1580787000000|2020-02-04 03:30:00|30148.5|30128.5|30148|30128|30148.5|30128.5|30147.5|30127.5|3
1580787300000|2020-02-04 03:35:00|30145.5|30125.5|30145.5|30125.5|30145.5|30125.5|30145.5|30125.5|1
1580787600000|2020-02-04 03:40:00|30147|30127|30145.5|30125.5|30147|30127|30145.5|30125.5|2
1580788200000|2020-02-04 03:50:00|30142.5|30122.5|30145.5|30125.5|30145.5|30125.5|30142.5|30122.5|3
1580788500000|2020-02-04 03:55:00|30147.5|30127.5|30145.5|30125.5|30147.5|30127.5|30137.5|30117.5|17
1580789100000|2020-02-04 04:05:00|30147.5|30127.5|30138|30118|30149.5|30129.5|30137.5|30117.5|16
1580789400000|2020-02-04 04:10:00|30140.5|30120.5|30138.5|30118.5|30141.5|30121.5|30138|30118|10
1580789700000|2020-02-04 04:15:00|30138|30118|30138|30118|30138|30118|30138|30118|1
1580790000000|2020-02-04 04:20:00|30141.5|30121.5|30141.5|30121.5|30147|30127|30137.5|30117.5|16
1580790300000|2020-02-04 04:25:00|30141|30121|30132.5|30112.5|30141|30121|30131.5|30111.5|19
1580790600000|2020-02-04 04:30:00|30133.5|30113.5|30137|30117|30139|30119|30132.5|30112.5|14
1580790900000|2020-02-04 04:35:00|30136.5|30116.5|30124|30104|30136.5|30116.5|30124|30104|13
1580791200000|2020-02-04 04:40:00|30125.5|30105.5|30128.5|30108.5|30131.5|30111.5|30125.5|30105.5|8
1580791500000|2020-02-04 04:45:00|30128|30108|30130.5|30110.5|30130.5|30110.5|30128|30108|5
1580791800000|2020-02-04 04:50:00|30132.5|30112.5|30132.5|30112.5|30132.5|30112.5|30132.5|30112.5|1
1580792100000|2020-02-04 04:55:00|30133|30113|30137|30117|30140|30120|30133|30113|3
1580792400000|2020-02-04 05:00:00|30139|30119|30140|30120|30142.5|30122.5|30137|30117|8
1580792700000|2020-02-04 05:05:00|30140.5|30120.5|30139.5|30119.5|30145.5|30125.5|30139|30119|16
1580793000000|2020-02-04 05:10:00|30145|30125|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|4
1580793300000|2020-02-04 05:15:00|30143.5|30123.5|30138.5|30118.5|30143.5|30123.5|30138.5|30118.5|4
1580793600000|2020-02-04 05:20:00|30139|30119|30139|30119|30139|30119|30139|30119|1
1580794500000|2020-02-04 05:35:00|30135.5|30115.5|30127.5|30107.5|30135.5|30115.5|30127.5|30107.5|5
1580794800000|2020-02-04 05:40:00|30130|30110|30136.5|30116.5|30136.5|30116.5|30130|30110|5
1580795100000|2020-02-04 05:45:00|30141.5|30121.5|30131|30111|30141.5|30121.5|30131|30111|8
1580795400000|2020-02-04 05:50:00|30132.5|30112.5|30142|30122|30142|30122|30131.5|30111.5|11
1580795700000|2020-02-04 05:55:00|30142.5|30122.5|30144.5|30124.5|30144.5|30124.5|30142.5|30122.5|2
1580796000000|2020-02-04 06:00:00|30146.5|30126.5|30129.5|30109.5|30146.5|30126.5|30129|30109|19
1580796300000|2020-02-04 06:05:00|30132.5|30112.5|30131.5|30111.5|30134.5|30114.5|30118.5|30098.5|21
1580796600000|2020-02-04 06:10:00|30132.5|30112.5|30137.5|30117.5|30140|30120|30132|30112|13
1580796900000|2020-02-04 06:15:00|30132.5|30112.5|30137.5|30117.5|30137.5|30117.5|30132.5|30112.5|17
1580797200000|2020-02-04 06:20:00|30135.5|30115.5|30136.5|30116.5|30136.5|30116.5|30133.5|30113.5|4
1580797500000|2020-02-04 06:25:00|30135|30115|30137|30117|30137|30117|30132|30112|9
1580797800000|2020-02-04 06:30:00|30138.5|30118.5|30133|30113|30138.5|30118.5|30132|30112|10
1580798100000|2020-02-04 06:35:00|30133.5|30113.5|30133|30113|30133.5|30113.5|30133|30113|2
1580798400000|2020-02-04 06:40:00|30130|30110|30122.5|30102.5|30130|30110|30117|30097|19
1580798700000|2020-02-04 06:45:00|30123|30103|30124.5|30104.5|30130.5|30110.5|30121.5|30101.5|41
1580799000000|2020-02-04 06:50:00|30125.5|30105.5|30124|30104|30129.5|30109.5|30124|30104|8
1580799300000|2020-02-04 06:55:00|30125.5|30105.5|30115.5|30095.5|30126|30106|30103|30083|27
1580799600000|2020-02-04 07:00:00|30115|30095|30114|30094|30118.5|30098.5|30112.5|30092.5|12
1580799900000|2020-02-04 07:05:00|30117|30097|30114|30094|30117|30097|30107.5|30087.5|33
1580800200000|2020-02-04 07:10:00|30113.5|30093.5|30107|30087|30113.5|30093.5|30107|30087|6
1580800500000|2020-02-04 07:15:00|30106|30086|30103.5|30083.5|30106|30086|30102|30082|10
1580800800000|2020-02-04 07:20:00|30096.3|30076.3|30099|30079|30102|30082|30094|30074|23
1580801100000|2020-02-04 07:25:00|30100|30080|30105|30085|30105.5|30085.5|30099|30079|14
1580801400000|2020-02-04 07:30:00|30103.5|30083.5|30115|30095|30115|30095|30103|30083|18
1580801700000|2020-02-04 07:35:00|30118.5|30098.5|30122.5|30102.5|30122.5|30102.5|30118.5|30098.5|4
1580802000000|2020-02-04 07:40:00|30121.5|30101.5|30120|30100|30122.5|30102.5|30117|30097|6
1580802300000|2020-02-04 07:45:00|30122|30102|30120|30100|30122|30102|30120|30100|2
1580802600000|2020-02-04 07:50:00|30119|30099|30119|30099|30121.5|30101.5|30119|30099|8
1580802900000|2020-02-04 07:55:00|30119.5|30099.5|30121.5|30101.5|30121.5|30101.5|30119|30099|5
1580803200000|2020-02-04 08:00:00|30123|30103|30131|30111|30148.9|30115.8|30122.5|30098.9|23
1580803500000|2020-02-04 08:05:00|30129|30109|30114.5|30094.5|30129|30109|30113.5|30093.5|14
1580803800000|2020-02-04 08:10:00|30113.5|30093.5|30114.5|30094.5|30116.5|30096.5|30109|30089|23
1580804100000|2020-02-04 08:15:00|30113.5|30093.5|30109.5|30089.5|30114.5|30094.5|30108|30088|8
1580804400000|2020-02-04 08:20:00|30108|30088|30100|30080|30109.5|30089.5|30099|30079|25
1580804700000|2020-02-04 08:25:00|30098|30078|30091.5|30071.5|30098|30078|30091.5|30071.5|9
1580805000000|2020-02-04 08:30:00|30091.3|30071.3|30101.1|30081.1|30101.1|30081.1|30091.3|30071.3|11
1580805300000|2020-02-04 08:35:00|30102.5|30082.5|30094.2|30074.2|30104.2|30084.2|30093.5|30073.5|27
1580805600000|2020-02-04 08:40:00|30096.2|30076.2|30097.7|30077.7|30099.2|30079.2|30093.5|30073.5|16
1580805900000|2020-02-04 08:45:00|30098.7|30078.7|30104|30084|30105.5|30085.5|30097.7|30077.7|26
1580806200000|2020-02-04 08:50:00|30101.3|30081.3|30097.7|30077.7|30101.7|30081.7|30097.7|30077.7|7
1580806500000|2020-02-04 08:55:00|30098.2|30078.2|30099.5|30079.5|30104|30084|30098.2|30078.2|24
1580806800000|2020-02-04 09:00:00|30100.4|30080.4|30097.8|30077.8|30104|30084|30097.8|30077.8|9
1580807100000|2020-02-04 09:05:00|30098.8|30078.8|30103.3|30083.3|30103.3|30083.3|30098.8|30078.8|10
1580807700000|2020-02-04 09:15:00|30106.2|30086.2|30106.9|30086.9|30108.8|30088.8|30103.8|30083.8|9
1580808000000|2020-02-04 09:20:00|30105.4|30085.4|30106.4|30086.4|30106.9|30086.9|30103.7|30083.7|22
1580808300000|2020-02-04 09:25:00|30107.7|30087.7|30108|30088|30108|30088|30107.1|30087.1|5
1580808600000|2020-02-04 09:30:00|30105.5|30085.5|30109.5|30089.5|30112.5|30092.5|30105.4|30085.4|6
1580808900000|2020-02-04 09:35:00|30104.5|30084.5|30104.9|30084.9|30114.5|30094.5|30099.9|30079.9|26
1580809200000|2020-02-04 09:40:00|30108.4|30088.4|30111.6|30091.6|30114|30094|30107.7|30087.7|9
1580809500000|2020-02-04 09:45:00|30112.6|30092.6|30128.9|30078.9|30128.9|30097.9|30104.3|30078.9|18
1580809800000|2020-02-04 09:50:00|30116.4|30096.4|30112.5|30092.5|30116.4|30096.4|30107.5|30087.5|11
1580810100000|2020-02-04 09:55:00|30113|30093|30110|30090|30114.5|30094.5|30109|30089|17
1580810400000|2020-02-04 10:00:00|30109.5|30089.5|30115.5|30095.5|30115.5|30095.5|30107.5|30087.5|8
1580810700000|2020-02-04 10:05:00|30117.7|30097.7|30118|30098|30120.1|30100.1|30116.9|30096.9|8
1580811000000|2020-02-04 10:10:00|30118.5|30098.5|30112.5|30092.5|30135.5|30101.5|30110.5|30085.5|19
1580811300000|2020-02-04 10:15:00|30111.9|30091.9|30119.5|30099.5|30119.5|30099.5|30107.5|30087.5|17
1580811600000|2020-02-04 10:20:00|30115.5|30095.5|30119.2|30099.2|30119.2|30099.2|30113.5|30093.5|5
1580811900000|2020-02-04 10:25:00|30120.7|30100.7|30116|30096|30120.7|30100.7|30113.5|30093.5|7
1580812200000|2020-02-04 10:30:00|30117|30097|30118.9|30098.9|30125.6|30105.6|30116|30096|13
1580812500000|2020-02-04 10:35:00|30117.4|30097.4|30116.5|30096.5|30127.1|30107.1|30113.5|30093.5|20
1580812800000|2020-02-04 10:40:00|30114|30094|30113.5|30093.5|30114|30094|30113.5|30093.5|2
1580813100000|2020-02-04 10:45:00|30113|30093|30113|30093|30113|30093|30113|30093|1
1580813400000|2020-02-04 10:50:00|30113.5|30093.5|30117.5|30097.5|30117.5|30097.5|30113.5|30093.5|3
1580813700000|2020-02-04 10:55:00|30118.7|30098.7|30114.5|30094.5|30120|30100|30114.5|30094.5|11
1580814000000|2020-02-04 11:00:00|30121|30101|30118.5|30098.5|30121|30101|30117.3|30097.3|4
1580814600000|2020-02-04 11:10:00|30121.6|30101.6|30124.2|30104.2|30124.2|30104.2|30121.6|30101.6|2
1580814900000|2020-02-04 11:15:00|30121.9|30101.9|30121|30101|30121.9|30101.9|30121|30101|2
1580815500000|2020-02-04 11:25:00|30121.5|30101.5|30123|30103|30123|30103|30121.5|30101.5|2
1580815800000|2020-02-04 11:30:00|30120|30100|30123.2|30103.2|30123.2|30103.2|30120|30100|6
1580816100000|2020-02-04 11:35:00|30123|30103|30120.5|30100.5|30123|30103|30120.5|30100.5|3
1580816400000|2020-02-04 11:40:00|30121|30101|30125.5|30105.5|30126|30106|30120.5|30100.5|12
1580816700000|2020-02-04 11:45:00|30125|30105|30123.2|30103.2|30125|30105|30123.2|30103.2|3
1580817000000|2020-02-04 11:50:00|30123|30103|30118|30098|30123.5|30103.5|30118|30098|9
1580817300000|2020-02-04 11:55:00|30120.5|30100.5|30127.7|30107.7|30127.7|30107.7|30120.5|30100.5|11
1580817600000|2020-02-04 12:00:00|30129.1|30109.1|30127.7|30107.7|30129.1|30109.1|30127.7|30107.7|3
1580817900000|2020-02-04 12:05:00|30126.7|30106.7|30127.7|30107.7|30127.7|30107.7|30124.3|30104.3|7
1580818200000|2020-02-04 12:10:00|30125|30105|30127.7|30107.7|30127.7|30107.7|30125|30105|4
1580818500000|2020-02-04 12:15:00|30125|30105|30124.3|30104.3|30127.7|30107.7|30123.2|30103.2|9
1580818800000|2020-02-04 12:20:00|30119|30099|30115|30095|30119|30099|30115|30095|4
1580819400000|2020-02-04 12:30:00|30114.5|30094.5|30109.5|30089.5|30125.5|30094.5|30108.5|30075.5|4
1580819700000|2020-02-04 12:35:00|30120.5|30070.5|30102|30082|30120.5|30082|30102|30070.5|2
1580820000000|2020-02-04 12:40:00|30117.5|30067.5|30099.9|30079.9|30117.5|30084.4|30097.5|30067.5|18
1580820300000|2020-02-04 12:45:00|30100.4|30080.4|30111|30061|30111|30082|30085.5|30053.5|21
1580820600000|2020-02-04 12:50:00|30116|30066|30096.4|30076.4|30116|30079.9|30095.2|30059|9
1580820900000|2020-02-04 12:55:00|30097.4|30077.4|30101.2|30081.2|30101.2|30081.2|30097.4|30077.4|2
1580821200000|2020-02-04 13:00:00|30102.2|30082.2|30102.6|30082.6|30102.6|30082.6|30102.2|30082.2|2
1580821500000|2020-02-04 13:05:00|30105|30085|30105|30085|30105.3|30085.3|30104.8|30084.8|5
1580821800000|2020-02-04 13:10:00|30099.4|30079.4|30098.5|30078.5|30100|30080|30097.3|30077.3|5
1580822100000|2020-02-04 13:15:00|30105.2|30085.2|30116|30096|30121.4|30101.4|30105.2|30085.2|13
1580822400000|2020-02-04 13:20:00|30118.5|30098.5|30118.5|30098.5|30118.5|30098.5|30117.7|30097.7|3
1580823000000|2020-02-04 13:30:00|30116.9|30096.9|30116.9|30096.9|30116.9|30096.9|30116.9|30096.9|1
1580823300000|2020-02-04 13:35:00|30115.1|30095.1|30106.4|30086.4|30115.5|30095.5|30106.4|30086.4|14
1580823600000|2020-02-04 13:40:00|30104.9|30084.9|30106.9|30086.9|30107.3|30087.3|30103.6|30083.6|8
1580824800000|2020-02-04 14:00:00|30106.5|30086.5|30110.5|30090.5|30110.5|30090.5|30106.2|30086.2|6
1580825100000|2020-02-04 14:05:00|30109|30089|30101|30081|30109|30089|30100|30080|11
1580825400000|2020-02-04 14:10:00|30102.2|30082.2|30104.5|30084.5|30109.6|30089.6|30102.2|30082.2|19
1580825700000|2020-02-04 14:15:00|30103.5|30083.5|30106.5|30086.5|30106.5|30086.5|30103.5|30083.5|3
1580826000000|2020-02-04 14:20:00|30107.1|30087.1|30103|30083|30110.4|30090.4|30103|30083|7
1580826300000|2020-02-04 14:25:00|30102.5|30082.5|30101.5|30081.5|30102.5|30082.5|30101.5|30081.5|2
1580826900000|2020-02-04 14:35:00|30102.2|30082.2|30102.7|30082.7|30103.5|30083.5|30102.2|30082.2|4
1580827200000|2020-02-04 14:40:00|30103.7|30083.7|30103.7|30083.7|30103.7|30083.7|30103.7|30083.7|1
1580827500000|2020-02-04 14:45:00|30102.2|30082.2|30103.7|30083.7|30103.7|30083.7|30101.3|30081.3|4
1580827800000|2020-02-04 14:50:00|30102.7|30082.7|30102.5|30082.5|30102.7|30082.7|30102.5|30082.5|2
1580828100000|2020-02-04 14:55:00|30105|30085|30105|30085|30105|30085|30105|30085|1
1580828400000|2020-02-04 15:00:00|30102.5|30082.5|30102.5|30082.5|30102.5|30082.5|30102.5|30082.5|1
1580828700000|2020-02-04 15:05:00|30108.6|30088.6|30111.1|30091.1|30111.1|30091.1|30108.6|30088.6|2
1580829000000|2020-02-04 15:10:00|30117.5|30097.5|30118.5|30098.5|30118.5|30098.5|30117.5|30097.5|4
1580829300000|2020-02-04 15:15:00|30121.2|30101.2|30114.5|30094.5|30122.5|30102.5|30111|30091|9
1580829600000|2020-02-04 15:20:00|30117|30097|30116|30096|30118.5|30098.5|30116|30096|5
1580829900000|2020-02-04 15:25:00|30115|30095|30110.9|30090.9|30115|30095|30108|30088|19
1580830200000|2020-02-04 15:30:00|30108.4|30088.4|30107|30087|30110.5|30090.5|30106.4|30086.4|8
1580830500000|2020-02-04 15:35:00|30100.5|30080.5|30099.5|30079.5|30103.5|30083.5|30096.4|30076.4|20
1580830800000|2020-02-04 15:40:00|30100.2|30080.2|30102.5|30082.5|30103.5|30083.5|30100.2|30080.2|5
1580831100000|2020-02-04 15:45:00|30103.5|30083.5|30100.4|30080.4|30103.5|30083.5|30098|30078|15
1580831400000|2020-02-04 15:50:00|30098.9|30078.9|30095.5|30075.5|30098.9|30078.9|30095|30075|8
1580831700000|2020-02-04 15:55:00|30097.1|30077.1|30095.5|30075.5|30098.6|30078.6|30095.5|30075.5|4
1580832000000|2020-02-04 16:00:00|30096.2|30076.2|30095.5|30075.5|30096.2|30076.2|30095.5|30075.5|2
1580832300000|2020-02-04 16:05:00|30096.1|30076.1|30092.5|30072.5|30098.5|30078.5|30091.2|30071.2|11
1580832600000|2020-02-04 16:10:00|30089.5|30069.5|30093.7|30073.7|30093.7|30073.7|30078.5|30058.5|17
1580832900000|2020-02-04 16:15:00|30094.2|30074.2|30090.7|30070.7|30097.1|30077.1|30088.2|30068.2|20
1580833500000|2020-02-04 16:25:00|30092.2|30072.2|30088.1|30068.1|30093.1|30073.1|30088.1|30068.1|11
1580833800000|2020-02-04 16:30:00|30087.5|30067.5|30076.4|30056.4|30087.5|30067.5|30076.4|30056.4|9
1580834100000|2020-02-04 16:35:00|30076.6|30056.6|30078.2|30058.2|30078.2|30058.2|30076.2|30056.2|4
1580834400000|2020-02-04 16:40:00|30080.4|30060.4|30083.7|30063.7|30083.7|30063.7|30078|30058|6
1580835000000|2020-02-04 16:50:00|30082.2|30062.2|30073.8|30053.8|30082.2|30062.2|30071.7|30051.7|15
1580835300000|2020-02-04 16:55:00|30073.1|30053.1|30068.2|30048.2|30073.1|30053.1|30068.2|30048.2|3
1580835600000|2020-02-04 17:00:00|30068.8|30048.8|30068.1|30048.1|30068.8|30048.8|30068.1|30048.1|2
1580836200000|2020-02-04 17:10:00|30066.6|30046.6|30065.7|30045.7|30067.2|30047.2|30063.1|30043.1|9
1580836500000|2020-02-04 17:15:00|30065.2|30045.2|30067.1|30047.1|30069|30049|30065.2|30045.2|11
1580837100000|2020-02-04 17:25:00|30067.8|30047.8|30067.1|30047.1|30067.8|30047.8|30067.1|30047.1|2
1580837400000|2020-02-04 17:30:00|30067.4|30047.4|30068|30048|30069.5|30049.5|30067.4|30047.4|10
1580837700000|2020-02-04 17:35:00|30067.4|30047.4|30067.4|30047.4|30068.9|30048.9|30067.4|30047.4|6
1580838000000|2020-02-04 17:40:00|30068|30048|30073|30053|30075.5|30055.5|30067.4|30047.4|18
1580838300000|2020-02-04 17:45:00|30074.5|30054.5|30072.4|30052.4|30075.1|30055.1|30070.4|30050.4|10
1580838600000|2020-02-04 17:50:00|30074.9|30054.9|30070.4|30050.4|30074.9|30054.9|30070.4|30050.4|13
1580839200000|2020-02-04 18:00:00|30071.4|30051.4|30072.4|30052.4|30072.4|30052.4|30071.4|30051.4|2
1580839500000|2020-02-04 18:05:00|30070.4|30050.4|30072.4|30052.4|30072.4|30052.4|30070.4|30050.4|2
1580840400000|2020-02-04 18:20:00|30070.4|30050.4|30070.4|30050.4|30070.4|30050.4|30070.4|30050.4|1
1580841000000|2020-02-04 18:30:00|30067.4|30047.4|30065.4|30045.4|30067.4|30047.4|30062.5|30042.5|5
1580841600000|2020-02-04 18:40:00|30062.4|30042.4|30058|30038|30062.4|30042.4|30057|30037|8
1580841900000|2020-02-04 18:45:00|30057|30037|30055.4|30035.4|30057|30037|30055.4|30035.4|2
1580842200000|2020-02-04 18:50:00|30056.5|30036.5|30055.4|30035.4|30057.5|30037.5|30055.4|30035.4|4
1580842500000|2020-02-04 18:55:00|30053.9|30033.9|30050.4|30030.4|30055.4|30035.4|30050.4|30030.4|6
1580842800000|2020-02-04 19:00:00|30047.4|30027.4|30050.4|30030.4|30052.4|30032.4|30047.4|30027.4|6
1580843400000|2020-02-04 19:10:00|30052.4|30032.4|30050.4|30030.4|30052.4|30032.4|30050.4|30030.4|3
1580843700000|2020-02-04 19:15:00|30050.8|30030.8|30050.8|30030.8|30050.8|30030.8|30050.8|30030.8|1
1580844000000|2020-02-04 19:20:00|30049.7|30029.7|30047.5|30027.5|30050.8|30030.8|30047.5|30027.5|6
1580844300000|2020-02-04 19:25:00|30046.9|30026.9|30046.9|30026.9|30046.9|30026.9|30046.9|30026.9|1
1580844900000|2020-02-04 19:35:00|30046.2|30026.2|30042.5|30022.5|30048.2|30028.2|30040.2|30020.2|7
1580845200000|2020-02-04 19:40:00|30044|30024|30044.4|30024.4|30044.4|30024.4|30043.2|30023.2|4
1580845500000|2020-02-04 19:45:00|30040.2|30020.2|30041.9|30021.9|30042.5|30022.5|30037|30017|9
1580845800000|2020-02-04 19:50:00|30041|30021|30041.9|30021.9|30041.9|30021.9|30037|30017|5
1580846100000|2020-02-04 19:55:00|30040.6|30020.6|30035|30015|30040.6|30020.6|30035|30015|4
1580846400000|2020-02-04 20:00:00|30034.9|30014.9|30039.6|30019.6|30039.6|30019.6|30034.6|30014.6|5
1580846700000|2020-02-04 20:05:00|30042|30022|30039.6|30019.6|30042|30022|30039.3|30019.3|3
1580847300000|2020-02-04 20:15:00|30038.5|30018.5|30044.6|30024.6|30044.6|30024.6|30037.8|30017.8|5
1580847600000|2020-02-04 20:20:00|30042|30022|30040|30020|30042|30022|30040|30020|2
1580848200000|2020-02-04 20:30:00|30043|30023|30043|30023|30043|30023|30042.8|30022.8|3
1580848500000|2020-02-04 20:35:00|30042.9|30022.9|30045|30025|30045|30025|30042.9|30022.9|2
1580848800000|2020-02-04 20:40:00|30046.7|30026.7|30045|30025|30047.5|30027.5|30045|30025|5
1580849100000|2020-02-04 20:45:00|30045.4|30025.4|30048|30028|30050.4|30030.4|30045.4|30025.4|8
1580849400000|2020-02-04 20:50:00|30050|30030|30048.5|30028.5|30050.4|30030.4|30043.5|30023.5|18
1580873400000|2020-02-05 03:30:00|30076|30056|30066.5|30046.5|30076|30056|30066.5|30046.5|8
1580873700000|2020-02-05 03:35:00|30066|30046|30069|30049|30070.5|30050.5|30064.5|30044.5|8
1580874000000|2020-02-05 03:40:00|30066.5|30046.5|30070.5|30050.5|30072.5|30052.5|30066.5|30046.5|8
1580874300000|2020-02-05 03:45:00|30072|30052|30067|30047|30072|30052|30067|30047|6
1580874600000|2020-02-05 03:50:00|30065|30045|30067.5|30047.5|30069|30049|30065|30045|12
1580874900000|2020-02-05 03:55:00|30069|30049|30069.5|30049.5|30069.5|30049.5|30069|30049|2
1580875200000|2020-02-05 04:00:00|30069|30049|30069|30049|30069|30049|30068.5|30048.5|3
1580875500000|2020-02-05 04:05:00|30067|30047|30068|30048|30068|30048|30067|30047|5
1580875800000|2020-02-05 04:10:00|30069|30049|30074|30054|30074|30054|30069|30049|13
1580876400000|2020-02-05 04:20:00|30075|30055|30072|30052|30075|30055|30072|30052|5
1580876700000|2020-02-05 04:25:00|30075|30055|30072|30052|30075|30055|30070|30050|4
1580877300000|2020-02-05 04:35:00|30074|30054|30074|30054|30074|30054|30074|30054|1
1580877600000|2020-02-05 04:40:00|30073.5|30053.5|30077|30057|30078|30058|30073.5|30053.5|8
1580877900000|2020-02-05 04:45:00|30079.5|30059.5|30080|30060|30080|30060|30079.5|30059.5|2
1580878200000|2020-02-05 04:50:00|30085.4|30065.4|30081.5|30061.5|30088.5|30068.5|30079|30059|10
1580878500000|2020-02-05 04:55:00|30081|30061|30095|30075|30099|30079|30081|30061|13
1580878800000|2020-02-05 05:00:00|30090.5|30070.5|30090.5|30070.5|30090.5|30070.5|30090.5|30070.5|1
1580879100000|2020-02-05 05:05:00|30090|30070|30097.6|30077.6|30097.6|30077.6|30090|30070|6
1580879400000|2020-02-05 05:10:00|30094|30074|30093|30073|30094|30074|30093|30073|3
1580880000000|2020-02-05 05:20:00|30095.5|30075.5|30098.5|30078.5|30098.5|30078.5|30095|30075|4
1580880300000|2020-02-05 05:25:00|30102.2|30082.2|30107|30087|30107|30087|30097.5|30077.5|20
1580880600000|2020-02-05 05:30:00|30109.5|30089.5|30100.5|30080.5|30122|30102|30098.5|30078.5|22
1580880900000|2020-02-05 05:35:00|30103|30083|30103|30083|30103|30083|30102.5|30082.5|3
1580881200000|2020-02-05 05:40:00|30103.5|30083.5|30105.5|30085.5|30106.5|30086.5|30103.5|30083.5|14
1580881500000|2020-02-05 05:45:00|30106|30086|30109.5|30089.5|30123.9|30103.9|30106|30086|19
1580881800000|2020-02-05 05:50:00|30110.5|30090.5|30102.5|30082.5|30110.5|30090.5|30102.3|30082.3|14
1580882100000|2020-02-05 05:55:00|30104.5|30084.5|30105|30085|30105|30085|30104.5|30084.5|2
1580882400000|2020-02-05 06:00:00|30111.3|30091.3|30110|30090|30114.5|30094.5|30110|30090|3
1580882700000|2020-02-05 06:05:00|30110.8|30090.8|30104|30084|30112|30092|30102.5|30082.5|15
1580883000000|2020-02-05 06:10:00|30103|30083|30096.5|30076.5|30103.5|30083.5|30095.5|30075.5|20
1580883300000|2020-02-05 06:15:00|30095.5|30075.5|30090.5|30070.5|30095.5|30075.5|30084|30064|37
1580883600000|2020-02-05 06:20:00|30094|30074|30099.5|30079.5|30100.5|30080.5|30092.5|30072.5|22
1580883900000|2020-02-05 06:25:00|30097.5|30077.5|30083.4|30063.4|30097.5|30077.5|30083.4|30063.4|13
1580884200000|2020-02-05 06:30:00|30083.5|30063.5|30081.5|30061.5|30086.5|30066.5|30081.5|30061.5|5
1580884500000|2020-02-05 06:35:00|30084|30064|30075|30055|30088|30068|30069|30038|27
1580884800000|2020-02-05 06:40:00|30074.5|30054.5|30080.5|30060.5|30084|30064|30074.5|30054.5|23
1580885100000|2020-02-05 06:45:00|30081|30061|30072.5|30052.5|30081.5|30061.5|30072.5|30052.5|11
1580885400000|2020-02-05 06:50:00|30070.5|30050.5|30072.5|30052.5|30072.5|30052.5|30067.5|30047.5|14
1580885700000|2020-02-05 06:55:00|30067.5|30047.5|30077.5|30057.5|30077.5|30057.5|30065|30045|23
1580886000000|2020-02-05 07:00:00|30074|30054|30068|30048|30077.5|30057.5|30063.5|30043.5|34
1580886300000|2020-02-05 07:05:00|30067.5|30047.5|30072.5|30052.5|30076|30056|30065.5|30045.5|15
1580886600000|2020-02-05 07:10:00|30076.5|30056.5|30077.5|30057.5|30077.5|30057.5|30072.5|30052.5|7
1580886900000|2020-02-05 07:15:00|30078.5|30058.5|30078.5|30058.5|30080.5|30060.5|30077|30057|18
1580887200000|2020-02-05 07:20:00|30080.5|30060.5|30085|30065|30087.5|30067.5|30077.5|30057.5|22
1580887500000|2020-02-05 07:25:00|30082.5|30062.5|30080|30060|30082.5|30062.5|30080|30060|2
1580887800000|2020-02-05 07:30:00|30080.5|30060.5|30085|30065|30085|30065|30080|30060|5
1580888100000|2020-02-05 07:35:00|30080|30060|30077.5|30057.5|30082.5|30062.5|30077.5|30057.5|4
1580888400000|2020-02-05 07:40:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1580888700000|2020-02-05 07:45:00|30082|30062|30083|30063|30083|30063|30082|30062|2
1580889000000|2020-02-05 07:50:00|30080.5|30060.5|30083|30063|30083.5|30063.5|30077.5|30057.5|37
1580889300000|2020-02-05 07:55:00|30081|30061|30088|30068|30089.9|30069.9|30080.5|30060.5|32
1580889600000|2020-02-05 08:00:00|30085|30065|30091.8|30071.8|30102|30082|30085|30065|26
1580889900000|2020-02-05 08:05:00|30091.3|30071.3|30084.5|30064.5|30091.3|30071.3|30084.5|30064.5|36
1580890200000|2020-02-05 08:10:00|30083|30063|30072.5|30052.5|30083|30063|30072.3|30052.3|40
1580890500000|2020-02-05 08:15:00|30074.3|30054.3|30074.3|30054.3|30074.3|30054.3|30074.3|30054.3|1
1580890800000|2020-02-05 08:20:00|30075.5|30055.5|30080|30060|30083.3|30063.3|30075.5|30055.5|7
1580891100000|2020-02-05 08:25:00|30076.7|30056.7|30060|30040|30076.7|30056.7|30060|30040|7
1580891400000|2020-02-05 08:30:00|30063|30043|30047.5|30027.5|30063|30043|30044.1|30024.1|40
1580891700000|2020-02-05 08:35:00|30049.5|30029.5|30035.9|30015.9|30054.5|30034|29996.1|29966.1|62
1580892000000|2020-02-05 08:40:00|30034.9|30014.9|30018|29998|30043|30023|30018|29998|19
1580892300000|2020-02-05 08:45:00|30020|30000|30030.5|30010.5|30033.5|30013.5|30008|29982.5|25
1580892600000|2020-02-05 08:50:00|30032.5|30012.5|30052|30032|30068|30042|30032.5|30012.5|30
1580892900000|2020-02-05 08:55:00|30055|30035|30046|30026|30055|30035|30044|30024|18
1580893200000|2020-02-05 09:00:00|30042|30022|30044|30024|30046.5|30026.5|30042|30022|12
1580893500000|2020-02-05 09:05:00|30045|30025|29995.1|29975.1|30045|30025|29995.1|29963.5|25
1580893800000|2020-02-05 09:10:00|29988.8|29968.8|29976.3|29956.3|30006.9|29977|29976.3|29934.4|24
1580894100000|2020-02-05 09:15:00|29979.8|29959.8|30018.5|29968.5|30020.9|29986|29978.1|29944.1|31
1580894400000|2020-02-05 09:20:00|30024|29974|29998.8|29978.8|30024|29988.9|29998.8|29969.3|15
1580894700000|2020-02-05 09:25:00|30014.7|29964.7|29975.7|29925.7|30015|29980|29959.7|29925.7|31
1580895000000|2020-02-05 09:30:00|29975.2|29925.2|29939.6|29919.6|29975.2|29938|29939.6|29912.3|38
1580895300000|2020-02-05 09:35:00|29941.1|29921.1|29943.3|29923.3|29962|29926.3|29926.1|29889|82
1580895600000|2020-02-05 09:40:00|29941.3|29921.3|29977.8|29927.8|29980|29947.6|29932.8|29895.8|34
1580895900000|2020-02-05 09:45:00|29961.8|29941.8|29949.8|29929.8|29962.7|29942.7|29949.8|29929.8|8
1580896200000|2020-02-05 09:50:00|29968.5|29918.5|29939.6|29919.6|29968.5|29928.1|29938.8|29911.7|12
1580896500000|2020-02-05 09:55:00|29943.5|29923.5|29963.5|29913.5|29963.5|29936.5|29943.5|29913.5|14
1580896800000|2020-02-05 10:00:00|29963|29913|29956.1|29936.1|29963|29938.4|29950.5|29913|10
1580897100000|2020-02-05 10:05:00|29953.2|29933.2|29937.7|29917.7|29957|29937|29936.1|29905.5|33
1580897400000|2020-02-05 10:10:00|29935.5|29915.5|29935.6|29915.6|29952|29920.3|29928.3|29896.3|35
1580897700000|2020-02-05 10:15:00|29936.3|29916.3|29953.7|29933.7|29953.7|29933.7|29936.3|29916.3|20
1580898000000|2020-02-05 10:20:00|29957.7|29937.7|29967.6|29947.6|29984.8|29954.3|29957.7|29934.8|15
1580898300000|2020-02-05 10:25:00|29981.6|29931.6|29952.6|29932.6|29981.6|29942.9|29949.8|29922.1|8
1580898600000|2020-02-05 10:30:00|29952.7|29932.7|29974.4|29924.4|29974.4|29932.7|29940.9|29913.1|10
1580899500000|2020-02-05 10:45:00|29948.4|29928.4|29948.4|29928.4|29948.4|29928.4|29948.4|29928.4|1
1580900100000|2020-02-05 10:55:00|29948.8|29928.8|29950.6|29930.6|29950.6|29930.6|29947|29927|3
1580900400000|2020-02-05 11:00:00|29952|29932|29953.5|29933.5|29953.5|29933.5|29952|29932|2
1580900700000|2020-02-05 11:05:00|29952.1|29932.1|29954.9|29934.9|29954.9|29934.9|29952.1|29932.1|3
1580901000000|2020-02-05 11:10:00|29953.5|29933.5|29957.5|29937.5|29963.8|29943.8|29953.5|29933.5|4
1580901300000|2020-02-05 11:15:00|29965.7|29945.7|29950.5|29930.5|29965.7|29945.7|29944|29924|10
1580901900000|2020-02-05 11:25:00|29943.5|29923.5|29946|29926|29946|29926|29943.5|29923.5|5
1580902200000|2020-02-05 11:30:00|29944.9|29924.9|29950.5|29930.5|29950.5|29930.5|29944.9|29924.9|4
1580902500000|2020-02-05 11:35:00|29944.9|29924.9|29994.5|29974.5|30007.5|29974.5|29943.5|29907|46
1580902800000|2020-02-05 11:40:00|29995|29975|30011.1|29961.1|30033.5|30004|29995|29961.1|21
1580903100000|2020-02-05 11:45:00|30009.8|29959.8|29971.1|29951.1|30009.8|29974.3|29971.1|29945.1|10
1580903700000|2020-02-05 11:55:00|29973.1|29953.1|29996.5|29946.5|30005.5|29974.5|29971.1|29943.9|13
1580904300000|2020-02-05 12:05:00|29993.3|29943.3|29986.8|29966.8|29998.8|29966.8|29978.4|29943.3|10
1580904600000|2020-02-05 12:10:00|29987.1|29967.1|29986.4|29966.4|30002.2|29967.1|29979.8|29946.1|23
1580904900000|2020-02-05 12:15:00|30000.4|29950.4|29983.7|29963.7|30000.4|29963.7|29983.6|29950.4|4
1580905200000|2020-02-05 12:20:00|29997.3|29947.3|29984.5|29934.5|29997.3|29963.7|29963.6|29933|15
1580905500000|2020-02-05 12:25:00|29981|29931|29973.5|29923.5|29982.2|29946.1|29958.6|29923.5|13
1580905800000|2020-02-05 12:30:00|29976.3|29926.3|29955.4|29935.4|29976.3|29941|29955.4|29926.3|5
1580906100000|2020-02-05 12:35:00|29955.9|29935.9|29955.9|29935.9|29955.9|29935.9|29955.9|29935.9|1
1580906400000|2020-02-05 12:40:00|29955.4|29935.4|29953.8|29933.8|29955.4|29935.4|29951.5|29931.5|4
1580906700000|2020-02-05 12:45:00|29953.3|29933.3|29953.3|29933.3|29953.3|29933.3|29953.3|29933.3|1
1580907000000|2020-02-05 12:50:00|29951.7|29931.7|29943.2|29923.2|29951.7|29931.7|29943.2|29923.2|4
1580907300000|2020-02-05 12:55:00|29943.3|29923.3|29943.2|29923.2|29944.7|29924.7|29943.2|29923.2|8
1580907600000|2020-02-05 13:00:00|29931.6|29911.6|29932.2|29912.2|29942.5|29922.5|29931.5|29911.5|7
1580907900000|2020-02-05 13:05:00|29931.5|29911.5|29929.8|29909.8|29932.2|29912.2|29929.8|29909.8|4
1580908200000|2020-02-05 13:10:00|29928.8|29908.8|29935|29885|29938.9|29909.8|29923|29885|14
1580908500000|2020-02-05 13:15:00|29934.5|29884.5|29915.4|29895.4|29936.7|29905.6|29915.4|29882.9|13
1580908800000|2020-02-05 13:20:00|29932.4|29882.4|29932|29912|29933|29913|29914.9|29882.4|12
1580909100000|2020-02-05 13:25:00|29931.2|29911.2|29939|29889|29944.1|29911.2|29928.1|29885.5|8
1580909400000|2020-02-05 13:30:00|29943.1|29893.1|29931.2|29911.2|29945.6|29912.6|29930.2|29893.1|8
1580909700000|2020-02-05 13:35:00|29933.2|29913.2|29940|29920|29951|29922.5|29928.8|29901|8
1580910000000|2020-02-05 13:40:00|29937|29917|29952.2|29902.2|29952.2|29917|29937|29902.2|2
1580910300000|2020-02-05 13:45:00|29937|29917|29930.4|29910.4|29937|29917|29930.4|29910.4|4
1580910600000|2020-02-05 13:50:00|29923.5|29903.5|29923.8|29903.8|29935.3|29909.5|29910.3|29885|27
1580910900000|2020-02-05 13:55:00|29923.1|29903.1|29921|29901|29923.8|29903.8|29914.8|29894.8|10
1580911200000|2020-02-05 14:00:00|29938.7|29918.7|29927.5|29907.5|29958|29918.7|29927.2|29907.2|16
1580911500000|2020-02-05 14:05:00|29929.9|29909.9|29932.3|29912.3|29932.3|29912.3|29925.9|29905.9|7
1580911800000|2020-02-05 14:10:00|29926.7|29906.7|29934.4|29914.4|29939.9|29919.9|29926.7|29906.7|8
1580912100000|2020-02-05 14:15:00|29936.4|29916.4|29944.2|29924.2|29946.9|29926.9|29936.4|29916.4|8
1580912400000|2020-02-05 14:20:00|29944.7|29924.7|29947|29927|29949.7|29929.7|29944.7|29924.7|7
1580912700000|2020-02-05 14:25:00|29948.2|29928.2|29947.5|29927.5|29948.2|29928.2|29943|29923|14
1580913000000|2020-02-05 14:30:00|29944.9|29924.9|29939.5|29919.5|29945.1|29925.1|29938|29918|20
1580913300000|2020-02-05 14:35:00|29938|29918|29953.2|29933.2|29953.2|29933.2|29938|29918|26
1580913600000|2020-02-05 14:40:00|29952.5|29932.5|29961|29941|29963.5|29943.5|29952.5|29932.5|14
1580913900000|2020-02-05 14:45:00|29961.5|29941.5|29969.7|29949.7|29978.7|29958.7|29961.5|29941.5|35
1580914200000|2020-02-05 14:50:00|29968.7|29948.7|29946.3|29926.3|29968.7|29948.7|29942.7|29922.7|51
1580914500000|2020-02-05 14:55:00|29948.6|29928.6|29968|29918|29968|29934.5|29946.1|29915|19
1580914800000|2020-02-05 15:00:00|29965|29915|29943.8|29923.8|29965|29934.5|29943.1|29915|45
1580915100000|2020-02-05 15:05:00|29943.6|29923.6|29957.4|29937.4|29957.6|29937.6|29942.9|29922.9|32
1580915400000|2020-02-05 15:10:00|29954.8|29934.8|29947|29927|29954.8|29934.8|29947|29927|18
1580915700000|2020-02-05 15:15:00|29947.5|29927.5|29957.5|29937.5|29957.5|29937.5|29947.5|29927.5|15
1580916000000|2020-02-05 15:20:00|29954.5|29934.5|29954|29934|29955|29935|29946.5|29926.5|10
1580916300000|2020-02-05 15:25:00|29954.1|29934.1|29957.5|29937.5|29961|29941|29954.1|29934.1|11
1580916600000|2020-02-05 15:30:00|29961.1|29941.1|29951.8|29931.8|29961.1|29941.1|29950.9|29930.9|27
1580916900000|2020-02-05 15:35:00|29954.7|29934.7|29960.9|29940.9|29964.7|29944.7|29952.3|29932.3|33
1580917200000|2020-02-05 15:40:00|29960.7|29940.7|29958.1|29938.1|29964.7|29944.7|29954.9|29934.9|20
1580917500000|2020-02-05 15:45:00|29959.1|29939.1|29952.5|29932.5|29964.2|29944.2|29952.5|29932.5|25
1580917800000|2020-02-05 15:50:00|29953.2|29933.2|29952.5|29932.5|29953.2|29933.2|29952.5|29932.5|2
1580918100000|2020-02-05 15:55:00|29951|29931|29947|29927|29951|29931|29944.5|29924.5|8
1580918400000|2020-02-05 16:00:00|29948.2|29928.2|29953.6|29933.6|29954|29934|29948.2|29928.2|11
1580918700000|2020-02-05 16:05:00|29953.2|29933.2|29950.7|29930.7|29953.6|29933.6|29950.7|29930.7|4
1580919000000|2020-02-05 16:10:00|29952.6|29932.6|29952.6|29932.6|29952.6|29932.6|29952.6|29932.6|1
1580919300000|2020-02-05 16:15:00|29952|29932|29950.7|29930.7|29952|29932|29947.7|29927.7|5
1580919600000|2020-02-05 16:20:00|29952.2|29932.2|29950.7|29930.7|29952.2|29932.2|29950.4|29930.4|6
1580919900000|2020-02-05 16:25:00|29951.6|29931.6|29952.6|29932.6|29952.6|29932.6|29947.9|29927.9|5
1580920200000|2020-02-05 16:30:00|29953.3|29933.3|29952.7|29932.7|29960.7|29940.7|29951.7|29931.7|12
1580920500000|2020-02-05 16:35:00|29952.4|29932.4|29948.3|29928.3|29952.6|29932.6|29947.7|29927.7|7
1580920800000|2020-02-05 16:40:00|29947.6|29927.6|29952.6|29932.6|29952.6|29932.6|29947.6|29927.6|4
1580921100000|2020-02-05 16:45:00|29952|29932|29947|29927|29952|29932|29946.7|29926.7|9
1580921400000|2020-02-05 16:50:00|29947.6|29927.6|29956.5|29936.5|29956.5|29936.5|29947.6|29927.6|5
1580921700000|2020-02-05 16:55:00|29955.5|29935.5|29953.6|29933.6|29957.1|29937.1|29953|29933|9
1580922000000|2020-02-05 17:00:00|29954.9|29934.9|29953.6|29933.6|29956.2|29936.2|29953.6|29933.6|4
1580922300000|2020-02-05 17:05:00|29953|29933|29953.6|29933.6|29953.6|29933.6|29952|29932|4
1580922600000|2020-02-05 17:10:00|29954|29934|29953.6|29933.6|29954|29934|29953.6|29933.6|2
1580922900000|2020-02-05 17:15:00|29953|29933|29958.1|29938.1|29958.1|29938.1|29953|29933|4
1580923200000|2020-02-05 17:20:00|29961.1|29941.1|29963.6|29943.6|29966.2|29946.2|29961.1|29941.1|4
1580923500000|2020-02-05 17:25:00|29963|29943|29963.1|29943.1|29965.9|29945.9|29962|29942|9
1580923800000|2020-02-05 17:30:00|29963.4|29943.4|29963.1|29943.1|29963.8|29943.8|29962.7|29942.7|5
1580924100000|2020-02-05 17:35:00|29963.9|29943.9|29965.3|29945.3|29965.3|29945.3|29962.6|29942.6|12
1580924400000|2020-02-05 17:40:00|29966.5|29946.5|29970.9|29950.9|29976.7|29956.7|29964.8|29944.8|17
1580925000000|2020-02-05 17:50:00|29968|29948|29972.9|29952.9|29972.9|29952.9|29967.5|29947.5|5
1580925300000|2020-02-05 17:55:00|29968.5|29948.5|29967.5|29947.5|29968.5|29948.5|29967.5|29947.5|3
1580925600000|2020-02-05 18:00:00|29969|29949|29977|29957|29977.3|29957.3|29969|29949|7
1580926200000|2020-02-05 18:10:00|29978.8|29958.8|29979.9|29959.9|29980.4|29960.4|29975|29955|6
1580926500000|2020-02-05 18:15:00|29978.2|29958.2|29977.4|29957.4|29978.2|29958.2|29977.4|29957.4|2
1580926800000|2020-02-05 18:20:00|29974.4|29954.4|29974.4|29954.4|29974.4|29954.4|29974.4|29954.4|1
1580927100000|2020-02-05 18:25:00|29971.8|29951.8|29972.6|29952.6|29974.4|29954.4|29971.5|29951.5|10
1580927400000|2020-02-05 18:30:00|29972.9|29952.9|29974.8|29954.8|29974.8|29954.8|29971.1|29951.1|10
1580927700000|2020-02-05 18:35:00|29974.1|29954.1|29974.8|29954.8|29974.8|29954.8|29974.1|29954.1|2
1580928300000|2020-02-05 18:45:00|29971.5|29951.5|29968.7|29948.7|29971.5|29951.5|29965.8|29945.8|8
1580928600000|2020-02-05 18:50:00|29972|29952|29969.5|29949.5|29972.1|29952.1|29969.5|29949.5|5
1580929800000|2020-02-05 19:10:00|29972|29952|29971.5|29951.5|29972|29952|29971.5|29951.5|2
1580930100000|2020-02-05 19:15:00|29975.6|29955.6|29979|29959|29979|29959|29975.6|29955.6|4
1580930400000|2020-02-05 19:20:00|29975.4|29955.4|29977|29957|29977|29957|29972|29952|7
1580930700000|2020-02-05 19:25:00|29976.5|29956.5|29977.4|29957.4|29977.4|29957.4|29976.5|29956.5|2
1580931000000|2020-02-05 19:30:00|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|1
1580931600000|2020-02-05 19:40:00|29974.4|29954.4|29971.1|29951.1|29974.4|29954.4|29970.9|29950.9|3
1580931900000|2020-02-05 19:45:00|29971.2|29951.2|29974.1|29954.1|29974.1|29954.1|29971.2|29951.2|6
1580932200000|2020-02-05 19:50:00|29973.7|29953.7|29972.5|29952.5|29973.7|29953.7|29971.5|29951.5|3
1580932500000|2020-02-05 19:55:00|29973|29953|29972|29952|29974.1|29954.1|29972|29952|5
1580932800000|2020-02-05 20:00:00|29971|29951|29970.9|29950.9|29971|29951|29970.5|29950.5|3
1580933700000|2020-02-05 20:15:00|29972.6|29952.6|29973|29953|29975.5|29955.5|29972.6|29952.6|5
1580934000000|2020-02-05 20:20:00|29975.1|29955.1|29975.9|29955.9|29975.9|29955.9|29975.1|29955.1|2
1580934900000|2020-02-05 20:35:00|29977.1|29957.1|29973|29953|29977.3|29957.3|29973|29953|6
1580935200000|2020-02-05 20:40:00|29980.4|29960.4|29983.5|29963.5|29983.5|29963.5|29978|29958|15
1580935500000|2020-02-05 20:45:00|29982.1|29962.1|29982.8|29962.8|29982.8|29962.8|29980.9|29960.9|7
1580935800000|2020-02-05 20:50:00|29983.5|29963.5|29988|29968|29988|29968|29983.5|29963.5|5
1580959800000|2020-02-06 03:30:00|29970|29950|29970|29950|29972.5|29952.5|29970|29950|7
1580960100000|2020-02-06 03:35:00|29971.5|29951.5|29972.5|29952.5|29975|29955|29971.5|29951.5|6
1580960400000|2020-02-06 03:40:00|29974.6|29954.6|29982.5|29962.5|29982.5|29962.5|29974.6|29954.6|14
1580960700000|2020-02-06 03:45:00|29982|29962|29980.7|29960.7|29983.2|29963.2|29980|29960|8
1580961000000|2020-02-06 03:50:00|29979.8|29959.8|29977.5|29957.5|29981.5|29961.5|29972.5|29952.5|14
1580961300000|2020-02-06 03:55:00|29975|29955|29977.5|29957.5|29977.5|29957.5|29975|29955|3
1580961600000|2020-02-06 04:00:00|29979|29959|29970|29950|29980|29960|29970|29950|22
1580961900000|2020-02-06 04:05:00|29968|29948|29965|29945|29970|29950|29962.5|29942.5|20
1580962200000|2020-02-06 04:10:00|29962.5|29942.5|29960.5|29940.5|29965|29945|29956|29936|21
1580962500000|2020-02-06 04:15:00|29962.5|29942.5|29957.5|29937.5|29965|29945|29952.5|29932.5|9
1580962800000|2020-02-06 04:20:00|29952.5|29932.5|29952.5|29932.5|29953.5|29933.5|29952.5|29932.5|4
1580963100000|2020-02-06 04:25:00|29955.5|29935.5|29952.5|29932.5|29960|29940|29952.5|29932.5|5
1580963400000|2020-02-06 04:30:00|29950.5|29930.5|29955.5|29935.5|29955.5|29935.5|29950.5|29930.5|3
1580963700000|2020-02-06 04:35:00|29957.5|29937.5|29957.5|29937.5|29962|29942|29957.5|29937.5|3
1580964000000|2020-02-06 04:40:00|29955.5|29935.5|29950|29930|29955.5|29935.5|29950|29930|4
1580964300000|2020-02-06 04:45:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|1
1580964600000|2020-02-06 04:50:00|29947.5|29927.5|29946.5|29926.5|29947.5|29927.5|29944|29924|12
1580964900000|2020-02-06 04:55:00|29946|29926|29937.5|29917.5|29946|29926|29937.5|29917.5|11
1580965200000|2020-02-06 05:00:00|29938.5|29918.5|29939.5|29919.5|29941.5|29921.5|29938.5|29918.5|9
1580965500000|2020-02-06 05:05:00|29941|29921|29939.5|29919.5|29941.5|29921.5|29932.1|29912.1|22
1580965800000|2020-02-06 05:10:00|29940|29920|29947.5|29927.5|29947.5|29927.5|29939|29919|24
1580966100000|2020-02-06 05:15:00|29948|29928|29950.5|29930.5|29956.5|29936.5|29943|29923|13
1580966400000|2020-02-06 05:20:00|29948|29928|29949.5|29929.5|29953|29933|29948|29928|13
1580966700000|2020-02-06 05:25:00|29950|29930|29953|29933|29953|29933|29944|29924|11
1580967000000|2020-02-06 05:30:00|29952.5|29932.5|29952.5|29932.5|29953|29933|29952.5|29932.5|5
1580967300000|2020-02-06 05:35:00|29950.5|29930.5|29955.5|29935.5|29955.5|29935.5|29947.5|29927.5|16
1580967600000|2020-02-06 05:40:00|29953|29933|29951|29931|29962|29942|29946.5|29926.5|15
1580967900000|2020-02-06 05:45:00|29951.5|29931.5|29956.5|29936.5|29959|29939|29949|29929|11
1580968200000|2020-02-06 05:50:00|29958.5|29938.5|29962.5|29942.5|29962.5|29942.5|29954.5|29934.5|11
1580968500000|2020-02-06 05:55:00|29962|29942|29959.5|29939.5|29962|29942|29959.5|29939.5|4
1580969100000|2020-02-06 06:05:00|29961|29941|29963|29943|29963.5|29943.5|29961|29941|4
1580969400000|2020-02-06 06:10:00|29962.5|29942.5|29961.5|29941.5|29963.5|29943.5|29958.5|29938.5|14
1580969700000|2020-02-06 06:15:00|29963.5|29943.5|29966.5|29946.5|29972.5|29952.5|29963.5|29943.5|26
1580970000000|2020-02-06 06:20:00|29966|29946|29960.5|29940.5|29972|29952|29960.5|29940.5|14
1580970300000|2020-02-06 06:25:00|29963|29943|29963.5|29943.5|29963.5|29943.5|29963|29943|2
1580970600000|2020-02-06 06:30:00|29965.5|29945.5|29967.5|29947.5|29967.5|29947.5|29964.5|29944.5|4
1580970900000|2020-02-06 06:35:00|29974.5|29954.5|29977|29957|29984.5|29964.5|29969|29949|20
1580971200000|2020-02-06 06:40:00|29976.5|29956.5|29973.5|29953.5|29976.5|29956.5|29972|29952|8
1580971500000|2020-02-06 06:45:00|29972.5|29952.5|29971.5|29951.5|29972.5|29952.5|29971.5|29951.5|2
1580971800000|2020-02-06 06:50:00|29973.5|29953.5|29980.5|29960.5|29980.5|29960.5|29973.5|29953.5|8
1580972100000|2020-02-06 06:55:00|29982.5|29962.5|29974.5|29954.5|29982.5|29962.5|29974.5|29954.5|25
1580972400000|2020-02-06 07:00:00|29979|29959|29987|29967|29987.5|29967.5|29974|29954|17
1580972700000|2020-02-06 07:05:00|29989.5|29969.5|29991|29971|29998.5|29978.5|29987|29967|18
1580973000000|2020-02-06 07:10:00|29994|29974|29992.5|29972.5|29994|29974|29991|29971|9
1580973300000|2020-02-06 07:15:00|29992|29972|29991.5|29971.5|29992.5|29972.5|29989|29969|13
1580973600000|2020-02-06 07:20:00|29996|29976|30004.5|29984.5|30005.5|29985.5|29994.5|29974.5|25
1580973900000|2020-02-06 07:25:00|30008.5|29988.5|30004|29984|30011|29991|30004|29984|18
1580974200000|2020-02-06 07:30:00|30007.5|29987.5|30001|29981|30007.5|29987.5|29999|29979|6
1580974500000|2020-02-06 07:35:00|29999|29979|30003.5|29983.5|30003.5|29983.5|29999|29979|6
1580974800000|2020-02-06 07:40:00|30009.5|29989.5|30017.5|29997.5|30032.8|30000.3|30008|29982.8|7
1580975100000|2020-02-06 07:45:00|30016|29996|30017.5|29997.5|30034.7|29997.5|30016|29984.7|5
1580975400000|2020-02-06 07:50:00|30015|29995|30027.5|29977.5|30027.5|29996.5|30007|29977.5|16
1580975700000|2020-02-06 07:55:00|30014|29994|30007.5|29987.5|30014.5|29994.5|30007.5|29987.5|11
1580976000000|2020-02-06 08:00:00|30005|29985|30005|29985|30006|29986|29996.5|29976.5|10
1580976300000|2020-02-06 08:05:00|29997.5|29977.5|30002.5|29982.5|30007.5|29987.5|29997.5|29977.5|7
1580976600000|2020-02-06 08:10:00|30001|29981|30007.5|29987.5|30007.5|29987.5|30001|29981|4
1580976900000|2020-02-06 08:15:00|30007|29987|30007.5|29987.5|30011|29991|30007|29987|11
1580977200000|2020-02-06 08:20:00|30009|29989|30011|29991|30012.5|29992.5|30009|29989|4
1580977500000|2020-02-06 08:25:00|30008|29988|30016|29996|30016|29996|30007.5|29987.5|9
1580977800000|2020-02-06 08:30:00|30018.5|29998.5|30018.5|29998.5|30046|30012|30017.5|29991.5|11
1580978100000|2020-02-06 08:35:00|30019|29999|30021.7|30001.7|30021.8|30001.8|30018.3|29998.3|10
1580978400000|2020-02-06 08:40:00|30023.1|30003.1|30042.4|30022.4|30058.4|30022.4|30021.8|29991.6|18
1580978700000|2020-02-06 08:45:00|30041.4|30021.4|30036.9|30016.9|30054|30022.1|30033|30000.5|39
1580979000000|2020-02-06 08:50:00|30035.9|30015.9|30023.6|30003.6|30036.1|30016.1|30023.6|30003.6|49
1580979300000|2020-02-06 08:55:00|30024.5|30004.5|30042.5|29992.5|30042.5|30008|30019.3|29987.5|14
1580979600000|2020-02-06 09:00:00|30028.7|30008.7|30040|29990|30040|30008.7|30027|29990|4
1580980200000|2020-02-06 09:10:00|30027.5|30007.5|30037.8|29987.8|30040.5|30007.5|30027|29987.8|4
1580980500000|2020-02-06 09:15:00|30025.3|30005.3|30028.5|30008.5|30037.8|30008.5|30022.1|29987.8|15
1580980800000|2020-02-06 09:20:00|30028.4|30008.4|30038|30018|30041|30021|30028.4|30008.4|11
1580981100000|2020-02-06 09:25:00|30040.5|30020.5|30037|30017|30040.5|30020.5|30035.5|30015.5|3
1580981400000|2020-02-06 09:30:00|30035.5|30015.5|30034.5|30014.5|30035.5|30015.5|30032|30012|5
1580981700000|2020-02-06 09:35:00|30033|30013|30032|30012|30034|30014|30032|30012|6
1580982000000|2020-02-06 09:40:00|30033.5|30013.5|30045.2|30025.2|30054|30034|30033.5|30013.5|12
1580982300000|2020-02-06 09:45:00|30045.5|30025.5|30041.2|30021.2|30069.8|30033.3|30041.2|30019.8|22
1580982600000|2020-02-06 09:50:00|30042.2|30022.2|30042.5|30022.5|30042.5|30022.5|30042.2|30022.2|2
1580982900000|2020-02-06 09:55:00|30044|30024|30044.5|30024.5|30044.5|30024.5|30042.5|30022.5|3
1580983200000|2020-02-06 10:00:00|30042.5|30022.5|30038.8|30018.8|30046|30026|30038.5|30018.5|29
1580983500000|2020-02-06 10:05:00|30039.8|30019.8|30039.8|30019.8|30039.8|30019.8|30039.8|30019.8|1
1580983800000|2020-02-06 10:10:00|30040.5|30020.5|30041.2|30021.2|30041.5|30021.5|30040.5|30020.5|3
1580984700000|2020-02-06 10:25:00|30040|30020|30036|30016|30040.4|30020.4|30026.1|30006.1|18
1580985000000|2020-02-06 10:30:00|30035.5|30015.5|30031.1|30011.1|30035.5|30015.5|30031.1|30011.1|3
1580985600000|2020-02-06 10:40:00|30033.5|30013.5|30035|30015|30039|30019|30029.8|30009.8|11
1580985900000|2020-02-06 10:45:00|30038.5|30018.5|30047|30027|30047|30027|30038.5|30018.5|7
1580986200000|2020-02-06 10:50:00|30046.5|30026.5|30045|30025|30046.5|30026.5|30040.5|30020.5|17
1580986500000|2020-02-06 10:55:00|30044|30024|30031|30011|30045|30025|30028.8|30008.8|24
1580986800000|2020-02-06 11:00:00|30030|30010|30027.5|30007.5|30032.5|30012.5|30019.5|29981.1|27
1580987700000|2020-02-06 11:15:00|30023|30003|30015|29995|30040|30011.5|30014|29989.1|15
1580988000000|2020-02-06 11:20:00|30023.5|30003.5|30015|29995|30032|30012|30015|29995|10
1580988300000|2020-02-06 11:25:00|30011.5|29991.5|30012|29992|30014|29994|30002|29982|12
1580988600000|2020-02-06 11:30:00|30002|29982|30004|29984|30004|29984|30002|29982|2
1580988900000|2020-02-06 11:35:00|30007|29987|30002|29982|30007|29987|29999|29979|11
1580989200000|2020-02-06 11:40:00|29999|29979|30003|29983|30003|29983|29999|29979|3
1580989500000|2020-02-06 11:45:00|30004|29984|30007.5|29987.5|30018.9|29988.8|29995|29968.9|22
1580989800000|2020-02-06 11:50:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|1
1580990100000|2020-02-06 11:55:00|30009.5|29989.5|30005.5|29985.5|30011.9|29991.9|30005.5|29985.5|7
1580990400000|2020-02-06 12:00:00|30004.5|29984.5|30008|29988|30019.4|29999.4|30003|29983|21
1580990700000|2020-02-06 12:05:00|30007|29987|30005|29985|30007|29987|30005|29985|4
1580991600000|2020-02-06 12:20:00|30022|29972|30007.5|29987.5|30022|29987.5|30007.5|29972|2
1580991900000|2020-02-06 12:25:00|30007|29987|30006|29986|30007|29987|30006|29986|3
1580992200000|2020-02-06 12:30:00|30005.5|29985.5|30007.5|29987.5|30009.5|29989.5|30005.5|29985.5|13
1580992500000|2020-02-06 12:35:00|30006.5|29986.5|30003|29983|30009.5|29989.5|30003|29983|11
1580993700000|2020-02-06 12:55:00|30005.5|29985.5|30006.5|29986.5|30006.5|29986.5|30005.5|29985.5|3
1580994000000|2020-02-06 13:00:00|30007.5|29987.5|30008|29988|30008|29988|30007|29987|3
1580994300000|2020-02-06 13:05:00|30008.5|29988.5|30008|29988|30008.5|29988.5|30008|29988|2
1580994900000|2020-02-06 13:15:00|30007.5|29987.5|30008|29988|30011.2|29988|29994.3|29961.2|9
1580995200000|2020-02-06 13:20:00|30008.9|29988.9|30008|29988|30008.9|29988.9|30008|29988|2
1580995500000|2020-02-06 13:25:00|30007|29987|30005|29985|30007|29987|30005|29985|5
1580995800000|2020-02-06 13:30:00|30006|29986|30002.5|29982.5|30006.5|29986.5|30002.5|29982.5|5
1580996100000|2020-02-06 13:35:00|30001|29981|29997|29977|30001|29981|29997|29977|5
1580996700000|2020-02-06 13:45:00|29999|29979|30000|29980|30000|29980|29999|29979|3
1580997000000|2020-02-06 13:50:00|30001|29981|30006.5|29986.5|30006.5|29986.5|30000|29980|5
1580997300000|2020-02-06 13:55:00|30005|29985|30004.5|29984.5|30009|29989|30002.5|29982.5|12
1580997600000|2020-02-06 14:00:00|30005|29985|30002.5|29982.5|30005.5|29985.5|30002.5|29982.5|6
1580997900000|2020-02-06 14:05:00|30005.1|29985.1|30002.5|29982.5|30006|29986|30002.5|29982.5|9
1580998200000|2020-02-06 14:10:00|30001.6|29981.6|29997.1|29977.1|30001.6|29981.6|29989.6|29969.6|13
1580998500000|2020-02-06 14:15:00|30000.1|29980.1|30001.6|29981.6|30001.6|29981.6|30000.1|29980.1|2
1580998800000|2020-02-06 14:20:00|30004.6|29984.6|30008|29988|30013.6|29993.6|30003.8|29983.8|9
1580999100000|2020-02-06 14:25:00|30004.9|29984.9|30008.5|29988.5|30009.2|29989.2|30004.9|29984.9|7
1580999400000|2020-02-06 14:30:00|30009.5|29989.5|30015.7|29995.7|30018.1|29998.1|30009.5|29989.5|12
1580999700000|2020-02-06 14:35:00|30016.6|29996.6|30022.3|30002.3|30023.3|30003.3|30016.4|29996.4|10
1581000000000|2020-02-06 14:40:00|30022.8|30002.8|30028.1|30008.1|30028.1|30008.1|30022.8|30002.8|6
1581000300000|2020-02-06 14:45:00|30028|30008|30029|30009|30040.2|30020.2|30025|30005|28
1581000600000|2020-02-06 14:50:00|30029.4|30009.4|30027.9|30007.9|30031.6|30011.6|30026|30006|16
1581000900000|2020-02-06 14:55:00|30027.6|30007.6|30019.8|29999.8|30029|30009|30019.8|29999.8|9
1581001200000|2020-02-06 15:00:00|30022.3|30002.3|30028|30008|30029.2|30009.2|30020.3|30000.3|14
1581001500000|2020-02-06 15:05:00|30020.1|30000.1|30020|30000|30021.7|30001.7|30019.1|29999.1|10
1581001800000|2020-02-06 15:10:00|30021|30001|30023|30003|30025.6|30005.6|30021|30001|7
1581002100000|2020-02-06 15:15:00|30025.5|30005.5|30034|30014|30035.1|30015.1|30020.5|30000.5|37
1581002400000|2020-02-06 15:20:00|30035|30015|30042.5|30022.5|30049.6|30029.6|30035|30015|21
1581002700000|2020-02-06 15:25:00|30040.5|30020.5|30037.5|30017.5|30040.5|30020.5|30035.7|30015.7|8
1581003000000|2020-02-06 15:30:00|30037|30017|30037.5|30017.5|30037.5|30017.5|30025.3|30005.3|18
1581003600000|2020-02-06 15:40:00|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|1
1581003900000|2020-02-06 15:45:00|30036|30016|30027.6|30007.6|30036|30016|30027.6|30007.6|10
1581004200000|2020-02-06 15:50:00|30027.5|30007.5|30035.5|30015.5|30035.5|30015.5|30027.5|30007.5|9
1581004500000|2020-02-06 15:55:00|30037|30017|30030.5|30010.5|30043.2|30023.2|30030.1|30010.1|12
1581004800000|2020-02-06 16:00:00|30029.4|30009.4|30039|30019|30057.6|30022.2|30023|30003|18
1581005100000|2020-02-06 16:05:00|30038.5|30018.5|30026.5|30006.5|30038.5|30018.5|30023.2|30003.2|14
1581005400000|2020-02-06 16:10:00|30026|30006|30025.1|30005.1|30026.6|30006.6|30025.1|30005.1|6
1581005700000|2020-02-06 16:15:00|30027.2|30007.2|30030.1|30010.1|30030.4|30010.4|30026.6|30006.6|8
1581006000000|2020-02-06 16:20:00|30030|30010|30027.2|30007.2|30038.8|30018.8|30026.5|30006.5|14
1581006300000|2020-02-06 16:25:00|30026.5|30006.5|30024.5|30004.5|30032.5|30012.5|30024.5|30004.5|9
1581006600000|2020-02-06 16:30:00|30021.5|30001.5|30020|30000|30021.5|30001.5|30020|30000|2
1581006900000|2020-02-06 16:35:00|30022|30002|30021.2|30001.2|30022.4|30002.4|30020|30000|4
1581007200000|2020-02-06 16:40:00|30022.4|30002.4|30025|30005|30031.8|30011.8|30021.2|30001.2|19
1581007500000|2020-02-06 16:45:00|30027.5|30007.5|30025|30005|30029|30009|30025|30005|7
1581007800000|2020-02-06 16:50:00|30026.2|30006.2|30025|30005|30026.2|30006.2|30024.1|30004.1|5
1581008100000|2020-02-06 16:55:00|30022.5|30002.5|30025|30005|30027.1|30007.1|30022.5|30002.5|7
1581008700000|2020-02-06 17:05:00|30022.5|30002.5|30015|29995|30024.6|30004.6|30015|29995|9
1581009900000|2020-02-06 17:25:00|30013|29993|30009.8|29989.8|30013|29993|30009.3|29989.3|5
1581010200000|2020-02-06 17:30:00|30009.5|29989.5|30006.2|29986.2|30011.5|29991.5|30006|29986|16
1581010500000|2020-02-06 17:35:00|30005.2|29985.2|30005|29985|30005.6|29985.6|30002.1|29982.1|11
1581010800000|2020-02-06 17:40:00|30006.8|29986.8|30009.2|29989.2|30012.5|29992.5|30005|29985|8
1581011100000|2020-02-06 17:45:00|30008.7|29988.7|30008.7|29988.7|30008.7|29988.7|30008.7|29988.7|1
1581011400000|2020-02-06 17:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1581011700000|2020-02-06 17:55:00|30007.7|29987.7|30004.7|29984.7|30007.7|29987.7|30004.7|29984.7|3
1581012900000|2020-02-06 18:15:00|30005.7|29985.7|30004.7|29984.7|30005.7|29985.7|30004.7|29984.7|2
1581013200000|2020-02-06 18:20:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1581013800000|2020-02-06 18:30:00|30008.1|29988.1|30010.5|29990.5|30011.2|29991.2|30008.1|29988.1|11
1581014100000|2020-02-06 18:35:00|30011.4|29991.4|30009.7|29989.7|30013|29993|30009.7|29989.7|6
1581014400000|2020-02-06 18:40:00|30010|29990|30013|29993|30013|29993|30010|29990|3
1581014700000|2020-02-06 18:45:00|30010.5|29990.5|30007.5|29987.5|30010.5|29990.5|30007|29987|3
1581015300000|2020-02-06 18:55:00|30005.5|29985.5|30004.7|29984.7|30005.7|29985.7|30004.7|29984.7|3
1581015600000|2020-02-06 19:00:00|30005.1|29985.1|30010.5|29990.5|30010.5|29990.5|30005.1|29985.1|3
1581015900000|2020-02-06 19:05:00|30011.5|29991.5|30015.2|29995.2|30015.2|29995.2|30011.5|29991.5|5
1581016200000|2020-02-06 19:10:00|30016.1|29996.1|30016.1|29996.1|30016.1|29996.1|30016.1|29996.1|1
1581016500000|2020-02-06 19:15:00|30014.2|29994.2|30024.5|30004.5|30024.5|30004.5|30013.5|29993.5|8
1581016800000|2020-02-06 19:20:00|30023.5|30003.5|30020.6|30000.6|30023.5|30003.5|30020.6|30000.6|5
1581017100000|2020-02-06 19:25:00|30021.6|30001.6|30025.2|30005.2|30025.2|30005.2|30021.6|30001.6|4
1581018000000|2020-02-06 19:40:00|30025.7|30005.7|30033|30013|30033|30013|30025.7|30005.7|5
1581019200000|2020-02-06 20:00:00|30033.3|30013.3|30033|30013|30033.3|30013.3|30033|30013|2
1581019800000|2020-02-06 20:10:00|30032.1|30012.1|30038|30018|30059.5|30030|30032.1|30009.5|8
1581020100000|2020-02-06 20:15:00|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|1
1581020700000|2020-02-06 20:25:00|30034.5|30014.5|30032.5|30012.5|30034.5|30014.5|30032.5|30012.5|3
1581021000000|2020-02-06 20:30:00|30033|30013|30033|30013|30033|30013|30033|30013|1
1581021600000|2020-02-06 20:40:00|30033.4|30013.4|30033|30013|30033.4|30013.4|30033|30013|2
1581022200000|2020-02-06 20:50:00|30033.8|30013.8|30040.3|30020.3|30041.1|30021.1|30033.8|30013.8|5
1581022500000|2020-02-06 20:55:00|30040|30020|30043.8|30023.8|30043.8|30023.8|30040|30020|4
1581046200000|2020-02-07 03:30:00|30075.5|30055.5|30073.5|30053.5|30075.5|30055.5|30073.5|30053.5|2
1581046500000|2020-02-07 03:35:00|30073|30053|30075|30055|30075|30055|30073|30053|5
1581046800000|2020-02-07 03:40:00|30076.5|30056.5|30072.5|30052.5|30076.5|30056.5|30072.5|30052.5|6
1581047100000|2020-02-07 03:45:00|30070|30050|30072.5|30052.5|30072.5|30052.5|30065|30045|12
1581047400000|2020-02-07 03:50:00|30072|30052|30067.5|30047.5|30072.5|30052.5|30067.5|30047.5|12
1581047700000|2020-02-07 03:55:00|30069.5|30049.5|30069.5|30049.5|30069.5|30049.5|30069.5|30049.5|1
1581048000000|2020-02-07 04:00:00|30070|30050|30070.5|30050.5|30070.5|30050.5|30070|30050|2
1581048300000|2020-02-07 04:05:00|30072.2|30052.2|30068.5|30048.5|30072.5|30052.5|30068.5|30048.5|8
1581048600000|2020-02-07 04:10:00|30069|30049|30075|30055|30077.5|30057.5|30069|30049|13
1581048900000|2020-02-07 04:15:00|30075.5|30055.5|30078|30058|30080|30060|30075.5|30055.5|5
1581049200000|2020-02-07 04:20:00|30077.5|30057.5|30075|30055|30077.5|30057.5|30074|30054|5
1581049500000|2020-02-07 04:25:00|30074.5|30054.5|30073.5|30053.5|30074.5|30054.5|30073.5|30053.5|2
1581049800000|2020-02-07 04:30:00|30073|30053|30073|30053|30073|30053|30073|30053|1
1581050100000|2020-02-07 04:35:00|30072.5|30052.5|30073|30053|30073|30053|30068.5|30048.5|7
1581050400000|2020-02-07 04:40:00|30073.5|30053.5|30073.5|30053.5|30074|30054|30073.5|30053.5|3
1581050700000|2020-02-07 04:45:00|30074|30054|30079.5|30059.5|30079.5|30059.5|30074|30054|9
1581051000000|2020-02-07 04:50:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1581051300000|2020-02-07 04:55:00|30081.5|30061.5|30087.5|30067.5|30096.5|30076.5|30081.5|30061.5|15
1581051600000|2020-02-07 05:00:00|30091.5|30071.5|30091.5|30071.5|30093.5|30073.5|30090.5|30070.5|6
1581051900000|2020-02-07 05:05:00|30093.5|30073.5|30102.2|30082.2|30106|30086|30093.5|30073.5|19
1581052200000|2020-02-07 05:10:00|30108.6|30088.6|30102.2|30082.2|30108.6|30088.6|30100|30080|12
1581052500000|2020-02-07 05:15:00|30100|30080|30102.2|30082.2|30104|30084|30100|30080|7
1581053100000|2020-02-07 05:25:00|30102.7|30082.7|30099.5|30079.5|30104.6|30084.6|30097.5|30077.5|21
1581053400000|2020-02-07 05:30:00|30097.5|30077.5|30084.5|30064.5|30097.5|30077.5|30084.5|30064.5|6
1581053700000|2020-02-07 05:35:00|30082.5|30062.5|30081.5|30061.5|30084.5|30064.5|30081.5|30061.5|5
1581054000000|2020-02-07 05:40:00|30082|30062|30082|30062|30082|30062|30079.5|30059.5|4
1581054300000|2020-02-07 05:45:00|30079.7|30059.7|30079.5|30059.5|30079.7|30059.7|30079.5|30059.5|2
1581054600000|2020-02-07 05:50:00|30077.5|30057.5|30079.5|30059.5|30079.5|30059.5|30077.5|30057.5|3
1581054900000|2020-02-07 05:55:00|30082|30062|30082.5|30062.5|30082.5|30062.5|30082|30062|2
1581055200000|2020-02-07 06:00:00|30079.7|30059.7|30087|30067|30087|30067|30079.3|30059.3|9
1581055500000|2020-02-07 06:05:00|30090.4|30070.4|30088.5|30068.5|30092|30072|30087.5|30067.5|17
1581055800000|2020-02-07 06:10:00|30091.3|30071.3|30086.5|30066.5|30093.5|30073.5|30086|30066|15
1581056100000|2020-02-07 06:15:00|30086|30066|30077.6|30057.6|30086|30066|30077|30057|20
1581056400000|2020-02-07 06:20:00|30079.5|30059.5|30080|30060|30081.5|30061.5|30076.5|30056.5|9
1581056700000|2020-02-07 06:25:00|30077.1|30057.1|30065.8|30045.8|30077.1|30057.1|30065.8|30045.8|18
1581057000000|2020-02-07 06:30:00|30065.4|30045.4|30067.8|30047.8|30067.8|30047.8|30065.4|30045.4|2
1581057300000|2020-02-07 06:35:00|30068.2|30048.2|30070.4|30050.4|30073|30053|30068.2|30048.2|7
1581057600000|2020-02-07 06:40:00|30068.1|30048.1|30070.9|30050.9|30075.3|30055.3|30067.6|30047.6|15
1581057900000|2020-02-07 06:45:00|30068.2|30048.2|30073|30053|30073|30053|30068.2|30048.2|7
1581058200000|2020-02-07 06:50:00|30071.3|30051.3|30068.5|30048.5|30071.3|30051.3|30068.5|30048.5|6
1581058500000|2020-02-07 06:55:00|30069|30049|30069.5|30049.5|30073|30053|30069|30049|22
1581058800000|2020-02-07 07:00:00|30070|30050|30072.5|30052.5|30072.5|30052.5|30065|30045|12
1581059100000|2020-02-07 07:05:00|30073|30053|30075.3|30055.3|30075.8|30055.8|30071|30051|14
1581059400000|2020-02-07 07:10:00|30075.8|30055.8|30076.7|30056.7|30076.7|30056.7|30072.5|30052.5|11
1581059700000|2020-02-07 07:15:00|30075.7|30055.7|30070.5|30050.5|30076.7|30056.7|30069|30049|17
1581060000000|2020-02-07 07:20:00|30070|30050|30068.5|30048.5|30070|30050|30068.5|30048.5|7
1581060300000|2020-02-07 07:25:00|30069|30049|30073|30053|30075.8|30055.8|30069|30049|6
1581060600000|2020-02-07 07:30:00|30073.1|30053.1|30076.3|30056.3|30076.3|30056.3|30071.3|30051.3|9
1581060900000|2020-02-07 07:35:00|30074.8|30054.8|30082.7|30062.7|30083.7|30063.7|30072.3|30052.3|10
1581061200000|2020-02-07 07:40:00|30083.2|30063.2|30083.3|30063.3|30086.4|30066.4|30083.2|30063.2|8
1581061500000|2020-02-07 07:45:00|30082.8|30062.8|30077.5|30057.5|30083.9|30063.9|30077.5|30057.5|18
1581061800000|2020-02-07 07:50:00|30076.8|30056.8|30082.5|30062.5|30082.5|30062.5|30075|30055|27
1581062100000|2020-02-07 07:55:00|30081.8|30061.8|30080|30060|30083.7|30063.7|30075.1|30055.1|24
1581062400000|2020-02-07 08:00:00|30081.5|30061.5|30095.8|30075.8|30098.7|30078.7|30081.5|30061.5|29
1581062700000|2020-02-07 08:05:00|30097|30077|30090|30070|30097.7|30077.7|30090|30070|18
1581063000000|2020-02-07 08:10:00|30089|30069|30088|30068|30089|30069|30086|30066|4
1581063300000|2020-02-07 08:15:00|30090.5|30070.5|30082.5|30062.5|30090.5|30070.5|30082.5|30062.5|6
1581063600000|2020-02-07 08:20:00|30085|30065|30087.5|30067.5|30087.5|30067.5|30082.5|30062.5|5
1581063900000|2020-02-07 08:25:00|30089.4|30069.4|30092|30072|30094|30074|30089.4|30069.4|9
1581064200000|2020-02-07 08:30:00|30094.4|30074.4|30097|30077|30097|30077|30094|30074|9
1581064500000|2020-02-07 08:35:00|30099.4|30079.4|30099|30079|30104.5|30084.5|30096.5|30076.5|6
1581064800000|2020-02-07 08:40:00|30097|30077|30094|30074|30097|30077|30092|30072|8
1581065100000|2020-02-07 08:45:00|30096|30076|30103.5|30083.5|30103.5|30083.5|30096|30076|9
1581065400000|2020-02-07 08:50:00|30101.5|30081.5|30092.5|30072.5|30104.5|30084.5|30092.5|30072.5|7
1581065700000|2020-02-07 08:55:00|30095.5|30075.5|30093.9|30073.9|30095.5|30075.5|30092.5|30072.5|3
1581066000000|2020-02-07 09:00:00|30094.4|30074.4|30094.4|30074.4|30094.4|30074.4|30092.5|30072.5|3
1581066300000|2020-02-07 09:05:00|30095.5|30075.5|30096.8|30076.8|30096.8|30076.8|30095.5|30075.5|2
1581066600000|2020-02-07 09:10:00|30096.5|30076.5|30094.9|30074.9|30098|30078|30091.3|30071.3|12
1581066900000|2020-02-07 09:15:00|30091.6|30071.6|30089|30069|30091.6|30071.6|30088.3|30068.3|6
1581067200000|2020-02-07 09:20:00|30085.8|30065.8|30095|30075|30095|30075|30085.8|30065.8|13
1581067500000|2020-02-07 09:25:00|30100|30080|30105.5|30085.5|30112|30092|30090.5|30070.5|62
1581067800000|2020-02-07 09:30:00|30104.8|30084.8|30110|30090|30110|30090|30104.8|30084.8|9
1581068100000|2020-02-07 09:35:00|30110.5|30090.5|30111.5|30091.5|30112.5|30092.5|30110.5|30090.5|5
1581068400000|2020-02-07 09:40:00|30113|30093|30108|30088|30117|30097|30108|30088|21
1581068700000|2020-02-07 09:45:00|30110|30090|30133|30083|30133|30106.5|30108.5|30076.5|17
1581069000000|2020-02-07 09:50:00|30126|30106|30133.8|30113.8|30147.8|30115.3|30117|30082|14
1581069300000|2020-02-07 09:55:00|30147|30097|30134|30084|30149|30106.8|30119|30083.7|20
1581069600000|2020-02-07 10:00:00|30131.5|30081.5|30129.3|30109.3|30134|30109.3|30126.5|30081.5|7
1581069900000|2020-02-07 10:05:00|30128.3|30108.3|30130.8|30080.8|30142.5|30108.3|30109|30080.8|9
1581070200000|2020-02-07 10:10:00|30133.3|30083.3|30150.7|30100.7|30150.7|30119|30123.6|30083.3|32
1581070500000|2020-02-07 10:15:00|30137.7|30117.7|30134.2|30114.2|30157|30123|30134.2|30103.7|13
1581070800000|2020-02-07 10:20:00|30134|30114|30147|30097|30147|30114.5|30126.5|30097|7
1581071400000|2020-02-07 10:30:00|30146.5|30096.5|30155.5|30105.5|30155.5|30120.5|30136.5|30096.5|7
1581071700000|2020-02-07 10:35:00|30139.8|30119.8|30155.5|30105.5|30155.5|30119.8|30139.8|30105.5|2
1581072000000|2020-02-07 10:40:00|30143|30123|30155.5|30105.5|30158.2|30126.5|30139.5|30102|11
1581072300000|2020-02-07 10:45:00|30146|30126|30161.5|30111.5|30161.5|30126|30146|30111|3
1581072600000|2020-02-07 10:50:00|30161|30111|30142.3|30092.3|30161|30112.9|30127.3|30092.3|8
1581072900000|2020-02-07 10:55:00|30146.5|30096.5|30149.5|30099.5|30149.5|30099.5|30146.5|30096.5|2
1581073800000|2020-02-07 11:10:00|30151.5|30101.5|30154.5|30104.5|30154.5|30104.5|30149.5|30099.5|4
1581074100000|2020-02-07 11:15:00|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|1
1581074400000|2020-02-07 11:20:00|30146.5|30096.5|30145|30095|30146.5|30096.5|30145|30095|2
1581075000000|2020-02-07 11:30:00|30143|30093|30122|30102|30143|30107.5|30122|30093|3
1581075300000|2020-02-07 11:35:00|30116|30096|30128.5|30078.5|30128.5|30096|30114.8|30078.5|3
1581075600000|2020-02-07 11:40:00|30126|30076|30123.5|30103.5|30135|30105|30120.6|30076|14
1581075900000|2020-02-07 11:45:00|30122|30102|30123.5|30103.5|30135|30103.5|30121.3|30085|7
1581076200000|2020-02-07 11:50:00|30123.8|30103.8|30123.8|30103.8|30123.8|30103.8|30123.8|30103.8|1
1581076800000|2020-02-07 12:00:00|30126.3|30106.3|30127.3|30107.3|30128.3|30108.3|30126.3|30106.3|3
1581077100000|2020-02-07 12:05:00|30127.2|30107.2|30121.1|30101.1|30127.2|30107.2|30121.1|30101.1|7
1581077400000|2020-02-07 12:10:00|30122.6|30102.6|30122.6|30102.6|30122.6|30102.6|30122.6|30102.6|1
1581077700000|2020-02-07 12:15:00|30123.6|30103.6|30123.6|30103.6|30123.6|30103.6|30123.6|30103.6|1
1581078000000|2020-02-07 12:20:00|30122.6|30102.6|30126|30106|30126|30106|30122.5|30102.5|3
1581078300000|2020-02-07 12:25:00|30131|30111|30136|30116|30136|30116|30126|30106|7
1581078600000|2020-02-07 12:30:00|30136.5|30116.5|30126.9|30106.9|30140.5|30116.7|30126.9|30090.5|6
1581079800000|2020-02-07 12:50:00|30127|30107|30128|30108|30128|30108|30127|30107|2
1581080100000|2020-02-07 12:55:00|30128.1|30108.1|30130.5|30110.5|30130.5|30110.5|30128.1|30108.1|2
1581080400000|2020-02-07 13:00:00|30133.5|30113.5|30133.5|30113.5|30133.5|30113.5|30133.5|30113.5|1
1581080700000|2020-02-07 13:05:00|30135.5|30115.5|30138.5|30118.5|30138.5|30118.5|30135.5|30115.5|2
1581081000000|2020-02-07 13:10:00|30143.4|30123.4|30131.9|30111.9|30143.5|30123.5|30131.9|30111.9|14
1581081300000|2020-02-07 13:15:00|30145|30095|30122.9|30102.9|30145|30108.7|30122.9|30089.4|9
1581081900000|2020-02-07 13:25:00|30137.3|30087.3|30137.5|30087.5|30137.5|30105.4|30117|30082|6
1581082200000|2020-02-07 13:30:00|30136|30086|30129.8|30079.8|30136|30086|30129.8|30079.8|8
1581082500000|2020-02-07 13:35:00|30130.8|30080.8|30137.8|30087.8|30137.8|30099.9|30119.5|30080.8|8
1581082800000|2020-02-07 13:40:00|30125.3|30105.3|30126.7|30106.7|30126.7|30106.7|30125.3|30105.3|2
1581083100000|2020-02-07 13:45:00|30128.2|30108.2|30136.7|30116.7|30136.7|30116.7|30128.2|30108.2|11
1581083400000|2020-02-07 13:50:00|30134.8|30114.8|30123.8|30103.8|30141|30114.8|30122.6|30089.9|11
1581083700000|2020-02-07 13:55:00|30121.2|30101.2|30147.5|30097.5|30147.5|30111.6|30120.4|30095.1|10
1581084000000|2020-02-07 14:00:00|30150.5|30100.5|30150.5|30100.5|30150.5|30100.5|30147.5|30097.5|4
1581084300000|2020-02-07 14:05:00|30151.6|30101.6|30158.2|30108.2|30158.2|30122.5|30138.8|30101.6|30
1581084600000|2020-02-07 14:10:00|30157.5|30107.5|30160.5|30110.5|30162.5|30127.5|30145|30107.5|8
1581084900000|2020-02-07 14:15:00|30158.5|30108.5|30160.5|30110.5|30162.5|30127.5|30140.5|30105.5|12
1581085200000|2020-02-07 14:20:00|30158.5|30108.5|30160.5|30110.5|30160.5|30125.5|30144|30107.5|6
1581085500000|2020-02-07 14:25:00|30143|30123|30142.5|30122.5|30160.5|30125.5|30142.5|30107.5|10
1581085800000|2020-02-07 14:30:00|30143.8|30123.8|30157.4|30137.4|30172.4|30137.4|30143.8|30117.4|34
1581086100000|2020-02-07 14:35:00|30159.2|30139.2|30149.2|30129.2|30182.5|30147.5|30149.2|30122.5|26
1581086400000|2020-02-07 14:40:00|30144.4|30124.4|30139.1|30119.1|30147|30127|30134.6|30114.6|9
1581086700000|2020-02-07 14:45:00|30139.9|30119.9|30145.5|30125.5|30160.5|30128.4|30139.6|30110.5|22
1581087000000|2020-02-07 14:50:00|30144.6|30124.6|30145.1|30125.1|30145.1|30125.1|30144.6|30124.6|2
1581087300000|2020-02-07 14:55:00|30146.6|30126.6|30146.6|30126.6|30146.6|30126.6|30146.6|30126.6|1
1581087600000|2020-02-07 15:00:00|30147.2|30127.2|30154.2|30134.2|30154.2|30134.2|30147.2|30127.2|2
1581087900000|2020-02-07 15:05:00|30154.5|30134.5|30158.1|30138.1|30158.1|30138.1|30151.1|30131.1|10
1581088200000|2020-02-07 15:10:00|30157.1|30137.1|30156.2|30136.2|30157.1|30137.1|30153.6|30133.6|9
1581088500000|2020-02-07 15:15:00|30157.7|30137.7|30156.2|30136.2|30157.7|30137.7|30156.2|30136.2|5
1581088800000|2020-02-07 15:20:00|30155.2|30135.2|30150.7|30130.7|30155.2|30135.2|30150.7|30130.7|5
1581089100000|2020-02-07 15:25:00|30153.4|30133.4|30150.7|30130.7|30155.7|30135.7|30148.6|30128.6|17
1581089400000|2020-02-07 15:30:00|30149.4|30129.4|30150.7|30130.7|30150.7|30130.7|30149.4|30129.4|2
1581089700000|2020-02-07 15:35:00|30148.6|30128.6|30136.2|30116.2|30149.9|30129.9|30135.1|30115.1|12
1581090000000|2020-02-07 15:40:00|30135.4|30115.4|30122|30102|30149.5|30115.4|30121.2|30098.8|30
1581090300000|2020-02-07 15:45:00|30121.2|30101.2|30123.7|30103.7|30123.7|30103.7|30121.2|30101.2|2
1581090600000|2020-02-07 15:50:00|30124|30104|30119.4|30099.4|30126.1|30106.1|30117.7|30097.7|12
1581090900000|2020-02-07 15:55:00|30117.5|30097.5|30117.4|30097.4|30120.5|30100.5|30111.1|30091.1|21
1581091200000|2020-02-07 16:00:00|30118.4|30098.4|30117.5|30097.5|30122.3|30102.3|30113.1|30093.1|21
1581091500000|2020-02-07 16:05:00|30119.5|30099.5|30119.7|30099.7|30119.7|30099.7|30119.5|30099.5|2
1581091800000|2020-02-07 16:10:00|30121.2|30101.2|30121.1|30101.1|30122.8|30102.8|30120.1|30100.1|8
1581092100000|2020-02-07 16:15:00|30122.1|30102.1|30131.1|30111.1|30131.1|30111.1|30122.1|30102.1|5
1581092400000|2020-02-07 16:20:00|30130.4|30110.4|30125.2|30105.2|30130.4|30110.4|30125.2|30105.2|2
1581092700000|2020-02-07 16:25:00|30128.5|30108.5|30130.9|30110.9|30130.9|30110.9|30128.5|30108.5|3
1581093000000|2020-02-07 16:30:00|30132.7|30112.7|30140.9|30120.9|30140.9|30120.9|30132.7|30112.7|6
1581093300000|2020-02-07 16:35:00|30144.7|30124.7|30145.9|30125.9|30148.5|30128.5|30138.5|30118.5|15
1581093600000|2020-02-07 16:40:00|30150.9|30130.9|30147.4|30127.4|30150.9|30130.9|30146.8|30126.8|8
1581093900000|2020-02-07 16:45:00|30145.9|30125.9|30151.8|30131.8|30154.4|30134.4|30144.4|30124.4|14
1581094800000|2020-02-07 17:00:00|30150.7|30130.7|30144.9|30124.9|30150.7|30130.7|30144.6|30124.6|5
1581095100000|2020-02-07 17:05:00|30147.4|30127.4|30147.3|30127.3|30149.4|30129.4|30147.3|30127.3|4
1581095700000|2020-02-07 17:15:00|30146.4|30126.4|30144.9|30124.9|30146.4|30126.4|30144.9|30124.9|2
1581096300000|2020-02-07 17:25:00|30147.4|30127.4|30144.9|30124.9|30147.4|30127.4|30142.1|30122.1|8
1581096600000|2020-02-07 17:30:00|30144.6|30124.6|30144.6|30124.6|30144.6|30124.6|30144.6|30124.6|1
1581097500000|2020-02-07 17:45:00|30145.9|30125.9|30147.2|30127.2|30147.2|30127.2|30145.9|30125.9|3
1581097800000|2020-02-07 17:50:00|30149.7|30129.7|30149.6|30129.6|30150.9|30130.9|30149.6|30129.6|4
1581099300000|2020-02-07 18:15:00|30150.3|30130.3|30151.6|30131.6|30151.6|30131.6|30150.3|30130.3|2
1581099600000|2020-02-07 18:20:00|30153.1|30133.1|30152.2|30132.2|30154.9|30134.9|30152.2|30132.2|4
1581099900000|2020-02-07 18:25:00|30152.8|30132.8|30151.6|30131.6|30154.6|30134.6|30151.6|30131.6|5
1581100200000|2020-02-07 18:30:00|30153.1|30133.1|30154.6|30134.6|30154.6|30134.6|30153.1|30133.1|2
1581100500000|2020-02-07 18:35:00|30153.1|30133.1|30154.6|30134.6|30154.6|30134.6|30146.9|30126.9|22
1581101700000|2020-02-07 18:55:00|30147.7|30127.7|30151.6|30131.6|30152.1|30132.1|30147.2|30127.2|11
1581102000000|2020-02-07 19:00:00|30153.1|30133.1|30153.1|30133.1|30153.1|30133.1|30153.1|30133.1|1
1581102600000|2020-02-07 19:10:00|30153.9|30133.9|30156.1|30136.1|30156.1|30136.1|30153.9|30133.9|2
1581103200000|2020-02-07 19:20:00|30157.8|30137.8|30157.8|30137.8|30157.8|30137.8|30157.8|30137.8|1
1581104100000|2020-02-07 19:35:00|30158.3|30138.3|30160.3|30140.3|30166.5|30146.5|30158.3|30138.3|19
1581104400000|2020-02-07 19:40:00|30159.3|30139.3|30164.3|30144.3|30166.8|30146.8|30159.3|30139.3|10
1581104700000|2020-02-07 19:45:00|30163.9|30143.9|30163.9|30143.9|30164.3|30144.3|30163.9|30143.9|3
1581105300000|2020-02-07 19:55:00|30162.6|30142.6|30163.9|30143.9|30163.9|30143.9|30162.6|30142.6|2
1581105600000|2020-02-07 20:00:00|30164.3|30144.3|30164.3|30144.3|30164.3|30144.3|30164.3|30144.3|1
1581106500000|2020-02-07 20:15:00|30163|30143|30163|30143|30163|30143|30163|30143|1
1581106800000|2020-02-07 20:20:00|30164.3|30144.3|30170.9|30150.9|30193.6|30156.9|30164.3|30143.6|9
1581107100000|2020-02-07 20:25:00|30171.9|30151.9|30164.2|30144.2|30174.3|30154.3|30164.2|30144.2|5
1581107400000|2020-02-07 20:30:00|30166.8|30146.8|30164.2|30144.2|30166.8|30146.8|30164.2|30144.2|8
1581107700000|2020-02-07 20:35:00|30166.8|30146.8|30166.8|30146.8|30166.8|30146.8|30166.8|30146.8|1
1581108000000|2020-02-07 20:40:00|30164.2|30144.2|30176.8|30126.8|30176.8|30144.2|30154.4|30121|13
1581108300000|2020-02-07 20:45:00|30157.2|30137.2|30163.3|30113.3|30163.3|30137.2|30150.2|30110.7|6
1581108600000|2020-02-07 20:50:00|30144.3|30124.3|30146.8|30126.8|30146.8|30126.8|30141.8|30121.8|6
1581108900000|2020-02-07 20:55:00|30146.9|30126.9|30139.3|30119.3|30146.9|30126.9|30139.3|30119.3|9
1581305400000|2020-02-10 03:30:00|30057.5|30037.5|30057|30037|30057.5|30037.5|30057|30037|4
1581305700000|2020-02-10 03:35:00|30057.5|30037.5|30057.5|30037.5|30057.5|30037.5|30057.5|30037.5|1
1581306000000|2020-02-10 03:40:00|30057|30037|30047|30027|30057|30037|30045.5|30025.5|23
1581306300000|2020-02-10 03:45:00|30045.5|30025.5|30050.5|30030.5|30050.5|30030.5|30045.5|30025.5|5
1581306600000|2020-02-10 03:50:00|30052|30032|30053.8|30033.8|30055.5|30035.5|30052|30032|10
1581306900000|2020-02-10 03:55:00|30053.3|30033.3|30054|30034|30057.5|30037.5|30051.5|30031.5|23
1581307200000|2020-02-10 04:00:00|30056|30036|30058|30038|30059.5|30039.5|30056|30036|11
1581307500000|2020-02-10 04:05:00|30057|30037|30061.7|30041.7|30062.5|30042.5|30055.1|30035.1|19
1581307800000|2020-02-10 04:10:00|30059.5|30039.5|30061.7|30041.7|30061.7|30041.7|30057.8|30037.8|7
1581308100000|2020-02-10 04:15:00|30059.5|30039.5|30058.8|30038.8|30059.5|30039.5|30058.3|30038.3|3
1581308400000|2020-02-10 04:20:00|30059.8|30039.8|30057.8|30037.8|30059.8|30039.8|30057.8|30037.8|3
1581308700000|2020-02-10 04:25:00|30055.3|30035.3|30055.5|30035.5|30057.5|30037.5|30052.6|30032.6|6
1581309000000|2020-02-10 04:30:00|30057.2|30037.2|30057.5|30037.5|30057.8|30037.8|30057.2|30037.2|4
1581309300000|2020-02-10 04:35:00|30061|30041|30057.5|30037.5|30062.5|30042.5|30057.5|30037.5|14
1581309600000|2020-02-10 04:40:00|30058|30038|30057.5|30037.5|30060.5|30040.5|30057.5|30037.5|5
1581309900000|2020-02-10 04:45:00|30060.5|30040.5|30060.5|30040.5|30060.5|30040.5|30060.5|30040.5|1
1581310200000|2020-02-10 04:50:00|30061.5|30041.5|30064|30044|30064.5|30044.5|30061.5|30041.5|5
1581310500000|2020-02-10 04:55:00|30063.5|30043.5|30063.5|30043.5|30064.5|30044.5|30063.5|30043.5|5
1581310800000|2020-02-10 05:00:00|30061|30041|30063.5|30043.5|30063.5|30043.5|30059.5|30039.5|15
1581312000000|2020-02-10 05:20:00|30060.1|30040.1|30059.5|30039.5|30062.5|30042.5|30059.5|30039.5|22
1581312300000|2020-02-10 05:25:00|30059|30039|30053.5|30033.5|30059|30039|30051.5|30031.5|10
1581312600000|2020-02-10 05:30:00|30052|30032|30048.3|30028.3|30052|30032|30048.3|30028.3|10
1581312900000|2020-02-10 05:35:00|30047.8|30027.8|30046.1|30026.1|30047.8|30027.8|30045.3|30025.3|8
1581313200000|2020-02-10 05:40:00|30044.1|30024.1|30041.6|30021.6|30044.1|30024.1|30040.5|30020.5|4
1581313500000|2020-02-10 05:45:00|30040.1|30020.1|30045.1|30025.1|30045.1|30025.1|30040.1|30020.1|4
1581314400000|2020-02-10 06:00:00|30045.3|30025.3|30040.8|30020.8|30045.3|30025.3|30039.3|30019.3|11
1581314700000|2020-02-10 06:05:00|30046|30026|30043.5|30023.5|30046.3|30026.3|30043.5|30023.5|6
1581315000000|2020-02-10 06:10:00|30041.8|30021.8|30043.5|30023.5|30043.5|30023.5|30041.8|30021.8|4
1581315300000|2020-02-10 06:15:00|30044.3|30024.3|30037.5|30017.5|30044.3|30024.3|30030.8|30010.8|28
1581315600000|2020-02-10 06:20:00|30036.5|30016.5|30037.5|30017.5|30040.5|30020.5|30036.5|30016.5|11
1581315900000|2020-02-10 06:25:00|30038|30018|30035.5|30015.5|30038.5|30018.5|30034|30014|9
1581316200000|2020-02-10 06:30:00|30036|30016|30037.5|30017.5|30037.5|30017.5|30036|30016|2
1581316500000|2020-02-10 06:35:00|30035|30015|30035.5|30015.5|30036.5|30016.5|30035|30015|6
1581316800000|2020-02-10 06:40:00|30033.5|30013.5|30025.8|30005.8|30033.5|30013.5|30025.5|30005.5|48
1581317100000|2020-02-10 06:45:00|30026.8|30006.8|30017|29997|30026.8|30006.8|30017|29997|22
1581317400000|2020-02-10 06:50:00|30016.5|29996.5|30032.5|30012.5|30032.5|30012.5|30012.5|29992.5|55
1581317700000|2020-02-10 06:55:00|30032|30012|30029.5|30009.5|30032|30012|30029.5|30009.5|14
1581318000000|2020-02-10 07:00:00|30030|30010|30030|30010|30030|30010|30027.5|30007.5|7
1581318300000|2020-02-10 07:05:00|30030.5|30010.5|30032|30012|30033.2|30013.2|30029.5|30009.5|22
1581318600000|2020-02-10 07:10:00|30032.5|30012.5|30039.2|30019.2|30040|30020|30031|30011|30
1581318900000|2020-02-10 07:15:00|30038.3|30018.3|30032.8|30012.8|30044|30024|30032.8|30012.8|36
1581319200000|2020-02-10 07:20:00|30030.3|30010.3|30028|30008|30030.5|30010.5|30027|30007|14
1581319500000|2020-02-10 07:25:00|30027|30007|30027.3|30007.3|30028.3|30008.3|30027|30007|5
1581319800000|2020-02-10 07:30:00|30028|30008|30027.5|30007.5|30029.7|30009.7|30026.5|30006.5|10
1581320100000|2020-02-10 07:35:00|30028.5|30008.5|30027.5|30007.5|30028.5|30008.5|30027.5|30007.5|2
1581320400000|2020-02-10 07:40:00|30028.5|30008.5|30029.7|30009.7|30032.3|30012.3|30027.2|30007.2|17
1581320700000|2020-02-10 07:45:00|30030.4|30010.4|30031.4|30011.4|30037.4|30017.4|30028.8|30008.8|18
1581321000000|2020-02-10 07:50:00|30030.7|30010.7|30031.4|30011.4|30031.4|30011.4|30028.5|30008.5|5
1581321300000|2020-02-10 07:55:00|30032.4|30012.4|30042.5|30022.5|30047.8|30027.8|30032.4|30012.4|37
1581321600000|2020-02-10 08:00:00|30043.3|30023.3|30045.5|30025.5|30047.8|30027.8|30043.3|30023.3|17
1581321900000|2020-02-10 08:05:00|30045|30025|30045.5|30025.5|30049|30029|30045|30025|8
1581322200000|2020-02-10 08:10:00|30046|30026|30045.5|30025.5|30046|30026|30045.5|30025.5|2
1581322500000|2020-02-10 08:15:00|30044.8|30024.8|30041|30021|30045.5|30025.5|30041|30021|5
1581322800000|2020-02-10 08:20:00|30041.7|30021.7|30045|30025|30045.7|30025.7|30041|30021|19
1581323100000|2020-02-10 08:25:00|30045.9|30025.9|30047|30027|30047|30027|30045|30025|5
1581323700000|2020-02-10 08:35:00|30047.5|30027.5|30042.5|30022.5|30047.5|30027.5|30042.5|30022.5|12
1581324000000|2020-02-10 08:40:00|30040.5|30020.5|30037.5|30017.5|30040.5|30020.5|30037.5|30017.5|3
1581324600000|2020-02-10 08:50:00|30037.6|30017.6|30037.5|30017.5|30037.6|30017.6|30037.5|30017.5|4
1581325200000|2020-02-10 09:00:00|30037.9|30017.9|30037.5|30017.5|30037.9|30017.9|30037.5|30017.5|2
1581325500000|2020-02-10 09:05:00|30032.5|30012.5|30032.5|30012.5|30032.5|30012.5|30032.5|30012.5|1
1581326400000|2020-02-10 09:20:00|30037.5|30017.5|30037|30017|30037.5|30017.5|30035|30015|3
1581327300000|2020-02-10 09:35:00|30035|30015|30035|30015|30037|30017|30032|30012|12
1581327600000|2020-02-10 09:40:00|30036.8|30016.8|30035|30015|30037|30017|30035|30015|4
1581327900000|2020-02-10 09:45:00|30035.2|30015.2|30037|30017|30038.7|30018.7|30035|30015|4
1581328200000|2020-02-10 09:50:00|30036.5|30016.5|30037.4|30017.4|30038.4|30018.4|30035|30015|8
1581328500000|2020-02-10 09:55:00|30038.4|30018.4|30045.5|30025.5|30045.5|30025.5|30038.4|30018.4|4
1581328800000|2020-02-10 10:00:00|30042.5|30022.5|30040|30020|30042.5|30022.5|30040|30020|4
1581329100000|2020-02-10 10:05:00|30039|30019|30039|30019|30039|30019|30039|30019|1
1581329400000|2020-02-10 10:10:00|30036.8|30016.8|30031.6|30011.6|30036.8|30016.8|30031.6|30011.6|6
1581329700000|2020-02-10 10:15:00|30031.4|30011.4|30027.5|30007.5|30031.4|30011.4|30023.5|30003.5|6
1581330300000|2020-02-10 10:25:00|30025.1|30005.1|30025|30005|30025.1|30005.1|30025|30005|2
1581330900000|2020-02-10 10:35:00|30030|30010|30030|30010|30032.5|30012.5|30030|30010|3
1581331200000|2020-02-10 10:40:00|30027.8|30007.8|30025|30005|30040|30010|30025|29990|11
1581331500000|2020-02-10 10:45:00|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|1
1581331800000|2020-02-10 10:50:00|30038.9|29988.9|30015.2|29995.2|30038.9|29998.8|30015.2|29988.9|4
1581332100000|2020-02-10 10:55:00|30011.7|29991.7|30010.5|29990.5|30011.7|29991.7|30007.5|29987.5|5
1581332400000|2020-02-10 11:00:00|30019.4|29999.4|30040|30020|30040|30020|30019.4|29999.4|8
1581332700000|2020-02-10 11:05:00|30035.5|30015.5|30037.5|30017.5|30040|30020|30031.5|30011.5|6
1581333000000|2020-02-10 11:10:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581333300000|2020-02-10 11:15:00|30039.8|30019.8|30037.5|30017.5|30040|30020|30037.5|30017.5|3
1581333600000|2020-02-10 11:20:00|30035.5|30015.5|30035|30015|30035.5|30015.5|30035|30015|4
1581334200000|2020-02-10 11:30:00|30037.5|30017.5|30037.6|30017.6|30037.6|30017.6|30037.5|30017.5|2
1581334500000|2020-02-10 11:35:00|30037.5|30017.5|30045|30025|30045|30025|30037.5|30017.5|6
1581334800000|2020-02-10 11:40:00|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|1
1581335100000|2020-02-10 11:45:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581335400000|2020-02-10 11:50:00|30035.9|30015.9|30040|30020|30040|30020|30035.9|30015.9|2
1581336000000|2020-02-10 12:00:00|30042|30022|30042.5|30022.5|30042.5|30022.5|30042|30022|3
1581336300000|2020-02-10 12:05:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581337500000|2020-02-10 12:25:00|30037.9|30017.9|30045|30025|30045|30025|30037.5|30017.5|10
1581337800000|2020-02-10 12:30:00|30046.8|30026.8|30055.3|30035.3|30067.4|30047.4|30046.8|30026.8|29
1581338100000|2020-02-10 12:35:00|30054.5|30034.5|30065.9|30045.9|30069.5|30049.5|30054.5|30034.5|7
1581338400000|2020-02-10 12:40:00|30065.5|30045.5|30060.1|30040.1|30068.7|30048.7|30054.5|30034.5|14
1581338700000|2020-02-10 12:45:00|30060|30040|30072.2|30052.2|30085.7|30052.7|30058.7|30035.7|10
1581339300000|2020-02-10 12:55:00|30064.5|30044.5|30059.5|30039.5|30064.5|30044.5|30059.5|30039.5|5
1581339600000|2020-02-10 13:00:00|30062|30042|30059|30039|30063.7|30043.7|30059|30039|6
1581339900000|2020-02-10 13:05:00|30060|30040|30060|30040|30060|30040|30060|30040|1
1581340200000|2020-02-10 13:10:00|30059.2|30039.2|30059.2|30039.2|30059.2|30039.2|30059.2|30039.2|1
1581341400000|2020-02-10 13:30:00|30059|30039|30049|30029|30059|30039|30046.5|30026.5|14
1581341700000|2020-02-10 13:35:00|30049.5|30029.5|30049|30029|30049.5|30029.5|30049|30029|8
1581342000000|2020-02-10 13:40:00|30056.5|30036.5|30056.5|30036.5|30056.5|30036.5|30056.5|30036.5|1
1581342300000|2020-02-10 13:45:00|30054|30034|30057|30037|30057.7|30037.7|30054|30034|5
1581342600000|2020-02-10 13:50:00|30060.6|30040.6|30061.9|30041.9|30063.5|30043.5|30056.5|30036.5|10
1581342900000|2020-02-10 13:55:00|30060.9|30040.9|30056.9|30036.9|30060.9|30040.9|30056.9|30036.9|6
1581343200000|2020-02-10 14:00:00|30056|30036|30057.5|30037.5|30057.5|30037.5|30056|30036|4
1581343500000|2020-02-10 14:05:00|30061.4|30041.4|30061.4|30041.4|30061.4|30041.4|30059.5|30039.5|3
1581344100000|2020-02-10 14:15:00|30068|30048|30067.2|30047.2|30071.7|30051.7|30063.6|30043.6|15
1581344400000|2020-02-10 14:20:00|30083.4|30063.4|30080.2|30060.2|30083.4|30063.4|30079.5|30059.5|12
1581344700000|2020-02-10 14:25:00|30079.5|30059.5|30082.3|30062.3|30082.3|30062.3|30079.5|30059.5|4
1581345000000|2020-02-10 14:30:00|30102|30052|30073.5|30053.5|30102.5|30062.3|30070.4|30044.5|29
1581345300000|2020-02-10 14:35:00|30072.5|30052.5|30072.5|30052.5|30073.5|30053.5|30066|30046|9
1581345600000|2020-02-10 14:40:00|30071.4|30051.4|30073.1|30053.1|30074.4|30054.4|30069.4|30049.4|11
1581345900000|2020-02-10 14:45:00|30074.4|30054.4|30071.9|30051.9|30074.4|30054.4|30070.8|30050.8|11
1581346200000|2020-02-10 14:50:00|30071.3|30051.3|30069.4|30049.4|30073.9|30053.9|30066.9|30046.9|10
1581346500000|2020-02-10 14:55:00|30068.1|30048.1|30066.3|30046.3|30068.1|30048.1|30066.3|30046.3|5
1581346800000|2020-02-10 15:00:00|30066.9|30046.9|30068.9|30048.9|30069.2|30049.2|30065.5|30045.5|9
1581347100000|2020-02-10 15:05:00|30071.9|30051.9|30066.9|30046.9|30073.9|30053.9|30066.9|30046.9|12
1581347400000|2020-02-10 15:10:00|30067.4|30047.4|30071.8|30051.8|30072.9|30052.9|30067.4|30047.4|17
1581347700000|2020-02-10 15:15:00|30071.3|30051.3|30071.3|30051.3|30071.9|30051.9|30071.3|30051.3|7
1581348000000|2020-02-10 15:20:00|30070.3|30050.3|30071.7|30051.7|30071.7|30051.7|30066.3|30046.3|5
1581348300000|2020-02-10 15:25:00|30071.8|30051.8|30064.9|30044.9|30071.9|30051.9|30063.9|30043.9|11
1581348600000|2020-02-10 15:30:00|30063.9|30043.9|30066.9|30046.9|30066.9|30046.9|30063.9|30043.9|2
1581348900000|2020-02-10 15:35:00|30065.5|30045.5|30062.4|30042.4|30068.2|30048.2|30062.4|30042.4|8
1581349200000|2020-02-10 15:40:00|30063.1|30043.1|30062.4|30042.4|30063.1|30043.1|30062.4|30042.4|2
1581349500000|2020-02-10 15:45:00|30063.1|30043.1|30062.4|30042.4|30063.1|30043.1|30062.4|30042.4|4
1581349800000|2020-02-10 15:50:00|30061|30041|30062.4|30042.4|30062.4|30042.4|30061|30041|4
1581350100000|2020-02-10 15:55:00|30063.1|30043.1|30062.4|30042.4|30064.2|30044.2|30062.4|30042.4|4
1581350400000|2020-02-10 16:00:00|30067.3|30047.3|30068.4|30048.4|30068.4|30048.4|30066.9|30046.9|4
1581350700000|2020-02-10 16:05:00|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|1
1581351000000|2020-02-10 16:10:00|30061.5|30041.5|30059.7|30039.7|30062|30042|30055.9|30035.9|13
1581351300000|2020-02-10 16:15:00|30057|30037|30059.5|30039.5|30062.7|30042.7|30055.9|30035.9|16
1581351600000|2020-02-10 16:20:00|30058.5|30038.5|30059.5|30039.5|30059.5|30039.5|30058.5|30038.5|4
1581351900000|2020-02-10 16:25:00|30058.5|30038.5|30050.5|30030.5|30062.5|30042.5|30050.5|30030.5|5
1581352200000|2020-02-10 16:30:00|30051.5|30031.5|30054.5|30034.5|30054.5|30034.5|30041.5|30021.5|11
1581352500000|2020-02-10 16:35:00|30052.3|30032.3|30048.5|30028.5|30052.3|30032.3|30043.8|30023.8|4
1581352800000|2020-02-10 16:40:00|30049.2|30029.2|30054.1|30034.1|30056.9|30036.9|30045|30025|23
1581353100000|2020-02-10 16:45:00|30052|30032|30050.8|30030.8|30052.1|30032.1|30050.8|30030.8|3
1581353400000|2020-02-10 16:50:00|30041.8|30021.8|30052|30032|30052|30032|30039.3|30019.3|11
1581354000000|2020-02-10 17:00:00|30052.1|30032.1|30050|30030|30052.1|30032.1|30049.7|30029.7|3
1581354300000|2020-02-10 17:05:00|30051.2|30031.2|30050|30030|30059.5|30039.5|30050|30030|5
1581355200000|2020-02-10 17:20:00|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|1
1581356100000|2020-02-10 17:35:00|30053.4|30033.4|30053.3|30033.3|30057.1|30037.1|30053.3|30033.3|7
1581356400000|2020-02-10 17:40:00|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|1
1581357000000|2020-02-10 17:50:00|30053.3|30033.3|30059.7|30039.7|30059.7|30039.7|30053.3|30033.3|6
1581357900000|2020-02-10 18:05:00|30058.7|30038.7|30059.5|30039.5|30059.5|30039.5|30049.5|30029.5|6
1581358500000|2020-02-10 18:15:00|30062.5|30042.5|30062.5|30042.5|30062.5|30042.5|30062.5|30042.5|1
1581359100000|2020-02-10 18:25:00|30063.3|30043.3|30064.7|30044.7|30064.7|30044.7|30063.3|30043.3|2
1581359400000|2020-02-10 18:30:00|30064|30044|30052.2|30032.2|30064|30044|30052.2|30032.2|13
1581359700000|2020-02-10 18:35:00|30054.7|30034.7|30054.7|30034.7|30054.7|30034.7|30054.7|30034.7|1
1581360900000|2020-02-10 18:55:00|30057.2|30037.2|30057.2|30037.2|30057.2|30037.2|30057.2|30037.2|1
1581361200000|2020-02-10 19:00:00|30063.3|30043.3|30064.7|30044.7|30064.7|30044.7|30063.3|30043.3|5
1581361500000|2020-02-10 19:05:00|30063|30043|30062.5|30042.5|30063|30043|30062.5|30042.5|3
1581362100000|2020-02-10 19:15:00|30061.2|30041.2|30061.2|30041.2|30061.2|30041.2|30061.2|30041.2|1
1581362400000|2020-02-10 19:20:00|30062.5|30042.5|30052.2|30032.2|30062.5|30042.5|30052.2|30032.2|3
1581364500000|2020-02-10 19:55:00|30050.6|30030.6|30049.7|30029.7|30050.6|30030.6|30049.7|30029.7|2
1581364800000|2020-02-10 20:00:00|30049.9|30029.9|30054.9|30034.9|30054.9|30034.9|30049.5|30029.5|6
1581365100000|2020-02-10 20:05:00|30056.2|30036.2|30057|30037|30057|30037|30056.2|30036.2|2
1581365400000|2020-02-10 20:10:00|30058.8|30038.8|30055|30035|30058.8|30038.8|30055|30035|3
1581365700000|2020-02-10 20:15:00|30054.9|30034.9|30054.9|30034.9|30054.9|30034.9|30054.9|30034.9|1
1581366300000|2020-02-10 20:25:00|30057.2|30037.2|30057|30037|30057.2|30037.2|30056.2|30036.2|3
1581366900000|2020-02-10 20:35:00|30055|30035|30053|30033|30057|30037|30053|30033|8
1581367500000|2020-02-10 20:45:00|30049.3|30029.3|30053|30033|30053|30033|30047.8|30027.8|6
1581391800000|2020-02-11 03:30:00|29955|29935|29955.5|29935.5|29955.5|29935.5|29955|29935|2
1581392100000|2020-02-11 03:35:00|29957|29937|29956.5|29936.5|29957|29937|29956.5|29936.5|2
1581392400000|2020-02-11 03:40:00|29957|29937|29960.8|29940.8|29964.5|29944.5|29956.5|29936.5|24
1581392700000|2020-02-11 03:45:00|29959.8|29939.8|29960.8|29940.8|29961|29941|29959.8|29939.8|6
1581393000000|2020-02-11 03:50:00|29958.8|29938.8|29958|29938|29961.5|29941.5|29957.5|29937.5|11
1581393300000|2020-02-11 03:55:00|29958.5|29938.5|29957.5|29937.5|29961.5|29941.5|29957.5|29937.5|9
1581393600000|2020-02-11 04:00:00|29960.5|29940.5|29958|29938|29960.5|29940.5|29958|29938|7
1581394200000|2020-02-11 04:10:00|29957.5|29937.5|29955|29935|29959.7|29939.7|29953|29933|12
1581394500000|2020-02-11 04:15:00|29957.5|29937.5|29957.5|29937.5|29958.5|29938.5|29955.5|29935.5|7
1581395100000|2020-02-11 04:25:00|29962.6|29942.6|29960.5|29940.5|29963.5|29943.5|29960.5|29940.5|6
1581395400000|2020-02-11 04:30:00|29962.5|29942.5|29963|29943|29964.5|29944.5|29962.5|29942.5|4
1581395700000|2020-02-11 04:35:00|29967.5|29947.5|29963.5|29943.5|29967.5|29947.5|29963.5|29943.5|3
1581396000000|2020-02-11 04:40:00|29963|29943|29962.5|29942.5|29963|29943|29962.5|29942.5|2
1581396300000|2020-02-11 04:45:00|29960.6|29940.6|29957.5|29937.5|29962.5|29942.5|29957.5|29937.5|5
1581396600000|2020-02-11 04:50:00|29955.6|29935.6|29956|29936|29956|29936|29952.5|29932.5|7
1581396900000|2020-02-11 04:55:00|29955.5|29935.5|29952.5|29932.5|29955.5|29935.5|29952.5|29932.5|2
1581397200000|2020-02-11 05:00:00|29953|29933|29950.5|29930.5|29953|29933|29950.5|29930.5|3
1581397500000|2020-02-11 05:05:00|29952.2|29932.2|29950.5|29930.5|29952.2|29932.2|29950.5|29930.5|2
1581397800000|2020-02-11 05:10:00|29952.2|29932.2|29952.5|29932.5|29952.5|29932.5|29947.5|29927.5|9
1581398100000|2020-02-11 05:15:00|29953|29933|29941.5|29921.5|29953|29933|29941.5|29921.5|10
1581398400000|2020-02-11 05:20:00|29942|29922|29944|29924|29944|29924|29942|29922|8
1581398700000|2020-02-11 05:25:00|29943|29923|29943|29923|29943|29923|29943|29923|1
1581399000000|2020-02-11 05:30:00|29942|29922|29944.5|29924.5|29948|29928|29939.5|29919.5|12
1581399300000|2020-02-11 05:35:00|29947.2|29927.2|29944.5|29924.5|29948|29928|29944.5|29924.5|7
1581399600000|2020-02-11 05:40:00|29946.5|29926.5|29948|29928|29948|29928|29946.5|29926.5|4
1581399900000|2020-02-11 05:45:00|29948.5|29928.5|29938|29918|29949.5|29929.5|29937.5|29917.5|18
1581400200000|2020-02-11 05:50:00|29939.5|29919.5|29936.5|29916.5|29940|29920|29935|29915|12
1581400500000|2020-02-11 05:55:00|29941|29921|29937.5|29917.5|29941|29921|29932|29912|17
1581400800000|2020-02-11 06:00:00|29935.5|29915.5|29933.5|29913.5|29935.5|29915.5|29918.8|29898.8|45
1581401100000|2020-02-11 06:05:00|29936|29916|29924.3|29904.3|29936|29916|29924.3|29904.3|23
1581401400000|2020-02-11 06:10:00|29927.8|29907.8|29929.8|29909.8|29933.7|29913.7|29916.5|29896.5|30
1581401700000|2020-02-11 06:15:00|29930.8|29910.8|29934|29914|29934|29914|29926.2|29906.2|23
1581402000000|2020-02-11 06:20:00|29934.5|29914.5|29933|29913|29934.5|29914.5|29932|29912|15
1581402300000|2020-02-11 06:25:00|29932.5|29912.5|29935|29915|29935|29915|29932.4|29912.4|10
1581402600000|2020-02-11 06:30:00|29936.5|29916.5|29937|29917|29940|29920|29936.3|29916.3|7
1581402900000|2020-02-11 06:35:00|29937.5|29917.5|29942|29922|29942|29922|29937.5|29917.5|6
1581403200000|2020-02-11 06:40:00|29942.5|29922.5|29944|29924|29947.5|29927.5|29942.5|29922.5|11
1581403500000|2020-02-11 06:45:00|29943.5|29923.5|29943|29923|29946.5|29926.5|29941.5|29921.5|12
1581403800000|2020-02-11 06:50:00|29942.5|29922.5|29943|29923|29943|29923|29936.5|29916.5|19
1581404100000|2020-02-11 06:55:00|29943.5|29923.5|29948|29928|29950|29930|29943.5|29923.5|27
1581404400000|2020-02-11 07:00:00|29948.5|29928.5|29951.5|29931.5|29954.7|29934.7|29948.5|29928.5|15
1581404700000|2020-02-11 07:05:00|29951|29931|29952|29932|29952.5|29932.5|29949.5|29929.5|16
1581405000000|2020-02-11 07:10:00|29951|29931|29953.5|29933.5|29953.5|29933.5|29951|29931|9
1581405300000|2020-02-11 07:15:00|29954.5|29934.5|29954.5|29934.5|29954.7|29934.7|29953.5|29933.5|12
1581405600000|2020-02-11 07:20:00|29954|29934|29954.5|29934.5|29959.5|29939.5|29953.5|29933.5|17
1581405900000|2020-02-11 07:25:00|29953|29933|29951.5|29931.5|29954|29934|29949.5|29929.5|13
1581406200000|2020-02-11 07:30:00|29952.5|29932.5|29955|29935|29959|29939|29950.1|29930.1|12
1581406500000|2020-02-11 07:35:00|29955.1|29935.1|29958.2|29938.2|29961.3|29941.3|29955.1|29935.1|17
1581406800000|2020-02-11 07:40:00|29959.2|29939.2|29952.8|29932.8|29959.2|29939.2|29950.5|29930.5|22
1581407100000|2020-02-11 07:45:00|29952|29932|29943|29923|29955|29935|29943|29923|21
1581407400000|2020-02-11 07:50:00|29940.5|29920.5|29935.1|29915.1|29940.5|29920.5|29933|29913|24
1581407700000|2020-02-11 07:55:00|29934.2|29914.2|29934.3|29914.3|29938.3|29918.3|29932.5|29912.5|21
1581408000000|2020-02-11 08:00:00|29933.9|29913.9|29925.6|29905.6|29934.3|29914.3|29925.6|29905.6|11
1581408300000|2020-02-11 08:05:00|29925.7|29905.7|29940.5|29920.5|29943.8|29923.8|29925.6|29905.6|69
1581408600000|2020-02-11 08:10:00|29939.6|29919.6|29935.7|29915.7|29945|29925|29933.8|29913.8|99
1581408900000|2020-02-11 08:15:00|29934|29914|29932.8|29912.8|29935.4|29915.4|29928.7|29908.7|18
1581409200000|2020-02-11 08:20:00|29932.9|29912.9|29933.8|29913.8|29945|29925|29932.9|29912.9|25
1581409500000|2020-02-11 08:25:00|29932.3|29912.3|29932.3|29912.3|29936.8|29916.8|29932.3|29912.3|21
1581409800000|2020-02-11 08:30:00|29937.3|29917.3|29934.2|29914.2|29937.3|29917.3|29931.9|29911.9|34
1581410100000|2020-02-11 08:35:00|29937.3|29917.3|29932.7|29912.7|29937.3|29917.3|29932.3|29912.3|6
1581410400000|2020-02-11 08:40:00|29933.4|29913.4|29932.7|29912.7|29933.4|29913.4|29932.7|29912.7|2
1581410700000|2020-02-11 08:45:00|29932.9|29912.9|29933.3|29913.3|29933.4|29913.4|29932.7|29912.7|7
1581411000000|2020-02-11 08:50:00|29933.8|29913.8|29934.6|29914.6|29934.6|29914.6|29933.8|29913.8|2
1581411300000|2020-02-11 08:55:00|29935.5|29915.5|29938.7|29918.7|29946.1|29926.1|29932.3|29912.3|27
1581411600000|2020-02-11 09:00:00|29939.7|29919.7|29955.4|29935.4|29956.4|29936.4|29938|29918|78
1581411900000|2020-02-11 09:05:00|29956.4|29936.4|29959.3|29939.3|29959.3|29939.3|29954.3|29934.3|12
1581412200000|2020-02-11 09:10:00|29957.9|29937.9|29957.2|29937.2|29961.2|29941.2|29956.6|29936.6|11
1581412500000|2020-02-11 09:15:00|29959.4|29939.4|29954|29934|29959.4|29939.4|29954|29934|6
1581412800000|2020-02-11 09:20:00|29955|29935|29958.8|29938.8|29960.5|29940.5|29955|29935|19
1581413100000|2020-02-11 09:25:00|29957.8|29937.8|29954.3|29934.3|29957.8|29937.8|29954.3|29934.3|3
1581413400000|2020-02-11 09:30:00|29955.1|29935.1|29955|29935|29956.4|29936.4|29953.8|29933.8|18
1581413700000|2020-02-11 09:35:00|29956.4|29936.4|29954.5|29934.5|29956.4|29936.4|29953.8|29933.8|5
1581414000000|2020-02-11 09:40:00|29955.5|29935.5|29957.2|29937.2|29958.8|29938.8|29955.5|29935.5|13
1581414300000|2020-02-11 09:45:00|29957.7|29937.7|29959|29939|29959.6|29939.6|29957.7|29937.7|6
1581414600000|2020-02-11 09:50:00|29959.5|29939.5|29959.6|29939.6|29960.4|29940.4|29957.2|29937.2|14
1581414900000|2020-02-11 09:55:00|29959.8|29939.8|29965.3|29945.3|29966.8|29946.8|29959|29939|17
1581415200000|2020-02-11 10:00:00|29963.3|29943.3|29954.6|29934.6|29963.3|29943.3|29952.7|29932.7|11
1581415500000|2020-02-11 10:05:00|29955|29935|29956.7|29936.7|29956.7|29936.7|29955|29935|2
1581415800000|2020-02-11 10:10:00|29957.2|29937.2|29960|29940|29960|29940|29957.2|29937.2|6
1581416100000|2020-02-11 10:15:00|29958|29938|29957.2|29937.2|29958|29938|29957.2|29937.2|2
1581416700000|2020-02-11 10:25:00|29957.5|29937.5|29960.5|29940.5|29960.5|29940.5|29954.8|29934.8|10
1581417000000|2020-02-11 10:30:00|29958.8|29938.8|29958.8|29938.8|29961.4|29941.4|29958.8|29938.8|6
1581417300000|2020-02-11 10:35:00|29960.5|29940.5|29966.4|29946.4|29966.4|29946.4|29960.5|29940.5|3
1581417600000|2020-02-11 10:40:00|29969.3|29949.3|29968.3|29948.3|29969.3|29949.3|29966.4|29946.4|5
1581417900000|2020-02-11 10:45:00|29967.9|29947.9|29965.1|29945.1|29968.3|29948.3|29965.1|29945.1|8
1581418200000|2020-02-11 10:50:00|29964.6|29944.6|29967.9|29947.9|29967.9|29947.9|29962.7|29942.7|6
1581418500000|2020-02-11 10:55:00|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|1
1581419100000|2020-02-11 11:05:00|29965|29945|29965|29945|29965|29945|29965|29945|1
1581419400000|2020-02-11 11:10:00|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|29965|29945|3
1581419700000|2020-02-11 11:15:00|29966.9|29946.9|29967.9|29947.9|29967.9|29947.9|29966.9|29946.9|2
1581421200000|2020-02-11 11:40:00|29969.3|29949.3|29969.3|29949.3|29969.3|29949.3|29969.3|29949.3|1
1581421500000|2020-02-11 11:45:00|29970.5|29950.5|29974.8|29954.8|29974.8|29954.8|29970.5|29950.5|5
1581421800000|2020-02-11 11:50:00|29975.5|29955.5|29974.8|29954.8|29975.5|29955.5|29974.8|29954.8|2
1581422100000|2020-02-11 11:55:00|29974.1|29954.1|29963.8|29943.8|29974.8|29954.8|29962.3|29942.3|13
1581422700000|2020-02-11 12:05:00|29964.3|29944.3|29971.4|29951.4|29971.4|29951.4|29964.3|29944.3|6
1581423600000|2020-02-11 12:20:00|29971.5|29951.5|29971.4|29951.4|29972.9|29952.9|29971.4|29951.4|4
1581423900000|2020-02-11 12:25:00|29970|29950|29963.8|29943.8|29971.4|29951.4|29960.9|29940.9|9
1581424200000|2020-02-11 12:30:00|29963.3|29943.3|29963|29943|29963.3|29943.3|29963|29943|2
1581424500000|2020-02-11 12:35:00|29961.4|29941.4|29952.9|29932.9|29961.4|29941.4|29943.5|29923.5|21
1581424800000|2020-02-11 12:40:00|29953.9|29933.9|29947.8|29927.8|29953.9|29933.9|29946.3|29926.3|6
1581425100000|2020-02-11 12:45:00|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|1
1581425400000|2020-02-11 12:50:00|29945.1|29925.1|29950.9|29930.9|29950.9|29930.9|29940.4|29920.4|11
1581425700000|2020-02-11 12:55:00|29947.8|29927.8|29947.8|29927.8|29947.8|29927.8|29947.8|29927.8|1
1581426000000|2020-02-11 13:00:00|29948.9|29928.9|29955.9|29935.9|29957.4|29937.4|29948.9|29928.9|10
1581426300000|2020-02-11 13:05:00|29955.4|29935.4|29953.7|29933.7|29955.4|29935.4|29953.7|29933.7|3
1581426900000|2020-02-11 13:15:00|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|1
1581427200000|2020-02-11 13:20:00|29949.2|29929.2|29950.8|29930.8|29950.8|29930.8|29948.6|29928.6|6
1581427500000|2020-02-11 13:25:00|29953.2|29933.2|29950.8|29930.8|29953.2|29933.2|29949.8|29929.8|3
1581427800000|2020-02-11 13:30:00|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|29947.5|29927.5|7
1581428100000|2020-02-11 13:35:00|29953.8|29933.8|29953.8|29933.8|29953.8|29933.8|29953.8|29933.8|1
1581428400000|2020-02-11 13:40:00|29950.7|29930.7|29950.7|29930.7|29950.7|29930.7|29950.7|29930.7|1
1581428700000|2020-02-11 13:45:00|29952.2|29932.2|29951.2|29931.2|29953.8|29933.8|29950.5|29930.5|7
1581429000000|2020-02-11 13:50:00|29948.8|29928.8|29947.9|29927.9|29948.8|29928.8|29947.9|29927.9|2
1581429300000|2020-02-11 13:55:00|29946.2|29926.2|29941.2|29921.2|29946.2|29926.2|29939.3|29919.3|8
1581429600000|2020-02-11 14:00:00|29940.4|29920.4|29938.3|29918.3|29941.3|29921.3|29938.3|29918.3|5
1581429900000|2020-02-11 14:05:00|29935.8|29915.8|29935.8|29915.8|29935.8|29915.8|29935.8|29915.8|1
1581430200000|2020-02-11 14:10:00|29935|29915|29935.8|29915.8|29938.3|29918.3|29935|29915|9
1581430500000|2020-02-11 14:15:00|29936.7|29916.7|29934.5|29914.5|29939.5|29919.5|29934.5|29914.5|8
1581430800000|2020-02-11 14:20:00|29932.5|29912.5|29927.3|29907.3|29936.7|29916.7|29920.5|29900.5|22
1581431100000|2020-02-11 14:25:00|29929|29909|29926.9|29906.9|29929|29909|29926.9|29906.9|2
1581431400000|2020-02-11 14:30:00|29930.2|29910.2|29938.5|29918.5|29942.1|29922.1|29930.2|29910.2|22
1581431700000|2020-02-11 14:35:00|29939.2|29919.2|29945.5|29925.5|29945.5|29925.5|29938.5|29918.5|7
1581432000000|2020-02-11 14:40:00|29943.6|29923.6|29940.1|29920.1|29944.1|29924.1|29940.1|29920.1|6
1581432300000|2020-02-11 14:45:00|29938.8|29918.8|29933.5|29913.5|29938.8|29918.8|29933.5|29913.5|5
1581432600000|2020-02-11 14:50:00|29933|29913|29932.5|29912.5|29933|29913|29932.5|29912.5|2
1581432900000|2020-02-11 14:55:00|29932|29912|29924.7|29904.7|29932|29912|29924.7|29904.7|6
1581433200000|2020-02-11 15:00:00|29924.6|29904.6|29924.6|29904.6|29924.7|29904.7|29924.6|29904.6|3
1581433500000|2020-02-11 15:05:00|29922|29902|29922.1|29902.1|29922.1|29902.1|29921|29901|4
1581433800000|2020-02-11 15:10:00|29923.1|29903.1|29932.8|29912.8|29932.8|29912.8|29923.1|29903.1|12
1581434100000|2020-02-11 15:15:00|29930.9|29910.9|29933.4|29913.4|29938.4|29918.4|29930.9|29910.9|17
1581434400000|2020-02-11 15:20:00|29932.1|29912.1|29946.1|29926.1|29946.1|29926.1|29932.1|29912.1|15
1581434700000|2020-02-11 15:25:00|29944.6|29924.6|29947.5|29927.5|29950.5|29930.5|29937.8|29917.8|23
1581435300000|2020-02-11 15:35:00|29946.5|29926.5|29950|29930|29952.4|29932.4|29945|29925|18
1581435600000|2020-02-11 15:40:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29947.5|29927.5|8
1581435900000|2020-02-11 15:45:00|29948.7|29928.7|29948.7|29928.7|29951.4|29931.4|29946.1|29926.1|10
1581436200000|2020-02-11 15:50:00|29948.5|29928.5|29951.1|29931.1|29951.1|29931.1|29942.5|29922.5|21
1581436500000|2020-02-11 15:55:00|29942.5|29922.5|29946.1|29926.1|29946.1|29926.1|29939.9|29919.9|5
1581436800000|2020-02-11 16:00:00|29942.4|29922.4|29946.6|29926.6|29946.6|29926.6|29939.9|29919.9|18
1581437100000|2020-02-11 16:05:00|29946|29926|29946.6|29926.6|29946.6|29926.6|29946|29926|4
1581437400000|2020-02-11 16:10:00|29944.7|29924.7|29945|29925|29946.6|29926.6|29944.7|29924.7|6
1581437700000|2020-02-11 16:15:00|29946.9|29926.9|29951|29931|29954.7|29934.7|29946.6|29926.6|9
1581438000000|2020-02-11 16:20:00|29951.6|29931.6|29951.6|29931.6|29951.6|29931.6|29951|29931|3
1581438300000|2020-02-11 16:25:00|29951|29931|29951.6|29931.6|29951.6|29931.6|29951|29931|2
1581438600000|2020-02-11 16:30:00|29946.6|29926.6|29951.6|29931.6|29951.6|29931.6|29942.2|29922.2|15
1581438900000|2020-02-11 16:35:00|29952.3|29932.3|29955|29935|29959.7|29939.7|29948.7|29928.7|13
1581439200000|2020-02-11 16:40:00|29956|29936|29956|29936|29957|29937|29956|29936|5
1581439500000|2020-02-11 16:45:00|29955|29935|29959|29939|29959|29939|29954|29934|7
1581439800000|2020-02-11 16:50:00|29963.1|29943.1|29960.5|29940.5|29964|29944|29955.5|29935.5|15
1581440100000|2020-02-11 16:55:00|29961|29941|29971|29951|29971|29951|29953.5|29933.5|18
1581440400000|2020-02-11 17:00:00|29970.5|29950.5|29971.2|29951.2|29971.9|29951.9|29966.9|29946.9|12
1581440700000|2020-02-11 17:05:00|29973.9|29953.9|29967.6|29947.6|29975|29955|29967.6|29947.6|10
1581441000000|2020-02-11 17:10:00|29969.6|29949.6|29972.6|29952.6|29972.6|29952.6|29969.6|29949.6|5
1581441300000|2020-02-11 17:15:00|29969|29949|29969|29949|29969|29949|29969|29949|1
1581441600000|2020-02-11 17:20:00|29968|29948|29969|29949|29969|29949|29967.4|29947.4|4
1581442200000|2020-02-11 17:30:00|29969.2|29949.2|29969.3|29949.3|29969.3|29949.3|29969.2|29949.2|2
1581442500000|2020-02-11 17:35:00|29968.6|29948.6|29968.3|29948.3|29968.6|29948.6|29967.6|29947.6|3
1581443100000|2020-02-11 17:45:00|29969.3|29949.3|29975.3|29955.3|29975.3|29955.3|29969.3|29949.3|4
1581443400000|2020-02-11 17:50:00|29976.8|29956.8|29979.4|29959.4|29980.8|29960.8|29976.8|29956.8|4
1581443700000|2020-02-11 17:55:00|29978.5|29958.5|29981.5|29961.5|29982.5|29962.5|29977.3|29957.3|9
1581444000000|2020-02-11 18:00:00|29980.8|29960.8|29981.4|29961.4|29981.8|29961.8|29980.8|29960.8|3
1581444300000|2020-02-11 18:05:00|29980.4|29960.4|29977.2|29957.2|29980.4|29960.4|29976.4|29956.4|8
1581444600000|2020-02-11 18:10:00|29975.7|29955.7|29976.4|29956.4|29977.9|29957.9|29973.5|29953.5|14
1581445200000|2020-02-11 18:20:00|29976.9|29956.9|29974.5|29954.5|29977.9|29957.9|29974.5|29954.5|3
1581446400000|2020-02-11 18:40:00|29975|29955|29976.4|29956.4|29976.4|29956.4|29975|29955|2
1581446700000|2020-02-11 18:45:00|29976.1|29956.1|29972.4|29952.4|29976.1|29956.1|29972.4|29952.4|3
1581447000000|2020-02-11 18:50:00|29970.4|29950.4|29976.8|29956.8|29978.3|29958.3|29970.4|29950.4|11
1581447900000|2020-02-11 19:05:00|29979.4|29959.4|29979.4|29959.4|29979.4|29959.4|29979.4|29959.4|1
1581448200000|2020-02-11 19:10:00|29976.8|29956.8|29978.3|29958.3|29978.3|29958.3|29976.8|29956.8|3
1581448800000|2020-02-11 19:20:00|29977.6|29957.6|29977.9|29957.9|29978.3|29958.3|29977.6|29957.6|3
1581449700000|2020-02-11 19:35:00|29974.9|29954.9|29976.4|29956.4|29976.4|29956.4|29970.8|29950.8|10
1581450000000|2020-02-11 19:40:00|29977.9|29957.9|29977.9|29957.9|29977.9|29957.9|29977.9|29957.9|1
1581450600000|2020-02-11 19:50:00|29977|29957|29975.4|29955.4|29977|29957|29975.4|29955.4|2
1581451200000|2020-02-11 20:00:00|29975.6|29955.6|29975.6|29955.6|29975.6|29955.6|29975.6|29955.6|1
1581451500000|2020-02-11 20:05:00|29977.2|29957.2|29978|29958|29978|29958|29977.2|29957.2|2
1581451800000|2020-02-11 20:10:00|29979|29959|29981.6|29961.6|29983|29963|29979|29959|5
1581452100000|2020-02-11 20:15:00|29983|29963|29983|29963|29983|29963|29983|29963|1
1581452400000|2020-02-11 20:20:00|29983.7|29963.7|29980|29960|29987.5|29967.5|29978.5|29958.5|12
1581453000000|2020-02-11 20:30:00|29980.5|29960.5|29982.1|29962.1|29982.1|29962.1|29980.5|29960.5|2
1581453300000|2020-02-11 20:35:00|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|1
1581453600000|2020-02-11 20:40:00|29982.5|29962.5|29979.5|29959.5|29982.5|29962.5|29979.5|29959.5|2
1581454200000|2020-02-11 20:50:00|29982.5|29962.5|29981.6|29961.6|29983|29963|29979.5|29959.5|7
1581454500000|2020-02-11 20:55:00|29982.1|29962.1|29983|29963|29983|29963|29982.1|29962.1|2
1581478200000|2020-02-12 03:30:00|29883.5|29863.5|29880.2|29860.2|29883.5|29863.5|29880|29860|14
1581478500000|2020-02-12 03:35:00|29877.5|29857.5|29880.2|29860.2|29881|29861|29874.5|29854.5|27
1581478800000|2020-02-12 03:40:00|29879.7|29859.7|29881.9|29861.9|29881.9|29861.9|29879.5|29859.5|7
1581479100000|2020-02-12 03:45:00|29880.5|29860.5|29877.4|29857.4|29884.7|29864.7|29877.4|29857.4|20
1581479400000|2020-02-12 03:50:00|29874.5|29854.5|29873|29853|29874.7|29854.7|29872.5|29852.5|9
1581479700000|2020-02-12 03:55:00|29872.5|29852.5|29873|29853|29873|29853|29872.5|29852.5|2
1581480000000|2020-02-12 04:00:00|29873.9|29853.9|29879.5|29859.5|29879.5|29859.5|29872.5|29852.5|8
1581480300000|2020-02-12 04:05:00|29880|29860|29882.5|29862.5|29885|29865|29880|29860|11
1581480600000|2020-02-12 04:10:00|29885|29865|29882.8|29862.8|29886|29866|29882.5|29862.5|15
1581480900000|2020-02-12 04:15:00|29882.5|29862.5|29880.2|29860.2|29882.5|29862.5|29880.2|29860.2|3
1581481200000|2020-02-12 04:20:00|29880.5|29860.5|29872.5|29852.5|29880.5|29860.5|29872.5|29852.5|9
1581481500000|2020-02-12 04:25:00|29873.5|29853.5|29882|29862|29882|29862|29873.5|29853.5|7
1581481800000|2020-02-12 04:30:00|29882.5|29862.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|4
1581482700000|2020-02-12 04:45:00|29877|29857|29872.5|29852.5|29877|29857|29872.5|29852.5|6
1581483000000|2020-02-12 04:50:00|29870.5|29850.5|29872.5|29852.5|29872.5|29852.5|29870.5|29850.5|2
1581483300000|2020-02-12 04:55:00|29873.5|29853.5|29872.5|29852.5|29873.5|29853.5|29872.5|29852.5|3
1581483600000|2020-02-12 05:00:00|29870.5|29850.5|29870.5|29850.5|29874.2|29854.2|29869|29849|11
1581483900000|2020-02-12 05:05:00|29870.2|29850.2|29870|29850|29870.5|29850.5|29869.8|29849.8|7
1581484200000|2020-02-12 05:10:00|29866.5|29846.5|29866.4|29846.4|29866.5|29846.5|29866.4|29846.4|2
1581484500000|2020-02-12 05:15:00|29866.5|29846.5|29863.3|29843.3|29868.3|29848.3|29862.5|29842.5|19
1581484800000|2020-02-12 05:20:00|29863.8|29843.8|29858.5|29838.5|29865.1|29845.1|29854.5|29834.5|18
1581485100000|2020-02-12 05:25:00|29860.6|29840.6|29857|29837|29862|29842|29857|29837|29
1581485400000|2020-02-12 05:30:00|29856.5|29836.5|29846.6|29826.6|29856.5|29836.5|29845|29825|24
1581485700000|2020-02-12 05:35:00|29847.9|29827.9|29849.5|29829.5|29849.5|29829.5|29847.5|29827.5|12
1581486000000|2020-02-12 05:40:00|29850|29830|29854.5|29834.5|29858.5|29838.5|29850|29830|20
1581486300000|2020-02-12 05:45:00|29854|29834|29864.5|29844.5|29866|29846|29854|29834|27
1581486600000|2020-02-12 05:50:00|29865|29845|29866.9|29846.9|29867.2|29847.2|29865|29845|7
1581486900000|2020-02-12 05:55:00|29865.7|29845.7|29869|29849|29874.5|29854.5|29865.7|29845.7|24
1581487200000|2020-02-12 06:00:00|29868.5|29848.5|29875.5|29855.5|29876.5|29856.5|29867.5|29847.5|14
1581487500000|2020-02-12 06:05:00|29875.9|29855.9|29869.8|29849.8|29878.5|29858.5|29866|29846|24
1581487800000|2020-02-12 06:10:00|29869.3|29849.3|29885.5|29865.5|29885.5|29865.5|29869.3|29849.3|41
1581488100000|2020-02-12 06:15:00|29884.8|29864.8|29890.5|29870.5|29895.5|29875.5|29882.2|29862.2|68
1581488400000|2020-02-12 06:20:00|29888.5|29868.5|29882.5|29862.5|29888.5|29868.5|29873.5|29853.5|23
1581488700000|2020-02-12 06:25:00|29880.8|29860.8|29899.2|29879.2|29900.5|29880.5|29880.5|29860.5|50
1581489000000|2020-02-12 06:30:00|29898.7|29878.7|29895.2|29875.2|29898.7|29878.7|29885.1|29865.1|34
1581489300000|2020-02-12 06:35:00|29894.7|29874.7|29884.7|29864.7|29894.7|29874.7|29884.7|29864.7|27
1581489600000|2020-02-12 06:40:00|29885.7|29865.7|29887.5|29867.5|29899.2|29879.2|29885.7|29865.7|45
1581489900000|2020-02-12 06:45:00|29889|29869|29886.5|29866.5|29892.5|29872.5|29886.5|29866.5|18
1581490200000|2020-02-12 06:50:00|29886|29866|29886|29866|29886.5|29866.5|29886|29866|9
1581490500000|2020-02-12 06:55:00|29887.5|29867.5|29893.5|29873.5|29893.5|29873.5|29887.5|29867.5|27
1581490800000|2020-02-12 07:00:00|29895.5|29875.5|29897.5|29877.5|29902|29882|29892.5|29872.5|23
1581491100000|2020-02-12 07:05:00|29898|29878|29898.5|29878.5|29905|29885|29898|29878|22
1581491400000|2020-02-12 07:10:00|29899|29879|29904|29884|29904.5|29884.5|29899|29879|18
1581491700000|2020-02-12 07:15:00|29904.7|29884.7|29908|29888|29912.4|29892.4|29904.7|29884.7|21
1581492000000|2020-02-12 07:20:00|29906.5|29886.5|29913.5|29893.5|29913.5|29893.5|29902|29882|28
1581492300000|2020-02-12 07:25:00|29914.5|29894.5|29914|29894|29914.7|29894.7|29908.7|29888.7|15
1581492600000|2020-02-12 07:30:00|29913|29893|29921.8|29901.8|29927.8|29907.8|29912|29892|24
1581492900000|2020-02-12 07:35:00|29919.7|29899.7|29915.4|29895.4|29919.7|29899.7|29912.3|29892.3|36
1581493200000|2020-02-12 07:40:00|29916.8|29896.8|29918.8|29898.8|29919.8|29899.8|29914|29894|27
1581493500000|2020-02-12 07:45:00|29919.8|29899.8|29923.8|29903.8|29923.8|29903.8|29919.8|29899.8|11
1581493800000|2020-02-12 07:50:00|29924.3|29904.3|29928.8|29908.8|29929.5|29909.5|29924.3|29904.3|16
1581494100000|2020-02-12 07:55:00|29929.5|29909.5|29926.8|29906.8|29929.5|29909.5|29923.5|29903.5|10
1581494400000|2020-02-12 08:00:00|29925.8|29905.8|29921.4|29901.4|29925.8|29905.8|29921.4|29901.4|27
1581494700000|2020-02-12 08:05:00|29922.9|29902.9|29938.9|29918.9|29938.9|29918.9|29922.1|29902.1|21
1581495000000|2020-02-12 08:10:00|29935.4|29915.4|29936.4|29916.4|29937.8|29917.8|29932.6|29912.6|24
1581495300000|2020-02-12 08:15:00|29935.1|29915.1|29943.3|29923.3|29943.3|29923.3|29933.3|29913.3|7
1581495600000|2020-02-12 08:20:00|29937.5|29917.5|29942|29922|29947.5|29927.5|29935.1|29915.1|16
1581495900000|2020-02-12 08:25:00|29942.2|29922.2|29942.2|29922.2|29943.3|29923.3|29930.4|29910.4|29
1581496200000|2020-02-12 08:30:00|29940.9|29920.9|29937.9|29917.9|29947.3|29927.3|29932.5|29912.5|47
1581496500000|2020-02-12 08:35:00|29938.5|29918.5|29942.2|29922.2|29942.2|29922.2|29938.5|29918.5|10
1581496800000|2020-02-12 08:40:00|29943|29923|29940.9|29920.9|29944.6|29924.6|29937.5|29917.5|15
1581497100000|2020-02-12 08:45:00|29938.3|29918.3|29937.6|29917.6|29940.9|29920.9|29937.6|29917.6|8
1581497400000|2020-02-12 08:50:00|29936.1|29916.1|29932.1|29912.1|29936.1|29916.1|29931.9|29911.9|10
1581497700000|2020-02-12 08:55:00|29928.5|29908.5|29926.5|29906.5|29928.5|29908.5|29923.5|29903.5|9
1581498000000|2020-02-12 09:00:00|29925.3|29905.3|29932|29912|29932|29912|29923.5|29903.5|7
1581498300000|2020-02-12 09:05:00|29935.2|29915.2|29923.3|29903.3|29937|29917|29919.6|29899.6|31
1581498600000|2020-02-12 09:10:00|29921.9|29901.9|29901|29881|29921.9|29901.9|29901|29881|8
1581498900000|2020-02-12 09:15:00|29902.8|29882.8|29916.9|29896.9|29921.4|29901.4|29902|29882|24
1581499200000|2020-02-12 09:20:00|29917.4|29897.4|29919.3|29899.3|29924.3|29904.3|29917.4|29897.4|16
1581499500000|2020-02-12 09:25:00|29920|29900|29926.4|29906.4|29929.5|29909.5|29919.3|29899.3|11
1581499800000|2020-02-12 09:30:00|29929.3|29909.3|29926.9|29906.9|29931.4|29911.4|29926.9|29906.9|8
1581500100000|2020-02-12 09:35:00|29925|29905|29924.3|29904.3|29925|29905|29924.3|29904.3|2
1581500400000|2020-02-12 09:40:00|29926.9|29906.9|29924.3|29904.3|29928.3|29908.3|29923.6|29903.6|12
1581500700000|2020-02-12 09:45:00|29922.6|29902.6|29924.3|29904.3|29926.4|29906.4|29921.4|29901.4|5
1581501000000|2020-02-12 09:50:00|29928|29908|29927.4|29907.4|29928|29908|29927.4|29907.4|2
1581501300000|2020-02-12 09:55:00|29929.9|29909.9|29927.5|29907.5|29931.5|29911.5|29922.5|29902.5|5
1581501600000|2020-02-12 10:00:00|29932.5|29912.5|29930.9|29910.9|29932.5|29912.5|29930.9|29910.9|3
1581502200000|2020-02-12 10:10:00|29932.8|29912.8|29932.8|29912.8|29933.1|29913.1|29929.3|29909.3|15
1581502500000|2020-02-12 10:15:00|29932.5|29912.5|29933.3|29913.3|29933.5|29913.5|29930.9|29910.9|10
1581503100000|2020-02-12 10:25:00|29934|29914|29928|29908|29934.5|29914.5|29928|29908|12
1581503400000|2020-02-12 10:30:00|29929|29909|29928.3|29908.3|29930.2|29910.2|29927.2|29907.2|7
1581503700000|2020-02-12 10:35:00|29929.3|29909.3|29930.9|29910.9|29932.7|29912.7|29929.3|29909.3|8
1581504900000|2020-02-12 10:55:00|29929.5|29909.5|29926.6|29906.6|29930.9|29910.9|29926.5|29906.5|10
1581505200000|2020-02-12 11:00:00|29927.9|29907.9|29927.9|29907.9|29928.9|29908.9|29927.9|29907.9|3
1581505500000|2020-02-12 11:05:00|29928.5|29908.5|29930.1|29910.1|29930.1|29910.1|29928.5|29908.5|3
1581505800000|2020-02-12 11:10:00|29928.7|29908.7|29927.5|29907.5|29928.7|29908.7|29927.5|29907.5|2
1581506400000|2020-02-12 11:20:00|29928.3|29908.3|29927.5|29907.5|29930.1|29910.1|29927.5|29907.5|4
1581506700000|2020-02-12 11:25:00|29928.3|29908.3|29930.1|29910.1|29930.1|29910.1|29927.5|29907.5|5
1581507300000|2020-02-12 11:35:00|29931.4|29911.4|29930.1|29910.1|29932.5|29912.5|29930.1|29910.1|4
1581507900000|2020-02-12 11:45:00|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|1
1581510600000|2020-02-12 12:30:00|29930.9|29910.9|29932.9|29912.9|29932.9|29912.9|29930.9|29910.9|4
1581510900000|2020-02-12 12:35:00|29931.2|29911.2|29930.5|29910.5|29931.2|29911.2|29927.9|29907.9|16
1581511200000|2020-02-12 12:40:00|29929.6|29909.6|29927.9|29907.9|29930.5|29910.5|29927.9|29907.9|6
1581511800000|2020-02-12 12:50:00|29927.5|29907.5|29927.5|29907.5|29928.5|29908.5|29925.6|29905.6|11
1581512400000|2020-02-12 13:00:00|29927.4|29907.4|29928.7|29908.7|29928.7|29908.7|29927.4|29907.4|2
1581512700000|2020-02-12 13:05:00|29930.4|29910.4|29930.4|29910.4|29930.4|29910.4|29930.4|29910.4|1
1581513000000|2020-02-12 13:10:00|29931.9|29911.9|29932.8|29912.8|29932.8|29912.8|29931.9|29911.9|2
1581513600000|2020-02-12 13:20:00|29935.3|29915.3|29932.5|29912.5|29935.5|29915.5|29932.5|29912.5|7
1581514200000|2020-02-12 13:30:00|29935|29915|29933.8|29913.8|29935|29915|29932.5|29912.5|3
1581514500000|2020-02-12 13:35:00|29932.5|29912.5|29928.9|29908.9|29932.5|29912.5|29927.8|29907.8|5
1581514800000|2020-02-12 13:40:00|29927.8|29907.8|29927.8|29907.8|29927.8|29907.8|29927.8|29907.8|1
1581515400000|2020-02-12 13:50:00|29928.9|29908.9|29927.8|29907.8|29928.9|29908.9|29927.8|29907.8|2
1581515700000|2020-02-12 13:55:00|29927.9|29907.9|29929.5|29909.5|29930.1|29910.1|29927.8|29907.8|12
1581516000000|2020-02-12 14:00:00|29928|29908|29928|29908|29928|29908|29928|29908|1
1581516300000|2020-02-12 14:05:00|29930.5|29910.5|29934|29914|29934|29914|29930.5|29910.5|4
1581516600000|2020-02-12 14:10:00|29933|29913|29933.4|29913.4|29934|29914|29933|29913|5
1581516900000|2020-02-12 14:15:00|29934|29914|29935.5|29915.5|29935.5|29915.5|29934|29914|3
1581517800000|2020-02-12 14:30:00|29934.5|29914.5|29933.9|29913.9|29934.5|29914.5|29933.9|29913.9|2
1581518100000|2020-02-12 14:35:00|29927.6|29907.6|29929.1|29909.1|29929.1|29909.1|29926.1|29906.1|7
1581518400000|2020-02-12 14:40:00|29930.6|29910.6|29932.1|29912.1|29932.1|29912.1|29930.6|29910.6|2
1581519000000|2020-02-12 14:50:00|29928|29908|29932.1|29912.1|29932.1|29912.1|29928|29908|4
1581519300000|2020-02-12 14:55:00|29933.6|29913.6|29932.3|29912.3|29937.2|29917.2|29932.3|29912.3|9
1581519600000|2020-02-12 15:00:00|29933.5|29913.5|29932.5|29912.5|29933.5|29913.5|29927.6|29907.6|17
1581519900000|2020-02-12 15:05:00|29934.5|29914.5|29933.8|29913.8|29937.6|29917.6|29933.8|29913.8|6
1581520200000|2020-02-12 15:10:00|29934.8|29914.8|29936.2|29916.2|29936.5|29916.5|29933.5|29913.5|9
1581520500000|2020-02-12 15:15:00|29935|29915|29933.7|29913.7|29938.1|29918.1|29932.5|29912.5|12
1581520800000|2020-02-12 15:20:00|29935.2|29915.2|29932.5|29912.5|29937.5|29917.5|29932.5|29912.5|14
1581521100000|2020-02-12 15:25:00|29932.4|29912.4|29932.5|29912.5|29932.5|29912.5|29932.4|29912.4|2
1581521700000|2020-02-12 15:35:00|29930|29910|29932.5|29912.5|29932.5|29912.5|29930|29910|3
1581523200000|2020-02-12 16:00:00|29932.4|29912.4|29925|29905|29932.4|29912.4|29925|29905|10
1581524100000|2020-02-12 16:15:00|29922.5|29902.5|29915|29895|29922.5|29902.5|29907.5|29887.5|23
1581524400000|2020-02-12 16:20:00|29914|29894|29910.1|29890.1|29914|29894|29907.5|29887.5|8
1581525000000|2020-02-12 16:30:00|29914.5|29894.5|29917.5|29897.5|29917.5|29897.5|29914.5|29894.5|3
1581525600000|2020-02-12 16:40:00|29918.7|29898.7|29922.5|29902.5|29925|29905|29917.5|29897.5|10
1581525900000|2020-02-12 16:45:00|29925|29905|29922.5|29902.5|29925|29905|29922.5|29902.5|9
1581526200000|2020-02-12 16:50:00|29925|29905|29927.5|29907.5|29927.5|29907.5|29925|29905|3
1581526500000|2020-02-12 16:55:00|29925.5|29905.5|29925|29905|29927.5|29907.5|29922.6|29902.6|9
1581526800000|2020-02-12 17:00:00|29925.1|29905.1|29925.1|29905.1|29925.1|29905.1|29925.1|29905.1|1
1581527100000|2020-02-12 17:05:00|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|1
1581527400000|2020-02-12 17:10:00|29922|29902|29927.2|29907.2|29927.2|29907.2|29916.4|29896.4|9
1581527700000|2020-02-12 17:15:00|29926.7|29906.7|29926.7|29906.7|29927.2|29907.2|29926.7|29906.7|3
1581528000000|2020-02-12 17:20:00|29930.7|29910.7|29928.8|29908.8|29933.3|29913.3|29928.7|29908.7|5
1581528300000|2020-02-12 17:25:00|29928.9|29908.9|29922|29902|29929|29909|29922|29902|5
1581528600000|2020-02-12 17:30:00|29921.7|29901.7|29921.7|29901.7|29921.7|29901.7|29921.7|29901.7|1
1581528900000|2020-02-12 17:35:00|29920.7|29900.7|29918.3|29898.3|29920.7|29900.7|29918.3|29898.3|5
1581529500000|2020-02-12 17:45:00|29919.8|29899.8|29919.8|29899.8|29920.4|29900.4|29919.8|29899.8|3
1581529800000|2020-02-12 17:50:00|29919.3|29899.3|29920.7|29900.7|29920.7|29900.7|29918|29898|3
1581530100000|2020-02-12 17:55:00|29921.2|29901.2|29914.5|29894.5|29922.2|29902.2|29914.5|29894.5|6
1581530400000|2020-02-12 18:00:00|29915.8|29895.8|29920.7|29900.7|29922.2|29902.2|29915.8|29895.8|7
1581530700000|2020-02-12 18:05:00|29919.3|29899.3|29918.3|29898.3|29919.3|29899.3|29918.3|29898.3|2
1581531000000|2020-02-12 18:10:00|29919.3|29899.3|29922|29902|29923|29903|29916.2|29896.2|6
1581531300000|2020-02-12 18:15:00|29922.4|29902.4|29918.9|29898.9|29923.2|29903.2|29918.9|29898.9|6
1581531600000|2020-02-12 18:20:00|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|1
1581531900000|2020-02-12 18:25:00|29919.9|29899.9|29919.5|29899.5|29921.7|29901.7|29919.5|29899.5|6
1581532500000|2020-02-12 18:35:00|29919.9|29899.9|29918.4|29898.4|29919.9|29899.9|29918.4|29898.4|2
1581532800000|2020-02-12 18:40:00|29918.1|29898.1|29919.2|29899.2|29919.2|29899.2|29918.1|29898.1|2
1581533700000|2020-02-12 18:55:00|29921.3|29901.3|29922.5|29902.5|29922.5|29902.5|29919.7|29899.7|5
1581534000000|2020-02-12 19:00:00|29920|29900|29921.8|29901.8|29921.8|29901.8|29920|29900|2
1581534900000|2020-02-12 19:15:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1581535200000|2020-02-12 19:20:00|29921.8|29901.8|29920|29900|29922.7|29902.7|29920|29900|4
1581535500000|2020-02-12 19:25:00|29918|29898|29920|29900|29920|29900|29918|29898|3
1581536400000|2020-02-12 19:40:00|29918|29898|29918|29898|29918|29898|29918|29898|1
1581537300000|2020-02-12 19:55:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1581537600000|2020-02-12 20:00:00|29920.5|29900.5|29915.5|29895.5|29922.5|29902.5|29915.5|29895.5|11
1581538500000|2020-02-12 20:15:00|29910.9|29890.9|29912.5|29892.5|29912.5|29892.5|29910.5|29890.5|3
1581539100000|2020-02-12 20:25:00|29910.5|29890.5|29912.5|29892.5|29912.5|29892.5|29910.5|29890.5|2
1581539400000|2020-02-12 20:30:00|29919.4|29899.4|29915.5|29895.5|29920.5|29900.5|29915.5|29895.5|3
1581540300000|2020-02-12 20:45:00|29916.3|29896.3|29916.3|29896.3|29916.3|29896.3|29916.3|29896.3|1
1581564600000|2020-02-13 03:30:00|29916.5|29896.5|29916.5|29896.5|29916.5|29896.5|29916.5|29896.5|1
1581564900000|2020-02-13 03:35:00|29915.3|29895.3|29911.5|29891.5|29915.3|29895.3|29910.5|29890.5|6
1581565200000|2020-02-13 03:40:00|29908.5|29888.5|29905|29885|29908.5|29888.5|29905|29885|9
1581565500000|2020-02-13 03:45:00|29906|29886|29908|29888|29910|29890|29903.1|29883.1|26
1581565800000|2020-02-13 03:50:00|29908.5|29888.5|29912|29892|29912|29892|29908.5|29888.5|8
1581566100000|2020-02-13 03:55:00|29916.8|29896.8|29923.5|29903.5|29923.5|29903.5|29914|29894|13
1581566400000|2020-02-13 04:00:00|29923|29903|29924.5|29904.5|29931.5|29911.5|29923|29903|12
1581566700000|2020-02-13 04:05:00|29922.7|29902.7|29932.2|29912.2|29933|29913|29922.7|29902.7|18
1581567000000|2020-02-13 04:10:00|29932.7|29912.7|29932.2|29912.2|29936.7|29916.7|29930|29910|15
1581567300000|2020-02-13 04:15:00|29933.2|29913.2|29937.2|29917.2|29937.2|29917.2|29933.2|29913.2|6
1581567600000|2020-02-13 04:20:00|29937.7|29917.7|29936|29916|29939|29919|29934|29914|37
1581567900000|2020-02-13 04:25:00|29935.5|29915.5|29938|29918|29939|29919|29935.5|29915.5|8
1581568200000|2020-02-13 04:30:00|29939|29919|29941.5|29921.5|29943|29923|29939|29919|11
1581568500000|2020-02-13 04:35:00|29942.2|29922.2|29940|29920|29943|29923|29939.5|29919.5|13
1581569100000|2020-02-13 04:45:00|29940.5|29920.5|29941.5|29921.5|29949|29929|29936.5|29916.5|21
1581569700000|2020-02-13 04:55:00|29939|29919|29943.5|29923.5|29944.5|29924.5|29938.5|29918.5|8
1581570000000|2020-02-13 05:00:00|29943|29923|29946.5|29926.5|29947|29927|29943|29923|8
1581570300000|2020-02-13 05:05:00|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|1
1581570600000|2020-02-13 05:10:00|29943.5|29923.5|29939|29919|29943.5|29923.5|29938.5|29918.5|13
1581570900000|2020-02-13 05:15:00|29938.5|29918.5|29937.5|29917.5|29938.5|29918.5|29936.5|29916.5|6
1581571200000|2020-02-13 05:20:00|29937|29917|29937|29917|29937|29917|29937|29917|1
1581571500000|2020-02-13 05:25:00|29941|29921|29947|29927|29947|29927|29941|29921|11
1581571800000|2020-02-13 05:30:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29947|29927|2
1581572100000|2020-02-13 05:35:00|29946|29926|29943|29923|29946|29926|29942.5|29922.5|11
1581572400000|2020-02-13 05:40:00|29944|29924|29943.5|29923.5|29944|29924|29941.5|29921.5|9
1581572700000|2020-02-13 05:45:00|29943.3|29923.3|29938.3|29918.3|29943.3|29923.3|29936|29916|25
1581573000000|2020-02-13 05:50:00|29937.8|29917.8|29937.9|29917.9|29937.9|29917.9|29936.5|29916.5|4
1581573600000|2020-02-13 06:00:00|29941|29921|29941|29921|29941.5|29921.5|29941|29921|3
1581573900000|2020-02-13 06:05:00|29941.5|29921.5|29948|29928|29949.3|29929.3|29941.5|29921.5|14
1581574200000|2020-02-13 06:10:00|29948.5|29928.5|29948.5|29928.5|29949|29929|29948.5|29928.5|3
1581574500000|2020-02-13 06:15:00|29949.3|29929.3|29944|29924|29950.5|29930.5|29944|29924|21
1581574800000|2020-02-13 06:20:00|29943.5|29923.5|29944.8|29924.8|29947.5|29927.5|29943.5|29923.5|10
1581575100000|2020-02-13 06:25:00|29944.3|29924.3|29946|29926|29946|29926|29943|29923|9
1581575400000|2020-02-13 06:30:00|29946.5|29926.5|29947|29927|29950.5|29930.5|29945.5|29925.5|15
1581575700000|2020-02-13 06:35:00|29948.3|29928.3|29946.5|29926.5|29955.8|29935.8|29946.5|29926.5|11
1581576000000|2020-02-13 06:40:00|29946|29926|29947|29927|29948|29928|29943.8|29923.8|15
1581576300000|2020-02-13 06:45:00|29946.5|29926.5|29947|29927|29947|29927|29946.5|29926.5|2
1581576600000|2020-02-13 06:50:00|29946|29926|29944.8|29924.8|29946|29926|29944|29924|10
1581576900000|2020-02-13 06:55:00|29944.5|29924.5|29944.5|29924.5|29946|29926|29942.5|29922.5|9
1581577200000|2020-02-13 07:00:00|29944|29924|29945.7|29925.7|29946.2|29926.2|29936|29916|25
1581577500000|2020-02-13 07:05:00|29946|29926|29944.5|29924.5|29952.2|29932.2|29942.5|29922.5|38
1581577800000|2020-02-13 07:10:00|29944|29924|29942|29922|29946.5|29926.5|29942|29922|15
1581578100000|2020-02-13 07:15:00|29942.4|29922.4|29942.7|29922.7|29944.5|29924.5|29942|29922|9
1581578700000|2020-02-13 07:25:00|29942.5|29922.5|29942.9|29922.9|29945.6|29925.6|29937.5|29917.5|20
1581579000000|2020-02-13 07:30:00|29944|29924|29941.3|29921.3|29944.4|29924.4|29936.9|29916.9|15
1581579300000|2020-02-13 07:35:00|29940.9|29920.9|29935|29915|29940.9|29920.9|29932.4|29912.4|8
1581579600000|2020-02-13 07:40:00|29934.7|29914.7|29930.4|29910.4|29934.7|29914.7|29922.4|29902.4|19
1581579900000|2020-02-13 07:45:00|29932.1|29912.1|29932.8|29912.8|29935.4|29915.4|29932.1|29912.1|10
1581580200000|2020-02-13 07:50:00|29933.8|29913.8|29932.8|29912.8|29933.8|29913.8|29932.8|29912.8|2
1581580500000|2020-02-13 07:55:00|29931.4|29911.4|29936.3|29916.3|29936.3|29916.3|29929.5|29909.5|18
1581580800000|2020-02-13 08:00:00|29935.6|29915.6|29939|29919|29939|29919|29932.4|29912.4|9
1581581100000|2020-02-13 08:05:00|29940|29920|29923.5|29903.5|29942.6|29922.6|29923.4|29903.4|25
1581581400000|2020-02-13 08:10:00|29923.4|29903.4|29925|29905|29928.4|29908.4|29915.5|29895.5|27
1581581700000|2020-02-13 08:15:00|29924.6|29904.6|29921.3|29901.3|29926|29906|29916.3|29896.3|21
1581582000000|2020-02-13 08:20:00|29919|29899|29917.1|29897.1|29919|29899|29913.6|29893.6|16
1581582300000|2020-02-13 08:25:00|29915.3|29895.3|29914.6|29894.6|29915.3|29895.3|29912.1|29892.1|8
1581582600000|2020-02-13 08:30:00|29913.6|29893.6|29912.1|29892.1|29913.7|29893.7|29911.2|29891.2|5
1581582900000|2020-02-13 08:35:00|29911.2|29891.2|29916|29896|29916.7|29896.7|29903.2|29883.2|25
1581583200000|2020-02-13 08:40:00|29916.2|29896.2|29912.2|29892.2|29916.2|29896.2|29912.2|29892.2|4
1581583500000|2020-02-13 08:45:00|29910.3|29890.3|29907.2|29887.2|29910.3|29890.3|29902.5|29882.5|9
1581583800000|2020-02-13 08:50:00|29905.4|29885.4|29907.6|29887.6|29907.6|29887.6|29904.7|29884.7|10
1581584400000|2020-02-13 09:00:00|29908.3|29888.3|29910.4|29890.4|29910.4|29890.4|29908.3|29888.3|2
1581585000000|2020-02-13 09:10:00|29912.7|29892.7|29903.1|29883.1|29915.4|29895.4|29900.5|29880.5|8
1581585300000|2020-02-13 09:15:00|29906|29886|29909.8|29889.8|29911.7|29891.7|29902.9|29882.9|12
1581585600000|2020-02-13 09:20:00|29912.1|29892.1|29911.7|29891.7|29912.4|29892.4|29911.7|29891.7|4
1581585900000|2020-02-13 09:25:00|29913.2|29893.2|29915.3|29895.3|29915.8|29895.8|29912.5|29892.5|8
1581586200000|2020-02-13 09:30:00|29915.2|29895.2|29915.4|29895.4|29915.4|29895.4|29914.3|29894.3|3
1581586800000|2020-02-13 09:40:00|29915.1|29895.1|29915.4|29895.4|29915.4|29895.4|29914.1|29894.1|5
1581587100000|2020-02-13 09:45:00|29916.6|29896.6|29915.9|29895.9|29918.2|29898.2|29915.9|29895.9|4
1581587400000|2020-02-13 09:50:00|29916.7|29896.7|29919|29899|29919|29899|29916.7|29896.7|4
1581587700000|2020-02-13 09:55:00|29920.4|29900.4|29917.9|29897.9|29920.4|29900.4|29917.1|29897.1|5
1581588300000|2020-02-13 10:05:00|29917.1|29897.1|29917.9|29897.9|29917.9|29897.9|29917.1|29897.1|2
1581588600000|2020-02-13 10:10:00|29919.3|29899.3|29934.1|29914.1|29937.6|29917.6|29919.3|29899.3|43
1581588900000|2020-02-13 10:15:00|29935.5|29915.5|29940.3|29920.3|29940.3|29920.3|29935.3|29915.3|14
1581589200000|2020-02-13 10:20:00|29943.8|29923.8|29949|29929|29950|29930|29943.8|29923.8|9
1581589500000|2020-02-13 10:25:00|29947|29927|29940.3|29920.3|29948.3|29928.3|29940.3|29920.3|20
1581589800000|2020-02-13 10:30:00|29939.3|29919.3|29937.3|29917.3|29941|29921|29937.3|29917.3|12
1581590100000|2020-02-13 10:35:00|29932.8|29912.8|29945.4|29925.4|29945.4|29925.4|29928.6|29908.6|23
1581590400000|2020-02-13 10:40:00|29945.1|29925.1|29944.7|29924.7|29945.1|29925.1|29944.7|29924.7|4
1581590700000|2020-02-13 10:45:00|29946.1|29926.1|29951.3|29931.3|29951.3|29931.3|29946.1|29926.1|8
1581591000000|2020-02-13 10:50:00|29953.2|29933.2|29948.5|29928.5|29953.5|29933.5|29948.2|29928.2|7
1581591300000|2020-02-13 10:55:00|29945.1|29925.1|29942.3|29922.3|29945.1|29925.1|29942.3|29922.3|3
1581591600000|2020-02-13 11:00:00|29943|29923|29949.2|29929.2|29950.9|29930.9|29943|29923|10
1581591900000|2020-02-13 11:05:00|29948.6|29928.6|29947.5|29927.5|29948.6|29928.6|29947.3|29927.3|3
1581592200000|2020-02-13 11:10:00|29948.3|29928.3|29946.3|29926.3|29948.3|29928.3|29946.3|29926.3|4
1581592500000|2020-02-13 11:15:00|29945.8|29925.8|29945|29925|29946.5|29926.5|29945|29925|3
1581593400000|2020-02-13 11:30:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581593700000|2020-02-13 11:35:00|29945.5|29925.5|29943.5|29923.5|29946.5|29926.5|29943.5|29923.5|10
1581594000000|2020-02-13 11:40:00|29941|29921|29934.7|29914.7|29941|29921|29934.7|29914.7|7
1581594300000|2020-02-13 11:45:00|29936.1|29916.1|29937.7|29917.7|29937.9|29917.9|29936.1|29916.1|4
1581594600000|2020-02-13 11:50:00|29938|29918|29931.3|29911.3|29938|29918|29931.3|29911.3|4
1581595500000|2020-02-13 12:05:00|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|1
1581596400000|2020-02-13 12:20:00|29937.4|29917.4|29937.4|29917.4|29937.4|29917.4|29937.4|29917.4|1
1581596700000|2020-02-13 12:25:00|29940|29920|29940|29920|29940|29920|29940|29920|1
1581597000000|2020-02-13 12:30:00|29943.5|29923.5|29944.7|29924.7|29946.3|29926.3|29943.5|29923.5|4
1581597300000|2020-02-13 12:35:00|29946.3|29926.3|29943.5|29923.5|29946.3|29926.3|29941.7|29921.7|5
1581597600000|2020-02-13 12:40:00|29940.7|29920.7|29920.3|29900.3|29940.7|29920.7|29920.3|29900.3|9
1581597900000|2020-02-13 12:45:00|29927.3|29907.3|29928.7|29908.7|29928.7|29908.7|29927.3|29907.3|2
1581598200000|2020-02-13 12:50:00|29927.3|29907.3|29927.3|29907.3|29927.3|29907.3|29927.3|29907.3|1
1581598500000|2020-02-13 12:55:00|29929.7|29909.7|29937.3|29917.3|29938.2|29918.2|29929.7|29909.7|9
1581598800000|2020-02-13 13:00:00|29936.1|29916.1|29937.3|29917.3|29937.3|29917.3|29934.7|29914.7|11
1581599100000|2020-02-13 13:05:00|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|29930.1|29910.1|8
1581600000000|2020-02-13 13:20:00|29932.3|29912.3|29932.3|29912.3|29932.3|29912.3|29932.3|29912.3|1
1581600300000|2020-02-13 13:25:00|29931.3|29911.3|29937.5|29887.5|29942.3|29911.3|29925.5|29887.5|16
1581600600000|2020-02-13 13:30:00|29940.3|29890.3|29926.3|29906.3|29942.5|29906.3|29926.3|29890.3|5
1581600900000|2020-02-13 13:35:00|29929.7|29909.7|29926.3|29906.3|29929.7|29909.7|29926.3|29906.3|2
1581601200000|2020-02-13 13:40:00|29923.2|29903.2|29922.5|29902.5|29923.2|29903.2|29920.9|29900.9|4
1581601500000|2020-02-13 13:45:00|29921.3|29901.3|29921.3|29901.3|29921.3|29901.3|29919.8|29899.8|3
1581601800000|2020-02-13 13:50:00|29919.8|29899.8|29920.8|29900.8|29920.8|29900.8|29919.8|29899.8|2
1581602100000|2020-02-13 13:55:00|29921.5|29901.5|29920.8|29900.8|29922.7|29902.7|29920.8|29900.8|4
1581602400000|2020-02-13 14:00:00|29919.8|29899.8|29922.5|29902.5|29922.5|29902.5|29917.5|29897.5|10
1581602700000|2020-02-13 14:05:00|29923.2|29903.2|29922.5|29902.5|29923.2|29903.2|29921|29901|4
1581603300000|2020-02-13 14:15:00|29925.8|29905.8|29927.5|29907.5|29933.5|29913.5|29925.8|29905.8|8
1581603600000|2020-02-13 14:20:00|29926.4|29906.4|29927.5|29907.5|29927.5|29907.5|29926.4|29906.4|2
1581603900000|2020-02-13 14:25:00|29928.7|29908.7|29928|29908|29928.8|29908.8|29928|29908|3
1581604200000|2020-02-13 14:30:00|29927.4|29907.4|29926.6|29906.6|29927.4|29907.4|29926.6|29906.6|5
1581604800000|2020-02-13 14:40:00|29928|29908|29928|29908|29928|29908|29927.4|29907.4|3
1581605100000|2020-02-13 14:45:00|29927.4|29907.4|29924.5|29904.5|29927.4|29907.4|29924.5|29904.5|6
1581605400000|2020-02-13 14:50:00|29923.9|29903.9|29923.5|29903.5|29924.5|29904.5|29923.5|29903.5|4
1581605700000|2020-02-13 14:55:00|29922|29902|29922.5|29902.5|29924.1|29904.1|29920.5|29900.5|9
1581606000000|2020-02-13 15:00:00|29924|29904|29933.3|29913.3|29934.5|29914.5|29924|29904|24
1581606300000|2020-02-13 15:05:00|29934.5|29914.5|29929.5|29909.5|29934.5|29914.5|29927.5|29907.5|6
1581606600000|2020-02-13 15:10:00|29929.9|29909.9|29931.1|29911.1|29934|29914|29929|29909|8
1581606900000|2020-02-13 15:15:00|29929.5|29909.5|29931.9|29911.9|29936.1|29916.1|29929|29909|14
1581607200000|2020-02-13 15:20:00|29932.5|29912.5|29936.2|29916.2|29937.5|29917.5|29932.5|29912.5|5
1581607500000|2020-02-13 15:25:00|29937.5|29917.5|29934.5|29914.5|29937.5|29917.5|29932.4|29912.4|5
1581607800000|2020-02-13 15:30:00|29934.8|29914.8|29938.5|29918.5|29941.4|29921.4|29934.8|29914.8|9
1581608100000|2020-02-13 15:35:00|29941.5|29921.5|29938.5|29918.5|29941.5|29921.5|29938.5|29918.5|5
1581608400000|2020-02-13 15:40:00|29940|29920|29938.5|29918.5|29941.5|29921.5|29937.3|29917.3|9
1581608700000|2020-02-13 15:45:00|29940|29920|29936.9|29916.9|29940|29920|29936.9|29916.9|6
1581609000000|2020-02-13 15:50:00|29937.5|29917.5|29937.5|29917.5|29937.5|29917.5|29937.5|29917.5|1
1581609300000|2020-02-13 15:55:00|29940|29920|29933.1|29913.1|29940|29920|29933.1|29913.1|7
1581609600000|2020-02-13 16:00:00|29932.4|29912.4|29933|29913|29933|29913|29932.4|29912.4|2
1581609900000|2020-02-13 16:05:00|29932.4|29912.4|29933|29913|29933|29913|29932.4|29912.4|2
1581610200000|2020-02-13 16:10:00|29935.6|29915.6|29933.1|29913.1|29935.6|29915.6|29932.7|29912.7|3
1581610500000|2020-02-13 16:15:00|29938|29918|29938|29918|29938|29918|29938|29918|1
1581610800000|2020-02-13 16:20:00|29940|29920|29940|29920|29940|29920|29935.6|29915.6|7
1581611100000|2020-02-13 16:25:00|29938|29918|29936|29916|29942.4|29922.4|29936|29916|8
1581611400000|2020-02-13 16:30:00|29936.5|29916.5|29934.5|29914.5|29936.5|29916.5|29930.6|29910.6|14
1581611700000|2020-02-13 16:35:00|29932.8|29912.8|29934.5|29914.5|29934.5|29914.5|29932.8|29912.8|2
1581612000000|2020-02-13 16:40:00|29933|29913|29934.5|29914.5|29934.5|29914.5|29932|29912|5
1581612300000|2020-02-13 16:45:00|29935.1|29915.1|29937|29917|29937|29917|29935.1|29915.1|2
1581612600000|2020-02-13 16:50:00|29937.7|29917.7|29937|29917|29937.7|29917.7|29937|29917|2
1581613200000|2020-02-13 17:00:00|29937.5|29917.5|29934.5|29914.5|29937.5|29917.5|29934.5|29914.5|3
1581613500000|2020-02-13 17:05:00|29935.7|29915.7|29937.5|29917.5|29939.7|29919.7|29935.7|29915.7|7
1581614700000|2020-02-13 17:25:00|29938.5|29918.5|29938.2|29918.2|29938.5|29918.5|29938.2|29918.2|2
1581615000000|2020-02-13 17:30:00|29938|29918|29940.1|29920.1|29940.8|29920.8|29937.3|29917.3|13
1581615300000|2020-02-13 17:35:00|29938.5|29918.5|29938.2|29918.2|29938.5|29918.5|29938.2|29918.2|2
1581615900000|2020-02-13 17:45:00|29940|29920|29937.7|29917.7|29940|29920|29937.7|29917.7|2
1581616200000|2020-02-13 17:50:00|29940.8|29920.8|29944.2|29924.2|29944.2|29924.2|29940.8|29920.8|2
1581616500000|2020-02-13 17:55:00|29943.6|29923.6|29945.5|29925.5|29947.4|29927.4|29941.7|29921.7|9
1581616800000|2020-02-13 18:00:00|29946.8|29926.8|29946.8|29926.8|29946.8|29926.8|29946.8|29926.8|1
1581617400000|2020-02-13 18:10:00|29944.3|29924.3|29941.8|29921.8|29944.3|29924.3|29941.8|29921.8|4
1581617700000|2020-02-13 18:15:00|29942.7|29922.7|29946.8|29926.8|29947.4|29927.4|29942.7|29922.7|6
1581618300000|2020-02-13 18:25:00|29945.5|29925.5|29941.8|29921.8|29945.5|29925.5|29941.8|29921.8|3
1581618600000|2020-02-13 18:30:00|29942.7|29922.7|29944.2|29924.2|29944.2|29924.2|29942.4|29922.4|7
1581619200000|2020-02-13 18:40:00|29942.7|29922.7|29941.8|29921.8|29942.7|29922.7|29941.5|29921.5|3
1581620100000|2020-02-13 18:55:00|29942.1|29922.1|29942.1|29922.1|29942.1|29922.1|29942.1|29922.1|1
1581620400000|2020-02-13 19:00:00|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|29943.7|29923.7|3
1581620700000|2020-02-13 19:05:00|29944.9|29924.9|29946.4|29926.4|29946.4|29926.4|29944.9|29924.9|3
1581621000000|2020-02-13 19:10:00|29946.9|29926.9|29947.9|29927.9|29947.9|29927.9|29946.9|29926.9|2
1581622200000|2020-02-13 19:30:00|29948.9|29928.9|29948.9|29928.9|29948.9|29928.9|29948.9|29928.9|1
1581622500000|2020-02-13 19:35:00|29947.4|29927.4|29946.4|29926.4|29947.4|29927.4|29946.4|29926.4|2
1581622800000|2020-02-13 19:40:00|29946.9|29926.9|29948.9|29928.9|29948.9|29928.9|29946.9|29926.9|3
1581624000000|2020-02-13 20:00:00|29949|29929|29946.6|29926.6|29949|29929|29946.6|29926.6|17
1581624900000|2020-02-13 20:15:00|29947.1|29927.1|29948|29928|29948|29928|29947.1|29927.1|2
1581625200000|2020-02-13 20:20:00|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|1
1581625500000|2020-02-13 20:25:00|29945.2|29925.2|29945.2|29925.2|29945.2|29925.2|29945.2|29925.2|1
1581625800000|2020-02-13 20:30:00|29944.5|29924.5|29945.2|29925.2|29945.2|29925.2|29944.5|29924.5|2
1581626100000|2020-02-13 20:35:00|29945.7|29925.7|29944.5|29924.5|29946.7|29926.7|29944.5|29924.5|5
1581626400000|2020-02-13 20:40:00|29945|29925|29947.1|29927.1|29949.3|29929.3|29945|29925|6
1581627000000|2020-02-13 20:50:00|29949.3|29929.3|29947.1|29927.1|29949.3|29929.3|29947.1|29927.1|3
1581627300000|2020-02-13 20:55:00|29949.3|29929.3|29951.6|29931.6|29952.9|29932.9|29949.3|29929.3|6
1581651000000|2020-02-14 03:30:00|29939.5|29919.5|29935.5|29915.5|29939.5|29919.5|29932.5|29912.5|19
1581651300000|2020-02-14 03:35:00|29937|29917|29936.5|29916.5|29938|29918|29932.5|29912.5|24
1581651600000|2020-02-14 03:40:00|29936|29916|29936|29916|29936.5|29916.5|29935.3|29915.3|5
1581651900000|2020-02-14 03:45:00|29934.3|29914.3|29933.5|29913.5|29936|29916|29932.5|29912.5|13
1581652200000|2020-02-14 03:50:00|29934|29914|29939.5|29919.5|29939.5|29919.5|29933.5|29913.5|13
1581652800000|2020-02-14 04:00:00|29942|29922|29945|29925|29948|29928|29941.5|29921.5|10
1581653100000|2020-02-14 04:05:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581653700000|2020-02-14 04:15:00|29947|29927|29947.2|29927.2|29949|29929|29947|29927|5
1581654000000|2020-02-14 04:20:00|29947|29927|29947|29927|29947|29927|29946.5|29926.5|3
1581654300000|2020-02-14 04:25:00|29946|29926|29946|29926|29946|29926|29946|29926|1
1581654600000|2020-02-14 04:30:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581655200000|2020-02-14 04:40:00|29945.5|29925.5|29942|29922|29945.5|29925.5|29942|29922|4
1581655800000|2020-02-14 04:50:00|29943.5|29923.5|29942.5|29922.5|29947|29927|29942.5|29922.5|8
1581656100000|2020-02-14 04:55:00|29946|29926|29946.5|29926.5|29946.5|29926.5|29946|29926|2
1581656400000|2020-02-14 05:00:00|29947|29927|29952.5|29932.5|29952.5|29932.5|29947|29927|7
1581656700000|2020-02-14 05:05:00|29949.1|29929.1|29952|29932|29953|29933|29947.5|29927.5|7
1581657000000|2020-02-14 05:10:00|29952.5|29932.5|29952.5|29932.5|29953|29933|29952.5|29932.5|3
1581657300000|2020-02-14 05:15:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|1
1581657600000|2020-02-14 05:20:00|29950.1|29930.1|29950.1|29930.1|29950.1|29930.1|29950.1|29930.1|1
1581657900000|2020-02-14 05:25:00|29949.1|29929.1|29949|29929|29950.5|29930.5|29948.5|29928.5|7
1581658200000|2020-02-14 05:30:00|29951.5|29931.5|29950.1|29930.1|29951.5|29931.5|29948.5|29928.5|9
1581658800000|2020-02-14 05:40:00|29948.6|29928.6|29946|29926|29948.6|29928.6|29945.1|29925.1|5
1581659100000|2020-02-14 05:45:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581659700000|2020-02-14 05:55:00|29947|29927|29948.5|29928.5|29949.5|29929.5|29947|29927|6
1581660000000|2020-02-14 06:00:00|29949|29929|29953|29933|29954|29934|29949|29929|6
1581660300000|2020-02-14 06:05:00|29952.5|29932.5|29955.5|29935.5|29955.5|29935.5|29952.5|29932.5|8
1581660600000|2020-02-14 06:10:00|29956|29936|29961.8|29941.8|29963.8|29943.8|29951|29931|22
1581660900000|2020-02-14 06:15:00|29960.8|29940.8|29959|29939|29968|29948|29956.3|29936.3|26
1581661200000|2020-02-14 06:20:00|29958.5|29938.5|29961.5|29941.5|29961.5|29941.5|29958.5|29938.5|3
1581661500000|2020-02-14 06:25:00|29963|29943|29960|29940|29963|29943|29959.5|29939.5|5
1581661800000|2020-02-14 06:30:00|29959.5|29939.5|29959|29939|29959.5|29939.5|29958.5|29938.5|3
1581662100000|2020-02-14 06:35:00|29958.5|29938.5|29958.5|29938.5|29960.3|29940.3|29957.5|29937.5|8
1581662400000|2020-02-14 06:40:00|29959|29939|29967|29947|29967|29947|29959|29939|17
1581662700000|2020-02-14 06:45:00|29963.8|29943.8|29963.5|29943.5|29964.5|29944.5|29962|29942|4
1581663000000|2020-02-14 06:50:00|29964|29944|29960|29940|29964|29944|29960|29940|7
1581663300000|2020-02-14 06:55:00|29959.5|29939.5|29960.5|29940.5|29962.5|29942.5|29956.5|29936.5|39
1581663600000|2020-02-14 07:00:00|29960|29940|29960|29940|29961.3|29941.3|29959.5|29939.5|13
1581663900000|2020-02-14 07:05:00|29959.5|29939.5|29956.3|29936.3|29959.5|29939.5|29954|29934|16
1581664200000|2020-02-14 07:10:00|29957|29937|29957|29937|29957|29937|29957|29937|1
1581664500000|2020-02-14 07:15:00|29956.5|29936.5|29955|29935|29957|29937|29955|29935|7
1581664800000|2020-02-14 07:20:00|29955.5|29935.5|29955.5|29935.5|29955.5|29935.5|29955.5|29935.5|1
1581665100000|2020-02-14 07:25:00|29957|29937|29955.5|29935.5|29958.3|29938.3|29953.3|29933.3|16
1581665400000|2020-02-14 07:30:00|29954.5|29934.5|29955.4|29935.4|29955.4|29935.4|29952.5|29932.5|3
1581665700000|2020-02-14 07:35:00|29955.1|29935.1|29953.7|29933.7|29955.1|29935.1|29952.3|29932.3|4
1581666600000|2020-02-14 07:50:00|29953.3|29933.3|29953.7|29933.7|29955.1|29935.1|29952.3|29932.3|8
1581666900000|2020-02-14 07:55:00|29956.3|29936.3|29951.9|29931.9|29956.3|29936.3|29950.9|29930.9|15
1581667200000|2020-02-14 08:00:00|29950.9|29930.9|29948.3|29928.3|29950.9|29930.9|29948.3|29928.3|5
1581667800000|2020-02-14 08:10:00|29947.2|29927.2|29946|29926|29950.8|29930.8|29945|29925|15
1581668100000|2020-02-14 08:15:00|29947.3|29927.3|29948.6|29928.6|29948.7|29928.7|29947.1|29927.1|5
1581668400000|2020-02-14 08:20:00|29949.1|29929.1|29948.6|29928.6|29951.3|29931.3|29948.6|29928.6|14
1581668700000|2020-02-14 08:25:00|29947.6|29927.6|29947.6|29927.6|29949|29929|29947.6|29927.6|5
1581669000000|2020-02-14 08:30:00|29945.4|29925.4|29942.6|29922.6|29945.4|29925.4|29942.6|29922.6|11
1581669300000|2020-02-14 08:35:00|29943|29923|29942.6|29922.6|29944.7|29924.7|29940.2|29920.2|24
1581669600000|2020-02-14 08:40:00|29942.9|29922.9|29942.6|29922.6|29944.7|29924.7|29942.6|29922.6|4
1581669900000|2020-02-14 08:45:00|29942.9|29922.9|29942.6|29922.6|29945.2|29925.2|29942.6|29922.6|6
1581670200000|2020-02-14 08:50:00|29942.9|29922.9|29940|29920|29943.3|29923.3|29940|29920|17
1581670500000|2020-02-14 08:55:00|29939.3|29919.3|29943.7|29923.7|29943.7|29923.7|29933.4|29913.4|27
1581670800000|2020-02-14 09:00:00|29943.6|29923.6|29942.3|29922.3|29945.3|29925.3|29942.1|29922.1|13
1581671100000|2020-02-14 09:05:00|29943|29923|29943.7|29923.7|29944.2|29924.2|29942.3|29922.3|8
1581671400000|2020-02-14 09:10:00|29945.1|29925.1|29943.7|29923.7|29947.2|29927.2|29943.7|29923.7|10
1581671700000|2020-02-14 09:15:00|29943.6|29923.6|29940.6|29920.6|29944.7|29924.7|29940.6|29920.6|7
1581672000000|2020-02-14 09:20:00|29941.3|29921.3|29948.9|29928.9|29948.9|29928.9|29941.3|29921.3|16
1581672300000|2020-02-14 09:25:00|29948.5|29928.5|29950.4|29930.4|29950.4|29930.4|29942.5|29922.5|6
1581672600000|2020-02-14 09:30:00|29949.4|29929.4|29944.7|29924.7|29949.4|29929.4|29944.7|29924.7|6
1581672900000|2020-02-14 09:35:00|29944.2|29924.2|29944.2|29924.2|29944.2|29924.2|29944.2|29924.2|1
1581673200000|2020-02-14 09:40:00|29944.1|29924.1|29951.3|29931.3|29952.2|29932.2|29944.1|29924.1|10
1581673500000|2020-02-14 09:45:00|29950.6|29930.6|29951.3|29931.3|29951.3|29931.3|29950.6|29930.6|2
1581673800000|2020-02-14 09:50:00|29951.4|29931.4|29950|29930|29952.7|29932.7|29950|29930|9
1581674100000|2020-02-14 09:55:00|29948|29928|29949.5|29929.5|29950.8|29930.8|29942.5|29922.5|12
1581674400000|2020-02-14 10:00:00|29950.8|29930.8|29942.7|29922.7|29950.8|29930.8|29942.7|29922.7|5
1581674700000|2020-02-14 10:05:00|29944.2|29924.2|29946.3|29926.3|29953.5|29933.5|29944.2|29924.2|8
1581675000000|2020-02-14 10:10:00|29948.1|29928.1|29946|29926|29949.2|29929.2|29946|29926|6
1581675300000|2020-02-14 10:15:00|29945.5|29925.5|29945.5|29925.5|29945.5|29925.5|29945.5|29925.5|1
1581675600000|2020-02-14 10:20:00|29946|29926|29947|29927|29947|29927|29946|29926|2
1581676200000|2020-02-14 10:30:00|29948|29928|29955.4|29935.4|29955.4|29935.4|29948|29928|3
1581676500000|2020-02-14 10:35:00|29954.9|29934.9|29956.4|29936.4|29956.4|29936.4|29953.3|29933.3|5
1581677100000|2020-02-14 10:45:00|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|1
1581677400000|2020-02-14 10:50:00|29952.5|29932.5|29957.5|29937.5|29957.5|29937.5|29952.5|29932.5|6
1581677700000|2020-02-14 10:55:00|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|1
1581678600000|2020-02-14 11:10:00|29956.4|29936.4|29957.5|29937.5|29957.5|29937.5|29956.4|29936.4|2
1581678900000|2020-02-14 11:15:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|4
1581679200000|2020-02-14 11:20:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|2
1581679500000|2020-02-14 11:25:00|29956.6|29936.6|29962.5|29942.5|29962.5|29942.5|29956.5|29936.5|7
1581680100000|2020-02-14 11:35:00|29963|29943|29965.4|29945.4|29965.4|29945.4|29963|29943|3
1581681600000|2020-02-14 12:00:00|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|1
1581681900000|2020-02-14 12:05:00|29961.7|29941.7|29962.5|29942.5|29962.5|29942.5|29960.8|29940.8|3
1581682200000|2020-02-14 12:10:00|29958.3|29938.3|29960.4|29940.4|29960.4|29940.4|29958.3|29938.3|2
1581682500000|2020-02-14 12:15:00|29960.1|29940.1|29975.4|29955.4|29978.3|29958.3|29957.8|29937.8|14
1581682800000|2020-02-14 12:20:00|29973.3|29953.3|29974.9|29954.9|29974.9|29954.9|29970.5|29950.5|3
1581683400000|2020-02-14 12:30:00|29973.4|29953.4|29972.9|29952.9|29973.4|29953.4|29972.9|29952.9|2
1581683700000|2020-02-14 12:35:00|29971|29951|29971|29951|29971|29951|29971|29951|1
1581684000000|2020-02-14 12:40:00|29974.4|29954.4|29970.4|29950.4|29975.4|29955.4|29970.4|29950.4|4
1581684300000|2020-02-14 12:45:00|29972.1|29952.1|29970.4|29950.4|29973.9|29953.9|29970.4|29950.4|9
1581684900000|2020-02-14 12:55:00|29972.1|29952.1|29979.8|29959.8|29979.8|29959.8|29972.1|29952.1|6
1581685200000|2020-02-14 13:00:00|29979.3|29959.3|29983.9|29963.9|29985|29965|29976.3|29956.3|21
1581685500000|2020-02-14 13:05:00|29982.5|29962.5|29979.2|29959.2|29983|29963|29975.8|29955.8|10
1581685800000|2020-02-14 13:10:00|29976.8|29956.8|29969.1|29949.1|29976.8|29956.8|29969.1|29949.1|3
1581686100000|2020-02-14 13:15:00|29966.8|29946.8|29969.2|29949.2|29969.2|29949.2|29966.8|29946.8|4
1581686400000|2020-02-14 13:20:00|29965.8|29945.8|29974.2|29954.2|29974.2|29954.2|29965.8|29945.8|7
1581686700000|2020-02-14 13:25:00|29974.5|29954.5|29978|29958|29978|29958|29974.5|29954.5|11
1581687000000|2020-02-14 13:30:00|29975.5|29955.5|29974.2|29954.2|29976.8|29956.8|29974.2|29954.2|4
1581687600000|2020-02-14 13:40:00|29973.2|29953.2|29970.3|29950.3|29974.7|29954.7|29970.3|29950.3|6
1581687900000|2020-02-14 13:45:00|29966.3|29946.3|29968.2|29948.2|29971.3|29951.3|29965.1|29945.1|9
1581688200000|2020-02-14 13:50:00|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|1
1581688500000|2020-02-14 13:55:00|29968.2|29948.2|29968.2|29948.2|29968.2|29948.2|29968.2|29948.2|1
1581688800000|2020-02-14 14:00:00|29969.5|29949.5|29966.9|29946.9|29969.5|29949.5|29966.9|29946.9|6
1581689100000|2020-02-14 14:05:00|29967.3|29947.3|29968.6|29948.6|29968.6|29948.6|29967.3|29947.3|2
1581689400000|2020-02-14 14:10:00|29967.6|29947.6|29960|29940|29978|29947.6|29956.5|29928|9
1581689700000|2020-02-14 14:15:00|29960.5|29940.5|29959.5|29939.5|29961|29941|29959.5|29939.5|4
1581690000000|2020-02-14 14:20:00|29958.5|29938.5|29959.6|29939.6|29962.1|29942.1|29958.5|29938.5|7
1581690300000|2020-02-14 14:25:00|29959.5|29939.5|29957.7|29937.7|29959.5|29939.5|29957|29937|3
1581690600000|2020-02-14 14:30:00|29957|29937|29959.5|29939.5|29959.5|29939.5|29956|29936|5
1581690900000|2020-02-14 14:35:00|29957|29937|29962.9|29942.9|29962.9|29942.9|29957|29937|12
1581691200000|2020-02-14 14:40:00|29958.6|29938.6|29957.5|29937.5|29958.6|29938.6|29957.5|29937.5|3
1581691800000|2020-02-14 14:50:00|29958.4|29938.4|29957.9|29937.9|29961.9|29941.9|29957.8|29937.8|7
1581692100000|2020-02-14 14:55:00|29958.5|29938.5|29968|29948|29968|29948|29958.5|29938.5|18
1581692400000|2020-02-14 15:00:00|29965|29945|29965.4|29945.4|29969.5|29949.5|29962.9|29942.9|19
1581692700000|2020-02-14 15:05:00|29966.6|29946.6|29962.9|29942.9|29967.9|29947.9|29962.6|29942.6|12
1581693000000|2020-02-14 15:10:00|29965|29945|29960.4|29940.4|29965.4|29945.4|29957.9|29937.9|10
1581693300000|2020-02-14 15:15:00|29958.9|29938.9|29957.9|29937.9|29959.2|29939.2|29957.9|29937.9|3
1581693600000|2020-02-14 15:20:00|29958.6|29938.6|29962.8|29942.8|29962.8|29942.8|29957.9|29937.9|4
1581693900000|2020-02-14 15:25:00|29960.4|29940.4|29960.4|29940.4|29962.9|29942.9|29957.9|29937.9|8
1581694500000|2020-02-14 15:35:00|29962|29942|29962|29942|29962|29942|29962|29942|1
1581694800000|2020-02-14 15:40:00|29967.7|29947.7|29967.9|29947.9|29972|29952|29966.9|29946.9|8
1581695100000|2020-02-14 15:45:00|29969|29949|29969.5|29949.5|29969.5|29949.5|29969|29949|2
1581695400000|2020-02-14 15:50:00|29970.1|29950.1|29975|29955|29977.5|29957.5|29970.1|29950.1|7
1581695700000|2020-02-14 15:55:00|29972|29952|29972|29952|29977|29957|29971.5|29951.5|4
1581696000000|2020-02-14 16:00:00|29974.5|29954.5|29966.5|29946.5|29974.5|29954.5|29966.5|29946.5|5
1581696600000|2020-02-14 16:10:00|29967.3|29947.3|29969.5|29949.5|29969.5|29949.5|29967.3|29947.3|2
1581696900000|2020-02-14 16:15:00|29967.6|29947.6|29970.1|29950.1|29970.5|29950.5|29967|29947|7
1581697200000|2020-02-14 16:20:00|29971.1|29951.1|29975|29955|29975|29955|29971.1|29951.1|2
1581697800000|2020-02-14 16:30:00|29973.5|29953.5|29972|29952|29973.5|29953.5|29972|29952|3
1581698400000|2020-02-14 16:40:00|29973.5|29953.5|29977|29957|29977|29957|29973.5|29953.5|3
1581699000000|2020-02-14 16:50:00|29978.5|29958.5|29979.5|29959.5|29982.5|29962.5|29978.5|29958.5|14
1581699300000|2020-02-14 16:55:00|29977.9|29957.9|29977|29957|29980|29960|29976.5|29956.5|5
1581699600000|2020-02-14 17:00:00|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|1
1581699900000|2020-02-14 17:05:00|29977|29957|29977|29957|29977|29957|29977|29957|1
1581700500000|2020-02-14 17:15:00|29979.5|29959.5|29979.5|29959.5|29979.5|29959.5|29979.5|29959.5|1
1581701100000|2020-02-14 17:25:00|29977.6|29957.6|29977|29957|29977.6|29957.6|29977|29957|2
1581701700000|2020-02-14 17:35:00|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|1
1581702000000|2020-02-14 17:40:00|29977|29957|29974.5|29954.5|29977|29957|29974.5|29954.5|3
1581702300000|2020-02-14 17:45:00|29974.8|29954.8|29974.5|29954.5|29977|29957|29974.5|29954.5|7
1581702600000|2020-02-14 17:50:00|29977|29957|29977|29957|29977|29957|29977|29957|1
1581703200000|2020-02-14 18:00:00|29974.5|29954.5|29974.5|29954.5|29974.5|29954.5|29974.5|29954.5|1
1581703500000|2020-02-14 18:05:00|29974.2|29954.2|29974.2|29954.2|29974.2|29954.2|29973.7|29953.7|3
1581703800000|2020-02-14 18:10:00|29974.5|29954.5|29977|29957|29978|29958|29974.5|29954.5|5
1581704700000|2020-02-14 18:25:00|29976.3|29956.3|29977|29957|29977|29957|29976.3|29956.3|2
1581705000000|2020-02-14 18:30:00|29976.3|29956.3|29976.3|29956.3|29976.3|29956.3|29976.3|29956.3|1
1581705600000|2020-02-14 18:40:00|29977|29957|29976.3|29956.3|29977|29957|29976.3|29956.3|2
1581707400000|2020-02-14 19:10:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1581709800000|2020-02-14 19:50:00|29976|29956|29978.3|29958.3|29978.3|29958.3|29976|29956|2
1581710100000|2020-02-14 19:55:00|29980.1|29960.1|29978.8|29958.8|29980.1|29960.1|29977.8|29957.8|6
1581710400000|2020-02-14 20:00:00|29978.9|29958.9|29977.5|29957.5|29978.9|29958.9|29977.5|29957.5|3
1581711600000|2020-02-14 20:20:00|29978|29958|29977.5|29957.5|29980.1|29960.1|29977.5|29957.5|4
1581713700000|2020-02-14 20:55:00|29978|29958|29978.8|29958.8|29980.1|29960.1|29978|29958|4
1581910200000|2020-02-17 03:30:00|29936.5|29916.5|29937.5|29917.5|29937.5|29917.5|29936.5|29916.5|3
1581910500000|2020-02-17 03:35:00|29938.5|29918.5|29937.5|29917.5|29938.5|29918.5|29937.5|29917.5|2
1581910800000|2020-02-17 03:40:00|29937|29917|29937|29917|29937|29917|29936.5|29916.5|3
1581911100000|2020-02-17 03:45:00|29937.2|29917.2|29937|29917|29942|29922|29932.5|29912.5|18
1581911700000|2020-02-17 03:55:00|29938|29918|29944|29924|29944|29924|29938|29918|15
1581912300000|2020-02-17 04:05:00|29944.3|29924.3|29947.5|29927.5|29948|29928|29944.3|29924.3|4
1581912600000|2020-02-17 04:10:00|29947.1|29927.1|29947.5|29927.5|29948|29928|29946.5|29926.5|7
1581912900000|2020-02-17 04:15:00|29946.5|29926.5|29947|29927|29947.5|29927.5|29944.5|29924.5|11
1581913200000|2020-02-17 04:20:00|29948|29928|29947.6|29927.6|29949.5|29929.5|29946.5|29926.5|9
1581913500000|2020-02-17 04:25:00|29947|29927|29947.6|29927.6|29947.6|29927.6|29947|29927|3
1581913800000|2020-02-17 04:30:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29947|29927|2
1581914100000|2020-02-17 04:35:00|29946|29926|29947|29927|29947|29927|29944.5|29924.5|4
1581914400000|2020-02-17 04:40:00|29947.6|29927.6|29944.5|29924.5|29948|29928|29944.5|29924.5|5
1581914700000|2020-02-17 04:45:00|29945|29925|29942|29922|29945|29925|29939|29919|14
1581915000000|2020-02-17 04:50:00|29942.5|29922.5|29941.5|29921.5|29942.5|29922.5|29941.5|29921.5|2
1581915300000|2020-02-17 04:55:00|29943.4|29923.4|29943.5|29923.5|29943.5|29923.5|29943.4|29923.4|2
1581915900000|2020-02-17 05:05:00|29943|29923|29943.5|29923.5|29943.5|29923.5|29943|29923|2
1581916200000|2020-02-17 05:10:00|29943|29923|29942.9|29922.9|29943|29923|29942.9|29922.9|2
1581916500000|2020-02-17 05:15:00|29943|29923|29940|29920|29943|29923|29940|29920|4
1581916800000|2020-02-17 05:20:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1581917100000|2020-02-17 05:25:00|29940.1|29920.1|29940|29920|29940.1|29920.1|29940|29920|2
1581917400000|2020-02-17 05:30:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1581917700000|2020-02-17 05:35:00|29945|29925|29943|29923|29945|29925|29942.5|29922.5|3
1581918000000|2020-02-17 05:40:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942|29922|3
1581918300000|2020-02-17 05:45:00|29943|29923|29938|29918|29947|29927|29937.5|29917.5|15
1581918600000|2020-02-17 05:50:00|29938.5|29918.5|29938.5|29918.5|29939|29919|29938.5|29918.5|3
1581919200000|2020-02-17 06:00:00|29939.5|29919.5|29937.5|29917.5|29943|29923|29937.5|29917.5|19
1581919500000|2020-02-17 06:05:00|29938.5|29918.5|29945|29925|29945.3|29925.3|29938.5|29918.5|14
1581919800000|2020-02-17 06:10:00|29944.8|29924.8|29945|29925|29947.5|29927.5|29942.3|29922.3|9
1581920100000|2020-02-17 06:15:00|29947|29927|29946.5|29926.5|29947.5|29927.5|29943|29923|13
1581920400000|2020-02-17 06:20:00|29947|29927|29948.5|29928.5|29949.3|29929.3|29946.5|29926.5|8
1581920700000|2020-02-17 06:25:00|29949|29929|29944.8|29924.8|29954|29934|29944.5|29924.5|13
1581921000000|2020-02-17 06:30:00|29946.3|29926.3|29944|29924|29948|29928|29944|29924|16
1581921300000|2020-02-17 06:35:00|29943.5|29923.5|29943|29923|29943.5|29923.5|29943|29923|2
1581921600000|2020-02-17 06:40:00|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|1
1581921900000|2020-02-17 06:45:00|29941|29921|29942|29922|29943.5|29923.5|29939|29919|28
1581922200000|2020-02-17 06:50:00|29941|29921|29941.5|29921.5|29942|29922|29941|29921|8
1581922500000|2020-02-17 06:55:00|29942|29922|29942|29922|29942.5|29922.5|29942|29922|5
1581922800000|2020-02-17 07:00:00|29942.5|29922.5|29942.5|29922.5|29943.5|29923.5|29942|29922|6
1581923100000|2020-02-17 07:05:00|29940.8|29920.8|29941|29921|29941|29921|29940.5|29920.5|3
1581923700000|2020-02-17 07:15:00|29940.5|29920.5|29941|29921|29941|29921|29940.5|29920.5|2
1581924000000|2020-02-17 07:20:00|29940.5|29920.5|29941|29921|29942.5|29922.5|29938.5|29918.5|6
1581924300000|2020-02-17 07:25:00|29940|29920|29941|29921|29941|29921|29938.5|29918.5|5
1581924600000|2020-02-17 07:30:00|29939.5|29919.5|29940.9|29920.9|29940.9|29920.9|29939.5|29919.5|3
1581924900000|2020-02-17 07:35:00|29940.1|29920.1|29938.3|29918.3|29940.9|29920.9|29938.3|29918.3|6
1581925800000|2020-02-17 07:50:00|29937.6|29917.6|29938.3|29918.3|29938.3|29918.3|29937.6|29917.6|4
1581926100000|2020-02-17 07:55:00|29937.6|29917.6|29937.6|29917.6|29938.5|29918.5|29937.6|29917.6|7
1581926400000|2020-02-17 08:00:00|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|29937.6|29917.6|3
1581926700000|2020-02-17 08:05:00|29938.5|29918.5|29938.3|29918.3|29943.3|29923.3|29938.3|29918.3|10
1581927000000|2020-02-17 08:10:00|29938.5|29918.5|29938.5|29918.5|29938.5|29918.5|29938.3|29918.3|3
1581927300000|2020-02-17 08:15:00|29938.3|29918.3|29935|29915|29938.3|29918.3|29929.5|29909.5|10
1581927600000|2020-02-17 08:20:00|29937|29917|29937.5|29917.5|29937.5|29917.5|29932.5|29912.5|17
1581928200000|2020-02-17 08:30:00|29935.5|29915.5|29937.5|29917.5|29937.5|29917.5|29935|29915|3
1581928500000|2020-02-17 08:35:00|29935.5|29915.5|29937.5|29917.5|29937.5|29917.5|29935|29915|3
1581928800000|2020-02-17 08:40:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29937.5|29917.5|10
1581929100000|2020-02-17 08:45:00|29941.7|29921.7|29942.5|29922.5|29942.5|29922.5|29937.5|29917.5|12
1581929700000|2020-02-17 08:55:00|29943.8|29923.8|29947.5|29927.5|29947.5|29927.5|29943.8|29923.8|7
1581930000000|2020-02-17 09:00:00|29946.6|29926.6|29947.5|29927.5|29947.5|29927.5|29946.6|29926.6|2
1581930300000|2020-02-17 09:05:00|29946.6|29926.6|29948.5|29928.5|29948.5|29928.5|29946.6|29926.6|3
1581930600000|2020-02-17 09:10:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1581930900000|2020-02-17 09:15:00|29949.8|29929.8|29950.1|29930.1|29955|29935|29947.5|29927.5|13
1581931200000|2020-02-17 09:20:00|29947.5|29927.5|29946|29926|29947.5|29927.5|29945.1|29925.1|7
1581931500000|2020-02-17 09:25:00|29945|29925|29950.1|29930.1|29950.1|29930.1|29945|29925|14
1581932100000|2020-02-17 09:35:00|29951.4|29931.4|29950.1|29930.1|29952.5|29932.5|29947.5|29927.5|8
1581932400000|2020-02-17 09:40:00|29952.5|29932.5|29952|29932|29953.7|29933.7|29950.1|29930.1|9
1581932700000|2020-02-17 09:45:00|29953.7|29933.7|29945.9|29925.9|29955.1|29935.1|29944.3|29924.3|9
1581933300000|2020-02-17 09:55:00|29947.4|29927.4|29948.3|29928.3|29948.3|29928.3|29947.4|29927.4|2
1581934200000|2020-02-17 10:10:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1581934500000|2020-02-17 10:15:00|29953.6|29933.6|29947.5|29927.5|29953.6|29933.6|29947.5|29927.5|5
1581934800000|2020-02-17 10:20:00|29953.6|29933.6|29950.8|29930.8|29953.6|29933.6|29950.8|29930.8|3
1581935100000|2020-02-17 10:25:00|29953|29933|29954.7|29934.7|29957.5|29937.5|29950.8|29930.8|11
1581936300000|2020-02-17 10:45:00|29952.6|29932.6|29952.5|29932.5|29952.6|29932.6|29952.5|29932.5|2
1581936600000|2020-02-17 10:50:00|29952.3|29932.3|29952.3|29932.3|29952.3|29932.3|29952.3|29932.3|1
1581936900000|2020-02-17 10:55:00|29951.8|29931.8|29949.2|29929.2|29951.8|29931.8|29949.2|29929.2|6
1581937500000|2020-02-17 11:05:00|29946.5|29926.5|29946.8|29926.8|29946.8|29926.8|29946.5|29926.5|2
1581937800000|2020-02-17 11:10:00|29942.3|29922.3|29942.3|29922.3|29942.3|29922.3|29942.3|29922.3|1
1581938100000|2020-02-17 11:15:00|29946.8|29926.8|29944.2|29924.2|29946.8|29926.8|29943.5|29923.5|5
1581938700000|2020-02-17 11:25:00|29942.7|29922.7|29938|29918|29942.7|29922.7|29938|29918|4
1581939300000|2020-02-17 11:35:00|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|1
1581941100000|2020-02-17 12:05:00|29942.4|29922.4|29942.9|29922.9|29942.9|29922.9|29942.4|29922.4|2
1581941400000|2020-02-17 12:10:00|29941.4|29921.4|29942.9|29922.9|29942.9|29922.9|29941.4|29921.4|2
1581942600000|2020-02-17 12:30:00|29943|29923|29942.9|29922.9|29943|29923|29942.9|29922.9|2
1581944700000|2020-02-17 13:05:00|29943.3|29923.3|29948.5|29928.5|29951|29931|29943.3|29923.3|7
1581945000000|2020-02-17 13:10:00|29947.4|29927.4|29952.3|29932.3|29952.3|29932.3|29945|29925|12
1581945300000|2020-02-17 13:15:00|29950.7|29930.7|29949.2|29929.2|29950.7|29930.7|29948.2|29928.2|4
1581945600000|2020-02-17 13:20:00|29946.9|29926.9|29946.3|29926.3|29946.9|29926.9|29946.3|29926.3|2
1581946800000|2020-02-17 13:40:00|29949.2|29929.2|29957.3|29937.3|29957.3|29937.3|29949.2|29929.2|4
1581947400000|2020-02-17 13:50:00|29955.8|29935.8|29956.1|29936.1|29957.3|29937.3|29952.5|29932.5|9
1581947700000|2020-02-17 13:55:00|29957.3|29937.3|29957.3|29937.3|29958.5|29938.5|29957.3|29937.3|4
1581948000000|2020-02-17 14:00:00|29957|29937|29952.8|29932.8|29957|29937|29952.8|29932.8|2
1581948600000|2020-02-17 14:10:00|29952|29932|29952|29932|29952|29932|29952|29932|1
1581949500000|2020-02-17 14:25:00|29951|29931|29950.1|29930.1|29952|29932|29950.1|29930.1|3
1581951300000|2020-02-17 14:55:00|29949.5|29929.5|29949.5|29929.5|29949.5|29929.5|29949.5|29929.5|1
1581951900000|2020-02-17 15:05:00|29948.3|29928.3|29946.3|29926.3|29948.8|29928.8|29946.1|29926.1|4
1581952200000|2020-02-17 15:10:00|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|1
1581953700000|2020-02-17 15:35:00|29946.9|29926.9|29948|29928|29948|29928|29946.2|29926.2|6
1581954300000|2020-02-17 15:45:00|29949.8|29929.8|29952|29932|29952|29932|29949.5|29929.5|5
1581954600000|2020-02-17 15:50:00|29952.7|29932.7|29952.7|29932.7|29952.7|29932.7|29952.7|29932.7|1
1581954900000|2020-02-17 15:55:00|29952|29932|29952|29932|29952|29932|29952|29932|1
1581955200000|2020-02-17 16:00:00|29952.2|29932.2|29952.2|29932.2|29952.2|29932.2|29952.2|29932.2|1
1581955500000|2020-02-17 16:05:00|29953.2|29933.2|29952.3|29932.3|29957|29937|29952.3|29932.3|5
1581956100000|2020-02-17 16:15:00|29951.7|29931.7|29950.3|29930.3|29951.7|29931.7|29950.3|29930.3|2
1581956700000|2020-02-17 16:25:00|29947.2|29927.2|29947.2|29927.2|29947.2|29927.2|29947.2|29927.2|1
1581957900000|2020-02-17 16:45:00|29946.1|29926.1|29947.2|29927.2|29947.2|29927.2|29946.1|29926.1|2
1581958500000|2020-02-17 16:55:00|29947.7|29927.7|29949.7|29929.7|29949.7|29929.7|29947.7|29927.7|2
1581959100000|2020-02-17 17:05:00|29947.2|29927.2|29947.2|29927.2|29949.7|29929.7|29947.2|29927.2|5
1581959700000|2020-02-17 17:15:00|29949.7|29929.7|29947.2|29927.2|29952.1|29932.1|29947.2|29927.2|5
1581960000000|2020-02-17 17:20:00|29947.7|29927.7|29949.7|29929.7|29952.1|29932.1|29947.7|29927.7|3
1581960600000|2020-02-17 17:30:00|29950.5|29930.5|29952.2|29932.2|29952.2|29932.2|29950.5|29930.5|2
1581962400000|2020-02-17 18:00:00|29950.9|29930.9|29952.1|29932.1|29952.1|29932.1|29947.3|29927.3|5
1581962700000|2020-02-17 18:05:00|29956.5|29936.5|29954.7|29934.7|29956.5|29936.5|29954.7|29934.7|2
1581963900000|2020-02-17 18:25:00|29951.3|29931.3|29952.2|29932.2|29953.8|29933.8|29951.3|29931.3|4
1581969600000|2020-02-17 20:00:00|29952.1|29932.1|29954.6|29934.6|29954.6|29934.6|29952|29932|3
1581996600000|2020-02-18 03:30:00|30017|29997|30012.5|29992.5|30017|29997|30012.5|29992.5|6
1581996900000|2020-02-18 03:35:00|30013|29993|30013|29993|30013.5|29993.5|30012.5|29992.5|6
1581997200000|2020-02-18 03:40:00|30012.5|29992.5|30012.5|29992.5|30012.5|29992.5|30012.5|29992.5|1
1581997500000|2020-02-18 03:45:00|30014.5|29994.5|30007.5|29987.5|30014.5|29994.5|30005.5|29985.5|9
1581997800000|2020-02-18 03:50:00|30007|29987|30007.5|29987.5|30007.5|29987.5|30006|29986|6
1581998100000|2020-02-18 03:55:00|30008|29988|30007.5|29987.5|30008|29988|30007.5|29987.5|2
1581998400000|2020-02-18 04:00:00|30008|29988|30013|29993|30013.5|29993.5|30008|29988|9
1581998700000|2020-02-18 04:05:00|30013.5|29993.5|30013|29993|30014|29994|30013|29993|3
1581999000000|2020-02-18 04:10:00|30009.1|29989.1|30013.5|29993.5|30014|29994|30008|29988|20
1582000200000|2020-02-18 04:30:00|30013|29993|30011.5|29991.5|30013|29993|30011.5|29991.5|2
1582000500000|2020-02-18 04:35:00|30011|29991|30010|29990|30011|29991|30009.5|29989.5|12
1582000800000|2020-02-18 04:40:00|30009.5|29989.5|30008.5|29988.5|30009.5|29989.5|30008.5|29988.5|2
1582001100000|2020-02-18 04:45:00|30009|29989|30009.5|29989.5|30010|29990|30009|29989|4
1582001700000|2020-02-18 04:55:00|30010|29990|30009.5|29989.5|30010|29990|30009.5|29989.5|5
1582002000000|2020-02-18 05:00:00|30010|29990|30017.5|29997.5|30017.5|29997.5|30009.5|29989.5|26
1582002300000|2020-02-18 05:05:00|30017|29997|30019|29999|30021.5|30001.5|30017|29997|9
1582002600000|2020-02-18 05:10:00|30019.5|29999.5|30022.5|30002.5|30022.5|30002.5|30019.5|29999.5|5
1582002900000|2020-02-18 05:15:00|30023|30003|30023.5|30003.5|30023.5|30003.5|30023|30003|2
1582003200000|2020-02-18 05:20:00|30024|30004|30023|30003|30024|30004|30023|30003|2
1582003500000|2020-02-18 05:25:00|30023.5|30003.5|30024|30004|30024.5|30004.5|30020.5|30000.5|16
1582003800000|2020-02-18 05:30:00|30024.5|30004.5|30023.5|30003.5|30024.5|30004.5|30023.5|30003.5|7
1582004100000|2020-02-18 05:35:00|30023|30003|30025.5|30005.5|30025.5|30005.5|30018|29998|26
1582004400000|2020-02-18 05:40:00|30025|30005|30036|30016|30036.9|30016.9|30025|30005|26
1582004700000|2020-02-18 05:45:00|30038.2|30018.2|30039.5|30019.5|30039.5|30019.5|30038.2|30018.2|2
1582005000000|2020-02-18 05:50:00|30038|30018|30039.3|30019.3|30039.5|30019.5|30038|30018|4
1582005300000|2020-02-18 05:55:00|30038.8|30018.8|30037.5|30017.5|30040.5|30020.5|30036|30016|29
1582005600000|2020-02-18 06:00:00|30039.5|30019.5|30037.5|30017.5|30046|30026|30037.5|30017.5|17
1582005900000|2020-02-18 06:05:00|30036.5|30016.5|30040|30020|30040.3|30020.3|30027.5|30007.5|22
1582006200000|2020-02-18 06:10:00|30041|30021|30049.5|30029.5|30052|30032|30041|30021|15
1582006500000|2020-02-18 06:15:00|30047.1|30027.1|30045.5|30025.5|30050|30030|30042|30022|19
1582006800000|2020-02-18 06:20:00|30045|30025|30052|30032|30052.3|30032.3|30042.5|30022.5|15
1582007100000|2020-02-18 06:25:00|30049.5|30029.5|30052.5|30032.5|30054.5|30034.5|30049.5|30029.5|13
1582007400000|2020-02-18 06:30:00|30055.5|30035.5|30052.5|30032.5|30059.3|30039.3|30052.5|30032.5|13
1582007700000|2020-02-18 06:35:00|30052.3|30032.3|30064.5|30044.5|30066.5|30046.5|30052.3|30032.3|37
1582008000000|2020-02-18 06:40:00|30064.3|30044.3|30070|30050|30070.5|30050.5|30060.5|30040.5|28
1582008300000|2020-02-18 06:45:00|30068.5|30048.5|30062|30042|30068.5|30048.5|30057.5|30037.5|13
1582008600000|2020-02-18 06:50:00|30062.5|30042.5|30066|30046|30066|30046|30062.5|30042.5|5
1582008900000|2020-02-18 06:55:00|30066.5|30046.5|30060.1|30040.1|30067|30047|30060.1|30040.1|19
1582009200000|2020-02-18 07:00:00|30060.6|30040.6|30067.1|30047.1|30067.1|30047.1|30054.5|30034.5|35
1582009500000|2020-02-18 07:05:00|30069|30049|30063.5|30043.5|30071.8|30051.8|30063.5|30043.5|42
1582009800000|2020-02-18 07:10:00|30062|30042|30064|30044|30064|30044|30056.4|30036.4|15
1582010100000|2020-02-18 07:15:00|30063|30043|30054|30034|30066|30046|30053.5|30033.5|46
1582010400000|2020-02-18 07:20:00|30054.5|30034.5|30055|30035|30058|30038|30053.5|30033.5|26
1582010700000|2020-02-18 07:25:00|30053.5|30033.5|30058|30038|30058.5|30038.5|30052.5|30032.5|32
1582011000000|2020-02-18 07:30:00|30060.5|30040.5|30069.7|30049.7|30070.9|30050.9|30052.5|30032.5|55
1582011300000|2020-02-18 07:35:00|30072.4|30052.4|30074.7|30054.7|30077.5|30057.5|30067.5|30047.5|17
1582011600000|2020-02-18 07:40:00|30075.3|30055.3|30067.5|30047.5|30075.3|30055.3|30067.5|30047.5|28
1582011900000|2020-02-18 07:45:00|30069.3|30049.3|30084.7|30064.7|30084.7|30064.7|30069.3|30049.3|57
1582012200000|2020-02-18 07:50:00|30086.4|30066.4|30090.9|30070.9|30093.5|30073.5|30086.4|30066.4|19
1582012500000|2020-02-18 07:55:00|30092.8|30072.8|30088.5|30068.5|30098.5|30078.5|30088.5|30068.5|48
1582012800000|2020-02-18 08:00:00|30087.8|30067.8|30077.5|30057.5|30087.8|30067.8|30077.5|30057.5|20
1582013100000|2020-02-18 08:05:00|30078.8|30058.8|30073.3|30053.3|30080.4|30060.4|30067.5|30047.5|37
1582013400000|2020-02-18 08:10:00|30074.3|30054.3|30071.8|30051.8|30075.9|30055.9|30071.5|30051.5|6
1582013700000|2020-02-18 08:15:00|30071.5|30051.5|30078.8|30058.8|30078.8|30058.8|30071.5|30051.5|8
1582014000000|2020-02-18 08:20:00|30079|30059|30082.5|30062.5|30085.4|30065.4|30077.3|30057.3|42
1582014300000|2020-02-18 08:25:00|30084.5|30064.5|30084.5|30064.5|30089|30069|30084|30064|11
1582014600000|2020-02-18 08:30:00|30085|30065|30087|30067|30087|30067|30082|30062|7
1582014900000|2020-02-18 08:35:00|30085|30065|30087.5|30067.5|30087.5|30067.5|30084|30064|9
1582015200000|2020-02-18 08:40:00|30087|30067|30082|30062|30094.5|30074.5|30082|30062|7
1582015500000|2020-02-18 08:45:00|30082.2|30062.2|30089.5|30069.5|30089.5|30069.5|30082|30062|15
1582015800000|2020-02-18 08:50:00|30090.5|30070.5|30087|30067|30094.9|30074.9|30087|30067|18
1582016100000|2020-02-18 08:55:00|30087.5|30067.5|30093|30073|30098|30078|30087.5|30067.5|8
1582016400000|2020-02-18 09:00:00|30095.5|30075.5|30108|30088|30108|30088|30095.5|30075.5|13
1582016700000|2020-02-18 09:05:00|30105.5|30085.5|30095.5|30075.5|30105.5|30085.5|30095.5|30075.5|3
1582017000000|2020-02-18 09:10:00|30098|30078|30100.5|30080.5|30100.5|30080.5|30098|30078|3
1582017900000|2020-02-18 09:25:00|30100.3|30080.3|30092|30072|30100.3|30080.3|30090.5|30070.5|18
1582018200000|2020-02-18 09:30:00|30090.5|30070.5|30092|30072|30092|30072|30083|30063|14
1582018800000|2020-02-18 09:40:00|30089.5|30069.5|30082.8|30062.8|30089.5|30069.5|30082|30062|10
1582019100000|2020-02-18 09:45:00|30082.5|30062.5|30082|30062|30087|30067|30082|30062|9
1582019400000|2020-02-18 09:50:00|30074.5|30054.5|30089.5|30069.5|30089.5|30069.5|30073|30053|49
1582019700000|2020-02-18 09:55:00|30084.5|30064.5|30084|30064|30087.3|30067.3|30084|30064|6
1582020000000|2020-02-18 10:00:00|30084.7|30064.7|30087.3|30067.3|30094|30074|30084.7|30064.7|11
1582020300000|2020-02-18 10:05:00|30094|30074|30093|30073|30094|30074|30090.6|30070.6|9
1582020600000|2020-02-18 10:10:00|30091.1|30071.1|30089.7|30069.7|30092.3|30072.3|30087.3|30067.3|14
1582020900000|2020-02-18 10:15:00|30088|30068|30082.3|30062.3|30088|30068|30076.3|30056.3|29
1582021200000|2020-02-18 10:20:00|30083|30063|30081.1|30061.1|30083|30063|30077.3|30057.3|12
1582021500000|2020-02-18 10:25:00|30082.3|30062.3|30088.5|30068.5|30088.5|30068.5|30082.3|30062.3|9
1582021800000|2020-02-18 10:30:00|30087.9|30067.9|30067.3|30047.3|30087.9|30067.9|30066.7|30046.7|20
1582022100000|2020-02-18 10:35:00|30067.4|30047.4|30070.5|30050.5|30074.1|30054.1|30067.4|30047.4|21
1582022400000|2020-02-18 10:40:00|30071.2|30051.2|30068|30048|30072|30052|30068|30048|9
1582022700000|2020-02-18 10:45:00|30065.5|30045.5|30076|30056|30076|30056|30064|30044|12
1582023000000|2020-02-18 10:50:00|30076.2|30056.2|30080.1|30060.1|30084.5|30064.5|30076.2|30056.2|12
1582023300000|2020-02-18 10:55:00|30079.2|30059.2|30077.5|30057.5|30079.2|30059.2|30076.1|30056.1|4
1582023600000|2020-02-18 11:00:00|30067.3|30047.3|30071.7|30051.7|30071.7|30051.7|30066.9|30046.9|9
1582023900000|2020-02-18 11:05:00|30069.5|30049.5|30071.7|30051.7|30071.7|30051.7|30069.5|30049.5|2
1582024200000|2020-02-18 11:10:00|30072|30052|30077.5|30057.5|30077.5|30057.5|30070.7|30050.7|12
1582024500000|2020-02-18 11:15:00|30079.3|30059.3|30090.1|30070.1|30092.5|30072.5|30079.3|30059.3|16
1582024800000|2020-02-18 11:20:00|30088.7|30068.7|30090.1|30070.1|30090.1|30070.1|30085|30065|7
1582025100000|2020-02-18 11:25:00|30088.7|30068.7|30090.1|30070.1|30090.1|30070.1|30087.5|30067.5|4
1582025400000|2020-02-18 11:30:00|30087.5|30067.5|30090.1|30070.1|30090.1|30070.1|30087.5|30067.5|3
1582025700000|2020-02-18 11:35:00|30088.7|30068.7|30087.5|30067.5|30088.7|30068.7|30086.6|30066.6|4
1582026000000|2020-02-18 11:40:00|30085|30065|30085|30065|30085.1|30065.1|30082.5|30062.5|4
1582026300000|2020-02-18 11:45:00|30087.5|30067.5|30087.5|30067.5|30087.5|30067.5|30087.5|30067.5|1
1582026600000|2020-02-18 11:50:00|30088|30068|30085.4|30065.4|30088|30068|30085.4|30065.4|3
1582026900000|2020-02-18 11:55:00|30084.7|30064.7|30082.5|30062.5|30084.7|30064.7|30082.5|30062.5|2
1582027200000|2020-02-18 12:00:00|30080.4|30060.4|30080.4|30060.4|30080.4|30060.4|30079.1|30059.1|3
1582027500000|2020-02-18 12:05:00|30083.3|30063.3|30085.4|30065.4|30086|30066|30080.4|30060.4|5
1582028100000|2020-02-18 12:15:00|30086.9|30066.9|30087.5|30067.5|30087.6|30067.6|30086.9|30066.9|3
1582028400000|2020-02-18 12:20:00|30085|30065|30085.1|30065.1|30088.9|30068.9|30082.5|30062.5|15
1582028700000|2020-02-18 12:25:00|30085.4|30065.4|30085.1|30065.1|30085.4|30065.4|30085.1|30065.1|2
1582029000000|2020-02-18 12:30:00|30087.5|30067.5|30087.5|30067.5|30091.8|30071.8|30087.5|30067.5|14
1582029300000|2020-02-18 12:35:00|30086.6|30066.6|30092.5|30072.5|30092.5|30072.5|30086.6|30066.6|13
1582029600000|2020-02-18 12:40:00|30093.3|30073.3|30095.1|30075.1|30095.1|30075.1|30093.3|30073.3|2
1582029900000|2020-02-18 12:45:00|30097.5|30077.5|30100.1|30080.1|30101.8|30081.8|30097.5|30077.5|9
1582030200000|2020-02-18 12:50:00|30098.7|30078.7|30097.5|30077.5|30098.7|30078.7|30096.6|30076.6|6
1582030500000|2020-02-18 12:55:00|30097.8|30077.8|30090.9|30070.9|30097.8|30077.8|30090.1|30070.1|11
1582030800000|2020-02-18 13:00:00|30092.4|30072.4|30092.5|30072.5|30095.9|30075.9|30092.4|30072.4|8
1582031100000|2020-02-18 13:05:00|30092.4|30072.4|30099.9|30079.9|30099.9|30079.9|30092.4|30072.4|6
1582031400000|2020-02-18 13:10:00|30099.1|30079.1|30095.1|30075.1|30099.1|30079.1|30095|30075|7
1582031700000|2020-02-18 13:15:00|30092.5|30072.5|30093.5|30073.5|30093.5|30073.5|30090.5|30070.5|10
1582032000000|2020-02-18 13:20:00|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|1
1582032300000|2020-02-18 13:25:00|30097.7|30077.7|30110.5|30060.5|30112.5|30077.7|30097.7|30060.5|4
1582032600000|2020-02-18 13:30:00|30095|30075|30094.9|30074.9|30095.5|30075.5|30090|30070|8
1582033800000|2020-02-18 13:50:00|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|30091.6|30071.6|3
1582034400000|2020-02-18 14:00:00|30093.5|30073.5|30098|30078|30098|30078|30093.5|30073.5|6
1582034700000|2020-02-18 14:05:00|30095|30075|30095|30075|30095|30075|30095|30075|1
1582035000000|2020-02-18 14:10:00|30093|30073|30085|30065|30093|30073|30084|30064|6
1582035300000|2020-02-18 14:15:00|30080.1|30060.1|30080|30060|30083|30063|30077.6|30057.6|16
1582035900000|2020-02-18 14:25:00|30079|30059|30072.5|30052.5|30079|30059|30072.5|30052.5|9
1582036200000|2020-02-18 14:30:00|30072.9|30052.9|30072.5|30052.5|30072.9|30052.9|30067.5|30047.5|25
1582036500000|2020-02-18 14:35:00|30075.4|30055.4|30080|30060|30080|30060|30074.7|30054.7|10
1582036800000|2020-02-18 14:40:00|30078.8|30058.8|30075|30055|30080|30060|30072.6|30052.6|15
1582037100000|2020-02-18 14:45:00|30072.5|30052.5|30072.1|30052.1|30072.5|30052.5|30072.1|30052.1|2
1582037400000|2020-02-18 14:50:00|30074.7|30054.7|30072.2|30052.2|30077.1|30057.1|30072.2|30052.2|12
1582037700000|2020-02-18 14:55:00|30067.2|30047.2|30066.5|30046.5|30069.7|30049.7|30062.2|30042.2|12
1582038000000|2020-02-18 15:00:00|30067.1|30047.1|30060|30040|30069.7|30049.7|30055.9|30017.6|25
1582038300000|2020-02-18 15:05:00|30066.2|30046.2|30066.7|30046.7|30069.7|30049.7|30066.2|30046.2|7
1582038600000|2020-02-18 15:10:00|30064.7|30044.7|30067.2|30047.2|30067.2|30047.2|30064.7|30044.7|3
1582038900000|2020-02-18 15:15:00|30067|30047|30069.1|30049.1|30069.8|30049.8|30065.7|30045.7|9
1582039200000|2020-02-18 15:20:00|30069.5|30049.5|30070.7|30050.7|30070.7|30050.7|30069.5|30049.5|2
1582039500000|2020-02-18 15:25:00|30069.1|30049.1|30068.8|30048.8|30069.8|30049.8|30065.7|30045.7|12
1582039800000|2020-02-18 15:30:00|30069.8|30049.8|30075.7|30055.7|30075.7|30055.7|30068.8|30048.8|6
1582040400000|2020-02-18 15:40:00|30077.5|30057.5|30075.7|30055.7|30078.7|30058.7|30075.7|30055.7|4
1582041000000|2020-02-18 15:50:00|30076.7|30056.7|30080.2|30060.2|30080.2|30060.2|30076.7|30056.7|3
1582041300000|2020-02-18 15:55:00|30083.9|30063.9|30080.2|30060.2|30087.6|30067.6|30080.2|30060.2|10
1582041600000|2020-02-18 16:00:00|30077.6|30057.6|30067.4|30047.4|30077.6|30057.6|30067.1|30047.1|22
1582041900000|2020-02-18 16:05:00|30066|30046|30072.7|30052.7|30072.7|30052.7|30065.2|30045.2|11
1582042200000|2020-02-18 16:10:00|30074.2|30054.2|30079.2|30059.2|30079.2|30059.2|30072.1|30052.1|10
1582042500000|2020-02-18 16:15:00|30080.7|30060.7|30077.2|30057.2|30080.7|30060.7|30076.2|30056.2|13
1582042800000|2020-02-18 16:20:00|30078.7|30058.7|30078.2|30058.2|30080.7|30060.7|30078.2|30058.2|8
1582043100000|2020-02-18 16:25:00|30079.7|30059.7|30082|30062|30082|30062|30079.7|30059.7|3
1582043400000|2020-02-18 16:30:00|30080|30060|30073.9|30053.9|30080|30060|30073.9|30053.9|5
1582043700000|2020-02-18 16:35:00|30074|30054|30074|30054|30074|30054|30074|30054|1
1582044000000|2020-02-18 16:40:00|30072|30052|30078.7|30058.7|30078.7|30058.7|30068.4|30048.4|14
1582044600000|2020-02-18 16:50:00|30080.7|30060.7|30080.7|30060.7|30080.7|30060.7|30080.7|30060.7|1
1582044900000|2020-02-18 16:55:00|30080.4|30060.4|30078.8|30058.8|30080.4|30060.4|30075.7|30055.7|6
1582045200000|2020-02-18 17:00:00|30078.1|30058.1|30080.7|30060.7|30080.7|30060.7|30078.1|30058.1|3
1582045500000|2020-02-18 17:05:00|30079.2|30059.2|30075.7|30055.7|30079.2|30059.2|30075.7|30055.7|5
1582045800000|2020-02-18 17:10:00|30076.9|30056.9|30075.7|30055.7|30076.9|30056.9|30075.7|30055.7|2
1582046400000|2020-02-18 17:20:00|30077.6|30057.6|30077.6|30057.6|30077.6|30057.6|30077.6|30057.6|1
1582047000000|2020-02-18 17:30:00|30077.8|30057.8|30082.9|30062.9|30082.9|30062.9|30077.8|30057.8|3
1582047900000|2020-02-18 17:45:00|30081.9|30061.9|30080.9|30060.9|30082.9|30062.9|30077.9|30057.9|10
1582048500000|2020-02-18 17:55:00|30079.4|30059.4|30077.9|30057.9|30079.4|30059.4|30077.9|30057.9|2
1582048800000|2020-02-18 18:00:00|30079.7|30059.7|30080.9|30060.9|30080.9|30060.9|30079.7|30059.7|4
1582049400000|2020-02-18 18:10:00|30078.2|30058.2|30077.9|30057.9|30078.2|30058.2|30077.9|30057.9|2
1582049700000|2020-02-18 18:15:00|30076.9|30056.9|30077.2|30057.2|30077.9|30057.9|30076.9|30056.9|3
1582050000000|2020-02-18 18:20:00|30077.9|30057.9|30077.9|30057.9|30077.9|30057.9|30077.9|30057.9|1
1582050900000|2020-02-18 18:35:00|30079.7|30059.7|30080.9|30060.9|30080.9|30060.9|30079.7|30059.7|2
1582051500000|2020-02-18 18:45:00|30081.9|30061.9|30082.9|30062.9|30082.9|30062.9|30081.6|30061.6|3
1582051800000|2020-02-18 18:50:00|30081.9|30061.9|30080.9|30060.9|30081.9|30061.9|30080.9|30060.9|2
1582052100000|2020-02-18 18:55:00|30087.9|30067.9|30085.9|30065.9|30087.9|30067.9|30084.2|30064.2|5
1582053900000|2020-02-18 19:25:00|30084.4|30064.4|30080.9|30060.9|30084.4|30064.4|30080.9|30060.9|3
1582055700000|2020-02-18 19:55:00|30079.4|30059.4|30077.9|30057.9|30080.4|30060.4|30077.9|30057.9|5
1582056000000|2020-02-18 20:00:00|30078|30058|30080.7|30060.7|30080.7|30060.7|30078|30058|3
1582056300000|2020-02-18 20:05:00|30079.7|30059.7|30073|30053|30080.7|30060.7|30073|30053|12
1582056600000|2020-02-18 20:10:00|30074.5|30054.5|30076.2|30056.2|30078|30058|30073|30053|11
1582056900000|2020-02-18 20:15:00|30082.5|30062.5|30079|30059|30082.5|30062.5|30079|30059|7
1582058400000|2020-02-18 20:40:00|30078.5|30058.5|30073|30053|30080.7|30060.7|30073|30053|7
1582059000000|2020-02-18 20:50:00|30071.5|30051.5|30072.4|30052.4|30073|30053|30070.7|30050.7|5
1582059300000|2020-02-18 20:55:00|30073|30053|30073|30053|30073|30053|30073|30053|1
1582083000000|2020-02-19 03:30:00|30113.5|30093.5|30113.5|30093.5|30113.5|30093.5|30113.5|30093.5|1
1582083300000|2020-02-19 03:35:00|30111.5|30091.5|30110|30090|30111.5|30091.5|30110|30090|2
1582083600000|2020-02-19 03:40:00|30108|30088|30108|30088|30108|30088|30107.5|30087.5|3
1582083900000|2020-02-19 03:45:00|30108.5|30088.5|30107.5|30087.5|30109.5|30089.5|30107.5|30087.5|3
1582084200000|2020-02-19 03:50:00|30105|30085|30100|30080|30105|30085|30097.5|30077.5|7
1582084500000|2020-02-19 03:55:00|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|30093.5|30073.5|11
1582084800000|2020-02-19 04:00:00|30098.5|30078.5|30100|30080|30102|30082|30098|30078|6
1582085400000|2020-02-19 04:10:00|30098|30078|30098|30078|30098|30078|30098|30078|1
1582085700000|2020-02-19 04:15:00|30097.5|30077.5|30098.5|30078.5|30098.5|30078.5|30097.5|30077.5|3
1582086000000|2020-02-19 04:20:00|30098|30078|30100|30080|30102.5|30082.5|30098|30078|5
1582087500000|2020-02-19 04:45:00|30102|30082|30102|30082|30102|30082|30102|30082|1
1582087800000|2020-02-19 04:50:00|30102.5|30082.5|30107|30087|30107.5|30087.5|30102|30082|6
1582088100000|2020-02-19 04:55:00|30107.5|30087.5|30107.5|30087.5|30107.5|30087.5|30107.5|30087.5|1
1582088400000|2020-02-19 05:00:00|30107|30087|30107.5|30087.5|30107.5|30087.5|30107|30087|2
1582088700000|2020-02-19 05:05:00|30107|30087|30105.5|30085.5|30107.5|30087.5|30105.5|30085.5|5
1582089000000|2020-02-19 05:10:00|30104.5|30084.5|30105|30085|30105|30085|30104|30084|3
1582089600000|2020-02-19 05:20:00|30106|30086|30110.5|30090.5|30112.5|30092.5|30106|30086|5
1582089900000|2020-02-19 05:25:00|30111|30091|30111|30091|30111|30091|30111|30091|1
1582090200000|2020-02-19 05:30:00|30111.5|30091.5|30110.5|30090.5|30112.5|30092.5|30110.5|30090.5|6
1582090800000|2020-02-19 05:40:00|30108|30088|30105.5|30085.5|30108|30088|30103|30083|6
1582091100000|2020-02-19 05:45:00|30106|30086|30110.5|30090.5|30113.5|30093.5|30106|30086|11
1582091400000|2020-02-19 05:50:00|30112.2|30092.2|30105.5|30085.5|30113|30093|30105.5|30085.5|15
1582091700000|2020-02-19 05:55:00|30106.5|30086.5|30106|30086|30106.5|30086.5|30106|30086|2
1582092000000|2020-02-19 06:00:00|30106.5|30086.5|30106|30086|30110|30090|30104|30084|20
1582092300000|2020-02-19 06:05:00|30107|30087|30098.5|30078.5|30108.5|30088.5|30097|30077|20
1582092600000|2020-02-19 06:10:00|30098|30078|30101|30081|30104.5|30084.5|30095|30075|28
1582092900000|2020-02-19 06:15:00|30101.5|30081.5|30104.5|30084.5|30107|30087|30099.5|30079.5|19
1582093200000|2020-02-19 06:20:00|30102.5|30082.5|30103.5|30083.5|30104.5|30084.5|30100|30080|15
1582093500000|2020-02-19 06:25:00|30104.8|30084.8|30104|30084|30105.5|30085.5|30103|30083|12
1582093800000|2020-02-19 06:30:00|30104.8|30084.8|30107|30087|30107.5|30087.5|30104.8|30084.8|7
1582094100000|2020-02-19 06:35:00|30106.5|30086.5|30105.5|30085.5|30107|30087|30104.5|30084.5|8
1582094400000|2020-02-19 06:40:00|30106|30086|30100.5|30080.5|30106.5|30086.5|30095.3|30075.3|31
1582094700000|2020-02-19 06:45:00|30100|30080|30096|30076|30100|30080|30095|30075|24
1582095000000|2020-02-19 06:50:00|30095.5|30075.5|30094|30074|30101.5|30081.5|30090.5|30070.5|33
1582095300000|2020-02-19 06:55:00|30096|30076|30094.5|30074.5|30098.3|30078.3|30090.5|30070.5|20
1582095600000|2020-02-19 07:00:00|30095.5|30075.5|30094|30074|30095.5|30075.5|30093.5|30073.5|9
1582095900000|2020-02-19 07:05:00|30092.5|30072.5|30093.5|30073.5|30096.3|30076.3|30090.5|30070.5|20
1582096200000|2020-02-19 07:10:00|30094|30074|30092.5|30072.5|30094|30074|30092|30072|7
1582096500000|2020-02-19 07:15:00|30093|30073|30075.5|30055.5|30093|30073|30072.5|30052.5|41
1582096800000|2020-02-19 07:20:00|30074.5|30054.5|30065|30045|30076|30056|30063.5|30043.5|22
1582097100000|2020-02-19 07:25:00|30064.5|30044.5|30068.5|30048.5|30069|30049|30064.5|30044.5|23
1582097400000|2020-02-19 07:30:00|30069|30049|30066.5|30046.5|30069.7|30049.7|30064.7|30044.7|15
1582097700000|2020-02-19 07:35:00|30065.6|30045.6|30067|30047|30067.8|30047.8|30063.4|30043.4|10
1582098000000|2020-02-19 07:40:00|30067.5|30047.5|30070.4|30050.4|30072.8|30052.8|30067.5|30047.5|8
1582098300000|2020-02-19 07:45:00|30070.9|30050.9|30070.4|30050.4|30071.9|30051.9|30067.5|30047.5|11
1582098600000|2020-02-19 07:50:00|30071.4|30051.4|30072.5|30052.5|30072.5|30052.5|30071.4|30051.4|4
1582098900000|2020-02-19 07:55:00|30071.8|30051.8|30069.7|30049.7|30072.5|30052.5|30069.7|30049.7|6
1582099200000|2020-02-19 08:00:00|30073|30053|30075.1|30055.1|30077.3|30057.3|30068.3|30048.3|23
1582099500000|2020-02-19 08:05:00|30079|30059|30081.5|30061.5|30081.5|30061.5|30078.6|30058.6|7
1582099800000|2020-02-19 08:10:00|30082.5|30062.5|30080|30060|30083.4|30063.4|30079.6|30059.6|7
1582100100000|2020-02-19 08:15:00|30082.2|30062.2|30083.4|30063.4|30083.4|30063.4|30082.2|30062.2|3
1582100400000|2020-02-19 08:20:00|30081.3|30061.3|30081.7|30061.7|30081.7|30061.7|30080|30060|3
1582100700000|2020-02-19 08:25:00|30080.2|30060.2|30079.3|30059.3|30080.2|30060.2|30079.3|30059.3|2
1582101000000|2020-02-19 08:30:00|30083.5|30063.5|30079.3|30059.3|30086|30066|30079.3|30059.3|15
1582101300000|2020-02-19 08:35:00|30078.8|30058.8|30080.4|30060.4|30080.4|30060.4|30072.5|30052.5|14
1582101600000|2020-02-19 08:40:00|30082.5|30062.5|30080.4|30060.4|30082.6|30062.6|30077.5|30057.5|14
1582101900000|2020-02-19 08:45:00|30081.4|30061.4|30080.4|30060.4|30083.9|30063.9|30076.9|30056.9|11
1582102500000|2020-02-19 08:55:00|30082.6|30062.6|30080.5|30060.5|30083|30063|30080.5|30060.5|4
1582102800000|2020-02-19 09:00:00|30077.5|30057.5|30077.5|30057.5|30077.5|30057.5|30077.5|30057.5|1
1582103100000|2020-02-19 09:05:00|30074.5|30054.5|30077.5|30057.5|30077.5|30057.5|30074.5|30054.5|4
1582103400000|2020-02-19 09:10:00|30079.2|30059.2|30079.7|30059.7|30080.1|30060.1|30077.5|30057.5|7
1582103700000|2020-02-19 09:15:00|30077.5|30057.5|30069.6|30049.6|30077.5|30057.5|30069.6|30049.6|4
1582104000000|2020-02-19 09:20:00|30072.5|30052.5|30073.3|30053.3|30073.3|30053.3|30071.6|30051.6|4
1582104300000|2020-02-19 09:25:00|30076.3|30056.3|30080.4|30060.4|30080.4|30060.4|30076.3|30056.3|2
1582104600000|2020-02-19 09:30:00|30080.9|30060.9|30072.5|30052.5|30080.9|30060.9|30071.9|30051.9|9
1582104900000|2020-02-19 09:35:00|30072.1|30052.1|30072.1|30052.1|30073.5|30053.5|30072.1|30052.1|5
1582105200000|2020-02-19 09:40:00|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|1
1582105800000|2020-02-19 09:50:00|30074|30054|30079.1|30059.1|30079.1|30059.1|30074|30054|4
1582106100000|2020-02-19 09:55:00|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|1
1582106400000|2020-02-19 10:00:00|30082.5|30062.5|30084.1|30064.1|30084.1|30064.1|30081.5|30061.5|7
1582106700000|2020-02-19 10:05:00|30082.9|30062.9|30081.5|30061.5|30082.9|30062.9|30081.5|30061.5|2
1582107300000|2020-02-19 10:15:00|30083.5|30063.5|30083.5|30063.5|30083.5|30063.5|30083.5|30063.5|1
1582107600000|2020-02-19 10:20:00|30085.5|30065.5|30082.5|30062.5|30088.5|30068.5|30082.5|30062.5|7
1582107900000|2020-02-19 10:25:00|30085.5|30065.5|30085.9|30065.9|30087.3|30067.3|30083.5|30063.5|11
1582108500000|2020-02-19 10:35:00|30087.3|30067.3|30085.9|30065.9|30087.3|30067.3|30085.9|30065.9|2
1582110000000|2020-02-19 11:00:00|30084.9|30064.9|30084.9|30064.9|30084.9|30064.9|30084.9|30064.9|1
1582112100000|2020-02-19 11:35:00|30081.5|30061.5|30084.2|30064.2|30085.6|30065.6|30081.5|30061.5|6
1582113300000|2020-02-19 11:55:00|30085.6|30065.6|30084.2|30064.2|30085.6|30065.6|30084.2|30064.2|3
1582113600000|2020-02-19 12:00:00|30085.1|30065.1|30085.1|30065.1|30085.1|30065.1|30085.1|30065.1|1
1582114500000|2020-02-19 12:15:00|30086.4|30066.4|30087.3|30067.3|30091.8|30071.8|30086.4|30066.4|9
1582114800000|2020-02-19 12:20:00|30088|30068|30087.3|30067.3|30088|30068|30087.2|30067.2|5
1582115700000|2020-02-19 12:35:00|30087.7|30067.7|30087.7|30067.7|30087.7|30067.7|30087.7|30067.7|1
1582116300000|2020-02-19 12:45:00|30087.3|30067.3|30087.3|30067.3|30087.3|30067.3|30087.3|30067.3|1
1582116600000|2020-02-19 12:50:00|30083.3|30063.3|30081.8|30061.8|30083.3|30063.3|30079.1|30059.1|4
1582117500000|2020-02-19 13:05:00|30082.5|30062.5|30081.8|30061.8|30082.5|30062.5|30081.8|30061.8|2
1582117800000|2020-02-19 13:10:00|30082.5|30062.5|30081.8|30061.8|30082.5|30062.5|30081.8|30061.8|2
1582118700000|2020-02-19 13:25:00|30082.5|30062.5|30099|30049|30099|30064.7|30078.5|30043.5|12
1582119000000|2020-02-19 13:30:00|30098.3|30048.3|30091.8|30071.8|30098.3|30071.8|30079.3|30045|35
1582119300000|2020-02-19 13:35:00|30090.1|30070.1|30096.8|30076.8|30097.1|30077.1|30090.1|30070.1|37
1582119600000|2020-02-19 13:40:00|30099.5|30079.5|30099.5|30079.5|30099.5|30079.5|30096.8|30076.8|5
1582119900000|2020-02-19 13:45:00|30101.8|30081.8|30106.8|30086.8|30107.5|30087.5|30101.8|30081.8|10
1582120200000|2020-02-19 13:50:00|30105.4|30085.4|30102.9|30082.9|30105.4|30085.4|30099.7|30079.7|6
1582120500000|2020-02-19 13:55:00|30102.1|30082.1|30104.5|30084.5|30105.4|30085.4|30100.4|30080.4|8
1582120800000|2020-02-19 14:00:00|30106.5|30086.5|30104|30084|30106.5|30086.5|30102|30082|10
1582121700000|2020-02-19 14:15:00|30101.1|30081.1|30100.1|30080.1|30107.5|30087.5|30098.8|30078.8|13
1582122000000|2020-02-19 14:20:00|30099.1|30079.1|30099.1|30079.1|30099.1|30079.1|30099.1|30079.1|1
1582122300000|2020-02-19 14:25:00|30099.5|30079.5|30102|30082|30102|30082|30099.1|30079.1|13
1582122600000|2020-02-19 14:30:00|30101|30081|30093.5|30073.5|30101|30081|30093.5|30073.5|15
1582122900000|2020-02-19 14:35:00|30096.9|30076.9|30095|30075|30098|30078|30095|30075|6
1582123200000|2020-02-19 14:40:00|30096.6|30076.6|30101.5|30081.5|30102.8|30082.8|30096.6|30076.6|8
1582123500000|2020-02-19 14:45:00|30101.1|30081.1|30103.5|30083.5|30103.5|30083.5|30101.1|30081.1|4
1582123800000|2020-02-19 14:50:00|30098.5|30078.5|30101|30081|30101|30081|30098.5|30078.5|3
1582124100000|2020-02-19 14:55:00|30098.5|30078.5|30105|30085|30105|30085|30098.5|30078.5|11
1582124400000|2020-02-19 15:00:00|30104.1|30084.1|30099.2|30079.2|30104.8|30084.8|30096.5|30076.5|11
1582124700000|2020-02-19 15:05:00|30101|30081|30097.5|30077.5|30101|30081|30097.5|30077.5|5
1582125600000|2020-02-19 15:20:00|30096.5|30076.5|30095.2|30075.2|30097|30077|30091.9|30071.9|25
1582125900000|2020-02-19 15:25:00|30096|30076|30100.2|30080.2|30100.2|30080.2|30096|30076|7
1582126500000|2020-02-19 15:35:00|30101.2|30081.2|30103.9|30083.9|30103.9|30083.9|30101.2|30081.2|6
1582126800000|2020-02-19 15:40:00|30103.5|30083.5|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|5
1582127100000|2020-02-19 15:45:00|30106.5|30086.5|30108.4|30088.4|30110.5|30090.5|30104.9|30084.9|16
1582127400000|2020-02-19 15:50:00|30108.5|30088.5|30107.7|30087.7|30112.7|30092.7|30107.7|30087.7|5
1582127700000|2020-02-19 15:55:00|30105.8|30085.8|30108.5|30088.5|30108.5|30088.5|30105.8|30085.8|2
1582128000000|2020-02-19 16:00:00|30109.5|30089.5|30111.5|30091.5|30114.5|30094.5|30107.3|30087.3|32
1582128300000|2020-02-19 16:05:00|30111.7|30091.7|30119.5|30099.5|30119.5|30099.5|30111.7|30091.7|6
1582128600000|2020-02-19 16:10:00|30117.3|30097.3|30114|30094|30117.3|30097.3|30110.4|30090.4|10
1582128900000|2020-02-19 16:15:00|30112.3|30092.3|30106.5|30086.5|30112.3|30092.3|30106.5|30086.5|5
1582129200000|2020-02-19 16:20:00|30109.5|30089.5|30109.5|30089.5|30109.5|30089.5|30109.5|30089.5|1
1582129500000|2020-02-19 16:25:00|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|1
1582129800000|2020-02-19 16:30:00|30114.2|30094.2|30112.1|30092.1|30114.8|30094.8|30110.9|30090.9|8
1582130100000|2020-02-19 16:35:00|30111.6|30091.6|30110.4|30090.4|30111.9|30091.9|30110.4|30090.4|5
1582130400000|2020-02-19 16:40:00|30111.5|30091.5|30111.5|30091.5|30112.9|30092.9|30110.4|30090.4|6
1582130700000|2020-02-19 16:45:00|30114.5|30094.5|30111.5|30091.5|30114.5|30094.5|30111.5|30091.5|2
1582131000000|2020-02-19 16:50:00|30111|30091|30111|30091|30111|30091|30111|30091|1
1582131600000|2020-02-19 17:00:00|30109.9|30089.9|30109.9|30089.9|30110.8|30090.8|30109.9|30089.9|3
1582131900000|2020-02-19 17:05:00|30110.9|30090.9|30108.9|30088.9|30111.2|30091.2|30108.9|30088.9|3
1582132200000|2020-02-19 17:10:00|30108.5|30088.5|30108.9|30088.9|30110.9|30090.9|30108.5|30088.5|6
1582133400000|2020-02-19 17:30:00|30108.7|30088.7|30109.3|30089.3|30113|30093|30108.7|30088.7|6
1582133700000|2020-02-19 17:35:00|30108.7|30088.7|30108.7|30088.7|30110.5|30090.5|30108.7|30088.7|5
1582134300000|2020-02-19 17:45:00|30107.2|30087.2|30105.6|30085.6|30107.2|30087.2|30105.6|30085.6|2
1582135200000|2020-02-19 18:00:00|30108.7|30088.7|30110.5|30090.5|30110.5|30090.5|30108.7|30088.7|3
1582135500000|2020-02-19 18:05:00|30113|30093|30113.5|30093.5|30113.5|30093.5|30113|30093|2
1582135800000|2020-02-19 18:10:00|30115.2|30095.2|30115.5|30095.5|30115.5|30095.5|30113|30093|12
1582136100000|2020-02-19 18:15:00|30113.7|30093.7|30112.5|30092.5|30113.7|30093.7|30109|30089|10
1582137000000|2020-02-19 18:30:00|30108.7|30088.7|30110.5|30090.5|30110.5|30090.5|30108.7|30088.7|3
1582137300000|2020-02-19 18:35:00|30111.4|30091.4|30112.5|30092.5|30115.5|30095.5|30111.4|30091.4|5
1582138200000|2020-02-19 18:50:00|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|1
1582138500000|2020-02-19 18:55:00|30115.8|30095.8|30134|30084|30134|30095.8|30115.8|30081.2|6
1582138800000|2020-02-19 19:00:00|30132|30082|30115.5|30095.5|30132|30096|30115|30080|6
1582140000000|2020-02-19 19:20:00|30117.7|30097.7|30120.5|30100.5|30120.5|30100.5|30117.7|30097.7|2
1582140600000|2020-02-19 19:30:00|30118.4|30098.4|30120.5|30100.5|30120.8|30100.8|30118.4|30098.4|4
1582141800000|2020-02-19 19:50:00|30120.8|30100.8|30120.8|30100.8|30125.5|30105.5|30120.5|30100.5|9
1582142100000|2020-02-19 19:55:00|30123|30103|30123|30103|30125.5|30105.5|30123|30103|8
1582142400000|2020-02-19 20:00:00|30125.5|30105.5|30123|30103|30125.5|30105.5|30123|30103|3
1582142700000|2020-02-19 20:05:00|30125.5|30105.5|30128|30108|30129.5|30109.5|30123|30103|10
1582144800000|2020-02-19 20:40:00|30130|30110|30127.5|30107.5|30130|30110|30127.5|30107.5|3
1582169400000|2020-02-20 03:30:00|30243.5|30223.5|30245|30225|30254.2|30234.2|30243.5|30223.5|21
1582169700000|2020-02-20 03:35:00|30244.7|30224.7|30234|30214|30246.2|30226.2|30227.5|30207.5|34
1582170000000|2020-02-20 03:40:00|30232.5|30212.5|30223.5|30203.5|30236.5|30216.5|30220.9|30200.9|31
1582170300000|2020-02-20 03:45:00|30223|30203|30221.8|30201.8|30224|30204|30214.5|30194.5|38
1582170600000|2020-02-20 03:50:00|30220.3|30200.3|30219|30199|30222.3|30202.3|30216.8|30196.8|48
1582170900000|2020-02-20 03:55:00|30219.5|30199.5|30214.5|30194.5|30219.5|30199.5|30214|30194|10
1582171200000|2020-02-20 04:00:00|30214|30194|30212|30192|30216.6|30196.6|30209.1|30189.1|22
1582171500000|2020-02-20 04:05:00|30211.6|30191.6|30207.2|30187.2|30211.6|30191.6|30205.6|30185.6|8
1582171800000|2020-02-20 04:10:00|30206.9|30186.9|30203|30183|30208|30188|30200.5|30180.5|15
1582172100000|2020-02-20 04:15:00|30204|30184|30200.5|30180.5|30205.6|30185.6|30197|30177|8
1582172400000|2020-02-20 04:20:00|30200|30180|30208.3|30188.3|30208.3|30188.3|30200|30180|6
1582172700000|2020-02-20 04:25:00|30204.3|30184.3|30202|30182|30204.3|30184.3|30200.6|30180.6|6
1582173000000|2020-02-20 04:30:00|30201.5|30181.5|30201.5|30181.5|30201.5|30181.5|30200.6|30180.6|5
1582173300000|2020-02-20 04:35:00|30205.9|30185.9|30210.6|30190.6|30210.6|30190.6|30205.9|30185.9|4
1582173600000|2020-02-20 04:40:00|30211|30191|30208.5|30188.5|30211|30191|30205.6|30185.6|12
1582173900000|2020-02-20 04:45:00|30208.3|30188.3|30206|30186|30208.3|30188.3|30205.6|30185.6|5
1582174200000|2020-02-20 04:50:00|30205.6|30185.6|30198.6|30178.6|30205.6|30185.6|30198.6|30178.6|8
1582174500000|2020-02-20 04:55:00|30199.2|30179.2|30198.8|30178.8|30200.4|30180.4|30198.8|30178.8|4
1582174800000|2020-02-20 05:00:00|30196.8|30176.8|30198.8|30178.8|30198.8|30178.8|30191.6|30171.6|11
1582175100000|2020-02-20 05:05:00|30200.6|30180.6|30192.3|30172.3|30200.6|30180.6|30189.4|30169.4|15
1582175400000|2020-02-20 05:10:00|30192.8|30172.8|30193.3|30173.3|30193.3|30173.3|30192.8|30172.8|2
1582175700000|2020-02-20 05:15:00|30190.6|30170.6|30190.6|30170.6|30191|30171|30190.6|30170.6|3
1582176000000|2020-02-20 05:20:00|30191|30171|30195.6|30175.6|30195.6|30175.6|30188.6|30168.6|16
1582176300000|2020-02-20 05:25:00|30196.1|30176.1|30202.3|30182.3|30203.8|30183.8|30196.1|30176.1|13
1582176600000|2020-02-20 05:30:00|30203.3|30183.3|30196.6|30176.6|30203.3|30183.3|30196.1|30176.1|30
1582176900000|2020-02-20 05:35:00|30197.5|30177.5|30194.5|30174.5|30199.3|30179.3|30192.1|30172.1|28
1582177200000|2020-02-20 05:40:00|30193.5|30173.5|30196.2|30176.2|30196.2|30176.2|30193.3|30173.3|5
1582177500000|2020-02-20 05:45:00|30195.3|30175.3|30193.3|30173.3|30195.4|30175.4|30193.3|30173.3|5
1582178100000|2020-02-20 05:55:00|30194.8|30174.8|30208.5|30188.5|30208.5|30188.5|30194.8|30174.8|11
1582178400000|2020-02-20 06:00:00|30209|30189|30209|30189|30215|30195|30208.5|30188.5|12
1582178700000|2020-02-20 06:05:00|30209.5|30189.5|30200|30180|30210|30190|30200|30180|7
1582179000000|2020-02-20 06:10:00|30202|30182|30204.5|30184.5|30207.5|30187.5|30202|30182|30
1582179300000|2020-02-20 06:15:00|30204|30184|30196.5|30176.5|30204|30184|30196.5|30176.5|17
1582179600000|2020-02-20 06:20:00|30197|30177|30196|30176|30197.5|30177.5|30187.5|30167.5|32
1582179900000|2020-02-20 06:25:00|30192.5|30172.5|30194|30174|30196|30176|30188.5|30168.5|22
1582180200000|2020-02-20 06:30:00|30194.5|30174.5|30194.5|30174.5|30195.5|30175.5|30191|30171|10
1582180500000|2020-02-20 06:35:00|30195|30175|30200|30180|30203|30183|30195|30175|11
1582180800000|2020-02-20 06:40:00|30198|30178|30205|30185|30207|30187|30197.5|30177.5|12
1582181100000|2020-02-20 06:45:00|30203|30183|30205|30185|30205.5|30185.5|30203|30183|4
1582181400000|2020-02-20 06:50:00|30207.5|30187.5|30215|30195|30217.5|30197.5|30207.5|30187.5|20
1582181700000|2020-02-20 06:55:00|30217.3|30197.3|30215|30195|30217.5|30197.5|30214|30194|7
1582182000000|2020-02-20 07:00:00|30214|30194|30213.5|30193.5|30218|30198|30213.5|30193.5|14
1582182300000|2020-02-20 07:05:00|30214.3|30194.3|30216.5|30196.5|30217.5|30197.5|30207.5|30187.5|16
1582182600000|2020-02-20 07:10:00|30216|30196|30214|30194|30216|30196|30213.5|30193.5|5
1582182900000|2020-02-20 07:15:00|30213.5|30193.5|30225.5|30205.5|30225.5|30205.5|30212.8|30192.8|30
1582183200000|2020-02-20 07:20:00|30225.8|30205.8|30240|30220|30241|30221|30225.8|30205.8|41
1582183500000|2020-02-20 07:25:00|30240.5|30220.5|30245.5|30225.5|30249.6|30229.6|30240|30220|48
1582183800000|2020-02-20 07:30:00|30243.5|30223.5|30230.5|30210.5|30248|30228|30230.5|30210.5|37
1582184100000|2020-02-20 07:35:00|30232.3|30212.3|30222.5|30202.5|30238|30218|30222.5|30202.5|16
1582184400000|2020-02-20 07:40:00|30221.8|30201.8|30225.5|30205.5|30230.4|30210.4|30220.6|30200.6|15
1582184700000|2020-02-20 07:45:00|30225.8|30205.8|30217.5|30197.5|30225.8|30205.8|30214.5|30194.5|13
1582185000000|2020-02-20 07:50:00|30219.5|30199.5|30224.5|30204.5|30227.5|30207.5|30219.5|30199.5|11
1582185300000|2020-02-20 07:55:00|30227.5|30207.5|30244.5|30194.5|30244.5|30207.5|30227|30194.5|3
1582185600000|2020-02-20 08:00:00|30227|30207|30227|30207|30230|30210|30222|30202|18
1582185900000|2020-02-20 08:05:00|30230|30210|30232|30212|30232|30212|30225|30205|7
1582186200000|2020-02-20 08:10:00|30237|30217|30241|30221|30244|30224|30231|30211|21
1582186500000|2020-02-20 08:15:00|30244|30224|30255|30235|30269.8|30235|30239|30219|18
1582186800000|2020-02-20 08:20:00|30252.5|30232.5|30266.5|30246.5|30274.5|30254.5|30252.5|30232.5|29
1582187100000|2020-02-20 08:25:00|30266|30246|30258|30238|30266|30246|30255.5|30235.5|7
1582187400000|2020-02-20 08:30:00|30261.8|30241.8|30275|30255|30283|30263|30260.5|30240.5|66
1582187700000|2020-02-20 08:35:00|30270|30250|30275.5|30255.5|30275.5|30255.5|30265.5|30245.5|14
1582188000000|2020-02-20 08:40:00|30278|30258|30272.5|30252.5|30278|30258|30272.5|30252.5|9
1582188300000|2020-02-20 08:45:00|30270|30250|30275.5|30255.5|30275.5|30255.5|30263|30243|10
1582188600000|2020-02-20 08:50:00|30282.3|30262.3|30282.5|30262.5|30282.5|30262.5|30277.5|30257.5|8
1582188900000|2020-02-20 08:55:00|30278|30258|30281|30261|30283|30263|30278|30258|9
1582189200000|2020-02-20 09:00:00|30283|30263|30293|30273|30297.5|30277.5|30283|30263|14
1582189500000|2020-02-20 09:05:00|30293.5|30273.5|30285.5|30265.5|30293.5|30273.5|30285.5|30265.5|3
1582189800000|2020-02-20 09:10:00|30282.5|30262.5|30282.5|30262.5|30285.5|30265.5|30277.5|30257.5|10
1582190100000|2020-02-20 09:15:00|30285.5|30265.5|30294.5|30274.5|30294.5|30274.5|30280.7|30260.7|81
1582190400000|2020-02-20 09:20:00|30297|30277|30303.4|30283.4|30308.1|30288.1|30295|30275|22
1582190700000|2020-02-20 09:25:00|30302|30282|30289.5|30269.5|30303.5|30283.5|30289.5|30269.5|18
1582191000000|2020-02-20 09:30:00|30287.5|30267.5|30289.5|30269.5|30289.5|30269.5|30287.5|30267.5|2
1582191300000|2020-02-20 09:35:00|30287.5|30267.5|30289.5|30269.5|30293.4|30273.4|30284.7|30264.7|14
1582191600000|2020-02-20 09:40:00|30289|30269|30293|30273|30293|30273|30287.5|30267.5|26
1582191900000|2020-02-20 09:45:00|30289.5|30269.5|30284.8|30264.8|30293|30273|30284.4|30264.4|19
1582192200000|2020-02-20 09:50:00|30286|30266|30286|30266|30290.5|30270.5|30284.4|30264.4|14
1582192500000|2020-02-20 09:55:00|30290.3|30270.3|30295.5|30275.5|30295.5|30275.5|30286|30266|7
1582192800000|2020-02-20 10:00:00|30299|30279|30301|30281|30301|30281|30296|30276|4
1582193100000|2020-02-20 10:05:00|30301.1|30281.1|30325|30305|30325|30305|30301|30281|10
1582193400000|2020-02-20 10:10:00|30330.5|30310.5|30330|30310|30337|30317|30330|30310|7
1582193700000|2020-02-20 10:15:00|30327.5|30307.5|30328.5|30308.5|30332.5|30312.5|30324.5|30304.5|11
1582194000000|2020-02-20 10:20:00|30334.5|30314.5|30328.5|30308.5|30336|30316|30328.5|30308.5|4
1582194300000|2020-02-20 10:25:00|30326|30306|30328.5|30308.5|30328.5|30308.5|30326|30306|2
1582194600000|2020-02-20 10:30:00|30333.5|30313.5|30326|30306|30333.5|30313.5|30326|30306|5
1582194900000|2020-02-20 10:35:00|30324|30304|30322|30302|30324|30304|30322|30302|2
1582195500000|2020-02-20 10:45:00|30317.9|30297.9|30311|30291|30317.9|30297.9|30309.2|30289.2|6
1582195800000|2020-02-20 10:50:00|30312|30292|30313|30293|30313|30293|30312|30292|2
1582196400000|2020-02-20 11:00:00|30311|30291|30311|30291|30311|30291|30311|30291|1
1582196700000|2020-02-20 11:05:00|30313|30293|30315|30295|30315|30295|30313|30293|2
1582197000000|2020-02-20 11:10:00|30325.5|30305.5|30325.5|30305.5|30325.5|30305.5|30325.5|30305.5|1
1582197300000|2020-02-20 11:15:00|30320.5|30300.5|30320.5|30300.5|30320.5|30300.5|30315.5|30295.5|8
1582197900000|2020-02-20 11:25:00|30321|30301|30321|30301|30321|30301|30321|30301|1
1582198200000|2020-02-20 11:30:00|30319|30299|30319|30299|30319|30299|30319|30299|1
1582198500000|2020-02-20 11:35:00|30313.7|30293.7|30317|30297|30317|30297|30311.5|30291.5|3
1582198800000|2020-02-20 11:40:00|30314|30294|30314|30294|30317|30297|30314|30294|3
1582199100000|2020-02-20 11:45:00|30309.7|30289.7|30314|30294|30314|30294|30309|30289|3
1582199400000|2020-02-20 11:50:00|30309|30289|30309|30289|30314.8|30294.8|30301|30281|17
1582199700000|2020-02-20 11:55:00|30307.5|30287.5|30307.5|30287.5|30307.5|30287.5|30307.5|30287.5|1
1582200000000|2020-02-20 12:00:00|30310.8|30290.8|30298|30278|30324.6|30294.5|30298|30269.1|14
1582200300000|2020-02-20 12:05:00|30313|30263|30315.5|30265.5|30315.5|30265.5|30313|30263|2
1582200600000|2020-02-20 12:10:00|30315.8|30265.8|30315.8|30265.8|30315.8|30265.8|30315.8|30265.8|1
1582201200000|2020-02-20 12:20:00|30302|30282|30319.2|30269.2|30319.2|30285.6|30302|30269.2|6
1582201500000|2020-02-20 12:25:00|30305.6|30285.6|30325|30275|30330|30295|30305.6|30270|14
1582202100000|2020-02-20 12:35:00|30312.9|30292.9|30315|30295|30332.3|30297.3|30312.5|30275|10
1582202400000|2020-02-20 12:40:00|30320.9|30300.9|30320|30300|30338.3|30302.4|30313.5|30288.3|9
1582202700000|2020-02-20 12:45:00|30318|30298|30322.5|30302.5|30322.5|30302.5|30318|30298|2
1582203600000|2020-02-20 13:00:00|30318.2|30298.2|30322.5|30302.5|30322.5|30302.5|30318.2|30298.2|4
1582203900000|2020-02-20 13:05:00|30331.5|30311.5|30331|30311|30334|30314|30331|30311|5
1582204200000|2020-02-20 13:10:00|30338.5|30318.5|30331|30311|30338.5|30318.5|30331|30311|4
1582204500000|2020-02-20 13:15:00|30333.5|30313.5|30330.5|30310.5|30333.5|30313.5|30330.5|30310.5|2
1582204800000|2020-02-20 13:20:00|30334|30314|30330.5|30310.5|30338.5|30318.5|30330.5|30310.5|5
1582205100000|2020-02-20 13:25:00|30328.5|30308.5|30336|30286|30347.3|30313|30328.5|30286|16
1582205400000|2020-02-20 13:30:00|30333.5|30283.5|30325|30305|30333.5|30309|30318.5|30281|23
1582205700000|2020-02-20 13:35:00|30331.4|30311.4|30335|30315|30335|30315|30328|30308|7
1582206000000|2020-02-20 13:40:00|30337|30317|30342|30322|30342|30322|30332|30312|17
1582206300000|2020-02-20 13:45:00|30346|30326|30348|30328|30351.5|30331.5|30346|30326|6
1582206600000|2020-02-20 13:50:00|30343|30323|30343|30323|30348|30328|30343|30323|9
1582206900000|2020-02-20 13:55:00|30349|30329|30352|30332|30356.5|30336.5|30349|30329|7
1582207200000|2020-02-20 14:00:00|30351.7|30331.7|30347.7|30327.7|30351.7|30331.7|30344.6|30324.6|12
1582207500000|2020-02-20 14:05:00|30346.7|30326.7|30328.7|30308.7|30346.7|30326.7|30328.7|30308.7|30
1582207800000|2020-02-20 14:10:00|30329.2|30309.2|30330.7|30310.7|30331.5|30311.5|30326.7|30306.7|9
1582208100000|2020-02-20 14:15:00|30332.9|30312.9|30333.2|30313.2|30334.2|30314.2|30332.9|30312.9|3
1582208400000|2020-02-20 14:20:00|30334.2|30314.2|30334.2|30314.2|30334.2|30314.2|30334.2|30314.2|1
1582208700000|2020-02-20 14:25:00|30333.8|30313.8|30332.5|30312.5|30335.4|30315.4|30328.2|30308.2|10
1582209000000|2020-02-20 14:30:00|30328.5|30308.5|30327.5|30307.5|30330.5|30310.5|30327.5|30307.5|6
1582209300000|2020-02-20 14:35:00|30330.5|30310.5|30333.5|30313.5|30333.5|30313.5|30330.5|30310.5|10
1582210200000|2020-02-20 14:50:00|30331.5|30311.5|30326.5|30306.5|30331.5|30311.5|30326.5|30306.5|3
1582210500000|2020-02-20 14:55:00|30324|30304|30324|30304|30324|30304|30324|30304|1
1582210800000|2020-02-20 15:00:00|30326.5|30306.5|30340.5|30320.5|30346.5|30326.5|30324|30304|17
1582211100000|2020-02-20 15:05:00|30343.5|30323.5|30340.5|30320.5|30345.5|30325.5|30340.5|30320.5|16
1582211400000|2020-02-20 15:10:00|30343.4|30323.4|30346.8|30326.8|30346.8|30326.8|30343.4|30323.4|14
1582211700000|2020-02-20 15:15:00|30346.5|30326.5|30354.9|30334.9|30355.5|30335.5|30346.5|30326.5|29
1582212000000|2020-02-20 15:20:00|30355.5|30335.5|30358.1|30338.1|30360.7|30340.7|30353.4|30333.4|28
1582212300000|2020-02-20 15:25:00|30355.8|30335.8|30358.1|30338.1|30365.5|30345.5|30355.5|30335.5|13
1582212600000|2020-02-20 15:30:00|30361.1|30341.1|30359.5|30339.5|30365|30345|30357.1|30337.1|26
1582212900000|2020-02-20 15:35:00|30361|30341|30379.5|30329.5|30379.5|30344.5|30361|30327.9|8
1582213200000|2020-02-20 15:40:00|30378.8|30328.8|30374.5|30324.5|30380.2|30342.7|30361|30324.5|17
1582213500000|2020-02-20 15:45:00|30361|30341|30384.5|30334.5|30384.5|30342.7|30361|30324.5|14
1582213800000|2020-02-20 15:50:00|30371|30351|30389.5|30339.5|30389.8|30359.3|30371|30334.5|22
1582214100000|2020-02-20 15:55:00|30388.9|30338.9|30386.3|30366.3|30399.5|30366.3|30372.7|30338.9|22
1582214400000|2020-02-20 16:00:00|30402.6|30352.6|30402.6|30352.6|30402.6|30365.7|30385.4|30347.6|16
1582214700000|2020-02-20 16:05:00|30403.3|30353.3|30397.6|30347.6|30404.5|30354.5|30397.6|30347.6|12
1582215000000|2020-02-20 16:10:00|30398.6|30348.6|30405.1|30355.1|30407.6|30369.8|30389.8|30348.6|7
1582215300000|2020-02-20 16:15:00|30406.6|30356.6|30408.9|30358.9|30409.5|30359.5|30406.6|30356.6|4
1582215600000|2020-02-20 16:20:00|30409.5|30359.5|30410|30360|30410|30360|30405.2|30355.2|9
1582215900000|2020-02-20 16:25:00|30409.5|30359.5|30415|30365|30415|30365|30407.7|30357.7|10
1582216200000|2020-02-20 16:30:00|30412|30362|30427.4|30377.4|30430|30382.8|30396.8|30360.3|26
1582216500000|2020-02-20 16:35:00|30429.8|30379.8|30440.8|30390.8|30440.8|30407.2|30414.9|30378.9|17
1582216800000|2020-02-20 16:40:00|30441.5|30391.5|30433.1|30383.1|30441.5|30391.5|30431.5|30381.5|11
1582217100000|2020-02-20 16:45:00|30416.8|30396.8|30441.5|30391.5|30441.5|30405.8|30415.8|30381.5|20
1582217400000|2020-02-20 16:50:00|30429.6|30409.6|30441.5|30391.5|30446.5|30409.6|30427.6|30386|11
1582217700000|2020-02-20 16:55:00|30440.8|30390.8|30438.5|30388.5|30440.8|30405.8|30424.9|30388.4|10
1582218000000|2020-02-20 17:00:00|30438.8|30388.8|30438.5|30388.5|30438.8|30388.8|30438.5|30388.5|2
1582218300000|2020-02-20 17:05:00|30438.4|30388.4|30431|30381|30438.4|30388.4|30429|30379|10
1582218600000|2020-02-20 17:10:00|30433.1|30383.1|30426|30376|30434|30384|30424|30374|11
1582218900000|2020-02-20 17:15:00|30428.1|30378.1|30429|30379|30429|30379|30428.1|30378.1|2
1582219200000|2020-02-20 17:20:00|30431|30381|30430.5|30380.5|30431|30381|30430.5|30380.5|2
1582219500000|2020-02-20 17:25:00|30422.7|30372.7|30442.6|30392.6|30442.6|30406|30406.4|30370.5|20
1582219800000|2020-02-20 17:30:00|30442.5|30392.5|30442.5|30392.5|30442.5|30392.5|30442.5|30392.5|1
1582220100000|2020-02-20 17:35:00|30459|30409|30447.5|30397.5|30459.5|30416.9|30435.1|30397.5|12
1582220400000|2020-02-20 17:40:00|30449.5|30399.5|30457.5|30407.5|30457.5|30407.5|30449.5|30399.5|8
1582220700000|2020-02-20 17:45:00|30461.2|30411.2|30454.5|30404.5|30462.5|30420.9|30440.6|30402.5|17
1582221000000|2020-02-20 17:50:00|30446.3|30426.3|30464.5|30414.5|30464.5|30426.3|30446.3|30414.5|2
1582221600000|2020-02-20 18:00:00|30464.1|30414.1|30464.5|30414.5|30464.5|30414.5|30464.1|30414.1|2
1582221900000|2020-02-20 18:05:00|30462.5|30412.5|30464.5|30414.5|30464.5|30414.5|30462.5|30412.5|2
1582222200000|2020-02-20 18:10:00|30440.4|30420.4|30454.5|30404.5|30464.5|30427.3|30435.9|30402.4|18
1582222500000|2020-02-20 18:15:00|30454.4|30404.4|30453|30403|30454.4|30415.6|30430.4|30394.4|8
1582222800000|2020-02-20 18:20:00|30453.9|30403.9|30448.7|30398.7|30453.9|30403.9|30447.3|30397.3|7
1582223100000|2020-02-20 18:25:00|30447.7|30397.7|30448.9|30398.9|30448.9|30412.9|30432.9|30393.9|13
1582224600000|2020-02-20 18:50:00|30451.6|30401.6|30453.9|30403.9|30453.9|30403.9|30451.3|30401.3|4
1582224900000|2020-02-20 18:55:00|30437.9|30417.9|30451.3|30401.3|30451.3|30417.9|30437.6|30401.3|3
1582225200000|2020-02-20 19:00:00|30451.6|30401.6|30451.3|30401.3|30451.6|30401.6|30450.5|30400.5|3
1582225500000|2020-02-20 19:05:00|30448.9|30398.9|30448.9|30398.9|30448.9|30398.9|30448.9|30398.9|1
1582225800000|2020-02-20 19:10:00|30449.2|30399.2|30446.3|30396.3|30451.3|30401.3|30446.3|30396.3|9
1582226100000|2020-02-20 19:15:00|30446.9|30396.9|30446.9|30396.9|30446.9|30396.9|30446.3|30396.3|3
1582226400000|2020-02-20 19:20:00|30428|30408|30438.9|30388.9|30438.9|30408|30422.5|30386.3|6
1582226700000|2020-02-20 19:25:00|30443.7|30393.7|30443.7|30393.7|30446|30396|30443.7|30393.7|3
1582227000000|2020-02-20 19:30:00|30424.9|30404.9|30435.3|30385.3|30440.7|30404.9|30416.9|30383.9|18
1582227300000|2020-02-20 19:35:00|30434.5|30384.5|30429.5|30379.5|30435|30385|30429.5|30379.5|5
1582227600000|2020-02-20 19:40:00|30431.5|30381.5|30433.2|30383.2|30435.4|30385.4|30431.5|30381.5|5
1582228200000|2020-02-20 19:50:00|30433.5|30383.5|30425.7|30375.7|30433.5|30392.4|30404.3|30368|15
1582228500000|2020-02-20 19:55:00|30408|30388|30415.8|30365.8|30421.7|30388|30403|30365.5|15
1582228800000|2020-02-20 20:00:00|30415.5|30365.5|30423|30373|30423|30373|30415.5|30365.5|12
1582229100000|2020-02-20 20:05:00|30420.6|30370.6|30419.4|30369.4|30420.6|30370.6|30418.7|30368.7|4
1582229400000|2020-02-20 20:10:00|30420.5|30370.5|30423|30373|30423|30373|30420.5|30370.5|5
1582230000000|2020-02-20 20:20:00|30420.5|30370.5|30418|30368|30420.5|30370.5|30418|30368|2
1582230300000|2020-02-20 20:25:00|30415.5|30365.5|30410.5|30360.5|30418|30379.8|30393.4|30355.5|17
1582230900000|2020-02-20 20:35:00|30408.3|30358.3|30408|30358|30408.3|30358.3|30408|30358|2
1582231200000|2020-02-20 20:40:00|30410.5|30360.5|30405.5|30355.5|30410.5|30360.5|30405.5|30355.5|3
1582231500000|2020-02-20 20:45:00|30404.5|30354.5|30404.5|30354.5|30404.5|30354.5|30404.5|30354.5|1
1582231800000|2020-02-20 20:50:00|30404.4|30354.4|30394|30344|30404.4|30359.8|30378|30344|8
1582232100000|2020-02-20 20:55:00|30394.5|30344.5|30392.5|30342.5|30396|30346|30392.5|30342.5|3
1582255800000|2020-02-21 03:30:00|30360|30340|30362|30342|30363.5|30343.5|30357.5|30337.5|16
1582256100000|2020-02-21 03:35:00|30361.5|30341.5|30347|30327|30361.5|30341.5|30347|30327|15
1582256400000|2020-02-21 03:40:00|30344|30324|30346|30326|30346|30326|30341|30321|10
1582256700000|2020-02-21 03:45:00|30343.5|30323.5|30353.5|30333.5|30356.5|30336.5|30343.5|30323.5|27
1582257000000|2020-02-21 03:50:00|30348|30328|30347.5|30327.5|30349|30329|30347.5|30327.5|8
1582257300000|2020-02-21 03:55:00|30345.5|30325.5|30340|30320|30346|30326|30340|30320|7
1582257600000|2020-02-21 04:00:00|30338|30318|30329|30309|30338|30318|30322|30302|46
1582257900000|2020-02-21 04:05:00|30324|30304|30323|30303|30331.5|30311.5|30323|30303|53
1582258200000|2020-02-21 04:10:00|30327.5|30307.5|30328.5|30308.5|30328.5|30308.5|30323|30303|9
1582258500000|2020-02-21 04:15:00|30333.2|30313.2|30329|30309|30333.5|30313.5|30328|30308|43
1582258800000|2020-02-21 04:20:00|30330|30310|30333.5|30313.5|30335.5|30315.5|30329.5|30309.5|30
1582259100000|2020-02-21 04:25:00|30333|30313|30335|30315|30351.5|30319.5|30331.5|30301.5|17
1582259400000|2020-02-21 04:30:00|30336.5|30316.5|30335.5|30315.5|30355.5|30321.5|30335|30305.5|31
1582259700000|2020-02-21 04:35:00|30336.5|30316.5|30340.5|30320.5|30362.2|30326|30336.5|30305.5|21
1582260000000|2020-02-21 04:40:00|30341.5|30321.5|30344|30324|30349|30329|30340|30320|42
1582260300000|2020-02-21 04:45:00|30345.5|30325.5|30353.5|30333.5|30372|30341.5|30345.5|30322|20
1582260600000|2020-02-21 04:50:00|30350.5|30330.5|30348.5|30328.5|30351|30331|30348.5|30328.5|8
1582260900000|2020-02-21 04:55:00|30349.5|30329.5|30344.5|30324.5|30353|30333|30344.5|30324.5|23
1582261200000|2020-02-21 05:00:00|30344|30324|30340|30320|30344|30324|30339.5|30319.5|3
1582261500000|2020-02-21 05:05:00|30340.5|30320.5|30347.5|30327.5|30351.5|30331.5|30340.5|30320.5|12
1582261800000|2020-02-21 05:10:00|30347|30327|30345|30325|30348|30328|30345|30325|11
1582262100000|2020-02-21 05:15:00|30346|30326|30346.5|30326.5|30346.5|30326.5|30346|30326|2
1582262400000|2020-02-21 05:20:00|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|1
1582262700000|2020-02-21 05:25:00|30348|30328|30371.5|30321.5|30371.5|30337|30348|30321.5|22
1582263000000|2020-02-21 05:30:00|30354.5|30334.5|30360.5|30340.5|30376.5|30340.5|30353|30322.5|19
1582263300000|2020-02-21 05:35:00|30361|30341|30364.5|30344.5|30376.5|30344.5|30361|30326.5|11
1582263600000|2020-02-21 05:40:00|30364|30344|30368|30348|30382.8|30362.8|30363.5|30343.5|34
1582263900000|2020-02-21 05:45:00|30384.2|30334.2|30378|30358|30384.2|30358|30369|30334.2|16
1582264200000|2020-02-21 05:50:00|30394.2|30344.2|30385|30365|30400.8|30370.5|30379|30343.5|28
1582264500000|2020-02-21 05:55:00|30385.5|30365.5|30392.5|30342.5|30393.5|30365.5|30377.5|30342.5|17
1582264800000|2020-02-21 06:00:00|30379|30359|30372.5|30352.5|30399.5|30365.5|30372.5|30349|33
1582265100000|2020-02-21 06:05:00|30371.5|30351.5|30354|30334|30382|30358|30354|30331.5|32
1582265400000|2020-02-21 06:10:00|30355|30335|30348.5|30328.5|30357.5|30337.5|30348|30328|48
1582265700000|2020-02-21 06:15:00|30354|30334|30355|30335|30359.5|30339.5|30348|30328|58
1582266000000|2020-02-21 06:20:00|30356|30336|30367|30347|30370.5|30350.5|30355|30335|80
1582266300000|2020-02-21 06:25:00|30367.5|30347.5|30369.5|30349.5|30378|30358|30367|30347|20
1582266600000|2020-02-21 06:30:00|30374|30354|30374.5|30354.5|30377|30357|30368.5|30348.5|25
1582266900000|2020-02-21 06:35:00|30375|30355|30359.5|30339.5|30379|30359|30351|30331|50
1582267200000|2020-02-21 06:40:00|30356.5|30336.5|30364.5|30344.5|30366|30346|30356.5|30336.5|13
1582267500000|2020-02-21 06:45:00|30366|30346|30359.5|30339.5|30366|30346|30359.5|30339.5|3
1582267800000|2020-02-21 06:50:00|30355.5|30335.5|30347.5|30327.5|30356.5|30336.5|30346.5|30326.5|17
1582268100000|2020-02-21 06:55:00|30348.5|30328.5|30347.5|30327.5|30348.5|30328.5|30347.5|30327.5|2
1582268400000|2020-02-21 07:00:00|30348|30328|30367.5|30317.5|30367.5|30336|30347.5|30314.5|14
1582268700000|2020-02-21 07:05:00|30368|30318|30357|30337|30368|30337|30346|30317.5|21
1582269000000|2020-02-21 07:10:00|30357.5|30337.5|30365|30345|30366.5|30346.5|30356.5|30336.5|32
1582269300000|2020-02-21 07:15:00|30364.5|30344.5|30373.5|30323.5|30373.5|30345|30359|30323.5|11
1582269600000|2020-02-21 07:20:00|30374.5|30324.5|30360|30340|30374.5|30340|30360|30324.5|2
1582269900000|2020-02-21 07:25:00|30361|30341|30384|30334|30384|30352.3|30361|30333.5|12
1582270200000|2020-02-21 07:30:00|30372.5|30352.5|30382|30362|30382|30362|30369|30349|9
1582270500000|2020-02-21 07:35:00|30383|30363|30399.5|30379.5|30399.5|30379.5|30383|30363|11
1582270800000|2020-02-21 07:40:00|30397|30377|30402|30382|30404.5|30384.5|30397|30377|22
1582271100000|2020-02-21 07:45:00|30399.5|30379.5|30396|30376|30399.5|30379.5|30393.5|30373.5|18
1582271400000|2020-02-21 07:50:00|30393.2|30373.2|30399|30379|30403|30383|30393|30373|17
1582271700000|2020-02-21 07:55:00|30396.5|30376.5|30401.5|30381.5|30401.5|30381.5|30394|30374|10
1582272000000|2020-02-21 08:00:00|30404|30384|30441.5|30421.5|30441.5|30421.5|30404|30382.5|15
1582272300000|2020-02-21 08:05:00|30442.5|30422.5|30493.6|30443.6|30493.6|30444.5|30441.5|30421.5|22
1582272600000|2020-02-21 08:10:00|30491.1|30441.1|30481.9|30431.9|30508.4|30463.4|30477.5|30427.5|48
1582272900000|2020-02-21 08:15:00|30479.5|30429.5|30446.1|30426.1|30485|30447|30446.1|30418.8|26
1582273200000|2020-02-21 08:20:00|30459.6|30409.6|30444|30424|30469.5|30430.5|30434|30391.1|50
1582273500000|2020-02-21 08:25:00|30445.5|30425.5|30450.5|30400.5|30451.5|30429|30434|30395|30
1582273800000|2020-02-21 08:30:00|30451|30401|30419|30399|30451.5|30411|30407|30387|37
1582274100000|2020-02-21 08:35:00|30422|30402|30422|30402|30454|30409|30422|30396.5|10
1582274400000|2020-02-21 08:40:00|30424|30404|30434.5|30414.5|30434.5|30414.5|30424|30404|4
1582274700000|2020-02-21 08:45:00|30449|30429|30444.5|30424.5|30449.5|30429.5|30435|30415|11
1582275000000|2020-02-21 08:50:00|30442.5|30422.5|30444.5|30424.5|30444.5|30424.5|30437.5|30417.5|4
1582275300000|2020-02-21 08:55:00|30449.5|30429.5|30456|30406|30465.5|30434.5|30442|30406|14
1582275600000|2020-02-21 09:00:00|30457|30407|30416.5|30396.5|30457|30407|30416|30390|19
1582275900000|2020-02-21 09:05:00|30413|30393|30429.5|30379.5|30437.5|30400|30398|30367.6|58
1582276200000|2020-02-21 09:10:00|30424.5|30374.5|30424.6|30404.6|30434.5|30404.6|30419.5|30369.5|10
1582276500000|2020-02-21 09:15:00|30422.3|30402.3|30445|30395|30445|30423|30422.3|30387.5|7
1582276800000|2020-02-21 09:20:00|30447|30397|30446|30396|30448|30398|30446|30396|3
1582277100000|2020-02-21 09:25:00|30443.5|30393.5|30450.5|30400.5|30450.5|30400.5|30440.5|30390.5|11
1582277400000|2020-02-21 09:30:00|30448.5|30398.5|30457|30407|30466.5|30416.5|30417.5|30394.5|31
1582277700000|2020-02-21 09:35:00|30455.5|30405.5|30442|30392|30455.5|30416|30430.5|30392|9
1582278000000|2020-02-21 09:40:00|30437.5|30387.5|30425|30375|30440.5|30390.5|30424.5|30374.5|19
1582278300000|2020-02-21 09:45:00|30433|30383|30433|30383|30433|30383|30433|30383|1
1582278600000|2020-02-21 09:50:00|30440|30390|30430|30410|30440|30410|30425.5|30383|11
1582278900000|2020-02-21 09:55:00|30427.5|30407.5|30417.5|30397.5|30427.5|30407.5|30417.5|30397.5|5
1582279200000|2020-02-21 10:00:00|30415.5|30395.5|30417.5|30367.5|30421.5|30397.5|30412.5|30362.5|7
1582279500000|2020-02-21 10:05:00|30414|30364|30410|30360|30414|30364|30410|30360|3
1582279800000|2020-02-21 10:10:00|30402|30352|30395.1|30375.1|30406.5|30375.1|30390|30312|7
1582280100000|2020-02-21 10:15:00|30396.1|30376.1|30394.5|30374.5|30396.5|30376.5|30388|30368|13
1582280400000|2020-02-21 10:20:00|30387.5|30367.5|30396.5|30376.5|30396.5|30376.5|30387.5|30367.5|5
1582280700000|2020-02-21 10:25:00|30394|30374|30396|30376|30396|30376|30394|30374|3
1582281000000|2020-02-21 10:30:00|30398.5|30378.5|30403.5|30383.5|30403.5|30383.5|30398.5|30378.5|3
1582281300000|2020-02-21 10:35:00|30406|30386|30406|30386|30406|30386|30406|30386|1
1582281900000|2020-02-21 10:45:00|30413.5|30393.5|30427.5|30377.5|30427.5|30393.5|30408.5|30377.5|3
1582282200000|2020-02-21 10:50:00|30430|30380|30418.5|30398.5|30430|30398.5|30416|30380|4
1582282500000|2020-02-21 10:55:00|30416|30396|30421|30401|30423.5|30403.5|30416|30396|5
1582282800000|2020-02-21 11:00:00|30420.5|30400.5|30417|30397|30420.5|30400.5|30416|30396|3
1582283100000|2020-02-21 11:05:00|30419|30399|30427.5|30407.5|30432.5|30412.5|30419|30399|7
1582283400000|2020-02-21 11:10:00|30449|30399|30426.5|30406.5|30449|30409|30422|30394.5|9
1582283700000|2020-02-21 11:15:00|30433.6|30413.6|30432.5|30412.5|30436|30416|30427.5|30407.5|10
1582284000000|2020-02-21 11:20:00|30430|30410|30437.5|30417.5|30437.5|30417.5|30430|30410|4
1582284300000|2020-02-21 11:25:00|30434.5|30414.5|30441.5|30391.5|30441.5|30414.5|30428|30391.5|4
1582284600000|2020-02-21 11:30:00|30422|30402|30415|30395|30434.2|30402|30415|30377.5|9
1582284900000|2020-02-21 11:35:00|30420|30400|30420|30400|30420|30400|30420|30400|1
1582285200000|2020-02-21 11:40:00|30419|30399|30417|30397|30419|30399|30417|30397|2
1582285500000|2020-02-21 11:45:00|30426|30376|30417.5|30397.5|30426.5|30397.5|30412.5|30375.3|6
1582285800000|2020-02-21 11:50:00|30415|30395|30424.5|30404.5|30425|30405|30415|30395|7
1582286100000|2020-02-21 11:55:00|30427|30407|30429|30409|30429|30409|30427|30407|4
1582286400000|2020-02-21 12:00:00|30432|30412|30429|30409|30432|30412|30429|30409|2
1582286700000|2020-02-21 12:05:00|30438.4|30418.4|30438.8|30418.8|30438.8|30418.8|30438.4|30418.4|2
1582287000000|2020-02-21 12:10:00|30436.7|30416.7|30435|30415|30438.8|30418.8|30432.5|30412.5|5
1582287300000|2020-02-21 12:15:00|30430|30410|30435|30415|30435|30415|30430|30410|3
1582287600000|2020-02-21 12:20:00|30434|30414|30434|30414|30434|30414|30434|30414|1
1582287900000|2020-02-21 12:25:00|30431.5|30411.5|30431.5|30411.5|30434|30414|30431.5|30411.5|3
1582288200000|2020-02-21 12:30:00|30434|30414|30436.5|30416.5|30438.5|30418.5|30428.5|30408.5|15
1582288500000|2020-02-21 12:35:00|30439|30419|30442|30422|30445.3|30425.3|30437|30417|7
1582288800000|2020-02-21 12:40:00|30445|30425|30451.2|30401.2|30462|30430|30427.1|30400.3|11
1582289100000|2020-02-21 12:45:00|30446.6|30396.6|30432.1|30412.1|30448.7|30413.3|30432.1|30396|8
1582289400000|2020-02-21 12:50:00|30429.7|30409.7|30445.5|30395.5|30454.5|30411|30427.1|30394.7|16
1582289700000|2020-02-21 12:55:00|30429.2|30409.2|30430.5|30410.5|30430.5|30410.5|30428.5|30408.5|3
1582290000000|2020-02-21 13:00:00|30428.5|30408.5|30425.5|30405.5|30428.5|30408.5|30425.5|30405.5|6
1582290300000|2020-02-21 13:05:00|30428.5|30408.5|30430.5|30410.5|30430.5|30410.5|30428.5|30408.5|2
1582290600000|2020-02-21 13:10:00|30430.9|30410.9|30438.5|30418.5|30443.5|30423.5|30430.9|30410.9|5
1582290900000|2020-02-21 13:15:00|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|1
1582291500000|2020-02-21 13:25:00|30457|30407|30457|30407|30457|30407|30457|30407|1
1582291800000|2020-02-21 13:30:00|30457.4|30407.4|30440.5|30420.5|30457.4|30428.5|30435.5|30407.4|7
1582292100000|2020-02-21 13:35:00|30437.7|30417.7|30458.5|30408.5|30458.5|30418|30435.5|30403.5|5
1582292400000|2020-02-21 13:40:00|30454.1|30404.1|30449|30429|30454.1|30429|30436|30399|16
1582292700000|2020-02-21 13:45:00|30446.5|30426.5|30449|30429|30449|30429|30446.5|30426.5|2
1582293000000|2020-02-21 13:50:00|30442|30422|30462.5|30412.5|30462.5|30427|30437|30404.5|14
1582293300000|2020-02-21 13:55:00|30446|30426|30445|30425|30446|30426|30444.5|30424.5|4
1582293600000|2020-02-21 14:00:00|30442.5|30422.5|30440|30420|30442.5|30422.5|30440|30420|2
1582294200000|2020-02-21 14:10:00|30435.9|30415.9|30432.5|30412.5|30435.9|30415.9|30432.5|30412.5|3
1582295100000|2020-02-21 14:25:00|30430|30410|30427.5|30407.5|30430|30410|30425|30405|5
1582295400000|2020-02-21 14:30:00|30428.5|30408.5|30428.4|30408.4|30428.5|30408.5|30428.4|30408.4|2
1582295700000|2020-02-21 14:35:00|30431.2|30411.2|30433.5|30413.5|30433.5|30413.5|30428.5|30408.5|12
1582296000000|2020-02-21 14:40:00|30435.5|30415.5|30467.5|30417.5|30468.5|30432.1|30435.5|30415.5|14
1582296300000|2020-02-21 14:45:00|30466|30416|30452.5|30432.5|30471|30435.1|30442.5|30416|32
1582296600000|2020-02-21 14:50:00|30450|30430|30445.2|30425.2|30450|30430|30445.2|30425.2|4
1582296900000|2020-02-21 14:55:00|30443.7|30423.7|30451.5|30401.5|30451.5|30423.7|30437.7|30401.5|7
1582297200000|2020-02-21 15:00:00|30452.7|30402.7|30435.5|30415.5|30457.5|30419.3|30430.2|30396.5|25
1582297500000|2020-02-21 15:05:00|30433.5|30413.5|30435.5|30415.5|30435.5|30415.5|30433.5|30413.5|2
1582297800000|2020-02-21 15:10:00|30433.5|30413.5|30412.5|30392.5|30433.5|30413.5|30412.5|30376.5|17
1582298100000|2020-02-21 15:15:00|30410|30390|30405.5|30385.5|30410|30390|30396|30376|9
1582298400000|2020-02-21 15:20:00|30407.4|30387.4|30407.9|30357.9|30418|30387.4|30407.4|30357.9|7
1582298700000|2020-02-21 15:25:00|30391.6|30371.6|30391|30341|30397.6|30371.6|30373.8|30338.1|15
1582299000000|2020-02-21 15:30:00|30391.4|30341.4|30396.5|30346.5|30397|30361|30379.5|30341|13
1582299300000|2020-02-21 15:35:00|30393.5|30343.5|30393.5|30343.5|30394.1|30344.1|30393.5|30343.5|3
1582299600000|2020-02-21 15:40:00|30394.1|30344.1|30397.8|30347.8|30403.5|30365.3|30383.6|30343.5|23
1582299900000|2020-02-21 15:45:00|30398.3|30348.3|30394.4|30344.4|30399.4|30359.6|30375.9|30338.9|14
1582300200000|2020-02-21 15:50:00|30393|30343|30390|30340|30393|30353.1|30360.3|30330.8|20
1582300500000|2020-02-21 15:55:00|30391.5|30341.5|30397|30347|30397|30360.1|30357.8|30326.8|24
1582300800000|2020-02-21 16:00:00|30396.5|30346.5|30393.5|30343.5|30396.5|30346.5|30391.5|30341.5|6
1582301100000|2020-02-21 16:05:00|30391.5|30341.5|30391.5|30341.5|30393.5|30343.5|30391.5|30341.5|3
1582301400000|2020-02-21 16:10:00|30388.5|30338.5|30388.5|30338.5|30388.5|30338.5|30388.5|30338.5|1
1582301700000|2020-02-21 16:15:00|30366.4|30346.4|30365.8|30345.8|30376.9|30346.5|30352.8|30320.5|17
1582302000000|2020-02-21 16:20:00|30367.8|30347.8|30381.5|30331.5|30386.5|30347.8|30367.8|30331.5|4
1582302300000|2020-02-21 16:25:00|30378.5|30328.5|30378.5|30328.5|30378.5|30328.5|30378.5|30328.5|1
1582302600000|2020-02-21 16:30:00|30376.2|30326.2|30379|30329|30381|30331|30375|30325|11
1582302900000|2020-02-21 16:35:00|30381|30331|30387.7|30337.7|30391|30352.1|30372.1|30331|15
1582303200000|2020-02-21 16:40:00|30389|30339|30391|30341|30391|30341|30389|30339|2
1582303800000|2020-02-21 16:50:00|30389.5|30339.5|30384|30334|30389.5|30339.5|30384|30334|3
1582304100000|2020-02-21 16:55:00|30372.1|30352.1|30392.5|30342.5|30392.5|30352.1|30372.1|30326|17
1582304400000|2020-02-21 17:00:00|30390.4|30340.4|30378.5|30328.5|30390.4|30340.4|30378.5|30328.5|6
1582304700000|2020-02-21 17:05:00|30382.5|30332.5|30380.5|30330.5|30383.5|30333.5|30380.5|30330.5|3
1582305000000|2020-02-21 17:10:00|30380|30330|30347.8|30327.8|30380|30330.8|30347.8|30320.8|6
1582305300000|2020-02-21 17:15:00|30340.3|30320.3|30368.3|30318.3|30370|30320.3|30340.3|30296|13
1582305900000|2020-02-21 17:25:00|30369.5|30319.5|30368.9|30318.9|30370.4|30320.4|30368.6|30318.6|7
1582306200000|2020-02-21 17:30:00|30369|30319|30368.5|30318.5|30369|30319|30368.5|30318.5|2
1582306500000|2020-02-21 17:35:00|30372.6|30322.6|30368.6|30318.6|30373|30323|30368.6|30318.6|4
1582306800000|2020-02-21 17:40:00|30370.6|30320.6|30387.8|30337.8|30391.4|30356|30368.5|30318.5|16
1582307400000|2020-02-21 17:50:00|30389.1|30339.1|30390.4|30340.4|30390.4|30340.4|30389.1|30339.1|2
1582307700000|2020-02-21 17:55:00|30389|30339|30387.8|30337.8|30389|30339|30387.8|30337.8|2
1582308000000|2020-02-21 18:00:00|30389.1|30339.1|30390.4|30340.4|30390.4|30340.4|30389.1|30339.1|2
1582308300000|2020-02-21 18:05:00|30391.9|30341.9|30386.4|30336.4|30392.8|30342.8|30385.8|30335.8|8
1582308600000|2020-02-21 18:10:00|30385|30335|30382|30332|30385|30335|30382|30332|2
1582308900000|2020-02-21 18:15:00|30383.8|30333.8|30389.1|30339.1|30392|30342|30383.8|30333.8|12
1582309200000|2020-02-21 18:20:00|30389.8|30339.8|30387.5|30337.5|30392|30352.3|30372.3|30333|15
1582309500000|2020-02-21 18:25:00|30387.4|30337.4|30386.5|30336.5|30387.5|30337.5|30386.4|30336.4|4
1582309800000|2020-02-21 18:30:00|30387.5|30337.5|30390|30340|30390|30340|30387.5|30337.5|2
1582310100000|2020-02-21 18:35:00|30391.4|30341.4|30381|30361|30393.5|30361|30381|30341.4|4
1582310400000|2020-02-21 18:40:00|30400|30350|30402.3|30352.3|30402.3|30352.3|30400|30350|3
1582310700000|2020-02-21 18:45:00|30400|30350|30394.3|30344.3|30400|30358.1|30372|30344.3|6
1582311000000|2020-02-21 18:50:00|30394.8|30344.8|30397.3|30347.3|30397.5|30347.5|30394.8|30344.8|6
1582311300000|2020-02-21 18:55:00|30378|30358|30378|30358|30378|30358|30378|30358|1
1582311600000|2020-02-21 19:00:00|30390|30340|30390|30340|30390|30340|30390|30340|1
1582312800000|2020-02-21 19:20:00|30391|30341|30391|30341|30391|30341|30391|30341|1
1582313100000|2020-02-21 19:25:00|30390.4|30340.4|30390.4|30340.4|30390.4|30340.4|30390.4|30340.4|1
1582314000000|2020-02-21 19:40:00|30392.9|30342.9|30387.8|30337.8|30394.8|30344.8|30387.8|30337.8|5
1582314300000|2020-02-21 19:45:00|30388.5|30338.5|30388.5|30338.5|30389.5|30339.5|30386.6|30336.6|5
1582314600000|2020-02-21 19:50:00|30389.5|30339.5|30387.8|30337.8|30389.8|30339.8|30387.8|30337.8|5
1582314900000|2020-02-21 19:55:00|30387.4|30337.4|30387.8|30337.8|30387.8|30337.8|30387.4|30337.4|2
1582315200000|2020-02-21 20:00:00|30387.9|30337.9|30387.7|30337.7|30388.2|30338.2|30387.7|30337.7|3
1582315500000|2020-02-21 20:05:00|30388.8|30338.8|30397.7|30347.7|30397.7|30367|30387|30337.7|17
1582315800000|2020-02-21 20:10:00|30398.8|30348.8|30400|30350|30406|30372|30390.8|30348.8|11
1582316100000|2020-02-21 20:15:00|30399.4|30349.4|30397.7|30347.7|30399.4|30349.4|30395.8|30345.8|6
1582316700000|2020-02-21 20:25:00|30396.2|30346.2|30396.2|30346.2|30396.2|30346.2|30396.2|30346.2|1
1582317900000|2020-02-21 20:45:00|30395.1|30345.1|30394.7|30344.7|30395.1|30345.1|30391.2|30341.2|5
1582318200000|2020-02-21 20:50:00|30396.5|30346.5|30394.7|30344.7|30396.5|30346.5|30394.7|30344.7|2
1582515000000|2020-02-24 03:30:00|30420.5|30400.5|30415|30395|30420.5|30400.5|30414.8|30394.8|6
1582515300000|2020-02-24 03:35:00|30415.5|30395.5|30409.5|30389.5|30415.5|30395.5|30402.5|30382.5|31
1582515600000|2020-02-24 03:40:00|30412.5|30392.5|30413.5|30393.5|30419|30399|30409.5|30389.5|13
1582515900000|2020-02-24 03:45:00|30414.5|30394.5|30425.5|30405.5|30426.5|30406.5|30414.5|30394.5|22
1582516200000|2020-02-24 03:50:00|30425|30405|30420|30400|30425|30405|30420|30400|9
1582516500000|2020-02-24 03:55:00|30420.5|30400.5|30416|30396|30420.5|30400.5|30412.5|30392.5|12
1582516800000|2020-02-24 04:00:00|30415.5|30395.5|30411|30391|30416|30396|30408.5|30388.5|24
1582517100000|2020-02-24 04:05:00|30412.6|30392.6|30413.5|30393.5|30413.5|30393.5|30412.6|30392.6|3
1582517400000|2020-02-24 04:10:00|30414.5|30394.5|30414.5|30394.5|30415|30395|30413|30393|6
1582517700000|2020-02-24 04:15:00|30413.5|30393.5|30411|30391|30414.5|30394.5|30409|30389|12
1582518000000|2020-02-24 04:20:00|30412.7|30392.7|30419.5|30399.5|30419.5|30399.5|30412.7|30392.7|6
1582518600000|2020-02-24 04:30:00|30420|30400|30421|30401|30421|30401|30418|30398|10
1582518900000|2020-02-24 04:35:00|30420.5|30400.5|30419|30399|30420.5|30400.5|30418.5|30398.5|6
1582519200000|2020-02-24 04:40:00|30421|30401|30422|30402|30424|30404|30421|30401|11
1582519500000|2020-02-24 04:45:00|30422.5|30402.5|30420.5|30400.5|30423|30403|30420.5|30400.5|4
1582520100000|2020-02-24 04:55:00|30419|30399|30412.5|30392.5|30419|30399|30412.5|30392.5|22
1582520400000|2020-02-24 05:00:00|30412|30392|30417|30397|30420|30400|30412|30392|9
1582520700000|2020-02-24 05:05:00|30416.5|30396.5|30415.5|30395.5|30417|30397|30413|30393|11
1582521000000|2020-02-24 05:10:00|30415|30395|30415.5|30395.5|30417|30397|30413|30393|6
1582521300000|2020-02-24 05:15:00|30414.5|30394.5|30419.5|30399.5|30419.5|30399.5|30414.5|30394.5|4
1582521600000|2020-02-24 05:20:00|30420.2|30400.2|30419.5|30399.5|30420.2|30400.2|30418|30398|5
1582521900000|2020-02-24 05:25:00|30422|30402|30422.5|30402.5|30423|30403|30422|30402|6
1582522200000|2020-02-24 05:30:00|30421.5|30401.5|30425.5|30405.5|30425.5|30405.5|30421|30401|8
1582522500000|2020-02-24 05:35:00|30425|30405|30427.5|30407.5|30428|30408|30423|30403|26
1582522800000|2020-02-24 05:40:00|30427|30407|30426.5|30406.5|30427|30407|30423|30403|8
1582523100000|2020-02-24 05:45:00|30428.5|30408.5|30431.5|30411.5|30432|30412|30428|30408|9
1582523400000|2020-02-24 05:50:00|30434|30414|30437.5|30417.5|30437.5|30417.5|30434|30414|7
1582523700000|2020-02-24 05:55:00|30435.5|30415.5|30443|30423|30443.5|30423.5|30435.5|30415.5|14
1582524000000|2020-02-24 06:00:00|30443.3|30423.3|30442.5|30422.5|30443.5|30423.5|30437.5|30417.5|17
1582524300000|2020-02-24 06:05:00|30443|30423|30444|30424|30447.5|30427.5|30442|30422|26
1582524600000|2020-02-24 06:10:00|30444.5|30424.5|30435.5|30415.5|30444.5|30424.5|30435|30415|17
1582524900000|2020-02-24 06:15:00|30435|30415|30438|30418|30447|30427|30433.5|30413.5|38
1582525200000|2020-02-24 06:20:00|30438.5|30418.5|30444|30424|30446.5|30426.5|30431.5|30411.5|15
1582525500000|2020-02-24 06:25:00|30439.5|30419.5|30442.5|30422.5|30444.3|30424.3|30436.5|30416.5|17
1582525800000|2020-02-24 06:30:00|30443|30423|30442.5|30422.5|30452|30432|30442|30422|17
1582526100000|2020-02-24 06:35:00|30442|30422|30442.5|30422.5|30443|30423|30440.5|30420.5|10
1582526400000|2020-02-24 06:40:00|30443|30423|30448.5|30428.5|30452.5|30432.5|30443|30423|31
1582526700000|2020-02-24 06:45:00|30448|30428|30447.5|30427.5|30449|30429|30443|30423|38
1582527000000|2020-02-24 06:50:00|30447|30427|30451.5|30431.5|30452|30432|30447|30427|5
1582527300000|2020-02-24 06:55:00|30450|30430|30446.9|30426.9|30451|30431|30446.5|30426.5|13
1582527600000|2020-02-24 07:00:00|30448.4|30428.4|30450.5|30430.5|30452|30432|30448.4|30428.4|30
1582527900000|2020-02-24 07:05:00|30451|30431|30454.5|30434.5|30457.5|30437.5|30451|30431|21
1582528200000|2020-02-24 07:10:00|30453.5|30433.5|30456.9|30436.9|30457.9|30437.9|30453|30433|11
1582528500000|2020-02-24 07:15:00|30456.4|30436.4|30458.5|30438.5|30458.7|30438.7|30456.4|30436.4|17
1582528800000|2020-02-24 07:20:00|30458.7|30438.7|30450|30430|30458.7|30438.7|30450|30430|38
1582529100000|2020-02-24 07:25:00|30449.5|30429.5|30435.5|30415.5|30450|30430|30435|30415|37
1582529400000|2020-02-24 07:30:00|30435.6|30415.6|30427.5|30407.5|30436.5|30416.5|30427.3|30407.3|20
1582529700000|2020-02-24 07:35:00|30428.5|30408.5|30427.5|30407.5|30432.5|30412.5|30427.5|30407.5|12
1582530000000|2020-02-24 07:40:00|30426.1|30406.1|30427.5|30407.5|30427.5|30407.5|30426.1|30406.1|2
1582530300000|2020-02-24 07:45:00|30427.8|30407.8|30432.5|30412.5|30447.5|30414.5|30427.5|30397.5|38
1582530600000|2020-02-24 07:50:00|30433.3|30413.3|30437.5|30417.5|30438.5|30418.5|30433.3|30413.3|9
1582530900000|2020-02-24 07:55:00|30438.3|30418.3|30447|30427|30447|30427|30438.3|30418.3|16
1582531200000|2020-02-24 08:00:00|30446|30426|30442.5|30422.5|30447|30427|30442|30422|7
1582531500000|2020-02-24 08:05:00|30443|30423|30447|30427|30448|30428|30437.5|30417.5|16
1582532100000|2020-02-24 08:15:00|30445|30425|30450|30430|30452|30432|30445|30425|6
1582532400000|2020-02-24 08:20:00|30447|30427|30450.5|30430.5|30453|30433|30447|30427|5
1582532700000|2020-02-24 08:25:00|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|1
1582533000000|2020-02-24 08:30:00|30453.2|30433.2|30455|30435|30471|30442.8|30449|30420|30
1582533300000|2020-02-24 08:35:00|30454.5|30434.5|30468.5|30418.5|30469.5|30434.5|30451.8|30415.5|7
1582533600000|2020-02-24 08:40:00|30449|30429|30466.5|30416.5|30469.5|30433.5|30449|30416.5|5
1582533900000|2020-02-24 08:45:00|30463.5|30413.5|30454|30434|30463.5|30434.3|30446.5|30413.5|28
1582534200000|2020-02-24 08:50:00|30453.4|30433.4|30455.6|30435.6|30456.4|30436.4|30452.4|30432.4|14
1582534500000|2020-02-24 08:55:00|30456.4|30436.4|30447.9|30427.9|30457|30437|30444|30424|22
1582534800000|2020-02-24 09:00:00|30461.5|30411.5|30442|30422|30461.5|30435.1|30441.8|30411.5|73
1582535100000|2020-02-24 09:05:00|30438.3|30418.3|30440|30420|30440|30420|30437.5|30417.5|3
1582535400000|2020-02-24 09:10:00|30445.6|30425.6|30445|30425|30447.5|30427.5|30442.5|30422.5|13
1582535700000|2020-02-24 09:15:00|30442.5|30422.5|30445|30425|30447.5|30427.5|30440|30420|5
1582536000000|2020-02-24 09:20:00|30442.5|30422.5|30442.5|30422.5|30445|30425|30440|30420|7
1582536300000|2020-02-24 09:25:00|30445|30425|30450|30430|30453|30433|30445|30425|8
1582536600000|2020-02-24 09:30:00|30449|30429|30454.5|30404.5|30457.5|30430.5|30437.9|30401|20
1582536900000|2020-02-24 09:35:00|30445|30425|30450|30430|30457.5|30430|30441|30404.5|16
1582537200000|2020-02-24 09:40:00|30452.5|30432.5|30459|30439|30459|30439|30452.5|30432.5|10
1582537500000|2020-02-24 09:45:00|30458.5|30438.5|30453|30433|30459|30439|30452.9|30432.9|8
1582537800000|2020-02-24 09:50:00|30451|30431|30443.5|30423.5|30451|30431|30443.5|30423.5|3
1582538100000|2020-02-24 09:55:00|30444.5|30424.5|30449.5|30429.5|30449.5|30429.5|30444.5|30424.5|3
1582538400000|2020-02-24 10:00:00|30452|30432|30451|30431|30452|30432|30447|30427|9
1582538700000|2020-02-24 10:05:00|30452|30432|30448.4|30428.4|30452|30432|30448.4|30428.4|5
1582539000000|2020-02-24 10:10:00|30445.4|30425.4|30439.5|30419.5|30462|30428|30439.5|30406.4|12
1582539300000|2020-02-24 10:15:00|30457.3|30407.3|30442.9|30422.9|30457.5|30422.9|30442.9|30407.3|3
1582539600000|2020-02-24 10:20:00|30443|30423|30446.5|30426.5|30446.5|30426.5|30443|30423|3
1582539900000|2020-02-24 10:25:00|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|1
1582541400000|2020-02-24 10:50:00|30454.7|30434.7|30477.5|30427.5|30477.5|30437.2|30454.7|30425.3|4
1582541700000|2020-02-24 10:55:00|30479.5|30429.5|30480|30430|30480|30430|30479.5|30429.5|2
1582542000000|2020-02-24 11:00:00|30480.5|30430.5|30493.7|30443.7|30494|30460.5|30459.5|30425.5|23
1582542300000|2020-02-24 11:05:00|30488.8|30438.8|30490.5|30440.5|30493.7|30454.9|30474.9|30437.4|5
1582542600000|2020-02-24 11:10:00|30487|30437|30471.5|30451.5|30487|30451.6|30461.5|30422.8|24
1582542900000|2020-02-24 11:15:00|30471|30451|30470.5|30450.5|30471|30451|30466.8|30446.8|8
1582543500000|2020-02-24 11:25:00|30471|30451|30471.7|30451.7|30471.7|30451.7|30471|30451|3
1582543800000|2020-02-24 11:30:00|30471.5|30451.5|30473.5|30453.5|30484.4|30453.5|30454.2|30432.7|24
1582544100000|2020-02-24 11:35:00|30472.8|30452.8|30458.8|30438.8|30473.5|30453.5|30458.8|30438.8|4
1582544400000|2020-02-24 11:40:00|30456.3|30436.3|30475.5|30425.5|30475.5|30436.3|30453.8|30421.3|5
1582544700000|2020-02-24 11:45:00|30473.5|30423.5|30458.5|30438.5|30473.5|30438.5|30448.5|30423.5|4
1582545300000|2020-02-24 11:55:00|30459|30439|30459|30439|30459|30439|30459|30439|1
1582545600000|2020-02-24 12:00:00|30454|30434|30451.5|30431.5|30454|30434|30451.5|30431.5|3
1582545900000|2020-02-24 12:05:00|30453.9|30433.9|30454|30434|30454|30434|30453.9|30433.9|2
1582546200000|2020-02-24 12:10:00|30455|30435|30455|30435|30455|30435|30455|30435|1
1582546500000|2020-02-24 12:15:00|30457.5|30437.5|30456.5|30436.5|30458|30438|30456.5|30436.5|3
1582547100000|2020-02-24 12:25:00|30458|30438|30461.7|30441.7|30461.7|30441.7|30458|30438|2
1582547400000|2020-02-24 12:30:00|30463.2|30443.2|30463.5|30443.5|30477.5|30445|30463.2|30426.7|5
1582547700000|2020-02-24 12:35:00|30463|30443|30461.5|30441.5|30463|30443|30461|30441|7
1582548000000|2020-02-24 12:40:00|30463|30443|30469|30419|30474.2|30443.5|30456|30414.8|26
1582548300000|2020-02-24 12:45:00|30468.5|30418.5|30455|30435|30468.5|30435|30455|30417.5|3
1582548900000|2020-02-24 12:55:00|30454.9|30434.9|30448.5|30428.5|30454.9|30434.9|30448.5|30428.5|7
1582549500000|2020-02-24 13:05:00|30447|30427|30446|30426|30448.2|30428.2|30446|30426|13
1582550100000|2020-02-24 13:15:00|30448|30428|30451|30431|30464.5|30431|30446|30414.5|17
1582550400000|2020-02-24 13:20:00|30450.5|30430.5|30446.4|30426.4|30450.5|30430.5|30446|30426|13
1582550700000|2020-02-24 13:25:00|30447.5|30427.5|30447.5|30427.5|30450|30430|30447.5|30427.5|6
1582551000000|2020-02-24 13:30:00|30448.3|30428.3|30455|30435|30455|30435|30448.3|30428.3|7
1582551300000|2020-02-24 13:35:00|30452.5|30432.5|30454.3|30434.3|30455|30435|30452.5|30432.5|4
1582551600000|2020-02-24 13:40:00|30454.5|30434.5|30464.5|30444.5|30464.5|30444.5|30454.5|30434.5|8
1582551900000|2020-02-24 13:45:00|30462.5|30442.5|30462.5|30442.5|30467.5|30447.5|30460|30440|31
1582552200000|2020-02-24 13:50:00|30463.5|30443.5|30466.5|30446.5|30467|30447|30463.5|30443.5|12
1582552500000|2020-02-24 13:55:00|30465.4|30445.4|30481.5|30431.5|30482.5|30449.5|30465.4|30431.5|8
1582553100000|2020-02-24 14:05:00|30482.5|30432.5|30486.5|30436.5|30487.5|30454.5|30472|30432.5|9
1582553400000|2020-02-24 14:10:00|30487.5|30437.5|30486.5|30436.5|30487.5|30437.5|30486.5|30436.5|2
1582554300000|2020-02-24 14:25:00|30469|30449|30464|30444|30483.5|30449|30456.5|30428|13
1582554600000|2020-02-24 14:30:00|30459|30439|30459.5|30439.5|30474.5|30439.5|30452|30415.5|21
1582554900000|2020-02-24 14:35:00|30475.5|30425.5|30469.5|30419.5|30475.5|30437.7|30454.5|30419.5|7
1582555200000|2020-02-24 14:40:00|30468.5|30418.5|30452|30432|30471.5|30432|30451|30415.5|11
1582555500000|2020-02-24 14:45:00|30468.5|30418.5|30452|30432|30470|30432.5|30451|30414.5|13
1582555800000|2020-02-24 14:50:00|30465.5|30415.5|30460|30410|30465.5|30432|30444.5|30410|19
1582556400000|2020-02-24 15:00:00|30459.5|30409.5|30459.5|30409.5|30459.5|30409.5|30458.7|30408.7|3
1582556700000|2020-02-24 15:05:00|30447|30427|30428.5|30408.5|30459.5|30427|30428.5|30404.5|11
1582557000000|2020-02-24 15:10:00|30427.5|30407.5|30425|30405|30428.5|30408.5|30423.5|30403.5|28
1582557300000|2020-02-24 15:15:00|30421.5|30401.5|30422.5|30372.5|30432.5|30402.5|30406.5|30371.5|21
1582557600000|2020-02-24 15:20:00|30409|30389|30430|30380|30430|30389|30409|30375|7
1582557900000|2020-02-24 15:25:00|30432.5|30382.5|30432.5|30382.5|30432.5|30382.5|30432.5|30382.5|1
1582558200000|2020-02-24 15:30:00|30429.5|30379.5|30429.5|30379.5|30429.5|30379.5|30429.5|30379.5|1
1582558500000|2020-02-24 15:35:00|30432|30382|30434.5|30384.5|30434.5|30384.5|30432|30382|3
1582559100000|2020-02-24 15:45:00|30432|30382|30429.5|30379.5|30434.5|30384.5|30429.5|30379.5|10
1582559400000|2020-02-24 15:50:00|30415.1|30395.1|30429.5|30379.5|30429.5|30397.5|30415.1|30379.5|7
1582559700000|2020-02-24 15:55:00|30411.5|30391.5|30427|30377|30429.5|30392.7|30410|30372.5|10
1582560000000|2020-02-24 16:00:00|30428.5|30378.5|30422.5|30372.5|30433.8|30400.8|30405|30368.5|14
1582560300000|2020-02-24 16:05:00|30427.2|30377.2|30435.5|30385.5|30437.5|30399|30419|30377.2|10
1582560600000|2020-02-24 16:10:00|30434|30384|30444|30394|30444|30394|30433|30383|9
1582560900000|2020-02-24 16:15:00|30427.5|30407.5|30431.5|30381.5|30440.8|30409|30411|30367.7|17
1582561200000|2020-02-24 16:20:00|30433|30383|30439.5|30389.5|30439.5|30401|30421|30383|4
1582561500000|2020-02-24 16:25:00|30438.5|30388.5|30439.5|30389.5|30439.5|30389.5|30437|30387|3
1582561800000|2020-02-24 16:30:00|30420|30400|30439.5|30389.5|30439.5|30400|30419|30382.5|10
1582562100000|2020-02-24 16:35:00|30432.5|30382.5|30421|30401|30437|30401|30419.5|30382.5|13
1582562400000|2020-02-24 16:40:00|30418.3|30398.3|30440.5|30390.5|30440.5|30401|30418.3|30384.5|9
1582562700000|2020-02-24 16:45:00|30441|30391|30448.9|30398.9|30448.9|30408.5|30428.5|30391|6
1582563000000|2020-02-24 16:50:00|30449|30399|30449|30399|30449|30399|30447.5|30397.5|5
1582563300000|2020-02-24 16:55:00|30447.5|30397.5|30447.5|30397.5|30447.5|30408.1|30428.1|30394.5|6
1582563600000|2020-02-24 17:00:00|30448.5|30398.5|30453|30403|30455.5|30419.8|30438|30398.5|7
1582563900000|2020-02-24 17:05:00|30450.5|30400.5|30453|30403|30453|30403|30450.5|30400.5|2
1582564200000|2020-02-24 17:10:00|30441.1|30421.1|30444|30394|30453|30421.1|30441.1|30393|8
1582564500000|2020-02-24 17:15:00|30446|30396|30439.6|30389.6|30447|30397|30439.6|30389.6|4
1582564800000|2020-02-24 17:20:00|30444.5|30394.5|30447|30397|30451.5|30401.5|30437.4|30387.4|14
1582565100000|2020-02-24 17:25:00|30444.5|30394.5|30449.7|30399.7|30449.7|30399.7|30444.5|30394.5|6
1582565400000|2020-02-24 17:30:00|30449.5|30399.5|30452.1|30432.1|30452.4|30432.1|30446.9|30399.5|10
1582565700000|2020-02-24 17:35:00|30450.1|30430.1|30455|30405|30473.1|30441.1|30450.1|30405|25
1582566000000|2020-02-24 17:40:00|30458.7|30408.7|30461.5|30411.5|30467.5|30417.5|30457.2|30407.2|10
1582566300000|2020-02-24 17:45:00|30464|30414|30461.7|30411.7|30464|30414|30457.5|30407.5|7
1582566600000|2020-02-24 17:50:00|30462.9|30412.9|30453|30403|30462.9|30412.9|30453|30403|7
1582566900000|2020-02-24 17:55:00|30451.5|30401.5|30436.5|30386.5|30451.5|30401.5|30431.6|30381.6|6
1582567200000|2020-02-24 18:00:00|30429.1|30379.1|30440.1|30390.1|30440.1|30390.1|30429.1|30379.1|3
1582568700000|2020-02-24 18:25:00|30445.5|30395.5|30446.5|30396.5|30446.5|30396.5|30445.5|30395.5|2
1582569000000|2020-02-24 18:30:00|30444|30394|30438.9|30388.9|30444|30394|30438.9|30388.9|3
1582570200000|2020-02-24 18:50:00|30428.3|30408.3|30445.4|30395.4|30445.4|30408.3|30428.3|30395.4|2
1582570500000|2020-02-24 18:55:00|30447.3|30397.3|30436.5|30386.5|30448.5|30398.5|30436.5|30386.5|5
1582571700000|2020-02-24 19:15:00|30441|30391|30436.5|30386.5|30441|30391|30436.5|30386.5|5
1582572000000|2020-02-24 19:20:00|30440.9|30390.9|30449|30399|30449|30409.6|30428.4|30390.9|8
1582572300000|2020-02-24 19:25:00|30444|30394|30444|30394|30444|30394|30444|30394|1
1582572600000|2020-02-24 19:30:00|30441.5|30391.5|30443.9|30393.9|30443.9|30393.9|30441.5|30391.5|3
1582572900000|2020-02-24 19:35:00|30444|30394|30453.5|30403.5|30456.5|30416|30436|30394|5
1582573200000|2020-02-24 19:40:00|30451.5|30401.5|30443|30393|30451.5|30401.5|30443|30393|4
1582573500000|2020-02-24 19:45:00|30442|30392|30445.5|30395.5|30448.5|30410.5|30430.5|30392|7
1582573800000|2020-02-24 19:50:00|30428|30408|30443|30393|30445.5|30409.1|30427|30390.5|9
1582574100000|2020-02-24 19:55:00|30442.5|30392.5|30438|30388|30442.5|30392.5|30438|30388|3
1582574400000|2020-02-24 20:00:00|30439|30389|30438.4|30388.4|30440|30401|30421|30388|6
1582574700000|2020-02-24 20:05:00|30438|30388|30438|30388|30438|30388|30438|30388|1
1582575000000|2020-02-24 20:10:00|30439|30389|30443.5|30393.5|30445.5|30407.1|30427.1|30389|6
1582575300000|2020-02-24 20:15:00|30444.5|30394.5|30440|30390|30445.5|30405.5|30425.5|30388|6
1582575900000|2020-02-24 20:25:00|30441.5|30391.5|30440|30390|30441.5|30391.5|30440|30390|2
1582577100000|2020-02-24 20:45:00|30432.2|30412.2|30450|30400|30451|30412.2|30432.2|30400|4
1582577400000|2020-02-24 20:50:00|30448|30398|30448|30398|30448|30398|30448|30398|1
1582601400000|2020-02-25 03:30:00|30357|30337|30354.5|30334.5|30361.5|30341.5|30354.5|30334.5|15
1582601700000|2020-02-25 03:35:00|30354.6|30334.6|30352|30332|30357|30337|30348|30328|37
1582602000000|2020-02-25 03:40:00|30353|30333|30352|30332|30354.5|30334.5|30347.5|30327.5|15
1582602300000|2020-02-25 03:45:00|30349.5|30329.5|30352|30332|30352|30332|30348|30328|7
1582602600000|2020-02-25 03:50:00|30352.5|30332.5|30346.7|30326.7|30352.5|30332.5|30345.8|30325.8|11
1582602900000|2020-02-25 03:55:00|30345.8|30325.8|30345.6|30325.6|30345.8|30325.8|30345.6|30325.6|2
1582603200000|2020-02-25 04:00:00|30347|30327|30351|30331|30351|30331|30347|30327|7
1582603500000|2020-02-25 04:05:00|30351.5|30331.5|30351.5|30331.5|30355.6|30335.6|30350.9|30330.9|18
1582603800000|2020-02-25 04:10:00|30352|30332|30359.1|30339.1|30359.1|30339.1|30352|30332|9
1582604100000|2020-02-25 04:15:00|30360.6|30340.6|30365.5|30345.5|30367|30347|30360.6|30340.6|12
1582604400000|2020-02-25 04:20:00|30366|30346|30366.5|30346.5|30367.5|30347.5|30366|30346|5
1582604700000|2020-02-25 04:25:00|30368|30348|30365|30345|30368|30348|30365|30345|13
1582605000000|2020-02-25 04:30:00|30365.1|30345.1|30362.8|30342.8|30365.1|30345.1|30360.6|30340.6|7
1582605300000|2020-02-25 04:35:00|30363.3|30343.3|30363.3|30343.3|30363.3|30343.3|30363.3|30343.3|1
1582605600000|2020-02-25 04:40:00|30364.9|30344.9|30363.5|30343.5|30364.9|30344.9|30363.5|30343.5|3
1582605900000|2020-02-25 04:45:00|30364|30344|30370|30350|30373|30353|30364|30344|9
1582606500000|2020-02-25 04:55:00|30371.5|30351.5|30371.5|30351.5|30371.5|30351.5|30369.5|30349.5|4
1582606800000|2020-02-25 05:00:00|30372|30352|30368|30348|30372|30352|30368|30348|4
1582607100000|2020-02-25 05:05:00|30367|30347|30363|30343|30367|30347|30362.5|30342.5|13
1582607400000|2020-02-25 05:10:00|30362.5|30342.5|30362.5|30342.5|30363|30343|30362.5|30342.5|3
1582607700000|2020-02-25 05:15:00|30363|30343|30363|30343|30366.5|30346.5|30363|30343|6
1582608000000|2020-02-25 05:20:00|30363.5|30343.5|30363.5|30343.5|30363.5|30343.5|30362.5|30342.5|4
1582608300000|2020-02-25 05:25:00|30363|30343|30362|30342|30363|30343|30359|30339|13
1582608600000|2020-02-25 05:30:00|30362.5|30342.5|30366.5|30346.5|30367|30347|30362.5|30342.5|8
1582608900000|2020-02-25 05:35:00|30365.5|30345.5|30361.5|30341.5|30366.5|30346.5|30361.5|30341.5|11
1582609200000|2020-02-25 05:40:00|30362|30342|30362.5|30342.5|30363|30343|30362|30342|3
1582609500000|2020-02-25 05:45:00|30363|30343|30363|30343|30367|30347|30363|30343|8
1582609800000|2020-02-25 05:50:00|30363.5|30343.5|30363.5|30343.5|30363.5|30343.5|30363|30343|3
1582610100000|2020-02-25 05:55:00|30363|30343|30357.5|30337.5|30363|30343|30357.5|30337.5|8
1582610400000|2020-02-25 06:00:00|30357.7|30337.7|30353.5|30333.5|30361.3|30341.3|30353.5|30333.5|22
1582610700000|2020-02-25 06:05:00|30354.5|30334.5|30346.5|30326.5|30355.8|30335.8|30345.5|30325.5|29
1582611000000|2020-02-25 06:10:00|30346|30326|30343.5|30323.5|30346.5|30326.5|30343.5|30323.5|14
1582611300000|2020-02-25 06:15:00|30343.6|30323.6|30326.9|30306.9|30345.8|30325.8|30325|30289.3|36
1582611600000|2020-02-25 06:20:00|30327.5|30307.5|30336|30316|30336|30316|30326.8|30306.8|11
1582611900000|2020-02-25 06:25:00|30332|30312|30316.5|30296.5|30333|30313|30315.5|30295.5|43
1582612200000|2020-02-25 06:30:00|30316|30296|30330|30310|30330|30310|30314.5|30294.5|35
1582612500000|2020-02-25 06:35:00|30329.8|30309.8|30324.5|30304.5|30329.8|30309.8|30322|30302|19
1582612800000|2020-02-25 06:40:00|30325.5|30305.5|30324|30304|30331|30311|30322|30302|38
1582613100000|2020-02-25 06:45:00|30324.5|30304.5|30325.8|30305.8|30326.3|30306.3|30323.5|30303.5|7
1582613400000|2020-02-25 06:50:00|30326.3|30306.3|30318.5|30298.5|30327.2|30307.2|30317.5|30297.5|26
1582613700000|2020-02-25 06:55:00|30317.5|30297.5|30326|30306|30328.5|30308.5|30317.5|30297.5|18
1582614000000|2020-02-25 07:00:00|30327|30307|30327.5|30307.5|30328|30308|30323.8|30303.8|11
1582614300000|2020-02-25 07:05:00|30327|30307|30324|30304|30327|30307|30322.5|30302.5|14
1582614600000|2020-02-25 07:10:00|30323.5|30303.5|30325|30305|30325|30305|30323|30303|4
1582614900000|2020-02-25 07:15:00|30325.5|30305.5|30345.5|30325.5|30348.7|30328.7|30325.5|30305.5|24
1582615200000|2020-02-25 07:20:00|30344|30324|30344|30324|30344.7|30324.7|30339.5|30319.5|34
1582615500000|2020-02-25 07:25:00|30343.2|30323.2|30343|30323|30344|30324|30339.2|30319.2|11
1582615800000|2020-02-25 07:30:00|30344.5|30324.5|30335.4|30315.4|30345.8|30325.8|30329.8|30309.8|23
1582616100000|2020-02-25 07:35:00|30336.4|30316.4|30341.3|30321.3|30345.4|30325.4|30336.4|30316.4|14
1582616400000|2020-02-25 07:40:00|30341|30321|30340.4|30320.4|30342|30322|30339.1|30319.1|7
1582616700000|2020-02-25 07:45:00|30340.1|30320.1|30342.5|30322.5|30342.5|30322.5|30340.1|30320.1|4
1582617000000|2020-02-25 07:50:00|30341.5|30321.5|30338.9|30318.9|30341.5|30321.5|30337.2|30317.2|8
1582617300000|2020-02-25 07:55:00|30338.5|30318.5|30326.5|30306.5|30338.5|30318.5|30326.5|30306.5|14
1582617600000|2020-02-25 08:00:00|30329|30309|30330|30310|30333|30313|30325.5|30305.5|30
1582617900000|2020-02-25 08:05:00|30329.5|30309.5|30337.6|30317.6|30341.3|30321.3|30329.5|30309.5|40
1582618200000|2020-02-25 08:10:00|30339|30319|30337.5|30317.5|30343|30323|30336.9|30316.9|19
1582618500000|2020-02-25 08:15:00|30338.5|30318.5|30341.5|30321.5|30345|30325|30337|30317|27
1582618800000|2020-02-25 08:20:00|30342|30322|30343.3|30323.3|30343.3|30323.3|30337|30317|9
1582619100000|2020-02-25 08:25:00|30340.8|30320.8|30343.3|30323.3|30344|30324|30340.8|30320.8|8
1582619400000|2020-02-25 08:30:00|30342.6|30322.6|30338.3|30318.3|30344|30324|30338.3|30318.3|21
1582619700000|2020-02-25 08:35:00|30337.8|30317.8|30338|30318|30341.2|30321.2|30337.8|30317.8|12
1582620000000|2020-02-25 08:40:00|30339.8|30319.8|30342|30322|30343|30323|30338|30318|9
1582620300000|2020-02-25 08:45:00|30341.9|30321.9|30343|30323|30343|30323|30341|30321|8
1582620600000|2020-02-25 08:50:00|30342|30322|30356.5|30336.5|30357.5|30337.5|30342|30322|14
1582620900000|2020-02-25 08:55:00|30354.5|30334.5|30353.5|30333.5|30367|30335|30347|30314.5|8
1582621200000|2020-02-25 09:00:00|30353|30333|30353|30333|30353|30333|30350.5|30330.5|3
1582621500000|2020-02-25 09:05:00|30353.5|30333.5|30353.5|30333.5|30367.5|30338.5|30346.5|30316.3|16
1582621800000|2020-02-25 09:10:00|30354.8|30334.8|30366.7|30346.7|30380|30346.7|30354.8|30328.5|12
1582622100000|2020-02-25 09:15:00|30362.4|30342.4|30362.5|30312.5|30375.5|30342.4|30351.7|30312.5|31
1582622400000|2020-02-25 09:20:00|30344|30324|30346|30326|30348.3|30328.3|30342.5|30322.5|10
1582622700000|2020-02-25 09:25:00|30350|30330|30347.4|30327.4|30351.5|30331.5|30347.4|30327.4|6
1582623000000|2020-02-25 09:30:00|30348|30328|30349|30329|30351.5|30331.5|30348|30328|8
1582623300000|2020-02-25 09:35:00|30350|30330|30349|30329|30352.5|30332.5|30347.4|30327.4|7
1582623600000|2020-02-25 09:40:00|30351.5|30331.5|30351.5|30331.5|30354|30334|30348.8|30328.8|20
1582623900000|2020-02-25 09:45:00|30349|30329|30371|30321|30371|30335|30349|30321|9
1582624200000|2020-02-25 09:50:00|30370|30320|30358.6|30338.6|30371.4|30339|30355.1|30318.6|10
1582624500000|2020-02-25 09:55:00|30359.3|30339.3|30378.2|30328.2|30378.2|30342.4|30359.3|30323.6|16
1582624800000|2020-02-25 10:00:00|30373.5|30323.5|30373.5|30323.5|30378.2|30337|30356.7|30323.1|8
1582625100000|2020-02-25 10:05:00|30378.2|30328.2|30370|30320|30382.1|30346|30358.5|30317.4|14
1582625400000|2020-02-25 10:10:00|30371.5|30321.5|30357.9|30337.9|30371.5|30339.3|30357.9|30321.5|5
1582625700000|2020-02-25 10:15:00|30356.4|30336.4|30351|30331|30368.9|30336.4|30351|30318.9|18
1582626000000|2020-02-25 10:20:00|30350.3|30330.3|30351|30331|30351|30331|30350.3|30330.3|2
1582626300000|2020-02-25 10:25:00|30367.1|30317.1|30366.5|30316.5|30367.1|30335.5|30352.9|30315.5|7
1582626600000|2020-02-25 10:30:00|30352.9|30332.9|30360.5|30340.5|30372.1|30341.2|30352.9|30319.5|11
1582626900000|2020-02-25 10:35:00|30359|30339|30353.4|30333.4|30371.6|30339|30353.4|30320.5|6
1582627200000|2020-02-25 10:40:00|30351|30331|30352.9|30332.9|30353.3|30333.3|30351|30331|4
1582627500000|2020-02-25 10:45:00|30368.9|30318.9|30354|30334|30368.9|30337.2|30352.9|30318.9|17
1582627800000|2020-02-25 10:50:00|30368.9|30318.9|30350.5|30330.5|30368.9|30332.9|30350.5|30318.9|4
1582628100000|2020-02-25 10:55:00|30349.8|30329.8|30351.4|30301.4|30362.1|30329.8|30337.5|30300.4|9
1582628400000|2020-02-25 11:00:00|30353.4|30303.4|30356.5|30306.5|30356.5|30306.5|30353.4|30303.4|3
1582628700000|2020-02-25 11:05:00|30355.5|30305.5|30354.9|30304.9|30356.3|30306.3|30354.3|30304.3|5
1582629000000|2020-02-25 11:10:00|30352.5|30302.5|30358.6|30308.6|30362|30312|30352|30302|9
1582629600000|2020-02-25 11:20:00|30359.1|30309.1|30377.5|30327.5|30377.5|30333.9|30353.9|30309.1|9
1582629900000|2020-02-25 11:25:00|30376.5|30326.5|30376.5|30326.5|30376.5|30326.5|30376.5|30326.5|1
1582630200000|2020-02-25 11:30:00|30375.1|30325.1|30367.9|30317.9|30375.1|30337.9|30356.9|30317.9|4
1582630500000|2020-02-25 11:35:00|30363.9|30313.9|30357.4|30307.4|30363.9|30313.9|30357.4|30307.4|3
1582631100000|2020-02-25 11:45:00|30356.4|30306.4|30353.9|30303.9|30356.4|30306.4|30352.5|30302.5|6
1582631700000|2020-02-25 11:55:00|30352.5|30302.5|30358.9|30308.9|30358.9|30308.9|30352.5|30302.5|5
1582632300000|2020-02-25 12:05:00|30347.2|30327.2|30361.5|30311.5|30364|30327.2|30347.2|30311.5|3
1582632600000|2020-02-25 12:10:00|30364.5|30314.5|30369|30319|30369|30319|30364|30314|3
1582632900000|2020-02-25 12:15:00|30351|30331|30377.5|30327.5|30377.5|30343.5|30351|30327.5|7
1582633200000|2020-02-25 12:20:00|30361|30341|30368.4|30318.4|30378.4|30341|30348.5|30308|32
1582633500000|2020-02-25 12:25:00|30368.5|30318.5|30351.5|30331.5|30368.8|30336.5|30351.5|30318.5|16
1582633800000|2020-02-25 12:30:00|30353|30333|30351.5|30331.5|30368.8|30334|30351.5|30315.9|11
1582634100000|2020-02-25 12:35:00|30352.1|30332.1|30363.8|30313.8|30363.8|30332.1|30345.4|30312.5|8
1582634400000|2020-02-25 12:40:00|30349|30329|30349|30329|30349|30329|30349|30329|1
1582634700000|2020-02-25 12:45:00|30347.5|30327.5|30341.4|30321.4|30347.5|30327.5|30337.9|30317.9|12
1582635000000|2020-02-25 12:50:00|30341|30321|30335.4|30315.4|30341.4|30321.4|30335.4|30315.4|4
1582635300000|2020-02-25 12:55:00|30334.4|30314.4|30333.8|30313.8|30334.4|30314.4|30333.5|30313.5|6
1582635600000|2020-02-25 13:00:00|30335|30315|30350.4|30300.4|30350.4|30318.5|30331.5|30299.5|9
1582635900000|2020-02-25 13:05:00|30334.4|30314.4|30333.8|30313.8|30334.4|30314.4|30333.8|30313.8|4
1582636200000|2020-02-25 13:10:00|30332.3|30312.3|30331.4|30311.4|30332.3|30312.3|30331.4|30311.4|2
1582636500000|2020-02-25 13:15:00|30332|30312|30337.1|30317.1|30349.8|30318.8|30332|30299.8|17
1582636800000|2020-02-25 13:20:00|30336.6|30316.6|30331.4|30311.4|30337.7|30317.7|30331.1|30311.1|13
1582637100000|2020-02-25 13:25:00|30332.1|30312.1|30333.8|30313.8|30333.8|30313.8|30331.4|30311.4|6
1582637400000|2020-02-25 13:30:00|30331.1|30311.1|30332.2|30312.2|30348|30312.2|30318.3|30285|19
1582637700000|2020-02-25 13:35:00|30332.1|30312.1|30329.2|30309.2|30333|30313|30326.7|30306.7|7
1582638000000|2020-02-25 13:40:00|30331.9|30311.9|30328.5|30308.5|30331.9|30311.9|30328.5|30308.5|4
1582638300000|2020-02-25 13:45:00|30327.4|30307.4|30328.5|30308.5|30328.8|30308.8|30326.5|30306.5|5
1582638600000|2020-02-25 13:50:00|30325.5|30305.5|30340|30290|30340.6|30308|30325.5|30289.5|11
1582638900000|2020-02-25 13:55:00|30327.9|30307.9|30338|30288|30339.2|30307.9|30320.5|30288|10
1582639200000|2020-02-25 14:00:00|30341|30291|30328|30308|30342.5|30308|30328|30290|9
1582639800000|2020-02-25 14:10:00|30326|30306|30321|30301|30326|30306|30321|30301|8
1582640100000|2020-02-25 14:15:00|30338|30288|30321.5|30271.5|30338|30298.5|30307.4|30271.5|15
1582640400000|2020-02-25 14:20:00|30322.5|30272.5|30322.5|30272.5|30327.5|30294|30303|30272.5|14
1582640700000|2020-02-25 14:25:00|30310|30290|30308|30288|30313|30293|30305|30285|9
1582641000000|2020-02-25 14:30:00|30305|30285|30299|30279|30320|30285|30299|30270|7
1582641300000|2020-02-25 14:35:00|30297.5|30277.5|30296.5|30276.5|30314|30281.5|30296.5|30261.5|10
1582641600000|2020-02-25 14:40:00|30297.5|30277.5|30314.5|30264.5|30314.5|30284.5|30297.5|30264.5|14
1582641900000|2020-02-25 14:45:00|30301.5|30281.5|30306|30286|30327.5|30298.6|30301.5|30267.5|20
1582642200000|2020-02-25 14:50:00|30311.2|30291.2|30314.5|30294.5|30325|30305|30311.2|30291.2|15
1582642500000|2020-02-25 14:55:00|30312|30292|30322.5|30272.5|30330|30296.5|30312|30272.5|12
1582642800000|2020-02-25 15:00:00|30328|30278|30333.4|30283.4|30333.4|30296.7|30309.5|30268|14
1582643100000|2020-02-25 15:05:00|30320.9|30300.9|30316|30296|30321|30301|30316|30296|4
1582643400000|2020-02-25 15:10:00|30318.5|30298.5|30343.5|30293.5|30343.5|30308.5|30318.5|30290.5|9
1582643700000|2020-02-25 15:15:00|30325|30305|30336|30316|30345|30316|30325|30290|10
1582644000000|2020-02-25 15:20:00|30333.5|30313.5|30331.5|30311.5|30334|30314|30329|30309|9
1582644300000|2020-02-25 15:25:00|30334|30314|30356|30306|30356|30326.5|30334|30302|22
1582644600000|2020-02-25 15:30:00|30353.5|30303.5|30354.8|30304.8|30366|30330|30338.3|30303.5|23
1582644900000|2020-02-25 15:35:00|30361.5|30311.5|30332.5|30312.5|30361.5|30315.6|30332.5|30307.5|6
1582645200000|2020-02-25 15:40:00|30346|30296|30325|30305|30346|30306.8|30325|30295|4
1582645500000|2020-02-25 15:45:00|30333.7|30283.7|30340|30290|30340|30290|30333.5|30283.5|3
1582645800000|2020-02-25 15:50:00|30343|30293|30336.5|30316.5|30348.5|30316.5|30336.5|30293|9
1582646100000|2020-02-25 15:55:00|30334|30314|30329|30309|30334|30314|30329|30309|3
1582646400000|2020-02-25 16:00:00|30330|30310|30329.5|30309.5|30342.5|30310|30328|30291.5|6
1582647000000|2020-02-25 16:10:00|30330.5|30310.5|30341.5|30291.5|30342.5|30311.5|30330.5|30291.5|5
1582647300000|2020-02-25 16:15:00|30328|30308|30324|30304|30331.5|30311.5|30324|30304|16
1582647600000|2020-02-25 16:20:00|30325|30305|30328.5|30308.5|30332.5|30312.5|30323.5|30303.5|26
1582647900000|2020-02-25 16:25:00|30326|30306|30339.5|30289.5|30339.5|30307.5|30314.3|30280|18
1582648200000|2020-02-25 16:30:00|30324.5|30304.5|30331.6|30311.6|30344.5|30313|30319.3|30286|15
1582648500000|2020-02-25 16:35:00|30331.5|30311.5|30354.5|30304.5|30354.5|30319.5|30331.5|30297.5|17
1582648800000|2020-02-25 16:40:00|30345.3|30325.3|30360.5|30310.5|30363|30326.2|30345.3|30310.5|6
1582649100000|2020-02-25 16:45:00|30356.5|30306.5|30329|30309|30359.5|30322.4|30329|30299.5|18
1582649400000|2020-02-25 16:50:00|30329.5|30309.5|30328.9|30308.9|30345.5|30312|30328.9|30295.5|7
1582649700000|2020-02-25 16:55:00|30342.4|30292.4|30335.4|30285.4|30342.4|30308.9|30321|30281.5|11
1582650000000|2020-02-25 17:00:00|30337.5|30287.5|30335.4|30285.4|30337.5|30287.5|30335.4|30285.4|2
1582650300000|2020-02-25 17:05:00|30336.8|30286.8|30336.8|30286.8|30336.8|30286.8|30336.8|30286.8|1
1582650600000|2020-02-25 17:10:00|30337.8|30287.8|30335.4|30285.4|30338.3|30288.3|30335.4|30285.4|4
1582650900000|2020-02-25 17:15:00|30335.8|30285.8|30340.2|30290.2|30340.2|30303.5|30322.8|30285.8|5
1582651200000|2020-02-25 17:20:00|30328|30308|30338.6|30318.6|30362.6|30324.5|30328|30297|20
1582651500000|2020-02-25 17:25:00|30337.5|30317.5|30344.3|30324.3|30344.3|30324.3|30337.5|30317.5|8
1582651800000|2020-02-25 17:30:00|30344.2|30324.2|30356.5|30306.5|30356.5|30324.5|30339.4|30301.7|22
1582652400000|2020-02-25 17:40:00|30341|30321|30341|30321|30341|30321|30341|30321|1
1582652700000|2020-02-25 17:45:00|30342|30322|30350|30330|30350|30330|30341.5|30321.5|11
1582653000000|2020-02-25 17:50:00|30365.1|30315.1|30371.5|30321.5|30372|30332.6|30352|30315.1|6
1582653300000|2020-02-25 17:55:00|30356|30336|30359.5|30339.5|30359.5|30339.5|30356|30336|6
1582653600000|2020-02-25 18:00:00|30360.5|30340.5|30359|30339|30379.3|30343|30359|30326.8|11
1582653900000|2020-02-25 18:05:00|30357.3|30337.3|30359|30339|30359|30339|30357.3|30337.3|2
1582654200000|2020-02-25 18:10:00|30357.3|30337.3|30356.5|30336.5|30359.5|30339.5|30356|30336|6
1582654500000|2020-02-25 18:15:00|30358|30338|30359.5|30339.5|30359.5|30339.5|30358|30338|2
1582655700000|2020-02-25 18:35:00|30361.5|30341.5|30359.5|30339.5|30361.5|30341.5|30359.5|30339.5|2
1582656000000|2020-02-25 18:40:00|30355.8|30335.8|30356.5|30336.5|30370.2|30340.6|30354.5|30319.5|8
1582656300000|2020-02-25 18:45:00|30370.5|30320.5|30354.5|30334.5|30370.5|30334.5|30352.5|30319.5|6
1582656600000|2020-02-25 18:50:00|30355.5|30335.5|30356.5|30336.5|30356.5|30336.5|30355.5|30335.5|2
1582656900000|2020-02-25 18:55:00|30358|30338|30371.5|30321.5|30371.5|30339.5|30358|30321.5|3
1582657200000|2020-02-25 19:00:00|30358|30338|30368|30318|30370|30338|30350|30313|11
1582657500000|2020-02-25 19:05:00|30370|30320|30356.5|30336.5|30370.1|30337|30351|30317.1|9
1582657800000|2020-02-25 19:10:00|30356|30336|30370.7|30320.7|30375|30342.8|30356|30320|16
1582658100000|2020-02-25 19:15:00|30370|30320|30373|30323|30373|30323|30370|30320|8
1582658400000|2020-02-25 19:20:00|30378|30328|30378.2|30328.2|30378.2|30328.2|30378|30328|2
1582658700000|2020-02-25 19:25:00|30378|30328|30380|30330|30380.7|30330.7|30378|30328|6
1582659000000|2020-02-25 19:30:00|30380.5|30330.5|30383|30333|30383.8|30352|30372|30330.5|11
1582659300000|2020-02-25 19:35:00|30383.2|30333.2|30395|30345|30395|30353.3|30372|30333.2|15
1582659600000|2020-02-25 19:40:00|30395.5|30345.5|30384.4|30334.4|30395.5|30354|30372.3|30334.4|17
1582659900000|2020-02-25 19:45:00|30386.4|30336.4|30384.4|30334.4|30386.4|30336.4|30384.4|30334.4|2
1582660200000|2020-02-25 19:50:00|30380.9|30330.9|30370|30320|30380.9|30330.9|30370|30320|13
1582660500000|2020-02-25 19:55:00|30350.4|30330.4|30364.4|30314.4|30368.7|30330.4|30348.8|30311.3|14
1582660800000|2020-02-25 20:00:00|30364.7|30314.7|30357.7|30307.7|30364.8|30314.8|30355.2|30305.2|10
1582661100000|2020-02-25 20:05:00|30361.5|30311.5|30363|30313|30363|30313|30359.7|30309.7|8
1582661400000|2020-02-25 20:10:00|30364.5|30314.5|30364.5|30314.5|30364.5|30314.5|30364.5|30314.5|1
1582661700000|2020-02-25 20:15:00|30363|30313|30362.5|30312.5|30363|30313|30362.5|30312.5|2
1582662600000|2020-02-25 20:30:00|30360.6|30310.6|30366.8|30316.8|30367.3|30317.3|30359.3|30309.3|8
1582662900000|2020-02-25 20:35:00|30366.3|30316.3|30375.1|30325.1|30378.8|30340|30360|30315|9
1582663200000|2020-02-25 20:40:00|30375|30325|30370|30320|30375.5|30325.5|30367.5|30317.5|15
1582663800000|2020-02-25 20:50:00|30371.8|30321.8|30378|30328|30378|30328|30371.8|30321.8|7
1582687800000|2020-02-26 03:30:00|30296|30276|30299|30279|30303.5|30283.5|30296|30276|14
1582688100000|2020-02-26 03:35:00|30299.5|30279.5|30302.5|30282.5|30302.5|30282.5|30299.5|30279.5|5
1582688400000|2020-02-26 03:40:00|30302|30282|30296.5|30276.5|30302|30282|30296.5|30276.5|7
1582688700000|2020-02-26 03:45:00|30294|30274|30285.5|30265.5|30294|30274|30282|30262|27
1582689000000|2020-02-26 03:50:00|30286.5|30266.5|30285.5|30265.5|30293.5|30273.5|30285.5|30265.5|10
1582689300000|2020-02-26 03:55:00|30284.5|30264.5|30268|30248|30284.5|30264.5|30268|30248|32
1582689600000|2020-02-26 04:00:00|30270|30250|30277|30257|30277.5|30257.5|30270|30250|18
1582689900000|2020-02-26 04:05:00|30277.5|30257.5|30277|30257|30282.5|30262.5|30277|30257|8
1582690200000|2020-02-26 04:10:00|30277.5|30257.5|30281|30261|30281.5|30261.5|30277|30257|9
1582690500000|2020-02-26 04:15:00|30280.5|30260.5|30281.5|30261.5|30281.5|30261.5|30280.5|30260.5|2
1582690800000|2020-02-26 04:20:00|30281|30261|30278.5|30258.5|30283.5|30263.5|30278.5|30258.5|14
1582691100000|2020-02-26 04:25:00|30279.5|30259.5|30278.5|30258.5|30279.5|30259.5|30278.5|30258.5|2
1582691400000|2020-02-26 04:30:00|30278|30258|30278.5|30258.5|30278.5|30258.5|30277.5|30257.5|4
1582691700000|2020-02-26 04:35:00|30277.5|30257.5|30274|30254|30277.5|30257.5|30274|30254|5
1582692300000|2020-02-26 04:45:00|30272.8|30252.8|30274|30254|30274.5|30254.5|30272.5|30252.5|5
1582692600000|2020-02-26 04:50:00|30273|30253|30266.5|30246.5|30273|30253|30262.3|30242.3|15
1582692900000|2020-02-26 04:55:00|30264.1|30244.1|30248.3|30228.3|30264.1|30244.1|30248.3|30228.3|13
1582693200000|2020-02-26 05:00:00|30249.8|30229.8|30252.5|30232.5|30254.5|30234.5|30237|30217|40
1582693500000|2020-02-26 05:05:00|30250.6|30230.6|30251|30231|30252.7|30232.7|30248.5|30228.5|13
1582693800000|2020-02-26 05:10:00|30248.5|30228.5|30249|30229|30249|30229|30246|30226|8
1582694100000|2020-02-26 05:15:00|30249.5|30229.5|30252.7|30232.7|30254|30234|30244|30224|28
1582694400000|2020-02-26 05:20:00|30254|30234|30257.2|30237.2|30280.4|30244|30254|30230.4|26
1582694700000|2020-02-26 05:25:00|30257.7|30237.7|30253.5|30233.5|30257.7|30237.7|30251.7|30231.7|9
1582695000000|2020-02-26 05:30:00|30254|30234|30266.9|30246.9|30266.9|30246.9|30254|30234|16
1582695300000|2020-02-26 05:35:00|30261|30241|30273|30253|30273|30253|30259.5|30239.5|24
1582695600000|2020-02-26 05:40:00|30272.5|30252.5|30269.1|30249.1|30274.5|30254.5|30266.5|30246.5|46
1582695900000|2020-02-26 05:45:00|30270.6|30250.6|30271.5|30251.5|30271.7|30251.7|30270.6|30250.6|3
1582696200000|2020-02-26 05:50:00|30272.5|30252.5|30271.7|30251.7|30272.7|30252.7|30271.7|30251.7|4
1582696500000|2020-02-26 05:55:00|30273.2|30253.2|30279.3|30259.3|30300.3|30265|30272|30250.3|21
1582696800000|2020-02-26 06:00:00|30278.3|30258.3|30287.5|30267.5|30289|30269|30277.5|30257.5|33
1582697100000|2020-02-26 06:05:00|30288|30268|30295.5|30275.5|30303.5|30283.5|30286.5|30266.5|26
1582697400000|2020-02-26 06:10:00|30295|30275|30309|30289|30309|30289|30293.5|30273.5|42
1582697700000|2020-02-26 06:15:00|30308.5|30288.5|30307.5|30287.5|30317.5|30297.5|30302|30282|61
1582698000000|2020-02-26 06:20:00|30305.8|30285.8|30307.8|30287.8|30308.5|30288.5|30298|30278|41
1582698300000|2020-02-26 06:25:00|30308.8|30288.8|30303.5|30283.5|30309|30289|30303|30283|35
1582698600000|2020-02-26 06:30:00|30304|30284|30295.3|30275.3|30304|30284|30293|30273|19
1582698900000|2020-02-26 06:35:00|30296|30276|30295|30275|30297|30277|30293|30273|16
1582699200000|2020-02-26 06:40:00|30297.5|30277.5|30293.5|30273.5|30297.5|30277.5|30292.5|30272.5|28
1582699500000|2020-02-26 06:45:00|30294|30274|30298|30278|30298|30278|30294|30274|5
1582699800000|2020-02-26 06:50:00|30297.5|30277.5|30298|30278|30298|30278|30297.5|30277.5|2
1582700100000|2020-02-26 06:55:00|30299|30279|30313.4|30293.4|30318|30298|30299|30279|57
1582700400000|2020-02-26 07:00:00|30311|30291|30317.5|30297.5|30318.5|30298.5|30311|30291|16
1582700700000|2020-02-26 07:05:00|30323|30303|30338.5|30288.5|30338.5|30304|30317.5|30288.5|16
1582701000000|2020-02-26 07:10:00|30339|30289|30336.5|30316.5|30350.5|30316.5|30324.5|30289|12
1582701300000|2020-02-26 07:15:00|30335|30315|30330|30310|30337.6|30317.6|30328|30308|26
1582701600000|2020-02-26 07:20:00|30331|30311|30325.5|30305.5|30332.4|30312.4|30325.5|30305.5|21
1582701900000|2020-02-26 07:25:00|30326|30306|30318.3|30298.3|30328.3|30308.3|30318|30298|34
1582702200000|2020-02-26 07:30:00|30317.8|30297.8|30325.4|30305.4|30328.8|30308.8|30312.8|30292.8|50
1582702500000|2020-02-26 07:35:00|30324.7|30304.7|30315.9|30295.9|30324.7|30304.7|30315.9|30295.9|13
1582702800000|2020-02-26 07:40:00|30317.8|30297.8|30324.3|30304.3|30340.8|30305.4|30317.8|30288.3|20
1582703100000|2020-02-26 07:45:00|30321.5|30301.5|30324.6|30304.6|30326.7|30306.7|30319.3|30299.3|29
1582703400000|2020-02-26 07:50:00|30323.1|30303.1|30322.5|30302.5|30323.2|30303.2|30317.2|30297.2|37
1582703700000|2020-02-26 07:55:00|30323.9|30303.9|30325.4|30305.4|30327.8|30307.8|30322.8|30302.8|11
1582704000000|2020-02-26 08:00:00|30327|30307|30325|30305|30327|30307|30325|30305|3
1582704300000|2020-02-26 08:05:00|30322|30302|30322|30302|30327|30307|30322|30302|12
1582704600000|2020-02-26 08:10:00|30325|30305|30323.5|30303.5|30328.5|30308.5|30322|30302|19
1582704900000|2020-02-26 08:15:00|30325|30305|30328.5|30308.5|30328.5|30308.5|30323.5|30303.5|14
1582705200000|2020-02-26 08:20:00|30327.5|30307.5|30322.5|30302.5|30330.7|30310.7|30322.5|30302.5|11
1582705500000|2020-02-26 08:25:00|30322.3|30302.3|30316|30296|30322.3|30302.3|30315.4|30295.4|13
1582705800000|2020-02-26 08:30:00|30315|30295|30309.6|30289.6|30315|30295|30309.5|30289.5|5
1582706100000|2020-02-26 08:35:00|30310.6|30290.6|30317|30297|30317|30297|30309|30289|24
1582706400000|2020-02-26 08:40:00|30316.5|30296.5|30319|30299|30319.8|30299.8|30316.5|30296.5|5
1582707300000|2020-02-26 08:55:00|30321.5|30301.5|30318.5|30298.5|30322.4|30302.4|30318.5|30298.5|8
1582707600000|2020-02-26 09:00:00|30321|30301|30318|30298|30323.5|30303.5|30318|30298|6
1582707900000|2020-02-26 09:05:00|30317.9|30297.9|30321|30301|30325.5|30305.5|30317.9|30297.9|8
1582708200000|2020-02-26 09:10:00|30322.5|30302.5|30323|30303|30327.5|30307.5|30322|30302|13
1582708500000|2020-02-26 09:15:00|30325.5|30305.5|30318|30298|30326|30306|30315.5|30295.5|11
1582708800000|2020-02-26 09:20:00|30315.5|30295.5|30313|30293|30315.5|30295.5|30313|30293|2
1582709100000|2020-02-26 09:25:00|30314.5|30294.5|30313|30293|30315|30295|30313|30293|3
1582709400000|2020-02-26 09:30:00|30314.3|30294.3|30313|30293|30315|30295|30313|30293|7
1582709700000|2020-02-26 09:35:00|30312.5|30292.5|30300|30280|30312.5|30292.5|30297.5|30277.5|12
1582710000000|2020-02-26 09:40:00|30300.5|30280.5|30303|30283|30303|30283|30300|30280|3
1582710300000|2020-02-26 09:45:00|30310.3|30290.3|30307.8|30287.8|30312.6|30292.6|30298.1|30278.1|28
1582710600000|2020-02-26 09:50:00|30308|30288|30302|30282|30308|30288|30300|30280|5
1582710900000|2020-02-26 09:55:00|30305|30285|30300|30280|30305|30285|30297|30277|6
1582711200000|2020-02-26 10:00:00|30302|30282|30300|30280|30302|30282|30300|30280|3
1582711500000|2020-02-26 10:05:00|30297.4|30277.4|30295|30275|30297.4|30277.4|30295|30275|3
1582711800000|2020-02-26 10:10:00|30292.4|30272.4|30282|30262|30292.4|30272.4|30282|30262|8
1582712100000|2020-02-26 10:15:00|30282.5|30262.5|30287|30267|30287.2|30267.2|30282.5|30262.5|4
1582713600000|2020-02-26 10:40:00|30287.5|30267.5|30284.5|30264.5|30287.5|30267.5|30282|30262|11
1582713900000|2020-02-26 10:45:00|30284.8|30264.8|30280|30260|30287.3|30265|30274.3|30234.7|12
1582714200000|2020-02-26 10:50:00|30280.1|30260.1|30281.1|30261.1|30281.5|30261.5|30276.5|30256.5|15
1582714500000|2020-02-26 10:55:00|30280.6|30260.6|30279.5|30259.5|30294.6|30267|30270|30240|15
1582714800000|2020-02-26 11:00:00|30285|30265|30294|30274|30294|30274|30285|30265|9
1582715100000|2020-02-26 11:05:00|30292|30272|30289|30269|30292|30272|30281.6|30261.6|11
1582715400000|2020-02-26 11:10:00|30284.4|30264.4|30284|30264|30290|30270|30278.8|30258.8|10
1582715700000|2020-02-26 11:15:00|30284.3|30264.3|30284|30264|30284.3|30264.3|30284|30264|3
1582716000000|2020-02-26 11:20:00|30282|30262|30287|30267|30287|30267|30282|30262|3
1582716300000|2020-02-26 11:25:00|30286.8|30266.8|30285|30265|30287.6|30267.6|30280|30260|7
1582716600000|2020-02-26 11:30:00|30283.5|30263.5|30280|30260|30283.5|30263.5|30280|30260|4
1582716900000|2020-02-26 11:35:00|30279.5|30259.5|30279.5|30259.5|30279.5|30259.5|30279.5|30259.5|1
1582717200000|2020-02-26 11:40:00|30279|30259|30275.4|30255.4|30279|30259|30275.4|30255.4|4
1582717500000|2020-02-26 11:45:00|30269.9|30249.9|30272.6|30252.6|30275.4|30255.4|30264.9|30244.9|7
1582717800000|2020-02-26 11:50:00|30275.5|30255.5|30277|30257|30282|30262|30275|30255|11
1582718100000|2020-02-26 11:55:00|30277.5|30257.5|30281.5|30261.5|30283|30263|30275|30255|9
1582718400000|2020-02-26 12:00:00|30282.5|30262.5|30292.4|30272.4|30292.4|30272.4|30282.5|30262.5|10
1582718700000|2020-02-26 12:05:00|30289.5|30269.5|30289.5|30269.5|30289.5|30269.5|30285.8|30265.8|3
1582719000000|2020-02-26 12:10:00|30302.8|30252.8|30290.5|30240.5|30302.8|30266.7|30276.5|30235.8|9
1582719300000|2020-02-26 12:15:00|30285.8|30235.8|30270.8|30250.8|30285.8|30250.9|30270.8|30235.8|5
1582719900000|2020-02-26 12:25:00|30278.1|30258.1|30294|30244|30294.5|30259.4|30278.1|30241.8|9
1582720200000|2020-02-26 12:30:00|30298.8|30248.8|30284|30264|30301.5|30265.1|30281.5|30245.4|11
1582720500000|2020-02-26 12:35:00|30282.5|30262.5|30281.5|30261.5|30303|30266.7|30281.5|30249|11
1582721100000|2020-02-26 12:45:00|30279.5|30259.5|30281.5|30261.5|30299.9|30262.5|30279|30247.5|8
1582721400000|2020-02-26 12:50:00|30279.2|30259.2|30286.5|30266.5|30286.5|30266.5|30279|30259|7
1582722300000|2020-02-26 13:05:00|30285.5|30265.5|30284.3|30264.3|30286.2|30266.2|30284.3|30264.3|3
1582722600000|2020-02-26 13:10:00|30285.5|30265.5|30284.3|30264.3|30285.5|30265.5|30284.3|30264.3|2
1582722900000|2020-02-26 13:15:00|30285.5|30265.5|30286.5|30266.5|30286.5|30266.5|30285.5|30265.5|2
1582723200000|2020-02-26 13:20:00|30283|30263|30276.5|30256.5|30287.5|30264|30276.5|30237.5|12
1582723500000|2020-02-26 13:25:00|30281|30261|30296.5|30246.5|30301|30261|30276.5|30246.5|7
1582723800000|2020-02-26 13:30:00|30294|30244|30277.8|30257.8|30294|30259|30275.9|30244|12
1582724100000|2020-02-26 13:35:00|30276.5|30256.5|30271.5|30251.5|30286.5|30256.5|30271.5|30236.5|4
1582724400000|2020-02-26 13:40:00|30270|30250|30270|30250|30270|30250|30270|30250|1
1582724700000|2020-02-26 13:45:00|30271|30251|30281|30261|30286|30266|30271|30251|16
1582725000000|2020-02-26 13:50:00|30294.5|30244.5|30271.5|30251.5|30294.5|30257.5|30271.5|30238|7
1582725300000|2020-02-26 13:55:00|30269.7|30249.7|30272.3|30252.3|30272.3|30252.3|30266|30246|13
1582725600000|2020-02-26 14:00:00|30272.5|30252.5|30264|30244|30274.7|30254.7|30264|30244|5
1582725900000|2020-02-26 14:05:00|30265.5|30245.5|30269|30249|30271.5|30251.5|30265.5|30245.5|9
1582726200000|2020-02-26 14:10:00|30266.5|30246.5|30266.5|30246.5|30269|30249|30266.5|30246.5|4
1582726500000|2020-02-26 14:15:00|30271.5|30251.5|30271.5|30251.5|30271.5|30251.5|30264|30244|12
1582726800000|2020-02-26 14:20:00|30273.8|30253.8|30274|30254|30279|30259|30271.5|30251.5|10
1582727100000|2020-02-26 14:25:00|30276.5|30256.5|30276.5|30256.5|30279.5|30259.5|30276.5|30256.5|6
1582727400000|2020-02-26 14:30:00|30277|30257|30279|30259|30279|30259|30277|30257|2
1582727700000|2020-02-26 14:35:00|30276.5|30256.5|30273.8|30253.8|30276.5|30256.5|30273.8|30253.8|6
1582728000000|2020-02-26 14:40:00|30272|30252|30269.5|30249.5|30276.5|30256.5|30269|30249|12
1582728300000|2020-02-26 14:45:00|30270.5|30250.5|30268.5|30248.5|30271.5|30251.5|30268.5|30248.5|7
1582728600000|2020-02-26 14:50:00|30270|30250|30266.4|30246.4|30271|30251|30266|30246|5
1582728900000|2020-02-26 14:55:00|30266|30246|30283.5|30233.5|30283.5|30246.4|30266|30232.9|6
1582729200000|2020-02-26 15:00:00|30285|30235|30268.5|30248.5|30285|30251|30268.5|30235|4
1582729500000|2020-02-26 15:05:00|30270|30250|30268.5|30248.5|30271|30251|30268.5|30248.5|8
1582729800000|2020-02-26 15:10:00|30266|30246|30266|30246|30266|30246|30266|30246|1
1582730400000|2020-02-26 15:20:00|30265.3|30245.3|30261|30241|30266|30246|30260|30240|11
1582730700000|2020-02-26 15:25:00|30260|30240|30261.4|30241.4|30261.4|30241.4|30260|30240|3
1582731000000|2020-02-26 15:30:00|30261|30241|30256|30236|30261|30241|30253.2|30233.2|11
1582731300000|2020-02-26 15:35:00|30254.5|30234.5|30247|30227|30254.5|30234.5|30247|30227|5
1582731600000|2020-02-26 15:40:00|30261|30211|30243|30223|30265.2|30228|30243|30211|10
1582731900000|2020-02-26 15:45:00|30244.5|30224.5|30253|30233|30270.5|30234|30244.5|30219.5|10
1582732200000|2020-02-26 15:50:00|30249.2|30229.2|30261.5|30211.5|30261.5|30229.2|30247|30211.5|3
1582732500000|2020-02-26 15:55:00|30262.1|30212.1|30273.5|30223.5|30273.5|30240.2|30256|30212.1|10
1582732800000|2020-02-26 16:00:00|30257.3|30237.3|30258.5|30238.5|30258.6|30238.6|30255|30235|8
1582733100000|2020-02-26 16:05:00|30274.5|30224.5|30260|30240|30276|30242.5|30260|30224.5|4
1582733700000|2020-02-26 16:15:00|30257.8|30237.8|30255|30235|30257.8|30237.8|30255|30235|3
1582734000000|2020-02-26 16:20:00|30255.5|30235.5|30256|30236|30256|30236|30246|30226|10
1582734600000|2020-02-26 16:30:00|30255.5|30235.5|30258.5|30238.5|30258.5|30238.5|30253.5|30233.5|5
1582734900000|2020-02-26 16:35:00|30257.5|30237.5|30251|30231|30257.5|30237.5|30251|30231|6
1582735200000|2020-02-26 16:40:00|30252.8|30232.8|30253.5|30233.5|30253.5|30233.5|30252.8|30232.8|2
1582735500000|2020-02-26 16:45:00|30249.6|30229.6|30256|30236|30256|30236|30248.5|30228.5|8
1582735800000|2020-02-26 16:50:00|30255|30235|30248.5|30228.5|30257.5|30237.5|30248.5|30228.5|19
1582736100000|2020-02-26 16:55:00|30253.3|30233.3|30251|30231|30257|30237|30248.5|30228.5|20
1582736400000|2020-02-26 17:00:00|30252.5|30232.5|30252.5|30232.5|30256|30236|30252.5|30232.5|7
1582736700000|2020-02-26 17:05:00|30251|30231|30251|30231|30251|30231|30251|30231|1
1582737000000|2020-02-26 17:10:00|30252.5|30232.5|30254|30234|30254|30234|30251|30231|3
1582737300000|2020-02-26 17:15:00|30255|30235|30256|30236|30256|30236|30255|30235|2
1582737600000|2020-02-26 17:20:00|30257.5|30237.5|30253.4|30233.4|30259|30239|30253.4|30233.4|12
1582737900000|2020-02-26 17:25:00|30254.9|30234.9|30258.4|30238.4|30258.4|30238.4|30254.9|30234.9|2
1582738200000|2020-02-26 17:30:00|30258.6|30238.6|30255.5|30235.5|30278.1|30243|30253.6|30228.1|36
1582738500000|2020-02-26 17:35:00|30256|30236|30261.5|30241.5|30279.3|30242.5|30256|30229.3|12
1582738800000|2020-02-26 17:40:00|30262.5|30242.5|30279.2|30229.2|30279.2|30243|30262.5|30229.2|3
1582739100000|2020-02-26 17:45:00|30277.5|30227.5|30273.5|30223.5|30277.5|30227.5|30273.5|30223.5|2
1582739700000|2020-02-26 17:55:00|30262.7|30242.7|30258|30238|30274.9|30243|30258|30224.9|7
1582740000000|2020-02-26 18:00:00|30256|30236|30256|30236|30256|30236|30256|30236|1
1582740900000|2020-02-26 18:15:00|30256.2|30236.2|30256|30236|30256.2|30236.2|30256|30236|2
1582741800000|2020-02-26 18:30:00|30269.5|30219.5|30253|30233|30269.5|30236|30252|30219.5|6
1582742100000|2020-02-26 18:35:00|30256|30236|30256|30236|30269.5|30236|30253|30219.5|6
1582742400000|2020-02-26 18:40:00|30257.5|30237.5|30283|30233|30287|30246|30257.5|30220|12
1582742700000|2020-02-26 18:45:00|30286.5|30236.5|30275.6|30225.6|30286.5|30251|30261.9|30225.6|26
1582743000000|2020-02-26 18:50:00|30275|30225|30262.1|30212.1|30275.3|30239.3|30259.3|30212.1|12
1582743300000|2020-02-26 18:55:00|30267.4|30217.4|30253.5|30233.5|30269.5|30238.7|30251.9|30214.5|15
1582743600000|2020-02-26 19:00:00|30253.4|30233.4|30257.5|30237.5|30270|30237.5|30250|30212.4|15
1582744200000|2020-02-26 19:10:00|30260|30240|30257.5|30237.5|30260|30240|30257.5|30237.5|7
1582744500000|2020-02-26 19:15:00|30260|30240|30260|30240|30260|30240|30260|30240|1
1582745100000|2020-02-26 19:25:00|30258.2|30238.2|30260|30240|30260|30240|30257.5|30237.5|5
1582745400000|2020-02-26 19:30:00|30262|30242|30260|30240|30262.5|30242.5|30260|30240|7
1582745700000|2020-02-26 19:35:00|30258|30238|30257.5|30237.5|30258|30238|30247.5|30227.5|10
1582746000000|2020-02-26 19:40:00|30260|30240|30255|30235|30260|30240|30253|30233|9
1582746300000|2020-02-26 19:45:00|30253|30233|30245|30225|30253|30233|30245|30225|6
1582746900000|2020-02-26 19:55:00|30245.6|30225.6|30250|30230|30250|30230|30245.6|30225.6|2
1582747200000|2020-02-26 20:00:00|30247|30227|30247|30227|30247|30227|30247|30227|1
1582747500000|2020-02-26 20:05:00|30250|30230|30247|30227|30250|30230|30247|30227|2
1582747800000|2020-02-26 20:10:00|30250|30230|30242.4|30222.4|30250|30230|30238|30218|9
1582748100000|2020-02-26 20:15:00|30242|30222|30243|30223|30249.5|30223|30229|30199.5|21
1582748400000|2020-02-26 20:20:00|30242.5|30222.5|30235.5|30215.5|30242.5|30222.5|30235.5|30215.5|4
1582748700000|2020-02-26 20:25:00|30238|30218|30243|30223|30258|30223|30238|30205|9
1582749000000|2020-02-26 20:30:00|30242|30222|30240|30220|30246.5|30226.5|30240|30220|10
1582749600000|2020-02-26 20:40:00|30240.4|30220.4|30258.4|30208.4|30258.4|30222|30240.4|30208.4|4
1582749900000|2020-02-26 20:45:00|30258|30208|30240|30220|30258|30223|30238|30208|16
1582750200000|2020-02-26 20:50:00|30238.5|30218.5|30234.4|30214.4|30250.5|30218.5|30229|30193|21
1582750500000|2020-02-26 20:55:00|30233.5|30213.5|30245.5|30195.5|30248.5|30213.5|30231.5|30195.5|10
1582774200000|2020-02-27 03:30:00|30250|30230|30250.5|30230.5|30252.5|30232.5|30247|30227|12
1582774500000|2020-02-27 03:35:00|30250|30230|30255.8|30235.8|30256|30236|30248.5|30228.5|25
1582774800000|2020-02-27 03:40:00|30256|30236|30258|30238|30265.5|30245.5|30256|30236|21
1582775100000|2020-02-27 03:45:00|30258.5|30238.5|30257.5|30237.5|30262.8|30242.8|30255.8|30235.8|37
1582775400000|2020-02-27 03:50:00|30262.3|30242.3|30259.5|30239.5|30266.5|30246.5|30259.5|30239.5|13
1582775700000|2020-02-27 03:55:00|30262|30242|30267.5|30247.5|30267.5|30247.5|30259.5|30239.5|10
1582776000000|2020-02-27 04:00:00|30264.5|30244.5|30283.5|30263.5|30283.5|30263.5|30264.5|30244.5|11
1582776300000|2020-02-27 04:05:00|30280|30260|30280|30260|30280|30260|30280|30260|1
1582776600000|2020-02-27 04:10:00|30282.2|30262.2|30287.5|30267.5|30287.5|30267.5|30282.2|30262.2|4
1582776900000|2020-02-27 04:15:00|30281.5|30261.5|30280|30260|30284.5|30264.5|30278.5|30258.5|7
1582777500000|2020-02-27 04:25:00|30277.8|30257.8|30284.5|30264.5|30284.5|30264.5|30277|30257|6
1582777800000|2020-02-27 04:30:00|30285.5|30265.5|30295.7|30275.7|30296|30276|30285.5|30265.5|19
1582778100000|2020-02-27 04:35:00|30296|30276|30302|30282|30303.1|30283.1|30291|30271|24
1582778400000|2020-02-27 04:40:00|30302.1|30282.1|30302.1|30282.1|30307.1|30287.1|30302.1|30282.1|10
1582778700000|2020-02-27 04:45:00|30302|30282|30299.8|30279.8|30303.8|30283.8|30299.8|30279.8|16
1582779000000|2020-02-27 04:50:00|30301.3|30281.3|30303.5|30283.5|30304.5|30284.5|30301.3|30281.3|16
1582779300000|2020-02-27 04:55:00|30303.8|30283.8|30332.9|30282.9|30332.9|30297.9|30303.8|30282.5|26
1582779600000|2020-02-27 05:00:00|30332.4|30282.4|30316.4|30296.4|30332.4|30296.4|30314.6|30281.5|6
1582779900000|2020-02-27 05:05:00|30319.1|30299.1|30305|30285|30319.1|30299.1|30305|30285|18
1582780200000|2020-02-27 05:10:00|30304|30284|30298|30278|30304|30284|30297.5|30277.5|12
1582780500000|2020-02-27 05:15:00|30297.5|30277.5|30299.5|30279.5|30302.5|30282.5|30297.5|30277.5|12
1582780800000|2020-02-27 05:20:00|30297.8|30277.8|30298.5|30278.5|30298.5|30278.5|30292.5|30272.5|26
1582781100000|2020-02-27 05:25:00|30296.1|30276.1|30298.5|30278.5|30298.5|30278.5|30296|30276|4
1582781700000|2020-02-27 05:35:00|30297.5|30277.5|30306.7|30286.7|30306.7|30286.7|30297.5|30277.5|13
1582782000000|2020-02-27 05:40:00|30309.7|30289.7|30317.5|30297.5|30320|30300|30309.7|30289.7|9
1582782300000|2020-02-27 05:45:00|30315|30295|30311.5|30291.5|30317.5|30297.5|30306.5|30286.5|16
1582782600000|2020-02-27 05:50:00|30313.8|30293.8|30304.5|30284.5|30314|30294|30302|30282|17
1582782900000|2020-02-27 05:55:00|30307|30287|30297.5|30277.5|30307|30287|30293|30273|28
1582783200000|2020-02-27 06:00:00|30297.2|30277.2|30298.2|30278.2|30304.7|30284.7|30297.2|30277.2|12
1582783500000|2020-02-27 06:05:00|30300|30280|30302|30282|30302.5|30282.5|30299|30279|14
1582783800000|2020-02-27 06:10:00|30301.5|30281.5|30301.5|30281.5|30302|30282|30300.5|30280.5|7
1582784100000|2020-02-27 06:15:00|30300|30280|30284.5|30264.5|30300|30280|30284.5|30264.5|21
1582784400000|2020-02-27 06:20:00|30282.1|30262.1|30281.5|30261.5|30284.8|30264.8|30281|30261|6
1582784700000|2020-02-27 06:25:00|30281|30261|30291.5|30271.5|30292.5|30272.5|30280|30260|25
1582785000000|2020-02-27 06:30:00|30292|30272|30287|30267|30292|30272|30285|30265|10
1582785300000|2020-02-27 06:35:00|30286.5|30266.5|30282|30262|30286.5|30266.5|30279.5|30259.5|8
1582785600000|2020-02-27 06:40:00|30281.5|30261.5|30270.4|30250.4|30281.5|30261.5|30264.6|30244.6|41
1582785900000|2020-02-27 06:45:00|30270.5|30250.5|30270.4|30250.4|30270.5|30250.5|30268.9|30248.9|8
1582786200000|2020-02-27 06:50:00|30270.5|30250.5|30267.6|30247.6|30270.5|30250.5|30265.5|30245.5|12
1582786500000|2020-02-27 06:55:00|30269.1|30249.1|30266.5|30246.5|30270.4|30250.4|30264.1|30244.1|8
1582786800000|2020-02-27 07:00:00|30266|30246|30265.9|30245.9|30266|30246|30263.1|30243.1|8
1582787100000|2020-02-27 07:05:00|30266.3|30246.3|30264|30244|30266.5|30246.5|30255.5|30235.5|19
1582787400000|2020-02-27 07:10:00|30264.5|30244.5|30251.5|30231.5|30266|30246|30251.4|30231.4|27
1582787700000|2020-02-27 07:15:00|30251.4|30231.4|30238.6|30218.6|30265.5|30233.6|30238.6|30215.5|47
1582788000000|2020-02-27 07:20:00|30237|30217|30219.5|30199.5|30251|30217|30219|30184.9|44
1582788300000|2020-02-27 07:25:00|30220|30200|30224|30204|30256.5|30218.3|30217.8|30197.8|48
1582788600000|2020-02-27 07:30:00|30227.5|30207.5|30193.8|30173.8|30227.5|30207.5|30191.9|30167.5|48
1582788900000|2020-02-27 07:35:00|30191.9|30171.9|30162.3|30142.3|30197.7|30171.9|30162.1|30142.1|30
1582789200000|2020-02-27 07:40:00|30162.5|30142.5|30207.9|30157.9|30208.8|30181.5|30159.9|30139.9|48
1582789500000|2020-02-27 07:45:00|30206.1|30156.1|30189.7|30169.7|30208.2|30176.3|30189.7|30155.9|10
1582789800000|2020-02-27 07:50:00|30190.1|30170.1|30202.5|30152.5|30202.5|30174.7|30186.9|30152.5|20
1582790100000|2020-02-27 07:55:00|30203.4|30153.4|30217|30167|30217|30174.8|30191|30153.4|19
1582790400000|2020-02-27 08:00:00|30201|30181|30204|30184|30204.5|30184.5|30199.5|30179.5|13
1582790700000|2020-02-27 08:05:00|30201.5|30181.5|30207|30187|30207|30187|30199.5|30179.5|18
1582791000000|2020-02-27 08:10:00|30207.5|30187.5|30209.5|30189.5|30215|30195|30204.5|30184.5|28
1582791300000|2020-02-27 08:15:00|30207.4|30187.4|30199.6|30179.6|30207.4|30187.4|30194|30174|19
1582791600000|2020-02-27 08:20:00|30196.5|30176.5|30201.5|30181.5|30201.5|30181.5|30194|30174|16
1582791900000|2020-02-27 08:25:00|30202.2|30182.2|30202.5|30182.5|30202.5|30182.5|30201.4|30181.4|5
1582792200000|2020-02-27 08:30:00|30204.8|30184.8|30215|30195|30215|30195|30204.8|30184.8|10
1582792500000|2020-02-27 08:35:00|30211.4|30191.4|30206.1|30186.1|30215|30195|30205|30185|31
1582792800000|2020-02-27 08:40:00|30211.1|30191.1|30212.4|30192.4|30214.2|30194.2|30209.5|30189.5|9
1582793100000|2020-02-27 08:45:00|30211.4|30191.4|30217.1|30197.1|30217.1|30197.1|30208.9|30188.9|13
1582793400000|2020-02-27 08:50:00|30217.6|30197.6|30222.6|30202.6|30222.6|30202.6|30217|30197|11
1582793700000|2020-02-27 08:55:00|30226.6|30206.6|30212|30192|30227|30207|30209|30189|21
1582794000000|2020-02-27 09:00:00|30207|30187|30205.5|30185.5|30209|30189|30198.8|30178.8|15
1582794300000|2020-02-27 09:05:00|30219.4|30169.4|30211.4|30161.4|30219.4|30181.4|30192.9|30158.9|10
1582794600000|2020-02-27 09:10:00|30194.9|30174.9|30217.7|30167.7|30217.7|30177.8|30194.9|30158.9|8
1582794900000|2020-02-27 09:15:00|30198.8|30178.8|30197.1|30147.1|30208.9|30178.8|30170.5|30134.6|23
1582795200000|2020-02-27 09:20:00|30196.1|30146.1|30184.2|30134.2|30196.1|30149.1|30169.1|30134.2|11
1582795500000|2020-02-27 09:25:00|30171.9|30151.9|30170.1|30120.1|30184.2|30151.9|30149|30115.5|25
1582795800000|2020-02-27 09:30:00|30172.3|30122.3|30162.3|30112.3|30172.3|30127.3|30147.3|30102.3|12
1582796100000|2020-02-27 09:35:00|30159.6|30109.6|30153.2|30103.2|30160.4|30121.4|30134.7|30093.2|29
1582796400000|2020-02-27 09:40:00|30153.1|30103.1|30166.9|30146.9|30178|30146.9|30141.5|30103.1|26
1582796700000|2020-02-27 09:45:00|30166.6|30146.6|30165.8|30115.8|30188|30151.3|30152.9|30115.8|33
1582797000000|2020-02-27 09:50:00|30169.6|30119.6|30170.1|30120.1|30170.1|30120.1|30164.4|30114.4|14
1582797300000|2020-02-27 09:55:00|30172.9|30122.9|30170.1|30120.1|30172.9|30122.9|30170.1|30120.1|2
1582797600000|2020-02-27 10:00:00|30168.9|30118.9|30168.9|30118.9|30168.9|30118.9|30168.9|30118.9|1
1582797900000|2020-02-27 10:05:00|30140.5|30120.5|30156.8|30106.8|30161.9|30120.5|30140.5|30104|10
1582798200000|2020-02-27 10:10:00|30144.8|30124.8|30157.3|30137.3|30170.3|30137.3|30144.8|30108.7|15
1582798500000|2020-02-27 10:15:00|30156.6|30136.6|30183.3|30133.3|30183.3|30151|30156.6|30131.5|10
1582798800000|2020-02-27 10:20:00|30181.5|30131.5|30153.4|30133.4|30181.5|30140.9|30153.4|30121.9|8
1582799100000|2020-02-27 10:25:00|30154.8|30134.8|30170.7|30150.7|30184.4|30152.3|30154.8|30122.1|13
1582799400000|2020-02-27 10:30:00|30183.4|30133.4|30176|30126|30183.5|30142.5|30157.6|30117|20
1582800600000|2020-02-27 10:50:00|30183|30133|30173.3|30153.3|30188|30153.6|30169.4|30133|20
1582800900000|2020-02-27 10:55:00|30172.6|30152.6|30173|30153|30174.3|30154.3|30172.6|30152.6|7
1582801200000|2020-02-27 11:00:00|30185|30135|30185|30135|30185|30135|30185|30135|1
1582801500000|2020-02-27 11:05:00|30186.7|30136.7|30188.5|30138.5|30195.4|30145.4|30183|30133|9
1582802100000|2020-02-27 11:15:00|30195.9|30145.9|30195|30145|30195.9|30145.9|30195|30145|2
1582802400000|2020-02-27 11:20:00|30170.8|30150.8|30165|30145|30172.8|30152.8|30165|30145|7
1582802700000|2020-02-27 11:25:00|30164.6|30144.6|30170|30150|30198.4|30156.3|30164.6|30140|9
1582803300000|2020-02-27 11:35:00|30187.5|30137.5|30187.5|30137.5|30187.5|30137.5|30187.5|30137.5|1
1582803900000|2020-02-27 11:45:00|30178.3|30158.3|30190|30170|30190|30170|30178.3|30158.3|5
1582804200000|2020-02-27 11:50:00|30180.6|30160.6|30190|30170|30190|30170|30180.6|30160.6|3
1582804500000|2020-02-27 11:55:00|30205.5|30155.5|30200.7|30150.7|30205.5|30155.5|30200.5|30150.5|3
1582804800000|2020-02-27 12:00:00|30200.5|30150.5|30202.5|30152.5|30202.5|30152.5|30200.5|30150.5|4
1582805100000|2020-02-27 12:05:00|30200.5|30150.5|30185|30165|30200.5|30165|30179.5|30145.3|10
1582805400000|2020-02-27 12:10:00|30200.5|30150.5|30200.5|30150.5|30200.5|30150.5|30200.5|30150.5|1
1582805700000|2020-02-27 12:15:00|30199.5|30149.5|30187.5|30137.5|30199.5|30149.5|30187.5|30137.5|5
1582806000000|2020-02-27 12:20:00|30186.5|30136.5|30190.5|30140.5|30190.5|30140.5|30185.5|30135.5|4
1582806600000|2020-02-27 12:30:00|30180.7|30160.7|30190.5|30140.5|30202.5|30160.7|30180.7|30140.5|10
1582806900000|2020-02-27 12:35:00|30190.7|30140.7|30186.7|30166.7|30194.5|30166.7|30177.7|30140.7|7
1582807200000|2020-02-27 12:40:00|30195.6|30145.6|30191.2|30141.2|30195.6|30148.5|30168.5|30134.2|8
1582807500000|2020-02-27 12:45:00|30192.9|30142.9|30184.5|30134.5|30192.9|30142.9|30182|30132|7
1582807800000|2020-02-27 12:50:00|30183|30133|30161.3|30111.3|30183|30143.5|30161.3|30111.3|9
1582808100000|2020-02-27 12:55:00|30163.8|30113.8|30158.5|30138.5|30170.8|30138.5|30153.5|30111.8|20
1582808400000|2020-02-27 13:00:00|30159.5|30139.5|30184.5|30134.5|30184.5|30143.5|30158.5|30134.5|8
1582808700000|2020-02-27 13:05:00|30185.5|30135.5|30186.2|30136.2|30186.2|30149.8|30169.8|30133.9|7
1582809000000|2020-02-27 13:10:00|30172.7|30152.7|30191.2|30141.2|30191.2|30155.8|30172.7|30138.5|10
1582809300000|2020-02-27 13:15:00|30190.2|30140.2|30173.5|30153.5|30190.2|30153.9|30173.5|30136.2|5
1582809600000|2020-02-27 13:20:00|30187|30137|30189.5|30139.5|30191|30153.8|30165.5|30124.8|20
1582809900000|2020-02-27 13:25:00|30181.2|30131.2|30185|30135|30194.3|30158.5|30174.5|30130.3|18
1582810200000|2020-02-27 13:30:00|30182.5|30132.5|30184.5|30134.5|30184.5|30134.5|30182.5|30132.5|3
1582811100000|2020-02-27 13:45:00|30171|30151|30194.3|30144.3|30194.5|30158.6|30171|30136.7|20
1582811400000|2020-02-27 13:50:00|30194.2|30144.2|30201.2|30151.2|30202.2|30161.5|30181.5|30143.5|8
1582811700000|2020-02-27 13:55:00|30202.9|30152.9|30201.2|30151.2|30202.9|30152.9|30201.2|30151.2|3
1582812000000|2020-02-27 14:00:00|30201.3|30151.3|30201.3|30151.3|30201.3|30151.3|30201.3|30151.3|1
1582812300000|2020-02-27 14:05:00|30201|30151|30201|30151|30201|30151|30201|30151|1
1582812600000|2020-02-27 14:10:00|30200.5|30150.5|30186.4|30136.4|30201|30162.5|30163|30122.5|35
1582812900000|2020-02-27 14:15:00|30186|30136|30186|30136|30186|30136|30186|30136|1
1582813200000|2020-02-27 14:20:00|30170.1|30150.1|30171|30151|30171|30151|30170.1|30150.1|2
1582813500000|2020-02-27 14:25:00|30163.9|30143.9|30174.7|30124.7|30174.7|30143.9|30151.1|30119.5|13
1582813800000|2020-02-27 14:30:00|30174|30124|30184.4|30134.4|30186.3|30150.1|30166|30122.5|16
1582814100000|2020-02-27 14:35:00|30184.6|30134.6|30181|30131|30189|30158.8|30173|30131|17
1582814700000|2020-02-27 14:45:00|30182.6|30132.6|30188.5|30138.5|30188.5|30147.8|30167.5|30131|20
1582815000000|2020-02-27 14:50:00|30187|30137|30177.6|30127.6|30189.8|30152.5|30164|30127.6|19
1582815300000|2020-02-27 14:55:00|30163.6|30143.6|30177|30157|30191|30158|30163.6|30139.5|24
1582815600000|2020-02-27 15:00:00|30176.5|30156.5|30181|30161|30195|30161.8|30174|30138.8|36
1582815900000|2020-02-27 15:05:00|30177|30157|30186|30136|30189.5|30157|30175.8|30136|5
1582816200000|2020-02-27 15:10:00|30189.1|30139.1|30191|30141|30194.4|30158|30176.6|30136.4|10
1582816500000|2020-02-27 15:15:00|30177.5|30157.5|30171|30151|30190|30161|30168.8|30136.5|20
1582816800000|2020-02-27 15:20:00|30179.2|30159.2|30174|30154|30193.1|30159.2|30171|30135|22
1582817100000|2020-02-27 15:25:00|30175|30155|30166|30146|30184.4|30156|30166|30134|9
1582817400000|2020-02-27 15:30:00|30167.5|30147.5|30173.8|30153.8|30173.8|30153.8|30167.5|30147.5|7
1582817700000|2020-02-27 15:35:00|30187.8|30137.8|30186|30136|30189.4|30153.1|30168.8|30131|16
1582818000000|2020-02-27 15:40:00|30185.5|30135.5|30188.8|30138.8|30190|30156|30172.5|30135.5|8
1582818300000|2020-02-27 15:45:00|30173.1|30153.1|30173.8|30153.8|30173.8|30153.8|30173.1|30153.1|4
1582818600000|2020-02-27 15:50:00|30173.5|30153.5|30162|30142|30173.5|30153.5|30162|30142|10
1582818900000|2020-02-27 15:55:00|30162.5|30142.5|30183.8|30133.8|30184|30152|30162.5|30133.8|12
1582819200000|2020-02-27 16:00:00|30182.5|30132.5|30174|30154|30190|30154|30170.5|30132.5|16
1582819500000|2020-02-27 16:05:00|30188.8|30138.8|30188.8|30138.8|30188.8|30138.8|30188.8|30138.8|1
1582819800000|2020-02-27 16:10:00|30188.5|30138.5|30166.3|30146.3|30188.8|30152|30166.3|30133.7|16
1582820100000|2020-02-27 16:15:00|30180.6|30130.6|30166.3|30146.3|30181.3|30147|30166.3|30130.6|4
1582820400000|2020-02-27 16:20:00|30181.8|30131.8|30185.7|30135.7|30185.7|30148|30166.3|30131.8|6
1582820700000|2020-02-27 16:25:00|30188.8|30138.8|30184|30134|30188.8|30151.3|30171.3|30134|7
1582821000000|2020-02-27 16:30:00|30184.3|30134.3|30190.6|30140.6|30191.2|30141.2|30184|30134|7
1582821300000|2020-02-27 16:35:00|30191.3|30141.3|30195.6|30145.6|30198.8|30161.9|30176.9|30141.3|9
1582821600000|2020-02-27 16:40:00|30196.3|30146.3|30198.8|30148.8|30198.8|30161.9|30181.9|30146.3|4
1582821900000|2020-02-27 16:45:00|30197.5|30147.5|30177.5|30157.5|30199|30162.5|30177.5|30145.6|11
1582822200000|2020-02-27 16:50:00|30176.3|30156.3|30190.6|30140.6|30190.6|30156.3|30174.6|30139.6|17
1582822500000|2020-02-27 16:55:00|30191.3|30141.3|30190.6|30140.6|30191.3|30141.3|30189.6|30139.6|14
1582822800000|2020-02-27 17:00:00|30173.6|30153.6|30186.3|30136.3|30186.8|30153.6|30173.6|30133.5|5
1582823400000|2020-02-27 17:10:00|30186.8|30136.8|30186.8|30136.8|30186.8|30136.8|30186.8|30136.8|1
1582823700000|2020-02-27 17:15:00|30172.5|30152.5|30185.6|30135.6|30186.8|30152.5|30171|30130|13
1582824000000|2020-02-27 17:20:00|30186.3|30136.3|30187.2|30137.2|30187.2|30149.8|30169.8|30134.3|7
1582824300000|2020-02-27 17:25:00|30186.9|30136.9|30183.6|30133.6|30186.9|30136.9|30183.6|30133.6|4
1582824600000|2020-02-27 17:30:00|30183.5|30133.5|30179.5|30129.5|30183.5|30149|30167.5|30126|14
1582824900000|2020-02-27 17:35:00|30173.6|30123.6|30173.6|30123.6|30173.6|30123.6|30173.6|30123.6|1
1582825200000|2020-02-27 17:40:00|30160.1|30140.1|30179|30129|30179|30140.1|30160.1|30128|4
1582825500000|2020-02-27 17:45:00|30159.7|30139.7|30173.6|30123.6|30173.6|30139.7|30159.7|30123.6|2
1582825800000|2020-02-27 17:50:00|30172.6|30122.6|30172.6|30122.6|30172.6|30122.6|30172.6|30122.6|1
1582826100000|2020-02-27 17:55:00|30177.5|30127.5|30176.5|30126.5|30181.5|30145|30157.7|30121.7|10
1582826400000|2020-02-27 18:00:00|30173.5|30123.5|30179|30129|30179|30129|30172|30122|10
1582826700000|2020-02-27 18:05:00|30179.5|30129.5|30179.5|30129.5|30179.5|30129.5|30179|30129|3
1582827000000|2020-02-27 18:10:00|30162.5|30142.5|30176.5|30126.5|30176.5|30142.5|30162.5|30124.5|5
1582827300000|2020-02-27 18:15:00|30178.7|30128.7|30182.2|30132.2|30182.2|30132.2|30178.7|30128.7|5
1582827600000|2020-02-27 18:20:00|30181.5|30131.5|30181.5|30131.5|30181.5|30131.5|30181.5|30131.5|1
1582827900000|2020-02-27 18:25:00|30187.5|30137.5|30190.9|30140.9|30190.9|30140.9|30187.5|30137.5|3
1582828200000|2020-02-27 18:30:00|30189.9|30139.9|30189.5|30139.5|30189.9|30139.9|30185.9|30135.9|6
1582828500000|2020-02-27 18:35:00|30191.5|30141.5|30194.5|30144.5|30196.5|30160.2|30180.2|30141.5|6
1582828800000|2020-02-27 18:40:00|30195|30145|30208.5|30158.5|30214|30171.8|30189.5|30145|37
1582829100000|2020-02-27 18:45:00|30207.1|30157.1|30206.5|30156.5|30207.1|30157.1|30206.5|30156.5|2
1582829400000|2020-02-27 18:50:00|30202.1|30152.1|30199.3|30149.3|30202.1|30152.1|30199.3|30149.3|3
1582829700000|2020-02-27 18:55:00|30200.8|30150.8|30213.3|30163.3|30213.3|30163.3|30200.8|30150.8|6
1582830000000|2020-02-27 19:00:00|30211.3|30161.3|30210.9|30160.9|30212.6|30162.6|30210.5|30160.5|4
1582830300000|2020-02-27 19:05:00|30211.2|30161.2|30208.5|30158.5|30211.2|30161.2|30208.5|30158.5|3
1582830600000|2020-02-27 19:10:00|30209|30159|30201|30151|30209|30159|30201|30151|8
1582831500000|2020-02-27 19:25:00|30199.5|30149.5|30199.5|30149.5|30199.5|30149.5|30199.5|30149.5|1
1582831800000|2020-02-27 19:30:00|30198.5|30148.5|30181.5|30161.5|30199|30161.5|30181.5|30148.5|3
1582832400000|2020-02-27 19:40:00|30181|30161|30181|30161|30181|30161|30181|30161|1
1582832700000|2020-02-27 19:45:00|30165.7|30145.7|30183.2|30133.2|30183.2|30146.2|30165.7|30133.2|3
1582833000000|2020-02-27 19:50:00|30186|30136|30186.5|30136.5|30188.5|30138.5|30186|30136|4
1582833300000|2020-02-27 19:55:00|30188.5|30138.5|30193.5|30143.5|30195.9|30145.9|30188.5|30138.5|9
1582833600000|2020-02-27 20:00:00|30194|30144|30196.3|30146.3|30196.3|30160.9|30180.9|30140.5|13
1582833900000|2020-02-27 20:05:00|30195.3|30145.3|30186.3|30136.3|30195.3|30157.1|30177.1|30136.3|14
1582834200000|2020-02-27 20:10:00|30168.7|30148.7|30186|30136|30187|30148.7|30168.7|30130|11
1582834800000|2020-02-27 20:20:00|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|1
1582835100000|2020-02-27 20:25:00|30183.5|30133.5|30180|30130|30183.5|30133.5|30180|30130|4
1582835400000|2020-02-27 20:30:00|30186.3|30136.3|30183.2|30133.2|30188.1|30149.8|30168.8|30133.2|12
1582835700000|2020-02-27 20:35:00|30183.7|30133.7|30192.5|30142.5|30192.5|30150.9|30170.9|30133.2|14
1582836000000|2020-02-27 20:40:00|30192|30142|30192|30142|30192|30142|30191|30141|5
1582836600000|2020-02-27 20:50:00|30197.5|30177.5|30216.4|30166.4|30216.4|30179.8|30179|30159|17
1582836900000|2020-02-27 20:55:00|30216|30166|30219.5|30169.5|30220.5|30170.5|30216|30166|7
1582860600000|2020-02-28 03:30:00|30297.5|30247.5|30282|30262|30297.5|30265|30282|30245|7
1582860900000|2020-02-28 03:35:00|30280|30260|30286.5|30236.5|30291.5|30260|30276|30236.5|6
1582861200000|2020-02-28 03:40:00|30288.5|30238.5|30294.5|30274.5|30311.5|30274.5|30285.5|30238.5|31
1582861500000|2020-02-28 03:45:00|30308.5|30258.5|30295|30245|30308.5|30269|30265.5|30240|12
1582861800000|2020-02-28 03:50:00|30276.5|30256.5|30283|30233|30295.5|30257.5|30265.8|30224.5|37
1582862100000|2020-02-28 03:55:00|30283.5|30233.5|30267.5|30247.5|30283.5|30248|30267.5|30230.1|6
1582862400000|2020-02-28 04:00:00|30264.5|30244.5|30257.5|30237.5|30264.5|30244.5|30252.5|30232.5|27
1582862700000|2020-02-28 04:05:00|30265|30245|30262.5|30242.5|30282|30248.5|30257.5|30227|24
1582863000000|2020-02-28 04:10:00|30261|30241|30267|30247|30280.5|30247.8|30260.5|30229.5|29
1582863300000|2020-02-28 04:15:00|30284.5|30234.5|30254|30234|30285|30249|30253.5|30220.5|15
1582863600000|2020-02-28 04:20:00|30257|30237|30254|30234|30257|30237|30254|30234|3
1582863900000|2020-02-28 04:25:00|30254.5|30234.5|30255|30235|30255|30235|30254|30234|4
1582864500000|2020-02-28 04:35:00|30254.5|30234.5|30257|30237|30257|30237|30254|30234|6
1582864800000|2020-02-28 04:40:00|30257.5|30237.5|30254|30234|30262|30242|30252|30232|18
1582865400000|2020-02-28 04:50:00|30252.5|30232.5|30261.5|30241.5|30261.5|30241.5|30252.5|30232.5|9
1582865700000|2020-02-28 04:55:00|30262|30242|30271.5|30251.5|30271.5|30251.5|30262|30242|19
1582866000000|2020-02-28 05:00:00|30272|30252|30277.5|30257.5|30277.5|30257.5|30271.5|30251.5|8
1582866300000|2020-02-28 05:05:00|30275|30255|30272.5|30252.5|30289|30257|30267.6|30239|22
1582866600000|2020-02-28 05:10:00|30271.5|30251.5|30263.5|30243.5|30281.3|30252.5|30263.5|30231|11
1582867200000|2020-02-28 05:20:00|30265|30245|30272|30252|30272|30252|30265|30245|5
1582867500000|2020-02-28 05:25:00|30266.6|30246.6|30272|30252|30289.2|30253|30266|30229.5|17
1582867800000|2020-02-28 05:30:00|30284.5|30234.5|30281.5|30231.5|30284.5|30234.5|30280.5|30230.5|6
1582868100000|2020-02-28 05:35:00|30284.5|30234.5|30286.5|30236.5|30286.5|30250|30270|30233.5|5
1582868400000|2020-02-28 05:40:00|30291|30241|30275.5|30255.5|30293.5|30262.5|30275.5|30241|10
1582868700000|2020-02-28 05:45:00|30274.5|30254.5|30271.5|30221.5|30286.5|30254.5|30267.5|30217.5|14
1582869000000|2020-02-28 05:50:00|30269|30219|30259.5|30209.5|30269.5|30227|30247|30208.5|8
1582869300000|2020-02-28 05:55:00|30240|30220|30255.5|30205.5|30263.5|30221|30231.5|30195.5|16
1582869600000|2020-02-28 06:00:00|30251|30201|30253.5|30203.5|30253.5|30220.5|30227.5|30197.5|19
1582869900000|2020-02-28 06:05:00|30256.5|30206.5|30264.5|30214.5|30275.8|30230.4|30241|30203.5|22
1582870200000|2020-02-28 06:10:00|30266|30216|30268.5|30218.5|30270.8|30238|30255|30212|11
1582870500000|2020-02-28 06:15:00|30253|30233|30250.5|30230.5|30273.5|30236.5|30250.5|30220.5|10
1582870800000|2020-02-28 06:20:00|30249.5|30229.5|30258|30208|30258|30230.5|30249.5|30208|3
1582871100000|2020-02-28 06:25:00|30261.5|30211.5|30261.5|30211.5|30261.5|30211.5|30261.5|30211.5|1
1582871700000|2020-02-28 06:35:00|30259|30209|30246.5|30196.5|30259|30210.5|30226.5|30196.5|12
1582872000000|2020-02-28 06:40:00|30231|30211|30228|30208|30231|30211|30222|30202|14
1582872300000|2020-02-28 06:45:00|30223|30203|30244.5|30194.5|30245.5|30212.5|30223|30190.5|11
1582872600000|2020-02-28 06:50:00|30245.5|30195.5|30248|30198|30250.5|30213|30232|30195.5|7
1582872900000|2020-02-28 06:55:00|30245.5|30195.5|30235.5|30185.5|30245.5|30209.5|30222.5|30185.5|11
1582873200000|2020-02-28 07:00:00|30218|30198|30238|30188|30238|30198.5|30218|30185.5|6
1582873500000|2020-02-28 07:05:00|30237.5|30187.5|30238.5|30188.5|30238.5|30188.5|30234.5|30184.5|8
1582873800000|2020-02-28 07:10:00|30224|30204|30224|30204|30224|30204|30223.5|30203.5|5
1582874100000|2020-02-28 07:15:00|30222.5|30202.5|30245.5|30195.5|30245.5|30203.2|30222.5|30188|12
1582874400000|2020-02-28 07:20:00|30230.5|30210.5|30230.5|30210.5|30252.5|30217.5|30230.5|30196.5|9
1582874700000|2020-02-28 07:25:00|30225|30205|30245|30195|30246.5|30205|30225|30192.5|10
1582875000000|2020-02-28 07:30:00|30245.5|30195.5|30237.5|30187.5|30245.5|30210|30222.5|30187.5|15
1582875300000|2020-02-28 07:35:00|30235|30185|30220|30200|30237.5|30202.5|30220|30185|5
1582875600000|2020-02-28 07:40:00|30222.5|30202.5|30237.5|30187.5|30239|30208|30222.5|30187.5|9
1582875900000|2020-02-28 07:45:00|30239|30189|30233|30183|30240.5|30203|30211.7|30167.6|18
1582876200000|2020-02-28 07:50:00|30232.5|30182.5|30230|30180|30232.5|30182.5|30230|30180|4
1582876500000|2020-02-28 07:55:00|30228|30178|30225|30205|30232.5|30205|30217.5|30178|9
1582876800000|2020-02-28 08:00:00|30222.5|30202.5|30205|30185|30225.5|30205|30205|30166.5|24
1582877100000|2020-02-28 08:05:00|30202.5|30182.5|30191.5|30141.5|30217.5|30182.5|30173.7|30141.4|37
1582877400000|2020-02-28 08:10:00|30189.5|30139.5|30187.4|30137.4|30193.2|30160|30166.5|30131.4|32
1582877700000|2020-02-28 08:15:00|30186.8|30136.8|30172.5|30152.5|30195|30160|30171.8|30135|44
1582878000000|2020-02-28 08:20:00|30175|30155|30164.6|30114.6|30182.5|30155|30162.5|30114.6|23
1582878300000|2020-02-28 08:25:00|30166.6|30116.6|30162.2|30112.2|30177.5|30142.5|30149.5|30112.2|34
1582878600000|2020-02-28 08:30:00|30163.7|30113.7|30198.9|30148.9|30200.9|30160|30157.3|30110|42
1582878900000|2020-02-28 08:35:00|30202.4|30152.4|30201|30151|30206.3|30156.3|30195.7|30145.7|44
1582879200000|2020-02-28 08:40:00|30199|30149|30193.9|30143.9|30199|30149|30191.5|30141.5|19
1582879500000|2020-02-28 08:45:00|30192|30142|30186.4|30136.4|30194.3|30144.3|30186.4|30136.4|12
1582879800000|2020-02-28 08:50:00|30184.5|30134.5|30191.8|30141.8|30191.8|30153.3|30173.3|30128.5|13
1582880100000|2020-02-28 08:55:00|30180.3|30160.3|30191.8|30141.8|30198|30162.8|30180.3|30141.8|12
1582880400000|2020-02-28 09:00:00|30185.8|30135.8|30179.4|30129.4|30187.4|30137.4|30179.4|30129.4|28
1582880700000|2020-02-28 09:05:00|30178.5|30128.5|30175|30125|30178.5|30128.5|30168.6|30118.6|20
1582881000000|2020-02-28 09:10:00|30172.5|30122.5|30175|30125|30175|30125|30172.5|30122.5|3
1582881300000|2020-02-28 09:15:00|30172.6|30122.6|30165|30115|30172.6|30122.6|30155|30105|22
1582881600000|2020-02-28 09:20:00|30166.5|30116.5|30183|30133|30190|30150.4|30166.5|30116.5|31
1582881900000|2020-02-28 09:25:00|30184.1|30134.1|30198|30148|30207.9|30170.1|30179.7|30134.1|30
1582882200000|2020-02-28 09:30:00|30195|30145|30185|30135|30200|30150|30166.5|30129|25
1582882500000|2020-02-28 09:35:00|30186.5|30136.5|30185|30135|30187.4|30137.4|30182.4|30132.4|6
1582882800000|2020-02-28 09:40:00|30190|30140|30185|30135|30190|30140|30182.4|30132.4|7
1582883100000|2020-02-28 09:45:00|30183.7|30133.7|30195|30145|30195|30145|30182.4|30132.4|15
1582883400000|2020-02-28 09:50:00|30190.7|30140.7|30188.4|30138.4|30191.5|30141.5|30187.7|30137.7|14
1582883700000|2020-02-28 09:55:00|30187.7|30137.7|30187|30137|30190.1|30140.1|30182.7|30132.7|19
1582884000000|2020-02-28 10:00:00|30185.7|30135.7|30185.1|30135.1|30186.3|30136.3|30181.6|30131.6|9
1582884300000|2020-02-28 10:05:00|30183.6|30133.6|30194.8|30144.8|30197|30147|30182.7|30132.7|14
1582884600000|2020-02-28 10:10:00|30198.4|30148.4|30210.1|30160.1|30217.7|30167.7|30198.4|30148.4|38
1582884900000|2020-02-28 10:15:00|30208|30158|30194.5|30144.5|30215.1|30176.5|30192.1|30142.1|17
1582885200000|2020-02-28 10:20:00|30196.3|30146.3|30186.2|30136.2|30203.4|30164.9|30184.5|30134.5|16
1582885500000|2020-02-28 10:25:00|30175.5|30155.5|30204.5|30154.5|30204.5|30155.5|30175.5|30143.8|5
1582886100000|2020-02-28 10:35:00|30202|30152|30198.9|30148.9|30202|30152|30198.9|30148.9|3
1582886400000|2020-02-28 10:40:00|30201|30151|30202|30152|30202|30152|30199.5|30149.5|5
1582886700000|2020-02-28 10:45:00|30202.2|30152.2|30203.2|30153.2|30203.2|30153.2|30202|30152|3
1582887300000|2020-02-28 10:55:00|30202.6|30152.6|30203.2|30153.2|30204.5|30154.5|30202.6|30152.6|4
1582887600000|2020-02-28 11:00:00|30202|30152|30193.9|30143.9|30202|30152|30193.8|30143.8|12
1582887900000|2020-02-28 11:05:00|30196|30146|30197|30147|30197|30158|30178|30140.5|8
1582888200000|2020-02-28 11:10:00|30192|30142|30187|30137|30192|30142|30187|30137|4
1582888800000|2020-02-28 11:20:00|30185.1|30135.1|30181.2|30131.2|30187|30137|30181.2|30131.2|5
1582889100000|2020-02-28 11:25:00|30183.7|30133.7|30188.8|30138.8|30188.8|30149.7|30169.7|30133.7|4
1582889700000|2020-02-28 11:35:00|30189.1|30139.1|30188.8|30138.8|30189.1|30139.1|30188.8|30138.8|2
1582890000000|2020-02-28 11:40:00|30188.4|30138.4|30194.5|30144.5|30194.5|30144.5|30188.4|30138.4|3
1582890300000|2020-02-28 11:45:00|30192|30142|30194.5|30144.5|30194.5|30144.5|30189.6|30139.6|3
1582890600000|2020-02-28 11:50:00|30196.9|30146.9|30198.9|30148.9|30198.9|30148.9|30196|30146|6
1582890900000|2020-02-28 11:55:00|30198.8|30148.8|30198|30148|30201|30151|30198|30148|10
1582891200000|2020-02-28 12:00:00|30195.2|30145.2|30198|30148|30198|30148|30195.2|30145.2|2
1582891500000|2020-02-28 12:05:00|30176.6|30156.6|30184.7|30134.7|30184.7|30156.6|30176.6|30134.7|2
1582891800000|2020-02-28 12:10:00|30186.1|30136.1|30186.6|30136.6|30186.6|30136.6|30186.1|30136.1|2
1582892100000|2020-02-28 12:15:00|30187.6|30137.6|30189.7|30139.7|30189.7|30139.7|30187.6|30137.6|2
1582892400000|2020-02-28 12:20:00|30188.8|30138.8|30185.8|30135.8|30190.8|30140.8|30185.8|30135.8|9
1582892700000|2020-02-28 12:25:00|30175.8|30125.8|30171.3|30121.3|30179.1|30129.1|30171.3|30121.3|8
1582893000000|2020-02-28 12:30:00|30170.8|30120.8|30162.7|30112.7|30172.7|30122.7|30161.8|30111.8|14
1582893300000|2020-02-28 12:35:00|30165.1|30115.1|30159.1|30109.1|30168.9|30118.9|30159.1|30109.1|10
1582893600000|2020-02-28 12:40:00|30152.7|30102.7|30149.8|30099.8|30155.8|30105.8|30149.8|30099.8|7
1582893900000|2020-02-28 12:45:00|30150.8|30100.8|30150.8|30100.8|30152.8|30102.8|30150.8|30100.8|3
1582894200000|2020-02-28 12:50:00|30152.3|30102.3|30154.2|30104.2|30154.2|30104.2|30152.3|30102.3|2
1582894800000|2020-02-28 13:00:00|30154.1|30104.1|30162.5|30112.5|30164.9|30114.9|30152.3|30102.3|34
1582895100000|2020-02-28 13:05:00|30160.8|30110.8|30160.1|30110.1|30165.1|30115.1|30157.5|30107.5|16
1582895400000|2020-02-28 13:10:00|30161.4|30111.4|30165.1|30115.1|30165.8|30115.8|30161.4|30111.4|4
1582895700000|2020-02-28 13:15:00|30166.4|30116.4|30172.5|30122.5|30173.5|30123.5|30166.4|30116.4|8
1582896300000|2020-02-28 13:25:00|30175|30125|30174|30124|30175|30125|30172.5|30122.5|5
1582896600000|2020-02-28 13:30:00|30176|30126|30167.5|30117.5|30177.5|30127.5|30167.5|30117.5|15
1582896900000|2020-02-28 13:35:00|30168|30118|30162.5|30112.5|30168|30118|30162.5|30112.5|3
1582897200000|2020-02-28 13:40:00|30160.3|30110.3|30157.5|30107.5|30165.1|30115.1|30152.5|30102.5|17
1582897500000|2020-02-28 13:45:00|30158.3|30108.3|30162.5|30112.5|30167.5|30117.5|30158.3|30108.3|25
1582897800000|2020-02-28 13:50:00|30163.5|30113.5|30157.5|30107.5|30163.5|30113.5|30157.5|30107.5|4
1582898100000|2020-02-28 13:55:00|30159.3|30109.3|30162.5|30112.5|30171.9|30121.9|30156.2|30106.2|32
1582898400000|2020-02-28 14:00:00|30163.5|30113.5|30163.5|30113.5|30163.5|30113.5|30163.5|30113.5|1
1582898700000|2020-02-28 14:05:00|30166.6|30116.6|30169.1|30119.1|30169.8|30119.8|30164.1|30114.1|22
1582899000000|2020-02-28 14:10:00|30167.5|30117.5|30166.9|30116.9|30172|30122|30160|30110|16
1582899300000|2020-02-28 14:15:00|30160|30110|30165|30115|30180|30139.2|30159.2|30110|24
1582899600000|2020-02-28 14:20:00|30166.6|30116.6|30165|30115|30167.5|30117.5|30165|30115|5
1582899900000|2020-02-28 14:25:00|30166.6|30116.6|30168.2|30118.2|30172.5|30122.5|30166.6|30116.6|15
1582900200000|2020-02-28 14:30:00|30167.5|30117.5|30170|30120|30172.5|30122.5|30167.5|30117.5|21
1582900500000|2020-02-28 14:35:00|30168.5|30118.5|30170|30120|30170|30120|30165|30115|25
1582900800000|2020-02-28 14:40:00|30168.5|30118.5|30172.5|30122.5|30172.6|30122.6|30167.5|30117.5|15
1582901100000|2020-02-28 14:45:00|30173.2|30123.2|30165|30115|30173.2|30123.2|30165|30115|13
1582901400000|2020-02-28 14:50:00|30166.6|30116.6|30165|30115|30170|30120|30162.5|30112.5|35
1582901700000|2020-02-28 14:55:00|30150|30130|30150|30130|30157.5|30137.5|30147.5|30127.5|17
1582902000000|2020-02-28 15:00:00|30152.5|30132.5|30167|30147|30170.6|30147|30150.5|30120.5|9
1582902300000|2020-02-28 15:05:00|30182.5|30132.5|30182.5|30132.5|30182.5|30132.5|30182.5|30132.5|1
1582902600000|2020-02-28 15:10:00|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|1
1582902900000|2020-02-28 15:15:00|30164.5|30144.5|30182.5|30132.5|30185.5|30144.5|30156.9|30120.5|18
1582903200000|2020-02-28 15:20:00|30176.3|30126.3|30187.5|30137.5|30187.5|30137.5|30176.3|30126.3|5
1582903500000|2020-02-28 15:25:00|30187|30137|30182.5|30132.5|30187|30138.2|30156.2|30127.5|17
1582903800000|2020-02-28 15:30:00|30180.5|30130.5|30185.5|30135.5|30192.1|30155.6|30175.6|30130.5|10
1582904100000|2020-02-28 15:35:00|30172|30152|30189|30139|30197.5|30158|30172|30135.5|15
1582904400000|2020-02-28 15:40:00|30190.5|30140.5|30202.5|30152.5|30202.5|30152.5|30190.5|30140.5|5
1582904700000|2020-02-28 15:45:00|30202.9|30152.9|30195.5|30145.5|30202.9|30152.9|30195.5|30145.5|6
1582905000000|2020-02-28 15:50:00|30196.6|30146.6|30192.5|30142.5|30200.5|30150.5|30187.5|30137.5|14
1582905300000|2020-02-28 15:55:00|30190.5|30140.5|30190.5|30140.5|30192.5|30142.5|30190.5|30140.5|5
1582905600000|2020-02-28 16:00:00|30189|30139|30186|30136|30197|30147|30186|30136|32
1582905900000|2020-02-28 16:05:00|30188.1|30138.1|30189.6|30139.6|30191.5|30149.2|30169.2|30132.7|15
1582906200000|2020-02-28 16:10:00|30189.5|30139.5|30186|30136|30192|30142|30186|30136|22
1582906500000|2020-02-28 16:15:00|30187.1|30137.1|30185|30135|30188.5|30138.5|30185|30135|18
1582906800000|2020-02-28 16:20:00|30182.5|30132.5|30185.4|30135.4|30185.4|30135.4|30182.5|30132.5|7
1582907100000|2020-02-28 16:25:00|30184.4|30134.4|30182.9|30132.9|30185.4|30135.4|30182.9|30132.9|21
1582907400000|2020-02-28 16:30:00|30183.4|30133.4|30171|30121|30183.4|30133.4|30171|30121|6
1582907700000|2020-02-28 16:35:00|30171.5|30121.5|30170.5|30120.5|30172.1|30122.1|30167|30117|11
1582908000000|2020-02-28 16:40:00|30171|30121|30150.3|30100.3|30173.5|30123.5|30144.5|30094.5|52
1582908300000|2020-02-28 16:45:00|30143.5|30093.5|30144.2|30094.2|30154|30114.1|30134.1|30086|30
1582908600000|2020-02-28 16:50:00|30151.5|30101.5|30151|30101|30163|30113|30151|30101|15
1582908900000|2020-02-28 16:55:00|30153|30103|30155.9|30105.9|30155.9|30105.9|30152.7|30102.7|4
1582909200000|2020-02-28 17:00:00|30155.4|30105.4|30152.7|30102.7|30158.1|30108.1|30152.7|30102.7|4
1582909500000|2020-02-28 17:05:00|30150.8|30100.8|30152.7|30102.7|30152.7|30102.7|30150.8|30100.8|2
1582909800000|2020-02-28 17:10:00|30153.5|30103.5|30155.9|30105.9|30155.9|30105.9|30152.7|30102.7|5
1582910100000|2020-02-28 17:15:00|30157.4|30107.4|30152.7|30102.7|30158.3|30108.3|30152.7|30102.7|5
1582910400000|2020-02-28 17:20:00|30152.5|30102.5|30151.2|30101.2|30152.5|30102.5|30151.2|30101.2|2
1582910700000|2020-02-28 17:25:00|30152.5|30102.5|30149.7|30099.7|30154.7|30104.7|30149.7|30099.7|7
1582911000000|2020-02-28 17:30:00|30150|30100|30149.9|30099.9|30150|30100|30149.9|30099.9|2
1582911600000|2020-02-28 17:40:00|30149|30099|30148|30098|30149|30099|30147.4|30097.4|4
1582911900000|2020-02-28 17:45:00|30147.4|30097.4|30151.4|30101.4|30153|30103|30147.4|30097.4|13
1582912200000|2020-02-28 17:50:00|30150.2|30100.2|30151.4|30101.4|30151.4|30101.4|30150.2|30100.2|2
1582912500000|2020-02-28 17:55:00|30152|30102|30154.5|30104.5|30154.5|30104.5|30152|30102|4
1582912800000|2020-02-28 18:00:00|30153.9|30103.9|30153|30103|30157.4|30107.4|30151.9|30101.9|11
1582913100000|2020-02-28 18:05:00|30150.1|30100.1|30151.4|30101.4|30152|30102|30148.9|30098.9|10
1582913400000|2020-02-28 18:10:00|30151.1|30101.1|30152.4|30102.4|30153|30103|30151.1|30101.1|5
1582913700000|2020-02-28 18:15:00|30153|30103|30158|30108|30158|30108|30152.4|30102.4|4
1582914300000|2020-02-28 18:25:00|30157.3|30107.3|30156.4|30106.4|30157.3|30107.3|30156.4|30106.4|2
1582914900000|2020-02-28 18:35:00|30156.7|30106.7|30165.4|30115.4|30168|30118|30156.4|30106.4|10
1582915200000|2020-02-28 18:40:00|30164.2|30114.2|30166.7|30116.7|30166.7|30116.7|30164.2|30114.2|3
1582915500000|2020-02-28 18:45:00|30161.4|30111.4|30161.8|30111.8|30166.8|30125.2|30145.2|30106.2|8
1582915800000|2020-02-28 18:50:00|30159.3|30109.3|30156.9|30106.9|30160.4|30110.4|30154.4|30104.4|10
1582916100000|2020-02-28 18:55:00|30158.4|30108.4|30153.2|30103.2|30158.4|30108.4|30152.5|30102.5|5
1582916400000|2020-02-28 19:00:00|30154.2|30104.2|30152.4|30102.4|30154.4|30104.4|30149.5|30099.5|6
1582916700000|2020-02-28 19:05:00|30152.9|30102.9|30160|30110|30160|30110|30152.9|30102.9|5
1582917300000|2020-02-28 19:15:00|30159.7|30109.7|30158.4|30108.4|30159.7|30109.7|30158.4|30108.4|2
1582918200000|2020-02-28 19:30:00|30162.5|30112.5|30141.6|30091.6|30162.5|30116.6|30136.6|30089.6|58
1582918500000|2020-02-28 19:35:00|30143.1|30093.1|30135|30085|30143.1|30105|30121.5|30085|12
1582918800000|2020-02-28 19:40:00|30122|30102|30135|30085|30135|30102|30122|30085|2
1582919100000|2020-02-28 19:45:00|30142.5|30092.5|30142.5|30092.5|30142.5|30092.5|30142.5|30092.5|1
1582919700000|2020-02-28 19:55:00|30147.5|30097.5|30147.5|30097.5|30147.5|30097.5|30147.5|30097.5|1
1582920000000|2020-02-28 20:00:00|30148|30098|30127|30077|30148|30098|30119.5|30069.5|8
1582920300000|2020-02-28 20:05:00|30130|30080|30120|30070|30137|30087|30119.5|30069.5|8
1582920600000|2020-02-28 20:10:00|30119.5|30069.5|30114.3|30064.3|30122.5|30072.5|30114.3|30064.3|6
1582920900000|2020-02-28 20:15:00|30119.1|30069.1|30119.2|30069.2|30125.8|30079|30093.5|30060.6|20
1582921200000|2020-02-28 20:20:00|30092.1|30072.1|30062.6|30012.6|30110.5|30072.8|30042.1|30005.3|90
1582921500000|2020-02-28 20:25:00|30061.6|30011.6|30053.7|30003.7|30062.8|30022.5|30027.3|29994.5|55
1582921800000|2020-02-28 20:30:00|30059.1|30009.1|30063.5|30013.5|30064|30014|30047.5|29997.5|29
1582922100000|2020-02-28 20:35:00|30064|30014|30064|30014|30064|30014|30064|30014|1
1582922400000|2020-02-28 20:40:00|30062.5|30012.5|30056.8|30036.8|30079.6|30038.1|30037.5|30011.5|26
1582922700000|2020-02-28 20:45:00|30058.5|30038.5|30075.5|30025.5|30081.8|30039.8|30058|30024.8|17
1582923000000|2020-02-28 20:50:00|30075.2|30025.2|30067.5|30017.5|30082|30032|30064.5|30014.5|25
1582923300000|2020-02-28 20:55:00|30066.5|30016.5|30066|30016|30066.5|30016.5|30065.5|30015.5|3
1582923600000|2020-02-28 21:00:00|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|1
1583119800000|2020-03-02 03:30:00|29967|29947|29981.5|29931.5|29981.5|29949|29962|29927|22
1583120100000|2020-03-02 03:35:00|29967|29947|29973|29953|29986|29958.5|29967|29935.5|25
1583120400000|2020-03-02 03:40:00|29972|29952|29971|29951|29976.5|29956.5|29966|29946|40
1583120700000|2020-03-02 03:45:00|29970.5|29950.5|29976|29956|29994.5|29963.5|29970.5|29944.5|20
1583121000000|2020-03-02 03:50:00|29994.4|29944.4|29998.5|29948.5|30000|29961.5|29981.5|29944.4|16
1583121300000|2020-03-02 03:55:00|29999|29949|29983.5|29963.5|30001.5|29967|29983|29949|8
1583121600000|2020-03-02 04:00:00|29984|29964|30006.5|29956.5|30008|29969|29983.5|29949|31
1583121900000|2020-03-02 04:05:00|29992|29972|29987|29967|29995|29975|29983|29963|50
1583122200000|2020-03-02 04:10:00|29987.5|29967.5|29985.5|29965.5|30005|29970|29984.5|29955|17
1583122500000|2020-03-02 04:15:00|29985|29965|29984.5|29964.5|29985|29965|29984.5|29964.5|4
1583122800000|2020-03-02 04:20:00|29983.5|29963.5|29982|29962|29983.5|29963.5|29980|29960|6
1583123100000|2020-03-02 04:25:00|29997|29947|29986.5|29966.5|30000.5|29966.5|29986.5|29947|5
1583123400000|2020-03-02 04:30:00|29986|29966|29991|29971|29991.5|29971.5|29986|29966|7
1583123700000|2020-03-02 04:35:00|29993|29973|29996|29976|30012.5|29979|29993|29962.5|12
1583124000000|2020-03-02 04:40:00|29996.5|29976.5|29988.5|29968.5|30010|29976.5|29988.5|29954.5|7
1583124300000|2020-03-02 04:45:00|29989|29969|29985|29965|29991|29971|29983|29963|9
1583124600000|2020-03-02 04:50:00|29986.5|29966.5|29981|29961|30000|29968|29978|29948.5|21
1583124900000|2020-03-02 04:55:00|29980.5|29960.5|29972.5|29952.5|29981|29961|29972.5|29952.5|11
1583125200000|2020-03-02 05:00:00|29972|29952|29965.5|29945.5|29972|29952|29965.5|29945.5|12
1583125500000|2020-03-02 05:05:00|29968|29948|29974.5|29954.5|29974.5|29954.5|29968|29948|10
1583125800000|2020-03-02 05:10:00|29974|29954|29971.5|29951.5|29974|29954|29968|29948|10
1583126100000|2020-03-02 05:15:00|29972|29952|29974.5|29954.5|29974.5|29954.5|29972|29952|7
1583126400000|2020-03-02 05:20:00|29972.5|29952.5|29970|29950|29974.5|29954.5|29970|29950|8
1583126700000|2020-03-02 05:25:00|29972|29952|29969.5|29949.5|29972|29952|29969.5|29949.5|2
1583127000000|2020-03-02 05:30:00|29970|29950|29977|29957|29977.5|29957.5|29970|29950|23
1583127300000|2020-03-02 05:35:00|29981.5|29961.5|29976.5|29956.5|29982|29962|29976.5|29956.5|10
1583127600000|2020-03-02 05:40:00|29977|29957|29979.5|29959.5|29979.5|29959.5|29977|29957|4
1583127900000|2020-03-02 05:45:00|29977.5|29957.5|29972.5|29952.5|29986|29957.5|29969.5|29936|13
1583128200000|2020-03-02 05:50:00|29977|29957|29976|29956|29982.5|29962.5|29976|29956|7
1583128500000|2020-03-02 05:55:00|29977|29957|29975|29955|29979.5|29959.5|29975|29955|3
1583128800000|2020-03-02 06:00:00|29973.5|29953.5|29984|29934|29986.5|29953.5|29973.5|29934|6
1583129100000|2020-03-02 06:05:00|29986|29936|29966.5|29946.5|29986|29951.5|29963.9|29927|21
1583129400000|2020-03-02 06:10:00|29967|29947|29976|29956|29976.5|29956.5|29967|29947|16
1583129700000|2020-03-02 06:15:00|29975.5|29955.5|29960|29940|29976.5|29956.5|29955.5|29935.5|64
1583130000000|2020-03-02 06:20:00|29960.5|29940.5|29963|29943|29964|29944|29958|29938|15
1583130300000|2020-03-02 06:25:00|29964.5|29944.5|29975|29955|29975.5|29955.5|29964.5|29944.5|10
1583130600000|2020-03-02 06:30:00|29975.5|29955.5|29983|29963|29984|29964|29975|29955|15
1583130900000|2020-03-02 06:35:00|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|1
1583131200000|2020-03-02 06:40:00|29981|29961|29977.5|29957.5|29988.5|29961|29973.3|29938.5|25
1583131500000|2020-03-02 06:45:00|29976.5|29956.5|29988.5|29938.5|29991.5|29958|29970|29938.5|22
1583131800000|2020-03-02 06:50:00|29974|29954|29968|29948|29988.8|29954.5|29962|29926.1|36
1583132100000|2020-03-02 06:55:00|29966.5|29946.5|29967|29947|29981.5|29947|29961.3|29927|23
1583132400000|2020-03-02 07:00:00|29967.5|29947.5|29977.5|29927.5|29986|29952.5|29955|29924|84
1583132700000|2020-03-02 07:05:00|29963.5|29943.5|29978|29928|29978|29943.5|29963|29927|5
1583133000000|2020-03-02 07:10:00|29980|29930|29953.6|29933.6|29980.5|29951|29950.1|29920.6|42
1583133300000|2020-03-02 07:15:00|29954.1|29934.1|29946.9|29926.9|29969.4|29934.1|29945.5|29908.8|31
1583133600000|2020-03-02 07:20:00|29947.4|29927.4|29949.4|29899.4|29966.5|29927.4|29941.9|29899.4|16
1583133900000|2020-03-02 07:25:00|29953.5|29903.5|29946|29896|29956|29915.7|29931|29896|23
1583134200000|2020-03-02 07:30:00|29945.7|29895.7|29943.5|29893.5|29950|29914.5|29929.2|29888.5|27
1583134500000|2020-03-02 07:35:00|29946.5|29896.5|29942.2|29892.2|29946.5|29896.5|29942|29892|4
1583134800000|2020-03-02 07:40:00|29940.7|29890.7|29942.5|29892.5|29942.7|29892.7|29934.6|29884.6|12
1583135100000|2020-03-02 07:45:00|29941|29891|29931.4|29881.4|29941|29891|29929.5|29879.5|5
1583135400000|2020-03-02 07:50:00|29931.1|29881.1|29940|29890|29941.2|29891.2|29931.1|29881.1|19
1583135700000|2020-03-02 07:55:00|29939.5|29889.5|29932.6|29882.6|29939.8|29889.8|29928.2|29878.2|43
1583136000000|2020-03-02 08:00:00|29932.5|29882.5|29926|29876|29932.5|29882.5|29926|29876|8
1583136300000|2020-03-02 08:05:00|29929.2|29879.2|29916.5|29866.5|29929.8|29879.8|29916|29866|21
1583136600000|2020-03-02 08:10:00|29915.3|29865.3|29912.5|29862.5|29916|29866|29908|29858|24
1583136900000|2020-03-02 08:15:00|29912|29862|29912.5|29862.5|29912.5|29862.5|29912|29862|2
1583137200000|2020-03-02 08:20:00|29910.5|29860.5|29904|29854|29912.5|29862.5|29880.4|29839.9|44
1583137500000|2020-03-02 08:25:00|29906.1|29856.1|29902.5|29852.5|29907.1|29857.1|29901|29851|9
1583137800000|2020-03-02 08:30:00|29901|29851|29905|29855|29905|29855|29901|29851|6
1583138100000|2020-03-02 08:35:00|29906.5|29856.5|29907.2|29857.2|29908.7|29858.7|29903.7|29853.7|10
1583138400000|2020-03-02 08:40:00|29905|29855|29907.2|29857.2|29907.2|29857.2|29905|29855|2
1583138700000|2020-03-02 08:45:00|29905|29855|29910|29860|29913.4|29863.4|29903.9|29853.9|16
1583139000000|2020-03-02 08:50:00|29912|29862|29921.5|29871.5|29921.5|29871.5|29912|29862|25
1583139300000|2020-03-02 08:55:00|29918.5|29868.5|29928.5|29878.5|29928.5|29878.5|29918.5|29868.5|5
1583139600000|2020-03-02 09:00:00|29928.7|29878.7|29928.5|29878.5|29930.4|29880.4|29924|29874|5
1583139900000|2020-03-02 09:05:00|29924|29874|29928.5|29878.5|29928.5|29878.5|29919|29869|10
1583140200000|2020-03-02 09:10:00|29927.1|29877.1|29929|29879|29929|29879|29927.1|29877.1|2
1583140500000|2020-03-02 09:15:00|29929.7|29879.7|29914.3|29894.3|29934.5|29894.3|29914.3|29879.5|12
1583140800000|2020-03-02 09:20:00|29912.8|29892.8|29923.5|29873.5|29928.4|29892.8|29911.8|29872.5|7
1583141100000|2020-03-02 09:25:00|29905|29885|29924|29874|29924.1|29885|29905|29864|11
1583141400000|2020-03-02 09:30:00|29921.5|29871.5|29932|29882|29937|29887|29919.7|29869.7|14
1583141700000|2020-03-02 09:35:00|29937|29887|29934.7|29884.7|29937|29887|29934.7|29884.7|3
1583142000000|2020-03-02 09:40:00|29934.5|29884.5|29939.5|29889.5|29942|29892|29934.5|29884.5|6
1583142300000|2020-03-02 09:45:00|29942|29892|29933.7|29883.7|29943.3|29893.3|29932|29882|23
1583142600000|2020-03-02 09:50:00|29935.2|29885.2|29934.5|29884.5|29941|29902.3|29922.3|29879.5|17
1583142900000|2020-03-02 09:55:00|29937|29887|29929.5|29879.5|29939.5|29889.5|29929.5|29879.5|11
1583143200000|2020-03-02 10:00:00|29931.5|29881.5|29938|29888|29938.3|29888.3|29931.5|29881.5|8
1583143500000|2020-03-02 10:05:00|29939.5|29889.5|29941|29891|29941|29891|29939.5|29889.5|2
1583143800000|2020-03-02 10:10:00|29941.7|29891.7|29954.5|29904.5|29954.5|29914.5|29934.5|29891|8
1583144100000|2020-03-02 10:15:00|29957.7|29907.7|29958.9|29908.9|29958.9|29908.9|29957.7|29907.7|2
1583144400000|2020-03-02 10:20:00|29958|29908|29954|29904|29958|29908|29953.7|29903.7|4
1583144700000|2020-03-02 10:25:00|29951.2|29901.2|29957|29907|29957|29907|29950.8|29900.8|8
1583145000000|2020-03-02 10:30:00|29952|29902|29952.4|29902.4|29955.2|29905.2|29951.4|29901.4|7
1583145300000|2020-03-02 10:35:00|29951.4|29901.4|29950.2|29900.2|29951.4|29901.4|29950.2|29900.2|2
1583145600000|2020-03-02 10:40:00|29939.2|29919.2|29941|29921|29941.7|29921.7|29939.2|29919.2|4
1583145900000|2020-03-02 10:45:00|29953.5|29903.5|29963.1|29913.1|29966.7|29921|29941|29903.5|10
1583146500000|2020-03-02 10:55:00|29959.3|29909.3|29959.3|29909.3|29959.3|29909.3|29959.3|29909.3|1
1583146800000|2020-03-02 11:00:00|29943.1|29923.1|29943.1|29923.1|29943.1|29923.1|29943.1|29923.1|1
1583147400000|2020-03-02 11:10:00|29944.6|29924.6|29943.1|29923.1|29944.6|29924.6|29943.1|29923.1|2
1583147700000|2020-03-02 11:15:00|29955.6|29905.6|29958.5|29908.5|29962.8|29921.7|29941.7|29905|9
1583148000000|2020-03-02 11:20:00|29958.7|29908.7|29951.9|29931.9|29960.7|29931.9|29949.6|29908.7|4
1583148300000|2020-03-02 11:25:00|29965.4|29915.4|29963.7|29913.7|29965.4|29931.7|29947.2|29909.7|19
1583148600000|2020-03-02 11:30:00|29964|29914|29948.9|29928.9|29964|29928.9|29948.1|29914|3
1583148900000|2020-03-02 11:35:00|29961.4|29911.4|29963.8|29913.8|29963.9|29913.9|29961.4|29911.4|5
1583149200000|2020-03-02 11:40:00|29962.5|29912.5|29951.1|29901.1|29962.5|29912.5|29949.6|29899.6|13
1583149500000|2020-03-02 11:45:00|29947.1|29897.1|29947.1|29897.1|29947.1|29897.1|29947.1|29897.1|1
1583149800000|2020-03-02 11:50:00|29943.5|29893.5|29956.4|29906.4|29956.4|29906.4|29943.5|29893.5|10
1583150100000|2020-03-02 11:55:00|29955.9|29905.9|29955.9|29905.9|29957.9|29907.9|29955.5|29905.5|4
1583150400000|2020-03-02 12:00:00|29956.8|29906.8|29953.3|29903.3|29956.8|29906.8|29953.3|29903.3|13
1583150700000|2020-03-02 12:05:00|29951.8|29901.8|29941.8|29891.8|29951.8|29901.8|29941.8|29891.8|10
1583151300000|2020-03-02 12:15:00|29944|29894|29938.3|29888.3|29944|29894|29937.6|29887.6|7
1583151600000|2020-03-02 12:20:00|29939.8|29889.8|29939.8|29889.8|29939.8|29889.8|29939.8|29889.8|1
1583151900000|2020-03-02 12:25:00|29941|29891|29942.4|29892.4|29946|29896|29939.8|29889.8|22
1583152200000|2020-03-02 12:30:00|29941.4|29891.4|29928.1|29878.1|29941.4|29896|29914.5|29878.1|5
1583152500000|2020-03-02 12:35:00|29929.6|29879.6|29939.8|29889.8|29942.4|29892.4|29929.6|29879.6|9
1583152800000|2020-03-02 12:40:00|29938.3|29888.3|29928.5|29878.5|29941|29897.3|29910.5|29871.5|13
1583153100000|2020-03-02 12:45:00|29929|29879|29924.8|29874.8|29929.8|29879.8|29924.1|29874.1|19
1583153400000|2020-03-02 12:50:00|29924.1|29874.1|29900|29880|29924.1|29884|29900|29865.5|15
1583153700000|2020-03-02 12:55:00|29895.6|29875.6|29893|29873|29895.6|29875.6|29893|29873|4
1583154000000|2020-03-02 13:00:00|29894|29874|29902.5|29882.5|29902.5|29882.5|29894|29874|9
1583154300000|2020-03-02 13:05:00|29915.7|29865.7|29898|29878|29915.7|29880|29895.5|29865.7|11
1583154600000|2020-03-02 13:10:00|29892.5|29872.5|29896.5|29876.5|29896.5|29876.5|29892.5|29872.5|3
1583154900000|2020-03-02 13:15:00|29900.5|29880.5|29914.8|29864.8|29914.8|29880.5|29893|29861.5|14
1583155200000|2020-03-02 13:20:00|29915.5|29865.5|29914.8|29864.8|29915.5|29865.5|29914.8|29864.8|2
1583155500000|2020-03-02 13:25:00|29914.7|29864.7|29914.8|29864.8|29916.5|29866.5|29914.7|29864.7|6
1583155800000|2020-03-02 13:30:00|29915.8|29865.8|29917.4|29867.4|29917.4|29867.4|29915.8|29865.8|3
1583156100000|2020-03-02 13:35:00|29914.3|29864.3|29915.8|29865.8|29921.5|29871.5|29907.5|29857.5|25
1583156400000|2020-03-02 13:40:00|29914|29864|29922.4|29872.4|29922.4|29872.4|29912.4|29862.4|21
1583156700000|2020-03-02 13:45:00|29923.9|29873.9|29915.8|29865.8|29925.1|29875.1|29914.8|29864.8|13
1583157000000|2020-03-02 13:50:00|29916.1|29866.1|29917.4|29867.4|29917.4|29867.4|29916.1|29866.1|2
1583157300000|2020-03-02 13:55:00|29918.3|29868.3|29917.4|29867.4|29918.5|29884.8|29903.5|29867.4|16
1583157600000|2020-03-02 14:00:00|29917.6|29867.6|29897.8|29877.8|29917.6|29882.6|29897.8|29857.5|19
1583157900000|2020-03-02 14:05:00|29899.1|29879.1|29899.5|29879.5|29899.5|29879.5|29897.8|29877.8|4
1583158200000|2020-03-02 14:10:00|29916|29866|29897.6|29877.6|29916|29877.6|29896.4|29860.6|4
1583158500000|2020-03-02 14:15:00|29913.5|29863.5|29892.6|29872.6|29915.3|29882.6|29891.3|29860.3|12
1583158800000|2020-03-02 14:20:00|29894.1|29874.1|29890.3|29870.3|29906.1|29877.9|29889.6|29854.9|14
1583159100000|2020-03-02 14:25:00|29903|29853|29890.7|29840.7|29903|29866.3|29877.2|29840.7|16
1583159400000|2020-03-02 14:30:00|29889.7|29839.7|29862.8|29842.8|29895.6|29862.7|29862.2|29828.4|32
1583159700000|2020-03-02 14:35:00|29861.3|29841.3|29880.4|29830.4|29883|29855.4|29861.3|29827.2|28
1583160000000|2020-03-02 14:40:00|29861.5|29841.5|29859|29839|29866.6|29846.6|29858.5|29838.5|15
1583160300000|2020-03-02 14:45:00|29864|29844|29861.3|29841.3|29876|29844|29849.3|29810.3|27
1583160600000|2020-03-02 14:50:00|29862.2|29842.2|29854|29834|29864.1|29844.1|29854|29834|21
1583160900000|2020-03-02 14:55:00|29851|29831|29874.5|29824.5|29877|29841.5|29849|29823|29
1583161200000|2020-03-02 15:00:00|29872|29822|29852|29832|29877|29839.5|29852|29821.5|46
1583161500000|2020-03-02 15:05:00|29853|29833|29856.5|29836.5|29872.5|29839|29851.5|29822.1|20
1583161800000|2020-03-02 15:10:00|29854|29834|29856.5|29836.5|29875.5|29839|29854|29824|11
1583162100000|2020-03-02 15:15:00|29854.5|29834.5|29854|29834|29872.1|29839|29851|29822.1|10
1583162400000|2020-03-02 15:20:00|29847|29827|29847.5|29827.5|29854.7|29834.7|29846.5|29826.5|21
1583162700000|2020-03-02 15:25:00|29846.5|29826.5|29847.5|29827.5|29858.4|29838.4|29844.5|29824.5|12
1583163000000|2020-03-02 15:30:00|29844.5|29824.5|29850|29830|29852.5|29832.5|29844.5|29824.5|9
1583163300000|2020-03-02 15:35:00|29849|29829|29844|29824|29849|29829|29844|29824|4
1583163600000|2020-03-02 15:40:00|29846.5|29826.5|29842.5|29822.5|29855|29829|29837.5|29805|12
1583163900000|2020-03-02 15:45:00|29847.4|29827.4|29856|29806|29863|29827.5|29845.5|29806|9
1583164200000|2020-03-02 15:50:00|29839.5|29819.5|29838.5|29818.5|29839.5|29819.5|29838.5|29818.5|2
1583164500000|2020-03-02 15:55:00|29840.5|29820.5|29838.5|29818.5|29843|29823|29837|29817|9
1583164800000|2020-03-02 16:00:00|29855.5|29805.5|29838|29818|29855.5|29818|29821.5|29798.5|27
1583165100000|2020-03-02 16:05:00|29837.9|29817.9|29838|29818|29838|29818|29833|29813|6
1583165400000|2020-03-02 16:10:00|29835.5|29815.5|29822.5|29802.5|29849.5|29817.5|29814|29776|33
1583165700000|2020-03-02 16:15:00|29819.5|29799.5|29795.5|29775.5|29822.5|29799.5|29778.5|29758.5|35
1583166000000|2020-03-02 16:20:00|29793.5|29773.5|29782.5|29762.5|29795.5|29775.5|29780|29760|25
1583166300000|2020-03-02 16:25:00|29793.5|29773.5|29805.5|29785.5|29805.5|29785.5|29783.5|29763.5|8
1583166600000|2020-03-02 16:30:00|29808.5|29788.5|29803.5|29783.5|29818.5|29798.5|29803.5|29783.5|6
1583166900000|2020-03-02 16:35:00|29802.5|29782.5|29822.5|29802.5|29827.5|29807.5|29802.5|29782.5|7
1583167200000|2020-03-02 16:40:00|29825.5|29805.5|29820.4|29800.4|29827.5|29807.5|29812.5|29792.5|17
1583167500000|2020-03-02 16:45:00|29818.4|29798.4|29825.5|29775.5|29829.5|29798.4|29803.8|29774|15
1583167800000|2020-03-02 16:50:00|29808|29788|29796.5|29776.5|29818.8|29788|29792.2|29767.2|9
1583168100000|2020-03-02 16:55:00|29798|29778|29801.5|29781.5|29807.5|29787.5|29796.5|29776.5|7
1583168400000|2020-03-02 17:00:00|29806.5|29786.5|29796.5|29776.5|29811|29786.5|29796.5|29760.5|13
1583169000000|2020-03-02 17:10:00|29797.5|29777.5|29813.5|29763.5|29813.5|29777.5|29797.5|29763.5|2
1583169300000|2020-03-02 17:15:00|29813.7|29763.7|29796|29776|29816.8|29791|29793.5|29763.7|17
1583169600000|2020-03-02 17:20:00|29799|29779|29801|29781|29804.5|29784.5|29799|29779|4
1583169900000|2020-03-02 17:25:00|29804.5|29784.5|29799.5|29779.5|29806.5|29786.5|29799.5|29779.5|23
1583170200000|2020-03-02 17:30:00|29804.5|29784.5|29796|29776|29804.5|29784.5|29796|29776|4
1583170500000|2020-03-02 17:35:00|29799|29779|29794|29774|29799|29779|29791.5|29771.5|4
1583170800000|2020-03-02 17:40:00|29799|29779|29799|29779|29799|29779|29799|29779|1
1583171100000|2020-03-02 17:45:00|29797|29777|29805|29755|29805|29777|29794|29750|7
1583171400000|2020-03-02 17:50:00|29806|29756|29789.5|29769.5|29806|29769.5|29789.5|29756|2
1583171700000|2020-03-02 17:55:00|29784.5|29764.5|29787.5|29767.5|29790|29770|29784.5|29764.5|3
1583172000000|2020-03-02 18:00:00|29786|29766|29789.5|29769.5|29789.5|29769.5|29786|29766|4
1583172600000|2020-03-02 18:10:00|29792|29772|29784.5|29764.5|29792|29772|29784.5|29764.5|5
1583172900000|2020-03-02 18:15:00|29798|29748|29798|29748|29798|29748|29798|29748|1
1583173200000|2020-03-02 18:20:00|29792.3|29742.3|29793.3|29743.3|29793.3|29743.3|29792.3|29742.3|2
1583173500000|2020-03-02 18:25:00|29777.3|29757.3|29774.8|29754.8|29777.3|29757.3|29774.8|29754.8|3
1583173800000|2020-03-02 18:30:00|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|1
1583174100000|2020-03-02 18:35:00|29772.8|29752.8|29791.5|29741.5|29791.5|29752.8|29772.8|29734|5
1583174400000|2020-03-02 18:40:00|29789.5|29739.5|29789|29739|29789.5|29739.5|29787.5|29737.5|5
1583176200000|2020-03-02 19:10:00|29791.5|29741.5|29792|29742|29792|29742|29791.5|29741.5|2
1583176500000|2020-03-02 19:15:00|29790.8|29740.8|29805.5|29755.5|29805.5|29775.5|29789|29740.8|14
1583176800000|2020-03-02 19:20:00|29801.5|29751.5|29804|29754|29804|29754|29801.5|29751.5|2
1583177400000|2020-03-02 19:30:00|29803.4|29753.4|29804|29754|29804|29754|29803.4|29753.4|2
1583177700000|2020-03-02 19:35:00|29807|29757|29804.5|29754.5|29807.4|29757.4|29804|29754|8
1583178000000|2020-03-02 19:40:00|29805.4|29755.4|29815.5|29765.5|29815.5|29765.5|29805.4|29755.4|9
1583178300000|2020-03-02 19:45:00|29816|29766|29812|29762|29826.5|29778.4|29798.4|29762|15
1583178600000|2020-03-02 19:50:00|29814|29764|29801.5|29781.5|29824|29791.5|29801.5|29764|9
1583178900000|2020-03-02 19:55:00|29804|29784|29819.2|29769.2|29819.2|29784|29804|29768.3|3
1583179200000|2020-03-02 20:00:00|29818.4|29768.4|29808.8|29758.8|29818.8|29768.8|29808.8|29758.8|9
1583179500000|2020-03-02 20:05:00|29809.3|29759.3|29811.3|29761.3|29811.3|29761.3|29809.3|29759.3|5
1583179800000|2020-03-02 20:10:00|29811.5|29761.5|29818.7|29768.7|29818.7|29768.7|29811.3|29761.3|6
1583180100000|2020-03-02 20:15:00|29811.4|29761.4|29811.8|29761.8|29815.5|29765.5|29806.5|29756.5|15
1583180400000|2020-03-02 20:20:00|29808.5|29758.5|29805.4|29755.4|29808.5|29758.5|29804.9|29754.9|3
1583180700000|2020-03-02 20:25:00|29806|29756|29788.2|29738.2|29807|29757|29788.2|29738.2|13
1583181000000|2020-03-02 20:30:00|29788.7|29738.7|29796.2|29746.2|29796.2|29746.2|29786|29736|12
1583181300000|2020-03-02 20:35:00|29797.2|29747.2|29790.8|29740.8|29797.2|29747.2|29788.8|29738.8|9
1583181600000|2020-03-02 20:40:00|29790.4|29740.4|29791.3|29741.3|29794.2|29744.2|29789.4|29739.4|8
1583181900000|2020-03-02 20:45:00|29790|29740|29785.4|29735.4|29790|29740|29785.4|29735.4|3
1583182200000|2020-03-02 20:50:00|29785.9|29735.9|29790.8|29740.8|29790.8|29740.8|29785.9|29735.9|6
1583182500000|2020-03-02 20:55:00|29790|29740|29789.5|29739.5|29790|29740|29789.5|29739.5|2
1583206200000|2020-03-03 03:30:00|29871|29851|29872.5|29852.5|29872.5|29852.5|29862.3|29842.3|35
1583206500000|2020-03-03 03:35:00|29872.6|29852.6|29881.5|29861.5|29898.5|29866.5|29872.5|29848|27
1583206800000|2020-03-03 03:40:00|29878.8|29858.8|29870.3|29850.3|29878.8|29858.8|29870.2|29850.2|17
1583207100000|2020-03-03 03:45:00|29871.8|29851.8|29870.8|29850.8|29873|29853|29868|29848|6
1583207400000|2020-03-03 03:50:00|29869.5|29849.5|29870.8|29850.8|29873.5|29853.5|29868.5|29848.5|12
1583207700000|2020-03-03 03:55:00|29871.5|29851.5|29875.5|29855.5|29879.7|29859.7|29871.5|29851.5|16
1583208000000|2020-03-03 04:00:00|29875|29855|29874.5|29854.5|29875|29855|29874.5|29854.5|2
1583208300000|2020-03-03 04:05:00|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|1
1583208600000|2020-03-03 04:10:00|29873|29853|29871.5|29851.5|29873|29853|29869.2|29849.2|9
1583209200000|2020-03-03 04:20:00|29872|29852|29880|29860|29880|29860|29871.5|29851.5|21
1583209500000|2020-03-03 04:25:00|29881|29861|29889|29869|29889|29869|29881|29861|29
1583209800000|2020-03-03 04:30:00|29886.5|29866.5|29889.5|29869.5|29889.5|29869.5|29886.5|29866.5|4
1583210100000|2020-03-03 04:35:00|29887.5|29867.5|29888.5|29868.5|29888.5|29868.5|29878.5|29858.5|14
1583210400000|2020-03-03 04:40:00|29889.5|29869.5|29892|29872|29894.5|29874.5|29889.5|29869.5|10
1583210700000|2020-03-03 04:45:00|29891.9|29871.9|29893.5|29873.5|29894.7|29874.7|29891.5|29871.5|23
1583211000000|2020-03-03 04:50:00|29893|29873|29890|29870|29893|29873|29889.5|29869.5|8
1583211300000|2020-03-03 04:55:00|29887.5|29867.5|29891|29871|29891|29871|29883.3|29863.3|11
1583211600000|2020-03-03 05:00:00|29891.5|29871.5|29896.5|29876.5|29897|29877|29886.5|29866.5|32
1583211900000|2020-03-03 05:05:00|29895|29875|29896.5|29876.5|29897|29877|29894|29874|15
1583212200000|2020-03-03 05:10:00|29895|29875|29896.5|29876.5|29896.5|29876.5|29895|29875|13
1583212500000|2020-03-03 05:15:00|29894.5|29874.5|29890.5|29870.5|29895|29875|29888|29868|15
1583212800000|2020-03-03 05:20:00|29888.7|29868.7|29892.5|29872.5|29892.5|29872.5|29888|29868|8
1583213100000|2020-03-03 05:25:00|29890|29870|29887|29867|29892.5|29872.5|29887|29867|16
1583213400000|2020-03-03 05:30:00|29887.5|29867.5|29892.5|29872.5|29892.5|29872.5|29887.5|29867.5|7
1583213700000|2020-03-03 05:35:00|29895.5|29875.5|29892|29872|29896|29876|29891.5|29871.5|6
1583214000000|2020-03-03 05:40:00|29891.5|29871.5|29891.5|29871.5|29892|29872|29889.7|29869.7|10
1583214300000|2020-03-03 05:45:00|29895.5|29875.5|29900.5|29880.5|29900.5|29880.5|29895.5|29875.5|16
1583214600000|2020-03-03 05:50:00|29898|29878|29900|29880|29902|29882|29898|29878|18
1583214900000|2020-03-03 05:55:00|29899|29879|29902.5|29882.5|29902.5|29882.5|29899|29879|5
1583215200000|2020-03-03 06:00:00|29903.2|29883.2|29911.5|29891.5|29911.5|29891.5|29903.2|29883.2|49
1583215500000|2020-03-03 06:05:00|29915.5|29895.5|29928.3|29908.3|29928.3|29908.3|29911.3|29891.3|41
1583215800000|2020-03-03 06:10:00|29928|29908|29929|29909|29931.2|29911.2|29923.8|29903.8|29
1583216100000|2020-03-03 06:15:00|29930.2|29910.2|29929.3|29909.3|29937|29917|29929.3|29909.3|28
1583216400000|2020-03-03 06:20:00|29931.5|29911.5|29923.1|29903.1|29935.8|29915.8|29923.1|29903.1|50
1583216700000|2020-03-03 06:25:00|29924|29904|29913.1|29893.1|29924.4|29904.4|29908|29888|21
1583217000000|2020-03-03 06:30:00|29911.6|29891.6|29923.1|29903.1|29923.1|29903.1|29908.5|29888.5|15
1583217300000|2020-03-03 06:35:00|29925.5|29905.5|29933|29913|29933.5|29913.5|29925.5|29905.5|25
1583217600000|2020-03-03 06:40:00|29932.5|29912.5|29936.3|29916.3|29937.5|29917.5|29929.5|29909.5|24
1583217900000|2020-03-03 06:45:00|29936|29916|29924.6|29904.6|29936.3|29916.3|29921|29901|23
1583218200000|2020-03-03 06:50:00|29926.5|29906.5|29913.2|29893.2|29927.8|29907.8|29910|29890|28
1583218500000|2020-03-03 06:55:00|29916|29896|29911.5|29891.5|29924.5|29904.5|29903.7|29883.7|36
1583218800000|2020-03-03 07:00:00|29909.4|29889.4|29901.5|29881.5|29914|29894|29896.9|29876.9|33
1583219100000|2020-03-03 07:05:00|29903|29883|29917.3|29897.3|29919.5|29899.5|29901.5|29881.5|35
1583219400000|2020-03-03 07:10:00|29917.5|29897.5|29919.5|29899.5|29923.2|29903.2|29910.5|29890.5|24
1583219700000|2020-03-03 07:15:00|29919.1|29899.1|29916.8|29896.8|29921.8|29901.8|29916.8|29896.8|16
1583220000000|2020-03-03 07:20:00|29917.5|29897.5|29922|29902|29922|29902|29916.8|29896.8|17
1583220300000|2020-03-03 07:25:00|29920.5|29900.5|29922|29902|29922|29902|29917|29897|19
1583220600000|2020-03-03 07:30:00|29922.5|29902.5|29934.5|29914.5|29937.3|29917.3|29919.7|29899.7|30
1583220900000|2020-03-03 07:35:00|29935|29915|29929.2|29909.2|29939.2|29919.2|29926.3|29906.3|21
1583221200000|2020-03-03 07:40:00|29930.6|29910.6|29923.8|29903.8|29932.1|29912.1|29923.8|29903.8|19
1583221500000|2020-03-03 07:45:00|29920.3|29900.3|29912.5|29892.5|29920.3|29900.3|29903.8|29883.8|21
1583221800000|2020-03-03 07:50:00|29910.9|29890.9|29883.5|29863.5|29910.9|29890.9|29883.5|29853.5|40
1583222100000|2020-03-03 07:55:00|29887.5|29867.5|29890|29870|29903.8|29873|29886|29850.6|16
1583222400000|2020-03-03 08:00:00|29891.5|29871.5|29903|29883|29904|29884|29891.5|29871.5|7
1583222700000|2020-03-03 08:05:00|29905|29885|29903.5|29883.5|29905|29885|29903|29883|3
1583223000000|2020-03-03 08:10:00|29904.5|29884.5|29902.5|29852.5|29904.5|29884.5|29891.5|29852|11
1583223300000|2020-03-03 08:15:00|29888.5|29868.5|29895.3|29875.3|29895.6|29875.6|29888.5|29868.5|9
1583223600000|2020-03-03 08:20:00|29894|29874|29895.3|29875.3|29895.3|29875.3|29888.4|29868.4|14
1583223900000|2020-03-03 08:25:00|29896|29876|29902|29882|29903.4|29883.4|29895.8|29875.8|10
1583224200000|2020-03-03 08:30:00|29901.5|29881.5|29903.5|29883.5|29916.5|29883.5|29901.5|29866.5|5
1583224500000|2020-03-03 08:35:00|29901|29881|29915.5|29895.5|29920|29900|29901|29881|10
1583224800000|2020-03-03 08:40:00|29914.5|29894.5|29903|29883|29914.5|29894.5|29900.5|29880.5|7
1583225100000|2020-03-03 08:45:00|29900.5|29880.5|29896.9|29876.9|29901.5|29881.5|29896.5|29876.5|6
1583225400000|2020-03-03 08:50:00|29897.6|29877.6|29902.5|29882.5|29905|29885|29897.5|29877.5|9
1583225700000|2020-03-03 08:55:00|29905|29885|29900|29880|29905|29885|29898|29878|7
1583226000000|2020-03-03 09:00:00|29898.3|29878.3|29900|29880|29900.3|29880.3|29898|29878|5
1583226300000|2020-03-03 09:05:00|29901.2|29881.2|29909.7|29889.7|29909.7|29889.7|29901.2|29881.2|12
1583226600000|2020-03-03 09:10:00|29909|29889|29905.3|29885.3|29909|29889|29904.5|29884.5|8
1583226900000|2020-03-03 09:15:00|29903.5|29883.5|29903.4|29883.4|29903.5|29883.5|29903.4|29883.4|2
1583227500000|2020-03-03 09:25:00|29904|29884|29904|29884|29904|29884|29904|29884|1
1583227800000|2020-03-03 09:30:00|29898.1|29848.1|29896.6|29846.6|29898.1|29848.1|29896.5|29846.5|4
1583228100000|2020-03-03 09:35:00|29899|29849|29917|29867|29917|29867|29899|29849|12
1583228400000|2020-03-03 09:40:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1583229000000|2020-03-03 09:50:00|29890.5|29870.5|29890.5|29870.5|29890.5|29870.5|29890.5|29870.5|1
1583229300000|2020-03-03 09:55:00|29888.5|29868.5|29890.5|29870.5|29892.1|29870.5|29876.1|29842.1|11
1583229600000|2020-03-03 10:00:00|29889.5|29869.5|29889.5|29869.5|29889.5|29869.5|29889.5|29869.5|1
1583229900000|2020-03-03 10:05:00|29888|29868|29888|29868|29888|29868|29888|29868|1
1583230200000|2020-03-03 10:10:00|29887|29867|29883.5|29833.5|29887.2|29867|29881.2|29831.2|5
1583230800000|2020-03-03 10:20:00|29852|29832|29855|29835|29861.7|29841.7|29852|29832|19
1583231100000|2020-03-03 10:25:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1583231400000|2020-03-03 10:30:00|29864|29844|29855|29835|29868|29848|29855|29835|8
1583231700000|2020-03-03 10:35:00|29845|29825|29852.8|29832.8|29852.8|29832.8|29843|29823|4
1583232000000|2020-03-03 10:40:00|29850|29830|29855|29835|29855|29835|29850|29830|3
1583232300000|2020-03-03 10:45:00|29862.4|29842.4|29847.5|29827.5|29864.5|29844.5|29846|29826|7
1583232600000|2020-03-03 10:50:00|29857.6|29837.6|29855|29835|29858|29838|29855|29835|5
1583232900000|2020-03-03 10:55:00|29850|29830|29850|29830|29861.3|29841.3|29843|29823|17
1583233200000|2020-03-03 11:00:00|29861.3|29841.3|29860.3|29840.3|29861.3|29841.3|29850|29830|4
1583233500000|2020-03-03 11:05:00|29865|29845|29855|29835|29865|29845|29855|29835|2
1583233800000|2020-03-03 11:10:00|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|1
1583234100000|2020-03-03 11:15:00|29850|29830|29850|29830|29850|29830|29850|29830|1
1583234400000|2020-03-03 11:20:00|29847.5|29827.5|29850|29830|29850|29830|29847.5|29827.5|4
1583234700000|2020-03-03 11:25:00|29852.5|29832.5|29850|29830|29852.5|29832.5|29847.5|29827.5|9
1583235300000|2020-03-03 11:35:00|29849|29829|29850|29830|29850|29830|29849|29829|2
1583235900000|2020-03-03 11:45:00|29849|29829|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|4
1583236200000|2020-03-03 11:50:00|29850.5|29830.5|29849.5|29829.5|29850.5|29830.5|29849.5|29829.5|2
1583236500000|2020-03-03 11:55:00|29850.5|29830.5|29850.5|29830.5|29851.8|29831.8|29849.5|29829.5|4
1583236800000|2020-03-03 12:00:00|29866.5|29816.5|29852.3|29832.3|29866.5|29835.1|29851.4|29816.5|9
1583237100000|2020-03-03 12:05:00|29852.5|29832.5|29854.6|29834.6|29855.1|29835.1|29852.5|29832.5|3
1583237400000|2020-03-03 12:10:00|29852.9|29832.9|29846.7|29826.7|29852.9|29832.9|29846.7|29826.7|6
1583237700000|2020-03-03 12:15:00|29844.2|29824.2|29821.3|29801.3|29844.2|29824.2|29821.3|29801.3|13
1583238000000|2020-03-03 12:20:00|29820.3|29800.3|29814.4|29794.4|29824.8|29804.8|29814.4|29794.4|9
1583238300000|2020-03-03 12:25:00|29814.5|29794.5|29832.8|29812.8|29832.8|29812.8|29814.1|29794.1|22
1583238600000|2020-03-03 12:30:00|29840.3|29820.3|29838.5|29818.5|29842.8|29822.8|29838.5|29818.5|7
1583238900000|2020-03-03 12:35:00|29839.1|29819.1|29849.8|29829.8|29885.7|29843|29839.1|29807.5|47
1583239200000|2020-03-03 12:40:00|29851.5|29831.5|29854|29834|29857.2|29837.2|29845.9|29825.9|14
1583239500000|2020-03-03 12:45:00|29867.5|29817.5|29874|29854|29889.3|29856.9|29858|29817.5|44
1583239800000|2020-03-03 12:50:00|29871.5|29851.5|29853|29833|29874.5|29854.5|29850.5|29830.5|10
1583240100000|2020-03-03 12:55:00|29855.5|29835.5|29863|29843|29878.1|29847.3|29855.3|29826.1|19
1583240400000|2020-03-03 13:00:00|29864.1|29844.1|29878|29828|29878|29845.6|29864.1|29827.1|4
1583240700000|2020-03-03 13:05:00|29869.6|29849.6|29868.6|29848.6|29869.6|29849.6|29868.6|29848.6|2
1583241000000|2020-03-03 13:10:00|29863.6|29843.6|29863|29843|29867.3|29847.3|29862.9|29842.9|7
1583241600000|2020-03-03 13:20:00|29865.5|29845.5|29866.7|29846.7|29866.7|29846.7|29865.5|29845.5|2
1583241900000|2020-03-03 13:25:00|29869.4|29849.4|29853.6|29833.6|29869.4|29849.4|29853.6|29812.4|17
1583242200000|2020-03-03 13:30:00|29853|29833|29845.5|29825.5|29853|29833|29842|29822|26
1583242500000|2020-03-03 13:35:00|29844.5|29824.5|29841|29821|29844.5|29824.5|29834.8|29814.8|27
1583242800000|2020-03-03 13:40:00|29840|29820|29851.2|29831.2|29851.2|29831.2|29838.8|29818.8|16
1583243100000|2020-03-03 13:45:00|29848.5|29828.5|29846.8|29826.8|29851.2|29831.2|29846.5|29826.5|10
1583243400000|2020-03-03 13:50:00|29845.8|29825.8|29840|29820|29845.8|29825.8|29839.4|29819.4|9
1583243700000|2020-03-03 13:55:00|29842.9|29822.9|29833.5|29813.5|29842.9|29822.9|29831.1|29811.1|21
1583244000000|2020-03-03 14:00:00|29832.2|29812.2|29830.5|29810.5|29839.6|29819.6|29830.5|29810.5|12
1583244300000|2020-03-03 14:05:00|29833|29813|29830.5|29810.5|29833|29813|29825.5|29805.5|9
1583244900000|2020-03-03 14:15:00|29829.7|29809.7|29828.7|29808.7|29829.7|29809.7|29828.7|29808.7|2
1583245200000|2020-03-03 14:20:00|29829.7|29809.7|29830.6|29810.6|29831.3|29811.3|29829.7|29809.7|3
1583245500000|2020-03-03 14:25:00|29831.3|29811.3|29803.7|29783.7|29831.3|29811.3|29803.7|29783.7|34
1583245800000|2020-03-03 14:30:00|29804.3|29784.3|29822.7|29802.7|29822.7|29802.7|29803.7|29783.7|31
1583246100000|2020-03-03 14:35:00|29823|29803|29832.5|29812.5|29832.5|29812.5|29823|29803|17
1583246400000|2020-03-03 14:40:00|29834.4|29814.4|29829.5|29809.5|29840|29820|29825.5|29805.5|14
1583246700000|2020-03-03 14:45:00|29824|29804|29824|29804|29824|29804|29824|29804|1
1583247000000|2020-03-03 14:50:00|29824.2|29804.2|29831.9|29811.9|29834|29814|29824.2|29804.2|9
1583247300000|2020-03-03 14:55:00|29832|29812|29834.5|29814.5|29834.5|29814.5|29831.5|29811.5|4
1583247600000|2020-03-03 15:00:00|29831.5|29811.5|29833|29724|29846.7|29813.9|29771|29711|66
1583247900000|2020-03-03 15:05:00|29828|29731|29833|29725|29833|29774|29778|29717|34
1583248200000|2020-03-03 15:10:00|29816|29722|29765.5|29715.5|29833|29778|29747|29697|35
1583248500000|2020-03-03 15:15:00|29767|29717|29765.5|29715.5|29777|29749.5|29764.5|29715.5|9
1583248800000|2020-03-03 15:20:00|29761.5|29711.5|29751.5|29701.5|29761.5|29711.5|29751.5|29701.5|4
1583249100000|2020-03-03 15:25:00|29756.5|29706.5|29724.5|29704.5|29765.5|29715.5|29723.5|29614|19
1583249400000|2020-03-03 15:30:00|29748|29627|29758|29632|29758|29706|29726|29610|35
1583249700000|2020-03-03 15:35:00|29754|29636|29720|29594|29761|29711|29720|29588|40
1583250000000|2020-03-03 15:40:00|29724|29588|29680|29617|29758|29622|29680|29569|38
1583250300000|2020-03-03 15:45:00|29648.5|29598.5|29661|29600|29678|29617|29642|29579|6
1583250600000|2020-03-03 15:50:00|29651|29590|29681|29625|29681|29625|29651|29590|5
1583250900000|2020-03-03 15:55:00|29686|29630|29673|29617|29686|29630|29673|29617|3
1583251200000|2020-03-03 16:00:00|29668|29612|29705.5|29655.5|29705.5|29655.5|29668|29612|6
1583251500000|2020-03-03 16:05:00|29699|29649|29724|29674|29724|29674|29696.6|29646.6|13
1583251800000|2020-03-03 16:10:00|29731.5|29681.5|29737|29687|29742.5|29692.5|29705.5|29655.5|23
1583252100000|2020-03-03 16:15:00|29732|29682|29727.7|29677.7|29744.5|29694.5|29724.5|29674.5|18
1583252400000|2020-03-03 16:20:00|29732.9|29682.9|29730.1|29680.1|29742.5|29692.5|29725.7|29675.7|18
1583252700000|2020-03-03 16:25:00|29731.7|29681.7|29754.1|29704.1|29755.8|29705.8|29731.7|29681.7|37
1583253000000|2020-03-03 16:30:00|29755.6|29705.6|29754.1|29704.1|29755.6|29705.6|29753.1|29703.1|3
1583253300000|2020-03-03 16:35:00|29753.5|29703.5|29720.5|29670.5|29753.5|29703.5|29720.5|29670.5|16
1583253600000|2020-03-03 16:40:00|29718|29668|29699.5|29649.5|29718|29668|29697.3|29647.3|7
1583253900000|2020-03-03 16:45:00|29702|29652|29698.5|29648.5|29702|29652|29696|29646|7
1583254200000|2020-03-03 16:50:00|29707.2|29657.2|29716.5|29666.5|29724|29674|29707.2|29657.2|12
1583254500000|2020-03-03 16:55:00|29715.5|29665.5|29712.5|29662.5|29715.5|29665.5|29710|29660|5
1583254800000|2020-03-03 17:00:00|29721.2|29671.2|29724.3|29674.3|29724.3|29674.3|29713.1|29663.1|20
1583255100000|2020-03-03 17:05:00|29722.8|29672.8|29712.5|29662.5|29722.8|29672.8|29710|29660|13
1583255400000|2020-03-03 17:10:00|29710|29660|29719.4|29669.4|29721.4|29671.4|29710|29660|11
1583255700000|2020-03-03 17:15:00|29718.2|29668.2|29723.2|29673.2|29723.2|29673.2|29718.2|29668.2|7
1583256000000|2020-03-03 17:20:00|29723.9|29673.9|29724.4|29674.4|29731|29681|29723.9|29673.9|13
1583256300000|2020-03-03 17:25:00|29731.9|29681.9|29731.9|29681.9|29738.9|29688.9|29731|29681|8
1583256600000|2020-03-03 17:30:00|29731.7|29681.7|29735.1|29685.1|29735.1|29685.1|29731.7|29681.7|5
1583256900000|2020-03-03 17:35:00|29735.5|29685.5|29739.5|29689.5|29739.5|29689.5|29735.5|29685.5|2
1583257200000|2020-03-03 17:40:00|29739.8|29689.8|29740|29690|29740|29690|29735.1|29685.1|6
1583257500000|2020-03-03 17:45:00|29736.4|29686.4|29724.8|29674.8|29740|29690|29724.8|29674.8|7
1583257800000|2020-03-03 17:50:00|29727.3|29677.3|29729.5|29679.5|29729.5|29679.5|29727.3|29677.3|3
1583258100000|2020-03-03 17:55:00|29732|29682|29730.5|29680.5|29732|29682|29730.5|29680.5|2
1583258400000|2020-03-03 18:00:00|29730.6|29680.6|29735.5|29685.5|29735.5|29685.5|29730.6|29680.6|2
1583258700000|2020-03-03 18:05:00|29739.5|29689.5|29739.8|29689.8|29739.8|29689.8|29739.5|29689.5|2
1583259000000|2020-03-03 18:10:00|29742.5|29692.5|29748.9|29698.9|29748.9|29698.9|29741.3|29691.3|12
1583259300000|2020-03-03 18:15:00|29749.7|29699.7|29749.7|29699.7|29749.7|29699.7|29749.7|29699.7|1
1583259600000|2020-03-03 18:20:00|29755.8|29705.8|29756.3|29706.3|29756.3|29706.3|29755.8|29705.8|2
1583260200000|2020-03-03 18:30:00|29766|29716|29753.8|29703.8|29766|29716|29753.8|29703.8|3
1583260800000|2020-03-03 18:40:00|29757.3|29707.3|29775.8|29725.8|29775.8|29725.8|29757.3|29707.3|9
1583261100000|2020-03-03 18:45:00|29777.4|29727.4|29772.2|29722.2|29790.8|29740.8|29772.2|29722.2|4
1583261400000|2020-03-03 18:50:00|29772.8|29722.8|29771.6|29721.6|29774.3|29724.3|29771.6|29721.6|3
1583262000000|2020-03-03 19:00:00|29769.1|29719.1|29768.8|29718.8|29769.1|29719.1|29768.8|29718.8|2
1583262300000|2020-03-03 19:05:00|29772|29722|29772|29722|29782.3|29732.3|29768.8|29718.8|12
1583262600000|2020-03-03 19:10:00|29779.5|29729.5|29779.5|29729.5|29779.5|29729.5|29779.5|29729.5|1
1583262900000|2020-03-03 19:15:00|29794.5|29744.5|29799.5|29749.5|29799.5|29749.5|29794.5|29744.5|2
1583263200000|2020-03-03 19:20:00|29794.5|29744.5|29794.5|29744.5|29794.5|29744.5|29794.5|29744.5|1
1583263500000|2020-03-03 19:25:00|29775.5|29725.5|29778.5|29728.5|29778.5|29728.5|29775.5|29725.5|2
1583263800000|2020-03-03 19:30:00|29774.5|29724.5|29779|29729|29779|29729|29774.5|29724.5|3
1583264100000|2020-03-03 19:35:00|29772|29722|29772|29722|29778|29728|29772|29722|3
1583264400000|2020-03-03 19:40:00|29770.5|29720.5|29770.5|29720.5|29770.5|29720.5|29770.5|29720.5|1
1583265600000|2020-03-03 20:00:00|29773|29723|29773.5|29723.5|29774|29724|29773|29723|3
1583266200000|2020-03-03 20:10:00|29773|29723|29773|29723|29773|29723|29773|29723|1
1583266500000|2020-03-03 20:15:00|29771.5|29721.5|29771.5|29721.5|29771.5|29721.5|29771.5|29721.5|1
1583266800000|2020-03-03 20:20:00|29771|29721|29773|29723|29773|29723|29771|29721|2
1583267400000|2020-03-03 20:30:00|29768|29718|29768|29718|29768|29718|29768|29718|1
1583268300000|2020-03-03 20:45:00|29775.5|29725.5|29773|29723|29775.5|29725.5|29773|29723|2
1583268600000|2020-03-03 20:50:00|29775|29725|29775|29725|29775|29725|29775|29725|1
1583292600000|2020-03-04 03:30:00|29804|29784|29803.5|29783.5|29805|29785|29803.5|29783.5|6
1583292900000|2020-03-04 03:35:00|29802.5|29782.5|29774|29754|29802.5|29782.5|29773.5|29753.5|32
1583293200000|2020-03-04 03:40:00|29773.9|29753.9|29789.4|29739.4|29792|29754.4|29773.9|29739|10
1583293500000|2020-03-04 03:45:00|29790.5|29740.5|29799|29749|29803|29765.5|29777.5|29739|42
1583293800000|2020-03-04 03:50:00|29799.5|29749.5|29798.5|29778.5|29801|29778.5|29785.5|29749.5|9
1583294100000|2020-03-04 03:55:00|29798|29778|29798.5|29778.5|29798.5|29778.5|29798|29778|2
1583294400000|2020-03-04 04:00:00|29802.5|29782.5|29804|29784|29809|29789|29802.5|29782.5|14
1583295000000|2020-03-04 04:10:00|29800.5|29780.5|29800.5|29780.5|29800.5|29780.5|29800.5|29780.5|1
1583295300000|2020-03-04 04:15:00|29800|29780|29798.5|29778.5|29800|29780|29798|29778|4
1583295900000|2020-03-04 04:25:00|29799.5|29779.5|29793.5|29773.5|29800.5|29780.5|29793|29773|17
1583296200000|2020-03-04 04:30:00|29794|29774|29794.5|29774.5|29796|29776|29794|29774|6
1583296500000|2020-03-04 04:35:00|29796.5|29776.5|29799.5|29779.5|29801|29781|29794.5|29774.5|11
1583296800000|2020-03-04 04:40:00|29798.5|29778.5|29793|29773|29800|29780|29792|29772|12
1583297100000|2020-03-04 04:45:00|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|1
1583297400000|2020-03-04 04:50:00|29794|29774|29794|29774|29794.5|29774.5|29794|29774|3
1583298000000|2020-03-04 05:00:00|29795.5|29775.5|29796|29776|29796.5|29776.5|29795.5|29775.5|3
1583298300000|2020-03-04 05:05:00|29796.5|29776.5|29794.5|29774.5|29796.5|29776.5|29793.5|29773.5|8
1583298600000|2020-03-04 05:10:00|29798.5|29778.5|29798.5|29778.5|29799|29779|29798.5|29778.5|3
1583298900000|2020-03-04 05:15:00|29798|29778|29794|29774|29798|29778|29793.5|29773.5|11
1583299200000|2020-03-04 05:20:00|29793.5|29773.5|29795.5|29775.5|29797|29777|29791.5|29771.5|16
1583299500000|2020-03-04 05:25:00|29795|29775|29791.5|29771.5|29795|29775|29791.5|29771.5|10
1583299800000|2020-03-04 05:30:00|29791|29771|29802|29782|29802|29782|29791|29771|10
1583300100000|2020-03-04 05:35:00|29802.5|29782.5|29808.5|29788.5|29813.5|29793.5|29802.5|29782.5|16
1583300400000|2020-03-04 05:40:00|29809|29789|29813.5|29793.5|29813.5|29793.5|29809|29789|2
1583300700000|2020-03-04 05:45:00|29813|29793|29808|29788|29813|29793|29808|29788|5
1583301000000|2020-03-04 05:50:00|29808.5|29788.5|29821.5|29801.5|29821.5|29801.5|29808.5|29788.5|21
1583301300000|2020-03-04 05:55:00|29822|29802|29824|29804|29825|29805|29822|29802|9
1583301600000|2020-03-04 06:00:00|29824.5|29804.5|29821.5|29801.5|29827.5|29807.5|29821.5|29801.5|7
1583301900000|2020-03-04 06:05:00|29821|29801|29819|29799|29821|29801|29812.5|29792.5|13
1583302200000|2020-03-04 06:10:00|29820|29800|29831|29811|29831|29811|29820|29800|16
1583302500000|2020-03-04 06:15:00|29832.5|29812.5|29831.5|29811.5|29832.5|29812.5|29828|29808|32
1583302800000|2020-03-04 06:20:00|29828|29808|29836|29816|29836.5|29816.5|29827.5|29807.5|31
1583303100000|2020-03-04 06:25:00|29836.5|29816.5|29835|29815|29842|29816.5|29830|29789.5|21
1583303400000|2020-03-04 06:30:00|29835.5|29815.5|29825|29805|29835.5|29815.5|29824|29804|22
1583303700000|2020-03-04 06:35:00|29823|29803|29824.5|29804.5|29825|29805|29823|29803|3
1583304000000|2020-03-04 06:40:00|29823.5|29803.5|29811|29791|29825.5|29805.5|29810.5|29790.5|41
1583304300000|2020-03-04 06:45:00|29812.5|29792.5|29813|29793|29815.5|29795.5|29811|29791|16
1583304600000|2020-03-04 06:50:00|29813.5|29793.5|29811.5|29791.5|29814|29794|29809.5|29789.5|14
1583304900000|2020-03-04 06:55:00|29811|29791|29807|29787|29812.5|29792.5|29807|29787|8
1583305200000|2020-03-04 07:00:00|29807.5|29787.5|29809|29759|29824|29787.5|29794.8|29754.5|20
1583305500000|2020-03-04 07:05:00|29808.5|29758.5|29779|29759|29808.5|29766.5|29769|29743|43
1583305800000|2020-03-04 07:10:00|29805.8|29755.8|29797.5|29777.5|29806|29777.5|29789.5|29755.8|18
1583306100000|2020-03-04 07:15:00|29795.5|29775.5|29799|29779|29805.5|29785.5|29789|29769|54
1583306400000|2020-03-04 07:20:00|29799.5|29779.5|29795.5|29775.5|29803|29783|29795|29775|75
1583306700000|2020-03-04 07:25:00|29796|29776|29794|29774|29799|29779|29790.5|29770.5|27
1583307000000|2020-03-04 07:30:00|29793.5|29773.5|29799.5|29779.5|29801.5|29781.5|29791.5|29771.5|21
1583307300000|2020-03-04 07:35:00|29797.5|29777.5|29797|29777|29797.5|29777.5|29794.5|29774.5|6
1583307600000|2020-03-04 07:40:00|29791.5|29771.5|29802|29782|29802|29782|29791.5|29771.5|18
1583307900000|2020-03-04 07:45:00|29796.5|29776.5|29781.5|29761.5|29797|29777|29776.5|29756.5|14
1583308200000|2020-03-04 07:50:00|29779.5|29759.5|29788|29768|29795.5|29768|29772.1|29744.3|30
1583308500000|2020-03-04 07:55:00|29786.5|29766.5|29783|29763|29786.5|29766.5|29778|29758|31
1583308800000|2020-03-04 08:00:00|29784.5|29764.5|29793|29773|29793|29773|29784.5|29764.5|9
1583309100000|2020-03-04 08:05:00|29794|29774|29779.5|29759.5|29794.5|29774.5|29779.5|29759.5|7
1583309400000|2020-03-04 08:10:00|29795.5|29745.5|29809.5|29759.5|29809.5|29772.7|29782.5|29745.5|19
1583309700000|2020-03-04 08:15:00|29792.5|29772.5|29791.5|29771.5|29793|29773|29791.5|29771.5|3
1583310000000|2020-03-04 08:20:00|29790.5|29770.5|29791.5|29771.5|29805.5|29771.5|29786.5|29748|12
1583310300000|2020-03-04 08:25:00|29796|29776|29790.5|29770.5|29796.5|29776.5|29790|29770|6
1583310600000|2020-03-04 08:30:00|29789.5|29769.5|29809.5|29759.5|29809.5|29773|29789.5|29753|15
1583310900000|2020-03-04 08:35:00|29786.5|29766.5|29793|29743|29803|29766.5|29786.5|29743|7
1583311200000|2020-03-04 08:40:00|29790.5|29770.5|29794|29744|29796.5|29770.5|29790.5|29743|10
1583311500000|2020-03-04 08:45:00|29796.5|29746.5|29775|29755|29799.5|29764.5|29772.5|29746.5|13
1583311800000|2020-03-04 08:50:00|29777.5|29757.5|29788|29738|29788|29757.5|29770|29734.5|24
1583312100000|2020-03-04 08:55:00|29788.5|29738.5|29771|29751|29793.5|29751|29765|29736|16
1583312400000|2020-03-04 09:00:00|29770.5|29750.5|29772|29752|29772|29752|29769.5|29749.5|8
1583312700000|2020-03-04 09:05:00|29767.1|29747.1|29770|29750|29773.5|29753.5|29765|29745|15
1583313000000|2020-03-04 09:10:00|29768.5|29748.5|29767|29747|29770.5|29750.5|29765.5|29745.5|13
1583313300000|2020-03-04 09:15:00|29763.1|29743.1|29774.5|29724.5|29774.5|29743.1|29762.5|29724.5|3
1583313600000|2020-03-04 09:20:00|29770|29720|29753|29733|29771|29738.5|29742|29720|12
1583313900000|2020-03-04 09:25:00|29753.5|29733.5|29745.5|29725.5|29753.5|29733.5|29736.5|29716.5|19
1583314200000|2020-03-04 09:30:00|29746|29726|29738|29718|29746|29726|29736|29716|11
1583314500000|2020-03-04 09:35:00|29738.5|29718.5|29737.5|29717.5|29739|29719|29737.5|29717.5|10
1583314800000|2020-03-04 09:40:00|29738|29718|29740.5|29720.5|29740.5|29720.5|29738|29718|6
1583315100000|2020-03-04 09:45:00|29738|29718|29749|29729|29752|29729|29731|29699|9
1583315400000|2020-03-04 09:50:00|29740|29720|29736.5|29716.5|29741.5|29721.5|29734|29714|9
1583315700000|2020-03-04 09:55:00|29741.3|29721.3|29737|29717|29741.5|29721.5|29727|29707|7
1583316000000|2020-03-04 10:00:00|29734.5|29714.5|29735|29715|29740.3|29720.3|29734.5|29714.5|9
1583316300000|2020-03-04 10:05:00|29728|29708|29718|29698|29728|29708|29717.5|29697.5|8
1583316600000|2020-03-04 10:10:00|29728|29708|29725.5|29705.5|29732.5|29712.5|29718|29698|8
1583316900000|2020-03-04 10:15:00|29728|29708|29728|29708|29728|29708|29728|29708|1
1583317200000|2020-03-04 10:20:00|29727|29707|29725.9|29675.9|29734|29707|29724.6|29675.9|8
1583317500000|2020-03-04 10:25:00|29736|29686|29739|29689|29739|29689|29734|29684|4
1583317800000|2020-03-04 10:30:00|29721.3|29701.3|29733.5|29713.5|29740|29713.5|29721.3|29684|14
1583318100000|2020-03-04 10:35:00|29736.5|29716.5|29753.8|29733.8|29758.4|29733.8|29736.5|29706.1|13
1583318400000|2020-03-04 10:40:00|29749|29729|29743.5|29723.5|29749|29729|29729|29709|14
1583318700000|2020-03-04 10:45:00|29749.5|29729.5|29749|29729|29754|29734|29744|29724|4
1583319000000|2020-03-04 10:50:00|29751.5|29731.5|29754|29734|29754|29734|29751.5|29731.5|2
1583319300000|2020-03-04 10:55:00|29763.2|29743.2|29765.8|29745.8|29765.8|29745.8|29763.2|29743.2|3
1583319600000|2020-03-04 11:00:00|29768.8|29748.8|29771.5|29751.5|29776.5|29756.5|29766.5|29746.5|8
1583319900000|2020-03-04 11:05:00|29776.5|29756.5|29774|29754|29776.5|29756.5|29771.5|29751.5|3
1583320200000|2020-03-04 11:10:00|29776.5|29756.5|29779|29759|29779|29759|29776.5|29756.5|4
1583320500000|2020-03-04 11:15:00|29784|29764|29771.5|29751.5|29788.8|29768.8|29771.5|29751.5|9
1583320800000|2020-03-04 11:20:00|29789.5|29739.5|29769|29749|29790.5|29749|29769|29734|5
1583321100000|2020-03-04 11:25:00|29768.5|29748.5|29766.5|29746.5|29768.5|29748.5|29766.5|29746.5|2
1583321400000|2020-03-04 11:30:00|29768.5|29748.5|29759.4|29739.4|29780.9|29748.5|29759.4|29724.9|22
1583321700000|2020-03-04 11:35:00|29758.1|29738.1|29757.5|29737.5|29758.5|29738.5|29757.5|29737.5|3
1583322000000|2020-03-04 11:40:00|29756.8|29736.8|29757.5|29737.5|29773.3|29737.5|29754.2|29721.8|8
1583322300000|2020-03-04 11:45:00|29753.5|29733.5|29750.3|29730.3|29774|29736.1|29750.3|29724|8
1583322600000|2020-03-04 11:50:00|29751.3|29731.3|29751.3|29731.3|29751.3|29731.3|29751.3|29731.3|1
1583322900000|2020-03-04 11:55:00|29766.8|29716.8|29749.8|29729.8|29766.8|29730.3|29749.8|29716.8|3
1583323200000|2020-03-04 12:00:00|29750.3|29730.3|29750.3|29730.3|29750.3|29730.3|29750.2|29730.2|3
1583324100000|2020-03-04 12:15:00|29768.6|29718.6|29770|29720|29771.6|29739.3|29758.3|29718.6|6
1583324700000|2020-03-04 12:25:00|29769.5|29719.5|29769.5|29719.5|29769.5|29719.5|29769.5|29719.5|1
1583325000000|2020-03-04 12:30:00|29771.3|29721.3|29767.5|29717.5|29775.5|29737|29757|29717|21
1583325600000|2020-03-04 12:40:00|29767|29717|29767|29717|29767|29717|29767|29717|1
1583325900000|2020-03-04 12:45:00|29751|29731|29745|29725|29751|29731|29745|29725|3
1583326200000|2020-03-04 12:50:00|29759|29709|29763.5|29713.5|29763.5|29713.5|29759|29709|4
1583326500000|2020-03-04 12:55:00|29750.5|29730.5|29763.5|29713.5|29763.5|29730.5|29750.5|29713.5|2
1583327100000|2020-03-04 13:05:00|29762|29712|29762|29712|29762|29712|29762|29712|1
1583327400000|2020-03-04 13:10:00|29762.5|29712.5|29768.5|29718.5|29768.5|29718.5|29762.5|29712.5|4
1583327700000|2020-03-04 13:15:00|29768.3|29718.3|29767.5|29717.5|29768.3|29728.8|29747.5|29712.5|11
1583328000000|2020-03-04 13:20:00|29770|29720|29760|29740|29778.5|29740.5|29752.5|29713.5|28
1583328900000|2020-03-04 13:35:00|29762.5|29742.5|29777.5|29757.5|29777.5|29757.5|29762.5|29742.5|8
1583329200000|2020-03-04 13:40:00|29784.5|29764.5|29795.9|29745.9|29803|29770.5|29773.5|29741|23
1583329500000|2020-03-04 13:45:00|29776.9|29756.9|29790.9|29740.9|29790.9|29757.3|29771.3|29738.3|9
1583329800000|2020-03-04 13:50:00|29774.4|29754.4|29778|29728|29790.8|29754.4|29764.4|29728|6
1583330100000|2020-03-04 13:55:00|29779|29729|29780.9|29730.9|29780.9|29730.9|29779|29729|2
1583330400000|2020-03-04 14:00:00|29780.7|29730.7|29779.5|29729.5|29780.7|29730.7|29774.5|29724.5|16
1583330700000|2020-03-04 14:05:00|29780.1|29730.1|29762.5|29742.5|29784.4|29750.7|29762.5|29730|19
1583331000000|2020-03-04 14:10:00|29763|29743|29763.7|29743.7|29779.4|29749.7|29762.5|29727.5|17
1583331300000|2020-03-04 14:15:00|29762.2|29742.2|29777.5|29727.5|29777.5|29742.2|29759.4|29727.5|5
1583331900000|2020-03-04 14:25:00|29765.5|29745.5|29765.5|29745.5|29780.5|29745.5|29765.5|29730.5|5
1583332200000|2020-03-04 14:30:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1583332500000|2020-03-04 14:35:00|29770.5|29750.5|29775.5|29755.5|29775.5|29755.5|29768|29748|7
1583332800000|2020-03-04 14:40:00|29776.5|29756.5|29800|29750|29800|29764.5|29776.5|29745|7
1583333100000|2020-03-04 14:45:00|29803|29753|29792.5|29742.5|29805|29772.6|29779|29742.5|13
1583333400000|2020-03-04 14:50:00|29776|29756|29775.5|29755.5|29793.5|29758.5|29770.5|29739|14
1583333700000|2020-03-04 14:55:00|29773.5|29753.5|29783|29733|29787|29753.5|29762.5|29727|21
1583334000000|2020-03-04 15:00:00|29787.5|29737.5|29782.5|29732.5|29787.5|29737.5|29782|29732|8
1583334300000|2020-03-04 15:05:00|29780.2|29730.2|29779|29729|29785.6|29735.6|29778.5|29728.5|11
1583334600000|2020-03-04 15:10:00|29766.5|29746.5|29761|29741|29782|29746.5|29758.5|29732|9
1583334900000|2020-03-04 15:15:00|29761.3|29741.3|29759|29739|29761.5|29741.5|29756|29736|9
1583335200000|2020-03-04 15:20:00|29761.5|29741.5|29761.5|29741.5|29761.5|29741.5|29761.5|29741.5|1
1583335500000|2020-03-04 15:25:00|29758.4|29738.4|29771.5|29751.5|29774|29754|29756.5|29736.5|14
1583335800000|2020-03-04 15:30:00|29769|29749|29771.5|29751.5|29771.5|29751.5|29766.5|29746.5|3
1583336100000|2020-03-04 15:35:00|29767.7|29747.7|29769.5|29749.5|29769.5|29749.5|29762.5|29742.5|13
1583336400000|2020-03-04 15:40:00|29767.5|29747.5|29769.5|29749.5|29769.5|29749.5|29767.5|29747.5|2
1583336700000|2020-03-04 15:45:00|29769.1|29749.1|29768.9|29748.9|29769.1|29749.1|29768.2|29748.2|4
1583337000000|2020-03-04 15:50:00|29767.5|29747.5|29764.5|29744.5|29779.4|29748.9|29764.4|29728.4|12
1583337300000|2020-03-04 15:55:00|29757.5|29737.5|29781.9|29731.9|29781.9|29742.5|29757.5|29725.5|7
1583337600000|2020-03-04 16:00:00|29779|29729|29769.4|29749.4|29781.3|29749.4|29764.7|29729|8
1583337900000|2020-03-04 16:05:00|29772.5|29752.5|29788.4|29738.4|29788.4|29755|29772.5|29738.4|3
1583338200000|2020-03-04 16:10:00|29775|29755|29775|29755|29775|29755|29772.5|29752.5|6
1583338500000|2020-03-04 16:15:00|29777.2|29757.2|29777.5|29757.5|29777.5|29757.5|29772.5|29752.5|7
1583338800000|2020-03-04 16:20:00|29780|29760|29768|29748|29780|29760|29768|29748|9
1583339100000|2020-03-04 16:25:00|29770|29750|29771.5|29751.5|29771.5|29751.5|29767.8|29747.8|6
1583339400000|2020-03-04 16:30:00|29769|29749|29770.5|29750.5|29770.5|29750.5|29766|29746|6
1583339700000|2020-03-04 16:35:00|29768.5|29748.5|29770.5|29750.5|29770.5|29750.5|29766.5|29746.5|4
1583340000000|2020-03-04 16:40:00|29771.5|29751.5|29767.8|29747.8|29771.5|29751.5|29767.8|29747.8|6
1583340300000|2020-03-04 16:45:00|29768.8|29748.8|29771.5|29751.5|29771.5|29751.5|29768.8|29748.8|4
1583340600000|2020-03-04 16:50:00|29789|29739|29776.5|29756.5|29790|29756.5|29776.5|29739|3
1583340900000|2020-03-04 16:55:00|29776|29756|29775.5|29755.5|29779|29759|29774|29754|16
1583341200000|2020-03-04 17:00:00|29774|29754|29777|29757|29779|29759|29774|29754|5
1583341500000|2020-03-04 17:05:00|29775.5|29755.5|29772|29752|29775.5|29755.5|29771.5|29751.5|5
1583341800000|2020-03-04 17:10:00|29773.5|29753.5|29788.5|29738.5|29793|29755.7|29773.5|29738.5|7
1583342100000|2020-03-04 17:15:00|29790.5|29740.5|29792|29742|29793.4|29743.4|29790.5|29740.5|5
1583343000000|2020-03-04 17:30:00|29777|29757|29778|29758|29785.5|29765.5|29777|29757|5
1583343600000|2020-03-04 17:40:00|29775.5|29755.5|29778.5|29758.5|29778.5|29758.5|29775.5|29755.5|4
1583343900000|2020-03-04 17:45:00|29780.5|29760.5|29778.5|29758.5|29780.5|29760.5|29778.5|29758.5|2
1583344500000|2020-03-04 17:55:00|29780.5|29760.5|29781.2|29761.2|29781.2|29761.2|29780.5|29760.5|2
1583344800000|2020-03-04 18:00:00|29780|29760|29778.6|29758.6|29780|29760|29778.6|29758.6|3
1583345100000|2020-03-04 18:05:00|29778|29758|29775.4|29755.4|29778.6|29758.6|29775.4|29755.4|6
1583345400000|2020-03-04 18:10:00|29773.9|29753.9|29773.1|29753.1|29774.3|29754.3|29773|29753|6
1583345700000|2020-03-04 18:15:00|29773|29753|29773.6|29753.6|29773.6|29753.6|29773|29753|4
1583346000000|2020-03-04 18:20:00|29773|29753|29770.4|29750.4|29773.6|29753.6|29770.4|29750.4|10
1583346300000|2020-03-04 18:25:00|29771.7|29751.7|29758.7|29738.7|29771.7|29751.7|29758.7|29738.7|21
1583346600000|2020-03-04 18:30:00|29759|29739|29761.2|29741.2|29761.2|29741.2|29759|29739|4
1583347200000|2020-03-04 18:40:00|29764.2|29744.2|29764|29744|29767.6|29747.6|29764|29744|5
1583347500000|2020-03-04 18:45:00|29765.2|29745.2|29766.2|29746.2|29766.2|29746.2|29765.2|29745.2|2
1583347800000|2020-03-04 18:50:00|29761.5|29741.5|29761.2|29741.2|29761.5|29741.5|29761.2|29741.2|2
1583348100000|2020-03-04 18:55:00|29762.7|29742.7|29764|29744|29764|29744|29761.2|29741.2|5
1583348400000|2020-03-04 19:00:00|29763.6|29743.6|29770.8|29750.8|29770.8|29750.8|29763|29743|15
1583348700000|2020-03-04 19:05:00|29771.5|29751.5|29771.5|29751.5|29771.5|29751.5|29771|29751|4
1583349000000|2020-03-04 19:10:00|29771.4|29751.4|29771.4|29751.4|29771.4|29751.4|29771.4|29751.4|1
1583349900000|2020-03-04 19:25:00|29771.5|29751.5|29771.2|29751.2|29774|29754|29771.2|29751.2|4
1583350200000|2020-03-04 19:30:00|29772.7|29752.7|29771.2|29751.2|29773.6|29753.6|29771.2|29751.2|4
1583350800000|2020-03-04 19:40:00|29771.7|29751.7|29771.7|29751.7|29771.7|29751.7|29771.7|29751.7|1
1583351400000|2020-03-04 19:50:00|29772.7|29752.7|29783.7|29763.7|29786.5|29766.5|29772.7|29752.7|15
1583351700000|2020-03-04 19:55:00|29782.2|29762.2|29781.7|29761.7|29782.2|29762.2|29781.2|29761.2|3
1583352000000|2020-03-04 20:00:00|29781.9|29761.9|29776.9|29756.9|29781.9|29761.9|29776.9|29756.9|4
1583352300000|2020-03-04 20:05:00|29777.4|29757.4|29781.5|29761.5|29781.5|29761.5|29777.4|29757.4|4
1583353200000|2020-03-04 20:20:00|29777.5|29757.5|29778.5|29758.5|29781.5|29761.5|29777.5|29757.5|3
1583353800000|2020-03-04 20:30:00|29777.4|29757.4|29767|29747|29777.4|29757.4|29766.5|29746.5|3
1583354700000|2020-03-04 20:45:00|29767.5|29747.5|29769|29749|29785.3|29751.9|29767.5|29734|10
1583355000000|2020-03-04 20:50:00|29768.6|29748.6|29766.9|29746.9|29768.6|29748.6|29766.9|29746.9|3
1583355300000|2020-03-04 20:55:00|29766.5|29746.5|29779.8|29729.8|29781.3|29747.8|29766.5|29729.8|8
1583379000000|2020-03-05 03:30:00|29837|29817|29835.5|29815.5|29837|29817|29835.5|29815.5|3
1583379300000|2020-03-05 03:35:00|29836.5|29816.5|29845|29825|29845|29825|29836.5|29816.5|8
1583379600000|2020-03-05 03:40:00|29842.5|29822.5|29844|29824|29844.5|29824.5|29840|29820|10
1583379900000|2020-03-05 03:45:00|29842.5|29822.5|29851.5|29831.5|29851.5|29831.5|29840|29820|19
1583380200000|2020-03-05 03:50:00|29852|29832|29850.5|29830.5|29852.5|29832.5|29845.5|29825.5|18
1583380500000|2020-03-05 03:55:00|29849.5|29829.5|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|9
1583380800000|2020-03-05 04:00:00|29851|29831|29845.5|29825.5|29851|29831|29845.5|29825.5|4
1583381100000|2020-03-05 04:05:00|29848.5|29828.5|29846|29826|29848.5|29828.5|29841.5|29821.5|12
1583381400000|2020-03-05 04:10:00|29845.5|29825.5|29845|29825|29845.5|29825.5|29845|29825|2
1583382000000|2020-03-05 04:20:00|29844.5|29824.5|29847|29827|29847|29827|29841|29821|9
1583382300000|2020-03-05 04:25:00|29848.5|29828.5|29845.5|29825.5|29851.5|29831.5|29844.5|29824.5|9
1583382600000|2020-03-05 04:30:00|29842|29822|29832|29812|29842.5|29822.5|29830.1|29810.1|11
1583382900000|2020-03-05 04:35:00|29837|29817|29834.5|29814.5|29838.5|29818.5|29834.5|29814.5|6
1583383200000|2020-03-05 04:40:00|29835|29815|29843|29823|29843.5|29823.5|29834.5|29814.5|13
1583383800000|2020-03-05 04:50:00|29842.5|29822.5|29840|29820|29842.5|29822.5|29840|29820|4
1583384100000|2020-03-05 04:55:00|29839|29819|29838|29818|29839|29819|29837.5|29817.5|4
1583384400000|2020-03-05 05:00:00|29838.5|29818.5|29833|29813|29838.5|29818.5|29831|29811|9
1583384700000|2020-03-05 05:05:00|29833.5|29813.5|29836.5|29816.5|29836.5|29816.5|29833.5|29813.5|9
1583385000000|2020-03-05 05:10:00|29838|29818|29831|29811|29838|29818|29831|29811|11
1583385300000|2020-03-05 05:15:00|29830.5|29810.5|29822|29802|29830.5|29810.5|29822|29802|10
1583385600000|2020-03-05 05:20:00|29823|29803|29828|29808|29832.5|29812.5|29823|29803|12
1583385900000|2020-03-05 05:25:00|29828.5|29808.5|29820|29800|29828.5|29808.5|29820|29800|4
1583386200000|2020-03-05 05:30:00|29822|29802|29821|29801|29822|29802|29820|29800|13
1583386500000|2020-03-05 05:35:00|29821.5|29801.5|29816.5|29796.5|29821.5|29801.5|29814|29794|17
1583386800000|2020-03-05 05:40:00|29815.5|29795.5|29823|29803|29823|29803|29812|29792|19
1583387100000|2020-03-05 05:45:00|29821.5|29801.5|29813|29793|29821.5|29801.5|29810|29790|14
1583387400000|2020-03-05 05:50:00|29812|29792|29801|29781|29812|29792|29801|29781|13
1583387700000|2020-03-05 05:55:00|29800.5|29780.5|29798.5|29778.5|29801.5|29781.5|29793|29773|20
1583388000000|2020-03-05 06:00:00|29800.5|29780.5|29806|29786|29808|29788|29800.5|29780.5|15
1583388300000|2020-03-05 06:05:00|29807|29787|29808.5|29788.5|29813|29793|29806|29786|39
1583388600000|2020-03-05 06:10:00|29809|29789|29816|29796|29819.8|29799.8|29807.5|29787.5|28
1583388900000|2020-03-05 06:15:00|29815|29795|29818|29798|29821|29801|29813|29793|16
1583389200000|2020-03-05 06:20:00|29818.5|29798.5|29813|29793|29821|29801|29810|29790|14
1583389500000|2020-03-05 06:25:00|29811|29791|29809|29789|29813.5|29793.5|29806|29786|14
1583389800000|2020-03-05 06:30:00|29806|29786|29816|29796|29817.5|29797.5|29802|29782|28
1583390100000|2020-03-05 06:35:00|29814.5|29794.5|29823.5|29803.5|29823.5|29803.5|29809.5|29789.5|21
1583390400000|2020-03-05 06:40:00|29822|29802|29823|29803|29823.5|29803.5|29815.5|29795.5|16
1583390700000|2020-03-05 06:45:00|29826|29806|29830.5|29810.5|29831.5|29811.5|29826|29806|20
1583391000000|2020-03-05 06:50:00|29828|29808|29828.5|29808.5|29830|29810|29825|29805|17
1583391300000|2020-03-05 06:55:00|29823.5|29803.5|29826|29806|29826|29806|29823.5|29803.5|5
1583391600000|2020-03-05 07:00:00|29826.5|29806.5|29829.5|29809.5|29837.8|29817.8|29823.5|29803.5|31
1583391900000|2020-03-05 07:05:00|29831.5|29811.5|29827.5|29807.5|29832|29812|29827.5|29807.5|17
1583392200000|2020-03-05 07:10:00|29826|29806|29828|29808|29828|29808|29821|29801|14
1583392500000|2020-03-05 07:15:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29826|29806|7
1583392800000|2020-03-05 07:20:00|29827|29807|29831|29811|29831.5|29811.5|29827|29807|13
1583393100000|2020-03-05 07:25:00|29830.5|29810.5|29816.5|29796.5|29833.3|29813.3|29816.5|29796.5|15
1583393400000|2020-03-05 07:30:00|29814.5|29794.5|29818|29798|29820|29800|29814.5|29794.5|11
1583393700000|2020-03-05 07:35:00|29817|29797|29812.5|29792.5|29817|29797|29812.3|29792.3|4
1583394000000|2020-03-05 07:40:00|29816.8|29796.8|29817.5|29797.5|29817.9|29797.9|29816.6|29796.6|4
1583394600000|2020-03-05 07:50:00|29818|29798|29814.5|29794.5|29818|29798|29814.5|29794.5|4
1583394900000|2020-03-05 07:55:00|29813|29793|29813|29793|29813|29793|29813|29793|1
1583395200000|2020-03-05 08:00:00|29811.5|29791.5|29802.5|29782.5|29818|29798|29794.5|29765.5|37
1583395500000|2020-03-05 08:05:00|29804.5|29784.5|29803|29783|29812.3|29792.3|29803|29783|17
1583395800000|2020-03-05 08:10:00|29816|29766|29790.5|29770.5|29816|29780|29788|29766|18
1583396100000|2020-03-05 08:15:00|29788.5|29768.5|29787.9|29767.9|29800.5|29768.5|29776.7|29747.5|12
1583396400000|2020-03-05 08:20:00|29790.3|29770.3|29803|29783|29803|29783|29790.3|29770.3|18
1583396700000|2020-03-05 08:25:00|29800.3|29780.3|29805.5|29785.5|29805.5|29785.5|29798|29778|8
1583397000000|2020-03-05 08:30:00|29807.5|29787.5|29809.4|29789.4|29810.5|29790.5|29798|29778|16
1583397300000|2020-03-05 08:35:00|29808|29788|29805.3|29785.3|29808|29788|29805.3|29785.3|5
1583397600000|2020-03-05 08:40:00|29805.5|29785.5|29805.5|29785.5|29805.5|29785.5|29805.2|29785.2|9
1583397900000|2020-03-05 08:45:00|29805.3|29785.3|29822.9|29802.9|29825|29805|29805.3|29785.3|29
1583398200000|2020-03-05 08:50:00|29820.3|29800.3|29818.4|29798.4|29825|29805|29818.4|29798.4|15
1583398500000|2020-03-05 08:55:00|29817.5|29797.5|29814|29794|29817.5|29797.5|29810|29790|5
1583398800000|2020-03-05 09:00:00|29817|29797|29811.9|29791.9|29817|29797|29809.5|29789.5|7
1583399100000|2020-03-05 09:05:00|29827|29777|29826.3|29776.3|29827.9|29795.6|29812.5|29774.6|33
1583399400000|2020-03-05 09:10:00|29825.3|29775.3|29807.9|29787.9|29825.3|29787.9|29806|29772.9|8
1583399700000|2020-03-05 09:15:00|29817.7|29767.7|29804.9|29784.9|29817.7|29784.9|29802.8|29766.3|4
1583400000000|2020-03-05 09:20:00|29805.4|29785.4|29805.8|29785.8|29805.8|29785.8|29803.7|29783.7|5
1583400300000|2020-03-05 09:25:00|29804|29784|29793|29773|29804|29784|29793|29773|9
1583400600000|2020-03-05 09:30:00|29796|29776|29791.8|29771.8|29804.6|29781|29784.6|29754.6|28
1583400900000|2020-03-05 09:35:00|29791.5|29771.5|29783.5|29763.5|29808.1|29781.5|29775|29739.6|27
1583401200000|2020-03-05 09:40:00|29786.2|29766.2|29796.4|29776.4|29796.4|29776.4|29778.5|29758.5|13
1583401500000|2020-03-05 09:45:00|29791|29771|29783|29763|29800.7|29771|29775|29748.2|12
1583401800000|2020-03-05 09:50:00|29787.2|29767.2|29797.5|29777.5|29798.9|29778.9|29782.5|29762.5|16
1583402100000|2020-03-05 09:55:00|29796|29776|29788.3|29768.3|29825|29797.6|29786.5|29766.5|19
1583402400000|2020-03-05 10:00:00|29787|29767|29783|29763|29798|29767|29783|29746|7
1583402700000|2020-03-05 10:05:00|29784|29764|29784|29764|29784|29764|29784|29764|1
1583403000000|2020-03-05 10:10:00|29779|29759|29781.5|29761.5|29784|29764|29779|29759|6
1583403300000|2020-03-05 10:15:00|29784|29764|29785|29765|29785.5|29765.5|29782.5|29762.5|4
1583403600000|2020-03-05 10:20:00|29792.5|29772.5|29797.5|29777.5|29800|29780|29792.5|29772.5|6
1583403900000|2020-03-05 10:25:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1583404200000|2020-03-05 10:30:00|29797.5|29777.5|29790|29770|29797.5|29777.5|29790|29770|3
1583405400000|2020-03-05 10:50:00|29815.9|29795.9|29827.5|29777.5|29837.5|29795.9|29790.4|29762.9|13
1583405700000|2020-03-05 10:55:00|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|1
1583406300000|2020-03-05 11:05:00|29830|29780|29830|29780|29830|29780|29830|29780|1
1583406600000|2020-03-05 11:10:00|29831|29781|29830|29780|29831|29781|29830|29780|2
1583406900000|2020-03-05 11:15:00|29829|29779|29815|29795|29829|29797.5|29806.5|29775.5|14
1583407200000|2020-03-05 11:20:00|29817|29797|29816|29796|29817.5|29797.5|29815.5|29795.5|5
1583407500000|2020-03-05 11:25:00|29816.5|29796.5|29819|29799|29819|29799|29816.5|29796.5|4
1583408100000|2020-03-05 11:35:00|29817.5|29797.5|29817.5|29797.5|29817.5|29797.5|29816|29796|5
1583408400000|2020-03-05 11:40:00|29816.5|29796.5|29814|29794|29816.5|29796.5|29814|29794|2
1583408700000|2020-03-05 11:45:00|29815|29795|29814|29794|29815|29795|29814|29794|2
1583409000000|2020-03-05 11:50:00|29816.5|29796.5|29817.5|29797.5|29817.5|29797.5|29816.5|29796.5|3
1583409300000|2020-03-05 11:55:00|29818|29798|29818|29798|29819|29799|29818|29798|3
1583409600000|2020-03-05 12:00:00|29815.5|29795.5|29820|29800|29835.5|29807|29815|29783.5|23
1583409900000|2020-03-05 12:05:00|29825|29805|29825|29805|29830.5|29810.5|29825|29805|16
1583410200000|2020-03-05 12:10:00|29821.2|29801.2|29815|29795|29822.5|29802.5|29815|29795|9
1583410500000|2020-03-05 12:15:00|29815.1|29795.1|29805|29785|29815.1|29795.1|29805|29785|6
1583410800000|2020-03-05 12:20:00|29810|29790|29815|29795|29815|29795|29810|29790|2
1583411100000|2020-03-05 12:25:00|29821.4|29801.4|29825|29805|29826|29806|29820|29800|11
1583412000000|2020-03-05 12:40:00|29823.2|29803.2|29820.8|29800.8|29823.2|29803.2|29820.5|29800.5|5
1583412300000|2020-03-05 12:45:00|29821.5|29801.5|29822.5|29802.5|29822.5|29802.5|29821.5|29801.5|2
1583412600000|2020-03-05 12:50:00|29824.5|29804.5|29829.8|29809.8|29842.4|29809.8|29823.9|29786.9|23
1583412900000|2020-03-05 12:55:00|29830.1|29810.1|29829.8|29809.8|29830.1|29810.1|29828.5|29808.5|17
1583413800000|2020-03-05 13:10:00|29846.5|29796.5|29829.8|29809.8|29846.5|29810.5|29829.8|29796.5|9
1583414100000|2020-03-05 13:15:00|29830.5|29810.5|29829.8|29809.8|29830.5|29810.5|29829.8|29809.8|2
1583414400000|2020-03-05 13:20:00|29830.5|29810.5|29837.4|29817.4|29837.4|29817.4|29828.9|29808.9|11
1583414700000|2020-03-05 13:25:00|29838.9|29818.9|29850|29800|29856.5|29820.5|29838.9|29800|10
1583415000000|2020-03-05 13:30:00|29850.5|29800.5|29844.8|29824.8|29853.5|29826.5|29839.8|29800.5|17
1583415300000|2020-03-05 13:35:00|29839.8|29819.8|29842.4|29822.4|29842.4|29822.4|29839.8|29819.8|4
1583415900000|2020-03-05 13:45:00|29853.5|29803.5|29840.8|29820.8|29853.5|29820.8|29840.1|29802.4|4
1583416200000|2020-03-05 13:50:00|29841.8|29821.8|29842.4|29822.4|29842.4|29822.4|29841.8|29821.8|2
1583416500000|2020-03-05 13:55:00|29845.1|29825.1|29852|29832|29865.8|29835.8|29844.8|29815.6|21
1583416800000|2020-03-05 14:00:00|29852.2|29832.2|29854.5|29834.5|29854.5|29834.5|29849.5|29829.5|11
1583417100000|2020-03-05 14:05:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|6
1583417400000|2020-03-05 14:10:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|5
1583417700000|2020-03-05 14:15:00|29857|29837|29857.5|29837.5|29859.5|29839.5|29857|29837|3
1583418000000|2020-03-05 14:20:00|29871.5|29821.5|29859|29809|29871.5|29830.5|29848.3|29809|11
1583418300000|2020-03-05 14:25:00|29858|29808|29861.5|29811.5|29864|29814|29855|29805|7
1583418600000|2020-03-05 14:30:00|29862.5|29812.5|29841|29821|29862.5|29825|29838.4|29812.5|8
1583418900000|2020-03-05 14:35:00|29839.7|29819.7|29842.5|29822.5|29859.7|29824.9|29839.4|29806.5|14
1583419200000|2020-03-05 14:40:00|29858.5|29808.5|29864.7|29814.7|29864.7|29822.8|29842.5|29808.5|10
1583419500000|2020-03-05 14:45:00|29867|29817|29864|29814|29867.5|29834.9|29851|29814|9
1583420100000|2020-03-05 14:55:00|29849.5|29829.5|29868|29818|29870|29834.5|29849.5|29818|11
1583420400000|2020-03-05 15:00:00|29867|29817|29847.5|29827.5|29867|29829.5|29842.5|29817|5
1583420700000|2020-03-05 15:05:00|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|1
1583421000000|2020-03-05 15:10:00|29847.5|29827.5|29844.4|29824.4|29847.5|29827.5|29844.4|29824.4|4
1583421300000|2020-03-05 15:15:00|29843.4|29823.4|29846.5|29796.5|29856.5|29823.4|29830|29796.5|10
1583421600000|2020-03-05 15:20:00|29845|29795|29829.5|29809.5|29845|29809.5|29829.5|29795|2
1583421900000|2020-03-05 15:25:00|29830.2|29810.2|29831.5|29811.5|29831.5|29811.5|29829.5|29809.5|18
1583422200000|2020-03-05 15:30:00|29833.5|29813.5|29853.9|29803.9|29855.9|29821|29833.5|29803.9|12
1583422500000|2020-03-05 15:35:00|29858.5|29808.5|29844.5|29824.5|29863.5|29831|29844.2|29808.5|15
1583422800000|2020-03-05 15:40:00|29845.2|29825.2|29851.5|29831.5|29851.5|29831.5|29845.2|29825.2|7
1583423100000|2020-03-05 15:45:00|29852.7|29832.7|29851.5|29831.5|29869|29834.2|29851.5|29817.5|8
1583423400000|2020-03-05 15:50:00|29869|29819|29864|29814|29869|29819|29864|29814|2
1583423700000|2020-03-05 15:55:00|29846.5|29826.5|29858.3|29808.3|29858.8|29826.5|29846.5|29808.3|4
1583424000000|2020-03-05 16:00:00|29855.8|29805.8|29850.9|29800.9|29855.8|29805.8|29850.9|29800.9|4
1583424300000|2020-03-05 16:05:00|29849.9|29799.9|29837|29787|29852.5|29802.5|29833|29783|11
1583424600000|2020-03-05 16:10:00|29834.5|29784.5|29838|29788|29838|29788|29834|29784|5
1583424900000|2020-03-05 16:15:00|29835.5|29785.5|29833|29783|29835.5|29785.5|29823.5|29773.5|7
1583425200000|2020-03-05 16:20:00|29848.5|29798.5|29838.5|29788.5|29849.5|29799.5|29836|29786|8
1583425500000|2020-03-05 16:25:00|29835.5|29785.5|29842|29792|29855.5|29805.5|29834|29784|18
1583425800000|2020-03-05 16:30:00|29847.8|29797.8|29849.9|29799.9|29852.7|29802.7|29847.8|29797.8|10
1583426100000|2020-03-05 16:35:00|29849|29799|29835|29785|29849|29810.8|29830.8|29785|11
1583426400000|2020-03-05 16:40:00|29834.2|29784.2|29844|29794|29844|29794|29834.2|29784.2|5
1583426700000|2020-03-05 16:45:00|29845.3|29795.3|29842.7|29792.7|29846.5|29809|29823.1|29783|24
1583427000000|2020-03-05 16:50:00|29844.5|29794.5|29846.7|29796.7|29847.7|29797.7|29841.4|29791.4|10
1583427300000|2020-03-05 16:55:00|29847.1|29797.1|29847|29797|29853|29814.5|29833.3|29796.8|19
1583427600000|2020-03-05 17:00:00|29847.5|29797.5|29840.7|29790.7|29850.7|29809.5|29829.5|29787.8|12
1583427900000|2020-03-05 17:05:00|29839.5|29789.5|29844.2|29794.2|29848.7|29808|29828|29789.5|27
1583428200000|2020-03-05 17:10:00|29847.1|29797.1|29858.9|29808.9|29859.6|29809.6|29847.1|29797.1|14
1583428500000|2020-03-05 17:15:00|29867.4|29817.4|29863.5|29813.5|29868.5|29818.5|29856.9|29806.9|20
1583428800000|2020-03-05 17:20:00|29861|29811|29859.1|29809.1|29861.2|29811.2|29854.4|29804.4|11
1583429100000|2020-03-05 17:25:00|29860.6|29810.6|29860.4|29810.4|29861.4|29811.4|29860.4|29810.4|4
1583429400000|2020-03-05 17:30:00|29860.2|29810.2|29861.3|29811.3|29861.3|29811.3|29860.1|29810.1|5
1583429700000|2020-03-05 17:35:00|29870.5|29820.5|29878.5|29828.5|29878.5|29835.8|29851|29812.2|23
1583430000000|2020-03-05 17:40:00|29879|29829|29895|29845|29895|29845|29879|29829|13
1583430300000|2020-03-05 17:45:00|29894.5|29844.5|29896.7|29846.7|29902.5|29852.5|29893.5|29843.5|11
1583430600000|2020-03-05 17:50:00|29895.7|29845.7|29898.4|29848.4|29898.4|29848.4|29892.5|29842.5|6
1583430900000|2020-03-05 17:55:00|29898.5|29848.5|29898.4|29848.4|29900.6|29850.6|29894.8|29844.8|8
1583432400000|2020-03-05 18:20:00|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|1
1583432700000|2020-03-05 18:25:00|29894.8|29844.8|29890.3|29840.3|29896|29846|29890.3|29840.3|6
1583433000000|2020-03-05 18:30:00|29871|29851|29881.6|29831.6|29884.5|29851|29871|29829.5|6
1583433300000|2020-03-05 18:35:00|29881.2|29831.2|29883.4|29833.4|29883.4|29833.4|29878.4|29828.4|7
1583433600000|2020-03-05 18:40:00|29884.1|29834.1|29886.8|29836.8|29888.4|29855.9|29874.3|29834.1|8
1583433900000|2020-03-05 18:45:00|29889.4|29839.4|29889.4|29839.4|29890.3|29851.6|29871.6|29834.1|7
1583434200000|2020-03-05 18:50:00|29888.4|29838.4|29883.6|29833.6|29888.4|29846.6|29866.6|29828.1|14
1583434800000|2020-03-05 19:00:00|29882.6|29832.6|29883.8|29833.8|29883.8|29833.8|29882.6|29832.6|2
1583435700000|2020-03-05 19:15:00|29885.3|29835.3|29889.4|29839.4|29889.4|29839.4|29884.1|29834.1|8
1583436000000|2020-03-05 19:20:00|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|1
1583437500000|2020-03-05 19:45:00|29892.8|29842.8|29897.8|29847.8|29897.8|29847.8|29892.8|29842.8|3
1583437800000|2020-03-05 19:50:00|29897.7|29847.7|29897.8|29847.8|29897.8|29847.8|29897.1|29847.1|3
1583438100000|2020-03-05 19:55:00|29879.3|29859.3|29889.5|29839.5|29889.5|29859.3|29879.3|29839.5|2
1583438400000|2020-03-05 20:00:00|29889|29839|29888.3|29838.3|29890.5|29840.5|29888.3|29838.3|6
1583439300000|2020-03-05 20:15:00|29897.5|29847.5|29892|29842|29897.5|29847.5|29892|29842|2
1583440500000|2020-03-05 20:35:00|29888.2|29838.2|29888.3|29838.3|29888.3|29838.3|29888.2|29838.2|2
1583440800000|2020-03-05 20:40:00|29887.8|29837.8|29888.3|29838.3|29888.3|29838.3|29887.8|29837.8|2
1583441100000|2020-03-05 20:45:00|29889.8|29839.8|29892|29842|29892|29842|29889.8|29839.8|2
1583441400000|2020-03-05 20:50:00|29888.8|29838.8|29889|29839|29889|29839|29888.3|29838.3|3
1583442000000|2020-03-05 21:00:00|29891|29841|29891|29841|29891|29841|29891|29841|1
1583379000000|2020-03-05 03:30:00|29837|29817|29835.5|29815.5|29837|29817|29835.5|29815.5|3
1583379300000|2020-03-05 03:35:00|29836.5|29816.5|29845|29825|29845|29825|29836.5|29816.5|8
1583379600000|2020-03-05 03:40:00|29842.5|29822.5|29844|29824|29844.5|29824.5|29840|29820|10
1583379900000|2020-03-05 03:45:00|29842.5|29822.5|29851.5|29831.5|29851.5|29831.5|29840|29820|19
1583380200000|2020-03-05 03:50:00|29852|29832|29850.5|29830.5|29852.5|29832.5|29845.5|29825.5|18
1583380500000|2020-03-05 03:55:00|29849.5|29829.5|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|9
1583380800000|2020-03-05 04:00:00|29851|29831|29845.5|29825.5|29851|29831|29845.5|29825.5|4
1583381100000|2020-03-05 04:05:00|29848.5|29828.5|29846|29826|29848.5|29828.5|29841.5|29821.5|12
1583381400000|2020-03-05 04:10:00|29845.5|29825.5|29845|29825|29845.5|29825.5|29845|29825|2
1583382000000|2020-03-05 04:20:00|29844.5|29824.5|29847|29827|29847|29827|29841|29821|9
1583382300000|2020-03-05 04:25:00|29848.5|29828.5|29845.5|29825.5|29851.5|29831.5|29844.5|29824.5|9
1583382600000|2020-03-05 04:30:00|29842|29822|29832|29812|29842.5|29822.5|29830.1|29810.1|11
1583382900000|2020-03-05 04:35:00|29837|29817|29834.5|29814.5|29838.5|29818.5|29834.5|29814.5|6
1583383200000|2020-03-05 04:40:00|29835|29815|29843|29823|29843.5|29823.5|29834.5|29814.5|13
1583383800000|2020-03-05 04:50:00|29842.5|29822.5|29840|29820|29842.5|29822.5|29840|29820|4
1583384100000|2020-03-05 04:55:00|29839|29819|29838|29818|29839|29819|29837.5|29817.5|4
1583384400000|2020-03-05 05:00:00|29838.5|29818.5|29833|29813|29838.5|29818.5|29831|29811|9
1583384700000|2020-03-05 05:05:00|29833.5|29813.5|29836.5|29816.5|29836.5|29816.5|29833.5|29813.5|9
1583385000000|2020-03-05 05:10:00|29838|29818|29831|29811|29838|29818|29831|29811|11
1583385300000|2020-03-05 05:15:00|29830.5|29810.5|29822|29802|29830.5|29810.5|29822|29802|10
1583385600000|2020-03-05 05:20:00|29823|29803|29828|29808|29832.5|29812.5|29823|29803|12
1583385900000|2020-03-05 05:25:00|29828.5|29808.5|29820|29800|29828.5|29808.5|29820|29800|4
1583386200000|2020-03-05 05:30:00|29822|29802|29821|29801|29822|29802|29820|29800|13
1583386500000|2020-03-05 05:35:00|29821.5|29801.5|29816.5|29796.5|29821.5|29801.5|29814|29794|17
1583386800000|2020-03-05 05:40:00|29815.5|29795.5|29823|29803|29823|29803|29812|29792|19
1583387100000|2020-03-05 05:45:00|29821.5|29801.5|29813|29793|29821.5|29801.5|29810|29790|14
1583387400000|2020-03-05 05:50:00|29812|29792|29801|29781|29812|29792|29801|29781|13
1583387700000|2020-03-05 05:55:00|29800.5|29780.5|29798.5|29778.5|29801.5|29781.5|29793|29773|20
1583388000000|2020-03-05 06:00:00|29800.5|29780.5|29806|29786|29808|29788|29800.5|29780.5|15
1583388300000|2020-03-05 06:05:00|29807|29787|29808.5|29788.5|29813|29793|29806|29786|39
1583388600000|2020-03-05 06:10:00|29809|29789|29816|29796|29819.8|29799.8|29807.5|29787.5|28
1583388900000|2020-03-05 06:15:00|29815|29795|29818|29798|29821|29801|29813|29793|16
1583389200000|2020-03-05 06:20:00|29818.5|29798.5|29813|29793|29821|29801|29810|29790|14
1583389500000|2020-03-05 06:25:00|29811|29791|29809|29789|29813.5|29793.5|29806|29786|14
1583389800000|2020-03-05 06:30:00|29806|29786|29816|29796|29817.5|29797.5|29802|29782|28
1583390100000|2020-03-05 06:35:00|29814.5|29794.5|29823.5|29803.5|29823.5|29803.5|29809.5|29789.5|21
1583390400000|2020-03-05 06:40:00|29822|29802|29823|29803|29823.5|29803.5|29815.5|29795.5|16
1583390700000|2020-03-05 06:45:00|29826|29806|29830.5|29810.5|29831.5|29811.5|29826|29806|20
1583391000000|2020-03-05 06:50:00|29828|29808|29828.5|29808.5|29830|29810|29825|29805|17
1583391300000|2020-03-05 06:55:00|29823.5|29803.5|29826|29806|29826|29806|29823.5|29803.5|5
1583391600000|2020-03-05 07:00:00|29826.5|29806.5|29829.5|29809.5|29837.8|29817.8|29823.5|29803.5|31
1583391900000|2020-03-05 07:05:00|29831.5|29811.5|29827.5|29807.5|29832|29812|29827.5|29807.5|17
1583392200000|2020-03-05 07:10:00|29826|29806|29828|29808|29828|29808|29821|29801|14
1583392500000|2020-03-05 07:15:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29826|29806|7
1583392800000|2020-03-05 07:20:00|29827|29807|29831|29811|29831.5|29811.5|29827|29807|13
1583393100000|2020-03-05 07:25:00|29830.5|29810.5|29816.5|29796.5|29833.3|29813.3|29816.5|29796.5|15
1583393400000|2020-03-05 07:30:00|29814.5|29794.5|29818|29798|29820|29800|29814.5|29794.5|11
1583393700000|2020-03-05 07:35:00|29817|29797|29812.5|29792.5|29817|29797|29812.3|29792.3|4
1583394000000|2020-03-05 07:40:00|29816.8|29796.8|29817.5|29797.5|29817.9|29797.9|29816.6|29796.6|4
1583394600000|2020-03-05 07:50:00|29818|29798|29814.5|29794.5|29818|29798|29814.5|29794.5|4
1583394900000|2020-03-05 07:55:00|29813|29793|29813|29793|29813|29793|29813|29793|1
1583395200000|2020-03-05 08:00:00|29811.5|29791.5|29802.5|29782.5|29818|29798|29794.5|29765.5|37
1583395500000|2020-03-05 08:05:00|29804.5|29784.5|29803|29783|29812.3|29792.3|29803|29783|17
1583395800000|2020-03-05 08:10:00|29816|29766|29790.5|29770.5|29816|29780|29788|29766|18
1583396100000|2020-03-05 08:15:00|29788.5|29768.5|29787.9|29767.9|29800.5|29768.5|29776.7|29747.5|12
1583396400000|2020-03-05 08:20:00|29790.3|29770.3|29803|29783|29803|29783|29790.3|29770.3|18
1583396700000|2020-03-05 08:25:00|29800.3|29780.3|29805.5|29785.5|29805.5|29785.5|29798|29778|8
1583397000000|2020-03-05 08:30:00|29807.5|29787.5|29809.4|29789.4|29810.5|29790.5|29798|29778|16
1583397300000|2020-03-05 08:35:00|29808|29788|29805.3|29785.3|29808|29788|29805.3|29785.3|5
1583397600000|2020-03-05 08:40:00|29805.5|29785.5|29805.5|29785.5|29805.5|29785.5|29805.2|29785.2|9
1583397900000|2020-03-05 08:45:00|29805.3|29785.3|29822.9|29802.9|29825|29805|29805.3|29785.3|29
1583398200000|2020-03-05 08:50:00|29820.3|29800.3|29818.4|29798.4|29825|29805|29818.4|29798.4|15
1583398500000|2020-03-05 08:55:00|29817.5|29797.5|29814|29794|29817.5|29797.5|29810|29790|5
1583398800000|2020-03-05 09:00:00|29817|29797|29811.9|29791.9|29817|29797|29809.5|29789.5|7
1583399100000|2020-03-05 09:05:00|29827|29777|29826.3|29776.3|29827.9|29795.6|29812.5|29774.6|33
1583399400000|2020-03-05 09:10:00|29825.3|29775.3|29807.9|29787.9|29825.3|29787.9|29806|29772.9|8
1583399700000|2020-03-05 09:15:00|29817.7|29767.7|29804.9|29784.9|29817.7|29784.9|29802.8|29766.3|4
1583400000000|2020-03-05 09:20:00|29805.4|29785.4|29805.8|29785.8|29805.8|29785.8|29803.7|29783.7|5
1583400300000|2020-03-05 09:25:00|29804|29784|29793|29773|29804|29784|29793|29773|9
1583400600000|2020-03-05 09:30:00|29796|29776|29791.8|29771.8|29804.6|29781|29784.6|29754.6|28
1583400900000|2020-03-05 09:35:00|29791.5|29771.5|29783.5|29763.5|29808.1|29781.5|29775|29739.6|27
1583401200000|2020-03-05 09:40:00|29786.2|29766.2|29796.4|29776.4|29796.4|29776.4|29778.5|29758.5|13
1583401500000|2020-03-05 09:45:00|29791|29771|29783|29763|29800.7|29771|29775|29748.2|12
1583401800000|2020-03-05 09:50:00|29787.2|29767.2|29797.5|29777.5|29798.9|29778.9|29782.5|29762.5|16
1583402100000|2020-03-05 09:55:00|29796|29776|29788.3|29768.3|29825|29797.6|29786.5|29766.5|19
1583402400000|2020-03-05 10:00:00|29787|29767|29783|29763|29798|29767|29783|29746|7
1583402700000|2020-03-05 10:05:00|29784|29764|29784|29764|29784|29764|29784|29764|1
1583403000000|2020-03-05 10:10:00|29779|29759|29781.5|29761.5|29784|29764|29779|29759|6
1583403300000|2020-03-05 10:15:00|29784|29764|29785|29765|29785.5|29765.5|29782.5|29762.5|4
1583403600000|2020-03-05 10:20:00|29792.5|29772.5|29797.5|29777.5|29800|29780|29792.5|29772.5|6
1583403900000|2020-03-05 10:25:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1583404200000|2020-03-05 10:30:00|29797.5|29777.5|29790|29770|29797.5|29777.5|29790|29770|3
1583405400000|2020-03-05 10:50:00|29815.9|29795.9|29827.5|29777.5|29837.5|29795.9|29790.4|29762.9|13
1583405700000|2020-03-05 10:55:00|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|1
1583406300000|2020-03-05 11:05:00|29830|29780|29830|29780|29830|29780|29830|29780|1
1583406600000|2020-03-05 11:10:00|29831|29781|29830|29780|29831|29781|29830|29780|2
1583406900000|2020-03-05 11:15:00|29829|29779|29815|29795|29829|29797.5|29806.5|29775.5|14
1583407200000|2020-03-05 11:20:00|29817|29797|29816|29796|29817.5|29797.5|29815.5|29795.5|5
1583407500000|2020-03-05 11:25:00|29816.5|29796.5|29819|29799|29819|29799|29816.5|29796.5|4
1583408100000|2020-03-05 11:35:00|29817.5|29797.5|29817.5|29797.5|29817.5|29797.5|29816|29796|5
1583408400000|2020-03-05 11:40:00|29816.5|29796.5|29814|29794|29816.5|29796.5|29814|29794|2
1583408700000|2020-03-05 11:45:00|29815|29795|29814|29794|29815|29795|29814|29794|2
1583409000000|2020-03-05 11:50:00|29816.5|29796.5|29817.5|29797.5|29817.5|29797.5|29816.5|29796.5|3
1583409300000|2020-03-05 11:55:00|29818|29798|29818|29798|29819|29799|29818|29798|3
1583409600000|2020-03-05 12:00:00|29815.5|29795.5|29820|29800|29835.5|29807|29815|29783.5|23
1583409900000|2020-03-05 12:05:00|29825|29805|29825|29805|29830.5|29810.5|29825|29805|16
1583410200000|2020-03-05 12:10:00|29821.2|29801.2|29815|29795|29822.5|29802.5|29815|29795|9
1583410500000|2020-03-05 12:15:00|29815.1|29795.1|29805|29785|29815.1|29795.1|29805|29785|6
1583410800000|2020-03-05 12:20:00|29810|29790|29815|29795|29815|29795|29810|29790|2
1583411100000|2020-03-05 12:25:00|29821.4|29801.4|29825|29805|29826|29806|29820|29800|11
1583412000000|2020-03-05 12:40:00|29823.2|29803.2|29820.8|29800.8|29823.2|29803.2|29820.5|29800.5|5
1583412300000|2020-03-05 12:45:00|29821.5|29801.5|29822.5|29802.5|29822.5|29802.5|29821.5|29801.5|2
1583412600000|2020-03-05 12:50:00|29824.5|29804.5|29829.8|29809.8|29842.4|29809.8|29823.9|29786.9|23
1583412900000|2020-03-05 12:55:00|29830.1|29810.1|29829.8|29809.8|29830.1|29810.1|29828.5|29808.5|17
1583413800000|2020-03-05 13:10:00|29846.5|29796.5|29829.8|29809.8|29846.5|29810.5|29829.8|29796.5|9
1583414100000|2020-03-05 13:15:00|29830.5|29810.5|29829.8|29809.8|29830.5|29810.5|29829.8|29809.8|2
1583414400000|2020-03-05 13:20:00|29830.5|29810.5|29837.4|29817.4|29837.4|29817.4|29828.9|29808.9|11
1583414700000|2020-03-05 13:25:00|29838.9|29818.9|29850|29800|29856.5|29820.5|29838.9|29800|10
1583415000000|2020-03-05 13:30:00|29850.5|29800.5|29844.8|29824.8|29853.5|29826.5|29839.8|29800.5|17
1583415300000|2020-03-05 13:35:00|29839.8|29819.8|29842.4|29822.4|29842.4|29822.4|29839.8|29819.8|4
1583415900000|2020-03-05 13:45:00|29853.5|29803.5|29840.8|29820.8|29853.5|29820.8|29840.1|29802.4|4
1583416200000|2020-03-05 13:50:00|29841.8|29821.8|29842.4|29822.4|29842.4|29822.4|29841.8|29821.8|2
1583416500000|2020-03-05 13:55:00|29845.1|29825.1|29852|29832|29865.8|29835.8|29844.8|29815.6|21
1583416800000|2020-03-05 14:00:00|29852.2|29832.2|29854.5|29834.5|29854.5|29834.5|29849.5|29829.5|11
1583417100000|2020-03-05 14:05:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|6
1583417400000|2020-03-05 14:10:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|5
1583417700000|2020-03-05 14:15:00|29857|29837|29857.5|29837.5|29859.5|29839.5|29857|29837|3
1583418000000|2020-03-05 14:20:00|29871.5|29821.5|29859|29809|29871.5|29830.5|29848.3|29809|11
1583418300000|2020-03-05 14:25:00|29858|29808|29861.5|29811.5|29864|29814|29855|29805|7
1583418600000|2020-03-05 14:30:00|29862.5|29812.5|29841|29821|29862.5|29825|29838.4|29812.5|8
1583418900000|2020-03-05 14:35:00|29839.7|29819.7|29842.5|29822.5|29859.7|29824.9|29839.4|29806.5|14
1583419200000|2020-03-05 14:40:00|29858.5|29808.5|29864.7|29814.7|29864.7|29822.8|29842.5|29808.5|10
1583419500000|2020-03-05 14:45:00|29867|29817|29864|29814|29867.5|29834.9|29851|29814|9
1583420100000|2020-03-05 14:55:00|29849.5|29829.5|29868|29818|29870|29834.5|29849.5|29818|11
1583420400000|2020-03-05 15:00:00|29867|29817|29847.5|29827.5|29867|29829.5|29842.5|29817|5
1583420700000|2020-03-05 15:05:00|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|1
1583421000000|2020-03-05 15:10:00|29847.5|29827.5|29844.4|29824.4|29847.5|29827.5|29844.4|29824.4|4
1583421300000|2020-03-05 15:15:00|29843.4|29823.4|29846.5|29796.5|29856.5|29823.4|29830|29796.5|10
1583421600000|2020-03-05 15:20:00|29845|29795|29829.5|29809.5|29845|29809.5|29829.5|29795|2
1583421900000|2020-03-05 15:25:00|29830.2|29810.2|29831.5|29811.5|29831.5|29811.5|29829.5|29809.5|18
1583422200000|2020-03-05 15:30:00|29833.5|29813.5|29853.9|29803.9|29855.9|29821|29833.5|29803.9|12
1583422500000|2020-03-05 15:35:00|29858.5|29808.5|29844.5|29824.5|29863.5|29831|29844.2|29808.5|15
1583422800000|2020-03-05 15:40:00|29845.2|29825.2|29851.5|29831.5|29851.5|29831.5|29845.2|29825.2|7
1583423100000|2020-03-05 15:45:00|29852.7|29832.7|29851.5|29831.5|29869|29834.2|29851.5|29817.5|8
1583423400000|2020-03-05 15:50:00|29869|29819|29864|29814|29869|29819|29864|29814|2
1583423700000|2020-03-05 15:55:00|29846.5|29826.5|29858.3|29808.3|29858.8|29826.5|29846.5|29808.3|4
1583424000000|2020-03-05 16:00:00|29855.8|29805.8|29850.9|29800.9|29855.8|29805.8|29850.9|29800.9|4
1583424300000|2020-03-05 16:05:00|29849.9|29799.9|29837|29787|29852.5|29802.5|29833|29783|11
1583424600000|2020-03-05 16:10:00|29834.5|29784.5|29838|29788|29838|29788|29834|29784|5
1583424900000|2020-03-05 16:15:00|29835.5|29785.5|29833|29783|29835.5|29785.5|29823.5|29773.5|7
1583425200000|2020-03-05 16:20:00|29848.5|29798.5|29838.5|29788.5|29849.5|29799.5|29836|29786|8
1583425500000|2020-03-05 16:25:00|29835.5|29785.5|29842|29792|29855.5|29805.5|29834|29784|18
1583425800000|2020-03-05 16:30:00|29847.8|29797.8|29849.9|29799.9|29852.7|29802.7|29847.8|29797.8|10
1583426100000|2020-03-05 16:35:00|29849|29799|29835|29785|29849|29810.8|29830.8|29785|11
1583426400000|2020-03-05 16:40:00|29834.2|29784.2|29844|29794|29844|29794|29834.2|29784.2|5
1583426700000|2020-03-05 16:45:00|29845.3|29795.3|29842.7|29792.7|29846.5|29809|29823.1|29783|24
1583427000000|2020-03-05 16:50:00|29844.5|29794.5|29846.7|29796.7|29847.7|29797.7|29841.4|29791.4|10
1583427300000|2020-03-05 16:55:00|29847.1|29797.1|29847|29797|29853|29814.5|29833.3|29796.8|19
1583427600000|2020-03-05 17:00:00|29847.5|29797.5|29840.7|29790.7|29850.7|29809.5|29829.5|29787.8|12
1583427900000|2020-03-05 17:05:00|29839.5|29789.5|29844.2|29794.2|29848.7|29808|29828|29789.5|27
1583428200000|2020-03-05 17:10:00|29847.1|29797.1|29858.9|29808.9|29859.6|29809.6|29847.1|29797.1|14
1583428500000|2020-03-05 17:15:00|29867.4|29817.4|29863.5|29813.5|29868.5|29818.5|29856.9|29806.9|20
1583428800000|2020-03-05 17:20:00|29861|29811|29859.1|29809.1|29861.2|29811.2|29854.4|29804.4|11
1583429100000|2020-03-05 17:25:00|29860.6|29810.6|29860.4|29810.4|29861.4|29811.4|29860.4|29810.4|4
1583429400000|2020-03-05 17:30:00|29860.2|29810.2|29861.3|29811.3|29861.3|29811.3|29860.1|29810.1|5
1583429700000|2020-03-05 17:35:00|29870.5|29820.5|29878.5|29828.5|29878.5|29835.8|29851|29812.2|23
1583430000000|2020-03-05 17:40:00|29879|29829|29895|29845|29895|29845|29879|29829|13
1583430300000|2020-03-05 17:45:00|29894.5|29844.5|29896.7|29846.7|29902.5|29852.5|29893.5|29843.5|11
1583430600000|2020-03-05 17:50:00|29895.7|29845.7|29898.4|29848.4|29898.4|29848.4|29892.5|29842.5|6
1583430900000|2020-03-05 17:55:00|29898.5|29848.5|29898.4|29848.4|29900.6|29850.6|29894.8|29844.8|8
1583432400000|2020-03-05 18:20:00|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|1
1583432700000|2020-03-05 18:25:00|29894.8|29844.8|29890.3|29840.3|29896|29846|29890.3|29840.3|6
1583433000000|2020-03-05 18:30:00|29871|29851|29881.6|29831.6|29884.5|29851|29871|29829.5|6
1583433300000|2020-03-05 18:35:00|29881.2|29831.2|29883.4|29833.4|29883.4|29833.4|29878.4|29828.4|7
1583433600000|2020-03-05 18:40:00|29884.1|29834.1|29886.8|29836.8|29888.4|29855.9|29874.3|29834.1|8
1583433900000|2020-03-05 18:45:00|29889.4|29839.4|29889.4|29839.4|29890.3|29851.6|29871.6|29834.1|7
1583434200000|2020-03-05 18:50:00|29888.4|29838.4|29883.6|29833.6|29888.4|29846.6|29866.6|29828.1|14
1583434800000|2020-03-05 19:00:00|29882.6|29832.6|29883.8|29833.8|29883.8|29833.8|29882.6|29832.6|2
1583435700000|2020-03-05 19:15:00|29885.3|29835.3|29889.4|29839.4|29889.4|29839.4|29884.1|29834.1|8
1583436000000|2020-03-05 19:20:00|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|1
1583437500000|2020-03-05 19:45:00|29892.8|29842.8|29897.8|29847.8|29897.8|29847.8|29892.8|29842.8|3
1583437800000|2020-03-05 19:50:00|29897.7|29847.7|29897.8|29847.8|29897.8|29847.8|29897.1|29847.1|3
1583438100000|2020-03-05 19:55:00|29879.3|29859.3|29889.5|29839.5|29889.5|29859.3|29879.3|29839.5|2
1583438400000|2020-03-05 20:00:00|29889|29839|29888.3|29838.3|29890.5|29840.5|29888.3|29838.3|6
1583439300000|2020-03-05 20:15:00|29897.5|29847.5|29892|29842|29897.5|29847.5|29892|29842|2
1583440500000|2020-03-05 20:35:00|29888.2|29838.2|29888.3|29838.3|29888.3|29838.3|29888.2|29838.2|2
1583440800000|2020-03-05 20:40:00|29887.8|29837.8|29888.3|29838.3|29888.3|29838.3|29887.8|29837.8|2
1583441100000|2020-03-05 20:45:00|29889.8|29839.8|29892|29842|29892|29842|29889.8|29839.8|2
1583441400000|2020-03-05 20:50:00|29888.8|29838.8|29889|29839|29889|29839|29888.3|29838.3|3
1583442000000|2020-03-05 21:00:00|29891|29841|29891|29841|29891|29841|29891|29841|1
1583465400000|2020-03-06 03:30:00|29875.5|29855.5|29882.5|29862.5|29885|29865|29875.5|29855.5|8
1583465700000|2020-03-06 03:35:00|29883|29863|29875|29855|29883|29863|29875|29855|10
1583466000000|2020-03-06 03:40:00|29875.5|29855.5|29875.5|29855.5|29880|29860|29875|29855|13
1583466300000|2020-03-06 03:45:00|29874.5|29854.5|29876|29856|29876|29856|29870.5|29850.5|4
1583466600000|2020-03-06 03:50:00|29877.5|29857.5|29881|29861|29881.5|29861.5|29877.5|29857.5|7
1583466900000|2020-03-06 03:55:00|29881.5|29861.5|29886|29866|29886.5|29866.5|29881.5|29861.5|14
1583467200000|2020-03-06 04:00:00|29886.5|29866.5|29886|29866|29888|29868|29886|29866|6
1583467500000|2020-03-06 04:05:00|29886.5|29866.5|29886.5|29866.5|29888|29868|29885.5|29865.5|9
1583467800000|2020-03-06 04:10:00|29886|29866|29881|29861|29886|29866|29881|29861|3
1583468100000|2020-03-06 04:15:00|29879|29859|29878|29858|29879|29859|29878|29858|2
1583468400000|2020-03-06 04:20:00|29878.5|29858.5|29886.5|29866.5|29886.5|29866.5|29878.5|29858.5|5
1583468700000|2020-03-06 04:25:00|29885|29865|29885|29865|29886.5|29866.5|29883|29863|6
1583469000000|2020-03-06 04:30:00|29886.5|29866.5|29882.5|29862.5|29886.5|29866.5|29882|29862|9
1583469300000|2020-03-06 04:35:00|29883|29863|29879.5|29859.5|29884|29864|29877|29857|15
1583469600000|2020-03-06 04:40:00|29881.5|29861.5|29877|29857|29886.5|29866.5|29876.5|29856.5|12
1583469900000|2020-03-06 04:45:00|29877.5|29857.5|29873|29853|29877.5|29857.5|29869.5|29849.5|14
1583470200000|2020-03-06 04:50:00|29873.5|29853.5|29876.5|29856.5|29876.5|29856.5|29873.5|29853.5|3
1583470500000|2020-03-06 04:55:00|29878.5|29858.5|29880.5|29860.5|29881|29861|29878.5|29858.5|4
1583470800000|2020-03-06 05:00:00|29880|29860|29880|29860|29880|29860|29880|29860|1
1583471100000|2020-03-06 05:05:00|29879|29859|29876|29856|29880|29860|29875|29855|6
1583471700000|2020-03-06 05:15:00|29879|29859|29883|29863|29886|29866|29879|29859|18
1583472000000|2020-03-06 05:20:00|29882.5|29862.5|29885|29865|29885|29865|29882.5|29862.5|7
1583472300000|2020-03-06 05:25:00|29883.5|29863.5|29882.5|29862.5|29885|29865|29880.5|29860.5|8
1583472600000|2020-03-06 05:30:00|29880|29860|29880|29860|29880|29860|29877.5|29857.5|6
1583472900000|2020-03-06 05:35:00|29880.5|29860.5|29880.5|29860.5|29885.5|29865.5|29880.5|29860.5|7
1583473200000|2020-03-06 05:40:00|29883.5|29863.5|29883|29863|29883.5|29863.5|29883|29863|2
1583473500000|2020-03-06 05:45:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1583473800000|2020-03-06 05:50:00|29883|29863|29886|29866|29887|29867|29883|29863|6
1583474100000|2020-03-06 05:55:00|29884|29864|29886.5|29866.5|29888|29868|29884|29864|11
1583474400000|2020-03-06 06:00:00|29886|29866|29884|29864|29886|29866|29880|29860|13
1583474700000|2020-03-06 06:05:00|29887|29867|29888.5|29868.5|29888.5|29868.5|29885.5|29865.5|4
1583475000000|2020-03-06 06:10:00|29886|29866|29885.5|29865.5|29886|29866|29878.5|29858.5|23
1583475300000|2020-03-06 06:15:00|29885|29865|29867.5|29847.5|29885.5|29865.5|29865.5|29845.5|15
1583475600000|2020-03-06 06:20:00|29866.5|29846.5|29869|29849|29869|29849|29866.5|29846.5|5
1583476200000|2020-03-06 06:30:00|29866.5|29846.5|29863.5|29843.5|29866.5|29846.5|29863.5|29843.5|5
1583476500000|2020-03-06 06:35:00|29862|29842|29837|29817|29862|29842|29837|29817|25
1583476800000|2020-03-06 06:40:00|29835.5|29815.5|29834.5|29814.5|29835.5|29815.5|29834.5|29814.5|2
1583477100000|2020-03-06 06:45:00|29829|29809|29839.5|29819.5|29841|29821|29826|29806|20
1583477400000|2020-03-06 06:50:00|29837|29817|29836.5|29816.5|29838.5|29818.5|29834|29814|28
1583477700000|2020-03-06 06:55:00|29837|29817|29845|29825|29858.5|29838.5|29836.5|29816.5|49
1583478000000|2020-03-06 07:00:00|29844.5|29824.5|29851.5|29831.5|29858.5|29838.5|29844.5|29824.5|29
1583478300000|2020-03-06 07:05:00|29851|29831|29844|29824|29851|29831|29844|29824|13
1583478600000|2020-03-06 07:10:00|29843.5|29823.5|29837.5|29817.5|29844.5|29824.5|29834.5|29814.5|14
1583478900000|2020-03-06 07:15:00|29835|29815|29843.5|29823.5|29846|29826|29835|29815|14
1583479200000|2020-03-06 07:20:00|29844|29824|29846.5|29826.5|29846.5|29826.5|29843.5|29823.5|7
1583479500000|2020-03-06 07:25:00|29847|29827|29848.5|29828.5|29848.5|29828.5|29847|29827|4
1583479800000|2020-03-06 07:30:00|29850|29830|29841.5|29821.5|29852.5|29832.5|29838.5|29801|23
1583480100000|2020-03-06 07:35:00|29842|29822|29842|29822|29842|29822|29841|29821|5
1583480400000|2020-03-06 07:40:00|29841|29821|29833|29813|29841|29821|29833|29813|18
1583480700000|2020-03-06 07:45:00|29834.5|29814.5|29832.5|29812.5|29836.5|29816.5|29830.5|29810.5|7
1583481000000|2020-03-06 07:50:00|29831|29811|29828.5|29808.5|29831|29811|29826.5|29806.5|10
1583481300000|2020-03-06 07:55:00|29831|29811|29838.5|29818.5|29840|29820|29828|29808|12
1583481600000|2020-03-06 08:00:00|29841.5|29821.5|29840|29820|29845.5|29825.5|29837|29817|19
1583481900000|2020-03-06 08:05:00|29843.5|29823.5|29833|29813|29843.5|29823.5|29833|29813|5
1583482200000|2020-03-06 08:10:00|29832.5|29812.5|29830|29810|29847|29812.5|29828.5|29796|7
1583482500000|2020-03-06 08:15:00|29828.5|29808.5|29814|29794|29832|29808.5|29813.5|29779.5|22
1583482800000|2020-03-06 08:20:00|29812.5|29792.5|29809.5|29789.5|29813.5|29792.5|29794.5|29761|38
1583483100000|2020-03-06 08:25:00|29809|29789|29806|29786|29834.8|29791|29802|29782|11
1583483400000|2020-03-06 08:30:00|29798|29778|29793.5|29773.5|29798|29778|29793.5|29773.5|6
1583483700000|2020-03-06 08:35:00|29791.5|29771.5|29803.5|29783.5|29803.5|29783.5|29791.5|29771.5|11
1583484000000|2020-03-06 08:40:00|29801.5|29781.5|29808.5|29788.5|29821.5|29801.5|29801.5|29781.5|13
1583484300000|2020-03-06 08:45:00|29806.5|29786.5|29805.5|29785.5|29806.5|29786.5|29800.5|29780.5|7
1583484600000|2020-03-06 08:50:00|29803|29783|29804|29784|29804|29784|29803|29783|2
1583484900000|2020-03-06 08:55:00|29801.5|29781.5|29819|29769|29823.5|29784|29801.5|29769|4
1583485200000|2020-03-06 09:00:00|29806.5|29786.5|29802.5|29782.5|29806.5|29786.5|29801.5|29781.5|4
1583485500000|2020-03-06 09:05:00|29805.5|29785.5|29800.5|29780.5|29810.6|29790.5|29794.5|29758.1|14
1583485800000|2020-03-06 09:10:00|29803.5|29783.5|29806|29756|29812.5|29784|29803.5|29754.5|7
1583486100000|2020-03-06 09:15:00|29805|29755|29816|29766|29816|29766|29805|29755|5
1583486400000|2020-03-06 09:20:00|29814|29764|29814|29764|29814|29764|29814|29764|1
1583486700000|2020-03-06 09:25:00|29796.5|29776.5|29786.5|29766.5|29803.5|29779|29783.8|29753.5|17
1583487000000|2020-03-06 09:30:00|29780|29760|29770.5|29750.5|29780|29760|29770.5|29750.5|3
1583487300000|2020-03-06 09:35:00|29765|29745|29775.5|29755.5|29775.5|29755.5|29765|29745|8
1583487600000|2020-03-06 09:40:00|29789|29769|29794.5|29744.5|29797.5|29769|29774|29744.5|13
1583487900000|2020-03-06 09:45:00|29799|29749|29794|29744|29801.5|29751.5|29794|29744|3
1583488200000|2020-03-06 09:50:00|29796.5|29746.5|29811.5|29761.5|29811.5|29761.5|29796.5|29746.5|8
1583488500000|2020-03-06 09:55:00|29812.5|29762.5|29823|29773|29825.5|29775.5|29812.5|29762.5|14
1583488800000|2020-03-06 10:00:00|29825.5|29775.5|29827|29777|29827|29777|29825.5|29775.5|2
1583489400000|2020-03-06 10:10:00|29828|29778|29830|29780|29830|29780|29815|29765|16
1583489700000|2020-03-06 10:15:00|29837.5|29787.5|29848|29798|29848|29798|29837.5|29787.5|15
1583490000000|2020-03-06 10:20:00|29850|29800|29860|29810|29865|29825.5|29845.5|29800|6
1583490300000|2020-03-06 10:25:00|29852.5|29802.5|29850|29800|29860|29810|29850|29800|13
1583490600000|2020-03-06 10:30:00|29847.5|29797.5|29850|29800|29855|29805|29847.5|29797.5|7
1583490900000|2020-03-06 10:35:00|29852.5|29802.5|29860|29810|29860|29810|29852.5|29802.5|2
1583491200000|2020-03-06 10:40:00|29859|29809|29865|29815|29865|29815|29857.5|29807.5|7
1583491500000|2020-03-06 10:45:00|29860|29810|29850|29800|29860|29810|29850|29800|3
1583491800000|2020-03-06 10:50:00|29847.5|29797.5|29847.5|29797.5|29847.5|29797.5|29847.5|29797.5|1
1583492400000|2020-03-06 11:00:00|29846.5|29796.5|29841|29791|29846.5|29796.5|29825|29775|6
1583493000000|2020-03-06 11:10:00|29843.5|29793.5|29843.5|29793.5|29843.5|29793.5|29843.5|29793.5|1
1583493300000|2020-03-06 11:15:00|29841|29791|29841|29791|29841|29791|29841|29791|1
1583494800000|2020-03-06 11:40:00|29851|29801|29849.5|29799.5|29851|29801|29849.5|29799.5|2
1583495100000|2020-03-06 11:45:00|29852.5|29802.5|29847.5|29797.5|29852.5|29802.5|29842.5|29792.5|5
1583495700000|2020-03-06 11:55:00|29847|29797|29832.9|29782.9|29847|29797|29832.9|29782.9|2
1583496000000|2020-03-06 12:00:00|29835.4|29785.4|29834.9|29784.9|29835.4|29785.4|29832.9|29782.9|3
1583496600000|2020-03-06 12:10:00|29842|29792|29856.5|29806.5|29856.5|29806.5|29842|29792|4
1583496900000|2020-03-06 12:15:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583497200000|2020-03-06 12:20:00|29856.5|29806.5|29856.5|29806.5|29856.5|29806.5|29856.5|29806.5|1
1583497800000|2020-03-06 12:30:00|29856|29806|29842.5|29792.5|29856|29806|29842.5|29792.5|2
1583498100000|2020-03-06 12:35:00|29853|29803|29857.5|29807.5|29857.5|29807.5|29853|29803|3
1583498400000|2020-03-06 12:40:00|29845|29825|29863|29813|29868|29825|29845|29813|5
1583498700000|2020-03-06 12:45:00|29868|29818|29863|29813|29868|29818|29863|29813|4
1583499000000|2020-03-06 12:50:00|29865|29815|29878|29828|29880|29835|29853.5|29815|6
1583499300000|2020-03-06 12:55:00|29880|29830|29880|29830|29880|29830|29877.5|29827.5|3
1583499600000|2020-03-06 13:00:00|29879|29829|29874|29824|29879|29829|29871|29821|3
1583499900000|2020-03-06 13:05:00|29876|29826|29879.5|29829.5|29879.5|29829.5|29873|29823|6
1583500200000|2020-03-06 13:10:00|29882|29832|29883|29833|29886|29836|29877|29827|7
1583500500000|2020-03-06 13:15:00|29882.5|29832.5|29884.5|29834.5|29884.5|29834.5|29882.5|29832.5|2
1583500800000|2020-03-06 13:20:00|29869.5|29849.5|29881|29831|29883|29849.5|29869.5|29831|3
1583501100000|2020-03-06 13:25:00|29881.5|29831.5|29877.5|29827.5|29881.5|29831.5|29877.5|29827.5|4
1583501400000|2020-03-06 13:30:00|29874.5|29824.5|29848|29828|29877|29831|29848|29821.5|6
1583501700000|2020-03-06 13:35:00|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|1
1583502000000|2020-03-06 13:40:00|29851.5|29831.5|29850.5|29830.5|29851.5|29831.5|29850.5|29830.5|2
1583502300000|2020-03-06 13:45:00|29851.5|29831.5|29850.5|29830.5|29851.5|29831.5|29850.5|29830.5|2
1583502600000|2020-03-06 13:50:00|29851.5|29831.5|29850.5|29830.5|29882|29832|29850.5|29819|8
1583502900000|2020-03-06 13:55:00|29851.5|29831.5|29877|29827|29882|29832|29851.5|29822|6
1583503500000|2020-03-06 14:05:00|29882|29832|29869.5|29819.5|29884|29834|29868|29818|4
1583503800000|2020-03-06 14:10:00|29872.5|29822.5|29868|29818|29884|29834|29868|29818|4
1583504100000|2020-03-06 14:15:00|29865.5|29815.5|29866.3|29816.3|29871.8|29821.8|29864.5|29814.5|9
1583504400000|2020-03-06 14:20:00|29864.5|29814.5|29866.3|29816.3|29869|29819|29863.6|29813.6|11
1583504700000|2020-03-06 14:25:00|29864|29814|29861.7|29811.7|29864|29814|29861.7|29811.7|3
1583505000000|2020-03-06 14:30:00|29863.6|29813.6|29863.6|29813.6|29863.6|29813.6|29860.7|29810.7|6
1583505600000|2020-03-06 14:40:00|29860.4|29810.4|29860.5|29810.5|29860.5|29810.5|29860.4|29810.4|2
1583505900000|2020-03-06 14:45:00|29861.3|29811.3|29864.5|29814.5|29864.5|29814.5|29861.3|29811.3|3
1583506200000|2020-03-06 14:50:00|29866.4|29816.4|29873|29823|29873.7|29823.7|29866.4|29816.4|10
1583506500000|2020-03-06 14:55:00|29859|29839|29861|29811|29867.6|29847.6|29843.5|29808.5|11
1583506800000|2020-03-06 15:00:00|29860.7|29810.7|29840.5|29820.5|29861|29820.5|29840.5|29803.5|8
1583507100000|2020-03-06 15:05:00|29856|29806|29861.3|29811.3|29862.8|29812.8|29856|29806|6
1583507400000|2020-03-06 15:10:00|29861|29811|29845|29825|29861|29825|29845|29811|2
1583507700000|2020-03-06 15:15:00|29855.5|29835.5|29853.5|29833.5|29858.5|29838.5|29853.5|29833.5|3
1583508000000|2020-03-06 15:20:00|29855.5|29835.5|29868.5|29818.5|29871|29835.5|29853.5|29816|11
1583508300000|2020-03-06 15:25:00|29868.4|29818.4|29851.8|29801.8|29868.4|29825.3|29842.8|29795.8|35
1583508600000|2020-03-06 15:30:00|29853.3|29803.3|29863.1|29813.1|29863.1|29813.1|29849|29799|59
1583508900000|2020-03-06 15:35:00|29864.6|29814.6|29868|29818|29869.3|29819.3|29864.6|29814.6|4
1583509200000|2020-03-06 15:40:00|29868.1|29818.1|29860.1|29810.1|29869.3|29819.3|29860.1|29810.1|17
1583509500000|2020-03-06 15:45:00|29857.5|29807.5|29846.2|29796.2|29858.7|29820.1|29840.1|29796.2|6
1583509800000|2020-03-06 15:50:00|29842.5|29792.5|29822.9|29802.9|29842.5|29802.9|29821.4|29789.9|4
1583510100000|2020-03-06 15:55:00|29839.9|29789.9|29854.8|29804.8|29854.8|29804.8|29839.9|29789.9|7
1583510700000|2020-03-06 16:05:00|29856|29806|29856.4|29806.4|29856.4|29806.4|29856|29806|2
1583511000000|2020-03-06 16:10:00|29857.5|29807.5|29867.5|29817.5|29868.8|29818.8|29857.5|29807.5|11
1583511300000|2020-03-06 16:15:00|29867.6|29817.6|29867.5|29817.5|29867.6|29817.6|29862.5|29812.5|7
1583511900000|2020-03-06 16:25:00|29865.1|29815.1|29865.1|29815.1|29868.8|29818.8|29865.1|29815.1|6
1583512500000|2020-03-06 16:35:00|29865|29815|29862.5|29812.5|29865|29815|29860|29810|8
1583512800000|2020-03-06 16:40:00|29861.2|29811.2|29866.9|29816.9|29866.9|29816.9|29861.2|29811.2|5
1583513100000|2020-03-06 16:45:00|29868.2|29818.2|29877.4|29827.4|29879.2|29829.2|29868.2|29818.2|16
1583513400000|2020-03-06 16:50:00|29876.2|29826.2|29871.3|29821.3|29876.2|29826.2|29871.3|29821.3|2
1583514000000|2020-03-06 17:00:00|29868|29818|29872.5|29822.5|29873.8|29823.8|29867.3|29817.3|9
1583514300000|2020-03-06 17:05:00|29872.6|29822.6|29877.5|29827.5|29878.1|29828.1|29870.1|29820.1|6
1583514600000|2020-03-06 17:10:00|29873.3|29823.3|29877.5|29827.5|29877.5|29827.5|29872.5|29822.5|7
1583514900000|2020-03-06 17:15:00|29875.1|29825.1|29875.1|29825.1|29875.1|29825.1|29875.1|29825.1|1
1583515200000|2020-03-06 17:20:00|29877.1|29827.1|29876.3|29826.3|29885|29844.1|29864.1|29826.3|8
1583515800000|2020-03-06 17:30:00|29875|29825|29872.5|29822.5|29875|29825|29872.5|29822.5|2
1583516100000|2020-03-06 17:35:00|29870|29820|29870|29820|29870|29820|29870|29820|1
1583516400000|2020-03-06 17:40:00|29867.4|29817.4|29866.2|29816.2|29867.4|29817.4|29866.2|29816.2|2
1583516700000|2020-03-06 17:45:00|29865.8|29815.8|29865.8|29815.8|29865.8|29815.8|29865.8|29815.8|1
1583518500000|2020-03-06 18:15:00|29864.8|29814.8|29863|29813|29864.8|29814.8|29863|29813|3
1583519100000|2020-03-06 18:25:00|29853.1|29803.1|29855|29805|29856.6|29806.6|29853.1|29803.1|3
1583519400000|2020-03-06 18:30:00|29848.5|29798.5|29840|29790|29851.2|29801.2|29840|29790|11
1583520300000|2020-03-06 18:45:00|29842.5|29792.5|29840|29790|29842.5|29792.5|29840|29790|5
1583520900000|2020-03-06 18:55:00|29842.5|29792.5|29845|29795|29845|29795|29842.5|29792.5|2
1583521200000|2020-03-06 19:00:00|29849.4|29799.4|29852.9|29802.9|29853|29803|29849.4|29799.4|3
1583522700000|2020-03-06 19:25:00|29850.2|29800.2|29844.5|29794.5|29850.8|29800.8|29844.5|29794.5|5
1583523000000|2020-03-06 19:30:00|29846.3|29796.3|29846.3|29796.3|29846.3|29796.3|29846.3|29796.3|1
1583523600000|2020-03-06 19:40:00|29851.9|29801.9|29859|29809|29859|29809|29851.9|29801.9|2
1583524200000|2020-03-06 19:50:00|29860|29810|29854.7|29804.7|29862.5|29812.5|29853|29803|10
1583524500000|2020-03-06 19:55:00|29852.5|29802.5|29855|29805|29856|29806|29852.5|29802.5|3
1583524800000|2020-03-06 20:00:00|29856|29806|29860|29810|29860|29810|29856|29806|2
1583525100000|2020-03-06 20:05:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1583525400000|2020-03-06 20:10:00|29855.5|29805.5|29849.2|29799.2|29855.5|29805.5|29849.2|29799.2|3
1583526000000|2020-03-06 20:20:00|29848.3|29798.3|29847.5|29797.5|29848.3|29798.3|29847.5|29797.5|3
1583526600000|2020-03-06 20:30:00|29849.3|29799.3|29850.7|29800.7|29859.7|29809.7|29849.3|29799.3|6
1583526900000|2020-03-06 20:35:00|29855|29805|29850.5|29800.5|29855|29805|29850.5|29800.5|2
1583527200000|2020-03-06 20:40:00|29845|29795|29842.5|29792.5|29845|29795|29842.5|29792.5|2
1583527500000|2020-03-06 20:45:00|29840.5|29790.5|29842.5|29792.5|29842.5|29792.5|29840.5|29790.5|2
1583527800000|2020-03-06 20:50:00|29841.8|29791.8|29840.1|29790.1|29842.1|29792.1|29840.1|29790.1|3
1583528100000|2020-03-06 20:55:00|29836.9|29786.9|29833.5|29783.5|29836.9|29786.9|29833.5|29783.5|3
1583724600000|2020-03-09 03:30:00|29919.5|29899.5|29937|29917|29955|29920.5|29919|29899|44
1583724900000|2020-03-09 03:35:00|29937.5|29917.5|29932.5|29912.5|29945.8|29922|29924.5|29895.8|45
1583725200000|2020-03-09 03:40:00|29941|29921|29933|29913|29944|29924|29933|29913|19
1583725500000|2020-03-09 03:45:00|29932.5|29912.5|29924.5|29904.5|29946|29913|29922.5|29889|15
1583725800000|2020-03-09 03:50:00|29925|29905|29943|29893|29955|29920.5|29925|29893|30
1583726100000|2020-03-09 03:55:00|29943.1|29893.1|29935.5|29915.5|29951|29915.5|29935.5|29890|18
1583726400000|2020-03-09 04:00:00|29936|29916|29933|29913|29939.5|29919.5|29933|29913|14
1583726700000|2020-03-09 04:05:00|29935|29915|29940|29920|29940|29920|29935|29915|3
1583727000000|2020-03-09 04:10:00|29943|29923|29943|29923|29943|29923|29940|29920|3
1583727300000|2020-03-09 04:15:00|29940|29920|29939.5|29919.5|29940|29920|29939.5|29919.5|4
1583727600000|2020-03-09 04:20:00|29940.5|29920.5|29939|29919|29940.5|29920.5|29939|29919|3
1583727900000|2020-03-09 04:25:00|29938.5|29918.5|29927.5|29907.5|29939|29919|29926.5|29906.5|27
1583728200000|2020-03-09 04:30:00|29928.5|29908.5|29927.5|29907.5|29928.5|29908.5|29925|29905|15
1583728500000|2020-03-09 04:35:00|29927|29907|29934|29914|29934|29914|29927|29907|9
1583728800000|2020-03-09 04:40:00|29935.5|29915.5|29936|29916|29938.5|29918.5|29933.5|29913.5|16
1583729100000|2020-03-09 04:45:00|29929.5|29909.5|29932.5|29912.5|29934.5|29914.5|29924.5|29904.5|30
1583729400000|2020-03-09 04:50:00|29933.5|29913.5|29936|29916|29936|29916|29932.5|29912.5|13
1583729700000|2020-03-09 04:55:00|29936.5|29916.5|29936|29916|29936.5|29916.5|29936|29916|2
1583730000000|2020-03-09 05:00:00|29937|29917|29940.5|29920.5|29943|29923|29937|29917|24
1583730300000|2020-03-09 05:05:00|29941.5|29921.5|29942|29922|29942.5|29922.5|29941.5|29921.5|3
1583730600000|2020-03-09 05:10:00|29939.5|29919.5|29936.5|29916.5|29939.5|29919.5|29936.5|29916.5|7
1583730900000|2020-03-09 05:15:00|29935.5|29915.5|29933|29913|29935.5|29915.5|29933|29913|6
1583731200000|2020-03-09 05:20:00|29934.5|29914.5|29937|29917|29939.5|29919.5|29933|29913|17
1583731500000|2020-03-09 05:25:00|29935|29915|29933|29913|29937|29917|29933|29913|7
1583731800000|2020-03-09 05:30:00|29932.5|29912.5|29931|29911|29932.5|29912.5|29931|29911|6
1583732100000|2020-03-09 05:35:00|29932|29912|29921|29901|29932.5|29912.5|29921|29901|19
1583732400000|2020-03-09 05:40:00|29913.8|29893.8|29921|29901|29932|29902.5|29911.5|29881|28
1583732700000|2020-03-09 05:45:00|29920|29900|29918|29898|29921|29901|29916.5|29896.5|20
1583733000000|2020-03-09 05:50:00|29920|29900|29921|29901|29923|29903|29917.5|29897.5|19
1583733300000|2020-03-09 05:55:00|29921.5|29901.5|29917.5|29897.5|29927|29907|29917.5|29897.5|28
1583733600000|2020-03-09 06:00:00|29915.5|29895.5|29915|29895|29917|29897|29900|29880|20
1583733900000|2020-03-09 06:05:00|29916|29896|29912.5|29892.5|29916|29896|29912.5|29892.5|5
1583734200000|2020-03-09 06:10:00|29913|29893|29914.5|29894.5|29916|29896|29905|29885|39
1583734500000|2020-03-09 06:15:00|29913.5|29893.5|29928|29908|29935.8|29908|29913.5|29885.8|35
1583734800000|2020-03-09 06:20:00|29928.5|29908.5|29929.5|29909.5|29933|29913|29927.5|29907.5|15
1583735100000|2020-03-09 06:25:00|29929|29909|29925|29905|29929|29909|29921|29901|48
1583735400000|2020-03-09 06:30:00|29924.5|29904.5|29923|29903|29928|29908|29920|29900|51
1583735700000|2020-03-09 06:35:00|29923.5|29903.5|29924|29904|29924.5|29904.5|29922|29902|16
1583736000000|2020-03-09 06:40:00|29923|29903|29922|29902|29925|29905|29917.5|29897.5|26
1583736300000|2020-03-09 06:45:00|29922.5|29902.5|29917.5|29897.5|29923.5|29903.5|29917|29897|15
1583736600000|2020-03-09 06:50:00|29918|29898|29920.5|29900.5|29923|29903|29918|29898|27
1583736900000|2020-03-09 06:55:00|29921.5|29901.5|29919.5|29899.5|29923|29903|29918.5|29898.5|37
1583737200000|2020-03-09 07:00:00|29920|29900|29932|29912|29936.5|29916.5|29920|29900|37
1583737500000|2020-03-09 07:05:00|29930.5|29910.5|29935.5|29915.5|29940|29920|29926|29906|42
1583737800000|2020-03-09 07:10:00|29938.5|29918.5|29942.5|29922.5|29944.5|29924.5|29935|29915|35
1583738100000|2020-03-09 07:15:00|29952.5|29932.5|29950|29900|29965.5|29932.5|29939.4|29900|34
1583738400000|2020-03-09 07:20:00|29951.5|29901.5|29957.5|29907.5|29958|29924|29936.5|29898|49
1583738700000|2020-03-09 07:25:00|29958|29908|29937.5|29917.5|29960.5|29922.5|29933|29908|22
1583739000000|2020-03-09 07:30:00|29938|29918|29951|29901|29956.9|29918|29932.5|29897.5|44
1583739300000|2020-03-09 07:35:00|29951.5|29901.5|29938.3|29888.3|29952.4|29902.4|29937.5|29887.5|14
1583739600000|2020-03-09 07:40:00|29937.5|29887.5|29925.5|29875.5|29938.7|29888.7|29925.5|29875.5|29
1583739900000|2020-03-09 07:45:00|29922.3|29872.3|29904.5|29854.5|29924.9|29874.9|29902.4|29852.4|16
1583740200000|2020-03-09 07:50:00|29907|29857|29899.9|29849.9|29910.3|29860.3|29896.5|29846.5|12
1583740500000|2020-03-09 07:55:00|29900.5|29850.5|29907.5|29857.5|29912.5|29869.7|29889.7|29845.4|33
1583740800000|2020-03-09 08:00:00|29908.4|29858.4|29909.5|29859.5|29920.4|29870.4|29905.2|29855.2|25
1583741100000|2020-03-09 08:05:00|29914.8|29864.8|29914.8|29864.8|29914.8|29864.8|29914.7|29864.7|3
1583741400000|2020-03-09 08:10:00|29913.7|29863.7|29903.9|29853.9|29915.5|29865.5|29902.5|29852.5|9
1583741700000|2020-03-09 08:15:00|29902.5|29852.5|29875|29825|29902.5|29854.8|29851.7|29821.3|47
1583742000000|2020-03-09 08:20:00|29876|29826|29884.7|29834.7|29894.7|29844.7|29874.2|29824.2|44
1583742300000|2020-03-09 08:25:00|29884.9|29834.9|29881.5|29831.5|29888|29838|29881.5|29831.5|17
1583742600000|2020-03-09 08:30:00|29879.4|29829.4|29883.4|29833.4|29894|29844|29876.9|29826.9|30
1583742900000|2020-03-09 08:35:00|29881.9|29831.9|29848.4|29798.4|29881.9|29831.9|29838.4|29788.4|61
1583743200000|2020-03-09 08:40:00|29847|29797|29856.9|29806.9|29862.5|29812.5|29843.4|29793.4|33
1583743500000|2020-03-09 08:45:00|29861|29811|29855.1|29805.1|29861|29821|29841|29797.5|24
1583743800000|2020-03-09 08:50:00|29855|29805|29861.5|29811.5|29861.5|29811.5|29855|29805|17
1583744100000|2020-03-09 08:55:00|29858.5|29808.5|29846.5|29796.5|29861.5|29811.5|29846.5|29796.5|10
1583744400000|2020-03-09 09:00:00|29848.5|29798.5|29873.5|29823.5|29881.5|29831.5|29846.5|29796.5|12
1583744700000|2020-03-09 09:05:00|29877|29827|29874.5|29824.5|29879.5|29829.5|29864.5|29814.5|6
1583745000000|2020-03-09 09:10:00|29869.5|29819.5|29862|29812|29869.5|29819.5|29862|29812|3
1583745300000|2020-03-09 09:15:00|29861.5|29811.5|29862|29812|29862|29812|29859.5|29809.5|4
1583745600000|2020-03-09 09:20:00|29859.5|29809.5|29854.5|29804.5|29859.5|29809.5|29851.5|29801.5|6
1583745900000|2020-03-09 09:25:00|29859.5|29809.5|29857|29807|29867|29817|29854.5|29804.5|6
1583746500000|2020-03-09 09:35:00|29855|29805|29857|29807|29857|29807|29850|29800|5
1583746800000|2020-03-09 09:40:00|29860|29810|29860|29810|29860|29810|29857|29807|3
1583747400000|2020-03-09 09:50:00|29857|29807|29861|29811|29861|29811|29857|29807|9
1583747700000|2020-03-09 09:55:00|29861.5|29811.5|29862.5|29812.5|29867|29836.5|29856.5|29811.5|10
1583748000000|2020-03-09 10:00:00|29861|29811|29857.5|29807.5|29861|29811|29857.5|29807.5|7
1583748300000|2020-03-09 10:05:00|29855|29805|29855|29805|29855|29805|29852.5|29802.5|3
1583748600000|2020-03-09 10:10:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583748900000|2020-03-09 10:15:00|29875.3|29825.3|29860|29810|29875.3|29825.3|29860|29810|2
1583749200000|2020-03-09 10:20:00|29857.5|29807.5|29862.5|29812.5|29862.5|29812.5|29857.5|29807.5|2
1583749500000|2020-03-09 10:25:00|29861|29811|29857.5|29807.5|29862.5|29812.5|29857.5|29807.5|4
1583749800000|2020-03-09 10:30:00|29861.5|29811.5|29860|29810|29865.5|29815.5|29860|29810|5
1583750400000|2020-03-09 10:40:00|29867|29817|29870|29820|29870|29820|29865|29815|4
1583750700000|2020-03-09 10:45:00|29862.5|29812.5|29860|29810|29862.5|29812.5|29860|29810|2
1583751000000|2020-03-09 10:50:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583751300000|2020-03-09 10:55:00|29860|29810|29855|29805|29860|29810|29855|29805|3
1583752200000|2020-03-09 11:10:00|29857.5|29807.5|29865|29815|29865|29815|29857.5|29807.5|5
1583752500000|2020-03-09 11:15:00|29866.5|29816.5|29867|29817|29867|29817|29865.5|29815.5|3
1583752800000|2020-03-09 11:20:00|29875.9|29825.9|29855|29805|29880.8|29830.8|29854|29804|16
1583753100000|2020-03-09 11:25:00|29860.5|29810.5|29860.5|29810.5|29867.5|29817.5|29860.5|29810.5|6
1583753400000|2020-03-09 11:30:00|29863.5|29813.5|29865|29815|29865.5|29815.5|29863.5|29813.5|3
1583753700000|2020-03-09 11:35:00|29863.5|29813.5|29862.5|29812.5|29863.5|29813.5|29862.5|29812.5|2
1583754000000|2020-03-09 11:40:00|29863.5|29813.5|29867|29817|29873.5|29832.5|29852.5|29811.5|15
1583754300000|2020-03-09 11:45:00|29851.5|29831.5|29872.5|29822.5|29872.5|29832.5|29850|29822.5|7
1583754600000|2020-03-09 11:50:00|29873.5|29823.5|29869|29819|29873.5|29823.5|29866.5|29816.5|7
1583754900000|2020-03-09 11:55:00|29869.5|29819.5|29873|29823|29873|29823|29869.5|29819.5|3
1583755200000|2020-03-09 12:00:00|29872|29822|29872.5|29822.5|29875|29825|29872|29822|4
1583755500000|2020-03-09 12:05:00|29875|29825|29875|29825|29875|29825|29875|29825|1
1583755800000|2020-03-09 12:10:00|29870.5|29820.5|29872.5|29822.5|29872.5|29822.5|29870.5|29820.5|2
1583756400000|2020-03-09 12:20:00|29872|29822|29872|29822|29872|29822|29872|29822|1
1583756700000|2020-03-09 12:25:00|29869|29819|29864|29814|29871.5|29821.5|29864|29814|12
1583757000000|2020-03-09 12:30:00|29861.5|29811.5|29859|29809|29871|29821|29859|29809|9
1583757300000|2020-03-09 12:35:00|29861.5|29811.5|29861.5|29811.5|29861.5|29811.5|29861.5|29811.5|1
1583757900000|2020-03-09 12:45:00|29864.5|29814.5|29866.5|29816.5|29866.5|29816.5|29861.5|29811.5|7
1583758200000|2020-03-09 12:50:00|29864.5|29814.5|29864.5|29814.5|29864.5|29814.5|29864.5|29814.5|1
1583758500000|2020-03-09 12:55:00|29840.5|29820.5|29859.5|29809.5|29859.5|29820.5|29840.5|29801.5|6
1583758800000|2020-03-09 13:00:00|29858.6|29808.6|29858.2|29808.2|29858.6|29808.6|29854.9|29804.9|8
1583759100000|2020-03-09 13:05:00|29856.7|29806.7|29854.9|29804.9|29858.2|29808.2|29854.9|29804.9|3
1583759400000|2020-03-09 13:10:00|29860.2|29810.2|29857.8|29837.8|29863.6|29840.4|29847.7|29807.7|20
1583759700000|2020-03-09 13:15:00|29866|29816|29863|29813|29867.6|29817.6|29862.1|29812.1|10
1583760000000|2020-03-09 13:20:00|29862.9|29812.9|29866|29816|29866|29816|29862.1|29812.1|9
1583760300000|2020-03-09 13:25:00|29865.6|29815.6|29861.1|29811.1|29865.6|29815.6|29860.2|29810.2|15
1583760600000|2020-03-09 13:30:00|29863|29813|29860.2|29810.2|29866.5|29816.5|29858.7|29808.7|22
1583760900000|2020-03-09 13:35:00|29861|29811|29865.5|29815.5|29866.5|29838|29853|29810.2|15
1583761200000|2020-03-09 13:40:00|29865.6|29815.6|29861|29811|29866.5|29816.5|29861|29811|21
1583761500000|2020-03-09 13:45:00|29861.5|29811.5|29859|29809|29863|29813|29859|29809|14
1583761800000|2020-03-09 13:50:00|29858|29808|29836.1|29786.1|29860.1|29821.5|29833.7|29783.7|13
1583762100000|2020-03-09 13:55:00|29833|29813|29835|29815|29840.5|29820.5|29833|29813|7
1583762400000|2020-03-09 14:00:00|29832.5|29812.5|29837.5|29817.5|29837.5|29817.5|29832.5|29812.5|22
1583762700000|2020-03-09 14:05:00|29837.3|29817.3|29840.5|29790.5|29840.5|29817.5|29833.6|29790.5|46
1583763000000|2020-03-09 14:10:00|29840|29790|29840|29790|29845|29795|29837.6|29787.6|44
1583763300000|2020-03-09 14:15:00|29839.1|29789.1|29840|29790|29840.5|29790.5|29838.2|29788.2|15
1583763600000|2020-03-09 14:20:00|29833|29783|29835|29785|29840|29790|29830|29780|19
1583763900000|2020-03-09 14:25:00|29832|29782|29836.2|29786.2|29844.6|29794.6|29830|29780|62
1583764200000|2020-03-09 14:30:00|29838.2|29788.2|29840.7|29790.7|29843|29793|29838.2|29788.2|19
1583764500000|2020-03-09 14:35:00|29838.2|29788.2|29832.6|29782.6|29838.2|29788.2|29832.6|29782.6|7
1583764800000|2020-03-09 14:40:00|29831.6|29781.6|29822.5|29772.5|29831.6|29781.6|29813.8|29763.8|31
1583765100000|2020-03-09 14:45:00|29820|29770|29820|29770|29822.5|29772.5|29819.2|29769.2|8
1583765400000|2020-03-09 14:50:00|29817.8|29767.8|29817.3|29767.3|29820.4|29770.4|29817.3|29767.3|6
1583765700000|2020-03-09 14:55:00|29817|29767|29820.4|29770.4|29820.4|29770.4|29817|29767|5
1583766000000|2020-03-09 15:00:00|29822.7|29772.7|29819.2|29769.2|29827|29777|29818|29768|8
1583766300000|2020-03-09 15:05:00|29820.2|29770.2|29826|29776|29828|29778|29816.4|29766.4|22
1583766600000|2020-03-09 15:10:00|29825|29775|29834.8|29784.8|29835.7|29785.7|29824|29774|22
1583766900000|2020-03-09 15:15:00|29834|29784|29832.1|29782.1|29835.5|29785.5|29824.4|29774.4|19
1583767200000|2020-03-09 15:20:00|29831.1|29781.1|29831|29781|29832|29782|29828|29778|14
1583767500000|2020-03-09 15:25:00|29829.2|29779.2|29829.5|29779.5|29831.7|29781.7|29827|29777|9
1583767800000|2020-03-09 15:30:00|29831|29781|29825.8|29775.8|29831|29781|29824.5|29774.5|7
1583768100000|2020-03-09 15:35:00|29824.8|29774.8|29826|29776|29826|29776|29820.4|29770.4|19
1583768400000|2020-03-09 15:40:00|29825.7|29775.7|29828|29778|29828|29778|29824.8|29774.8|13
1583768700000|2020-03-09 15:45:00|29827|29777|29833|29783|29837|29787|29826.1|29776.1|19
1583769300000|2020-03-09 15:55:00|29831.4|29781.4|29820.8|29770.8|29836.1|29791|29811|29770.8|16
1583769600000|2020-03-09 16:00:00|29818|29768|29815.9|29765.9|29828.6|29778.6|29815.9|29765.9|13
1583769900000|2020-03-09 16:05:00|29814.9|29764.9|29813.6|29763.6|29814.9|29764.9|29810.9|29760.9|3
1583770200000|2020-03-09 16:10:00|29815|29765|29818.7|29768.7|29820.2|29770.2|29815|29765|6
1583770500000|2020-03-09 16:15:00|29819.7|29769.7|29819.7|29769.7|29819.7|29769.7|29819.7|29769.7|1
1583770800000|2020-03-09 16:20:00|29819.4|29769.4|29817.4|29767.4|29821.1|29771.1|29816.1|29766.1|12
1583771100000|2020-03-09 16:25:00|29816.1|29766.1|29818.7|29768.7|29818.7|29768.7|29811.2|29761.2|13
1583771400000|2020-03-09 16:30:00|29818.6|29768.6|29828.9|29778.9|29836.5|29786.5|29818.1|29768.1|28
1583771700000|2020-03-09 16:35:00|29829|29779|29828.9|29778.9|29831.5|29781.5|29828.9|29778.9|9
1583772000000|2020-03-09 16:40:00|29827.7|29777.7|29823.9|29773.9|29827.7|29777.7|29819|29769|9
1583772300000|2020-03-09 16:45:00|29822.4|29772.4|29822.7|29772.7|29826.4|29776.4|29818.9|29768.9|23
1583772600000|2020-03-09 16:50:00|29821.2|29771.2|29818.9|29768.9|29821.3|29771.3|29818.9|29768.9|4
1583773200000|2020-03-09 17:00:00|29819.9|29769.9|29821.5|29771.5|29821.5|29771.5|29818.9|29768.9|9
1583773500000|2020-03-09 17:05:00|29822|29772|29815.9|29765.9|29822.4|29772.4|29815.3|29765.3|17
1583773800000|2020-03-09 17:10:00|29814|29764|29810.9|29760.9|29814|29764|29810.2|29760.2|7
1583774100000|2020-03-09 17:15:00|29809|29759|29810.9|29760.9|29811.2|29761.2|29808.9|29758.9|5
1583774400000|2020-03-09 17:20:00|29811.5|29761.5|29810.9|29760.9|29811.5|29761.5|29810.9|29760.9|2
1583774700000|2020-03-09 17:25:00|29816.5|29766.5|29814|29764|29816.5|29766.5|29814|29764|2
1583775000000|2020-03-09 17:30:00|29818|29768|29818|29768|29818|29768|29818|29768|1
1583775300000|2020-03-09 17:35:00|29819|29769|29818|29768|29819|29769|29818|29768|2
1583775600000|2020-03-09 17:40:00|29818.6|29768.6|29818.6|29768.6|29818.6|29768.6|29818.6|29768.6|1
1583776200000|2020-03-09 17:50:00|29822.4|29772.4|29826.5|29776.5|29826.5|29776.5|29822.4|29772.4|4
1583776500000|2020-03-09 17:55:00|29830.9|29780.9|29831.8|29781.8|29841.5|29803.6|29823.6|29776.5|19
1583776800000|2020-03-09 18:00:00|29831.5|29781.5|29829|29779|29833|29783|29828.4|29778.4|10
1583777100000|2020-03-09 18:05:00|29830.6|29780.6|29831.5|29781.5|29831.5|29781.5|29829|29779|4
1583777400000|2020-03-09 18:10:00|29833|29783|29841.5|29791.5|29844|29794|29833|29783|28
1583777700000|2020-03-09 18:15:00|29839.2|29789.2|29831.5|29781.5|29839.2|29789.2|29826.6|29776.6|36
1583778000000|2020-03-09 18:20:00|29834.4|29784.4|29831.7|29781.7|29834.4|29784.4|29829|29779|7
1583778300000|2020-03-09 18:25:00|29831.5|29781.5|29831.5|29781.5|29836.5|29786.5|29823.1|29773.1|10
1583778600000|2020-03-09 18:30:00|29829|29779|29829|29779|29829|29779|29829|29779|1
1583778900000|2020-03-09 18:35:00|29831.2|29781.2|29826.7|29776.7|29831.7|29781.7|29826.7|29776.7|4
1583779200000|2020-03-09 18:40:00|29826.3|29776.3|29825.6|29775.6|29826.3|29776.3|29825.6|29775.6|2
1583779500000|2020-03-09 18:45:00|29819.3|29769.3|29817.1|29767.1|29819.7|29769.7|29817.1|29767.1|4
1583780100000|2020-03-09 18:55:00|29816.7|29766.7|29814.2|29764.2|29816.7|29766.7|29812.2|29762.2|3
1583780400000|2020-03-09 19:00:00|29814.1|29764.1|29809.8|29759.8|29815|29765|29809.8|29759.8|24
1583780700000|2020-03-09 19:05:00|29810.3|29760.3|29818.7|29768.7|29818.7|29768.7|29810.3|29760.3|5
1583781000000|2020-03-09 19:10:00|29818.5|29768.5|29810.1|29760.1|29818.5|29768.5|29810.1|29760.1|6
1583781300000|2020-03-09 19:15:00|29812.5|29762.5|29813.4|29763.4|29813.4|29763.4|29812.5|29762.5|2
1583781600000|2020-03-09 19:20:00|29815.3|29765.3|29810.9|29760.9|29815.8|29765.8|29810.9|29760.9|3
1583781900000|2020-03-09 19:25:00|29810.4|29760.4|29809.2|29759.2|29810.9|29760.9|29809.2|29759.2|4
1583782200000|2020-03-09 19:30:00|29808.2|29758.2|29802.5|29752.5|29811.9|29761.9|29801.5|29751.5|17
1583782800000|2020-03-09 19:40:00|29802|29752|29810.8|29760.8|29810.8|29760.8|29802|29752|8
1583783400000|2020-03-09 19:50:00|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|1
1583783700000|2020-03-09 19:55:00|29808|29758|29804.5|29754.5|29808|29758|29800|29750|5
1583811000000|2020-03-10 03:30:00|29755|29735|29716.5|29666.5|29755|29735|29698.5|29666|37
1583811300000|2020-03-10 03:35:00|29716|29666|29708.5|29658.5|29717.5|29682.5|29685|29648|60
1583811600000|2020-03-10 03:40:00|29703|29653|29692.5|29642.5|29709.5|29678|29682.4|29642.5|37
1583811900000|2020-03-10 03:45:00|29691|29641|29660|29610|29691|29644.5|29648|29610|62
1583812200000|2020-03-10 03:50:00|29649.5|29629.5|29665.8|29645.8|29680|29645.8|29644.8|29607|33
1583812500000|2020-03-10 03:55:00|29666.8|29646.8|29680|29630|29680|29646.8|29666.8|29630|2
1583812800000|2020-03-10 04:00:00|29683.4|29633.4|29680|29630|29695|29645|29680|29630|19
1583813100000|2020-03-10 04:05:00|29679.3|29629.3|29680|29630|29685|29635|29677.5|29627.5|10
1583813400000|2020-03-10 04:10:00|29682.5|29632.5|29680|29630|29682.5|29632.5|29680|29630|2
1583813700000|2020-03-10 04:15:00|29679.5|29629.5|29681.5|29631.5|29684|29634|29679|29629|9
1583814000000|2020-03-10 04:20:00|29681|29631|29696|29646|29696.5|29659.5|29668|29629.5|18
1583814300000|2020-03-10 04:25:00|29696.5|29646.5|29689.5|29639.5|29699|29660|29670.5|29634|26
1583814600000|2020-03-10 04:30:00|29690|29640|29695|29645|29700.5|29658.5|29670.4|29632.5|27
1583814900000|2020-03-10 04:35:00|29692.7|29642.7|29698.5|29648.5|29698.5|29659.5|29672|29639|26
1583815200000|2020-03-10 04:40:00|29698|29648|29686|29666|29698.5|29666|29684.5|29648|5
1583815500000|2020-03-10 04:45:00|29686.5|29666.5|29688|29668|29703|29668|29675|29650.5|17
1583815800000|2020-03-10 04:50:00|29678|29658|29685|29665|29687|29667|29672|29652|13
1583816100000|2020-03-10 04:55:00|29680.5|29660.5|29693.5|29643.5|29693.5|29660.5|29676.4|29637.5|6
1583816400000|2020-03-10 05:00:00|29692|29642|29650.5|29630.5|29692|29646.8|29650.1|29626|28
1583816700000|2020-03-10 05:05:00|29656|29636|29663.5|29643.5|29682.5|29645|29655.5|29623.6|18
1583817000000|2020-03-10 05:10:00|29664|29644|29665|29645|29665.5|29645.5|29664|29644|5
1583817300000|2020-03-10 05:15:00|29664.5|29644.5|29654.5|29634.5|29672|29644.5|29652.5|29621.5|19
1583817600000|2020-03-10 05:20:00|29655.5|29635.5|29652|29632|29666|29638|29651|29614.5|32
1583817900000|2020-03-10 05:25:00|29666|29616|29662|29642|29672|29647.5|29651.8|29616|35
1583818200000|2020-03-10 05:30:00|29678|29628|29689.1|29639.1|29690.5|29653.1|29664.5|29627.7|30
1583818500000|2020-03-10 05:35:00|29690.1|29640.1|29697|29677|29697|29677|29673.5|29640.1|40
1583818800000|2020-03-10 05:40:00|29705|29685|29708|29688|29722|29689.8|29705|29667.7|15
1583819100000|2020-03-10 05:45:00|29721|29671|29708|29688|29721|29697.5|29706.8|29671|22
1583819400000|2020-03-10 05:50:00|29708.5|29688.5|29707.5|29687.5|29710.5|29690.5|29704|29684|22
1583819700000|2020-03-10 05:55:00|29708.5|29688.5|29692|29672|29709|29689|29691|29671|24
1583820000000|2020-03-10 06:00:00|29691.5|29671.5|29687.5|29667.5|29692|29672|29674.5|29654.5|33
1583820300000|2020-03-10 06:05:00|29688|29668|29702|29682|29704.5|29684.5|29688|29668|32
1583820600000|2020-03-10 06:10:00|29703|29683|29716.5|29696.5|29725.5|29705.5|29703|29683|54
1583820900000|2020-03-10 06:15:00|29717|29697|29725.5|29705.5|29728|29708|29716|29696|24
1583821200000|2020-03-10 06:20:00|29724.5|29704.5|29709|29689|29725.5|29705.5|29707.5|29687.5|27
1583821500000|2020-03-10 06:25:00|29708|29688|29706|29686|29710.5|29690.5|29704|29684|15
1583821800000|2020-03-10 06:30:00|29704.5|29684.5|29697.5|29677.5|29713.5|29693.5|29691.5|29671.5|30
1583822100000|2020-03-10 06:35:00|29699.5|29679.5|29718.5|29698.5|29718.5|29698.5|29699.5|29679.5|14
1583822400000|2020-03-10 06:40:00|29719|29699|29716|29696|29724|29704|29713.5|29693.5|28
1583822700000|2020-03-10 06:45:00|29717|29697|29725.5|29705.5|29727.5|29707.5|29717|29697|34
1583823000000|2020-03-10 06:50:00|29726.5|29706.5|29723|29703|29726.5|29706.5|29721|29701|19
1583823300000|2020-03-10 06:55:00|29722.5|29702.5|29725.5|29705.5|29728|29708|29719.5|29699.5|30
1583823600000|2020-03-10 07:00:00|29723|29703|29720|29700|29729|29709|29715|29695|36
1583823900000|2020-03-10 07:05:00|29722.5|29702.5|29751.5|29701.5|29752|29718|29722|29692|28
1583824200000|2020-03-10 07:10:00|29751|29701|29734.5|29714.5|29752|29715|29733.5|29698|15
1583824500000|2020-03-10 07:15:00|29734|29714|29737.5|29717.5|29740|29720|29733|29713|18
1583824800000|2020-03-10 07:20:00|29738|29718|29729.5|29709.5|29745|29718|29721.5|29689.5|47
1583825100000|2020-03-10 07:25:00|29746|29696|29724.5|29704.5|29749.5|29712|29724.5|29688|41
1583825400000|2020-03-10 07:30:00|29724.9|29704.9|29748.8|29698.8|29756.5|29718|29722.4|29686.4|39
1583825700000|2020-03-10 07:35:00|29749.8|29699.8|29748.8|29698.8|29749.8|29699.8|29748.8|29698.8|2
1583826000000|2020-03-10 07:40:00|29748.4|29698.4|29731.1|29681.1|29748.8|29698.8|29731.1|29681.1|16
1583826300000|2020-03-10 07:45:00|29731|29681|29732.3|29682.3|29732.3|29682.3|29730.4|29680.4|15
1583826600000|2020-03-10 07:50:00|29722|29702|29738.3|29688.3|29742.9|29702|29722|29688.3|20
1583826900000|2020-03-10 07:55:00|29739|29689|29743.3|29693.3|29743.3|29693.3|29738.3|29688.3|18
1583827200000|2020-03-10 08:00:00|29743.9|29693.9|29750.9|29700.9|29750.9|29714.9|29730.2|29692.1|24
1583827500000|2020-03-10 08:05:00|29747.8|29697.8|29743.8|29693.8|29748.5|29698.5|29737.1|29687.1|27
1583827800000|2020-03-10 08:10:00|29743|29693|29745|29695|29745|29695|29742.5|29692.5|7
1583828100000|2020-03-10 08:15:00|29743.2|29693.2|29753|29703|29753|29715|29735|29692.5|10
1583828400000|2020-03-10 08:20:00|29752.5|29702.5|29761.5|29711.5|29764|29714|29752.5|29702.5|12
1583828700000|2020-03-10 08:25:00|29761|29711|29768|29718|29768|29718|29761|29711|5
1583829000000|2020-03-10 08:30:00|29765|29715|29765|29715|29765|29715|29765|29715|1
1583829300000|2020-03-10 08:35:00|29770|29720|29770|29720|29770|29720|29770|29720|1
1583829600000|2020-03-10 08:40:00|29777|29727|29774.5|29724.5|29783|29733|29772.5|29722.5|12
1583829900000|2020-03-10 08:45:00|29774|29724|29786|29736|29790.5|29740.5|29773.5|29723.5|13
1583830200000|2020-03-10 08:50:00|29783.2|29733.2|29783.5|29733.5|29785.5|29735.5|29782.5|29732.5|14
1583830500000|2020-03-10 08:55:00|29786|29736|29786|29736|29788.5|29738.5|29783.5|29733.5|6
1583830800000|2020-03-10 09:00:00|29785.5|29735.5|29787.5|29737.5|29792.5|29742.5|29785|29735|9
1583831100000|2020-03-10 09:05:00|29790|29740|29787.5|29737.5|29790|29740|29785|29735|3
1583831400000|2020-03-10 09:10:00|29785|29735|29786|29736|29792.5|29742.5|29785|29735|5
1583831700000|2020-03-10 09:15:00|29788|29738|29788|29738|29788.5|29738.5|29788|29738|3
1583832000000|2020-03-10 09:20:00|29784.5|29734.5|29776.5|29726.5|29786.5|29736.5|29776.5|29726.5|14
1583832600000|2020-03-10 09:30:00|29772|29722|29768|29718|29772|29722|29768|29718|2
1583832900000|2020-03-10 09:35:00|29768.5|29718.5|29756.3|29706.3|29773.5|29723.5|29756.3|29706.3|16
1583833200000|2020-03-10 09:40:00|29756.8|29706.8|29763.5|29713.5|29763.5|29713.5|29756.8|29706.8|3
1583833500000|2020-03-10 09:45:00|29761.5|29711.5|29761.5|29711.5|29761.5|29711.5|29761.5|29711.5|1
1583833800000|2020-03-10 09:50:00|29758.5|29708.5|29761.5|29711.5|29761.5|29711.5|29758.5|29708.5|2
1583834100000|2020-03-10 09:55:00|29763.5|29713.5|29771.5|29721.5|29771.5|29721.5|29763.5|29713.5|4
1583834400000|2020-03-10 10:00:00|29773|29723|29773|29723|29773.5|29723.5|29773|29723|3
1583834700000|2020-03-10 10:05:00|29775|29725|29788|29738|29788|29738|29775|29725|11
1583835000000|2020-03-10 10:10:00|29780|29760|29784|29734|29804|29760|29780|29733|7
1583835300000|2020-03-10 10:15:00|29785|29735|29794|29744|29799|29756.5|29776.5|29735|17
1583835600000|2020-03-10 10:20:00|29795|29745|29797.5|29747.5|29797.5|29747.5|29795|29745|4
1583835900000|2020-03-10 10:25:00|29803|29753|29803|29753|29805|29755|29802.5|29752.5|5
1583836200000|2020-03-10 10:30:00|29802.5|29752.5|29800.5|29750.5|29802.5|29752.5|29800|29750|4
1583836500000|2020-03-10 10:35:00|29800|29750|29800.5|29750.5|29800.5|29750.5|29797|29747|6
1583836800000|2020-03-10 10:40:00|29799.5|29749.5|29790|29740|29799.5|29749.5|29790|29740|7
1583837100000|2020-03-10 10:45:00|29790.5|29740.5|29792|29742|29792|29742|29790.5|29740.5|2
1583837400000|2020-03-10 10:50:00|29793|29743|29797.5|29747.5|29800|29750|29792|29742|10
1583837700000|2020-03-10 10:55:00|29800.5|29750.5|29800.5|29750.5|29801.5|29751.5|29800.5|29750.5|4
1583838000000|2020-03-10 11:00:00|29797|29747|29802.5|29752.5|29805.5|29755.5|29790|29740|12
1583838300000|2020-03-10 11:05:00|29803.5|29753.5|29807|29757|29810|29760|29803.5|29753.5|11
1583838600000|2020-03-10 11:10:00|29797|29747|29795.5|29745.5|29797|29747|29795.5|29745.5|2
1583838900000|2020-03-10 11:15:00|29805|29755|29795|29745|29805|29755|29795|29745|6
1583839200000|2020-03-10 11:20:00|29794.5|29744.5|29797|29747|29797.5|29747.5|29794.5|29744.5|5
1583839500000|2020-03-10 11:25:00|29796|29746|29790.5|29740.5|29796|29746|29786.5|29736.5|6
1583839800000|2020-03-10 11:30:00|29795.5|29745.5|29796.5|29746.5|29796.5|29746.5|29795.5|29745.5|3
1583840100000|2020-03-10 11:35:00|29797|29747|29800.5|29750.5|29800.5|29750.5|29797|29747|4
1583840400000|2020-03-10 11:40:00|29796.5|29746.5|29796.5|29746.5|29797.5|29747.5|29796.5|29746.5|4
1583841000000|2020-03-10 11:50:00|29799|29749|29800|29750|29800.5|29750.5|29799|29749|4
1583841900000|2020-03-10 12:05:00|29797|29747|29800.5|29750.5|29800.5|29750.5|29797|29747|3
1583842200000|2020-03-10 12:10:00|29800|29750|29802.5|29752.5|29802.5|29752.5|29800|29750|2
1583842500000|2020-03-10 12:15:00|29803|29753|29802.5|29752.5|29812|29762|29802.5|29752.5|12
1583842800000|2020-03-10 12:20:00|29803.5|29753.5|29802.5|29752.5|29803.5|29753.5|29802.5|29752.5|2
1583843100000|2020-03-10 12:25:00|29799|29749|29795|29745|29800|29750|29795|29745|5
1583843400000|2020-03-10 12:30:00|29795.5|29745.5|29795|29745|29795.5|29745.5|29794.5|29744.5|4
1583843700000|2020-03-10 12:35:00|29796.5|29746.5|29796.5|29746.5|29796.5|29746.5|29796.5|29746.5|1
1583844000000|2020-03-10 12:40:00|29795|29745|29796.5|29746.5|29796.5|29746.5|29795|29745|4
1583844300000|2020-03-10 12:45:00|29795|29745|29796.5|29746.5|29796.5|29746.5|29793.5|29743.5|4
1583844600000|2020-03-10 12:50:00|29795|29745|29793.5|29743.5|29799.5|29749.5|29793.5|29743.5|11
1583844900000|2020-03-10 12:55:00|29795|29745|29795|29745|29795|29745|29795|29745|1
1583845200000|2020-03-10 13:00:00|29795.1|29745.1|29809.2|29759.2|29809.2|29759.2|29795.1|29745.1|7
1583845500000|2020-03-10 13:05:00|29805|29755|29802.5|29752.5|29805|29755|29801|29751|3
1583846100000|2020-03-10 13:15:00|29805.1|29755.1|29810|29760|29810|29760|29805|29755|4
1583846400000|2020-03-10 13:20:00|29807.5|29757.5|29805|29755|29807.5|29757.5|29795|29745|23
1583846700000|2020-03-10 13:25:00|29802|29752|29805|29755|29805|29755|29795.8|29745.8|10
1583847000000|2020-03-10 13:30:00|29802.5|29752.5|29794.4|29744.4|29802.5|29752.5|29792.5|29742.5|11
1583847300000|2020-03-10 13:35:00|29794.5|29744.5|29795|29745|29800|29750|29791.2|29741.2|20
1583847600000|2020-03-10 13:40:00|29792.5|29742.5|29792.5|29742.5|29792.5|29742.5|29792.5|29742.5|1
1583847900000|2020-03-10 13:45:00|29794|29744|29800|29750|29800|29764.8|29784.8|29744|9
1583848200000|2020-03-10 13:50:00|29799.5|29749.5|29798.5|29748.5|29799.5|29749.5|29798|29748|5
1583848500000|2020-03-10 13:55:00|29798.6|29748.6|29778.7|29758.7|29800.2|29762.5|29777|29748.6|27
1583848800000|2020-03-10 14:00:00|29777.2|29757.2|29772.5|29752.5|29795|29758.5|29772.5|29742.5|16
1583849100000|2020-03-10 14:05:00|29771|29751|29787.5|29737.5|29789.5|29752.5|29764.5|29737.5|14
1583849400000|2020-03-10 14:10:00|29790|29740|29788.6|29738.6|29790.6|29740.6|29788.6|29738.6|4
1583849700000|2020-03-10 14:15:00|29790|29740|29796.5|29746.5|29807.5|29757.5|29790|29740|39
1583850000000|2020-03-10 14:20:00|29799|29749|29801.5|29751.5|29801.5|29751.5|29799|29749|2
1583850300000|2020-03-10 14:25:00|29804|29754|29804|29754|29804|29754|29804|29754|1
1583850600000|2020-03-10 14:30:00|29804.5|29754.5|29799|29779|29811.5|29781.5|29799|29754|10
1583850900000|2020-03-10 14:35:00|29801.5|29781.5|29814.4|29764.4|29816.9|29781.5|29801.5|29764.4|3
1583851200000|2020-03-10 14:40:00|29797.9|29777.9|29799|29779|29801.5|29781.5|29797.9|29777.9|3
1583851500000|2020-03-10 14:45:00|29815.4|29765.4|29815.4|29765.4|29815.4|29765.4|29815.4|29765.4|1
1583851800000|2020-03-10 14:50:00|29817.5|29767.5|29818.5|29768.5|29820.3|29770.3|29815.4|29765.4|6
1583852100000|2020-03-10 14:55:00|29815.4|29765.4|29821.5|29771.5|29821.5|29788.5|29808.2|29765.4|14
1583852400000|2020-03-10 15:00:00|29824.5|29774.5|29824.5|29774.5|29838.5|29788.5|29822.8|29772.8|11
1583852700000|2020-03-10 15:05:00|29823.5|29773.5|29819.5|29769.5|29823.5|29773.5|29816.9|29766.9|10
1583853000000|2020-03-10 15:10:00|29819.8|29769.8|29817.5|29767.5|29819.8|29769.8|29816.5|29766.5|3
1583853300000|2020-03-10 15:15:00|29816.9|29766.9|29816.9|29766.9|29817.5|29767.5|29816|29766|5
1583853600000|2020-03-10 15:20:00|29817.5|29767.5|29822.5|29772.5|29823|29773|29817.5|29767.5|14
1583853900000|2020-03-10 15:25:00|29811.5|29791.5|29824.5|29774.5|29831|29791.5|29811.5|29771.5|14
1583854200000|2020-03-10 15:30:00|29824.8|29774.8|29824|29774|29830|29780|29824|29774|7
1583854500000|2020-03-10 15:35:00|29823.8|29773.8|29821.5|29771.5|29824|29774|29820.9|29770.9|16
1583854800000|2020-03-10 15:40:00|29822.5|29772.5|29819|29769|29824|29774|29817|29767|7
1583855100000|2020-03-10 15:45:00|29818.8|29768.8|29810.9|29760.9|29818.8|29777.5|29796.8|29760.5|22
1583855400000|2020-03-10 15:50:00|29811|29761|29815.5|29765.5|29815.9|29778|29797.5|29761|17
1583855700000|2020-03-10 15:55:00|29817.5|29767.5|29817.5|29767.5|29817.5|29767.5|29817.5|29767.5|1
1583856000000|2020-03-10 16:00:00|29818|29768|29799.8|29779.8|29818.5|29790.5|29798.8|29768|11
1583856300000|2020-03-10 16:05:00|29812.8|29762.8|29815.3|29765.3|29819.8|29769.8|29812.8|29762.8|12
1583856600000|2020-03-10 16:10:00|29815.4|29765.4|29808.8|29758.8|29815.6|29775.3|29795.3|29758.3|43
1583856900000|2020-03-10 16:15:00|29809|29759|29801.5|29751.5|29809|29759|29789.5|29739.5|24
1583857200000|2020-03-10 16:20:00|29800.8|29750.8|29780.5|29760.5|29800.8|29763|29777.3|29727.3|28
1583857500000|2020-03-10 16:25:00|29781.5|29761.5|29787.5|29767.5|29797.5|29770.5|29775.5|29741.5|20
1583857800000|2020-03-10 16:30:00|29786.5|29766.5|29791.5|29771.5|29807.5|29771.5|29782.5|29749|14
1583858100000|2020-03-10 16:35:00|29792.5|29772.5|29808|29758|29808|29772.5|29790.5|29757|5
1583858400000|2020-03-10 16:40:00|29808.8|29758.8|29816|29766|29822|29772|29807.5|29757.5|22
1583858700000|2020-03-10 16:45:00|29819|29769|29822|29772|29822.4|29772.4|29819|29769|4
1583859000000|2020-03-10 16:50:00|29822.4|29772.4|29834|29784|29834|29784|29822|29772|8
1583859300000|2020-03-10 16:55:00|29835|29785|29839|29789|29839|29789|29834|29784|9
1583859600000|2020-03-10 17:00:00|29840|29790|29842|29792|29842.3|29806.5|29826.5|29788|11
1583859900000|2020-03-10 17:05:00|29840.5|29790.5|29837|29787|29842|29804.5|29824.5|29787|10
1583860200000|2020-03-10 17:10:00|29834|29784|29831.2|29781.2|29834|29795.5|29812.5|29778|8
1583860800000|2020-03-10 17:20:00|29830.4|29780.4|29830.4|29780.4|29830.4|29780.4|29830.4|29780.4|1
1583861100000|2020-03-10 17:25:00|29831.4|29781.4|29837|29787|29837|29787|29831.4|29781.4|3
1583861400000|2020-03-10 17:30:00|29836.7|29786.7|29839|29789|29842.4|29792.4|29836.7|29786.7|11
1583861700000|2020-03-10 17:35:00|29838|29788|29837|29787|29838|29788|29834|29784|13
1583862000000|2020-03-10 17:40:00|29835.5|29785.5|29837|29787|29837.4|29787.4|29834|29784|7
1583862300000|2020-03-10 17:45:00|29835.5|29785.5|29842|29792|29842|29804.5|29824.5|29783.7|12
1583862900000|2020-03-10 17:55:00|29842.4|29792.4|29842.8|29792.8|29843.4|29793.4|29842.4|29792.4|3
1583863200000|2020-03-10 18:00:00|29843.4|29793.4|29842|29792|29849.8|29808.6|29828.6|29785.7|27
1583863500000|2020-03-10 18:05:00|29824.5|29804.5|29813.3|29793.3|29836.2|29804.5|29813.3|29784|8
1583863800000|2020-03-10 18:10:00|29834.3|29784.3|29837|29787|29839|29789|29834.3|29784.3|7
1583864400000|2020-03-10 18:20:00|29814.1|29794.1|29822.3|29772.3|29823.9|29794.1|29810|29772.3|6
1583864700000|2020-03-10 18:25:00|29820.3|29770.3|29822.3|29772.3|29822.3|29772.3|29820.3|29770.3|18
1583865000000|2020-03-10 18:30:00|29821.3|29771.3|29821.3|29771.3|29821.3|29771.3|29821.3|29771.3|1
1583865600000|2020-03-10 18:40:00|29820|29770|29814.5|29764.5|29820|29770|29814.5|29764.5|4
1583865900000|2020-03-10 18:45:00|29815|29765|29815|29765|29815|29765|29815|29765|1
1583866200000|2020-03-10 18:50:00|29814.5|29764.5|29813.5|29763.5|29814.5|29764.5|29812|29762|11
1583866500000|2020-03-10 18:55:00|29812.5|29762.5|29815|29765|29815|29765|29812.5|29762.5|2
1583866800000|2020-03-10 19:00:00|29813|29763|29811.5|29761.5|29813|29763|29811|29761|6
1583867100000|2020-03-10 19:05:00|29790.3|29770.3|29803|29753|29811.3|29770.3|29782|29753|13
1583867400000|2020-03-10 19:10:00|29808.9|29758.9|29791.5|29741.5|29808.9|29767|29779.5|29741.5|22
1583867700000|2020-03-10 19:15:00|29788.9|29738.9|29783|29733|29788.9|29738.9|29783|29733|3
1583868000000|2020-03-10 19:20:00|29781.5|29731.5|29781.5|29731.5|29783.8|29733.8|29781|29731|11
1583868300000|2020-03-10 19:25:00|29781|29731|29791.2|29741.2|29791.2|29741.2|29781|29731|9
1583868600000|2020-03-10 19:30:00|29801|29751|29793|29743|29801.8|29751.8|29787.5|29737.5|17
1583868900000|2020-03-10 19:35:00|29796|29746|29782.5|29732.5|29796|29746|29782.5|29732.5|9
1583869200000|2020-03-10 19:40:00|29781.5|29731.5|29780.5|29730.5|29782.5|29732.5|29780.5|29730.5|4
1583869500000|2020-03-10 19:45:00|29780|29730|29780|29730|29780|29730|29778|29728|5
1583869800000|2020-03-10 19:50:00|29778.5|29728.5|29783|29733|29783|29733|29775|29725|16
1583870100000|2020-03-10 19:55:00|29792.3|29742.3|29783|29733|29792.3|29742.3|29780.2|29730.2|14
1583897400000|2020-03-11 03:30:00|29804.5|29784.5|29804.5|29784.5|29808|29788|29804.5|29784.5|15
1583897700000|2020-03-11 03:35:00|29805.5|29785.5|29797.5|29777.5|29806.5|29786.5|29796.5|29776.5|18
1583898000000|2020-03-11 03:40:00|29798|29778|29786.5|29766.5|29805.5|29785.5|29784.5|29764.5|13
1583898300000|2020-03-11 03:45:00|29787|29767|29784.5|29764.5|29787|29767|29783.5|29763.5|9
1583898600000|2020-03-11 03:50:00|29785|29765|29780.5|29760.5|29790.5|29770.5|29778.5|29758.5|18
1583898900000|2020-03-11 03:55:00|29782.5|29762.5|29780.5|29760.5|29782.5|29762.5|29780.5|29760.5|3
1583899200000|2020-03-11 04:00:00|29781|29761|29777.5|29757.5|29782|29762|29777|29757|9
1583899500000|2020-03-11 04:05:00|29778.5|29758.5|29785.5|29765.5|29790|29770|29778.5|29758.5|15
1583899800000|2020-03-11 04:10:00|29785|29765|29786|29766|29788.5|29768.5|29785|29765|8
1583900100000|2020-03-11 04:15:00|29785.5|29765.5|29788.5|29768.5|29788.5|29768.5|29785|29765|14
1583900400000|2020-03-11 04:20:00|29789.5|29769.5|29792.5|29772.5|29793.5|29773.5|29789.5|29769.5|9
1583900700000|2020-03-11 04:25:00|29792|29772|29795|29775|29803|29783|29792|29772|21
1583901000000|2020-03-11 04:30:00|29795.5|29775.5|29795|29775|29796|29776|29795|29775|3
1583901300000|2020-03-11 04:35:00|29795.5|29775.5|29795.5|29775.5|29796.5|29776.5|29795|29775|9
1583901600000|2020-03-11 04:40:00|29796|29776|29796|29776|29796|29776|29796|29776|1
1583901900000|2020-03-11 04:45:00|29797|29777|29797|29777|29798.5|29778.5|29797|29777|17
1583902200000|2020-03-11 04:50:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1583902500000|2020-03-11 04:55:00|29796|29776|29797|29777|29800.5|29780.5|29795.5|29775.5|16
1583902800000|2020-03-11 05:00:00|29796.5|29776.5|29804.5|29784.5|29806|29786|29796.5|29776.5|17
1583903100000|2020-03-11 05:05:00|29805.5|29785.5|29807|29787|29810.5|29790.5|29805.5|29785.5|8
1583903400000|2020-03-11 05:10:00|29806|29786|29807|29787|29807|29787|29806|29786|2
1583903700000|2020-03-11 05:15:00|29809|29789|29813.5|29793.5|29813.5|29793.5|29809|29789|9
1583904000000|2020-03-11 05:20:00|29814|29794|29821.4|29801.4|29830|29810|29814|29794|29
1583904300000|2020-03-11 05:25:00|29823.5|29803.5|29814|29794|29823.8|29803.8|29813|29793|11
1583904600000|2020-03-11 05:30:00|29814.5|29794.5|29815.5|29795.5|29816.5|29796.5|29813.5|29793.5|12
1583904900000|2020-03-11 05:35:00|29816|29796|29816.5|29796.5|29817.5|29797.5|29816|29796|4
1583905200000|2020-03-11 05:40:00|29817.5|29797.5|29826|29806|29826.5|29806.5|29816.5|29796.5|14
1583905500000|2020-03-11 05:45:00|29829.2|29809.2|29835|29815|29836.7|29816.7|29829.2|29809.2|21
1583905800000|2020-03-11 05:50:00|29837.5|29817.5|29835|29815|29837.5|29817.5|29835|29815|2
1583906100000|2020-03-11 05:55:00|29835.6|29815.6|29847|29827|29864.5|29830|29833.3|29813|31
1583906400000|2020-03-11 06:00:00|29845.4|29825.4|29833.9|29813.9|29856|29836|29828|29808|88
1583906700000|2020-03-11 06:05:00|29834|29814|29838|29818|29838|29818|29826.5|29806.5|28
1583907000000|2020-03-11 06:10:00|29838.5|29818.5|29843|29823|29843.5|29823.5|29836.5|29816.5|33
1583907300000|2020-03-11 06:15:00|29842.5|29822.5|29821.3|29801.3|29842.5|29822.5|29819|29799|37
1583907600000|2020-03-11 06:20:00|29820.8|29800.8|29818.5|29798.5|29821|29801|29817|29797|22
1583907900000|2020-03-11 06:25:00|29818|29798|29803.5|29783.5|29819.5|29799.5|29802|29782|49
1583908200000|2020-03-11 06:30:00|29804|29784|29805|29785|29814.5|29794.5|29802.5|29782.5|20
1583908500000|2020-03-11 06:35:00|29805.5|29785.5|29810|29790|29812|29792|29804.5|29784.5|12
1583908800000|2020-03-11 06:40:00|29810.5|29790.5|29817.5|29797.5|29820|29800|29810.5|29790.5|19
1583909100000|2020-03-11 06:45:00|29815|29795|29815.5|29795.5|29815.5|29795.5|29814|29794|6
1583909400000|2020-03-11 06:50:00|29814.5|29794.5|29827.5|29807.5|29827.5|29807.5|29813|29793|36
1583909700000|2020-03-11 06:55:00|29829.5|29809.5|29829.5|29809.5|29829.8|29809.8|29827.5|29807.5|10
1583910000000|2020-03-11 07:00:00|29828.5|29808.5|29824.4|29804.4|29828.5|29808.5|29821|29801|37
1583910300000|2020-03-11 07:05:00|29825.5|29805.5|29823.8|29803.8|29827.8|29807.8|29821|29801|48
1583910600000|2020-03-11 07:10:00|29822.8|29802.8|29819.5|29799.5|29823.5|29803.5|29814.5|29794.5|23
1583910900000|2020-03-11 07:15:00|29819.9|29799.9|29808.4|29788.4|29820|29800|29805.8|29785.8|54
1583911200000|2020-03-11 07:20:00|29808.5|29788.5|29798.5|29778.5|29811|29791|29798.5|29778.5|47
1583911500000|2020-03-11 07:25:00|29799.2|29779.2|29793.8|29773.8|29809.5|29789.5|29792.8|29772.8|25
1583911800000|2020-03-11 07:30:00|29794.2|29774.2|29791.5|29771.5|29801.5|29781.5|29791|29771|18
1583912100000|2020-03-11 07:35:00|29792.2|29772.2|29802.8|29782.8|29806.5|29786.5|29790.5|29770.5|19
1583912400000|2020-03-11 07:40:00|29800.8|29780.8|29800.3|29780.3|29802.6|29782.6|29797.8|29777.8|14
1583912700000|2020-03-11 07:45:00|29799.8|29779.8|29797.8|29777.8|29799.8|29779.8|29797.1|29777.1|29
1583913000000|2020-03-11 07:50:00|29797.9|29777.9|29792.8|29772.8|29797.9|29777.9|29792.8|29772.8|36
1583913300000|2020-03-11 07:55:00|29790.4|29770.4|29796.8|29746.8|29796.8|29770.4|29790.4|29746.8|2
1583913600000|2020-03-11 08:00:00|29783.3|29763.3|29795.5|29745.5|29798.5|29763.3|29783.3|29744.5|7
1583913900000|2020-03-11 08:05:00|29794|29744|29786.5|29736.5|29794|29744|29786.5|29736.5|4
1583914500000|2020-03-11 08:15:00|29784.5|29734.5|29773.5|29723.5|29784.5|29734.5|29769.2|29719.2|8
1583914800000|2020-03-11 08:20:00|29774.5|29724.5|29786|29736|29786|29736|29773.5|29723.5|9
1583915100000|2020-03-11 08:25:00|29788.5|29738.5|29790|29740|29794|29744|29788.5|29738.5|4
1583915400000|2020-03-11 08:30:00|29791.6|29741.6|29793.5|29743.5|29793.8|29743.8|29791.6|29741.6|5
1583915700000|2020-03-11 08:35:00|29794|29744|29796.5|29746.5|29809|29759|29794|29744|6
1583916300000|2020-03-11 08:45:00|29794.5|29744.5|29799.5|29749.5|29804|29754|29794.5|29744.5|7
1583916600000|2020-03-11 08:50:00|29797|29747|29799.5|29749.5|29807|29757|29797|29747|6
1583916900000|2020-03-11 08:55:00|29802|29752|29802|29752|29804.5|29754.5|29802|29752|3
1583917500000|2020-03-11 09:05:00|29812|29762|29812|29762|29812|29762|29812|29762|1
1583917800000|2020-03-11 09:10:00|29816.5|29766.5|29819|29769|29819|29769|29816.5|29766.5|2
1583918100000|2020-03-11 09:15:00|29824|29774|29821.5|29771.5|29826.5|29776.5|29819|29769|7
1583918400000|2020-03-11 09:20:00|29826.5|29776.5|29814|29764|29839|29789|29814|29764|5
1583918700000|2020-03-11 09:25:00|29816.5|29766.5|29816.5|29766.5|29816.5|29766.5|29816.5|29766.5|1
1583919000000|2020-03-11 09:30:00|29821.5|29771.5|29821.5|29771.5|29821.5|29771.5|29821.5|29771.5|1
1583919300000|2020-03-11 09:35:00|29808.5|29758.5|29810.9|29760.9|29822|29772|29808.5|29758.5|9
1583919600000|2020-03-11 09:40:00|29811|29761|29830|29780|29830|29780|29811|29761|8
1583919900000|2020-03-11 09:45:00|29830.5|29780.5|29830.5|29780.5|29830.5|29780.5|29830.5|29780.5|1
1583920200000|2020-03-11 09:50:00|29822.5|29772.5|29823|29773|29830|29780|29822.5|29772.5|3
1583920500000|2020-03-11 09:55:00|29818|29768|29810.5|29760.5|29819|29769|29810.5|29760.5|10
1583921100000|2020-03-11 10:05:00|29812.5|29762.5|29810.5|29760.5|29812.5|29762.5|29810.5|29760.5|2
1583921400000|2020-03-11 10:10:00|29813|29763|29813|29763|29813|29763|29813|29763|1
1583921700000|2020-03-11 10:15:00|29802|29782|29833.5|29783.5|29833.5|29801.5|29802|29782|5
1583922000000|2020-03-11 10:20:00|29850|29800|29842.2|29792.2|29850|29800|29814.5|29777|10
1583922300000|2020-03-11 10:25:00|29840|29790|29840|29790|29840|29790|29840|29790|1
1583922600000|2020-03-11 10:30:00|29825|29775|29825|29775|29825|29775|29822|29772|3
1583923500000|2020-03-11 10:45:00|29820|29770|29820|29770|29820|29770|29820|29770|1
1583923800000|2020-03-11 10:50:00|29815|29765|29800|29750|29815|29765|29800|29750|6
1583924100000|2020-03-11 10:55:00|29797|29747|29797|29747|29797|29747|29797|29747|1
1583924400000|2020-03-11 11:00:00|29802|29752|29805|29755|29805|29755|29802|29752|2
1583925000000|2020-03-11 11:10:00|29810|29760|29810|29760|29810|29760|29810|29760|1
1583925900000|2020-03-11 11:25:00|29803.9|29783.9|29810|29760|29815|29785|29803.9|29760|4
1583926200000|2020-03-11 11:30:00|29815|29765|29810|29760|29820|29770|29810|29760|8
1583926500000|2020-03-11 11:35:00|29812.9|29762.9|29823.9|29773.9|29823.9|29773.9|29812.9|29762.9|11
1583926800000|2020-03-11 11:40:00|29831.3|29781.3|29826.3|29776.3|29839|29789|29824.5|29774.5|22
1583927100000|2020-03-11 11:45:00|29827|29777|29830.4|29780.4|29830.4|29780.4|29825|29775|7
1583927400000|2020-03-11 11:50:00|29832.9|29782.9|29846.3|29796.3|29851|29813|29832|29782.9|14
1583927700000|2020-03-11 11:55:00|29845.8|29795.8|29853.4|29803.4|29853.4|29803.4|29845.8|29795.8|4
1583928000000|2020-03-11 12:00:00|29853.8|29803.8|29840.5|29790.5|29853.8|29803.8|29833|29783|9
1583929200000|2020-03-11 12:20:00|29842|29792|29840.5|29790.5|29842|29792|29840.5|29790.5|8
1583929500000|2020-03-11 12:25:00|29840.8|29790.8|29845.5|29794|29846.8|29796.8|29840.8|29790.8|6
1583929800000|2020-03-11 12:30:00|29839.8|29789.8|29842.1|29822.1|29853|29822.1|29837.5|29787.5|13
1583930100000|2020-03-11 12:35:00|29860.9|29810.9|29857|29837|29865.5|29837|29857|29808|8
1583930400000|2020-03-11 12:40:00|29856.8|29836.8|29863|29813|29873|29836.8|29856.8|29810|15
1583931000000|2020-03-11 12:50:00|29867.8|29817.8|29882|29832|29883|29833|29867.8|29817.8|10
1583931300000|2020-03-11 12:55:00|29883|29833|29893|29843|29893|29843|29883|29833|18
1583931600000|2020-03-11 13:00:00|29891.1|29841.1|29863.1|29813.1|29891.1|29848.8|29860.6|29810.6|23
1583931900000|2020-03-11 13:05:00|29860.7|29810.7|29842|29822|29860.7|29822|29840.3|29810.6|5
1583932200000|2020-03-11 13:10:00|29858.7|29808.7|29857|29807|29858.7|29808.7|29857|29807|2
1583932500000|2020-03-11 13:15:00|29858.7|29808.7|29855|29805|29858.7|29808.7|29855|29805|4
1583932800000|2020-03-11 13:20:00|29855.9|29805.9|29853.4|29803.4|29855.9|29805.9|29853.4|29803.4|4
1583933100000|2020-03-11 13:25:00|29839|29819|29832.5|29812.5|29839|29819|29829.5|29809.5|13
1583933400000|2020-03-11 13:30:00|29833.6|29813.6|29832|29812|29835.2|29815.2|29831.5|29811.5|12
1583933700000|2020-03-11 13:35:00|29832.1|29812.1|29836.2|29816.2|29836.2|29816.2|29832.1|29812.1|3
1583934000000|2020-03-11 13:40:00|29837.4|29817.4|29846|29826|29856.4|29836.4|29837.4|29817.4|27
1583934300000|2020-03-11 13:45:00|29846.5|29826.5|29854.5|29834.5|29860.5|29840.5|29846.5|29826.5|25
1583934600000|2020-03-11 13:50:00|29853|29833|29862.1|29842.1|29867.1|29847.1|29842|29822|34
1583934900000|2020-03-11 13:55:00|29862.5|29842.5|29856.5|29836.5|29867.5|29847.5|29845.8|29825.8|57
1583935200000|2020-03-11 14:00:00|29849.4|29829.4|29852.5|29832.5|29867.4|29834.5|29836.5|29814.6|25
1583935500000|2020-03-11 14:05:00|29850|29830|29847.5|29827.5|29855|29835|29847.5|29827.5|14
1583935800000|2020-03-11 14:10:00|29850|29830|29847.5|29827.5|29855|29835|29847.5|29827.5|10
1583936100000|2020-03-11 14:15:00|29841.8|29821.8|29845|29825|29845|29825|29841.8|29821.8|3
1583936400000|2020-03-11 14:20:00|29847.5|29827.5|29852.5|29832.5|29855|29835|29847.5|29827.5|5
1583937000000|2020-03-11 14:30:00|29855|29835|29852.5|29832.5|29855|29835|29852.5|29832.5|2
1583937600000|2020-03-11 14:40:00|29855|29835|29855|29835|29855|29835|29852.5|29832.5|3
1583937900000|2020-03-11 14:45:00|29852.5|29832.5|29858.5|29838.5|29858.5|29838.5|29852.5|29832.5|4
1583938200000|2020-03-11 14:50:00|29856|29836|29856|29836|29856|29836|29856|29836|1
1583938500000|2020-03-11 14:55:00|29853.5|29833.5|29851|29831|29856|29836|29844.9|29824.9|9
1583938800000|2020-03-11 15:00:00|29853.5|29833.5|29848.5|29828.5|29856|29836|29845.3|29825.3|13
1583939100000|2020-03-11 15:05:00|29851|29831|29848.5|29828.5|29851|29831|29848.5|29828.5|2
1583939700000|2020-03-11 15:15:00|29849.5|29829.5|29853.5|29833.5|29853.5|29833.5|29842.8|29822.8|6
1583940000000|2020-03-11 15:20:00|29852|29832|29848|29828|29852|29832|29848|29828|5
1583940300000|2020-03-11 15:25:00|29845.5|29825.5|29844|29824|29853|29833|29843|29823|11
1583940600000|2020-03-11 15:30:00|29850|29830|29864.3|29814.3|29864.3|29830|29850|29814.3|2
1583940900000|2020-03-11 15:35:00|29867.5|29817.5|29867.5|29817.5|29867.5|29832.5|29852.5|29817.5|3
1583941200000|2020-03-11 15:40:00|29870|29820|29855|29835|29870|29835|29855|29820|2
1583941500000|2020-03-11 15:45:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1583942100000|2020-03-11 15:55:00|29856.8|29836.8|29852|29832|29856.8|29836.8|29847.5|29827.5|5
1583942400000|2020-03-11 16:00:00|29854.5|29834.5|29853|29833|29858|29838|29853|29833|14
1583942700000|2020-03-11 16:05:00|29855.5|29835.5|29860.5|29840.5|29860.5|29840.5|29855|29835|6
1583943000000|2020-03-11 16:10:00|29858|29838|29853|29833|29858|29838|29853|29833|6
1583943300000|2020-03-11 16:15:00|29849.9|29829.9|29849.5|29829.5|29849.9|29829.9|29847.5|29827.5|11
1583943900000|2020-03-11 16:25:00|29851|29831|29852|29832|29852|29832|29847|29827|10
1583944500000|2020-03-11 16:35:00|29852.5|29832.5|29861.3|29841.3|29878.2|29843.5|29852.5|29823.3|10
1583944800000|2020-03-11 16:40:00|29861.8|29841.8|29853.7|29833.7|29861.8|29841.8|29853.7|29833.7|8
1583945100000|2020-03-11 16:45:00|29871.3|29821.3|29856|29836|29872.4|29838.5|29852.5|29821.3|17
1583945400000|2020-03-11 16:50:00|29855.5|29835.5|29852.7|29832.7|29855.5|29835.5|29850.7|29830.7|7
1583945700000|2020-03-11 16:55:00|29853.7|29833.7|29862.5|29812.5|29867|29833.7|29853.7|29812.5|5
1583946000000|2020-03-11 17:00:00|29864|29814|29868.7|29818.7|29868.7|29818.7|29864|29814|4
1583947200000|2020-03-11 17:20:00|29868.2|29818.2|29871.7|29821.7|29872.3|29838.9|29851.8|29818.2|14
1583947500000|2020-03-11 17:25:00|29876.5|29826.5|29871.6|29821.6|29877|29839.5|29859.5|29821.6|6
1583947800000|2020-03-11 17:30:00|29871.7|29821.7|29874.2|29824.2|29874.2|29824.2|29871.6|29821.6|3
1583948400000|2020-03-11 17:40:00|29875.6|29825.6|29876.7|29826.7|29876.7|29826.7|29875.6|29825.6|2
1583948700000|2020-03-11 17:45:00|29877|29827|29859.2|29839.2|29877|29839.2|29859.2|29827|2
1583949300000|2020-03-11 17:55:00|29858.2|29838.2|29871.7|29821.7|29871.7|29838.2|29857.9|29821.7|3
1583949600000|2020-03-11 18:00:00|29874.2|29824.2|29874.2|29824.2|29874.2|29824.2|29874.2|29824.2|1
1583950500000|2020-03-11 18:15:00|29862.3|29842.3|29867.2|29847.2|29867.2|29847.2|29862.3|29842.3|2
1583950800000|2020-03-11 18:20:00|29868.3|29848.3|29889.7|29839.7|29889.7|29848.3|29868.3|29836|4
1583951400000|2020-03-11 18:30:00|29891|29841|29889.7|29839.7|29891|29841|29889.7|29839.7|2
1583951700000|2020-03-11 18:35:00|29888.2|29838.2|29889.3|29839.3|29892|29857|29872.3|29834.7|14
1583952000000|2020-03-11 18:40:00|29886.8|29836.8|29890|29840|29890|29840|29886.2|29836.2|8
1583952300000|2020-03-11 18:45:00|29889.7|29839.7|29887.5|29837.5|29889.7|29839.7|29885|29835|7
1583952900000|2020-03-11 18:55:00|29890|29840|29887.5|29837.5|29890|29840|29887.5|29837.5|2
1583953200000|2020-03-11 19:00:00|29887|29837|29896.8|29846.8|29900.7|29850.7|29887|29837|16
1583953500000|2020-03-11 19:05:00|29897.3|29847.3|29901.1|29851.1|29901.1|29851.1|29897.3|29847.3|3
1583953800000|2020-03-11 19:10:00|29897.8|29847.8|29897.5|29847.5|29897.8|29847.8|29897.5|29847.5|2
1583954100000|2020-03-11 19:15:00|29902.1|29852.1|29897.5|29847.5|29902.1|29852.1|29897.5|29847.5|2
1583954400000|2020-03-11 19:20:00|29900.5|29850.5|29897.5|29847.5|29900.5|29850.5|29897.5|29847.5|2
1583954700000|2020-03-11 19:25:00|29900.1|29850.1|29907.5|29857.5|29910.1|29860.1|29900.1|29850.1|5
1583955000000|2020-03-11 19:30:00|29906.8|29856.8|29890.1|29840.1|29906.8|29856.8|29890.1|29840.1|10
1583955300000|2020-03-11 19:35:00|29890|29840|29882.5|29832.5|29891.3|29841.3|29880.7|29830.7|8
1583955600000|2020-03-11 19:40:00|29886.1|29836.1|29880|29830|29886.1|29836.1|29869.9|29819.9|13
1583955900000|2020-03-11 19:45:00|29881.8|29831.8|29873.2|29823.2|29881.8|29831.8|29873.2|29823.2|4
1583956500000|2020-03-11 19:55:00|29870.1|29820.1|29872.5|29822.5|29872.5|29822.5|29870.1|29820.1|2
1583983800000|2020-03-12 03:30:00|29971.5|29951.5|29960.5|29940.5|29973.5|29953.5|29960.5|29940.5|8
1583984100000|2020-03-12 03:35:00|29963|29943|29957.7|29937.7|29975|29955|29951.8|29931.8|34
1583984400000|2020-03-12 03:40:00|29958.2|29938.2|29939|29919|29959.4|29939.4|29930.5|29910.5|28
1583984700000|2020-03-12 03:45:00|29937|29917|29932.5|29912.5|29941.8|29921.8|29932.3|29912.3|29
1583985000000|2020-03-12 03:50:00|29933|29913|29935.8|29915.8|29943|29923|29932|29912|34
1583985300000|2020-03-12 03:55:00|29936.3|29916.3|29924.9|29904.9|29937.5|29917.5|29923.5|29903.5|23
1583985600000|2020-03-12 04:00:00|29923.3|29903.3|29907.5|29887.5|29925.4|29905.4|29888.9|29868.9|34
1583985900000|2020-03-12 04:05:00|29908|29888|29917.5|29897.5|29920.7|29900.7|29905.9|29885.9|32
1583986200000|2020-03-12 04:10:00|29919.6|29899.6|29922.5|29902.5|29925|29905|29919.6|29899.6|25
1583986500000|2020-03-12 04:15:00|29920.1|29900.1|29918.3|29898.3|29921.9|29901.9|29916.2|29896.2|9
1583986800000|2020-03-12 04:20:00|29924.2|29904.2|29907|29887|29927.5|29907.5|29903.8|29883.8|46
1583987100000|2020-03-12 04:25:00|29906.7|29886.7|29898.9|29878.9|29906.7|29886.7|29898.9|29878.9|14
1583987400000|2020-03-12 04:30:00|29903.4|29883.4|29913.8|29893.8|29917.1|29897.1|29903.4|29883.4|20
1583987700000|2020-03-12 04:35:00|29913.3|29893.3|29909.3|29889.3|29913.3|29893.3|29901.5|29881.5|26
1583988000000|2020-03-12 04:40:00|29909.2|29889.2|29911.4|29891.4|29911.4|29891.4|29906.8|29886.8|15
1583988300000|2020-03-12 04:45:00|29908.9|29888.9|29901|29881|29908.9|29888.9|29891.3|29871.3|23
1583988600000|2020-03-12 04:50:00|29901.5|29881.5|29904|29884|29904|29884|29901.5|29881.5|6
1583988900000|2020-03-12 04:55:00|29903.5|29883.5|29912|29892|29912|29892|29902.5|29882.5|18
1583989200000|2020-03-12 05:00:00|29910.5|29890.5|29906.9|29886.9|29912.5|29892.5|29904.2|29884.2|20
1583989500000|2020-03-12 05:05:00|29904.3|29884.3|29901.4|29881.4|29904.8|29884.8|29899.5|29879.5|15
1583989800000|2020-03-12 05:10:00|29901.9|29881.9|29901.9|29881.9|29901.9|29881.9|29901.6|29881.6|5
1583990100000|2020-03-12 05:15:00|29902.5|29882.5|29905.7|29885.7|29910|29890|29901.4|29881.4|34
1583990400000|2020-03-12 05:20:00|29906.2|29886.2|29913|29893|29915.2|29895.2|29906.2|29886.2|20
1583990700000|2020-03-12 05:25:00|29912.5|29892.5|29910.2|29890.2|29915|29895|29910|29890|14
1583991000000|2020-03-12 05:30:00|29910|29890|29913.5|29893.5|29917|29897|29910|29890|15
1583991300000|2020-03-12 05:35:00|29913|29893|29912.4|29892.4|29913|29893|29912.4|29892.4|3
1583991600000|2020-03-12 05:40:00|29914.8|29894.8|29917.1|29897.1|29922.5|29902.5|29912.4|29892.4|42
1583991900000|2020-03-12 05:45:00|29917.5|29897.5|29919.3|29899.3|29919.8|29899.8|29916.4|29896.4|9
1583992200000|2020-03-12 05:50:00|29918.3|29898.3|29922.8|29902.8|29925.6|29905.6|29918.3|29898.3|30
1583992500000|2020-03-12 05:55:00|29925.1|29905.1|29934.5|29914.5|29935.5|29915.5|29924.6|29904.6|16
1583992800000|2020-03-12 06:00:00|29933.2|29913.2|29950.5|29930.5|29950.5|29930.5|29930|29910|47
1583993100000|2020-03-12 06:05:00|29949|29929|29946.7|29926.7|29949|29929|29941.1|29921.1|42
1583993400000|2020-03-12 06:10:00|29948.2|29928.2|29962|29942|29963.5|29943.5|29946.5|29926.5|40
1583993700000|2020-03-12 06:15:00|29961.4|29941.4|29964|29944|29968.1|29948.1|29956.9|29936.9|56
1583994000000|2020-03-12 06:20:00|29962.5|29942.5|29969.5|29949.5|29969.5|29949.5|29958.5|29938.5|37
1583994300000|2020-03-12 06:25:00|29969|29949|29980|29960|29980|29960|29968.5|29948.5|31
1583994600000|2020-03-12 06:30:00|29978.5|29958.5|29986|29966|29993.5|29973.5|29978|29958|32
1583994900000|2020-03-12 06:35:00|29985.5|29965.5|29975|29955|29994|29974|29971.9|29951.9|27
1583995200000|2020-03-12 06:40:00|29974.5|29954.5|29968|29948|29977.3|29957.3|29963.5|29943.5|24
1583995500000|2020-03-12 06:45:00|29972.3|29952.3|29959.4|29939.4|29972.3|29952.3|29957.3|29937.3|30
1583995800000|2020-03-12 06:50:00|29959.5|29939.5|29956.9|29936.9|29963.5|29943.5|29954.9|29934.9|26
1583996100000|2020-03-12 06:55:00|29953.9|29933.9|29949.5|29929.5|29957|29937|29949.5|29929.5|21
1583996400000|2020-03-12 07:00:00|29949.9|29929.9|29930.5|29910.5|29953.5|29933.5|29916.5|29896.5|46
1583996700000|2020-03-12 07:05:00|29931|29911|29919.5|29899.5|29931.2|29911.2|29917.7|29897.7|22
1583997000000|2020-03-12 07:10:00|29919|29899|29918|29898|29923.1|29903.1|29918|29898|40
1583997300000|2020-03-12 07:15:00|29918.5|29898.5|29932.6|29912.6|29936.7|29916.7|29918.5|29898.5|49
1583997600000|2020-03-12 07:20:00|29932.5|29912.5|29931.8|29911.8|29933.3|29913.3|29930.1|29910.1|8
1583997900000|2020-03-12 07:25:00|29934.2|29914.2|29926.9|29906.9|29937.9|29917.9|29924.1|29904.1|28
1583998200000|2020-03-12 07:30:00|29927.4|29907.4|29927.5|29907.5|29934|29914|29925.5|29905.5|31
1583998500000|2020-03-12 07:35:00|29930.1|29910.1|29930.1|29910.1|29932.5|29912.5|29927.5|29907.5|11
1583998800000|2020-03-12 07:40:00|29927.5|29907.5|29925.1|29905.1|29927.5|29907.5|29922.5|29902.5|5
1583999100000|2020-03-12 07:45:00|29924.2|29904.2|29922.5|29902.5|29924.2|29904.2|29922.5|29902.5|2
1583999400000|2020-03-12 07:50:00|29922.3|29902.3|29917.5|29897.5|29922.5|29902.5|29912.5|29892.5|11
1583999700000|2020-03-12 07:55:00|29915.3|29895.3|29912.5|29892.5|29919.7|29899.7|29910.7|29890.7|10
1584000000000|2020-03-12 08:00:00|29911.5|29891.5|29919|29899|29919|29899|29911.5|29891.5|5
1584000300000|2020-03-12 08:05:00|29921.5|29901.5|29918|29898|29928|29908|29918|29898|9
1584000600000|2020-03-12 08:10:00|29920.5|29900.5|29915.5|29895.5|29928|29908|29915.5|29895.5|10
1584000900000|2020-03-12 08:15:00|29897.5|29877.5|29890|29870|29920|29882.5|29890|29869.5|9
1584001200000|2020-03-12 08:20:00|29892.5|29872.5|29895|29875|29903|29883|29880|29860|27
1584001500000|2020-03-12 08:25:00|29892.5|29872.5|29892.5|29872.5|29902.5|29882.5|29890|29870|31
1584001800000|2020-03-12 08:30:00|29897.5|29877.5|29902.5|29882.5|29902.5|29882.5|29890.5|29870.5|17
1584002100000|2020-03-12 08:35:00|29898.5|29878.5|29901|29881|29905|29885|29897.5|29877.5|9
1584002400000|2020-03-12 08:40:00|29900.5|29880.5|29912.5|29862.5|29912.6|29880.5|29900.5|29862.5|3
1584002700000|2020-03-12 08:45:00|29899|29879|29895|29875|29915|29880|29894|29858.6|11
1584003000000|2020-03-12 08:50:00|29912.5|29862.5|29902.5|29882.5|29925.1|29890.1|29895|29862.5|22
1584003300000|2020-03-12 08:55:00|29900|29880|29900|29880|29915|29882.5|29897.5|29865|7
1584003600000|2020-03-12 09:00:00|29916.5|29866.5|29920|29870|29920|29881|29900|29866.5|7
1584003900000|2020-03-12 09:05:00|29921|29871|29905|29885|29921|29890|29903|29871|7
1584004200000|2020-03-12 09:10:00|29908|29888|29909.5|29889.5|29913|29893|29908|29888|4
1584004500000|2020-03-12 09:15:00|29911|29891|29913.5|29893.5|29916|29896|29911|29891|4
1584004800000|2020-03-12 09:20:00|29911|29891|29927.5|29877.5|29928.2|29891|29911|29873.4|18
1584005100000|2020-03-12 09:25:00|29926.5|29876.5|29922.5|29872.5|29927.5|29877.5|29918.4|29868.4|28
1584005400000|2020-03-12 09:30:00|29925|29875|29917|29867|29925|29875|29917|29867|7
1584005700000|2020-03-12 09:35:00|29915.5|29865.5|29916|29866|29916|29866|29915|29865|3
1584006000000|2020-03-12 09:40:00|29913.9|29863.9|29908.5|29888.5|29917|29888.5|29887.5|29863.5|23
1584006300000|2020-03-12 09:45:00|29924.4|29874.4|29915|29865|29925.5|29875.5|29911.8|29861.8|18
1584006600000|2020-03-12 09:50:00|29914.5|29864.5|29909.5|29859.5|29914.5|29864.5|29909.5|29859.5|9
1584006900000|2020-03-12 09:55:00|29912|29862|29924.5|29874.5|29924.5|29874.5|29912|29862|17
1584007200000|2020-03-12 10:00:00|29926.6|29876.6|29924.5|29874.5|29929.5|29879.5|29924.5|29874.5|5
1584007500000|2020-03-12 10:05:00|29927|29877|29927.4|29877.4|29927.4|29877.4|29927|29877|2
1584007800000|2020-03-12 10:10:00|29928.8|29878.8|29932.4|29882.4|29932.4|29882.4|29928.8|29878.8|6
1584008100000|2020-03-12 10:15:00|29932|29882|29932.4|29882.4|29932.4|29882.4|29932|29882|5
1584008400000|2020-03-12 10:20:00|29931.4|29881.4|29933|29883|29933|29883|29931.4|29881.4|3
1584008700000|2020-03-12 10:25:00|29929.5|29879.5|29931.4|29881.4|29932.8|29882.8|29924.9|29874.9|15
1584009000000|2020-03-12 10:30:00|29933.4|29883.4|29933.4|29883.4|29933.4|29883.4|29933.4|29883.4|1
1584009300000|2020-03-12 10:35:00|29940|29890|29931.9|29881.9|29940|29903|29923|29881.9|6
1584009600000|2020-03-12 10:40:00|29930.9|29880.9|29921.9|29871.9|29930.9|29880.9|29921.9|29871.9|4
1584009900000|2020-03-12 10:45:00|29919.9|29869.9|29921.5|29871.5|29921.5|29871.5|29917.8|29867.8|5
1584010200000|2020-03-12 10:50:00|29924.5|29874.5|29927|29877|29927|29877|29924.5|29874.5|2
1584010500000|2020-03-12 10:55:00|29917|29867|29915|29865|29924.3|29874.3|29910.4|29860.4|6
1584011100000|2020-03-12 11:05:00|29918|29868|29922.3|29872.3|29927.6|29877.6|29918|29868|8
1584011400000|2020-03-12 11:10:00|29923.8|29873.8|29942|29892|29942|29892|29923.2|29873.2|18
1584011700000|2020-03-12 11:15:00|29942.5|29892.5|29945|29895|29950|29900|29942.5|29892.5|9
1584012000000|2020-03-12 11:20:00|29942|29892|29942|29892|29942|29892|29937|29887|15
1584012300000|2020-03-12 11:25:00|29940|29890|29945|29895|29945|29895|29940|29890|7
1584012600000|2020-03-12 11:30:00|29932.5|29912.5|29935|29915|29937.5|29917.5|29932.5|29912.5|6
1584012900000|2020-03-12 11:35:00|29937.5|29917.5|29935|29915|29937.5|29917.5|29935|29915|6
1584013200000|2020-03-12 11:40:00|29932.5|29912.5|29923|29903|29934|29914|29922|29902|8
1584013500000|2020-03-12 11:45:00|29932|29912|29927|29907|29932|29912|29922|29902|5
1584013800000|2020-03-12 11:50:00|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|1
1584014100000|2020-03-12 11:55:00|29944.5|29894.5|29944.5|29894.5|29944.5|29894.5|29944.5|29894.5|1
1584014700000|2020-03-12 12:05:00|29942|29892|29952|29902|29952|29902|29942|29892|4
1584015000000|2020-03-12 12:10:00|29947|29897|29957|29907|29962|29924.2|29944.2|29897|6
1584015300000|2020-03-12 12:15:00|29959.5|29909.5|29940.4|29890.4|29959.5|29909.5|29940.4|29890.4|21
1584015600000|2020-03-12 12:20:00|29935.4|29885.4|29923|29903|29940|29906|29917.9|29883.9|27
1584015900000|2020-03-12 12:25:00|29927|29907|29942.9|29892.9|29957|29907|29927|29892.9|12
1584016200000|2020-03-12 12:30:00|29945.4|29895.4|29949.5|29899.5|29949.5|29899.5|29945.4|29895.4|4
1584016500000|2020-03-12 12:35:00|29945|29895|29940.5|29890.5|29950.5|29900.5|29937|29887|5
1584016800000|2020-03-12 12:40:00|29943.4|29893.4|29920|29866|29943.4|29893.4|29916|29866|22
1584017100000|2020-03-12 12:45:00|29920.4|29866.9|29919.2|29869.2|29926|29876|29918.4|29866.9|28
1584017400000|2020-03-12 12:50:00|29926|29876|29921.5|29871.5|29926|29876|29919|29869|10
1584017700000|2020-03-12 12:55:00|29927.5|29877.5|29934.8|29884.8|29937.5|29887.5|29927.4|29877.4|33
1584018000000|2020-03-12 13:00:00|29934.5|29884.5|29942.6|29892.6|29951.1|29901.1|29934.5|29884.5|17
1584018300000|2020-03-12 13:05:00|29938.6|29888.6|29936|29886|29938.6|29888.6|29934.5|29884.5|22
1584018600000|2020-03-12 13:10:00|29940|29890|29945|29895|29947.8|29897.8|29940|29890|20
1584018900000|2020-03-12 13:15:00|29947.5|29897.5|29942.5|29892.5|29950|29900|29942.5|29892.5|8
1584019200000|2020-03-12 13:20:00|29941.1|29891.1|29943|29893|29943|29893|29937.6|29887.6|9
1584019500000|2020-03-12 13:25:00|29937.5|29887.5|29914.8|29864.8|29942.5|29892.5|29912.5|29862.5|24
1584019800000|2020-03-12 13:30:00|29916.3|29866.3|29930.2|29880.2|29931.1|29881.1|29912|29862|71
1584020100000|2020-03-12 13:35:00|29930|29880|29938|29888|29940|29890|29929.5|29879.5|13
1584020400000|2020-03-12 13:40:00|29941.1|29891.1|29938|29888|29950.4|29900.4|29918|29868|47
1584020700000|2020-03-12 13:45:00|29933|29883|29924.5|29874.5|29933|29883|29917|29867|29
1584021000000|2020-03-12 13:50:00|29925|29875|29940|29888|29940.5|29890.5|29908.5|29858.5|21
1584021300000|2020-03-12 13:55:00|29934.5|29887|29935.5|29885.5|29935.5|29887|29933|29883|6
1584021600000|2020-03-12 14:00:00|29935|29885|29943|29893|29943|29893|29930.5|29880.5|11
1584021900000|2020-03-12 14:05:00|29945|29895|29959|29909|29959.5|29909.5|29945|29895|18
1584022200000|2020-03-12 14:10:00|29955.5|29905.5|29960.5|29910.5|29971|29921|29954|29904|38
1584022500000|2020-03-12 14:15:00|29962|29912|29960.5|29910.5|29965|29915|29960.5|29910.5|17
1584022800000|2020-03-12 14:20:00|29961|29911|29955|29905|29965|29915|29955|29905|7
1584023100000|2020-03-12 14:25:00|29955.5|29905.5|29962|29912|29962|29912|29955.5|29905.5|4
1584023400000|2020-03-12 14:30:00|29961.5|29911.5|29953|29903|29963|29913|29948.5|29898.5|24
1584023700000|2020-03-12 14:35:00|29955.5|29905.5|29951.3|29901.3|29959|29909|29934|29884|35
1584024000000|2020-03-12 14:40:00|29951.5|29901.5|29956.8|29906.8|29956.8|29906.8|29951.3|29901.3|4
1584024300000|2020-03-12 14:45:00|29957.1|29907.1|29951.5|29901.5|29957.1|29907.1|29951.5|29901.5|7
1584024600000|2020-03-12 14:50:00|29953.6|29903.6|29964.3|29914.3|29966|29916|29953.6|29903.6|23
1584024900000|2020-03-12 14:55:00|29965.5|29915.5|29981.3|29931.3|29984.7|29934.7|29965.5|29915.5|21
1584025200000|2020-03-12 15:00:00|29980.3|29930.3|29977|29927|29981.5|29931.5|29967.3|29917.3|46
1584025500000|2020-03-12 15:05:00|29975|29925|29992.1|29942.1|29993.6|29943.6|29971.5|29921.5|22
1584025800000|2020-03-12 15:10:00|29993|29943|30003.7|29953.7|30003.7|29953.7|29992.1|29942.1|29
1584026100000|2020-03-12 15:15:00|30004.2|29954.2|30005|29955|30005|29955|29985.4|29935.4|24
1584026400000|2020-03-12 15:20:00|30000.5|29950.5|29993.5|29943.5|30002.5|29952.5|29985.9|29935.9|30
1584026700000|2020-03-12 15:25:00|29994|29944|29985|29935|29999.5|29949.5|29985|29935|20
1584027000000|2020-03-12 15:30:00|29984.5|29934.5|29989|29939|29989|29939|29983.5|29933.5|21
1584027300000|2020-03-12 15:35:00|29985|29935|29995.6|29945.6|29995.6|29945.6|29985|29935|15
1584027600000|2020-03-12 15:40:00|29999|29949|30007|29957|30007.5|29957.5|29999|29949|13
1584027900000|2020-03-12 15:45:00|30008|29958|30001.5|29951.5|30009.5|29959.5|30000.5|29950.5|16
1584028200000|2020-03-12 15:50:00|30004|29954|30004|29954|30004|29954|30004|29954|1
1584028500000|2020-03-12 15:55:00|30003.5|29953.5|30011.1|29961.1|30011.1|29961.1|29990.5|29940.5|28
1584028800000|2020-03-12 16:00:00|30011.6|29961.6|30009.5|29959.5|30013.9|29963.9|30006.5|29956.5|13
1584029100000|2020-03-12 16:05:00|30010|29960|30015.5|29965.5|30017.2|29967.2|30010|29960|14
1584029400000|2020-03-12 16:10:00|30017.3|29967.3|30024.5|29974.5|30051.8|30001.8|30016.8|29966.8|52
1584029700000|2020-03-12 16:15:00|30024|29974|30022.5|29972.5|30024|29974|30022.5|29972.5|5
1584030000000|2020-03-12 16:20:00|30019.5|29969.5|30016.1|29966.1|30025|29975|30016.1|29966.1|22
1584030300000|2020-03-12 16:25:00|30016.5|29966.5|30015.5|29965.5|30016.5|29966.5|30008|29958|10
1584030600000|2020-03-12 16:30:00|30015.8|29965.8|30016.3|29966.3|30016.5|29966.5|30015.8|29965.8|6
1584030900000|2020-03-12 16:35:00|30013|29963|30004.8|29954.8|30013|29963|29998.4|29948.4|29
1584031200000|2020-03-12 16:40:00|30005|29955|30011.6|29961.6|30015.3|29965.3|30005|29955|15
1584031500000|2020-03-12 16:45:00|30012.5|29962.5|30020.5|29970.5|30022.7|29972.7|30012.5|29962.5|32
1584031800000|2020-03-12 16:50:00|30022.6|29972.6|29965.5|29915.5|30026|29976|29965.5|29915.5|42
1584032100000|2020-03-12 16:55:00|29969.5|29919.5|29930|29875|29989.5|29939.5|29916.5|29866.5|21
1584032400000|2020-03-12 17:00:00|29899.5|29849.5|29916.5|29866.5|29919|29869|29899.5|29849.5|11
1584032700000|2020-03-12 17:05:00|29914|29864|29864|29806|29914|29864|29859|29789|43
1584033000000|2020-03-12 17:10:00|29858|29805|29936|29853|29937|29859|29858|29777|44
1584033300000|2020-03-12 17:15:00|29939|29856|29947|29897|29947|29897|29937|29856|26
1584033600000|2020-03-12 17:20:00|29949|29899|29945|29895|29949|29899|29943|29893|9
1584033900000|2020-03-12 17:25:00|29943|29893|29944.5|29894.5|29945|29895|29942.5|29892.5|10
1584034200000|2020-03-12 17:30:00|29943.5|29893.5|29936.5|29886.5|29943.5|29893.5|29936.5|29886.5|7
1584034500000|2020-03-12 17:35:00|29938.5|29888.5|29952.5|29902.5|29954.5|29904.5|29938.5|29888.5|21
1584034800000|2020-03-12 17:40:00|29973|29923|29966.5|29916.5|29973|29923|29960|29910|34
1584035100000|2020-03-12 17:45:00|29966|29916|29957|29907|29967|29917|29957|29907|14
1584035400000|2020-03-12 17:50:00|29956.5|29906.5|29955|29905|29956.5|29906.5|29955|29905|4
1584035700000|2020-03-12 17:55:00|29949|29899|29956.5|29906.5|29962|29912|29938|29887|16
1584036000000|2020-03-12 18:00:00|29956|29906|29955|29905|29962|29906|29941|29890|18
1584036300000|2020-03-12 18:05:00|29954.5|29904.5|29949.5|29899.5|29954.5|29904.5|29949.5|29899.5|5
1584036600000|2020-03-12 18:10:00|29954.5|29904.5|29950|29900|29954.5|29904.5|29949.5|29899.5|9
1584036900000|2020-03-12 18:15:00|29950.5|29900.5|29949.5|29899.5|29952|29902|29949.5|29899.5|6
1584037200000|2020-03-12 18:20:00|29950|29900|29955|29905|29955|29905|29950|29900|6
1584037500000|2020-03-12 18:25:00|29956|29906|29961.5|29911.5|29967.5|29917.5|29956|29906|11
1584038100000|2020-03-12 18:35:00|29964|29914|29965|29915|29979|29929|29964|29914|5
1584038400000|2020-03-12 18:40:00|29964.5|29914.5|29962|29912|29971|29915|29962|29912|12
1584038700000|2020-03-12 18:45:00|29959|29908|29962|29912|29963|29913|29958|29908|7
1584039000000|2020-03-12 18:50:00|29961.5|29911.5|29961|29911|29961.5|29911.5|29961|29911|2
1584039600000|2020-03-12 19:00:00|29960.5|29910.5|29960|29910|29960.5|29910.5|29960|29910|2
1584039900000|2020-03-12 19:05:00|29962|29912|29965|29915|29972|29919|29962|29912|14
1584040200000|2020-03-12 19:10:00|29963.5|29913.5|29964|29914|29964|29914|29962|29912|7
1584040500000|2020-03-12 19:15:00|29963.5|29913.5|29953|29898|29971|29920|29953|29898|11
1584040800000|2020-03-12 19:20:00|29949|29897|29959|29903|29963|29903|29949|29890|16
1584041100000|2020-03-12 19:25:00|29962|29908|29962.5|29912.5|29962.5|29912.5|29959|29908|6
1584041400000|2020-03-12 19:30:00|29961.5|29911.5|29968.5|29918.5|29968.5|29918.5|29961|29911|4
1584041700000|2020-03-12 19:35:00|29967|29917|29968|29918|29968|29918|29958|29908|11
1584042000000|2020-03-12 19:40:00|29967.5|29917.5|29965.5|29915.5|29968|29918|29965.5|29915.5|4
1584042300000|2020-03-12 19:45:00|29964.5|29914.5|29964.5|29914.5|29964.5|29914.5|29964.5|29914.5|1
1584042600000|2020-03-12 19:50:00|29964|29914|29973.5|29923.5|29974|29924|29964|29914|3
1584042900000|2020-03-12 19:55:00|29989.5|29939.5|29976.5|29926.5|29989.5|29939.5|29970.5|29920.5|17
1584070200000|2020-03-13 03:30:00|30099|30079|30102|30082|30102|30082|30099|30079|13
1584070500000|2020-03-13 03:35:00|30101.5|30081.5|30101.5|30051.5|30113|30081.5|30093|30051.5|14
1584070800000|2020-03-13 03:40:00|30098.5|30048.5|30094|30044|30098.5|30060.5|30079.5|30044|12
1584071100000|2020-03-13 03:45:00|30093.5|30043.5|30091|30041|30095|30045|30088|30038|4
1584071400000|2020-03-13 03:50:00|30093.5|30043.5|30096|30046|30096|30046|30093.5|30043.5|2
1584071700000|2020-03-13 03:55:00|30099|30049|30085|30065|30100.5|30067|30084|30049|9
1584072000000|2020-03-13 04:00:00|30084.5|30064.5|30077.5|30057.5|30092.5|30064.5|30072.5|30040|18
1584072300000|2020-03-13 04:05:00|30076.5|30056.5|30085|30035|30085.5|30057.5|30071|30034.5|17
1584072600000|2020-03-13 04:10:00|30085.5|30035.5|30084|30034|30085.5|30035.5|30084|30034|2
1584072900000|2020-03-13 04:15:00|30086.5|30036.5|30090.5|30040.5|30090.5|30040.5|30086.5|30036.5|2
1584073200000|2020-03-13 04:20:00|30088.5|30038.5|30082|30062|30094.5|30062|30082|30038.5|4
1584073500000|2020-03-13 04:25:00|30081.5|30061.5|30091.5|30041.5|30097|30061.5|30074|30041|16
1584073800000|2020-03-13 04:30:00|30093.5|30043.5|30079|30029|30093.5|30054.5|30073|30028|10
1584074100000|2020-03-13 04:35:00|30073.5|30023.5|30068.5|30018.5|30073.5|30023.5|30061|30011|7
1584074400000|2020-03-13 04:40:00|30049|30029|30009.3|29959.3|30056.5|30029|30009.3|29959.3|49
1584074700000|2020-03-13 04:45:00|30006.8|29956.8|29994.1|29944.1|30006.8|29956.8|29989.9|29939.9|14
1584075000000|2020-03-13 04:50:00|29994.2|29944.2|30049.8|29999.8|30049.8|29999.8|29994.2|29944.2|14
1584075300000|2020-03-13 04:55:00|30042.3|29992.3|30042.5|29992.5|30049.8|29999.8|30042.3|29992.3|7
1584075600000|2020-03-13 05:00:00|30042|29992|30012.4|29962.4|30042|29992|30000.8|29950.8|34
1584075900000|2020-03-13 05:05:00|30011.4|29961.4|30009|29959|30021.2|29971.2|29990.5|29940.5|19
1584076200000|2020-03-13 05:10:00|30006.5|29956.5|30005|29955|30006.5|29956.5|30005|29955|3
1584076500000|2020-03-13 05:15:00|30003.5|29953.5|29996.5|29946.5|30005|29955|29996.5|29946.5|6
1584076800000|2020-03-13 05:20:00|30001|29951|30001|29951|30006|29956|29997|29947|7
1584077100000|2020-03-13 05:25:00|29997.1|29947.1|30015.5|29965.5|30020.8|29970.8|29997|29947|13
1584077400000|2020-03-13 05:30:00|30011.8|29961.8|30013.5|29963.5|30013.5|29963.5|30010.5|29960.5|4
1584077700000|2020-03-13 05:35:00|30004.5|29954.5|30008.5|29958.5|30012|29962|29998|29948|24
1584078000000|2020-03-13 05:40:00|30009|29959|30012|29962|30017.5|29967.5|30009|29959|9
1584078300000|2020-03-13 05:45:00|30014.5|29964.5|30020|29970|30027.5|29987|30006.5|29964.5|11
1584078600000|2020-03-13 05:50:00|30019.5|29969.5|30007|29957|30021.3|29971.3|30007|29957|9
1584078900000|2020-03-13 05:55:00|30009.5|29959.5|30011.5|29961.5|30013|29963|30004.5|29954.5|11
1584079200000|2020-03-13 06:00:00|30015|29965|30020|29970|30020|29970|30013|29963|7
1584079500000|2020-03-13 06:05:00|30019|29969|30009|29959|30039.5|30003|30008|29958|27
1584079800000|2020-03-13 06:10:00|30014.5|29964.5|30011.5|29961.5|30014.5|29964.5|30010.5|29960.5|4
1584080100000|2020-03-13 06:15:00|30001.8|29951.8|30019.5|29969.5|30019.5|29969.5|30001.5|29951.5|25
1584080400000|2020-03-13 06:20:00|30016.5|29966.5|30018|29968|30018|29968|30008|29958|6
1584080700000|2020-03-13 06:25:00|30013|29963|30005|29955|30018|29968|29996|29946|30
1584081000000|2020-03-13 06:30:00|30006|29956|30011|29961|30012.5|29973|29993|29955|14
1584081300000|2020-03-13 06:35:00|30011.5|29961.5|30016.5|29966.5|30017|29967|30006|29956|17
1584081600000|2020-03-13 06:40:00|30020|29970|30020.5|29970.5|30026.5|29988|30008|29960|27
1584081900000|2020-03-13 06:45:00|30021|29971|30012|29962|30021|29985|29997|29957|42
1584082200000|2020-03-13 06:50:00|30012.5|29962.5|30015|29965|30017|29978.5|29998.5|29960.5|12
1584082500000|2020-03-13 06:55:00|30014.5|29964.5|30022|29972|30025.5|29983|29997.5|29961|30
1584082800000|2020-03-13 07:00:00|30023.5|29973.5|30017.5|29967.5|30027.5|29993|30010.5|29966|57
1584083100000|2020-03-13 07:05:00|30018|29968|30002.5|29952.5|30018|29968|30000.5|29950.5|29
1584083400000|2020-03-13 07:10:00|30003|29953|30014.5|29964.5|30019|29980|29990|29953|24
1584083700000|2020-03-13 07:15:00|30015|29965|30010|29960|30021.5|29971.5|30009|29959|19
1584084000000|2020-03-13 07:20:00|30009.5|29959.5|30002|29952|30013|29963|30002|29952|31
1584084300000|2020-03-13 07:25:00|29999.5|29949.5|29988.5|29938.5|30002.5|29952.5|29988.5|29938.5|23
1584084600000|2020-03-13 07:30:00|29992.5|29942.5|29973.4|29923.4|29992.5|29942.5|29958.5|29908.5|10
1584084900000|2020-03-13 07:35:00|29975.9|29925.9|29970|29920|29975.9|29925.9|29952|29902|18
1584085200000|2020-03-13 07:40:00|29971|29921|29975|29925|29975|29925|29971|29921|3
1584085500000|2020-03-13 07:45:00|29980|29930|29972|29922|29980|29930|29972|29922|6
1584085800000|2020-03-13 07:50:00|29977.8|29927.8|29964.5|29914.5|29977.8|29927.8|29960.5|29910.5|16
1584086100000|2020-03-13 07:55:00|29962|29912|29964.5|29914.5|29977|29927|29962|29912|19
1584086400000|2020-03-13 08:00:00|29959.5|29909.5|29966.5|29916.5|29966.5|29916.5|29959.5|29909.5|2
1584086700000|2020-03-13 08:05:00|29959.5|29909.5|29941.5|29891.5|29966.5|29916.5|29941|29891|9
1584087000000|2020-03-13 08:10:00|29944.5|29894.5|29971.5|29921.5|29976.5|29926.5|29941.5|29891.5|15
1584087300000|2020-03-13 08:15:00|29974.5|29924.5|29966.5|29916.5|29976.5|29926.5|29963.1|29913.1|7
1584087600000|2020-03-13 08:20:00|29984.5|29934.5|29971.5|29921.5|29984.5|29934.5|29971.5|29921.5|6
1584087900000|2020-03-13 08:25:00|29978.9|29928.9|29979.5|29929.5|29986.5|29936.5|29974.5|29924.5|11
1584088200000|2020-03-13 08:30:00|29981.5|29931.5|29981.5|29931.5|29981.5|29931.5|29979|29929|3
1584088500000|2020-03-13 08:35:00|29976.5|29926.5|29976.5|29926.5|29976.5|29926.5|29976.5|29926.5|1
1584088800000|2020-03-13 08:40:00|29973.5|29923.5|29976.5|29926.5|29976.5|29926.5|29971.5|29921.5|3
1584089100000|2020-03-13 08:45:00|29971.5|29921.5|29971.5|29921.5|29976.5|29926.5|29971.5|29921.5|3
1584089400000|2020-03-13 08:50:00|29972.5|29922.5|29968.1|29918.1|29974|29924|29968.1|29918.1|10
1584089700000|2020-03-13 08:55:00|29969|29919|29957|29907|29973|29923|29957|29907|22
1584090000000|2020-03-13 09:00:00|29958.5|29908.5|29965|29915|29971|29921|29958.5|29908.5|17
1584090300000|2020-03-13 09:05:00|29967.5|29917.5|29965|29915|29967.5|29917.5|29965|29915|2
1584090600000|2020-03-13 09:10:00|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|29960|29910|9
1584090900000|2020-03-13 09:15:00|29960.8|29910.8|29957.5|29907.5|29962.5|29912.5|29952.5|29902.5|10
1584091200000|2020-03-13 09:20:00|29952.5|29902.5|29945|29895|29952.5|29902.5|29940|29890|5
1584091500000|2020-03-13 09:25:00|29940|29890|29937|29887|29940|29890|29918.6|29868.6|7
1584092100000|2020-03-13 09:35:00|29931.5|29881.5|29915|29865|29934|29884|29908.6|29858.6|8
1584092400000|2020-03-13 09:40:00|29913.5|29863.5|29908|29858|29913.5|29863.5|29908|29858|3
1584092700000|2020-03-13 09:45:00|29904|29854|29892.8|29842.8|29904|29854|29892.6|29842.6|8
1584093000000|2020-03-13 09:50:00|29902.9|29852.9|29908.8|29858.8|29910.5|29860.5|29902.9|29852.9|29
1584093300000|2020-03-13 09:55:00|29907.5|29857.5|29898|29848|29908.8|29858.8|29890|29840|47
1584093600000|2020-03-13 10:00:00|29892|29842|29895.9|29845.9|29911|29861|29892|29842|13
1584093900000|2020-03-13 10:05:00|29902|29852|29895.6|29845.6|29902|29852|29894.9|29844.9|3
1584094200000|2020-03-13 10:10:00|29895.5|29845.5|29893.5|29843.5|29895.5|29845.5|29893.5|29843.5|4
1584094500000|2020-03-13 10:15:00|29886|29836|29880.5|29830.5|29887.1|29837.1|29880.5|29830.5|8
1584094800000|2020-03-13 10:20:00|29880.6|29830.6|29865|29815|29880.6|29830.6|29858|29808|10
1584095100000|2020-03-13 10:25:00|29867|29817|29869.3|29819.3|29869.3|29819.3|29866.4|29816.4|9
1584095400000|2020-03-13 10:30:00|29869.4|29819.4|29889.5|29839.5|29908|29858|29869.3|29819.3|25
1584095700000|2020-03-13 10:35:00|29891|29841|29885|29835|29891|29841|29885|29835|2
1584096000000|2020-03-13 10:40:00|29887.2|29837.2|29887|29837|29887.2|29837.2|29887|29837|2
1584096300000|2020-03-13 10:45:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1584096900000|2020-03-13 10:55:00|29882.5|29832.5|29879.5|29829.5|29882.5|29832.5|29879|29829|8
1584097200000|2020-03-13 11:00:00|29878|29828|29883.5|29833.5|29890|29840|29878|29828|11
1584097500000|2020-03-13 11:05:00|29883|29833|29853|29803|29883|29833|29853|29803|14
1584097800000|2020-03-13 11:10:00|29852|29802|29849.5|29799.5|29852|29802|29849.5|29799.5|4
1584098100000|2020-03-13 11:15:00|29848|29798|29848|29798|29848|29798|29848|29798|1
1584098400000|2020-03-13 11:20:00|29849|29799|29856|29806|29858|29808|29846.5|29796.5|13
1584098700000|2020-03-13 11:25:00|29855.5|29805.5|29855.5|29805.5|29855.5|29805.5|29855.5|29805.5|1
1584099000000|2020-03-13 11:30:00|29854.5|29804.5|29854.5|29804.5|29854.5|29804.5|29854.5|29804.5|1
1584099300000|2020-03-13 11:35:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1584099900000|2020-03-13 11:45:00|29856|29806|29860|29810|29860.3|29810.3|29855.5|29805.5|10
1584100200000|2020-03-13 11:50:00|29859.3|29809.3|29850|29800|29860|29810|29850|29800|14
1584100500000|2020-03-13 11:55:00|29849.7|29799.7|29835|29785|29855|29805|29827.5|29777.5|30
1584100800000|2020-03-13 12:00:00|29836.3|29786.3|29811.5|29761.5|29837|29787|29811|29761|33
1584101100000|2020-03-13 12:05:00|29818|29768|29830.4|29780.4|29832.3|29782.3|29817.5|29767.5|27
1584101400000|2020-03-13 12:10:00|29825.4|29775.4|29830.4|29780.4|29830.4|29780.4|29825.4|29775.4|2
1584101700000|2020-03-13 12:15:00|29828.9|29778.9|29827.8|29777.8|29831|29781|29827.8|29777.8|5
1584102000000|2020-03-13 12:20:00|29829.3|29779.3|29831|29781|29831|29781|29829.3|29779.3|2
1584102300000|2020-03-13 12:25:00|29828.5|29778.5|29825|29775|29828.5|29778.5|29823.5|29773.5|3
1584102600000|2020-03-13 12:30:00|29823|29773|29838.5|29788.5|29841.5|29791.5|29821|29771|22
1584102900000|2020-03-13 12:35:00|29841.5|29791.5|29847.5|29797.5|29847.5|29797.5|29841.5|29791.5|8
1584103200000|2020-03-13 12:40:00|29846|29796|29830.2|29780.2|29846|29796|29830.2|29780.2|8
1584103800000|2020-03-13 12:50:00|29827.7|29777.7|29829.5|29779.5|29829.5|29779.5|29820.7|29770.7|8
1584104100000|2020-03-13 12:55:00|29824.3|29774.3|29819.5|29769.5|29824.3|29774.3|29818.5|29768.5|3
1584104400000|2020-03-13 13:00:00|29820|29770|29822|29772|29822|29772|29820|29770|4
1584104700000|2020-03-13 13:05:00|29827|29777|29830.5|29780.5|29832|29782|29826.5|29776.5|10
1584105000000|2020-03-13 13:10:00|29834.3|29784.3|29854|29804|29856.4|29806.4|29834.3|29784.3|27
1584105300000|2020-03-13 13:15:00|29855|29805|29848.3|29798.3|29857|29807|29848.3|29798.3|3
1584105600000|2020-03-13 13:20:00|29847.8|29797.8|29854.3|29804.3|29855.3|29805.3|29846.4|29796.4|41
1584105900000|2020-03-13 13:25:00|29855.3|29805.3|29855.4|29805.4|29855.4|29805.4|29851.4|29801.4|8
1584106200000|2020-03-13 13:30:00|29856|29806|29861.5|29811.5|29863|29813|29846.5|29796.5|25
1584106500000|2020-03-13 13:35:00|29861|29811|29864.5|29814.5|29872|29822|29857.5|29807.5|20
1584106800000|2020-03-13 13:40:00|29867|29817|29880.5|29830.5|29880.5|29830.5|29861.5|29811.5|23
1584107100000|2020-03-13 13:45:00|29880|29830|29884|29834|29885|29835|29877|29827|19
1584107400000|2020-03-13 13:50:00|29883|29833|29891.5|29841.5|29891.5|29841.5|29881|29831|9
1584107700000|2020-03-13 13:55:00|29893|29843|29890.3|29840.3|29897.1|29847.1|29883.5|29833.5|16
1584108000000|2020-03-13 14:00:00|29889.8|29839.8|29900.5|29850.5|29900.5|29850.5|29885.5|29835.5|23
1584108300000|2020-03-13 14:05:00|29903.5|29853.5|29906|29856|29906.5|29856.5|29899.5|29849.5|16
1584108600000|2020-03-13 14:10:00|29895|29875|29905|29855|29912.5|29876|29894.5|29853|9
1584108900000|2020-03-13 14:15:00|29906|29856|29897|29847|29909.5|29873.5|29893.5|29847|15
1584109200000|2020-03-13 14:20:00|29888|29838|29867.5|29817.5|29888|29842|29862|29817.5|16
1584109500000|2020-03-13 14:25:00|29868|29818|29871.5|29821.5|29881|29831|29867|29817|13
1584109800000|2020-03-13 14:30:00|29880|29830|29879|29829|29887|29837|29873|29823|14
1584110100000|2020-03-13 14:35:00|29887|29837|29892|29842|29893.5|29843.5|29881|29831|14
1584110400000|2020-03-13 14:40:00|29894.5|29844.5|29894.5|29844.5|29894.5|29844.5|29894.5|29844.5|1
1584110700000|2020-03-13 14:45:00|29897|29847|29894.5|29844.5|29904|29854|29894.5|29844.5|7
1584111000000|2020-03-13 14:50:00|29889.5|29839.5|29889.5|29839.5|29889.5|29839.5|29887|29837|3
1584111300000|2020-03-13 14:55:00|29892|29842|29897|29847|29898|29848|29892|29842|5
1584111600000|2020-03-13 15:00:00|29900.5|29850.5|29904|29854|29914|29864|29900.5|29850.5|13
1584111900000|2020-03-13 15:05:00|29914|29864|29924|29874|29928.8|29878.8|29914|29864|6
1584112200000|2020-03-13 15:10:00|29921|29871|29906|29856|29921|29871|29906|29856|3
1584112500000|2020-03-13 15:15:00|29912.5|29862.5|29910|29860|29913.9|29863.9|29910|29860|3
1584112800000|2020-03-13 15:20:00|29907.4|29857.4|29907.9|29857.9|29915.9|29865.9|29906|29856|4
1584113100000|2020-03-13 15:25:00|29906|29856|29924.6|29874.6|29935|29885|29906|29856|9
1584113400000|2020-03-13 15:30:00|29918.6|29868.6|29922.3|29872.3|29925|29875|29918.6|29868.6|5
1584113700000|2020-03-13 15:35:00|29919.7|29869.7|29925.2|29875.2|29926.8|29876.8|29914|29864|16
1584114000000|2020-03-13 15:40:00|29924.8|29874.8|29948|29898|29948|29898|29924.8|29874.8|6
1584114300000|2020-03-13 15:45:00|29950.5|29900.5|29933.9|29883.9|29955.5|29905.5|29928|29878|23
1584114600000|2020-03-13 15:50:00|29927.9|29877.9|29931.5|29881.5|29931.5|29881.5|29927.4|29877.4|5
1584114900000|2020-03-13 15:55:00|29934|29884|29946.5|29896.5|29946.5|29896.5|29931.5|29881.5|4
1584115200000|2020-03-13 16:00:00|29946|29896|29948.5|29898.5|29948.9|29898.9|29946|29896|3
1584115500000|2020-03-13 16:05:00|29948|29898|29943|29893|29948|29898|29943|29893|4
1584115800000|2020-03-13 16:10:00|29940.5|29890.5|29940|29890|29940.5|29890.5|29940|29890|2
1584116100000|2020-03-13 16:15:00|29939.5|29889.5|29938|29888|29940|29890|29935.5|29885.5|12
1584116400000|2020-03-13 16:20:00|29933|29883|29928|29878|29933|29883|29925.5|29875.5|7
1584116700000|2020-03-13 16:25:00|29933|29883|29920.5|29870.5|29933|29883|29920.5|29870.5|6
1584117000000|2020-03-13 16:30:00|29923.5|29873.5|29925.5|29875.5|29925.5|29875.5|29923.5|29873.5|3
1584117300000|2020-03-13 16:35:00|29928|29878|29930.5|29880.5|29937|29887|29928|29878|9
1584117900000|2020-03-13 16:45:00|29929.5|29879.5|29927.5|29877.5|29932|29882|29927.5|29877.5|9
1584118200000|2020-03-13 16:50:00|29925|29875|29920|29870|29925|29875|29918|29868|5
1584118500000|2020-03-13 16:55:00|29922.5|29872.5|29925|29875|29925|29875|29920|29870|4
1584118800000|2020-03-13 17:00:00|29920|29870|29920|29870|29920|29870|29917.5|29867.5|5
1584119100000|2020-03-13 17:05:00|29922.5|29872.5|29920|29870|29922.5|29872.5|29920|29870|4
1584119400000|2020-03-13 17:10:00|29922.5|29872.5|29917.5|29867.5|29922.5|29872.5|29917.5|29867.5|3
1584119700000|2020-03-13 17:15:00|29920|29870|29922.5|29872.5|29932.5|29882.5|29920|29870|9
1584120000000|2020-03-13 17:20:00|29920|29870|29919.1|29869.1|29920|29870|29919.1|29869.1|2
1584120300000|2020-03-13 17:25:00|29919.4|29869.4|29922.5|29872.5|29922.5|29872.5|29916.1|29866.1|7
1584120600000|2020-03-13 17:30:00|29927.5|29877.5|29927.4|29877.4|29928.2|29878.2|29927.4|29877.4|4
1584120900000|2020-03-13 17:35:00|29925.9|29875.9|29927.5|29877.5|29927.5|29877.5|29925.9|29875.9|2
1584121200000|2020-03-13 17:40:00|29930|29880|29927.5|29877.5|29930|29880|29922.5|29872.5|4
1584121500000|2020-03-13 17:45:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1584122100000|2020-03-13 17:55:00|29922.5|29872.5|29921.6|29871.6|29922.5|29872.5|29921.6|29871.6|2
1584122400000|2020-03-13 18:00:00|29921.4|29871.4|29922.5|29872.5|29922.5|29872.5|29921.4|29871.4|4
1584122700000|2020-03-13 18:05:00|29920|29870|29922.5|29872.5|29925|29875|29920|29870|4
1584123300000|2020-03-13 18:15:00|29920|29870|29920|29870|29920|29870|29917.5|29867.5|3
1584123600000|2020-03-13 18:20:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1584123900000|2020-03-13 18:25:00|29922.5|29872.5|29908.9|29858.9|29922.5|29872.5|29906.4|29856.4|8
1584124200000|2020-03-13 18:30:00|29917.5|29867.5|29913.7|29863.7|29920|29870|29906.4|29856.4|18
1584124500000|2020-03-13 18:35:00|29912.5|29862.5|29910|29860|29925|29875|29910|29860|9
1584124800000|2020-03-13 18:40:00|29925|29875|29903.1|29853.1|29925|29875|29903.1|29853.1|9
1584125100000|2020-03-13 18:45:00|29882.1|29862.1|29903.1|29853.1|29903.1|29862.1|29882.1|29853.1|2
1584125400000|2020-03-13 18:50:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1584125700000|2020-03-13 18:55:00|29910.6|29860.6|29910.6|29860.6|29910.6|29860.6|29910.4|29860.4|4
1584126000000|2020-03-13 19:00:00|29910|29860|29922.3|29872.3|29924.8|29874.8|29909.8|29859.8|25
1584126300000|2020-03-13 19:05:00|29920.6|29870.6|29919.8|29869.8|29921|29871|29919.8|29869.8|3
1584126600000|2020-03-13 19:10:00|29918.3|29868.3|29920.6|29870.6|29922.3|29872.3|29915.9|29865.9|15
1584126900000|2020-03-13 19:15:00|29921|29871|29921.3|29871.3|29922.3|29872.3|29921|29871|3
1584127200000|2020-03-13 19:20:00|29920|29870|29915.3|29865.3|29920|29870|29913.6|29863.6|6
1584127500000|2020-03-13 19:25:00|29914|29864|29913.6|29863.6|29915.3|29865.3|29905|29855|10
1584127800000|2020-03-13 19:30:00|29914.1|29864.1|29912.1|29862.1|29914.1|29864.1|29912.1|29862.1|2
1584128100000|2020-03-13 19:35:00|29911.6|29861.6|29907.5|29857.5|29911.6|29861.6|29905.4|29855.4|3
1584128400000|2020-03-13 19:40:00|29907.4|29857.4|29905|29855|29907.4|29857.4|29903.1|29853.1|4
1584128700000|2020-03-13 19:45:00|29903.1|29853.1|29912.5|29862.5|29916.7|29864|29903.1|29853.1|6
1584129000000|2020-03-13 19:50:00|29910|29860|29885|29829|29910|29860|29885|29829|9
1584129300000|2020-03-13 19:55:00|29888|29821|29888|29809|29888|29821|29888|29809|2
1584329400000|2020-03-16 03:30:00|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|1
1584329700000|2020-03-16 03:35:00|29926.5|29906.5|29927|29907|29927.7|29907.7|29924|29904|7
1584330000000|2020-03-16 03:40:00|29920|29900|29920|29900|29922.7|29902.7|29920|29900|8
1584330300000|2020-03-16 03:45:00|29922|29902|29927|29907|29927|29907|29920|29900|12
1584330600000|2020-03-16 03:50:00|29929|29909|29942|29922|29952|29922.5|29929|29896.8|22
1584330900000|2020-03-16 03:55:00|29941.5|29921.5|29935.5|29915.5|29941.5|29921.5|29935|29915|15
1584331800000|2020-03-16 04:10:00|29936.5|29916.5|29936.5|29916.5|29936.5|29916.5|29935.5|29915.5|3
1584332100000|2020-03-16 04:15:00|29937.5|29917.5|29945|29925|29947.5|29927.5|29936.5|29916.5|10
1584332400000|2020-03-16 04:20:00|29942|29922|29942|29922|29942|29922|29940|29920|4
1584332700000|2020-03-16 04:25:00|29940|29920|29945|29925|29945|29925|29940|29920|4
1584333000000|2020-03-16 04:30:00|29944.5|29924.5|29943|29923|29944.5|29924.5|29943|29923|3
1584333300000|2020-03-16 04:35:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1584333600000|2020-03-16 04:40:00|29943|29923|29937.5|29917.5|29943.5|29923.5|29936.5|29916.5|11
1584333900000|2020-03-16 04:45:00|29935.5|29915.5|29929.5|29909.5|29939|29919|29929.5|29909.5|14
1584334200000|2020-03-16 04:50:00|29931.5|29911.5|29927|29907|29931.5|29911.5|29927|29907|5
1584334800000|2020-03-16 05:00:00|29923.6|29903.6|29929.5|29909.5|29935.8|29909.5|29922.4|29885|9
1584335100000|2020-03-16 05:05:00|29939.7|29889.7|29919|29899|29942|29910|29919|29889.7|12
1584335400000|2020-03-16 05:10:00|29919.5|29899.5|29915.5|29895.5|29919.5|29899.5|29915.5|29895.5|5
1584335700000|2020-03-16 05:15:00|29906|29886|29908|29888|29909|29889|29900|29880|10
1584336000000|2020-03-16 05:20:00|29910|29890|29918|29898|29918|29898|29910|29890|11
1584336300000|2020-03-16 05:25:00|29919|29899|29918.5|29898.5|29932|29912|29918|29898|24
1584336600000|2020-03-16 05:30:00|29916|29896|29923|29903|29923.5|29903.5|29916|29896|8
1584336900000|2020-03-16 05:35:00|29923.5|29903.5|29926|29906|29930|29910|29923|29903|14
1584337200000|2020-03-16 05:40:00|29926.5|29906.5|29929|29909|29929|29909|29925|29905|13
1584337500000|2020-03-16 05:45:00|29930.5|29910.5|29938.5|29918.5|29940.5|29920.5|29930.5|29910.5|19
1584337800000|2020-03-16 05:50:00|29940|29920|29944.5|29924.5|29946|29926|29940|29920|10
1584338100000|2020-03-16 05:55:00|29945|29925|29944|29924|29947|29927|29941.5|29921.5|15
1584338400000|2020-03-16 06:00:00|29946|29926|29951.5|29931.5|29960.5|29940.5|29946|29926|24
1584338700000|2020-03-16 06:05:00|29952|29932|29950|29930|29958.5|29938.5|29946.5|29926.5|25
1584339000000|2020-03-16 06:10:00|29947.5|29927.5|29936|29916|29947.5|29927.5|29930|29910|43
1584339300000|2020-03-16 06:15:00|29937.5|29917.5|29942|29922|29949.5|29929.5|29937.5|29917.5|55
1584339600000|2020-03-16 06:20:00|29942.5|29922.5|29915|29895|29943.5|29923.5|29915|29895|25
1584339900000|2020-03-16 06:25:00|29912|29892|29932|29912|29934.5|29914.5|29911|29891|17
1584340200000|2020-03-16 06:30:00|29934.5|29914.5|29948|29928|29948.5|29928.5|29932|29912|26
1584340500000|2020-03-16 06:35:00|29947.5|29927.5|29944|29924|29947.5|29927.5|29938.5|29918.5|30
1584340800000|2020-03-16 06:40:00|29943.5|29923.5|29946|29926|29949|29929|29943|29923|15
1584341100000|2020-03-16 06:45:00|29946.5|29926.5|29941|29921|29946.5|29926.5|29928|29908|22
1584341400000|2020-03-16 06:50:00|29941.5|29921.5|29938|29918|29943.5|29923.5|29938|29918|11
1584341700000|2020-03-16 06:55:00|29939.5|29919.5|29937|29917|29941|29921|29936|29916|19
1584342000000|2020-03-16 07:00:00|29937.5|29917.5|29926|29906|29937.5|29917.5|29919.5|29899.5|22
1584342300000|2020-03-16 07:05:00|29925.5|29905.5|29929|29909|29929.5|29909.5|29918.5|29898.5|38
1584342600000|2020-03-16 07:10:00|29928.5|29908.5|29940.5|29920.5|29942.5|29922.5|29924|29904|51
1584342900000|2020-03-16 07:15:00|29941|29921|29940.5|29920.5|29944.5|29924.5|29936|29916|19
1584343200000|2020-03-16 07:20:00|29939.5|29919.5|29942|29922|29942.5|29922.5|29939.5|29919.5|14
1584343500000|2020-03-16 07:25:00|29943|29923|29946.5|29926.5|29947|29927|29935|29915|23
1584343800000|2020-03-16 07:30:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1584344100000|2020-03-16 07:35:00|29945|29925|29945|29925|29947.5|29927.5|29937.5|29917.5|9
1584344400000|2020-03-16 07:40:00|29960|29910|29962.5|29912.5|29962.5|29912.5|29960|29910|3
1584344700000|2020-03-16 07:45:00|29963.8|29913.8|29967.5|29917.5|29968|29918|29963.8|29913.8|11
1584345000000|2020-03-16 07:50:00|29968|29918|29985|29935|29986.5|29954|29967.5|29917.5|14
1584345300000|2020-03-16 07:55:00|29982.5|29932.5|29972.3|29922.3|29982.5|29936.9|29956.9|29915|15
1584345600000|2020-03-16 08:00:00|29961.8|29911.8|29970.3|29920.3|29970.3|29920.3|29961.8|29911.8|9
1584345900000|2020-03-16 08:05:00|29972.8|29922.8|29949.9|29899.9|29972.8|29922.8|29949|29899|15
1584346200000|2020-03-16 08:10:00|29951.4|29901.4|29954|29904|29956.8|29906.8|29949.3|29899.3|11
1584346500000|2020-03-16 08:15:00|29957|29907|29948.4|29898.4|29957|29907|29948.4|29898.4|20
1584346800000|2020-03-16 08:20:00|29951.8|29901.8|29951.8|29901.8|29953.4|29903.4|29950.8|29900.8|11
1584347100000|2020-03-16 08:25:00|29951.7|29901.7|29962|29912|29962|29924.5|29942.3|29901.7|52
1584347400000|2020-03-16 08:30:00|29963|29913|29958|29908|29963|29913|29957.6|29907.6|32
1584347700000|2020-03-16 08:35:00|29957.5|29907.5|29959.4|29909.4|29959.4|29909.4|29957.5|29907.5|3
1584348000000|2020-03-16 08:40:00|29960.6|29910.6|29962.5|29912.5|29964.4|29914.4|29959.4|29909.4|10
1584348300000|2020-03-16 08:45:00|29963.5|29913.5|29964.9|29914.9|29972.5|29922.5|29963.5|29913.5|11
1584348600000|2020-03-16 08:50:00|29965.1|29915.1|29970.4|29920.4|29970.4|29920.4|29964.4|29914.4|8
1584348900000|2020-03-16 08:55:00|29971.8|29921.8|29972.5|29922.5|29973.4|29923.4|29971.8|29921.8|12
1584349200000|2020-03-16 09:00:00|29973.4|29923.4|29966|29916|29973.4|29923.4|29965.3|29915.3|28
1584349500000|2020-03-16 09:05:00|29967.1|29917.1|29954.5|29904.5|29967.1|29917.1|29954.5|29904.5|12
1584349800000|2020-03-16 09:10:00|29962.9|29912.9|29969|29919|29974.1|29924.1|29962.2|29912.2|19
1584350100000|2020-03-16 09:15:00|29968.9|29918.9|29980|29930|29987.1|29954.1|29968.9|29918.9|20
1584350400000|2020-03-16 09:20:00|29982.1|29932.1|29983|29933|29983|29933|29982.1|29932.1|2
1584350700000|2020-03-16 09:25:00|29984.4|29934.4|29967.8|29917.8|29985.5|29935.5|29965.1|29915.1|24
1584351000000|2020-03-16 09:30:00|29959.1|29909.1|29966.8|29916.8|29970.8|29920.8|29959.1|29909.1|9
1584351300000|2020-03-16 09:35:00|29967.6|29917.6|29959.8|29909.8|29968.9|29918.9|29959.8|29909.8|10
1584351600000|2020-03-16 09:40:00|29960.8|29910.8|29973.9|29923.9|29981.5|29941|29958.9|29908.9|13
1584351900000|2020-03-16 09:45:00|29963.3|29913.3|29973.9|29923.9|29974.8|29924.8|29963.3|29913.3|26
1584352200000|2020-03-16 09:50:00|29972.5|29922.5|29970.8|29920.8|29973.9|29923.9|29970.8|29920.8|4
1584352500000|2020-03-16 09:55:00|29967.5|29917.5|29972|29922|29972|29922|29963.9|29913.9|17
1584352800000|2020-03-16 10:00:00|29974.8|29924.8|29977.3|29927.3|29978.5|29928.5|29968.9|29918.9|30
1584353100000|2020-03-16 10:05:00|29983.3|29933.3|29977.3|29927.3|29984.3|29934.3|29971.6|29921.6|8
1584353400000|2020-03-16 10:10:00|29976.3|29926.3|29974.9|29924.9|29976.3|29926.3|29974.9|29924.9|2
1584353700000|2020-03-16 10:15:00|29976.9|29926.9|29974.9|29924.9|29976.9|29926.9|29974.9|29924.9|2
1584354000000|2020-03-16 10:20:00|29973.4|29923.4|29965.7|29915.7|29973.4|29923.4|29963.2|29913.2|4
1584354300000|2020-03-16 10:25:00|29964.7|29914.7|29965.3|29915.3|29965.3|29915.3|29962.2|29912.2|7
1584354600000|2020-03-16 10:30:00|29965|29915|29965.3|29915.3|29965.3|29915.3|29965|29915|4
1584355200000|2020-03-16 10:40:00|29971.3|29921.3|29975.3|29925.3|29976.3|29926.3|29971.3|29921.3|5
1584355500000|2020-03-16 10:45:00|29979|29929|29974.9|29924.9|29979|29929|29973.4|29923.4|7
1584356100000|2020-03-16 10:55:00|29975.9|29925.9|29979.4|29929.4|29981.4|29931.4|29975|29925|8
1584356400000|2020-03-16 11:00:00|29980.3|29930.3|29979.4|29929.4|29980.3|29930.3|29979.4|29929.4|10
1584356700000|2020-03-16 11:05:00|29984.4|29934.4|29984.4|29934.4|29985.8|29935.8|29984.4|29934.4|6
1584357000000|2020-03-16 11:10:00|30000.9|29950.9|29999.5|29949.5|30000.9|29950.9|29996.9|29946.9|5
1584357300000|2020-03-16 11:15:00|29997.5|29947.5|29993.6|29943.6|29997.5|29947.5|29993.6|29943.6|4
1584357900000|2020-03-16 11:25:00|29999.5|29949.5|29997.8|29947.8|30000.9|29950.9|29997.8|29947.8|4
1584358200000|2020-03-16 11:30:00|29995.8|29945.8|29992.3|29942.3|29995.8|29945.8|29989.2|29939.2|14
1584358800000|2020-03-16 11:40:00|29991.8|29941.8|29990.8|29940.8|29991.8|29941.8|29990.7|29940.7|6
1584359100000|2020-03-16 11:45:00|29993|29943|29989.5|29939.5|29993|29943|29987.6|29937.6|14
1584359400000|2020-03-16 11:50:00|29992.3|29942.3|29991.4|29941.4|29992.3|29942.3|29991|29941|11
1584359700000|2020-03-16 11:55:00|29990.9|29940.9|29990.9|29940.9|29990.9|29940.9|29989.5|29939.5|3
1584360000000|2020-03-16 12:00:00|29990.1|29940.1|29985.7|29935.7|29991.3|29941.3|29984.7|29934.7|61
1584360300000|2020-03-16 12:05:00|29987.5|29937.5|29987.5|29937.5|29987.7|29937.7|29987.5|29937.5|4
1584360600000|2020-03-16 12:10:00|29987.6|29937.6|29987.5|29937.5|29987.7|29937.7|29987.5|29937.5|3
1584360900000|2020-03-16 12:15:00|29987.6|29937.6|29985|29935|29987.7|29937.7|29985|29935|10
1584361200000|2020-03-16 12:20:00|29981.6|29931.6|29975.7|29925.7|29981.6|29931.6|29974.8|29924.8|30
1584361500000|2020-03-16 12:25:00|29974.4|29924.4|29973|29923|29975.7|29925.7|29969.5|29919.5|19
1584361800000|2020-03-16 12:30:00|29974.5|29924.5|29982.5|29932.5|29984.3|29934.3|29974.5|29924.5|16
1584362100000|2020-03-16 12:35:00|29982.6|29932.6|29984.3|29934.3|29984.3|29934.3|29982.6|29932.6|8
1584362400000|2020-03-16 12:40:00|29987.8|29937.8|29999.2|29949.2|30017|29972.5|29987.8|29937.8|19
1584362700000|2020-03-16 12:45:00|30000.1|29950.1|29998.3|29948.3|30000.1|29950.1|29992.4|29942.4|21
1584363000000|2020-03-16 12:50:00|29996.9|29946.9|30001.8|29951.8|30002.5|29952.5|29995.5|29945.5|34
1584363300000|2020-03-16 12:55:00|30002.5|29952.5|29998.5|29948.5|30013|29963|29998.5|29948.5|17
1584363600000|2020-03-16 13:00:00|29999|29949|29999|29949|29999|29949|29998.5|29948.5|7
1584363900000|2020-03-16 13:05:00|30001|29951|29993.5|29943.5|30001|29951|29993.5|29943.5|12
1584364200000|2020-03-16 13:10:00|29993.6|29943.6|29992.2|29942.2|29994|29944|29989.8|29939.8|14
1584364500000|2020-03-16 13:15:00|29991.7|29941.7|29998.8|29948.8|29998.8|29948.8|29991.7|29941.7|3
1584364800000|2020-03-16 13:20:00|29997.4|29947.4|29998.8|29948.8|29998.8|29948.8|29996.5|29946.5|4
1584365100000|2020-03-16 13:25:00|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|29998.8|29948.8|6
1584365400000|2020-03-16 13:30:00|29998.8|29948.8|29998.8|29948.8|30000.8|29950.8|29998.8|29948.8|3
1584365700000|2020-03-16 13:35:00|30001.5|29951.5|30019|29969|30023.8|29973.8|30001.5|29951.5|15
1584366000000|2020-03-16 13:40:00|30023.5|29973.5|30008|29958|30023.5|29973.5|30002.3|29952.3|26
1584366300000|2020-03-16 13:45:00|30006.5|29956.5|30004|29954|30006.5|29956.5|29991.5|29941.5|20
1584366600000|2020-03-16 13:50:00|30000.5|29950.5|29991.5|29941.5|30011|29961|29989.8|29939.8|44
1584366900000|2020-03-16 13:55:00|29988.8|29938.8|29989|29939|29989|29939|29962.8|29912.8|11
1584367500000|2020-03-16 14:05:00|29989.2|29939.2|29991.5|29941.5|29996.5|29946.5|29989.2|29939.2|7
1584367800000|2020-03-16 14:10:00|29989|29939|29999|29949|29999.2|29949.2|29984|29934|14
1584368100000|2020-03-16 14:15:00|29997.8|29947.8|30019|29969|30021.5|29971.5|29989|29939|29
1584368400000|2020-03-16 14:20:00|30021.5|29971.5|30025.4|29975.4|30029|29979|30013.2|29963.2|33
1584368700000|2020-03-16 14:25:00|30025.5|29975.5|30017.8|29967.8|30025.9|29975.9|30005.7|29955.7|20
1584369000000|2020-03-16 14:30:00|30019|29969|30016.7|29966.7|30019|29969|30000.7|29950.7|11
1584369300000|2020-03-16 14:35:00|30008.1|29958.1|30011.8|29961.8|30021.9|29971.9|30005.9|29955.9|44
1584369600000|2020-03-16 14:40:00|30011.9|29961.9|30003.4|29953.4|30014.4|29964.4|30000.1|29950.1|36
1584369900000|2020-03-16 14:45:00|29999.9|29949.9|29989|29939|29999.9|29949.9|29981.3|29931.3|29
1584370200000|2020-03-16 14:50:00|29990.7|29940.7|29979|29929|29990.7|29940.7|29976.9|29926.9|21
1584370500000|2020-03-16 14:55:00|29978.5|29928.5|29975.9|29925.9|29984|29934|29975.9|29925.9|18
1584370800000|2020-03-16 15:00:00|29975.5|29925.5|29975.9|29925.9|29979|29929|29974|29924|16
1584371100000|2020-03-16 15:05:00|29975.4|29925.4|29976.9|29926.9|29976.9|29926.9|29968.5|29918.5|20
1584371400000|2020-03-16 15:10:00|29973.9|29923.9|29959.4|29909.4|29973.9|29923.9|29959.4|29909.4|18
1584371700000|2020-03-16 15:15:00|29956.9|29906.9|29949.4|29899.4|29956.9|29906.9|29940.2|29890.2|17
1584372000000|2020-03-16 15:20:00|29936.5|29886.5|29931.5|29881.5|29936.5|29886.5|29931.5|29881.5|3
1584372300000|2020-03-16 15:25:00|29934|29884|29939|29889|29939|29889|29931.5|29881.5|8
1584372600000|2020-03-16 15:30:00|29936.5|29886.5|29964|29914|29964|29914|29936|29886|18
1584372900000|2020-03-16 15:35:00|29961.6|29911.6|29956.9|29906.9|29969.4|29919.4|29956.5|29906.5|13
1584373200000|2020-03-16 15:40:00|29961.5|29911.5|29954.5|29904.5|29964|29914|29954|29904|11
1584373500000|2020-03-16 15:45:00|29953.5|29903.5|29959|29909|29961.5|29911.5|29953.5|29903.5|5
1584373800000|2020-03-16 15:50:00|29961.5|29911.5|29966.9|29916.9|29966.9|29916.9|29961.5|29911.5|4
1584374100000|2020-03-16 15:55:00|29968|29918|29971.5|29921.5|29971.5|29921.5|29968|29918|3
1584374400000|2020-03-16 16:00:00|29972.5|29922.5|29969|29919|29984|29934|29968.5|29918.5|20
1584374700000|2020-03-16 16:05:00|29969.8|29919.8|29974.8|29924.8|29974.8|29924.8|29965.4|29915.4|30
1584375000000|2020-03-16 16:10:00|29976.5|29926.5|29981.1|29931.1|29981.1|29931.1|29975.4|29925.4|28
1584375300000|2020-03-16 16:15:00|29984|29934|29985.4|29935.4|29985.4|29935.4|29975.4|29925.4|39
1584375600000|2020-03-16 16:20:00|29982.9|29932.9|29986.7|29936.7|29997.4|29947.4|29982.4|29932.4|27
1584375900000|2020-03-16 16:25:00|29987.7|29937.7|29984|29934|29997.4|29947.4|29984|29934|35
1584376200000|2020-03-16 16:30:00|29984.1|29934.1|29990.2|29940.2|29990.2|29940.2|29984|29934|5
1584376500000|2020-03-16 16:35:00|29989.7|29939.7|30000.5|29950.5|30000.5|29950.5|29989|29939|18
1584376800000|2020-03-16 16:40:00|29999|29949|30001.7|29951.7|30008|29958|29998|29948|29
1584377100000|2020-03-16 16:45:00|29992.5|29942.5|30007.1|29957.1|30007.1|29957.1|29992.5|29942.5|8
1584377400000|2020-03-16 16:50:00|30006.9|29956.9|30001.4|29951.4|30010.8|29960.8|30001.4|29951.4|14
1584377700000|2020-03-16 16:55:00|30004|29954|30001.5|29951.5|30007.1|29957.1|30000.9|29950.9|10
1584378000000|2020-03-16 17:00:00|30000.4|29950.4|30001.1|29951.1|30002.1|29952.1|29999.2|29949.2|12
1584378300000|2020-03-16 17:05:00|30002.1|29952.1|30005.2|29955.2|30007.1|29957.1|30002.1|29952.1|10
1584378600000|2020-03-16 17:10:00|30003.7|29953.7|30010.2|29960.2|30010.2|29960.2|30002.1|29952.1|16
1584378900000|2020-03-16 17:15:00|30007.7|29957.7|30010.2|29960.2|30010.2|29960.2|30007.7|29957.7|4
1584379200000|2020-03-16 17:20:00|30009.7|29959.7|30015.2|29965.2|30020.2|29970.2|30009.7|29959.7|14
1584379500000|2020-03-16 17:25:00|30012.7|29962.7|30015.2|29965.2|30015.2|29965.2|30009.6|29959.6|12
1584379800000|2020-03-16 17:30:00|30015.8|29965.8|30015.2|29965.2|30015.8|29965.8|30009.6|29959.6|11
1584380100000|2020-03-16 17:35:00|30016.5|29966.5|30012.1|29962.1|30017.1|29967.1|30012.1|29962.1|6
1584380400000|2020-03-16 17:40:00|30014|29964|30017.1|29967.1|30017.1|29967.1|30009.6|29959.6|11
1584380700000|2020-03-16 17:45:00|30013.9|29963.9|30015.2|29965.2|30015.2|29965.2|30009.2|29959.2|8
1584381000000|2020-03-16 17:50:00|30013.4|29963.4|30015.2|29965.2|30015.2|29965.2|30012.1|29962.1|4
1584381300000|2020-03-16 17:55:00|30014.5|29964.5|30012.1|29962.1|30015.2|29965.2|30009.6|29959.6|6
1584381600000|2020-03-16 18:00:00|30014|29964|30017.1|29967.1|30017.1|29967.1|30014|29964|4
1584381900000|2020-03-16 18:05:00|30015.8|29965.8|30024.9|29974.9|30029|29979|30014.6|29964.6|18
1584382200000|2020-03-16 18:10:00|30023.4|29973.4|30022.1|29972.1|30023.4|29973.4|30022.1|29972.1|2
1584382500000|2020-03-16 18:15:00|30021.1|29971.1|30020|29970|30021.1|29971.1|30017.1|29967.1|5
1584382800000|2020-03-16 18:20:00|30021.5|29971.5|30023.5|29973.5|30023.5|29973.5|30021.5|29971.5|2
1584383400000|2020-03-16 18:30:00|30024|29974|30012|29962|30024|29974|30012|29962|12
1584383700000|2020-03-16 18:35:00|30011.5|29961.5|30011.5|29961.5|30014.6|29964.6|30011.5|29961.5|6
1584384000000|2020-03-16 18:40:00|30016.5|29966.5|30015|29965|30019.6|29969.6|30014.6|29964.6|11
1584384300000|2020-03-16 18:45:00|30016.1|29966.1|30019|29969|30019|29969|30016.1|29966.1|3
1584384600000|2020-03-16 18:50:00|30018.5|29968.5|30012.5|29962.5|30018.5|29968.5|30012.5|29962.5|7
1584384900000|2020-03-16 18:55:00|30013|29963|30012.1|29962.1|30013|29963|30012.1|29962.1|4
1584385200000|2020-03-16 19:00:00|30012|29962|30011.5|29961.5|30012.5|29962.5|30011.5|29961.5|4
1584385500000|2020-03-16 19:05:00|30012.6|29962.6|30018.5|29968.5|30018.5|29968.5|30012.6|29962.6|5
1584385800000|2020-03-16 19:10:00|30018|29968|30018.3|29968.3|30018.5|29968.5|30018|29968|3
1584386100000|2020-03-16 19:15:00|30017.9|29967.9|30016.5|29966.5|30017.9|29967.9|30016.5|29966.5|3
1584386400000|2020-03-16 19:20:00|30021.5|29971.5|30021.5|29971.5|30023|29973|30021.5|29971.5|3
1584387000000|2020-03-16 19:30:00|30026.5|29976.5|30028|29978|30036|29986|30021.5|29971.5|15
1584387300000|2020-03-16 19:35:00|30026.5|29976.5|30036.5|29986.5|30041.5|29991.5|30026.5|29976.5|11
1584387600000|2020-03-16 19:40:00|30041.5|29991.5|30041.5|29991.5|30041.5|29991.5|30041.5|29991.5|1
1584387900000|2020-03-16 19:45:00|30038.5|29988.5|30041|29991|30041|29991|30038.5|29988.5|6
1584388200000|2020-03-16 19:50:00|30041.5|29991.5|30034|29984|30041.5|29991.5|30034|29984|2
1584388500000|2020-03-16 19:55:00|30039|29989|30039|29989|30039|29989|30039|29989|1
1584415800000|2020-03-17 03:30:00|30111|30091|30103.5|30083.5|30112.5|30092.5|30103.5|30083.5|27
1584416100000|2020-03-17 03:35:00|30104|30084|30091.5|30071.5|30104.5|30084.5|30091.5|30071.5|17
1584416400000|2020-03-17 03:40:00|30093.5|30073.5|30085.5|30065.5|30098.5|30078.5|30084.5|30064.5|9
1584416700000|2020-03-17 03:45:00|30085|30065|30089|30069|30089|30069|30084.5|30064.5|10
1584417000000|2020-03-17 03:50:00|30089.5|30069.5|30100|30080|30100.5|30080.5|30089.5|30069.5|10
1584417300000|2020-03-17 03:55:00|30102|30082|30103|30083|30104.5|30084.5|30102|30082|12
1584417600000|2020-03-17 04:00:00|30102.5|30082.5|30102|30082|30103.5|30083.5|30102|30082|5
1584417900000|2020-03-17 04:05:00|30100.5|30080.5|30097.5|30077.5|30100.5|30080.5|30096|30076|10
1584418200000|2020-03-17 04:10:00|30098|30078|30097|30077|30098|30078|30094.5|30074.5|13
1584418500000|2020-03-17 04:15:00|30098|30078|30095|30075|30103|30083|30091.5|30071.5|16
1584418800000|2020-03-17 04:20:00|30094.5|30074.5|30098.5|30078.5|30098.5|30078.5|30091|30071|26
1584419100000|2020-03-17 04:25:00|30098|30078|30119.6|30099.6|30123.5|30103.5|30098|30078|16
1584419400000|2020-03-17 04:30:00|30110.5|30090.5|30111.6|30091.6|30114.5|30094.5|30109.5|30089.5|4
1584419700000|2020-03-17 04:35:00|30111|30091|30107.6|30087.6|30111|30091|30105|30085|11
1584420000000|2020-03-17 04:40:00|30103|30083|30106.5|30086.5|30108.5|30088.5|30103|30083|7
1584420300000|2020-03-17 04:45:00|30106|30086|30099.5|30079.5|30106|30086|30092|30072|18
1584420600000|2020-03-17 04:50:00|30098.5|30078.5|30097|30077|30098.5|30078.5|30096.5|30076.5|4
1584420900000|2020-03-17 04:55:00|30098.5|30078.5|30097.6|30077.6|30098.5|30078.5|30096.6|30076.6|7
1584421200000|2020-03-17 05:00:00|30100|30080|30104|30084|30104|30084|30100|30080|6
1584421500000|2020-03-17 05:05:00|30107|30087|30105|30085|30107|30087|30105|30085|3
1584421800000|2020-03-17 05:10:00|30104.5|30084.5|30118.5|30098.5|30118.5|30098.5|30104.5|30084.5|20
1584422100000|2020-03-17 05:15:00|30118|30098|30115.5|30095.5|30118|30098|30115|30095|6
1584422400000|2020-03-17 05:20:00|30115|30095|30115|30095|30115|30095|30115|30095|1
1584422700000|2020-03-17 05:25:00|30115.5|30095.5|30114.5|30094.5|30119|30099|30114.5|30094.5|10
1584423000000|2020-03-17 05:30:00|30120.5|30100.5|30115|30095|30121.5|30101.5|30115|30095|8
1584423300000|2020-03-17 05:35:00|30114.5|30094.5|30110|30090|30116|30096|30107|30087|16
1584423600000|2020-03-17 05:40:00|30112|30092|30103|30083|30112|30092|30096.5|30076.5|9
1584423900000|2020-03-17 05:45:00|30103.5|30083.5|30115|30095|30115|30095|30103.5|30083.5|12
1584424200000|2020-03-17 05:50:00|30115.5|30095.5|30115.5|30095.5|30120|30100|30115.5|30095.5|8
1584424500000|2020-03-17 05:55:00|30120|30100|30116|30096|30125|30105|30116|30096|5
1584424800000|2020-03-17 06:00:00|30117.5|30097.5|30123|30103|30125.5|30105.5|30117.5|30097.5|8
1584425100000|2020-03-17 06:05:00|30117.2|30097.2|30119|30099|30124|30104|30115|30095|46
1584425400000|2020-03-17 06:10:00|30118.5|30098.5|30112.4|30092.4|30124.5|30104.5|30112.4|30092.4|44
1584425700000|2020-03-17 06:15:00|30112.5|30092.5|30114.8|30094.8|30119.5|30099.5|30112.5|30092.5|30
1584426000000|2020-03-17 06:20:00|30115.3|30095.3|30106.4|30086.4|30119|30099|30104.9|30084.9|22
1584426300000|2020-03-17 06:25:00|30106.9|30086.9|30102|30082|30109.5|30089.5|30088|30068|27
1584426600000|2020-03-17 06:30:00|30098.5|30078.5|30106|30086|30107|30087|30095.5|30075.5|34
1584426900000|2020-03-17 06:35:00|30106.5|30086.5|30109.5|30089.5|30110.5|30090.5|30106.5|30086.5|12
1584427200000|2020-03-17 06:40:00|30110|30090|30105.5|30085.5|30113.5|30093.5|30104.5|30084.5|34
1584427500000|2020-03-17 06:45:00|30105|30085|30092|30072|30109.5|30089.5|30092|30072|30
1584427800000|2020-03-17 06:50:00|30093.5|30073.5|30084.5|30064.5|30095|30075|30078.5|30058.5|28
1584428100000|2020-03-17 06:55:00|30083|30063|30049.8|30029.8|30083|30063|30046|30026|50
1584428400000|2020-03-17 07:00:00|30052.8|30032.8|30048|30028|30058.8|30038.8|30045.5|30025.5|31
1584428700000|2020-03-17 07:05:00|30048.5|30028.5|30056|30036|30063|30043|30048.5|30028.5|29
1584429000000|2020-03-17 07:10:00|30065.5|30045.5|30077|30057|30080|30060|30065.5|30045.5|30
1584429300000|2020-03-17 07:15:00|30076.5|30056.5|30077.5|30057.5|30077.5|30057.5|30075.5|30055.5|14
1584429600000|2020-03-17 07:20:00|30076.5|30056.5|30063.3|30043.3|30076.5|30056.5|30062.8|30042.8|23
1584429900000|2020-03-17 07:25:00|30064.3|30044.3|30068|30048|30072|30052|30061.5|30041.5|36
1584430200000|2020-03-17 07:30:00|30069.5|30049.5|30072.5|30052.5|30072.5|30052.5|30065.1|30045.1|22
1584430500000|2020-03-17 07:35:00|30075.1|30055.1|30077|30057|30077.5|30057.5|30075.1|30055.1|5
1584430800000|2020-03-17 07:40:00|30076|30056|30080.1|30060.1|30080.1|30060.1|30072.5|30052.5|18
1584431100000|2020-03-17 07:45:00|30077.3|30057.3|30082|30062|30083|30063|30075.1|30055.1|9
1584431400000|2020-03-17 07:50:00|30081.3|30061.3|30065.1|30045.1|30082|30062|30065.1|30045.1|19
1584431700000|2020-03-17 07:55:00|30067.5|30047.5|30071.8|30051.8|30089.4|30051.8|30066.1|30031.3|7
1584432000000|2020-03-17 08:00:00|30070.8|30050.8|30065.1|30045.1|30071.4|30051.4|30062.3|30042.3|11
1584432300000|2020-03-17 08:05:00|30065|30045|30062.3|30042.3|30065.1|30045.1|30062.3|30042.3|11
1584432600000|2020-03-17 08:10:00|30065.1|30045.1|30065|30045|30065.1|30045.1|30065|30045|2
1584433200000|2020-03-17 08:20:00|30065.2|30045.2|30073|30053|30073|30053|30065|30045|7
1584433500000|2020-03-17 08:25:00|30068.9|30048.9|30088|30068|30088|30068|30068|30048|10
1584434100000|2020-03-17 08:35:00|30090|30070|30090|30070|30090|30070|30090|30070|1
1584434400000|2020-03-17 08:40:00|30091.2|30071.2|30083|30063|30091.2|30071.2|30083|30063|4
1584434700000|2020-03-17 08:45:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1584435000000|2020-03-17 08:50:00|30088|30068|30085.5|30065.5|30088|30068|30083|30063|3
1584435600000|2020-03-17 09:00:00|30088|30068|30087.3|30067.3|30100|30070.5|30087.3|30050|8
1584435900000|2020-03-17 09:05:00|30087.8|30067.8|30089.2|30069.2|30090.6|30070.6|30087.8|30067.8|11
1584436200000|2020-03-17 09:10:00|30105.7|30055.7|30117.5|30067.5|30120|30070|30105.7|30055.7|11
1584436500000|2020-03-17 09:15:00|30120|30070|30098.9|30078.9|30120|30078.9|30097.4|30065.8|5
1584436800000|2020-03-17 09:20:00|30099.9|30079.9|30110.8|30090.8|30122.5|30090.8|30098.9|30072.5|12
1584437100000|2020-03-17 09:25:00|30115.8|30095.8|30122.7|30102.7|30122.7|30102.7|30108.6|30088.6|19
1584437400000|2020-03-17 09:30:00|30124.1|30104.1|30130.8|30110.8|30132.6|30112.6|30122.7|30102.7|26
1584437700000|2020-03-17 09:35:00|30129.3|30109.3|30111.1|30091.1|30147.5|30115.8|30111|30089.6|39
1584438000000|2020-03-17 09:40:00|30115.6|30095.6|30108.8|30088.8|30118|30098|30108.1|30088.1|5
1584438300000|2020-03-17 09:45:00|30111.9|30091.9|30109|30059|30113.4|30093.4|30083.3|30057.5|30
1584438600000|2020-03-17 09:50:00|30107.5|30057.5|30104|30054|30107.5|30057.5|30104|30054|2
1584438900000|2020-03-17 09:55:00|30106|30056|30107.5|30057.5|30107.5|30057.5|30106|30056|2
1584439200000|2020-03-17 10:00:00|30111.3|30061.3|30117|30067|30119.5|30069.5|30108.5|30058.5|8
1584439500000|2020-03-17 10:05:00|30119.5|30069.5|30105.5|30055.5|30119.5|30069.5|30105|30055|6
1584439800000|2020-03-17 10:10:00|30094.2|30044.2|30097.5|30047.5|30097.5|30047.5|30094.2|30044.2|4
1584440100000|2020-03-17 10:15:00|30089|30039|30102.5|30052.5|30106.9|30056.9|30089|30039|6
1584440400000|2020-03-17 10:20:00|30105.5|30055.5|30105.5|30055.5|30105.5|30055.5|30105.5|30055.5|1
1584440700000|2020-03-17 10:25:00|30099.5|30049.5|30094|30044|30099.5|30049.5|30094|30044|2
1584441300000|2020-03-17 10:35:00|30097|30047|30097|30047|30097|30047|30097|30047|1
1584441600000|2020-03-17 10:40:00|30102|30052|30102|30052|30102|30052|30102|30052|1
1584441900000|2020-03-17 10:45:00|30097|30047|30089.5|30039.5|30097|30047|30089.5|30039.5|4
1584442800000|2020-03-17 11:00:00|30087.6|30037.6|30087.6|30037.6|30087.6|30037.6|30087.6|30037.6|1
1584443100000|2020-03-17 11:05:00|30083.6|30033.6|30084.6|30034.6|30084.6|30034.6|30075.2|30025.2|15
1584443400000|2020-03-17 11:10:00|30084.5|30034.5|30084.6|30034.6|30084.7|30034.7|30079.5|30029.5|13
1584443700000|2020-03-17 11:15:00|30084.5|30034.5|30087|30037|30089.6|30039.6|30084.5|30034.5|10
1584444000000|2020-03-17 11:20:00|30085|30035|30095|30045|30095|30055|30075|30035|14
1584444300000|2020-03-17 11:25:00|30093.6|30043.6|30089.5|30039.5|30093.6|30043.6|30089.5|30039.5|4
1584444600000|2020-03-17 11:30:00|30091.5|30041.5|30087.8|30037.8|30091.5|30041.5|30087.8|30037.8|11
1584444900000|2020-03-17 11:35:00|30088.1|30038.1|30089.7|30039.7|30092.2|30042.2|30085.6|30035.6|26
1584445200000|2020-03-17 11:40:00|30091.9|30041.9|30094.7|30044.7|30094.7|30044.7|30087.5|30037.5|21
1584445500000|2020-03-17 11:45:00|30095.6|30045.6|30095.5|30045.5|30095.6|30045.6|30095.5|30045.5|2
1584445800000|2020-03-17 11:50:00|30087.6|30067.6|30101.2|30051.2|30101.2|30067.6|30087.3|30049.8|4
1584446100000|2020-03-17 11:55:00|30100.7|30050.7|30094.4|30044.4|30100.7|30050.7|30094.4|30044.4|7
1584446400000|2020-03-17 12:00:00|30091.5|30041.5|30089.9|30039.9|30092.7|30042.7|30085.1|30035.1|39
1584446700000|2020-03-17 12:05:00|30088.5|30038.5|30089.7|30039.7|30089.7|30039.7|30086|30036|4
1584447000000|2020-03-17 12:10:00|30087.2|30037.2|30089|30039|30089.7|30039.7|30083.4|30033.4|5
1584447300000|2020-03-17 12:15:00|30089.1|30039.1|30089.7|30039.7|30089.7|30039.7|30089|30039|12
1584447600000|2020-03-17 12:20:00|30090.7|30040.7|30086.6|30036.6|30091.9|30051|30071|30029.9|12
1584447900000|2020-03-17 12:25:00|30088.1|30038.1|30089|30032|30089|30038.1|30081|30031|5
1584448200000|2020-03-17 12:30:00|30090|30040|30074.5|30024.5|30090|30040|30074.5|30024.5|14
1584448500000|2020-03-17 12:35:00|30077.5|30027.5|30080.2|30030.2|30081.6|30031.6|30072.5|30022.5|24
1584448800000|2020-03-17 12:40:00|30083.8|30033.8|30087.5|30037.5|30089.6|30039.6|30083.8|30033.8|20
1584449100000|2020-03-17 12:45:00|30089.7|30039.7|30086|30036|30089.7|30039.7|30084.5|30034.5|12
1584449400000|2020-03-17 12:50:00|30088.5|30038.5|30092.5|30042.5|30096|30046|30088.5|30038.5|11
1584449700000|2020-03-17 12:55:00|30094.5|30044.5|30094.5|30044.5|30095.9|30045.9|30094.5|30044.5|3
1584450000000|2020-03-17 13:00:00|30097|30047|30097|30047|30097|30047|30097|30047|1
1584450300000|2020-03-17 13:05:00|30094.5|30044.5|30087|30037|30094.5|30044.5|30087|30037|7
1584450600000|2020-03-17 13:10:00|30080.5|30030.5|30088|30038|30090|30040|30080.5|30030.5|5
1584450900000|2020-03-17 13:15:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1584451200000|2020-03-17 13:20:00|30094.5|30044.5|30094.5|30044.5|30094.5|30044.5|30094.3|30044.3|3
1584451500000|2020-03-17 13:25:00|30098.5|30048.5|30090.5|30040.5|30101|30051|30090.5|30040.5|20
1584451800000|2020-03-17 13:30:00|30088|30038|30077.5|30057.5|30097.5|30060.5|30074.5|30036.5|29
1584452100000|2020-03-17 13:35:00|30072.5|30052.5|30079.5|30059.5|30080.5|30060.5|30072|30052|13
1584452400000|2020-03-17 13:40:00|30082|30062|30074.5|30054.5|30082|30062|30069.5|30049.5|7
1584452700000|2020-03-17 13:45:00|30072|30052|30072|30052|30072|30052|30069.5|30049.5|3
1584453000000|2020-03-17 13:50:00|30074.5|30054.5|30074.5|30054.5|30077|30057|30067|30047|7
1584453600000|2020-03-17 14:00:00|30077|30057|30094.5|30074.5|30102.5|30080.5|30074.5|30044|19
1584453900000|2020-03-17 14:05:00|30099.8|30049.8|30099|30049|30101|30063|30083|30047.5|5
1584454200000|2020-03-17 14:10:00|30092.8|30042.8|30092.5|30042.5|30096.5|30046.5|30089|30039|10
1584454500000|2020-03-17 14:15:00|30091.5|30041.5|30088|30038|30103|30053|30086.5|30036.5|29
1584454800000|2020-03-17 14:20:00|30089|30039|30084.5|30034.5|30089.5|30039.5|30084|30034|13
1584455100000|2020-03-17 14:25:00|30085.5|30035.5|30084.5|30034.5|30087|30037|30084.5|30034.5|5
1584455400000|2020-03-17 14:30:00|30085|30035|30096.5|30046.5|30097.5|30047.5|30085|30035|19
1584455700000|2020-03-17 14:35:00|30097|30047|30087|30037|30097|30047|30086.5|30036.5|22
1584456000000|2020-03-17 14:40:00|30088.5|30038.5|30075.5|30025.5|30095|30045|30075.5|30025.5|16
1584456300000|2020-03-17 14:45:00|30073|30023|30082.5|30032.5|30082.5|30032.5|30073|30023|33
1584456600000|2020-03-17 14:50:00|30082|30032|30110.8|30060.8|30110.8|30060.8|30082|30032|14
1584456900000|2020-03-17 14:55:00|30106|30056|30095.8|30045.8|30106|30056|30095.8|30045.8|3
1584457200000|2020-03-17 15:00:00|30096.8|30046.8|30089.3|30039.3|30096.8|30046.8|30089.3|30039.3|2
1584457500000|2020-03-17 15:05:00|30087.8|30037.8|30083.5|30033.5|30087.8|30037.8|30083.5|30033.5|2
1584457800000|2020-03-17 15:10:00|30081|30031|30069.5|30019.5|30081|30031|30065.5|30015.5|20
1584458400000|2020-03-17 15:20:00|30072.5|30022.5|30092.5|30042.5|30092.5|30042.5|30072.5|30022.5|7
1584458700000|2020-03-17 15:25:00|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|1
1584459000000|2020-03-17 15:30:00|30080.9|30030.9|30074.5|30024.5|30080.9|30030.9|30074.5|30024.5|3
1584459300000|2020-03-17 15:35:00|30080.5|30030.5|30090.5|30040.5|30091|30041|30080.5|30030.5|8
1584459600000|2020-03-17 15:40:00|30085.5|30035.5|30076.5|30026.5|30085.5|30035.5|30074|30024|18
1584459900000|2020-03-17 15:45:00|30078.5|30028.5|30080.5|30030.5|30080.5|30030.5|30078.5|30028.5|2
1584460200000|2020-03-17 15:50:00|30082.5|30032.5|30068.5|30018.5|30084|30034|30068.5|30018.5|23
1584460500000|2020-03-17 15:55:00|30068|30018|30067.5|30017.5|30077.5|30027.5|30067.5|30017.5|13
1584460800000|2020-03-17 16:00:00|30067.7|30017.7|30081.4|30031.4|30087.5|30037.5|30063.5|30013.5|32
1584461100000|2020-03-17 16:05:00|30083.9|30033.9|30052.7|30002.7|30083.9|30033.9|30052.7|30002.7|14
1584461400000|2020-03-17 16:10:00|30052.2|30002.2|30050.8|30000.8|30055.5|30005.5|30050.8|30000.8|8
1584461700000|2020-03-17 16:15:00|30051.8|30001.8|30052.5|30002.5|30052.5|30002.5|30051.8|30001.8|5
1584462000000|2020-03-17 16:20:00|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|1
1584462300000|2020-03-17 16:25:00|30055.5|30005.5|30067|30017|30069.5|30019.5|30055.5|30005.5|10
1584462600000|2020-03-17 16:30:00|30070|30020|30070.5|30020.5|30076.5|30026.5|30070|30020|4
1584462900000|2020-03-17 16:35:00|30072.5|30022.5|30065|30015|30072.5|30022.5|30065|30015|3
1584463200000|2020-03-17 16:40:00|30065.5|30015.5|30073|30023|30078|30028|30065.5|30015.5|10
1584463500000|2020-03-17 16:45:00|30072.5|30022.5|30085.5|30035.5|30085.5|30035.5|30072.5|30022.5|4
1584463800000|2020-03-17 16:50:00|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|30085.5|30035.5|3
1584464100000|2020-03-17 16:55:00|30103|30053|30101.3|30051.3|30103|30053|30101.3|30051.3|2
1584464400000|2020-03-17 17:00:00|30095.8|30075.8|30096|30046|30115|30075.8|30095.8|30046|4
1584464700000|2020-03-17 17:05:00|30105.5|30055.5|30110.5|30060.5|30110.5|30060.5|30099.5|30049.5|3
1584465600000|2020-03-17 17:20:00|30105.5|30055.5|30105.5|30055.5|30111|30061|30105.5|30055.5|4
1584467100000|2020-03-17 17:45:00|30098.6|30048.6|30102.5|30052.5|30102.5|30052.5|30094.9|30044.9|4
1584467400000|2020-03-17 17:50:00|30100.8|30050.8|30100.5|30050.5|30100.8|30050.8|30100.5|30050.5|2
1584467700000|2020-03-17 17:55:00|30097.5|30047.5|30095.5|30045.5|30097.5|30047.5|30095.5|30045.5|3
1584468000000|2020-03-17 18:00:00|30088.7|30038.7|30081.9|30031.9|30088.7|30038.7|30081.9|30031.9|5
1584468300000|2020-03-17 18:05:00|30079.4|30029.4|30076.9|30026.9|30079.4|30029.4|30076.9|30026.9|2
1584468600000|2020-03-17 18:10:00|30074.4|30024.4|30071.9|30021.9|30074.4|30024.4|30071.9|30021.9|2
1584468900000|2020-03-17 18:15:00|30070.9|30020.9|30068.4|30018.4|30070.9|30020.9|30068.4|30018.4|2
1584469200000|2020-03-17 18:20:00|30066.3|30016.3|30072.5|30022.5|30072.5|30022.5|30062.1|30012.1|5
1584469500000|2020-03-17 18:25:00|30077.5|30027.5|30068.1|30018.1|30077.5|30027.5|30068.1|30018.1|4
1584470100000|2020-03-17 18:35:00|30066.1|30016.1|30054.6|30004.6|30066.1|30016.1|30054.6|30004.6|9
1584470400000|2020-03-17 18:40:00|30057.5|30007.5|30060.5|30010.5|30062.5|30012.5|30057.5|30007.5|4
1584470700000|2020-03-17 18:45:00|30058.1|30008.1|30062.5|30012.5|30062.5|30012.5|30058.1|30008.1|3
1584471600000|2020-03-17 19:00:00|30063|30013|30063|30013|30068.5|30018.5|30063|30013|6
1584473100000|2020-03-17 19:25:00|30068.5|30018.5|30068.3|30018.3|30075|30025|30068.3|30018.3|4
1584473400000|2020-03-17 19:30:00|30068|30018|30068|30018|30068|30018|30068|30018|1
1584473700000|2020-03-17 19:35:00|30063.3|30013.3|30063.3|30013.3|30063.3|30013.3|30063.3|30013.3|1
1584502200000|2020-03-18 03:30:00|29968.9|29948.9|29973|29953|29973.5|29953.5|29968.9|29948.9|12
1584502500000|2020-03-18 03:35:00|29973.5|29953.5|29963.5|29943.5|29974|29954|29963.5|29943.5|14
1584502800000|2020-03-18 03:40:00|29950.5|29930.5|29955|29935|29955|29935|29949.5|29929.5|16
1584503100000|2020-03-18 03:45:00|29956|29936|29962|29942|29963|29943|29955.5|29935.5|16
1584503400000|2020-03-18 03:50:00|29961|29941|29965.4|29945.4|29966.5|29946.5|29961|29941|10
1584503700000|2020-03-18 03:55:00|29964.9|29944.9|29965.4|29945.4|29965.4|29945.4|29963.3|29943.3|4
1584504000000|2020-03-18 04:00:00|29966.5|29946.5|29973.4|29953.4|29973.4|29953.4|29966.5|29946.5|11
1584504300000|2020-03-18 04:05:00|29972.9|29952.9|29970.2|29950.2|29974.4|29954.4|29968|29948|21
1584504600000|2020-03-18 04:10:00|29968|29948|29967|29947|29970.2|29950.2|29967|29947|12
1584504900000|2020-03-18 04:15:00|29967.5|29947.5|29980.4|29960.4|29984.7|29964.7|29967.5|29947.5|16
1584505200000|2020-03-18 04:20:00|29979.9|29959.9|29977.2|29957.2|29979.9|29959.9|29977.2|29957.2|3
1584505500000|2020-03-18 04:25:00|29976.7|29956.7|29974.8|29954.8|29979|29959|29974.3|29954.3|6
1584505800000|2020-03-18 04:30:00|29975.3|29955.3|29975|29955|29976|29956|29974|29954|10
1584506100000|2020-03-18 04:35:00|29975.5|29955.5|29980.3|29960.3|29984|29964|29974.5|29954.5|10
1584506400000|2020-03-18 04:40:00|29979.8|29959.8|29982.5|29962.5|29982.5|29962.5|29979.8|29959.8|2
1584506700000|2020-03-18 04:45:00|29985.8|29965.8|29985.5|29965.5|29986.5|29966.5|29984|29964|5
1584507000000|2020-03-18 04:50:00|29985|29965|29990|29970|29990|29970|29978|29958|20
1584507300000|2020-03-18 04:55:00|29991.2|29971.2|29990.5|29970.5|29993.5|29973.5|29990.5|29970.5|16
1584507600000|2020-03-18 05:00:00|29991.5|29971.5|29988|29968|29992|29972|29988|29968|8
1584507900000|2020-03-18 05:05:00|29987.5|29967.5|29987.5|29967.5|29987.5|29967.5|29987.5|29967.5|1
1584508200000|2020-03-18 05:10:00|29988|29968|29995.4|29975.4|29995.9|29975.9|29988|29968|12
1584508500000|2020-03-18 05:15:00|29997|29977|30005.7|29985.7|30006|29986|29996.7|29976.7|30
1584508800000|2020-03-18 05:20:00|30006.7|29986.7|30009.9|29989.9|30012.1|29992.1|30004.7|29984.7|41
1584509100000|2020-03-18 05:25:00|30015.5|29995.5|30003|29983|30015.5|29995.5|30003|29983|29
1584509400000|2020-03-18 05:30:00|30003.3|29983.3|30002.5|29982.5|30007|29987|30002.5|29982.5|14
1584509700000|2020-03-18 05:35:00|30004.9|29984.9|30015.7|29995.7|30019|29999|30004.9|29984.9|21
1584510000000|2020-03-18 05:40:00|30017.4|29997.4|30037|30017|30053|30020.2|30017.4|29997.4|25
1584510300000|2020-03-18 05:45:00|30029|30009|30022.9|30002.9|30031.5|30011.5|30019|29999|35
1584510600000|2020-03-18 05:50:00|30023.4|30003.4|30022.2|30002.2|30023.4|30003.4|30013|29993|15
1584510900000|2020-03-18 05:55:00|30037.7|29987.7|30031.5|30011.5|30037.7|30011.5|30021.5|29985.5|19
1584511200000|2020-03-18 06:00:00|30033.5|30013.5|30040|30020|30044.4|30024.4|30032|30012|24
1584511500000|2020-03-18 06:05:00|30039.5|30019.5|30034.5|30014.5|30041.5|30021.5|30029.5|30009.5|26
1584511800000|2020-03-18 06:10:00|30034|30014|30036.5|30016.5|30041.5|30021.5|30033.5|30013.5|32
1584512100000|2020-03-18 06:15:00|30036|30016|30040.5|30020.5|30040.5|30020.5|30019.3|29999.3|49
1584512400000|2020-03-18 06:20:00|30040|30020|30061|30041|30062.5|30042.5|30036|30016|61
1584512700000|2020-03-18 06:25:00|30060.5|30040.5|30041.5|30021.5|30060.5|30040.5|30037.5|30017.5|41
1584513000000|2020-03-18 06:30:00|30042|30022|30042.5|29992.5|30042.5|30022.5|30024.8|29989|21
1584513300000|2020-03-18 06:35:00|30026.5|30006.5|30039.5|30019.5|30054.9|30021.9|30026.5|29994.2|31
1584513600000|2020-03-18 06:40:00|30039|30019|30037.5|29987.5|30042.7|30019|30027.5|29985|34
1584513900000|2020-03-18 06:45:00|30040.1|29990.1|30044.6|30024.6|30060|30024.6|30035.8|29990.1|25
1584514200000|2020-03-18 06:50:00|30045.5|30025.5|30066.5|30016.5|30066.5|30028|30043|30014|17
1584514500000|2020-03-18 06:55:00|30067|30017|30053.5|30033.5|30067.5|30038|30049.5|30017|30
1584514800000|2020-03-18 07:00:00|30054|30034|30057.6|30037.6|30079|30043|30053.5|30023.6|44
1584515100000|2020-03-18 07:05:00|30058.1|30038.1|30058|30038|30076.3|30038.5|30058|30022.5|17
1584515400000|2020-03-18 07:10:00|30059.5|30039.5|30052|30032|30069|30049|30052|30032|40
1584515700000|2020-03-18 07:15:00|30052.5|30032.5|30062.2|30042.2|30068.5|30048.5|30052|30032|18
1584516000000|2020-03-18 07:20:00|30064.5|30044.5|30073.5|30053.5|30073.5|30053.5|30060.5|30040.5|35
1584516300000|2020-03-18 07:25:00|30076.5|30056.5|30075|30055|30079.5|30059.5|30068|30048|28
1584516600000|2020-03-18 07:30:00|30076.5|30056.5|30075.5|30055.5|30077|30057|30070|30050|17
1584516900000|2020-03-18 07:35:00|30076.2|30056.2|30076.4|30056.4|30080.5|30060.5|30075.5|30055.5|7
1584517200000|2020-03-18 07:40:00|30079.5|30059.5|30089.5|30069.5|30089.5|30069.5|30079.5|30059.5|10
1584517500000|2020-03-18 07:45:00|30090.5|30070.5|30096|30076|30099.5|30079.5|30089.5|30069.5|20
1584517800000|2020-03-18 07:50:00|30102|30082|30105.5|30085.5|30108.5|30088.5|30102|30082|19
1584518100000|2020-03-18 07:55:00|30106.1|30086.1|30117.5|30067.5|30118.9|30090.1|30105.5|30067.5|13
1584518400000|2020-03-18 08:00:00|30112.1|30062.1|30118|30068|30125.1|30075.1|30112.1|30062.1|34
1584518700000|2020-03-18 08:05:00|30116.8|30066.8|30117.5|30067.5|30122.5|30072.5|30110.5|30060.5|25
1584519000000|2020-03-18 08:10:00|30115.1|30065.1|30108.5|30058.5|30115.1|30065.1|30095.5|30045.5|11
1584519300000|2020-03-18 08:15:00|30114.4|30064.4|30125.5|30075.5|30125.8|30087.8|30105.8|30063.5|21
1584519600000|2020-03-18 08:20:00|30123|30073|30125.1|30075.1|30127.5|30077.5|30120.5|30070.5|26
1584519900000|2020-03-18 08:25:00|30125.6|30075.6|30142.1|30092.1|30142.1|30092.2|30112.2|30074|10
1584520200000|2020-03-18 08:30:00|30139.6|30089.6|30136|30086|30142.2|30092.2|30135.9|30085.9|20
1584520500000|2020-03-18 08:35:00|30135.9|30085.9|30132.5|30082.5|30135.9|30085.9|30130.4|30080.4|5
1584520800000|2020-03-18 08:40:00|30132.6|30082.6|30131.2|30081.2|30132.6|30082.6|30131.2|30081.2|3
1584521100000|2020-03-18 08:45:00|30129.9|30079.9|30124|30074|30129.9|30079.9|30115.9|30065.9|12
1584521400000|2020-03-18 08:50:00|30128.5|30078.5|30130|30080|30135|30097.3|30115.5|30073|35
1584521700000|2020-03-18 08:55:00|30129.9|30079.9|30134|30084|30134.7|30084.7|30129.5|30079.5|12
1584522000000|2020-03-18 09:00:00|30135.3|30085.3|30124|30074|30135.3|30085.3|30124|30074|4
1584522300000|2020-03-18 09:05:00|30122.5|30072.5|30130.7|30080.7|30130.7|30080.7|30116|30066|26
1584522600000|2020-03-18 09:10:00|30130.5|30080.5|30130.5|30080.5|30130.7|30080.7|30126.5|30076.5|13
1584522900000|2020-03-18 09:15:00|30127|30077|30127.3|30077.3|30127.3|30077.3|30124.4|30074.4|9
1584523200000|2020-03-18 09:20:00|30129|30079|30128|30078|30134.5|30084.5|30127.3|30077.3|17
1584523500000|2020-03-18 09:25:00|30127.5|30077.5|30131.5|30081.5|30142|30092|30127.5|30077.5|29
1584523800000|2020-03-18 09:30:00|30133|30083|30138.2|30088.2|30142|30092|30133|30083|9
1584524100000|2020-03-18 09:35:00|30139.2|30089.2|30127.3|30077.3|30139.2|30089.2|30125.4|30075.4|10
1584524400000|2020-03-18 09:40:00|30130.3|30080.3|30128.6|30078.6|30131|30081|30128.2|30078.2|10
1584524700000|2020-03-18 09:45:00|30127.6|30077.6|30129.5|30079.5|30129.5|30091.2|30109.1|30077.6|17
1584525000000|2020-03-18 09:50:00|30130.5|30080.5|30130.5|30080.5|30130.5|30080.5|30130.5|30080.5|1
1584525300000|2020-03-18 09:55:00|30138.5|30088.5|30137|30087|30140.5|30090.5|30136|30086|10
1584525600000|2020-03-18 10:00:00|30136|30086|30130.7|30080.7|30141.2|30098.3|30118.3|30080.7|30
1584525900000|2020-03-18 10:05:00|30130.6|30080.6|30135.2|30085.2|30137.7|30087.7|30121.5|30071.5|23
1584526200000|2020-03-18 10:10:00|30136.7|30086.7|30124.5|30074.5|30136.7|30086.7|30124.5|30074.5|13
1584526500000|2020-03-18 10:15:00|30131|30081|30128.6|30078.6|30134.1|30084.1|30127.5|30077.5|10
1584526800000|2020-03-18 10:20:00|30129.1|30079.1|30119.8|30069.8|30132.5|30082.5|30119.8|30069.8|7
1584527100000|2020-03-18 10:25:00|30123|30073|30125.7|30075.7|30126.7|30076.7|30118.3|30068.3|6
1584527700000|2020-03-18 10:35:00|30127.2|30077.2|30127.2|30077.2|30127.2|30077.2|30127.2|30077.2|1
1584528000000|2020-03-18 10:40:00|30128.7|30078.7|30128.7|30078.7|30128.7|30078.7|30128.7|30078.7|1
1584528900000|2020-03-18 10:55:00|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|1
1584529200000|2020-03-18 11:00:00|30111.1|30091.1|30133.5|30083.5|30134.5|30092|30111.1|30077.8|7
1584529500000|2020-03-18 11:05:00|30135.3|30085.3|30137.8|30087.8|30137.8|30087.8|30134.5|30084.5|6
1584529800000|2020-03-18 11:10:00|30137|30087|30135.5|30085.5|30139|30101.2|30118|30085.5|14
1584530100000|2020-03-18 11:15:00|30136|30086|30122.7|30072.7|30136|30086|30122.5|30072.5|10
1584530400000|2020-03-18 11:20:00|30124.2|30074.2|30124.5|30074.5|30126.5|30076.5|30124.2|30074.2|3
1584530700000|2020-03-18 11:25:00|30117.4|30067.4|30128|30078|30129.5|30079.5|30115.5|30065.5|6
1584531000000|2020-03-18 11:30:00|30126.5|30076.5|30120.9|30070.9|30126.5|30076.5|30113|30063|8
1584531300000|2020-03-18 11:35:00|30120.4|30070.4|30120.2|30070.2|30120.5|30070.5|30120.2|30070.2|4
1584531600000|2020-03-18 11:40:00|30119.4|30069.4|30119.4|30069.4|30119.4|30069.4|30119.4|30069.4|1
1584531900000|2020-03-18 11:45:00|30123.5|30073.5|30129.4|30079.4|30130.5|30092.9|30112.9|30072.9|7
1584532200000|2020-03-18 11:50:00|30127|30077|30130.2|30080.2|30130.2|30080.2|30125.8|30075.8|12
1584532500000|2020-03-18 11:55:00|30129.7|30079.7|30129.7|30079.7|30129.7|30079.7|30129.7|30079.7|1
1584534300000|2020-03-18 12:25:00|30130.3|30080.3|30128|30078|30130.5|30080.5|30128|30078|3
1584534600000|2020-03-18 12:30:00|30127.8|30077.8|30124.7|30074.7|30130.3|30080.3|30118.4|30068.4|11
1584534900000|2020-03-18 12:35:00|30125|30075|30136|30086|30143.5|30102|30107.5|30071.1|29
1584535200000|2020-03-18 12:40:00|30136.5|30086.5|30137.5|30087.5|30138.5|30088.5|30136|30086|6
1584535500000|2020-03-18 12:45:00|30137|30087|30137|30087|30137|30087|30137|30087|1
1584535800000|2020-03-18 12:50:00|30137.5|30087.5|30137|30087|30137.5|30087.5|30137|30087|2
1584536100000|2020-03-18 12:55:00|30138.3|30088.3|30138|30088|30143.5|30093.5|30137|30087|9
1584536400000|2020-03-18 13:00:00|30139.5|30089.5|30142|30092|30145|30095|30139.5|30089.5|11
1584536700000|2020-03-18 13:05:00|30142.5|30092.5|30142|30092|30146|30096|30142|30092|3
1584537000000|2020-03-18 13:10:00|30143.5|30093.5|30146|30096|30146|30096|30135|30085|16
1584537300000|2020-03-18 13:15:00|30147|30097|30145|30095|30147.5|30097.5|30140.5|30090.5|14
1584537600000|2020-03-18 13:20:00|30142.7|30092.7|30142|30092|30142.7|30092.7|30138.2|30088.2|3
1584537900000|2020-03-18 13:25:00|30144.5|30094.5|30143|30093|30144.5|30094.5|30140.5|30090.5|11
1584538200000|2020-03-18 13:30:00|30145|30095|30142|30092|30145|30095|30142|30092|2
1584538500000|2020-03-18 13:35:00|30142.5|30092.5|30148|30098|30148|30098|30142.5|30092.5|9
1584538800000|2020-03-18 13:40:00|30149|30099|30149.5|30099.5|30149.5|30099.5|30149|30099|2
1584539100000|2020-03-18 13:45:00|30134.5|30114.5|30157.5|30107.5|30157.5|30120|30134.5|30099.5|14
1584539400000|2020-03-18 13:50:00|30162|30112|30157.5|30107.5|30165.5|30115.5|30157.5|30107.5|10
1584539700000|2020-03-18 13:55:00|30156|30106|30154|30104|30156|30118.5|30138.5|30101|9
1584540000000|2020-03-18 14:00:00|30151|30101|30151|30101|30151|30101|30151|30101|1
1584540300000|2020-03-18 14:05:00|30146|30096|30146|30096|30146|30096|30146|30096|1
1584540600000|2020-03-18 14:10:00|30145.5|30095.5|30150.6|30100.6|30150.6|30117|30132.5|30095|13
1584540900000|2020-03-18 14:15:00|30149|30099|30150|30100|30152.5|30102.5|30148.5|30098.5|10
1584541200000|2020-03-18 14:20:00|30150.5|30100.5|30151|30101|30151|30101|30150.5|30100.5|2
1584541500000|2020-03-18 14:25:00|30144.5|30124.5|30161|30111|30164|30126.5|30144.5|30111|6
1584541800000|2020-03-18 14:30:00|30162.5|30112.5|30146|30126|30162.5|30126|30142.5|30110.5|9
1584542100000|2020-03-18 14:35:00|30147.5|30127.5|30146|30126|30168.8|30132|30143.5|30112|29
1584542400000|2020-03-18 14:40:00|30144.5|30124.5|30143.5|30123.5|30164|30128|30140|30109|17
1584542700000|2020-03-18 14:45:00|30142|30122|30158.5|30108.5|30158.5|30126|30141.5|30105|19
1584543000000|2020-03-18 14:50:00|30159|30109|30159|30109|30159|30109|30159|30109|1
1584543300000|2020-03-18 14:55:00|30164.5|30114.5|30173|30123|30173|30137.5|30157|30114.5|11
1584543600000|2020-03-18 15:00:00|30155.5|30135.5|30172|30122|30173|30139|30153|30115.5|27
1584543900000|2020-03-18 15:05:00|30173.8|30123.8|30157.5|30137.5|30174|30137.5|30150|30114|18
1584544200000|2020-03-18 15:10:00|30155|30135|30153.5|30133.5|30155|30135|30152|30132|9
1584544500000|2020-03-18 15:15:00|30155|30135|30155|30135|30156|30136|30152.5|30132.5|9
1584544800000|2020-03-18 15:20:00|30156|30136|30155|30135|30158.5|30138.5|30153.5|30133.5|10
1584545100000|2020-03-18 15:25:00|30153.5|30133.5|30152|30132|30158.5|30138.5|30152|30132|11
1584545400000|2020-03-18 15:30:00|30153.5|30133.5|30149.5|30129.5|30157.5|30137.5|30149.5|30129.5|25
1584546000000|2020-03-18 15:40:00|30152|30132|30149.5|30129.5|30152|30132|30147|30127|6
1584546300000|2020-03-18 15:45:00|30152|30132|30157|30137|30157|30137|30151|30131|10
1584546600000|2020-03-18 15:50:00|30158|30138|30154.5|30134.5|30158.5|30138.5|30150.5|30130.5|14
1584546900000|2020-03-18 15:55:00|30159.5|30139.5|30162|30142|30162|30142|30152.5|30132.5|14
1584547200000|2020-03-18 16:00:00|30176.5|30126.5|30174.5|30124.5|30183|30142.5|30159|30119.5|22
1584547500000|2020-03-18 16:05:00|30171.5|30121.5|30169.5|30119.5|30171.5|30121.5|30169.5|30119.5|12
1584547800000|2020-03-18 16:10:00|30166.5|30116.5|30166.5|30116.5|30171.5|30121.5|30166.5|30116.5|7
1584548100000|2020-03-18 16:15:00|30169.5|30119.5|30171|30121|30171.5|30121.5|30166.5|30116.5|9
1584548400000|2020-03-18 16:20:00|30166.5|30116.5|30169.5|30119.5|30176.5|30126.5|30166.5|30116.5|15
1584549000000|2020-03-18 16:30:00|30171.5|30121.5|30171.5|30121.5|30171.5|30121.5|30169.5|30119.5|3
1584549300000|2020-03-18 16:35:00|30174.5|30124.5|30171.5|30121.5|30174.5|30124.5|30171.5|30121.5|2
1584549600000|2020-03-18 16:40:00|30169.5|30119.5|30171.5|30121.5|30171.5|30121.5|30169.5|30119.5|6
1584549900000|2020-03-18 16:45:00|30169.5|30119.5|30169.5|30119.5|30171.5|30121.5|30166.5|30116.5|7
1584550200000|2020-03-18 16:50:00|30166.5|30116.5|30176.5|30126.5|30176.5|30126.5|30166.5|30116.5|15
1584550500000|2020-03-18 16:55:00|30171.5|30121.5|30176.5|30126.5|30176.5|30126.5|30171.5|30121.5|2
1584550800000|2020-03-18 17:00:00|30173.5|30123.5|30191.5|30141.5|30191.5|30141.5|30173.5|30123.5|11
1584551100000|2020-03-18 17:05:00|30186.2|30136.2|30184.5|30134.5|30186.2|30136.2|30180.5|30130.5|7
1584551400000|2020-03-18 17:10:00|30185.5|30135.5|30206.5|30156.5|30206.5|30156.5|30185.5|30135.5|14
1584551700000|2020-03-18 17:15:00|30207|30157|30216.5|30166.5|30217.5|30167.5|30207|30157|9
1584552000000|2020-03-18 17:20:00|30214|30164|30216.5|30166.5|30219|30169|30211.5|30161.5|6
1584552300000|2020-03-18 17:25:00|30214|30164|30214|30164|30214|30164|30214|30164|1
1584552600000|2020-03-18 17:30:00|30216.5|30166.5|30229.5|30179.5|30229.5|30179.5|30216.5|30166.5|7
1584552900000|2020-03-18 17:35:00|30231|30181|30229.5|30179.5|30241.5|30191.5|30219|30169|14
1584553200000|2020-03-18 17:40:00|30231.5|30181.5|30229.5|30179.5|30231.5|30181.5|30226.5|30176.5|10
1584553500000|2020-03-18 17:45:00|30234.5|30184.5|30226.5|30176.5|30241.5|30191.5|30224.5|30174.5|6
1584554100000|2020-03-18 17:55:00|30224.5|30174.5|30225.5|30175.5|30225.5|30175.5|30222.5|30172.5|3
1584555000000|2020-03-18 18:10:00|30229.5|30179.5|30230.4|30180.4|30232|30182|30229.5|30179.5|4
1584555300000|2020-03-18 18:15:00|30224.5|30174.5|30220|30170|30224.5|30174.5|30219.5|30169.5|5
1584555600000|2020-03-18 18:20:00|30220.5|30170.5|30242|30192|30242|30192|30220.5|30170.5|4
1584555900000|2020-03-18 18:25:00|30237|30187|30239.5|30189.5|30239.5|30189.5|30237|30187|5
1584556500000|2020-03-18 18:35:00|30224.5|30174.5|30222|30172|30227|30177|30222|30172|4
1584556800000|2020-03-18 18:40:00|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|1
1584557400000|2020-03-18 18:50:00|30222|30172|30197.2|30147.2|30224.5|30174.5|30197.2|30147.2|13
1584558000000|2020-03-18 19:00:00|30197.1|30147.1|30199.5|30149.5|30199.5|30149.5|30196.1|30146.1|4
1584558300000|2020-03-18 19:05:00|30201.5|30151.5|30204.5|30154.5|30204.5|30154.5|30201.5|30151.5|2
1584558600000|2020-03-18 19:10:00|30201.5|30151.5|30201.5|30151.5|30201.5|30151.5|30201.5|30151.5|1
1584559200000|2020-03-18 19:20:00|30195.5|30145.5|30184.5|30134.5|30195.5|30145.5|30184.5|30134.5|5
1584559500000|2020-03-18 19:25:00|30181.5|30131.5|30184.5|30134.5|30184.5|30134.5|30181.5|30131.5|2
1584559800000|2020-03-18 19:30:00|30191.5|30141.5|30191.5|30141.5|30201.5|30151.5|30184.5|30134.5|8
1584560400000|2020-03-18 19:40:00|30202.5|30152.5|30191.5|30141.5|30202.5|30152.5|30191.5|30141.5|3
1584560700000|2020-03-18 19:45:00|30189.5|30139.5|30189.5|30139.5|30189.5|30139.5|30189.5|30139.5|1
1584561300000|2020-03-18 19:55:00|30180.6|30130.6|30181.5|30131.5|30191.5|30141.5|30171.5|30121.5|17
1584588600000|2020-03-19 03:30:00|30314|30264|30277|30257|30314|30272.5|30276.5|30242|55
1584588900000|2020-03-19 03:35:00|30293.5|30243.5|30277|30227|30295|30263.5|30266.5|30227|29
1584589200000|2020-03-19 03:40:00|30276.5|30226.5|30282|30232|30282.5|30242|30250|30204|53
1584589500000|2020-03-19 03:45:00|30280.5|30230.5|30283|30233|30294.5|30244.5|30258.5|30214.5|35
1584589800000|2020-03-19 03:50:00|30282.5|30232.5|30303|30253|30304.5|30254.5|30282.5|30232.5|22
1584590100000|2020-03-19 03:55:00|30304.5|30254.5|30325.5|30275.5|30336|30292.5|30291.5|30254.5|46
1584590400000|2020-03-19 04:00:00|30324|30274|30305.5|30255.5|30324|30283.5|30284.5|30253.5|28
1584590700000|2020-03-19 04:05:00|30305|30255|30285.5|30265.5|30305|30271.5|30285.5|30252|12
1584591000000|2020-03-19 04:10:00|30286|30266|30310|30260|30310|30272.5|30286|30258|15
1584591300000|2020-03-19 04:15:00|30312.5|30262.5|30336.5|30286.5|30337|30287|30312.5|30262.5|19
1584591600000|2020-03-19 04:20:00|30337|30287|30302.5|30282.5|30339|30289|30296.5|30265.5|36
1584591900000|2020-03-19 04:25:00|30323|30273|30313|30263|30333|30283|30312.5|30262.5|29
1584592200000|2020-03-19 04:30:00|30312.5|30262.5|30323|30273|30329|30285.5|30304.5|30262.5|34
1584592500000|2020-03-19 04:35:00|30321.5|30271.5|30323|30273|30326|30276|30310.5|30260.5|32
1584592800000|2020-03-19 04:40:00|30322.5|30272.5|30313.5|30263.5|30329|30279|30310.9|30260.9|34
1584593100000|2020-03-19 04:45:00|30314|30264|30313|30263|30314.5|30264.5|30305.5|30255.5|24
1584593400000|2020-03-19 04:50:00|30316.5|30266.5|30321.5|30271.5|30330|30280|30313|30263|26
1584593700000|2020-03-19 04:55:00|30322|30272|30331.5|30281.5|30337|30287.5|30307.5|30271.5|19
1584594000000|2020-03-19 05:00:00|30332|30282|30324|30304|30338|30304.5|30312.5|30277.5|29
1584594300000|2020-03-19 05:05:00|30344.5|30294.5|30322.5|30302.5|30344.5|30302.5|30316.5|30279.5|23
1584594600000|2020-03-19 05:10:00|30322|30302|30331.5|30311.5|30341.5|30314.5|30315.5|30290.5|21
1584594900000|2020-03-19 05:15:00|30332.5|30312.5|30354|30304|30361|30333.5|30331|30304|21
1584595200000|2020-03-19 05:20:00|30356|30306|30347.5|30297.5|30356|30321.5|30341|30295|6
1584595500000|2020-03-19 05:25:00|30345.5|30295.5|30350.5|30300.5|30353.5|30311|30326.5|30295|14
1584595800000|2020-03-19 05:30:00|30352.5|30302.5|30353.5|30303.5|30353.5|30303.5|30352.5|30302.5|2
1584596100000|2020-03-19 05:35:00|30356.5|30306.5|30359|30309|30365|30315|30356.5|30306.5|7
1584596400000|2020-03-19 05:40:00|30361|30311|30324|30304|30361|30311|30321|30299|9
1584596700000|2020-03-19 05:45:00|30321|30301|30314.5|30294.5|30326|30306|30311|30291|20
1584597000000|2020-03-19 05:50:00|30314|30294|30321.5|30301.5|30328.5|30308.5|30307|30287|34
1584597300000|2020-03-19 05:55:00|30323|30303|30351.5|30331.5|30351.5|30331.5|30323|30303|19
1584597600000|2020-03-19 06:00:00|30354.5|30334.5|30325|30305|30356.5|30336.5|30325|30305|47
1584597900000|2020-03-19 06:05:00|30322.5|30302.5|30274.5|30254.5|30322.5|30302.5|30273|30249|22
1584598200000|2020-03-19 06:10:00|30276|30256|30288.5|30268.5|30307.5|30287.5|30276|30256|30
1584598500000|2020-03-19 06:15:00|30287.5|30267.5|30270|30220|30287.5|30267.5|30260|30215.5|43
1584598800000|2020-03-19 06:20:00|30269|30219|30259|30239|30293|30249|30253.5|30219|38
1584599100000|2020-03-19 06:25:00|30256.5|30236.5|30269|30249|30269|30249|30256.5|30236.5|18
1584599400000|2020-03-19 06:30:00|30266.5|30246.5|30257.5|30237.5|30269|30249|30256.5|30236.5|36
1584599700000|2020-03-19 06:35:00|30259|30239|30251.5|30231.5|30274.5|30242|30239|30219|28
1584600000000|2020-03-19 06:40:00|30249|30229|30254|30234|30276.5|30246.5|30246.5|30226.5|20
1584600300000|2020-03-19 06:45:00|30256.5|30236.5|30226|30206|30261.5|30236.5|30226|30198|33
1584600600000|2020-03-19 06:50:00|30223.5|30203.5|30250|30230|30252.5|30232.5|30221.5|30201.5|36
1584600900000|2020-03-19 06:55:00|30249|30229|30242|30222|30252|30232|30242|30222|30
1584601200000|2020-03-19 07:00:00|30245.5|30225.5|30251|30201|30257|30225.5|30238.5|30201|15
1584601500000|2020-03-19 07:05:00|30252|30202|30270|30220|30280.5|30246.5|30252|30202|68
1584601800000|2020-03-19 07:10:00|30260.5|30210.5|30259|30209|30265|30215|30253.5|30203.5|48
1584602100000|2020-03-19 07:15:00|30259.5|30209.5|30269|30219|30286.5|30239.5|30245.5|30209|37
1584602400000|2020-03-19 07:20:00|30267.5|30217.5|30258|30208|30267.5|30225.5|30245.5|30208|28
1584602700000|2020-03-19 07:25:00|30249|30229|30270|30250|30285.5|30261.5|30247.5|30227.5|34
1584603000000|2020-03-19 07:30:00|30288.5|30238.5|30310.8|30260.8|30310.8|30260.8|30288.5|30238.5|7
1584603300000|2020-03-19 07:35:00|30311.8|30261.8|30318.9|30268.9|30324.3|30274.3|30310.9|30260.9|25
1584603600000|2020-03-19 07:40:00|30317.5|30267.5|30303|30253|30323.8|30273.8|30300|30250|38
1584603900000|2020-03-19 07:45:00|30298|30248|30282.5|30232.5|30300|30250|30282.5|30232.5|5
1584604200000|2020-03-19 07:50:00|30276.3|30226.3|30276|30226|30285.5|30235.5|30273.5|30223.5|11
1584604500000|2020-03-19 07:55:00|30274|30224|30249|30229|30274|30235.5|30245.5|30224|12
1584604800000|2020-03-19 08:00:00|30255.5|30235.5|30252|30232|30275.5|30235.5|30252|30222|5
1584605100000|2020-03-19 08:05:00|30249.5|30229.5|30256|30236|30256|30236|30249.5|30229.5|2
1584605400000|2020-03-19 08:10:00|30275.5|30225.5|30286|30236|30291|30241|30251|30222|19
1584605700000|2020-03-19 08:15:00|30278.5|30228.5|30272.5|30222.5|30296|30246|30272.5|30222.5|14
1584606000000|2020-03-19 08:20:00|30274|30224|30287|30237|30287|30237|30274|30224|9
1584606300000|2020-03-19 08:25:00|30283.5|30233.5|30271.5|30221.5|30283.5|30233.5|30271.5|30221.5|4
1584606600000|2020-03-19 08:30:00|30255.5|30235.5|30257|30237|30257|30237|30253|30233|5
1584606900000|2020-03-19 08:35:00|30273|30223|30257|30237|30273|30237|30251.5|30223|17
1584607200000|2020-03-19 08:40:00|30255|30235|30252|30232|30272|30237|30250.5|30222|9
1584607500000|2020-03-19 08:45:00|30257.5|30207.5|30257.5|30207.5|30267.5|30217.5|30257.5|30207.5|5
1584607800000|2020-03-19 08:50:00|30262.5|30212.5|30272.5|30222.5|30272.5|30222.5|30254.5|30204.5|13
1584608100000|2020-03-19 08:55:00|30267.5|30217.5|30272|30222|30277.5|30227.5|30258.5|30208.5|11
1584608400000|2020-03-19 09:00:00|30290|30231|30306|30256|30312.5|30262.5|30268.4|30218.4|24
1584608700000|2020-03-19 09:05:00|30309.5|30259.5|30289.5|30239.5|30310.5|30260.5|30281.5|30231.5|23
1584609000000|2020-03-19 09:10:00|30294.5|30244.5|30272.5|30222.5|30294.5|30244.5|30272.5|30222.5|12
1584609300000|2020-03-19 09:15:00|30267.5|30217.5|30257.5|30207.5|30267.5|30217.5|30255.5|30205.5|4
1584609600000|2020-03-19 09:20:00|30246.5|30196.5|30269.5|30219.5|30279|30229|30246.5|30196.5|11
1584609900000|2020-03-19 09:25:00|30268|30218|30265|30215|30268|30218|30265|30215|2
1584610200000|2020-03-19 09:30:00|30288.8|30238.8|30291.5|30241.5|30325|30275|30287|30237|26
1584610500000|2020-03-19 09:35:00|30289.5|30239.5|30289.5|30239.5|30289.5|30239.5|30289.5|30239.5|1
1584610800000|2020-03-19 09:40:00|30290.5|30240.5|30286.6|30236.6|30290.5|30240.5|30286.6|30236.6|2
1584611100000|2020-03-19 09:45:00|30290.5|30240.5|30292|30242|30297|30247|30290.5|30240.5|3
1584611400000|2020-03-19 09:50:00|30300|30250|30265|30215|30305|30255|30265|30215|16
1584611700000|2020-03-19 09:55:00|30250|30200|30257|30207|30257|30207|30247|30197|11
1584612000000|2020-03-19 10:00:00|30266|30216|30286.5|30236.5|30286.5|30236.5|30266|30216|5
1584612300000|2020-03-19 10:05:00|30291.5|30241.5|30284.5|30234.5|30291.5|30241.5|30284.5|30234.5|7
1584612600000|2020-03-19 10:10:00|30274.5|30224.5|30286.5|30236.5|30286.5|30236.5|30274.5|30224.5|4
1584612900000|2020-03-19 10:15:00|30295.5|30245.5|30294.5|30244.5|30295.5|30245.5|30294.5|30244.5|2
1584613500000|2020-03-19 10:25:00|30291.5|30241.5|30294.5|30244.5|30296.5|30246.5|30280.5|30230.5|4
1584613800000|2020-03-19 10:30:00|30306.5|30256.5|30306.5|30256.5|30306.5|30256.5|30306.5|30256.5|1
1584614100000|2020-03-19 10:35:00|30314.5|30264.5|30314.5|30264.5|30316.5|30266.5|30314.5|30264.5|3
1584615300000|2020-03-19 10:55:00|30334.5|30284.5|30336.5|30286.5|30336.5|30286.5|30334.5|30284.5|2
1584615600000|2020-03-19 11:00:00|30343.5|30293.5|30336.5|30286.5|30348.5|30298.5|30336.5|30286.5|5
1584615900000|2020-03-19 11:05:00|30331.5|30281.5|30335|30285|30345|30295|30331.5|30281.5|7
1584616200000|2020-03-19 11:10:00|30334.5|30284.5|30337.9|30287.9|30337.9|30287.9|30324|30274|13
1584616500000|2020-03-19 11:15:00|30337|30287|30325|30275|30337|30287|30316.5|30266.5|7
1584617100000|2020-03-19 11:25:00|30341.3|30291.3|30327.5|30277.5|30347.5|30297.5|30327.5|30277.5|4
1584617400000|2020-03-19 11:30:00|30335|30285|30347.5|30297.5|30347.5|30297.5|30335|30285|4
1584618000000|2020-03-19 11:40:00|30335|30285|30335.4|30285.4|30336.3|30286.3|30327.5|30277.5|7
1584618300000|2020-03-19 11:45:00|30338.9|30288.9|30307.8|30257.8|30341|30291|30307.8|30257.8|4
1584618600000|2020-03-19 11:50:00|30316.5|30266.5|30327.5|30277.5|30327.5|30277.5|30316.5|30266.5|3
1584618900000|2020-03-19 11:55:00|30332.5|30282.5|30325|30275|30332.5|30282.5|30325|30275|2
1584619800000|2020-03-19 12:10:00|30316.8|30266.8|30314|30264|30316.8|30266.8|30314|30264|2
1584620700000|2020-03-19 12:25:00|30318|30268|30325|30275|30325|30275|30318|30268|2
1584621000000|2020-03-19 12:30:00|30320|30270|30324|30274|30325|30275|30320|30270|4
1584621300000|2020-03-19 12:35:00|30322|30272|30305|30255|30324|30274|30305|30255|8
1584621600000|2020-03-19 12:40:00|30295.3|30245.3|30285|30235|30305|30255|30285|30235|7
1584621900000|2020-03-19 12:45:00|30285.1|30235.1|30283|30233|30286.1|30236.1|30275|30225|14
1584622200000|2020-03-19 12:50:00|30275|30225|30257|30185.5|30275|30225|30223.5|30173.5|9
1584622500000|2020-03-19 12:55:00|30268.5|30218.5|30288|30238|30288|30238|30268.5|30218.5|23
1584622800000|2020-03-19 13:00:00|30273|30223|30243|30193|30273|30223|30240.8|30190.8|14
1584623100000|2020-03-19 13:05:00|30253|30203|30268|30218|30268|30218|30245|30195|9
1584623400000|2020-03-19 13:10:00|30273|30223|30258|30202|30288|30238|30240|30179.5|13
1584623700000|2020-03-19 13:15:00|30235|30185|30202|30152|30241.4|30191.4|30195|30145|16
1584624000000|2020-03-19 13:20:00|30193|30143|30192.8|30142.8|30195.3|30145.3|30192.8|30142.8|3
1584624300000|2020-03-19 13:25:00|30195.3|30145.3|30180|30130|30200.3|30150.3|30172|30122|6
1584624600000|2020-03-19 13:30:00|30177|30127|30205|30155|30212|30160|30170.8|30120.8|21
1584624900000|2020-03-19 13:35:00|30200.5|30150.5|30210.8|30160.8|30210.8|30160.8|30188.6|30138.6|15
1584625200000|2020-03-19 13:40:00|30212|30162|30212|30162|30212|30162|30212|30162|1
1584625500000|2020-03-19 13:45:00|30220.2|30170.2|30233.2|30183.2|30234.2|30184.2|30214.2|30164.2|14
1584625800000|2020-03-19 13:50:00|30233.3|30183.3|30227.8|30177.8|30236.3|30186.3|30220.8|30170.8|14
1584626100000|2020-03-19 13:55:00|30227.4|30177.4|30211|30161|30227.8|30177.8|30211|30161|10
1584626400000|2020-03-19 14:00:00|30208.5|30158.5|30218.5|30168.5|30221|30171|30208.5|30158.5|8
1584626700000|2020-03-19 14:05:00|30216|30166|30200.8|30150.8|30216|30166|30193.5|30143.5|14
1584627000000|2020-03-19 14:10:00|30198.3|30148.3|30206|30156|30208.5|30158.5|30198.3|30148.3|6
1584627300000|2020-03-19 14:15:00|30201|30151|30204.5|30154.5|30206|30156|30188.5|30138.5|9
1584627600000|2020-03-19 14:20:00|30205|30155|30199.5|30149.5|30205|30155|30198.5|30148.5|14
1584627900000|2020-03-19 14:25:00|30200|30150|30188.5|30138.5|30200.5|30150.5|30188.5|30138.5|18
1584628200000|2020-03-19 14:30:00|30190|30140|30206.5|30156.5|30209.5|30159.5|30190|30140|11
1584628500000|2020-03-19 14:35:00|30211|30161|30216|30166|30216|30166|30211|30161|3
1584629100000|2020-03-19 14:45:00|30220.5|30170.5|30222.5|30172.5|30226.5|30176.5|30213.5|30163.5|6
1584629400000|2020-03-19 14:50:00|30215.5|30165.5|30212.5|30162.5|30222.5|30172.5|30207.5|30157.5|7
1584629700000|2020-03-19 14:55:00|30222|30172|30226.5|30176.5|30227.5|30177.5|30213.6|30163.6|23
1584630000000|2020-03-19 15:00:00|30227|30177|30223|30173|30228.5|30178.5|30217.5|30167.5|14
1584630300000|2020-03-19 15:05:00|30223.5|30173.5|30222|30172|30223.5|30173.5|30219.5|30169.5|14
1584630600000|2020-03-19 15:10:00|30222.5|30172.5|30224.5|30174.5|30224.5|30174.5|30222.5|30172.5|4
1584630900000|2020-03-19 15:15:00|30224|30174|30218.5|30168.5|30225|30175|30217|30167|15
1584631200000|2020-03-19 15:20:00|30217|30167|30216|30166|30224|30174|30216|30166|15
1584631500000|2020-03-19 15:25:00|30215.5|30165.5|30217.5|30167.5|30218.5|30168.5|30213|30163|33
1584631800000|2020-03-19 15:30:00|30215|30165|30217.5|30167.5|30217.5|30167.5|30215|30165|4
1584632100000|2020-03-19 15:35:00|30220|30170|30222.5|30172.5|30222.5|30172.5|30212.5|30162.5|8
1584632700000|2020-03-19 15:45:00|30225|30175|30227.5|30177.5|30227.5|30177.5|30225|30175|4
1584633000000|2020-03-19 15:50:00|30216|30166|30207.6|30157.6|30216|30166|30203.2|30153.2|12
1584633300000|2020-03-19 15:55:00|30208.2|30158.2|30221.6|30171.6|30222.5|30172.5|30208.2|30158.2|14
1584633600000|2020-03-19 16:00:00|30221.7|30171.7|30232.5|30182.5|30235|30185|30221.6|30171.6|5
1584633900000|2020-03-19 16:05:00|30234.5|30184.5|30234.5|30184.5|30234.5|30184.5|30234.5|30184.5|1
1584634200000|2020-03-19 16:10:00|30235.5|30185.5|30246.5|30196.5|30246.5|30196.5|30235.5|30185.5|3
1584634500000|2020-03-19 16:15:00|30244|30194|30256|30206|30256|30206|30244|30194|6
1584634800000|2020-03-19 16:20:00|30262|30212|30262|30212|30262|30212|30262|30212|1
1584635400000|2020-03-19 16:30:00|30262.5|30212.5|30262.3|30212.3|30262.5|30212.5|30262.3|30212.3|2
1584635700000|2020-03-19 16:35:00|30265.8|30215.8|30269.5|30219.5|30269.5|30219.5|30265.8|30215.8|2
1584636000000|2020-03-19 16:40:00|30254.8|30204.8|30242.8|30192.8|30254.8|30204.8|30236.5|30186.5|5
1584636300000|2020-03-19 16:45:00|30258.5|30208.5|30251.5|30201.5|30261.5|30211.5|30251.5|30201.5|3
1584636900000|2020-03-19 16:55:00|30248.5|30198.5|30231.5|30181.5|30258.5|30208.5|30228.8|30178.8|14
1584637200000|2020-03-19 17:00:00|30232.1|30182.1|30248.5|30198.5|30268.5|30218.5|30232.1|30182.1|28
1584637500000|2020-03-19 17:05:00|30251.5|30201.5|30263.5|30213.5|30268.5|30218.5|30251.5|30201.5|9
1584637800000|2020-03-19 17:10:00|30268.5|30218.5|30268.5|30218.5|30268.5|30218.5|30266.5|30216.5|3
1584638100000|2020-03-19 17:15:00|30271.5|30221.5|30289|30239|30293.5|30243.5|30271.5|30221.5|7
1584638400000|2020-03-19 17:20:00|30296.5|30246.5|30298.5|30248.5|30298.5|30248.5|30296.5|30246.5|2
1584638700000|2020-03-19 17:25:00|30298|30248|30298|30248|30298|30248|30296.3|30246.3|3
1584639300000|2020-03-19 17:35:00|30299.5|30249.5|30300.5|30250.5|30300.5|30250.5|30299.5|30249.5|2
1584639600000|2020-03-19 17:40:00|30302|30252|30311.5|30261.5|30313.5|30263.5|30302|30252|24
1584639900000|2020-03-19 17:45:00|30313.5|30263.5|30323.5|30273.5|30323.5|30273.5|30311.5|30261.5|10
1584640200000|2020-03-19 17:50:00|30328.5|30278.5|30321|30271|30334|30284|30321|30271|20
1584640500000|2020-03-19 17:55:00|30324|30274|30326|30276|30326|30276|30314.3|30264.3|14
1584640800000|2020-03-19 18:00:00|30319.5|30269.5|30315.3|30295.3|30326.9|30295.3|30314|30264|9
1584641100000|2020-03-19 18:05:00|30321.4|30271.4|30321.4|30271.4|30321.4|30271.4|30321.4|30271.4|1
1584641400000|2020-03-19 18:10:00|30298.9|30278.9|30314|30264|30314|30278.9|30298.9|30249|3
1584641700000|2020-03-19 18:15:00|30316|30266|30345.3|30295.3|30345.3|30295.3|30316|30266|10
1584642000000|2020-03-19 18:20:00|30338.8|30288.8|30338.8|30288.8|30338.8|30288.8|30338.8|30288.8|1
1584642900000|2020-03-19 18:35:00|30347.8|30297.8|30347.8|30297.8|30347.8|30297.8|30347.8|30297.8|1
1584643200000|2020-03-19 18:40:00|30334.3|30284.3|30345.6|30295.6|30345.6|30295.6|30334.3|30284.3|4
1584643500000|2020-03-19 18:45:00|30333|30283|30325.8|30275.8|30333|30283|30325.1|30275.1|3
1584643800000|2020-03-19 18:50:00|30326.8|30276.8|30325.8|30275.8|30326.8|30276.8|30325.8|30275.8|2
1584644100000|2020-03-19 18:55:00|30330.8|30280.8|30336.5|30286.5|30336.5|30286.5|30330.8|30280.8|2
1584644400000|2020-03-19 19:00:00|30338.1|30288.1|30338.4|30288.4|30338.9|30288.9|30338.1|30288.1|3
1584645300000|2020-03-19 19:15:00|30337.5|30287.5|30330.3|30280.3|30337.5|30287.5|30330.3|30280.3|8
1584645600000|2020-03-19 19:20:00|30334|30284|30333.5|30283.5|30334.5|30284.5|30333.5|30283.5|6
1584646200000|2020-03-19 19:30:00|30322.5|30272.5|30322|30272|30322.5|30272.5|30322|30272|4
1584646800000|2020-03-19 19:40:00|30324|30271.8|30324|30271.8|30324|30271.8|30324|30271.8|2
1584647100000|2020-03-19 19:45:00|30329.5|30279.5|30331|30281|30331|30281|30329.5|30279.5|4
1584647400000|2020-03-19 19:50:00|30331.5|30281.5|30331.5|30281.5|30331.5|30281.5|30331.5|30281.5|1
1584647700000|2020-03-19 19:55:00|30313.5|30263.5|30314.5|30264.5|30315|30265|30313|30263|5
1584648000000|2020-03-19 20:00:00|30315|30265|30315|30265|30315|30265|30315|30265|1
1584675000000|2020-03-20 03:30:00|30119.5|30099.5|30120.3|30070.3|30120.7|30100.7|30107.5|30070.3|18
1584675300000|2020-03-20 03:35:00|30120|30070|30111.3|30091.3|30122.2|30091.3|30111.3|30069.7|11
1584675600000|2020-03-20 03:40:00|30111.8|30091.8|30114.5|30094.5|30116.3|30096.3|30111.8|30091.8|16
1584675900000|2020-03-20 03:45:00|30121.3|30101.3|30107.3|30087.3|30132.6|30101.3|30107.3|30071.8|40
1584676200000|2020-03-20 03:50:00|30107.8|30087.8|30134.4|30084.4|30135.6|30101.6|30107.8|30077.6|15
1584676500000|2020-03-20 03:55:00|30121.9|30101.9|30140.4|30090.4|30141.1|30101.9|30121.9|30087.3|10
1584676800000|2020-03-20 04:00:00|30140.7|30090.7|30147.3|30097.3|30147.3|30115.9|30130.3|30090.7|14
1584677100000|2020-03-20 04:05:00|30146|30096|30150.7|30100.7|30152.2|30102.2|30146|30096|8
1584677400000|2020-03-20 04:10:00|30150|30100|30138.5|30088.5|30150|30100|30136|30086|5
1584677700000|2020-03-20 04:15:00|30131|30081|30135.1|30085.1|30141.2|30099.8|30119.8|30077.6|13
1584678000000|2020-03-20 04:20:00|30136.1|30086.1|30142.5|30092.5|30147.5|30100.1|30120.1|30085|9
1584678600000|2020-03-20 04:30:00|30132.7|30112.7|30153.3|30103.3|30162.5|30123.5|30132.7|30102.5|17
1584678900000|2020-03-20 04:35:00|30154.5|30104.5|30151.7|30101.7|30154.5|30116.2|30125.5|30097|26
1584679200000|2020-03-20 04:40:00|30151.8|30101.8|30104.1|30084.1|30151.9|30114.9|30104.1|30084.1|24
1584679500000|2020-03-20 04:45:00|30105|30085|30099.1|30079.1|30105|30085|30098.6|30078.6|11
1584679800000|2020-03-20 04:50:00|30096.6|30076.6|30096.1|30076.1|30097.6|30077.6|30095.1|30075.1|7
1584680100000|2020-03-20 04:55:00|30114.6|30064.6|30129.5|30079.5|30132|30082|30114.6|30064.6|17
1584680400000|2020-03-20 05:00:00|30127|30077|30117.4|30067.4|30127.4|30082.8|30102.8|30064.6|18
1584680700000|2020-03-20 05:05:00|30122|30072|30124.5|30074.5|30127.8|30089.5|30109.5|30067.4|10
1584681000000|2020-03-20 05:10:00|30122.8|30072.8|30117|30067|30122.8|30072.8|30113.6|30063.6|17
1584681300000|2020-03-20 05:15:00|30104.5|30084.5|30080.3|30060.3|30104.5|30084.5|30080.3|30060.3|24
1584681600000|2020-03-20 05:20:00|30084.5|30064.5|30099|30079|30100|30080|30082|30062|24
1584681900000|2020-03-20 05:25:00|30091.5|30071.5|30084.5|30064.5|30100|30071.5|30080|30047|20
1584682200000|2020-03-20 05:30:00|30089.3|30069.3|30089|30069|30099.5|30079.5|30089|30069|6
1584682500000|2020-03-20 05:35:00|30087|30067|30104.2|30084.2|30104.2|30084.2|30086.5|30066.5|23
1584682800000|2020-03-20 05:40:00|30113.4|30093.4|30123.7|30073.7|30124|30104|30104.5|30073.7|15
1584683100000|2020-03-20 05:45:00|30102.6|30082.6|30130.5|30080.5|30132.4|30095.3|30102.6|30080.5|13
1584683400000|2020-03-20 05:50:00|30131.5|30081.5|30123.5|30103.5|30146.6|30117|30123.5|30081.5|9
1584683700000|2020-03-20 05:55:00|30123.3|30103.3|30124|30104|30124|30104|30123.3|30103.3|3
1584684000000|2020-03-20 06:00:00|30123.5|30103.5|30115.4|30095.4|30123.5|30103.5|30115.4|30095.4|4
1584684300000|2020-03-20 06:05:00|30114.4|30094.4|30096.2|30046.2|30132.9|30096.4|30089.1|30046.2|27
1584684600000|2020-03-20 06:10:00|30094.9|30044.9|30063|30013|30094.9|30044.9|30053|30013|7
1584684900000|2020-03-20 06:15:00|30068|30018|30034.5|29984.5|30076|30026|30034.5|29984.5|29
1584685200000|2020-03-20 06:20:00|30037|29987|30027.5|29977.5|30040.5|29990.5|30019.5|29969.5|36
1584685500000|2020-03-20 06:25:00|30027|29977|30010.5|29960.5|30027|29981.5|29995.5|29954|21
1584685800000|2020-03-20 06:30:00|30012.5|29962.5|30044|29994|30050|30000|30005|29955|43
1584686100000|2020-03-20 06:35:00|30036.5|29986.5|30031.5|29981.5|30041.5|29991.5|30026.5|29976.5|25
1584686400000|2020-03-20 06:40:00|30032|29982|30009.5|29959.5|30032|29982|30002.5|29952.5|47
1584686700000|2020-03-20 06:45:00|30010.5|29960.5|29998|29948|30016.5|29966.5|29991.5|29941.5|33
1584687000000|2020-03-20 06:50:00|29998.5|29948.5|30021.9|29971.9|30029|29979|29998.5|29948.5|40
1584687300000|2020-03-20 06:55:00|30011.9|29991.9|30007.8|29957.8|30037.6|30005|30005.3|29955.3|46
1584687600000|2020-03-20 07:00:00|30009.3|29959.3|30042.8|30022.8|30042.8|30022.8|30002.5|29959.3|36
1584687900000|2020-03-20 07:05:00|30039.8|30019.8|30041.6|30021.6|30053.3|30022|30035.2|30001.9|45
1584688200000|2020-03-20 07:10:00|30041.5|30021.5|30040|29990|30041.5|30021.5|30019.8|29978.6|42
1584688500000|2020-03-20 07:15:00|30039|29989|30021|30001|30044.8|30009.5|30015.5|29986.5|34
1584688800000|2020-03-20 07:20:00|30021.6|30001.6|30017.8|29997.8|30021.6|30001.6|30011.8|29991.8|25
1584689100000|2020-03-20 07:25:00|30017.3|29997.3|30014.2|29964.2|30030.4|30007.5|30007.8|29964.2|28
1584689400000|2020-03-20 07:30:00|30013.4|29963.4|30027.8|29977.8|30027.8|29977.8|30012.6|29962.6|7
1584689700000|2020-03-20 07:35:00|30030.3|29980.3|30027.8|29977.8|30030.3|29980.3|30027.8|29977.8|2
1584690000000|2020-03-20 07:40:00|30025.3|29975.3|30017.8|29967.8|30025.3|29975.3|30014.6|29964.6|7
1584690300000|2020-03-20 07:45:00|30010.3|29960.3|30012.5|29962.5|30012.9|29962.9|30005.3|29955.3|17
1584690600000|2020-03-20 07:50:00|30011.5|29961.5|29999|29949|30011.5|29961.5|29996.5|29946.5|15
1584690900000|2020-03-20 07:55:00|29996.5|29946.5|30002.5|29952.5|30004|29954|29996.5|29946.5|13
1584691200000|2020-03-20 08:00:00|30000.2|29950.2|30018|29968|30024.5|29974.5|30000.2|29950.2|23
1584691500000|2020-03-20 08:05:00|30021|29971|30032|29982|30035.8|29985.8|30019.5|29969.5|20
1584691800000|2020-03-20 08:10:00|30028.5|29978.5|30027|29977|30056.5|30006.5|30020|29970|56
1584692100000|2020-03-20 08:15:00|30039.2|29989.2|30030|29980|30044|29994|30030|29980|11
1584692400000|2020-03-20 08:20:00|30035|29985|30038.5|29988.5|30040|29990|30030|29980|8
1584692700000|2020-03-20 08:25:00|30041|29991|30050|30000|30050|30000|30041|29991|23
1584693000000|2020-03-20 08:30:00|30048|29998|30035.5|29985.5|30048|29998|30035.5|29985.5|7
1584693300000|2020-03-20 08:35:00|30038|29988|30037.5|29987.5|30041|29991|30037.5|29987.5|4
1584693900000|2020-03-20 08:45:00|30040.5|29990.5|30042|29992|30042.5|29992.5|30040|29990|7
1584694200000|2020-03-20 08:50:00|30044.5|29994.5|30024|29974|30045.5|29995.5|30024|29974|14
1584694500000|2020-03-20 08:55:00|30021|29971|30015.5|29965.5|30021|29971|30014.3|29964.3|11
1584694800000|2020-03-20 09:00:00|30016|29966|30010.5|29960.5|30016.5|29966.5|30002.8|29952.8|10
1584695100000|2020-03-20 09:05:00|30011.2|29961.2|30029.5|29979.5|30036|29986|30011.2|29961.2|9
1584695400000|2020-03-20 09:10:00|30027|29977|30017|29967|30027|29977|30012|29962|3
1584695700000|2020-03-20 09:15:00|30022|29972|30020|29970|30027|29977|30019.5|29969.5|7
1584696000000|2020-03-20 09:20:00|30020.5|29970.5|30029.8|29979.8|30050|30000|30020.5|29970.5|17
1584696300000|2020-03-20 09:25:00|30023.3|29973.3|30023.3|29973.3|30023.3|29973.3|30023.3|29973.3|1
1584696600000|2020-03-20 09:30:00|30023.8|29973.8|30034|29984|30034|29984|30023.8|29973.8|4
1584697200000|2020-03-20 09:40:00|30031.5|29981.5|30036|29986|30036.5|29986.5|30029|29979|12
1584697500000|2020-03-20 09:45:00|30036.5|29986.5|30032.8|29982.8|30041|29991|30032.8|29982.8|8
1584697800000|2020-03-20 09:50:00|30031.2|29981.2|30027.7|29977.7|30031.2|29981.2|30026.2|29976.2|7
1584698100000|2020-03-20 09:55:00|30028|29978|30027.7|29977.7|30029|29979|30025.2|29975.2|10
1584698400000|2020-03-20 10:00:00|30025.2|29975.2|30034.5|29984.5|30041.7|29991.7|30025.2|29975.2|8
1584698700000|2020-03-20 10:05:00|30036|29986|30038|29988|30038|29988|30029.7|29979.7|12
1584699000000|2020-03-20 10:10:00|30044|29994|30017.6|29967.6|30050.5|30000.5|30017.6|29967.6|24
1584699300000|2020-03-20 10:15:00|30013.6|29963.6|30011|29961|30019|29969|30001|29951|25
1584699600000|2020-03-20 10:20:00|30016|29966|30016|29966|30016|29966|30009|29959|4
1584699900000|2020-03-20 10:25:00|30015.3|29965.3|30015.3|29965.3|30016|29966|30015.3|29965.3|5
1584700200000|2020-03-20 10:30:00|30015.4|29965.4|30015.3|29965.3|30015.4|29965.4|30015.3|29965.3|4
1584700500000|2020-03-20 10:35:00|30011|29961|30018.2|29968.2|30020.5|29970.5|30010.5|29960.5|6
1584700800000|2020-03-20 10:40:00|30019.2|29969.2|30018|29968|30023|29973|30018|29968|12
1584701100000|2020-03-20 10:45:00|30015.5|29965.5|30015.5|29965.5|30015.5|29965.5|30013|29963|3
1584701400000|2020-03-20 10:50:00|30014.8|29964.8|30012.5|29962.5|30014.8|29964.8|30010.5|29960.5|4
1584701700000|2020-03-20 10:55:00|30010.5|29960.5|29990.5|29940.5|30010.5|29960.5|29968.5|29925.3|10
1584702000000|2020-03-20 11:00:00|29994.7|29944.7|29995.5|29945.5|29995.5|29945.5|29993|29943|4
1584702300000|2020-03-20 11:05:00|29998|29948|29998|29948|29998|29948|29998|29948|1
1584702600000|2020-03-20 11:10:00|30000.5|29950.5|30011.5|29961.5|30014.5|29964.5|30000.5|29950.5|18
1584702900000|2020-03-20 11:15:00|30017.5|29967.5|30014.2|29964.2|30020.5|29970.5|30014.2|29964.2|11
1584703200000|2020-03-20 11:20:00|30015|29965|30013.5|29963.5|30015|29965|30011.5|29961.5|7
1584703500000|2020-03-20 11:25:00|30014|29964|30010.2|29960.2|30015.5|29965.5|30010.2|29960.2|19
1584703800000|2020-03-20 11:30:00|30014.2|29964.2|30030.7|29980.7|30030.7|29980.7|30014.2|29964.2|9
1584704100000|2020-03-20 11:35:00|30021|29971|30021|29971|30021|29971|30021|29971|1
1584704400000|2020-03-20 11:40:00|30019.5|29969.5|30019|29969|30019.5|29969.5|30018.9|29968.9|4
1584704700000|2020-03-20 11:45:00|30018.9|29968.9|30019|29969|30019|29969|30018.9|29968.9|4
1584705000000|2020-03-20 11:50:00|30018.9|29968.9|30018.9|29968.9|30018.9|29968.9|30018.9|29968.9|1
1584705300000|2020-03-20 11:55:00|30019.4|29969.4|30011.5|29961.5|30019.4|29969.4|30011.5|29961.5|3
1584705600000|2020-03-20 12:00:00|30007|29957|30008.3|29958.3|30009.5|29959.5|30007|29957|3
1584705900000|2020-03-20 12:05:00|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|1
1584706200000|2020-03-20 12:10:00|30003.3|29953.3|30003.3|29953.3|30003.3|29953.3|30003.3|29953.3|1
1584706500000|2020-03-20 12:15:00|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|1
1584706800000|2020-03-20 12:20:00|30005.3|29955.3|29997.1|29947.1|30005.3|29955.3|29990.9|29940.9|19
1584707100000|2020-03-20 12:25:00|29998.8|29948.8|30002.5|29952.5|30003|29953|29998.8|29948.8|4
1584707700000|2020-03-20 12:35:00|29997.1|29947.1|29998.6|29948.6|29998.6|29948.6|29991.9|29941.9|19
1584708000000|2020-03-20 12:40:00|29999.1|29949.1|30000|29950|30000.3|29950.3|29999.1|29949.1|7
1584708300000|2020-03-20 12:45:00|30000.3|29950.3|30000.3|29950.3|30000.3|29950.3|30000|29950|5
1584708600000|2020-03-20 12:50:00|30000.2|29950.2|29995.1|29945.1|30000.3|29950.3|29995|29945|7
1584708900000|2020-03-20 12:55:00|29995.7|29945.7|30027.5|29977.5|30027.5|29977.5|29995.7|29945.7|28
1584709200000|2020-03-20 13:00:00|30029|29979|30031|29981|30038|29988|30028|29978|8
1584709800000|2020-03-20 13:10:00|30029.5|29979.5|30031|29981|30046.7|29996.7|30029|29979|11
1584710100000|2020-03-20 13:15:00|30034|29984|30040.5|29990.5|30040.5|29990.5|30034|29984|5
1584710400000|2020-03-20 13:20:00|30044.9|29994.9|30074.5|30024.5|30074.5|30024.5|30044.1|29994.1|7
1584710700000|2020-03-20 13:25:00|30068.5|30018.5|30060|30010|30072.5|30022.5|30060|30010|12
1584711000000|2020-03-20 13:30:00|30066.5|30016.5|30058|30008|30078.2|30028.2|30056.5|30006.5|13
1584711300000|2020-03-20 13:35:00|30045.3|29995.3|30040.5|29990.5|30045.3|29995.3|30034.1|29984.1|14
1584711600000|2020-03-20 13:40:00|30040|29990|30052.3|30002.3|30052.3|30002.3|30039|29989|4
1584711900000|2020-03-20 13:45:00|30049.8|29999.8|30071.3|30021.3|30073.3|30023.3|30048.2|29998.2|18
1584712200000|2020-03-20 13:50:00|30070|30020|30063|30013|30070|30020|30057|30007|10
1584712500000|2020-03-20 13:55:00|30061|30011|30062.3|30012.3|30065|30015|30056.8|30006.8|8
1584712800000|2020-03-20 14:00:00|30064.3|30014.3|30051.7|30001.7|30067.5|30017.5|30046|29996|5
1584713100000|2020-03-20 14:05:00|30050.5|30000.5|30048|29998|30050.5|30000.5|30048|29998|2
1584713400000|2020-03-20 14:10:00|30046.5|29996.5|30058.5|30008.5|30060.5|30010.5|30046.5|29996.5|5
1584713700000|2020-03-20 14:15:00|30060.5|30010.5|30056.5|30006.5|30061|30011|30056|30006|10
1584714000000|2020-03-20 14:20:00|30060|30010|30048.4|29998.4|30060|30010|30048.4|29998.4|6
1584714300000|2020-03-20 14:25:00|30037.5|29987.5|30048.3|29998.3|30053.5|30003.5|30037.5|29987.5|15
1584714600000|2020-03-20 14:30:00|30045|29995|30036.5|29986.5|30045|29995|30036.5|29986.5|6
1584714900000|2020-03-20 14:35:00|30022.8|29972.8|30038.5|29988.5|30038.5|29988.5|30013.5|29963.5|12
1584715200000|2020-03-20 14:40:00|30039.5|29989.5|30049.5|29999.5|30050|30000|30039.5|29989.5|8
1584715500000|2020-03-20 14:45:00|30048.5|29998.5|30048.3|29998.3|30049.5|29999.5|30048.3|29998.3|3
1584716100000|2020-03-20 14:55:00|30047.3|29997.3|30049.1|29999.1|30049.5|29999.5|30041.6|29991.6|12
1584716400000|2020-03-20 15:00:00|30047.9|29997.9|30049.1|29999.1|30053.5|30003.5|30046.6|29996.6|11
1584716700000|2020-03-20 15:05:00|30050.4|30000.4|30061.2|30011.2|30061.2|30011.2|30050.4|30000.4|15
1584717000000|2020-03-20 15:10:00|30061.9|30011.9|30064.1|30014.1|30064.1|30014.1|30059.1|30009.1|10
1584717300000|2020-03-20 15:15:00|30065.6|30015.6|30067.3|30017.3|30067.3|30017.3|30064.8|30014.8|4
1584717600000|2020-03-20 15:20:00|30065.8|30015.8|30095.2|30045.2|30095.2|30045.2|30064.1|30014.1|22
1584717900000|2020-03-20 15:25:00|30097.2|30047.2|30093.5|30043.5|30110.1|30060.1|30084.1|30034.1|38
1584718200000|2020-03-20 15:30:00|30094.2|30044.2|30091.1|30041.1|30096.5|30046.5|30091.1|30041.1|15
1584718500000|2020-03-20 15:35:00|30090.1|30040.1|30091.1|30041.1|30092.5|30042.5|30087.5|30037.5|15
1584718800000|2020-03-20 15:40:00|30092.6|30042.6|30094.1|30044.1|30094.1|30044.1|30092.6|30042.6|3
1584719100000|2020-03-20 15:45:00|30095.1|30045.1|30096.1|30046.1|30097.5|30047.5|30095.1|30045.1|4
1584719400000|2020-03-20 15:50:00|30097.4|30047.4|30098.6|30048.6|30098.6|30048.6|30097.4|30047.4|2
1584719700000|2020-03-20 15:55:00|30095.1|30045.1|30095.1|30045.1|30095.1|30045.1|30095.1|30045.1|1
1584720000000|2020-03-20 16:00:00|30093.5|30043.5|30095|30045|30097.4|30047.4|30091.9|30041.9|11
1584720300000|2020-03-20 16:05:00|30093.5|30043.5|30098.5|30048.5|30098.5|30048.5|30091.9|30041.9|12
1584720600000|2020-03-20 16:10:00|30096.4|30046.4|30097.5|30047.5|30097.5|30047.5|30091.9|30041.9|9
1584720900000|2020-03-20 16:15:00|30097.8|30047.8|30105|30055|30110|30060|30097.8|30047.8|12
1584721800000|2020-03-20 16:30:00|30109|30059|30092.5|30042.5|30109|30059|30092.5|30042.5|7
1584722100000|2020-03-20 16:35:00|30093.8|30043.8|30090.3|30040.3|30093.8|30043.8|30086.2|30036.2|8
1584722400000|2020-03-20 16:40:00|30090|30040|30084.3|30034.3|30095.1|30045.1|30084.3|30034.3|14
1584722700000|2020-03-20 16:45:00|30085.8|30035.8|30085.3|30035.3|30086.9|30036.9|30085.3|30035.3|6
1584723000000|2020-03-20 16:50:00|30086.3|30036.3|30082.5|30032.5|30086.3|30036.3|30078.6|30028.6|12
1584723300000|2020-03-20 16:55:00|30080|30030|30082.5|30032.5|30085|30035|30080|30030|3
1584723600000|2020-03-20 17:00:00|30078.8|30028.8|30082.5|30032.5|30082.5|30032.5|30078.8|30028.8|2
1584723900000|2020-03-20 17:05:00|30080|30030|30077.5|30027.5|30080|30030|30077.5|30027.5|2
1584724200000|2020-03-20 17:10:00|30080|30030|30080|30030|30081.5|30031.5|30079.7|30029.7|5
1584724500000|2020-03-20 17:15:00|30077.5|30027.5|30077.5|30027.5|30077.5|30027.5|30077.5|30027.5|1
1584724800000|2020-03-20 17:20:00|30064|30014|30070|30020|30070|30020|30063|30013|4
1584725100000|2020-03-20 17:25:00|30069.5|30019.5|30070|30020|30070|30020|30069.5|30019.5|2
1584725400000|2020-03-20 17:30:00|30072|30022|30072.5|30022.5|30082.5|30032.5|30070|30020|5
1584725700000|2020-03-20 17:35:00|30075|30025|30079.4|30029.4|30081.2|30031.2|30075|30025|5
1584726000000|2020-03-20 17:40:00|30079.1|30029.1|30079.1|30029.1|30079.1|30029.1|30077.8|30027.8|3
1584726300000|2020-03-20 17:45:00|30078.8|30028.8|30078.8|30028.8|30080.4|30030.4|30078.1|30028.1|9
1584726600000|2020-03-20 17:50:00|30079.1|30029.1|30086.8|30036.8|30087.3|30037.3|30079.1|30029.1|12
1584726900000|2020-03-20 17:55:00|30086.3|30036.3|30086.4|30036.4|30086.4|30036.4|30082.5|30032.5|6
1584727200000|2020-03-20 18:00:00|30082.5|30032.5|30081.3|30031.3|30082.5|30032.5|30080|30030|3
1584727500000|2020-03-20 18:05:00|30079.5|30029.5|30075.5|30025.5|30079.5|30029.5|30075.5|30025.5|3
1584727800000|2020-03-20 18:10:00|30077.5|30027.5|30078.4|30028.4|30078.9|30028.9|30077.5|30027.5|3
1584728100000|2020-03-20 18:15:00|30077.9|30027.9|30077.5|30027.5|30077.9|30027.9|30077.5|30027.5|2
1584728400000|2020-03-20 18:20:00|30080|30030|30077.5|30027.5|30080|30030|30075|30025|4
1584728700000|2020-03-20 18:25:00|30081.4|30031.4|30077.5|30027.5|30081.4|30031.4|30077.5|30027.5|2
1584729000000|2020-03-20 18:30:00|30081.2|30031.2|30081.2|30031.2|30081.2|30031.2|30081.2|30031.2|1
1584729300000|2020-03-20 18:35:00|30082.5|30032.5|30080|30030|30082.5|30032.5|30080|30030|2
1584730200000|2020-03-20 18:50:00|30084|30026|30084|30026|30084|30026|30084|30026|1
1584730500000|2020-03-20 18:55:00|30086|30030|30090|30040|30091.5|30041.5|30080|30026|12
1584730800000|2020-03-20 19:00:00|30111|30051|30109|30046|30114|30056|30098|30036|20
1584731100000|2020-03-20 19:05:00|30112|30044|30110|30051|30112|30051|30110|30044|7
1584731700000|2020-03-20 19:15:00|30109||30109||30109||30109||1
1584732000000|2020-03-20 19:20:00|30113|30056|30109|30051|30113|30060|30109|30051|5
1584732300000|2020-03-20 19:25:00|30108|30041|30108|30041|30108|30041|30108|30041|1
1584732600000|2020-03-20 19:30:00|30109|30034|30108|30041|30109|30041|30108|30033|3
1584734100000|2020-03-20 19:55:00|30092|30026|30092|30026|30092|30026|30092|30026|1
1584934200000|2020-03-23 03:30:00|30174|30124|30159.5|30139.5|30178|30143|30159.5|30124|20
1584934500000|2020-03-23 03:35:00|30159|30139|30183|30133|30185|30154|30159|30133|19
1584934800000|2020-03-23 03:40:00|30183.5|30133.5|30173.5|30153.5|30195|30155.5|30173.5|30133.5|21
1584935100000|2020-03-23 03:45:00|30174|30154|30197.5|30147.5|30198|30164|30174|30142.5|18
1584935400000|2020-03-23 03:50:00|30197|30147|30185.5|30165.5|30198.5|30165.5|30175|30145|18
1584935700000|2020-03-23 03:55:00|30186.5|30166.5|30179.5|30159.5|30197.5|30173|30178.5|30147.5|9
1584936000000|2020-03-23 04:00:00|30179|30159|30177|30157|30179|30159|30172.5|30152.5|8
1584936300000|2020-03-23 04:05:00|30177.5|30157.5|30203.5|30153.5|30205|30174.5|30176.5|30153.5|26
1584936600000|2020-03-23 04:10:00|30200.5|30150.5|30183.5|30163.5|30200.5|30165.5|30183.5|30147|19
1584936900000|2020-03-23 04:15:00|30184|30164|30216.5|30166.5|30221|30192.5|30184|30160|33
1584937200000|2020-03-23 04:20:00|30217|30167|30211.5|30161.5|30217|30167|30205|30155|8
1584937500000|2020-03-23 04:25:00|30216.5|30166.5|30222|30172|30222|30172|30216.5|30166.5|3
1584937800000|2020-03-23 04:30:00|30219|30169|30204|30154|30219|30169|30203|30153|9
1584938100000|2020-03-23 04:35:00|30204.5|30154.5|30188.5|30168.5|30207.5|30169.5|30188|30154.5|9
1584938400000|2020-03-23 04:40:00|30189|30169|30193|30173|30195.5|30175.5|30189|30169|5
1584938700000|2020-03-23 04:45:00|30193.5|30173.5|30186.5|30166.5|30195|30175|30186.5|30166.5|28
1584939000000|2020-03-23 04:50:00|30187|30167|30187|30167|30191|30171|30187|30167|25
1584939300000|2020-03-23 04:55:00|30186.5|30166.5|30177|30157|30187.5|30167.5|30172.5|30152.5|25
1584939600000|2020-03-23 05:00:00|30192|30142|30182.5|30162.5|30192|30164.5|30176.5|30141.5|18
1584939900000|2020-03-23 05:05:00|30182|30162|30184|30164|30199|30168.5|30182|30149|17
1584940200000|2020-03-23 05:10:00|30183.5|30163.5|30178|30158|30184|30164|30178|30158|11
1584940500000|2020-03-23 05:15:00|30178.5|30158.5|30180|30160|30180.5|30160.5|30178|30158|7
1584940800000|2020-03-23 05:20:00|30178.5|30158.5|30179.5|30129.5|30180|30158.5|30158|30122.5|19
1584941100000|2020-03-23 05:25:00|30180|30130|30165|30115|30180|30130|30165|30115|14
1584941400000|2020-03-23 05:30:00|30167.5|30117.5|30140|30090|30167.5|30117.5|30129|30082.5|10
1584942000000|2020-03-23 05:40:00|30142.5|30092.5|30152.5|30102.5|30160|30110|30142.5|30092.5|9
1584942300000|2020-03-23 05:45:00|30150|30100|30149.5|30099.5|30150|30100|30144.5|30094.5|5
1584942600000|2020-03-23 05:50:00|30150|30100|30150.5|30100.5|30152.5|30102.5|30143.5|30093.5|11
1584942900000|2020-03-23 05:55:00|30139|30089|30128|30078|30147|30107.5|30127.5|30078|24
1584943200000|2020-03-23 06:00:00|30127.5|30077.5|30122.5|30072.5|30130|30080|30120.3|30070.3|14
1584943500000|2020-03-23 06:05:00|30123|30073|30119.5|30069.5|30131.5|30100.5|30116.5|30069|35
1584943800000|2020-03-23 06:10:00|30120|30070|30121|30101|30136|30103|30112.5|30070|20
1584944100000|2020-03-23 06:15:00|30119.5|30099.5|30159.5|30109.5|30159.5|30120.5|30118|30083|18
1584944400000|2020-03-23 06:20:00|30151.5|30101.5|30144.5|30094.5|30151.5|30101.5|30141.5|30091.5|7
1584944700000|2020-03-23 06:25:00|30145|30095|30142.5|30092.5|30147|30097|30142|30092|14
1584945000000|2020-03-23 06:30:00|30143.5|30093.5|30138|30088|30145|30125|30124.5|30087.5|21
1584945300000|2020-03-23 06:35:00|30120.5|30100.5|30145|30095|30146.5|30118.5|30112|30092|42
1584945600000|2020-03-23 06:40:00|30146.5|30096.5|30146|30126|30149|30126.5|30134|30096.5|29
1584945900000|2020-03-23 06:45:00|30147|30127|30145|30125|30148|30128|30141|30121|19
1584946200000|2020-03-23 06:50:00|30148|30128|30176|30126|30182|30152.5|30148|30116.5|37
1584946500000|2020-03-23 06:55:00|30176.5|30126.5|30133|30083|30176.5|30126.5|30120|30083|30
1584946800000|2020-03-23 07:00:00|30132.5|30082.5|30139|30089|30139|30089|30105|30055|64
1584947100000|2020-03-23 07:05:00|30140.5|30090.5|30139|30089|30140.5|30090.5|30136|30086|12
1584947400000|2020-03-23 07:10:00|30138.5|30088.5|30137|30087|30141|30091|30136|30086|15
1584947700000|2020-03-23 07:15:00|30136.5|30086.5|30134|30084|30136.5|30086.5|30134|30084|6
1584948000000|2020-03-23 07:20:00|30134.5|30084.5|30111.5|30091.5|30134.5|30105.5|30108|30074.5|24
1584948300000|2020-03-23 07:25:00|30114.5|30094.5|30119.5|30069.5|30125.5|30094.5|30101|30065.5|29
1584948600000|2020-03-23 07:30:00|30118.5|30068.5|30115|30065|30120|30070|30110|30060|8
1584948900000|2020-03-23 07:35:00|30120|30070|30107.5|30057.5|30122.5|30072.5|30107.5|30057.5|15
1584949200000|2020-03-23 07:40:00|30110|30060|30102.1|30052.1|30110|30060|30102|30052|6
1584949500000|2020-03-23 07:45:00|30105|30055|30112.5|30062.5|30112.5|30062.5|30105|30055|2
1584949800000|2020-03-23 07:50:00|30104.5|30054.5|30085|30035|30104.5|30054.5|30064.5|30017.5|39
1584950100000|2020-03-23 07:55:00|30087|30037|30080|30030|30089|30039|30080|30030|12
1584950400000|2020-03-23 08:00:00|30082.5|30032.5|30097.5|30047.5|30097.5|30047.5|30082.5|30032.5|18
1584950700000|2020-03-23 08:05:00|30095|30045|30096|30046|30099.5|30049.5|30095|30045|5
1584951000000|2020-03-23 08:10:00|30096.5|30046.5|30089|30039|30098.5|30048.5|30086.5|30036.5|9
1584951300000|2020-03-23 08:15:00|30089.5|30039.5|30091.5|30041.5|30091.5|30041.5|30089.5|30039.5|3
1584951900000|2020-03-23 08:25:00|30095|30045|30098.5|30048.5|30098.5|30048.5|30095|30045|4
1584952200000|2020-03-23 08:30:00|30100.5|30050.5|30103.5|30053.5|30109|30059|30095|30045|22
1584952500000|2020-03-23 08:35:00|30102.5|30052.5|30102|30052|30102.5|30052.5|30101.5|30051.5|5
1584952800000|2020-03-23 08:40:00|30102.5|30052.5|30085|30035|30102.5|30052.5|30081.8|30031.8|12
1584953100000|2020-03-23 08:45:00|30085.5|30035.5|30070.6|30020.6|30085.5|30035.5|30052.8|30002.8|20
1584953400000|2020-03-23 08:50:00|30061|30011|30052.1|30002.1|30061|30011|30036.8|29986.8|7
1584953700000|2020-03-23 08:55:00|30053.5|30003.5|30057.3|30007.3|30057.3|30007.3|30051.5|30001.5|3
1584954000000|2020-03-23 09:00:00|30053|30003|30041|29991|30053|30003|30035.5|29985.5|12
1584954300000|2020-03-23 09:05:00|30045.5|29995.5|30048.4|29998.4|30061.3|30011.3|30045.5|29995.5|19
1584954600000|2020-03-23 09:10:00|30051.5|30001.5|30062|30012|30062|30012|30048.6|29998.6|23
1584954900000|2020-03-23 09:15:00|30061|30011|30082.5|30032.5|30085|30035|30061|30011|11
1584955200000|2020-03-23 09:20:00|30085|30035|30090|30040|30090|30040|30085|30035|4
1584955500000|2020-03-23 09:25:00|30086.5|30036.5|30088|30038|30088|30038|30086.5|30036.5|4
1584955800000|2020-03-23 09:30:00|30091.5|30041.5|30108|30058|30108|30058|30091.5|30041.5|7
1584956100000|2020-03-23 09:35:00|30107.5|30057.5|30114|30064|30115|30065|30105.5|30055.5|15
1584956400000|2020-03-23 09:40:00|30115.5|30065.5|30114|30064|30115.5|30065.5|30100|30050|11
1584956700000|2020-03-23 09:45:00|30112.5|30062.5|30097.5|30047.5|30114|30064|30097.5|30047.5|5
1584957300000|2020-03-23 09:55:00|30100|30050|30097.5|30047.5|30102.5|30052.5|30097.5|30047.5|5
1584957600000|2020-03-23 10:00:00|30102.5|30052.5|30106.5|30056.5|30106.5|30056.5|30102.5|30052.5|7
1584957900000|2020-03-23 10:05:00|30105|30055|30105.5|30055.5|30105.5|30055.5|30100|30050|6
1584958200000|2020-03-23 10:10:00|30106.5|30056.5|30109|30059|30110|30060|30095.3|30045.3|11
1584958500000|2020-03-23 10:15:00|30110|30060|30115|30065|30115|30065|30106.5|30056.5|27
1584958800000|2020-03-23 10:20:00|30111.5|30061.5|30110|30060|30111.5|30061.5|30110|30060|3
1584959100000|2020-03-23 10:25:00|30111|30061|30101.5|30051.5|30115|30065|30100.5|30050.5|11
1584959400000|2020-03-23 10:30:00|30100.5|30050.5|30103|30053|30103|30053|30100.5|30050.5|3
1584959700000|2020-03-23 10:35:00|30114|30064|30095|30045|30114|30064|30091.5|30041.5|43
1584960000000|2020-03-23 10:40:00|30093.5|30043.5|30091|30041|30093.5|30043.5|30083|30033|8
1584960600000|2020-03-23 10:50:00|30095|30045|30090|30040|30102.5|30052.5|30090|30040|4
1584960900000|2020-03-23 10:55:00|30097.2|30047.2|30085|30035|30097.5|30047.5|30080|30030|7
1584961200000|2020-03-23 11:00:00|30082.5|30032.5|30082.5|30032.5|30085|30035|30082.5|30032.5|3
1584962100000|2020-03-23 11:15:00|30087|30037|30087.5|30037.5|30087.5|30037.5|30087|30037|2
1584962400000|2020-03-23 11:20:00|30085|30035|30090|30040|30107.5|30057.5|30085|30035|9
1584963000000|2020-03-23 11:30:00|30092.5|30042.5|30101.3|30051.3|30101.3|30051.3|30087.5|30037.5|7
1584963300000|2020-03-23 11:35:00|30092.5|30042.5|30092.5|30042.5|30102.5|30052.5|30092.5|30042.5|4
1584963900000|2020-03-23 11:45:00|30090|30040|30102.7|30052.7|30107.5|30057.5|30089|30039|12
1584964500000|2020-03-23 11:55:00|30102.2|30052.2|30102.2|30052.2|30102.2|30052.2|30102.2|30052.2|1
1584964800000|2020-03-23 12:00:00|30105.2|30055.2|30092.3|30042.3|30110.1|30060.1|30084.5|30034.5|27
1584965100000|2020-03-23 12:05:00|30090.6|30040.6|30075.5|30014.5|30092.4|30042.4|30055.5|30005.9|52
1584965400000|2020-03-23 12:10:00|30068|30013.9|30014|29964|30068|30013.9|30013|29960.7|27
1584965700000|2020-03-23 12:15:00|30016.6|29966.6|29987.4|29937.4|30016.6|29966.6|29984|29934|12
1584966000000|2020-03-23 12:20:00|29990.4|29940.4|29996.8|29946.8|30005.4|29955.4|29988.7|29938.7|8
1584966300000|2020-03-23 12:25:00|29999.3|29949.3|29985|29935|29999.6|29949.6|29985|29935|14
1584966600000|2020-03-23 12:30:00|29985.5|29935.5|29995|29945|30005|29955|29985.5|29935.5|50
1584966900000|2020-03-23 12:35:00|29994.9|29944.9|29988.5|29938.5|29997.3|29947.3|29988.4|29938.4|47
1584967200000|2020-03-23 12:40:00|29989|29939|29988.5|29938.5|29989|29939|29988.5|29938.5|2
1584967500000|2020-03-23 12:45:00|29981|29931|29989|29939|29989|29939|29981|29931|3
1584967800000|2020-03-23 12:50:00|29985|29935|29978|29928|29989|29939|29977.5|29927.5|6
1584968100000|2020-03-23 12:55:00|29982|29932|29991.5|29941.5|29991.5|29941.5|29982|29932|4
1584968400000|2020-03-23 13:00:00|29985.5|29935.5|29980|29930|29985.5|29935.5|29979|29929|4
1584968700000|2020-03-23 13:05:00|29983|29933|29993|29943|30003.5|29953.5|29980|29930|11
1584969000000|2020-03-23 13:10:00|29992|29942|29988|29938|30007.8|29957.8|29985|29935|29
1584969300000|2020-03-23 13:15:00|29987.5|29937.5|29990.5|29940.5|29999.5|29948.5|29987.5|29937.5|9
1584969600000|2020-03-23 13:20:00|29985.5|29935.5|29999.5|29948.5|30000.8|29950.8|29981|29931|14
1584969900000|2020-03-23 13:25:00|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|1
1584970200000|2020-03-23 13:30:00|29999.5|29948.5|29999.5|29948.5|29999.5|29948.5|29999.5|29948.5|1
1584970500000|2020-03-23 13:35:00|30000.3|29950.3|29999.5|29948.5|30000.3|29950.3|29999.5|29948.5|4
1584970800000|2020-03-23 13:40:00|30000.8|29950.8|30007.5|29957.5|30010.5|29960.5|30000.8|29950.8|10
1584971100000|2020-03-23 13:45:00|30009|29959|30009|29958.5|30009.5|29959|29998.8|29948.8|16
1584971400000|2020-03-23 13:50:00|30007.8|29957.8|30005.5|29955.5|30008|29958|30005|29955|6
1584971700000|2020-03-23 13:55:00|30013|29963|29985|29935|30013|29963|29985|29935|15
1584972000000|2020-03-23 14:00:00|29988|29938|29987.8|29937.8|29995.6|29945.6|29987.5|29937.5|6
1584972300000|2020-03-23 14:05:00|29988|29938|29988|29938|29988|29938|29987.5|29937.5|3
1584972600000|2020-03-23 14:10:00|29989.5|29939.5|29987.5|29937.5|29989.5|29939.5|29987.5|29937.5|5
1584972900000|2020-03-23 14:15:00|29991|29941|30005|29955|30006.5|29956.5|29991|29941|11
1584973200000|2020-03-23 14:20:00|30005.5|29955.5|30008|29958|30008|29958|30005.5|29955.5|3
1584973500000|2020-03-23 14:25:00|30006.5|29956.5|30005|29955|30006.5|29956.5|30005|29955|2
1584973800000|2020-03-23 14:30:00|29994.5|29944.5|29988|29938|29994.5|29944.5|29987.5|29937.5|11
1584974100000|2020-03-23 14:35:00|29990|29940|29990|29940|29990.5|29940.5|29990|29940|3
1584974400000|2020-03-23 14:40:00|29987.5|29937.5|29987.5|29937.5|29994|29944|29987|29937|19
1584975300000|2020-03-23 14:55:00|29989.5|29939.5|30002.8|29952.8|30002.8|29952.8|29989.5|29939.5|5
1584975600000|2020-03-23 15:00:00|30002.3|29952.3|30000|29950|30002.3|29952.3|29997.8|29947.8|6
1584975900000|2020-03-23 15:05:00|29997.8|29947.8|29994|29944|30001.8|29951.8|29993.5|29943.5|8
1584976200000|2020-03-23 15:10:00|29988|29938|29992.8|29942.8|30000|29945|29985|29935|10
1584976500000|2020-03-23 15:15:00|30000|29945|29992.3|29942.3|30000|29945|29992.3|29942.3|3
1584976800000|2020-03-23 15:20:00|29992.8|29942.8|29995.3|29945.3|29995.3|29945.3|29992.8|29942.8|3
1584977100000|2020-03-23 15:25:00|29992|29942|29992.5|29942.5|29992.5|29942.5|29990|29940|6
1584977400000|2020-03-23 15:30:00|29993|29943|29993|29943|30007.5|29957.5|29992.5|29942.5|5
1584977700000|2020-03-23 15:35:00|29995|29945|29998|29948|30003|29953|29995|29945|4
1584978000000|2020-03-23 15:40:00|30003|29953|30007.5|29957.5|30008|29958|29998|29948|11
1584978300000|2020-03-23 15:45:00|30008|29958|30000|29950|30008|29958|30000|29950|4
1584978600000|2020-03-23 15:50:00|29992.5|29942.5|29995|29945|29995|29945|29992.5|29942.5|2
1584978900000|2020-03-23 15:55:00|29997.5|29947.5|30000|29950|30002.5|29952.5|29997.5|29947.5|4
1584979200000|2020-03-23 16:00:00|29998|29948|29992.5|29942.5|29998|29948|29987.5|29937.5|6
1584979800000|2020-03-23 16:10:00|29991|29941|29994.5|29944.5|29994.5|29944.5|29989.5|29939.5|9
1584980100000|2020-03-23 16:15:00|30001.5|29951.5|29991.5|29941.5|30002|29952|29991.5|29941.5|8
1584980400000|2020-03-23 16:20:00|29992|29942|29985|29935|29992|29942|29982.5|29932.5|4
1584980700000|2020-03-23 16:25:00|29988|29938|29992.5|29942.5|29992.5|29942.5|29987.5|29937.5|5
1584981000000|2020-03-23 16:30:00|29990.5|29940.5|30007.5|29957.5|30008|29958|29990|29940|8
1584981300000|2020-03-23 16:35:00|30001.1|29951.1|29995.5|29945.5|30008|29958|29995.5|29945.5|9
1584981600000|2020-03-23 16:40:00|29995|29945|29998|29948|30000|29950|29995|29945|6
1584981900000|2020-03-23 16:45:00|29995|29945|29985|29935|29995|29945|29985|29935|4
1584983700000|2020-03-23 17:15:00|29982.5|29932.5|29983|29933|29983|29933|29982.5|29932.5|2
1584984300000|2020-03-23 17:25:00|29982.5|29932.5|29985|29935|29985.5|29935.5|29982.5|29932.5|4
1584984900000|2020-03-23 17:35:00|29980|29930|29980|29930|29983|29933|29980|29930|4
1584985200000|2020-03-23 17:40:00|29983|29933|29988|29938|29988|29938|29983|29933|2
1584985500000|2020-03-23 17:45:00|29982.5|29932.5|29980|29930|29982.5|29932.5|29978|29928|4
1584985800000|2020-03-23 17:50:00|29978|29928|29980|29930|29980|29930|29978|29928|2
1584986100000|2020-03-23 17:55:00|29988|29938|29988|29938|29988|29938|29988|29938|1
1584986400000|2020-03-23 18:00:00|29993.5|29943.5|30000|29950|30000.5|29950.5|29993.5|29943.5|9
1584986700000|2020-03-23 18:05:00|30001|29951|30010|29960|30010|29960|30001|29951|3
1584987000000|2020-03-23 18:10:00|30009.4|29959.4|30005.5|29955.5|30009.4|29959.4|30005|29955|3
1584987300000|2020-03-23 18:15:00|30005|29955|29997.5|29947.5|30008|29958|29997.5|29947.5|4
1584988200000|2020-03-23 18:30:00|29990|29940|29990|29940|29992.5|29942.5|29990|29940|4
1584988500000|2020-03-23 18:35:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|1
1584988800000|2020-03-23 18:40:00|29995.5|29945.5|29993|29943|29995.5|29945.5|29993|29943|3
1584989100000|2020-03-23 18:45:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|1
1584989700000|2020-03-23 18:55:00|29985.1|29935.1|29992.5|29942.5|30002.9|29952.9|29985.1|29935.1|14
1584990000000|2020-03-23 19:00:00|29993.3|29943.3|29995.9|29945.9|29995.9|29945.9|29992.5|29942.5|4
1584990300000|2020-03-23 19:05:00|29993|29943|29993|29943|29993|29943|29992.5|29942.5|3
1584990600000|2020-03-23 19:10:00|29995|29945|29998|29948|29998|29948|29995|29945|2
1584991200000|2020-03-23 19:20:00|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|1
1584991500000|2020-03-23 19:25:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1584991800000|2020-03-23 19:30:00|30000.5|29950.5|30000.5|29950.5|30000.5|29950.5|30000.5|29950.5|1
1584992100000|2020-03-23 19:35:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1584992700000|2020-03-23 19:45:00|30000.5|29950.5|30008|29958|30008|29958|30000|29950|7
1584993000000|2020-03-23 19:50:00|30000|29950|30002.5|29952.5|30002.5|29952.5|30000|29950|2
1584993300000|2020-03-23 19:55:00|30000|29950|30011.5|29961.5|30011.5|29961.5|29987.5|29937.5|11
1585020600000|2020-03-24 03:30:00|30079|30029|30084|30034|30084|30037.5|30057.5|30020|23
1585020900000|2020-03-24 03:35:00|30083.5|30033.5|30101|30051|30102.5|30063|30083|30033.5|23
1585021200000|2020-03-24 03:40:00|30101.5|30051.5|30102|30052|30103.5|30067|30083|30045.5|19
1585021500000|2020-03-24 03:45:00|30103.5|30053.5|30077|30057|30103.5|30069|30076.5|30039.5|25
1585021800000|2020-03-24 03:50:00|30077.5|30057.5|30094.5|30044.5|30094.5|30058|30069.5|30028|12
1585022100000|2020-03-24 03:55:00|30099.5|30049.5|30085.5|30065.5|30099.5|30065.5|30085.5|30046.5|3
1585022400000|2020-03-24 04:00:00|30096.5|30046.5|30086.5|30066.5|30101|30066.5|30086.5|30043|15
1585022700000|2020-03-24 04:05:00|30087|30067|30099.5|30049.5|30099.5|30067.5|30081|30049.5|18
1585023000000|2020-03-24 04:10:00|30101|30051|30086|30066|30101.5|30066|30085.5|30050|7
1585023300000|2020-03-24 04:15:00|30085.5|30065.5|30081|30061|30085.5|30065.5|30080.5|30060.5|7
1585023900000|2020-03-24 04:25:00|30080|30060|30079|30059|30080|30060|30078|30058|6
1585024200000|2020-03-24 04:30:00|30078.5|30058.5|30086|30066|30086.5|30066.5|30078.5|30058.5|6
1585024500000|2020-03-24 04:35:00|30086.5|30066.5|30086|30066|30094|30074|30085.5|30065.5|15
1585024800000|2020-03-24 04:40:00|30096.5|30046.5|30078.5|30058.5|30096.5|30058.5|30068|30036.5|11
1585025100000|2020-03-24 04:45:00|30079|30059|30078|30058|30084|30064|30077.5|30057.5|15
1585025400000|2020-03-24 04:50:00|30077|30057|30088.5|30068.5|30096|30073.5|30071|30038|33
1585025700000|2020-03-24 04:55:00|30089|30069|30084|30064|30103|30069|30084|30051|16
1585026000000|2020-03-24 05:00:00|30078.5|30058.5|30086.5|30066.5|30091|30071|30078.5|30058.5|22
1585026300000|2020-03-24 05:05:00|30087|30067|30097|30077|30106.5|30086.5|30087|30067|21
1585026600000|2020-03-24 05:10:00|30099|30079|30097.5|30077.5|30100.5|30080.5|30097.5|30077.5|5
1585026900000|2020-03-24 05:15:00|30097|30077|30084|30064|30097|30077|30084|30064|18
1585027200000|2020-03-24 05:20:00|30084.5|30064.5|30071|30051|30087.5|30067.5|30071|30051|18
1585027500000|2020-03-24 05:25:00|30070.5|30050.5|30084.5|30034.5|30084.5|30050.5|30070|30034.5|3
1585027800000|2020-03-24 05:30:00|30086.5|30036.5|30086|30066|30099.5|30068.5|30086|30036.5|5
1585028100000|2020-03-24 05:35:00|30087|30067|30095|30075|30096.5|30076.5|30087|30067|17
1585028400000|2020-03-24 05:40:00|30095.5|30075.5|30096|30076|30097|30077|30095.5|30075.5|4
1585028700000|2020-03-24 05:45:00|30094|30074|30091|30071|30094|30074|30077.5|30057.5|9
1585029000000|2020-03-24 05:50:00|30090.5|30070.5|30077|30057|30090.5|30070.5|30072.5|30052.5|8
1585029300000|2020-03-24 05:55:00|30078.5|30058.5|30070|30050|30080.5|30060.5|30067.5|30047.5|11
1585029600000|2020-03-24 06:00:00|30070.5|30050.5|30070.5|30050.5|30072.5|30052.5|30057|30037|13
1585029900000|2020-03-24 06:05:00|30073|30053|30080.5|30060.5|30092|30072|30073|30053|19
1585030200000|2020-03-24 06:10:00|30081|30061|30074|30054|30093|30073|30074|30054|20
1585030500000|2020-03-24 06:15:00|30072.5|30052.5|30054|30034|30073|30053|30050.5|30030.5|30
1585030800000|2020-03-24 06:20:00|30052.5|30032.5|30061|30041|30074.5|30054.5|30051.5|30031.5|71
1585031100000|2020-03-24 06:25:00|30061.5|30041.5|30057|30037|30069|30049|30055.5|30035.5|32
1585031400000|2020-03-24 06:30:00|30058|30038|30027.5|29977.5|30060|30040|30010|29976|81
1585031700000|2020-03-24 06:35:00|30028.5|29978.5|30003.5|29983.5|30037.5|30005|30002|29975|42
1585032000000|2020-03-24 06:40:00|30003|29983|30032.5|29982.5|30032.5|29994.5|29997.5|29970.5|30
1585032300000|2020-03-24 06:45:00|30033|29983|30034|29984|30035.5|29985.5|30032.5|29982.5|12
1585032600000|2020-03-24 06:50:00|30033.5|29983.5|30027|29977|30034|29984|30026.5|29976.5|11
1585032900000|2020-03-24 06:55:00|30027.5|29977.5|30041.5|29991.5|30042|30003.5|30023.5|29976.5|37
1585033200000|2020-03-24 07:00:00|30042|29992|30050.5|30000.5|30058|30008|30041.5|29991.5|20
1585033500000|2020-03-24 07:05:00|30051|30001|30053|30003|30064.5|30014.5|30047.5|29997.5|33
1585033800000|2020-03-24 07:10:00|30053.5|30003.5|30057.5|30007.5|30058|30020|30040|29999.5|15
1585034100000|2020-03-24 07:15:00|30058.5|30008.5|30059|30009|30059.5|30009.5|30058.5|30008.5|4
1585034400000|2020-03-24 07:20:00|30060|30010|30064|30014|30069|30019|30060|30010|25
1585034700000|2020-03-24 07:25:00|30065.5|30015.5|30053.5|30003.5|30065.5|30015.5|30052.5|30002.5|38
1585035000000|2020-03-24 07:30:00|30056.5|30006.5|30061.5|30011.5|30071.5|30021.5|30056.5|30006.5|13
1585035300000|2020-03-24 07:35:00|30063.5|30013.5|30063.5|30013.5|30072|30022|30063.5|30013.5|12
1585035600000|2020-03-24 07:40:00|30056.5|30006.5|30060|30010|30060.5|30010.5|30056.5|30006.5|8
1585035900000|2020-03-24 07:45:00|30060.5|30010.5|30063.5|30013.5|30063.5|30013.5|30059.5|30009.5|16
1585036200000|2020-03-24 07:50:00|30058.5|30008.5|30051.5|30001.5|30062.5|30012.5|30051.5|30001.5|7
1585036500000|2020-03-24 07:55:00|30047.5|29997.5|30065|30015|30065|30015|30047.5|29997.5|7
1585036800000|2020-03-24 08:00:00|30062.5|30012.5|30054|30004|30062.5|30012.5|30053.2|30003.2|9
1585037100000|2020-03-24 08:05:00|30055|30005|30039.2|29989.2|30055|30005|30039.2|29989.2|13
1585037400000|2020-03-24 08:10:00|30041|29991|30035|29985|30041|29991|30035|29985|8
1585037700000|2020-03-24 08:15:00|30026|29976|30024.5|29974.5|30030.5|29980.5|30024.5|29974.5|7
1585038000000|2020-03-24 08:20:00|30025.5|29975.5|30026.5|29976.5|30031.8|29981.8|30022|29972|27
1585038300000|2020-03-24 08:25:00|30026.4|29976.4|30038.7|29988.7|30040.5|29990.5|30020.5|29970.5|21
1585038600000|2020-03-24 08:30:00|30042.7|29992.7|30042.7|29992.7|30045.2|29995.2|30042.6|29992.6|5
1585038900000|2020-03-24 08:35:00|30041.4|29991.4|30033.8|29983.8|30041.4|29991.4|30021.5|29971.5|20
1585039200000|2020-03-24 08:40:00|30033.7|29983.7|30022.5|29972.5|30033.8|29983.8|30022.5|29972.5|22
1585039500000|2020-03-24 08:45:00|30031.7|29981.7|30028.5|29978.5|30033.2|29983.2|30028.5|29978.5|5
1585039800000|2020-03-24 08:50:00|30027|29977|30028.5|29978.5|30028.5|29978.5|30025.2|29975.2|6
1585040100000|2020-03-24 08:55:00|30022.5|29972.5|30016.5|29966.5|30022.6|29972.6|30014|29964|12
1585040400000|2020-03-24 09:00:00|30019.5|29969.5|30022|29972|30022.9|29972.9|30019.2|29969.2|4
1585040700000|2020-03-24 09:05:00|30022.3|29972.3|30033.1|29983.1|30033.1|29983.1|30022|29972|20
1585041000000|2020-03-24 09:10:00|30033.9|29983.9|30033.1|29983.1|30033.9|29983.9|30033.1|29983.1|2
1585041300000|2020-03-24 09:15:00|30034.1|29984.1|30032|29982|30034.1|29984.1|30020.2|29970.2|9
1585041600000|2020-03-24 09:20:00|30019.7|29969.7|30019.5|29969.5|30020.3|29970.3|30019.5|29969.5|9
1585041900000|2020-03-24 09:25:00|30018|29968|30015.5|29965.5|30018|29968|30015.5|29965.5|13
1585042200000|2020-03-24 09:30:00|30024.3|29974.3|30012|29962|30024.3|29974.3|30012|29962|5
1585042500000|2020-03-24 09:35:00|30008.5|29958.5|30008.5|29958.5|30008.5|29958.5|30008.5|29958.5|1
1585042800000|2020-03-24 09:40:00|29993.5|29943.5|29993.5|29943.5|29993.5|29943.5|29993.5|29943.5|1
1585043100000|2020-03-24 09:45:00|29991.7|29941.7|29986|29936|29991.7|29941.7|29982.7|29932.7|8
1585043400000|2020-03-24 09:50:00|29984|29934|29986|29936|29986|29936|29984|29934|2
1585043700000|2020-03-24 09:55:00|29984|29934|29976.7|29926.7|29984.3|29934.3|29975.3|29925.3|25
1585044000000|2020-03-24 10:00:00|29981.2|29931.2|29982.7|29932.7|29982.7|29932.7|29981.2|29931.2|2
1585044300000|2020-03-24 10:05:00|29983.5|29933.5|29982.7|29932.7|29983.5|29933.5|29981.3|29931.3|10
1585044600000|2020-03-24 10:10:00|29980.2|29930.2|29976.5|29926.5|29980.2|29930.2|29976.5|29926.5|3
1585044900000|2020-03-24 10:15:00|29978|29928|29983|29933|29983|29933|29978|29928|3
1585045200000|2020-03-24 10:20:00|29985|29935|29977.5|29927.5|29985|29935|29977.5|29927.5|7
1585045800000|2020-03-24 10:30:00|29980|29930|29980|29930|29982.5|29932.5|29980|29930|3
1585046400000|2020-03-24 10:40:00|29972.2|29952.2|29995|29945|29995|29952.2|29972.2|29939.7|11
1585047000000|2020-03-24 10:50:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1585047300000|2020-03-24 10:55:00|29980|29930|29980.7|29930.7|29989.5|29939.5|29970|29920|12
1585047600000|2020-03-24 11:00:00|29985.7|29935.7|29977.5|29927.5|29985.7|29935.7|29974.2|29924.2|5
1585047900000|2020-03-24 11:05:00|29975.7|29925.7|29981.5|29931.5|29981.5|29931.5|29975|29925|16
1585048200000|2020-03-24 11:10:00|29986.5|29936.5|29992.8|29942.8|29992.8|29942.8|29986.5|29936.5|2
1585048500000|2020-03-24 11:15:00|29990.8|29940.8|29992.8|29942.8|29992.8|29942.8|29990.8|29940.8|2
1585048800000|2020-03-24 11:20:00|29996.3|29946.3|29996.3|29946.3|29996.3|29946.3|29996.3|29946.3|1
1585049100000|2020-03-24 11:25:00|29992.8|29942.8|29992.8|29942.8|29992.8|29942.8|29992.8|29942.8|1
1585050000000|2020-03-24 11:40:00|29991.3|29941.3|29991.3|29941.3|29991.3|29941.3|29991.3|29941.3|1
1585050300000|2020-03-24 11:45:00|29993.8|29943.8|29993.8|29943.8|29993.8|29943.8|29993.8|29943.8|1
1585050600000|2020-03-24 11:50:00|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|1
1585050900000|2020-03-24 11:55:00|29995.2|29945.2|29995.5|29945.5|29995.5|29945.5|29995.2|29945.2|2
1585051200000|2020-03-24 12:00:00|29995.8|29945.8|29995.5|29945.5|29997.5|29947.5|29995.5|29945.5|6
1585051500000|2020-03-24 12:05:00|29997.5|29947.5|29995.7|29945.7|29997.5|29947.5|29995.5|29945.5|8
1585051800000|2020-03-24 12:10:00|29998.2|29948.2|29998.7|29948.7|30000.8|29950.8|29998.2|29948.2|22
1585052100000|2020-03-24 12:15:00|29999.5|29949.5|30015|29965|30015|29965|29996.7|29946.7|21
1585052400000|2020-03-24 12:20:00|30011|29961|30007.2|29957.2|30011.9|29976.6|29995.1|29951.5|20
1585052700000|2020-03-24 12:25:00|30007.1|29957.1|30013.2|29963.2|30013.2|29963.2|30006.7|29956.7|14
1585053000000|2020-03-24 12:30:00|30015.7|29965.7|30012.5|29962.5|30017.4|29967.4|30010.5|29960.5|19
1585053300000|2020-03-24 12:35:00|30012.4|29962.4|30008.5|29958.5|30012.4|29962.4|30007.5|29957.5|6
1585053600000|2020-03-24 12:40:00|30009.5|29959.5|30008.7|29958.7|30009.5|29959.5|30008.5|29958.5|20
1585054500000|2020-03-24 12:55:00|30008.5|29958.5|30008.7|29958.7|30008.7|29958.7|30007|29957|6
1585054800000|2020-03-24 13:00:00|30009.5|29959.5|30009|29959|30009.5|29959.5|30002|29952|3
1585055100000|2020-03-24 13:05:00|30008|29958|29994|29944|30008|29958|29994|29944|7
1585055400000|2020-03-24 13:10:00|29997|29947|29994|29944|29997|29947|29994|29944|2
1585055700000|2020-03-24 13:15:00|29991.5|29941.5|29988.5|29938.5|29993.5|29943.5|29988.5|29938.5|6
1585056000000|2020-03-24 13:20:00|29989.5|29939.5|29991.8|29941.8|29991.8|29941.8|29989.5|29939.5|2
1585056300000|2020-03-24 13:25:00|29990.8|29940.8|29965|29945|29993.3|29955|29965|29939|17
1585056600000|2020-03-24 13:30:00|29966.2|29946.2|29981.2|29931.2|29983.7|29946.2|29966.2|29931.2|6
1585056900000|2020-03-24 13:35:00|29963.7|29943.7|29946.5|29926.5|29971.4|29943.7|29946.4|29907.5|21
1585057200000|2020-03-24 13:40:00|29943.9|29923.9|29964.7|29914.7|29970|29923.9|29941|29901.7|33
1585057500000|2020-03-24 13:45:00|29960.7|29910.7|29944.3|29924.3|29960.7|29924.3|29939.3|29909.1|12
1585057800000|2020-03-24 13:50:00|29960.3|29910.3|29947.5|29897.5|29960.3|29924.3|29937.5|29895.5|30
1585058100000|2020-03-24 13:55:00|29944.5|29894.5|29957|29907|29957.5|29915|29935|29894.5|17
1585058400000|2020-03-24 14:00:00|29954.8|29904.8|29937.5|29917.5|29954.8|29918.8|29937.5|29902.8|6
1585058700000|2020-03-24 14:05:00|29937.1|29917.1|29937.5|29917.5|29937.5|29917.5|29937.1|29917.1|2
1585059300000|2020-03-24 14:15:00|29958.3|29908.3|29933.8|29913.8|29966|29916|29932.7|29907.5|12
1585059600000|2020-03-24 14:20:00|29934.2|29914.2|29930.4|29910.4|29934.2|29914.2|29930.4|29910.4|3
1585059900000|2020-03-24 14:25:00|29936|29886|29939.3|29889.3|29940|29890|29936|29886|5
1585060200000|2020-03-24 14:30:00|29938.8|29888.8|29937.7|29887.7|29951|29911.8|29931.8|29887.3|10
1585060500000|2020-03-24 14:35:00|29938.6|29888.6|29916.2|29896.2|29938.6|29906.2|29913.7|29888.6|11
1585060800000|2020-03-24 14:40:00|29918.7|29898.7|29931.3|29881.3|29932.5|29900.2|29916.2|29880.8|11
1585061100000|2020-03-24 14:45:00|29930.8|29880.8|29930.3|29880.3|29930.8|29880.8|29930.3|29880.3|4
1585061400000|2020-03-24 14:50:00|29932.5|29882.5|29932.5|29882.5|29934.2|29884.2|29932.4|29882.4|9
1585061700000|2020-03-24 14:55:00|29946|29896|29914.2|29894.2|29946|29899|29912.7|29892.7|12
1585062000000|2020-03-24 15:00:00|29913.5|29893.5|29913.8|29893.8|29917.5|29897.5|29913|29893|7
1585062300000|2020-03-24 15:05:00|29913|29893|29945|29895|29945|29909.5|29912.5|29892.5|12
1585062600000|2020-03-24 15:10:00|29943.5|29893.5|29932.5|29882.5|29952|29908.2|29928.2|29882.5|7
1585062900000|2020-03-24 15:15:00|29937|29887|29940.3|29890.3|29947.3|29897.3|29937|29887|12
1585063200000|2020-03-24 15:20:00|29942.5|29892.5|29924|29874|29942.5|29892.5|29908.5|29864.5|19
1585063500000|2020-03-24 15:25:00|29923.5|29873.5|29945|29895|29946|29896|29913|29873.5|13
1585063800000|2020-03-24 15:30:00|29944|29894|29943|29893|29947.4|29910.9|29926.8|29883|30
1585064100000|2020-03-24 15:35:00|29929.5|29909.5|29940|29890|29945.8|29909.5|29929.5|29890|6
1585064400000|2020-03-24 15:40:00|29939.8|29889.8|29935|29885|29939.8|29889.8|29932.5|29882.5|5
1585064700000|2020-03-24 15:45:00|29938.8|29888.8|29954.6|29904.6|29955|29905|29938|29888|15
1585065000000|2020-03-24 15:50:00|29956.4|29906.4|29950.9|29900.9|29957.6|29918.4|29937.4|29900.5|8
1585065300000|2020-03-24 15:55:00|29951.4|29901.4|29942.1|29892.1|29953.5|29903.5|29937|29887|15
1585065600000|2020-03-24 16:00:00|29939.6|29889.6|29939.5|29889.5|29939.6|29889.6|29938.5|29888.5|4
1585065900000|2020-03-24 16:05:00|29937.3|29887.3|29914.9|29864.9|29937.3|29890.5|29908|29862|26
1585066200000|2020-03-24 16:10:00|29914.6|29864.6|29914.6|29864.6|29914.9|29864.9|29908.2|29858.2|9
1585066500000|2020-03-24 16:15:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1585066800000|2020-03-24 16:20:00|29917.3|29867.3|29920|29870|29923.5|29873.5|29917.3|29867.3|7
1585067400000|2020-03-24 16:30:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1585067700000|2020-03-24 16:35:00|29916.8|29866.8|29915|29865|29917.5|29871.5|29891.5|29857.3|6
1585068600000|2020-03-24 16:50:00|29917.8|29867.8|29915|29865|29917.8|29867.8|29915|29865|2
1585069500000|2020-03-24 17:05:00|29910|29860|29922.5|29872.5|29922.5|29872.5|29910|29860|4
1585069800000|2020-03-24 17:10:00|29925.8|29875.8|29923|29873|29925.8|29875.8|29923|29873|3
1585070100000|2020-03-24 17:15:00|29922.5|29872.5|29905.8|29855.8|29922.5|29872.5|29905.8|29855.8|5
1585070400000|2020-03-24 17:20:00|29907.8|29857.8|29915.5|29865.5|29923|29880|29897.6|29857.8|13
1585070700000|2020-03-24 17:25:00|29913|29863|29909.3|29859.3|29913|29863|29909.3|29859.3|2
1585071300000|2020-03-24 17:35:00|29910.5|29860.5|29905.5|29855.5|29910.5|29860.5|29905.5|29855.5|4
1585071900000|2020-03-24 17:45:00|29903|29853|29898.3|29848.3|29903|29853|29898.3|29848.3|2
1585072500000|2020-03-24 17:55:00|29891|29871|29930.5|29880.5|29931|29881|29891|29851|11
1585072800000|2020-03-24 18:00:00|29931.3|29881.3|29932.3|29882.3|29932.3|29882.3|29931.3|29881.3|2
1585073100000|2020-03-24 18:05:00|29932.5|29882.5|29948.5|29898.5|29949.5|29899.5|29932.5|29882.5|11
1585073400000|2020-03-24 18:10:00|29948|29898|29947.5|29897.5|29948|29898|29947.5|29897.5|2
1585073700000|2020-03-24 18:15:00|29946.5|29896.5|29930.3|29880.3|29946.5|29896.5|29930.3|29880.3|6
1585074000000|2020-03-24 18:20:00|29932.5|29882.5|29932|29882|29934|29884|29932|29882|4
1585074600000|2020-03-24 18:30:00|29935.3|29885.3|29939|29889|29939|29889|29935.3|29885.3|4
1585074900000|2020-03-24 18:35:00|29938.5|29888.5|29938.5|29888.5|29938.5|29888.5|29938.5|29888.5|1
1585075200000|2020-03-24 18:40:00|29942.3|29892.3|29942.3|29892.3|29942.3|29892.3|29942.3|29892.3|1
1585075500000|2020-03-24 18:45:00|29938.9|29888.9|29942.3|29892.3|29942.3|29892.3|29938.5|29888.5|4
1585075800000|2020-03-24 18:50:00|29942.5|29892.5|29945|29895|29945|29895|29942.5|29892.5|2
1585076100000|2020-03-24 18:55:00|29944.5|29894.5|29937.3|29887.3|29944.5|29894.5|29937.3|29887.3|2
1585076400000|2020-03-24 19:00:00|29936.8|29886.8|29933.5|29883.5|29937.5|29887.5|29933.5|29883.5|8
1585076700000|2020-03-24 19:05:00|29930.8|29880.8|29930.8|29880.8|29930.8|29880.8|29929|29879|5
1585078500000|2020-03-24 19:35:00|29920|29870|29922.3|29872.3|29922.3|29872.3|29919.8|29869.8|4
1585078800000|2020-03-24 19:40:00|29920|29870|29926|29876|29926|29876|29920|29870|2
1585079400000|2020-03-24 19:50:00|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|1
1585079700000|2020-03-24 19:55:00|29926|29876|29927.5|29877.5|29930.4|29880.4|29926|29876|3
1585107000000|2020-03-25 03:30:00|30000.5|29980.5|29999.5|29979.5|30000.5|29980.5|29999.5|29979.5|3
1585107300000|2020-03-25 03:35:00|30000|29980|30000|29980|30000.5|29980.5|30000|29980|3
1585107600000|2020-03-25 03:40:00|30000.5|29980.5|30008|29988|30011|29991|29998.5|29978.5|25
1585107900000|2020-03-25 03:45:00|30000.5|29980.5|30001.5|29981.5|30002|29982|30000.5|29980.5|13
1585108200000|2020-03-25 03:50:00|30000|29980|29990.5|29970.5|30000|29980|29990|29970|11
1585108500000|2020-03-25 03:55:00|29994|29974|29996.5|29976.5|29997|29977|29990.5|29970.5|15
1585109100000|2020-03-25 04:05:00|29997|29977|30001.5|29981.5|30001.5|29981.5|29997|29977|7
1585109400000|2020-03-25 04:10:00|30003|29983|30000.5|29980.5|30003.5|29983.5|30000|29980|6
1585109700000|2020-03-25 04:15:00|30000|29980|29992|29972|30000.5|29980.5|29987.5|29967.5|18
1585110000000|2020-03-25 04:20:00|29993|29973|29998.5|29978.5|29999|29979|29993|29973|7
1585110300000|2020-03-25 04:25:00|29999.5|29979.5|30010|29990|30013.5|29993.5|29998.5|29978.5|22
1585110600000|2020-03-25 04:30:00|30012|29992|30008.5|29988.5|30012|29992|30005.5|29985.5|10
1585110900000|2020-03-25 04:35:00|30009.5|29989.5|30010|29990|30010|29990|30009.5|29989.5|2
1585111200000|2020-03-25 04:40:00|30017.5|29997.5|30018|29998|30021.5|30001.5|30015.5|29995.5|7
1585111500000|2020-03-25 04:45:00|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|1
1585111800000|2020-03-25 04:50:00|30017.5|29997.5|30018|29998|30018|29998|30017|29997|4
1585112100000|2020-03-25 04:55:00|29998|29978|30010.5|29960.5|30018|29998|29998|29953.5|36
1585112400000|2020-03-25 05:00:00|30011.5|29961.5|29993.5|29973.5|30015.5|29974|29993.5|29953|6
1585112700000|2020-03-25 05:05:00|29993|29973|29988|29968|29993|29973|29988|29968|2
1585113000000|2020-03-25 05:10:00|29990.5|29970.5|29998|29978|30003|29983|29990.5|29970.5|9
1585113300000|2020-03-25 05:15:00|30000.5|29980.5|30003|29983|30008|29988|30000.5|29980.5|4
1585113600000|2020-03-25 05:20:00|30008|29988|29999|29979|30008|29988|29999|29979|8
1585113900000|2020-03-25 05:25:00|29997.5|29977.5|29981.5|29961.5|29997.5|29977.5|29981.5|29961.5|13
1585114200000|2020-03-25 05:30:00|29982|29962|29983.5|29963.5|29984|29964|29982|29962|15
1585114500000|2020-03-25 05:35:00|29984.5|29964.5|29982.5|29962.5|29985|29965|29981|29961|10
1585114800000|2020-03-25 05:40:00|29980.5|29960.5|29977|29957|29982|29962|29971.5|29951.5|27
1585115100000|2020-03-25 05:45:00|29979|29959|29998|29978|29998.5|29978.5|29978.5|29958.5|28
1585115400000|2020-03-25 05:50:00|29995.5|29975.5|29998|29978|29998|29978|29988|29968|6
1585115700000|2020-03-25 05:55:00|29997.5|29977.5|29995|29975|30004.5|29984.5|29993|29973|17
1585116000000|2020-03-25 06:00:00|29993.5|29973.5|29982|29962|29995.5|29975.5|29981.5|29961.5|25
1585116300000|2020-03-25 06:05:00|29981|29961|30002.5|29982.5|30006.5|29986.5|29979|29959|27
1585116600000|2020-03-25 06:10:00|30002|29982|29990|29970|30014|29982|29990|29960|24
1585116900000|2020-03-25 06:15:00|29990.5|29970.5|29986|29966|29992.5|29972.5|29978.5|29958.5|37
1585117200000|2020-03-25 06:20:00|29986.5|29966.5|29990|29970|29994|29974|29986|29966|25
1585117500000|2020-03-25 06:25:00|29990.5|29970.5|30004.5|29984.5|30005|29985|29990|29970|21
1585117800000|2020-03-25 06:30:00|30004|29984|30004|29984|30004|29984|30004|29984|1
1585118100000|2020-03-25 06:35:00|30003.5|29983.5|29998.5|29978.5|30004|29984|29998.5|29978.5|14
1585118400000|2020-03-25 06:40:00|30000|29980|29993.5|29973.5|30000|29980|29989|29969|28
1585118700000|2020-03-25 06:45:00|29995.5|29975.5|30004.5|29984.5|30009|29989|29995|29975|17
1585119000000|2020-03-25 06:50:00|30003|29983|30001.5|29981.5|30004.5|29984.5|30000.5|29980.5|23
1585119300000|2020-03-25 06:55:00|30003|29983|30001|29981|30004.5|29984.5|30001|29981|17
1585119600000|2020-03-25 07:00:00|30000.5|29980.5|30005.5|29985.5|30006|29986|29996|29976|23
1585119900000|2020-03-25 07:05:00|30006|29986|30019.5|29969.5|30020.5|29986|30001|29969|22
1585120200000|2020-03-25 07:10:00|30019|29969|30028|29978|30033|29983|30019|29969|14
1585120500000|2020-03-25 07:15:00|30032.5|29982.5|30031.5|29981.5|30032.5|29982.5|30029|29979|9
1585120800000|2020-03-25 07:20:00|30020|30000|30036.5|29986.5|30037|30000|30019|29984|8
1585121100000|2020-03-25 07:25:00|30037.5|29987.5|30025|30005|30037.5|30009|30025|29987.5|14
1585121400000|2020-03-25 07:30:00|30033.5|29983.5|30053.8|30003.8|30069.5|30038.8|30033.5|29983.5|16
1585121700000|2020-03-25 07:35:00|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|1
1585122000000|2020-03-25 07:40:00|30060.8|30010.8|30055.5|30005.5|30066|30016|30051.7|30001.7|10
1585122300000|2020-03-25 07:45:00|30054|30004|30059|30009|30059|30009|30048.8|29998.8|15
1585122600000|2020-03-25 07:50:00|30056.5|30006.5|30051.5|30001.5|30056.5|30006.5|30047.2|29997.2|8
1585122900000|2020-03-25 07:55:00|30053.8|30003.8|30065.5|30015.5|30065.5|30015.5|30051.5|30001.5|11
1585123200000|2020-03-25 08:00:00|30065.3|30015.3|30062|30012|30066|30016|30062|30012|4
1585123500000|2020-03-25 08:05:00|30057|30007|30048.5|29998.5|30057|30007|30035|29985|18
1585123800000|2020-03-25 08:10:00|30050.3|30000.3|30052.5|30002.5|30052.5|30002.5|30043.8|29993.8|9
1585124100000|2020-03-25 08:15:00|30050|30000|30050|30000|30053|30003|30043|29993|9
1585124400000|2020-03-25 08:20:00|30048|29998|30040|29990|30048|29998|30040|29990|4
1585124700000|2020-03-25 08:25:00|30035|29985|30028|29978|30035|29985|30028|29978|9
1585125000000|2020-03-25 08:30:00|30025|29975|30020|29970|30025|29975|30020|29970|3
1585125300000|2020-03-25 08:35:00|30023|29973|30033|29983|30040|29990|30023|29973|5
1585125600000|2020-03-25 08:40:00|30028|29978|30030|29980|30030|29980|30020|29970|8
1585125900000|2020-03-25 08:45:00|30027|29977|30016.5|29966.5|30027|29977|30016.5|29966.5|8
1585126200000|2020-03-25 08:50:00|29996.5|29976.5|30014|29964|30026.5|29976.5|29996.5|29961.5|11
1585126500000|2020-03-25 08:55:00|30011.5|29961.5|29996.5|29946.5|30011.5|29961.5|29991.5|29941.5|20
1585126800000|2020-03-25 09:00:00|29994|29944|29994|29944|29994|29944|29991.5|29941.5|4
1585127400000|2020-03-25 09:10:00|29996.5|29946.5|29997|29947|29997|29947|29994|29944|3
1585127700000|2020-03-25 09:15:00|30000|29950|29997|29947|30010|29960|29997|29947|5
1585128000000|2020-03-25 09:20:00|29995|29945|30002|29952|30002|29952|29992|29942|5
1585128300000|2020-03-25 09:25:00|29997|29947|29990|29940|30002|29952|29990|29940|8
1585128600000|2020-03-25 09:30:00|29987|29937|29990|29940|29992|29942|29987|29937|5
1585129500000|2020-03-25 09:45:00|29987|29937|29987|29937|29987|29937|29987|29937|1
1585129800000|2020-03-25 09:50:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1585130700000|2020-03-25 10:05:00|29995|29945|29990|29940|29995|29945|29990|29940|3
1585131000000|2020-03-25 10:10:00|29987|29937|29987|29937|29987|29937|29987|29937|1
1585131300000|2020-03-25 10:15:00|29979.5|29929.5|29978|29928|29979.5|29929.5|29959.5|29909.5|6
1585131600000|2020-03-25 10:20:00|29983|29933|29983|29933|29983|29933|29983|29933|1
1585132200000|2020-03-25 10:30:00|29985|29935|29985|29935|29985|29935|29985|29935|1
1585132500000|2020-03-25 10:35:00|29993|29943|29993|29943|29996.7|29946.7|29993|29943|4
1585132800000|2020-03-25 10:40:00|29998|29948|29988|29938|29998|29948|29985|29935|7
1585133100000|2020-03-25 10:45:00|29988.5|29938.5|30001|29951|30026|29976|29988.5|29938.5|6
1585133400000|2020-03-25 10:50:00|30018.1|29998.1|30011|29961|30031.6|29998.1|30001|29951|10
1585133700000|2020-03-25 10:55:00|30014.3|29964.3|30018|29968|30021|29971|30014.3|29964.3|3
1585134000000|2020-03-25 11:00:00|30017.5|29967.5|30006.8|29956.8|30017.5|29972.5|29995.5|29956.8|5
1585134300000|2020-03-25 11:05:00|30006.3|29956.3|29995.5|29945.5|30006.3|29956.3|29995.5|29945.5|6
1585135200000|2020-03-25 11:20:00|29990.5|29940.5|29990.5|29940.5|29990.5|29940.5|29990.5|29940.5|1
1585136400000|2020-03-25 11:40:00|29998.8|29948.8|30000.8|29950.8|30001.5|29951.5|29998.8|29948.8|3
1585136700000|2020-03-25 11:45:00|30000.9|29950.9|29993.7|29943.7|30000.9|29950.9|29991.5|29941.5|8
1585137000000|2020-03-25 11:50:00|29991.2|29941.2|29986.3|29936.3|29991.2|29941.2|29986.3|29936.3|2
1585137300000|2020-03-25 11:55:00|29971.8|29948.8|29971.8|29948.8|29971.8|29948.8|29971.8|29948.8|1
1585137600000|2020-03-25 12:00:00|29987.5|29937.5|29987.5|29937.5|29991.6|29941.6|29987.5|29937.5|3
1585138500000|2020-03-25 12:15:00|29990|29940|29991.8|29968.8|30002.8|29968.8|29986.8|29940|6
1585138800000|2020-03-25 12:20:00|30002.8|29952.8|30002.8|29952.8|30002.8|29952.8|30002.8|29952.8|1
1585139100000|2020-03-25 12:25:00|30001.5|29951.5|29984.9|29961.9|30002.8|29963.5|29982|29947.9|18
1585139400000|2020-03-25 12:30:00|29983.7|29960.7|29991.5|29941.5|30000.4|29960.7|29983.7|29934.5|18
1585139700000|2020-03-25 12:35:00|29983.5|29933.5|29983.5|29933.5|29986.6|29936.6|29983.5|29933.5|5
1585140000000|2020-03-25 12:40:00|29984|29934|29984|29934|29984|29934|29983.5|29933.5|3
1585140300000|2020-03-25 12:45:00|29988.5|29938.5|29989.8|29939.8|29991.2|29941.2|29988.5|29938.5|4
1585140600000|2020-03-25 12:50:00|29990|29940|29988.8|29938.8|30003.3|29953.3|29987.8|29937.8|28
1585140900000|2020-03-25 12:55:00|29987.8|29937.8|29983.5|29933.5|29997.8|29947.8|29982.3|29932.3|14
1585141200000|2020-03-25 13:00:00|29984|29934|29987.5|29937.5|29987.5|29953|29976|29934|4
1585141500000|2020-03-25 13:05:00|29990|29940|29990.5|29940.5|29997.5|29947.5|29990|29940|3
1585141800000|2020-03-25 13:10:00|29987.5|29937.5|29982.5|29932.5|29987.5|29937.5|29982.5|29932.5|2
1585142100000|2020-03-25 13:15:00|29990|29940|29992.5|29942.5|29992.5|29942.5|29985|29935|4
1585142400000|2020-03-25 13:20:00|29990|29940|29982.5|29932.5|29990|29940|29982.5|29932.5|2
1585142700000|2020-03-25 13:25:00|29985|29935|29987.5|29937.5|29988.8|29938.8|29985|29935|9
1585143000000|2020-03-25 13:30:00|29990|29940|29987.5|29937.5|29994.7|29944.7|29987.5|29937.5|4
1585143300000|2020-03-25 13:35:00|29985|29935|29987.5|29937.5|29987.5|29937.5|29985|29935|2
1585143600000|2020-03-25 13:40:00|29983.8|29933.8|29989.1|29939.1|29990.8|29940.8|29980.3|29930.3|15
1585143900000|2020-03-25 13:45:00|29988.6|29938.6|29988|29938|29990.3|29940.3|29988|29938|7
1585144200000|2020-03-25 13:50:00|29973.5|29953.5|29992.5|29942.5|29992.5|29958.5|29973.5|29940.8|6
1585144500000|2020-03-25 13:55:00|29977.5|29957.5|29990.3|29940.3|29990.3|29958.8|29977.5|29940.3|10
1585144800000|2020-03-25 14:00:00|29992.8|29942.8|30011.5|29961.5|30011.5|29968|29982.2|29942.8|16
1585145100000|2020-03-25 14:05:00|30011|29961|30004|29954|30011|29961|29996.3|29946.3|16
1585145400000|2020-03-25 14:10:00|30005.5|29955.5|29998.5|29978.5|30009|29978.5|29995.5|29953.5|9
1585145700000|2020-03-25 14:15:00|29999.5|29979.5|30008|29988|30035.3|29988|29999.5|29971.4|18
1585146000000|2020-03-25 14:20:00|30028.5|29978.5|30023.5|29973.5|30028.5|29986.5|30006.5|29968.8|23
1585146300000|2020-03-25 14:25:00|30021.5|29971.5|30030|29980|30033|29992.2|30012.2|29970|16
1585146600000|2020-03-25 14:30:00|30028|29978|30032.5|29982.5|30038.8|29988.8|30027.5|29977.5|13
1585146900000|2020-03-25 14:35:00|30030|29980|30030|29980|30030|29980|30030|29980|1
1585147200000|2020-03-25 14:40:00|30032.5|29982.5|30032.5|29982.5|30037.4|29987.4|30030|29980|7
1585147500000|2020-03-25 14:45:00|30035|29985|30024.3|29974.3|30035|29985|30023.5|29973.5|11
1585147800000|2020-03-25 14:50:00|30026.3|29976.3|30041.2|29991.2|30044.7|29994.7|30026.3|29976.3|5
1585148100000|2020-03-25 14:55:00|30042.5|29992.5|30031.5|29981.5|30042.5|29992.5|30031.5|29981.5|2
1585148400000|2020-03-25 15:00:00|30032|29982|30032.8|29982.8|30037.5|29987.5|30030|29980|13
1585148700000|2020-03-25 15:05:00|30027.8|29977.8|30033|29983|30033|29983|30016.3|29966.3|10
1585149000000|2020-03-25 15:10:00|30033.5|29983.5|30038.5|29988.5|30040|29990|30032|29982|16
1585149300000|2020-03-25 15:15:00|30037.5|29987.5|30036.5|29986.5|30040|29990|30035|29985|14
1585149600000|2020-03-25 15:20:00|30037|29987|30036.3|29986.3|30037.5|29987.5|30035.4|29985.4|10
1585149900000|2020-03-25 15:25:00|30035.8|29985.8|30036|29986|30036|29986|30034.5|29984.5|9
1585150200000|2020-03-25 15:30:00|30035.3|29985.3|30035|29985|30035.3|29985.3|30035|29985|2
1585150500000|2020-03-25 15:35:00|30037.5|29987.5|30035|29985|30037.5|29987.5|30035|29985|2
1585150800000|2020-03-25 15:40:00|30036.8|29986.8|30027.5|30007.5|30036.8|30007.5|30020|29986.8|11
1585151400000|2020-03-25 15:50:00|30026.4|30006.4|30035|29985|30040.3|30006.4|30025|29985|7
1585151700000|2020-03-25 15:55:00|30036.8|29986.8|30025|29975|30036.8|29986.8|30024.5|29974.5|32
1585152000000|2020-03-25 16:00:00|30027.5|29977.5|30025|29975|30027.5|29977.5|30025|29975|2
1585152300000|2020-03-25 16:05:00|30027.5|29977.5|30020.6|29970.6|30027.5|29977.5|30019.5|29969.5|35
1585152600000|2020-03-25 16:10:00|30021.1|29971.1|30025.6|29975.6|30028.6|29978.6|30021.1|29971.1|10
1585152900000|2020-03-25 16:15:00|30024.2|29974.2|30025|29975|30025|29975|30021.7|29971.7|18
1585153200000|2020-03-25 16:20:00|30024.8|29974.8|30022.5|29972.5|30024.8|29974.8|30021|29971|6
1585153500000|2020-03-25 16:25:00|30019.3|29969.3|30022.5|29972.5|30022.5|29972.5|30019.3|29969.3|3
1585153800000|2020-03-25 16:30:00|30022.3|29972.3|30022.5|29972.5|30022.5|29972.5|30022.3|29972.3|2
1585154100000|2020-03-25 16:35:00|30025|29975|30025|29975|30025|29975|30022.5|29972.5|3
1585154400000|2020-03-25 16:40:00|30022.3|29972.3|30022.5|29972.5|30025|29975|30021.3|29971.3|6
1585154700000|2020-03-25 16:45:00|30025|29975|30025|29975|30025|29975|30022.5|29972.5|5
1585155000000|2020-03-25 16:50:00|30023.8|29973.8|30020|29970|30026.2|29976.2|30020|29970|7
1585155300000|2020-03-25 16:55:00|30020.5|29970.5|30029|29979|30029|29979|30020.5|29970.5|5
1585155600000|2020-03-25 17:00:00|30026.3|29976.3|30030|29980|30030.5|29980.5|30024.3|29974.3|7
1585155900000|2020-03-25 17:05:00|30026|29976|30023.8|29973.8|30026.5|29976.5|30023.8|29973.8|5
1585156200000|2020-03-25 17:10:00|30023.3|29973.3|30030|29980|30031.3|29996.8|30007.6|29973.3|14
1585156500000|2020-03-25 17:15:00|30026|29976|30023.8|29973.8|30026.5|29976.5|30023.3|29973.3|9
1585156800000|2020-03-25 17:20:00|30023.3|29973.3|30020|29970|30023.3|29973.3|30015|29965|15
1585157100000|2020-03-25 17:25:00|30017.5|29967.5|30020|29970|30020|29970|30017.5|29967.5|2
1585157400000|2020-03-25 17:30:00|30017.5|29967.5|30012.5|29962.5|30022.5|29972.5|30012.5|29962.5|7
1585158300000|2020-03-25 17:45:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1585158600000|2020-03-25 17:50:00|30012.5|29962.5|30015|29965|30015|29965|30012.5|29962.5|2
1585159500000|2020-03-25 18:05:00|30016.8|29966.8|30017.4|29967.4|30018|29968|30016.8|29966.8|5
1585159800000|2020-03-25 18:10:00|30022.5|29972.5|30025|29975|30025|29975|30022.5|29972.5|2
1585160400000|2020-03-25 18:20:00|30022.5|29972.5|30015|29965|30022.5|29972.5|30015|29965|4
1585160700000|2020-03-25 18:25:00|30017.5|29967.5|30012.5|29962.5|30017.5|29967.5|30012.5|29962.5|3
1585161000000|2020-03-25 18:30:00|30015|29965|30015|29965|30015|29965|30015|29965|1
1585161900000|2020-03-25 18:45:00|30012.5|29962.5|30012.5|29962.5|30012.5|29962.5|30012.5|29962.5|1
1585162500000|2020-03-25 18:55:00|30015|29965|30015|29965|30017.5|29967.5|30015|29965|3
1585162800000|2020-03-25 19:00:00|30015.1|29965.1|30015|29965|30015.1|29965.1|30015|29965|2
1585163400000|2020-03-25 19:10:00|30016|29966|30018|29968|30019.8|29969.8|30015.5|29965.5|11
1585163700000|2020-03-25 19:15:00|30001|29981|30014.5|29964.5|30014.5|29983|30001|29964.5|5
1585164000000|2020-03-25 19:20:00|30015|29965|30012.5|29962.5|30015|29965|30012.5|29962.5|2
1585164300000|2020-03-25 19:25:00|30006|29956|30014|29964|30014|29964|30006|29956|6
1585164600000|2020-03-25 19:30:00|30014.5|29964.5|30014.5|29964.5|30015|29965|30012.5|29962.5|4
1585164900000|2020-03-25 19:35:00|30010.5|29960.5|30011.5|29961.5|30011.5|29961.5|30010|29960|5
1585165200000|2020-03-25 19:40:00|30013|29963|30008.5|29958.5|30013.5|29963.5|30007|29957|9
1585165500000|2020-03-25 19:45:00|29997|29947|29997|29947|29997.7|29951.2|29971.2|29947|5
1585165800000|2020-03-25 19:50:00|29997.7|29947.7|30014|29964|30014|29964|29997.7|29947.7|5
1585166100000|2020-03-25 19:55:00|30014.9|29964.9|30018|29968|30018|29968|30014.9|29964.9|7
1585193400000|2020-03-26 03:30:00|30052.5|30032.5|30064.5|30044.5|30066|30046|30052.5|30032.5|17
1585193700000|2020-03-26 03:35:00|30062.5|30042.5|30064.5|30044.5|30067.5|30047.5|30062.5|30042.5|4
1585194000000|2020-03-26 03:40:00|30059.5|30039.5|30059.5|30039.5|30064.5|30044.5|30047.5|30027.5|11
1585194300000|2020-03-26 03:45:00|30057|30037|30058.5|30038.5|30058.5|30038.5|30056|30036|8
1585194600000|2020-03-26 03:50:00|30059|30039|30052|30032|30059|30039|30050.5|30030.5|6
1585194900000|2020-03-26 03:55:00|30049.5|30029.5|30049.5|30029.5|30054.5|30034.5|30049.5|30029.5|4
1585195200000|2020-03-26 04:00:00|30050|30030|30054.5|30034.5|30054.5|30034.5|30050|30030|6
1585195500000|2020-03-26 04:05:00|30056|30036|30056|30036|30056|30036|30054.5|30034.5|5
1585195800000|2020-03-26 04:10:00|30055.5|30035.5|30055|30035|30055.5|30035.5|30055|30035|2
1585196100000|2020-03-26 04:15:00|30056|30036|30060.5|30040.5|30064.5|30044.5|30056|30036|6
1585196400000|2020-03-26 04:20:00|30062.5|30042.5|30061|30041|30063|30043|30060.5|30040.5|5
1585196700000|2020-03-26 04:25:00|30059|30039|30059.5|30039.5|30059.5|30039.5|30059|30039|2
1585197000000|2020-03-26 04:30:00|30059|30039|30059|30039|30059|30039|30059|30039|1
1585197300000|2020-03-26 04:35:00|30058.5|30038.5|30044.5|30024.5|30058.5|30038.5|30042.5|30022.5|9
1585197600000|2020-03-26 04:40:00|30044|30024|30038.5|30018.5|30044|30024|30036|30016|13
1585197900000|2020-03-26 04:45:00|30038|30018|30041.5|30021.5|30041.5|30021.5|30038|30018|8
1585198200000|2020-03-26 04:50:00|30042|30022|30042|30022|30042|30022|30042|30022|1
1585198500000|2020-03-26 04:55:00|30042.5|30022.5|30043|30023|30043|30023|30042.5|30022.5|2
1585198800000|2020-03-26 05:00:00|30043.5|30023.5|30046.5|30026.5|30046.5|30026.5|30043.5|30023.5|10
1585199100000|2020-03-26 05:05:00|30052.5|30032.5|30049.5|30029.5|30052.5|30032.5|30048|30028|7
1585199400000|2020-03-26 05:10:00|30050|30030|30048|30028|30050|30030|30048|30028|4
1585199700000|2020-03-26 05:15:00|30046.5|30026.5|30046.5|30026.5|30046.5|30026.5|30046.5|30026.5|1
1585200300000|2020-03-26 05:25:00|30051.5|30031.5|30054|30034|30054|30034|30051.5|30031.5|2
1585200600000|2020-03-26 05:30:00|30051.5|30031.5|30049|30029|30051.5|30031.5|30049|30029|2
1585201200000|2020-03-26 05:40:00|30049.5|30029.5|30049.5|30029.5|30049.5|30029.5|30049.5|30029.5|1
1585201800000|2020-03-26 05:50:00|30053|30033|30060|30040|30061.5|30041.5|30050.5|30030.5|16
1585202100000|2020-03-26 05:55:00|30062.5|30042.5|30065.5|30045.5|30082.5|30053|30062.5|30032.5|13
1585202400000|2020-03-26 06:00:00|30066|30046|30073|30023|30082|30046|30065.5|30023|15
1585202700000|2020-03-26 06:05:00|30075|30025|30057|30037|30079|30043.5|30057|30025|11
1585203000000|2020-03-26 06:10:00|30057.5|30037.5|30082.5|30032.5|30082.5|30044|30057|30029|15
1585203300000|2020-03-26 06:15:00|30081.5|30031.5|30062.5|30042.5|30081.5|30051|30054.5|30031.5|26
1585203600000|2020-03-26 06:20:00|30063.5|30043.5|30066.5|30046.5|30071.5|30051.5|30062|30042|28
1585203900000|2020-03-26 06:25:00|30068|30048|30081.5|30061.5|30085.5|30065.5|30066.5|30046.5|18
1585204200000|2020-03-26 06:30:00|30080|30060|30094.5|30074.5|30112|30092|30080|30060|45
1585204500000|2020-03-26 06:35:00|30099.5|30079.5|30096|30076|30101|30081|30084.5|30064.5|21
1585204800000|2020-03-26 06:40:00|30095|30075|30093|30073|30095|30075|30092|30072|11
1585205100000|2020-03-26 06:45:00|30092.5|30072.5|30088.5|30068.5|30092.5|30072.5|30088.5|30068.5|7
1585205400000|2020-03-26 06:50:00|30089|30069|30085|30065|30090.5|30070.5|30067.5|30047.5|102
1585205700000|2020-03-26 06:55:00|30084.5|30064.5|30095.5|30075.5|30096.5|30076.5|30084.5|30064.5|24
1585206000000|2020-03-26 07:00:00|30094|30074|30101|30051|30101.5|30076|30087|30051|25
1585206300000|2020-03-26 07:05:00|30100.5|30050.5|30076|30056|30101|30066|30059.5|30039.5|27
1585206600000|2020-03-26 07:10:00|30075.5|30055.5|30087|30037|30087.5|30057.5|30072|30033.5|24
1585206900000|2020-03-26 07:15:00|30072.5|30052.5|30101.5|30051.5|30103.5|30059.7|30069.5|30046|23
1585207200000|2020-03-26 07:20:00|30101|30051|30094|30044|30101|30051|30094|30044|10
1585207500000|2020-03-26 07:25:00|30079.5|30059.5|30078.5|30058.5|30079.5|30059.5|30075|30055|17
1585207800000|2020-03-26 07:30:00|30090.5|30040.5|30088|30038|30095.5|30045.5|30088|30038|5
1585208100000|2020-03-26 07:35:00|30098|30048|30087|30037|30098|30048|30087|30037|4
1585208400000|2020-03-26 07:40:00|30089|30039|30099.5|30049.5|30099.5|30049.5|30089|30039|7
1585208700000|2020-03-26 07:45:00|30097|30047|30092.5|30042.5|30097|30047|30090|30040|4
1585209000000|2020-03-26 07:50:00|30090|30040|30097.5|30047.5|30097.5|30047.5|30090|30040|6
1585209300000|2020-03-26 07:55:00|30093.2|30043.2|30082.5|30032.5|30093.2|30043.2|30065|30015|11
1585209600000|2020-03-26 08:00:00|30077.5|30027.5|30067.5|30017.5|30077.5|30032.2|30052.2|30010|8
1585209900000|2020-03-26 08:05:00|30065|30015|30063|30013|30065|30015|30063|30013|2
1585210200000|2020-03-26 08:10:00|30050|30000|30038|29988|30050|30000|30038|29988|5
1585210500000|2020-03-26 08:15:00|30035|29985|30040|29990|30040|29990|30035|29985|6
1585210800000|2020-03-26 08:20:00|30047.8|29997.8|30060|30010|30065|30015|30047.8|29997.8|8
1585211100000|2020-03-26 08:25:00|30068|30018|30060|30010|30068|30018|30060|30010|3
1585212000000|2020-03-26 08:40:00|30061.5|30011.5|30057|30007|30061.5|30011.5|30057|30007|3
1585212300000|2020-03-26 08:45:00|30061.5|30011.5|30061.5|30011.5|30061.5|30011.5|30061.5|30011.5|1
1585212600000|2020-03-26 08:50:00|30060.5|30010.5|30061.5|30011.5|30061.5|30011.5|30060.5|30010.5|2
1585212900000|2020-03-26 08:55:00|30059|30009|30060|30010|30060|30010|30056.5|30006.5|4
1585213200000|2020-03-26 09:00:00|30058|30008|30058|30008|30063|30013|30053|30003|12
1585213500000|2020-03-26 09:05:00|30053|30003|30053|30003|30053|30003|30053|30003|1
1585213800000|2020-03-26 09:10:00|30055|30005|30063|30013|30063|30013|30055|30005|3
1585214400000|2020-03-26 09:20:00|30058|30008|30068|30018|30068|30018|30058|30008|6
1585215000000|2020-03-26 09:30:00|30070|30020|30060|30010|30070|30020|30060|30010|5
1585215300000|2020-03-26 09:35:00|30061|30011|30063|30013|30063|30013|30061|30011|4
1585215600000|2020-03-26 09:40:00|30066|30016|30058|30008|30066|30016|30058|30008|4
1585215900000|2020-03-26 09:45:00|30061|30011|30061|30011|30061|30011|30061|30011|1
1585216800000|2020-03-26 10:00:00|30058|30008|30061|30011|30061|30011|30058|30008|2
1585217100000|2020-03-26 10:05:00|30058|30008|30061|30011|30061|30011|30058|30008|2
1585217700000|2020-03-26 10:15:00|30060|30010|30061|30011|30061|30011|30060|30010|2
1585218300000|2020-03-26 10:25:00|30053.3|30003.3|30043|29993|30063|30017|30037|29993|7
1585218900000|2020-03-26 10:35:00|30041|29991|30036|29986|30041|29991|30036|29986|2
1585220700000|2020-03-26 11:05:00|30031|29981|30031|29981|30031|29981|30031|29981|1
1585221000000|2020-03-26 11:10:00|30028|29978|30023|29973|30028|29978|30018|29968|4
1585221300000|2020-03-26 11:15:00|30013.5|29963.5|30031|29981|30031|29981|30013.5|29963.5|4
1585221600000|2020-03-26 11:20:00|30036|29986|30036|29986|30036|29986|30036|29986|1
1585221900000|2020-03-26 11:25:00|30041|29991|30041|29991|30041|29991|30041|29991|1
1585222200000|2020-03-26 11:30:00|30031.5|29981.5|30028.5|29978.5|30031.5|29981.5|30028.5|29978.5|2
1585222800000|2020-03-26 11:40:00|30030.5|29980.5|30041.2|29991.2|30041.2|29991.2|30030.5|29980.5|5
1585223100000|2020-03-26 11:45:00|30040.4|29990.4|30037.5|29987.5|30042.5|29992.5|30032|29982|11
1585223400000|2020-03-26 11:50:00|30035|29985|30035|29985|30035|29985|30035|29985|1
1585224000000|2020-03-26 12:00:00|30032.5|29982.5|30042.5|29992.5|30042.5|29992.5|30032.5|29982.5|4
1585224300000|2020-03-26 12:05:00|30058|30008|30057.5|30007.5|30062.5|30012.5|30057.5|30007.5|4
1585224600000|2020-03-26 12:10:00|30061.3|30011.3|30067.5|30017.5|30067.5|30017.5|30061.3|30011.3|2
1585224900000|2020-03-26 12:15:00|30057.5|30007.5|30057.5|30007.5|30062.5|30012.5|30044.5|29994.5|8
1585225200000|2020-03-26 12:20:00|30061.3|30011.3|30042.5|29992.5|30062.5|30012.5|30040|29990|6
1585225500000|2020-03-26 12:25:00|30045|29995|30052.7|30002.7|30060|30010|30045|29995|6
1585225800000|2020-03-26 12:30:00|30054.2|30004.2|30060|30010|30060|30010|30050|30000|5
1585226100000|2020-03-26 12:35:00|30055|30005|30045|29995|30055|30005|30045|29995|2
1585226400000|2020-03-26 12:40:00|30026.5|29976.5|30035|29985|30042.5|29992.5|30025.2|29975.2|7
1585226700000|2020-03-26 12:45:00|30030|29980|30030|29980|30030|29980|30030|29980|1
1585227000000|2020-03-26 12:50:00|30026.5|29976.5|30026.5|29976.5|30026.5|29976.5|30026.5|29976.5|1
1585227300000|2020-03-26 12:55:00|30023.5|29973.5|30022.3|29972.3|30023.5|29973.5|30022.3|29972.3|2
1585227600000|2020-03-26 13:00:00|30022|29972|30019.5|29969.5|30039.2|29989.2|30019.5|29969.5|16
1585227900000|2020-03-26 13:05:00|30022|29972|30021|29971|30030.7|29980.7|30021|29971|12
1585228200000|2020-03-26 13:10:00|30018.2|29968.2|30007.3|29957.3|30018.2|29968.2|29997|29947|17
1585228500000|2020-03-26 13:15:00|30018.3|29968.3|30006|29956|30018.3|29968.3|30005|29955|10
1585228800000|2020-03-26 13:20:00|30003.5|29953.5|29996|29946|30003.5|29953.5|29991.6|29941.6|12
1585229100000|2020-03-26 13:25:00|29992|29942|30008.2|29958.2|30012.6|29962.6|29992|29942|21
1585229400000|2020-03-26 13:30:00|30005.4|29955.4|30010.5|29960.5|30011|29961|29999.8|29949.8|11
1585229700000|2020-03-26 13:35:00|30011|29961|30007.7|29957.7|30011.5|29967.5|29987.5|29941.4|26
1585230000000|2020-03-26 13:40:00|30010.6|29960.6|30007.5|29957.5|30011.2|29961.2|30007.5|29957.5|6
1585230300000|2020-03-26 13:45:00|30010.4|29960.4|30015.5|29965.5|30015.5|29965.5|30009.4|29959.4|9
1585230600000|2020-03-26 13:50:00|30017.5|29967.5|30021.2|29971.2|30025.2|29975.2|30012.5|29962.5|17
1585230900000|2020-03-26 13:55:00|30019.4|29969.4|30013|29963|30019.4|29969.4|30013|29963|5
1585231200000|2020-03-26 14:00:00|30012.5|29962.5|30010|29960|30012.5|29962.5|30010|29960|2
1585231500000|2020-03-26 14:05:00|30010.8|29960.8|30011.3|29961.3|30011.3|29961.3|30010.8|29960.8|2
1585231800000|2020-03-26 14:10:00|30010|29960|30016.9|29966.9|30019|29969|30009.8|29959.8|11
1585232100000|2020-03-26 14:15:00|30016.4|29966.4|30016.5|29966.5|30021.2|29971.2|30016.4|29966.4|6
1585232400000|2020-03-26 14:20:00|30015|29965|29997.8|29977.8|30015|29981.5|29996|29963.8|15
1585232700000|2020-03-26 14:25:00|29998.3|29978.3|30013.8|29963.8|30013.8|29978.3|29998.3|29960.5|8
1585233000000|2020-03-26 14:30:00|30001|29981|30018.3|29968.3|30019.8|29986.5|30001|29967.7|12
1585233300000|2020-03-26 14:35:00|30019.3|29969.3|30006|29986|30023.5|29991|30003.5|29969.3|19
1585233600000|2020-03-26 14:40:00|30006.5|29986.5|30007.5|29987.5|30007.5|29987.5|30006.5|29986.5|2
1585233900000|2020-03-26 14:45:00|30007|29987|30007.5|29987.5|30010.7|29990.7|30007|29987|11
1585234200000|2020-03-26 14:50:00|30009.5|29989.5|30007.5|29987.5|30010.7|29990.7|30007.5|29987.5|6
1585234500000|2020-03-26 14:55:00|30005.8|29985.8|30027.5|29977.5|30032.8|29987.9|30002.3|29970|31
1585234800000|2020-03-26 15:00:00|30026.1|29976.1|30017.5|29967.5|30026.1|29977.9|29997.9|29964.3|16
1585235400000|2020-03-26 15:10:00|30017|29967|30017|29967|30017|29967|30017|29967|1
1585235700000|2020-03-26 15:15:00|30016|29966|30020.8|29970.8|30020.8|29970.8|30016|29966|3
1585236000000|2020-03-26 15:20:00|30020.3|29970.3|30015.5|29965.5|30020.3|29970.3|30015|29965|8
1585236300000|2020-03-26 15:25:00|30012.1|29962.1|30017.5|29967.5|30030|29980|29990.9|29955.8|31
1585236600000|2020-03-26 15:30:00|30014.4|29964.4|30004.3|29954.3|30014.4|29964.4|29998.5|29948.5|13
1585236900000|2020-03-26 15:35:00|30005|29955|29999.8|29949.8|30005|29955|29993.8|29943.8|12
1585237200000|2020-03-26 15:40:00|29999.3|29949.3|29991.2|29971.2|30007.9|29973|29991.2|29949.3|28
1585237500000|2020-03-26 15:45:00|29992.5|29972.5|29992|29972|29993.8|29973.8|29992|29972|4
1585237800000|2020-03-26 15:50:00|29992.5|29972.5|29991.2|29971.2|30015.5|29973.8|29991.2|29958.3|16
1585238100000|2020-03-26 15:55:00|29992.5|29972.5|29990.9|29970.9|30007.5|29972.5|29990.9|29956|24
1585238400000|2020-03-26 16:00:00|29991.2|29971.2|29987.5|29967.5|30002.5|29974.2|29987.5|29950.5|18
1585238700000|2020-03-26 16:05:00|29985|29965|30005|29955|30005.8|29972.3|29983|29948|28
1585239000000|2020-03-26 16:10:00|30002.5|29952.5|30003|29953|30003|29953|30002.5|29952.5|2
1585239300000|2020-03-26 16:15:00|29988|29968|29986.2|29966.2|29989.7|29969.7|29986.2|29966.2|7
1585239600000|2020-03-26 16:20:00|29987.5|29967.5|29993|29973|29994|29974|29986.2|29966.2|6
1585239900000|2020-03-26 16:25:00|29992.5|29972.5|29987.5|29967.5|29992.5|29972.5|29987|29967|7
1585240200000|2020-03-26 16:30:00|29987.3|29967.3|29997.8|29947.8|30002.2|29967.5|29987.3|29943.5|21
1585241100000|2020-03-26 16:45:00|30002.5|29952.5|30001.5|29951.5|30002.5|29952.5|30001.5|29951.5|3
1585241400000|2020-03-26 16:50:00|29997.8|29947.8|29997.5|29947.5|30000.3|29950.3|29992.5|29942.5|25
1585241700000|2020-03-26 16:55:00|29996|29946|29996|29946|29996|29946|29996|29946|1
1585242300000|2020-03-26 17:05:00|29995|29945|30000|29950|30000|29950|29995|29945|3
1585242600000|2020-03-26 17:10:00|30002.5|29952.5|29999.5|29949.5|30003.8|29953.8|29999.5|29949.5|5
1585242900000|2020-03-26 17:15:00|30001.5|29951.5|30000|29950|30001.5|29951.5|30000|29950|5
1585243200000|2020-03-26 17:20:00|30001.5|29951.5|30006.8|29956.8|30006.8|29956.8|30000|29950|7
1585243500000|2020-03-26 17:25:00|30005.5|29955.5|30006.8|29956.8|30006.8|29956.8|30005.5|29955.5|2
1585245000000|2020-03-26 17:50:00|30007.5|29957.5|30007.5|29957.5|30007.5|29957.5|30007.5|29957.5|1
1585245300000|2020-03-26 17:55:00|30002.5|29952.5|30000|29950|30002.5|29952.5|30000|29950|2
1585245600000|2020-03-26 18:00:00|29997.5|29947.5|30000|29950|30000|29950|29997.5|29947.5|2
1585245900000|2020-03-26 18:05:00|30002.5|29952.5|30002.5|29952.5|30002.5|29952.5|30002.5|29952.5|1
1585246500000|2020-03-26 18:15:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1585246800000|2020-03-26 18:20:00|29993.5|29943.5|29995|29945|29995|29945|29993.5|29943.5|4
1585247100000|2020-03-26 18:25:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29989.4|29939.4|3
1585247400000|2020-03-26 18:30:00|29995|29945|29992|29942|29995|29945|29992|29942|2
1585247700000|2020-03-26 18:35:00|29995|29945|29997.5|29947.5|29997.5|29947.5|29985.5|29935.5|8
1585248300000|2020-03-26 18:45:00|29997.3|29947.3|29996|29946|29997.3|29947.3|29995|29945|5
1585249200000|2020-03-26 19:00:00|29996.5|29946.5|29994.5|29944.5|29996.5|29946.5|29994.5|29944.5|4
1585250100000|2020-03-26 19:15:00|29992.8|29942.8|29991|29941|29994.5|29944.5|29989|29939|5
1585250400000|2020-03-26 19:20:00|29991.5|29941.5|29985|29935|29993|29943|29982.5|29932.5|11
1585251000000|2020-03-26 19:30:00|29982.5|29932.5|29985|29935|29985|29935|29982.5|29932.5|2
1585251300000|2020-03-26 19:35:00|29980|29930|29982.5|29932.5|29982.5|29932.5|29980|29930|4
1585251600000|2020-03-26 19:40:00|29979.7|29929.7|29982.5|29932.5|29982.5|29932.5|29979.7|29929.7|2
1585251900000|2020-03-26 19:45:00|29980.3|29930.3|29980.7|29930.7|29982.5|29932.5|29980.3|29930.3|3
1585252200000|2020-03-26 19:50:00|29979.4|29929.4|29982.5|29932.5|29983.7|29933.7|29979.4|29929.4|7
1585252500000|2020-03-26 19:55:00|29980.7|29930.7|29982.5|29932.5|29982.5|29932.5|29980.7|29930.7|2
1585279800000|2020-03-27 03:30:00|29911.5|29891.5|29898|29878|29912|29892|29895.5|29875.5|32
1585280100000|2020-03-27 03:35:00|29896.5|29876.5|29907|29887|29913|29893|29896.5|29876.5|16
1585280400000|2020-03-27 03:40:00|29906.5|29886.5|29910|29890|29910|29890|29906.5|29886.5|5
1585280700000|2020-03-27 03:45:00|29910.5|29890.5|29906.5|29886.5|29910.5|29890.5|29902.5|29882.5|11
1585281000000|2020-03-27 03:50:00|29906|29886|29890.5|29870.5|29906|29886|29890.5|29870.5|21
1585281300000|2020-03-27 03:55:00|29891|29871|29874.5|29854.5|29892.5|29872.5|29874.5|29854.5|23
1585281600000|2020-03-27 04:00:00|29874|29854|29875.5|29855.5|29877.5|29857.5|29869|29849|21
1585281900000|2020-03-27 04:05:00|29876|29856|29876|29856|29876.5|29856.5|29867.5|29847.5|24
1585282200000|2020-03-27 04:10:00|29872.5|29852.5|29887.5|29867.5|29887.5|29867.5|29870|29850|25
1585282500000|2020-03-27 04:15:00|29889|29869|29898|29878|29904|29884|29888|29868|35
1585282800000|2020-03-27 04:20:00|29899.5|29879.5|29897|29877|29900|29880|29897|29877|8
1585283100000|2020-03-27 04:25:00|29896.5|29876.5|29904.5|29884.5|29906.5|29886.5|29894|29874|14
1585283400000|2020-03-27 04:30:00|29906.5|29886.5|29912|29892|29915|29895|29906.5|29886.5|6
1585283700000|2020-03-27 04:35:00|29911.5|29891.5|29907.5|29887.5|29911.5|29891.5|29907.5|29887.5|12
1585284000000|2020-03-27 04:40:00|29906|29886|29882.5|29862.5|29906|29886|29881.5|29861.5|11
1585284300000|2020-03-27 04:45:00|29885.5|29865.5|29895.5|29875.5|29903|29883|29885.5|29865.5|10
1585284600000|2020-03-27 04:50:00|29891|29871|29890.5|29870.5|29891|29871|29890.5|29870.5|2
1585284900000|2020-03-27 04:55:00|29888|29868|29884|29864|29888|29868|29884|29864|9
1585285200000|2020-03-27 05:00:00|29883.5|29863.5|29879.5|29859.5|29883.5|29863.5|29879.5|29859.5|10
1585285500000|2020-03-27 05:05:00|29875.5|29855.5|29879.5|29859.5|29879.5|29859.5|29875.5|29855.5|2
1585286100000|2020-03-27 05:15:00|29880.5|29860.5|29890.5|29870.5|29891.5|29871.5|29880.5|29860.5|13
1585286400000|2020-03-27 05:20:00|29891|29871|29891.5|29871.5|29891.5|29871.5|29891|29871|2
1585286700000|2020-03-27 05:25:00|29888|29868|29888|29868|29888|29868|29888|29868|1
1585287000000|2020-03-27 05:30:00|29890.5|29870.5|29890|29870|29890.5|29870.5|29890|29870|2
1585287300000|2020-03-27 05:35:00|29891|29871|29894.5|29874.5|29895|29875|29891|29871|7
1585287600000|2020-03-27 05:40:00|29893.5|29873.5|29912.5|29892.5|29915|29895|29893.5|29873.5|20
1585287900000|2020-03-27 05:45:00|29913|29893|29913|29893|29913|29893|29912.5|29892.5|3
1585288200000|2020-03-27 05:50:00|29913.5|29893.5|29907.5|29887.5|29914|29894|29903.5|29883.5|31
1585288500000|2020-03-27 05:55:00|29907|29887|29896|29876|29907|29887|29894|29874|18
1585288800000|2020-03-27 06:00:00|29897.5|29877.5|29925|29905|29939|29919|29897.5|29877.5|40
1585289100000|2020-03-27 06:05:00|29925.5|29905.5|29945.5|29925.5|29947.5|29927.5|29925.5|29905.5|27
1585289400000|2020-03-27 06:10:00|29942.5|29922.5|29946.5|29926.5|29950|29930|29942|29922|25
1585289700000|2020-03-27 06:15:00|29947|29927|29954.5|29934.5|29972|29952|29946.5|29926.5|49
1585290000000|2020-03-27 06:20:00|29953.5|29933.5|29950.5|29930.5|29956.5|29936.5|29926|29906|45
1585290300000|2020-03-27 06:25:00|29952|29932|29962|29942|29962|29942|29950.5|29930.5|28
1585290600000|2020-03-27 06:30:00|29961.5|29941.5|29981|29961|29981|29961|29959|29939|26
1585290900000|2020-03-27 06:35:00|29980.5|29960.5|29972.5|29952.5|29982.5|29962.5|29968|29948|33
1585291200000|2020-03-27 06:40:00|29972|29952|29978|29958|29980.5|29960.5|29968.5|29948.5|41
1585291500000|2020-03-27 06:45:00|29976|29956|29974|29954|29977.3|29956.5|29955|29927.3|30
1585291800000|2020-03-27 06:50:00|29972|29952|29971|29951|29977.5|29957.5|29964.5|29944.5|37
1585292100000|2020-03-27 06:55:00|29970.5|29950.5|29967.5|29947.5|29972|29952|29963.5|29943.5|21
1585292400000|2020-03-27 07:00:00|29965|29945|29955|29935|29965|29945|29949.5|29929.5|29
1585292700000|2020-03-27 07:05:00|29953.5|29933.5|29957.5|29937.5|29959.5|29939.5|29950|29930|27
1585293000000|2020-03-27 07:10:00|29958|29938|29964|29944|29967.5|29947.5|29953.5|29933.5|29
1585293300000|2020-03-27 07:15:00|29964.5|29944.5|29949.5|29929.5|29964.5|29944.5|29944.5|29924.5|36
1585293600000|2020-03-27 07:20:00|29950|29930|29956|29936|29959|29939|29949|29929|23
1585293900000|2020-03-27 07:25:00|29955.5|29935.5|29967|29947|29967.5|29947.5|29955.5|29935.5|27
1585294200000|2020-03-27 07:30:00|29968.5|29948.5|29969.5|29949.5|29977|29957|29964.5|29944.5|5
1585294500000|2020-03-27 07:35:00|29972|29952|29954.5|29934.5|29972|29952|29954.5|29934.5|12
1585294800000|2020-03-27 07:40:00|29957|29937|29959.5|29909.5|29969.5|29942|29957|29909.5|23
1585295100000|2020-03-27 07:45:00|29947.5|29927.5|29972.5|29952.5|29977.5|29957.5|29947.5|29927.5|21
1585295400000|2020-03-27 07:50:00|29975|29955|29975|29955|29975|29955|29972.5|29952.5|3
1585295700000|2020-03-27 07:55:00|29987.5|29937.5|29975|29955|29987.5|29957.5|29972.5|29932.5|10
1585296000000|2020-03-27 08:00:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|1
1585296300000|2020-03-27 08:05:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1585296600000|2020-03-27 08:10:00|29972.5|29952.5|29967.5|29947.5|29972.5|29952.5|29967.5|29947.5|2
1585296900000|2020-03-27 08:15:00|29970|29950|29967.5|29947.5|29970|29950|29967.5|29947.5|2
1585297200000|2020-03-27 08:20:00|29970|29950|29977.5|29957.5|29977.5|29957.5|29967.5|29947.5|6
1585297500000|2020-03-27 08:25:00|29972.5|29952.5|30009.5|29959.5|30009.5|29959.5|29972.5|29952.5|6
1585298100000|2020-03-27 08:35:00|30013.5|29963.5|30024.5|29974.5|30024.9|29974.9|30013.5|29963.5|4
1585298400000|2020-03-27 08:40:00|30018|29968|30015|29965|30018|29968|30015|29965|7
1585299000000|2020-03-27 08:50:00|30013.5|29963.5|30030|29980|30030|29980|30013.5|29963.5|9
1585299300000|2020-03-27 08:55:00|30035|29985|30055|30005|30066.5|30016.5|30028|29983.6|15
1585299600000|2020-03-27 09:00:00|30052|30002|30024|29974|30052.5|30002.5|30022|29972|28
1585299900000|2020-03-27 09:05:00|30029|29979|30039|29989|30039|29989|30029|29979|2
1585300200000|2020-03-27 09:10:00|30042|29992|30047|29997|30047|29997|30042|29992|2
1585300500000|2020-03-27 09:15:00|30039|29989|30039|29989|30039|29989|30039|29989|1
1585300800000|2020-03-27 09:20:00|30035.5|29985.5|30047|29997|30049.5|29999.5|30035.5|29985.5|4
1585301100000|2020-03-27 09:25:00|30044.5|29994.5|30044.5|29994.5|30044.5|29994.5|30044.5|29994.5|1
1585301400000|2020-03-27 09:30:00|30039.5|29989.5|30037|29987|30039.5|29989.5|30037|29987|2
1585301700000|2020-03-27 09:35:00|30032|29982|30037|29987|30037|29987|30032|29982|2
1585302000000|2020-03-27 09:40:00|30032|29982|30027.3|29977.3|30037|29987|30027.3|29977.3|4
1585302300000|2020-03-27 09:45:00|30023|29973|30025|30005|30025|30005|30017.5|29971.7|7
1585302600000|2020-03-27 09:50:00|30035|30015|30030|30010|30035|30015|30025|30005|5
1585302900000|2020-03-27 09:55:00|30035|30015|30065|30015|30076.8|30033.8|30035|30015|7
1585303200000|2020-03-27 10:00:00|30062|30012|30062|30012|30062|30012|30062|30012|1
1585303500000|2020-03-27 10:05:00|30057|30007|30035|30015|30057|30020|30025|29997|17
1585303800000|2020-03-27 10:10:00|30025|30005|30031.5|30011.5|30031.5|30011.5|30015|29995|6
1585304100000|2020-03-27 10:15:00|30033|30013|30031|30011|30033|30013|30031|30011|2
1585304700000|2020-03-27 10:25:00|30036|30016|30028.5|30008.5|30036|30016|30028.5|30008.5|4
1585305000000|2020-03-27 10:30:00|30026|30006|30021.5|30001.5|30026|30006|30016|29996|10
1585305300000|2020-03-27 10:35:00|30016.5|29996.5|29996.5|29976.5|30016.5|29996.5|29996.5|29976.5|3
1585305600000|2020-03-27 10:40:00|30012|29962|30012|29962|30012|29962|30012|29962|1
1585305900000|2020-03-27 10:45:00|30007.2|29957.2|30007|29957|30007.2|29957.2|30007|29957|2
1585306200000|2020-03-27 10:50:00|30012|29962|30012|29962|30012|29962|30012|29962|1
1585306500000|2020-03-27 10:55:00|30002|29952|30012|29962|30012|29962|30002|29952|3
1585307100000|2020-03-27 11:05:00|30001.5|29951.5|30001.5|29951.5|30001.5|29951.5|30001.5|29951.5|1
1585307400000|2020-03-27 11:10:00|29996.5|29946.5|29996|29946|30005.7|29955.7|29996|29946|9
1585308300000|2020-03-27 11:25:00|30006|29956|30006|29956|30006|29956|30006|29956|1
1585308600000|2020-03-27 11:30:00|30006.5|29956.5|30006.5|29956.5|30006.5|29956.5|30006.5|29956.5|1
1585309500000|2020-03-27 11:45:00|30011.5|29961.5|30011.5|29961.5|30011.5|29961.5|30011.5|29961.5|1
1585309800000|2020-03-27 11:50:00|30006.5|29956.5|30011.5|29961.5|30011.5|29961.5|30006.5|29956.5|2
1585310100000|2020-03-27 11:55:00|30016.5|29966.5|30026.5|29976.5|30026.5|29976.5|30016.5|29966.5|3
1585310400000|2020-03-27 12:00:00|30036|29986|30034.5|29984.5|30045.8|30005.8|30011.5|29961.5|18
1585310700000|2020-03-27 12:05:00|30031.5|29981.5|30036.5|29986.5|30036.5|29986.5|30031.5|29981.5|2
1585311000000|2020-03-27 12:10:00|30031.5|29981.5|30041.5|29991.5|30041.5|29991.5|30026.5|29976.5|4
1585311300000|2020-03-27 12:15:00|30039.5|29989.5|30031.5|29981.5|30039.5|29989.5|30026.5|29976.5|4
1585311600000|2020-03-27 12:20:00|30039.5|29989.5|30036.5|29986.5|30039.5|29989.5|30034.5|29984.5|5
1585311900000|2020-03-27 12:25:00|30029.5|29979.5|30027.2|29977.2|30034.5|29984.5|30021.5|29971.5|10
1585312200000|2020-03-27 12:30:00|30029.5|29979.5|30034.5|29984.5|30034.5|29984.5|30029.5|29979.5|2
1585312500000|2020-03-27 12:35:00|30036.5|29986.5|30036.5|29986.5|30036.5|29986.5|30036.5|29986.5|1
1585312800000|2020-03-27 12:40:00|30041.5|29991.5|30036.5|29986.5|30054.5|30004.5|30036.5|29986.5|7
1585313100000|2020-03-27 12:45:00|30039.5|29989.5|30049.5|29999.5|30049.5|29999.5|30039.5|29989.5|3
1585313400000|2020-03-27 12:50:00|30051.5|30001.5|30061.5|30011.5|30061.5|30011.5|30051.5|30001.5|3
1585313700000|2020-03-27 12:55:00|30064.5|30014.5|30070.8|30020.8|30071.5|30021.5|30064.5|30014.5|3
1585314000000|2020-03-27 13:00:00|30071.3|30021.3|30071.5|30021.5|30071.5|30031.8|30051.8|30016.3|7
1585314300000|2020-03-27 13:05:00|30071.3|30021.3|30058|30038|30071.3|30038|30054|30021.3|4
1585314600000|2020-03-27 13:10:00|30053.1|30033.1|30056.5|30006.5|30056.5|30034.1|30051.5|30006.5|4
1585314900000|2020-03-27 13:15:00|30061.5|30011.5|30059.5|30009.5|30066.5|30029.8|30048.8|30009.5|14
1585315200000|2020-03-27 13:20:00|30061.5|30011.5|30059.5|30009.5|30061.5|30011.5|30059.5|30009.5|2
1585315500000|2020-03-27 13:25:00|30056.5|30006.5|30023.8|30003.8|30056.5|30008.3|30021.5|29984.5|13
1585315800000|2020-03-27 13:30:00|30022.2|30002.2|30051.3|30001.3|30051.5|30018.6|30018.3|29986.5|23
1585316100000|2020-03-27 13:35:00|30052.8|30002.8|30053|30003|30064.5|30024.3|30036.8|30001.5|12
1585316400000|2020-03-27 13:40:00|30053.8|30003.8|30044.6|30024.6|30064.5|30029|30044.6|30003.8|10
1585316700000|2020-03-27 13:45:00|30045.2|30025.2|30034.8|30014.8|30045.2|30025.2|30034.8|30014.8|10
1585317000000|2020-03-27 13:50:00|30028.1|30008.1|30027.8|30007.8|30028.1|30008.1|30013.5|29993.5|11
1585317300000|2020-03-27 13:55:00|30025.8|30005.8|30040|29990|30040.8|30008.4|30024.5|29990|11
1585317600000|2020-03-27 14:00:00|30041.8|29991.8|30052|30002|30060.8|30010.8|30027.8|29991.8|17
1585317900000|2020-03-27 14:05:00|30051.9|30001.9|30029|30009|30060.8|30022.5|30029|30001|19
1585318200000|2020-03-27 14:10:00|30047|29997|30024|30004|30047|30009.5|30017.5|29994.9|27
1585318500000|2020-03-27 14:15:00|30024.5|30004.5|30025.3|30005.3|30025.9|30005.9|30024.5|30004.5|4
1585318800000|2020-03-27 14:20:00|30025.9|30005.9|30025.3|30005.3|30025.9|30005.9|30025.3|30005.3|2
1585319400000|2020-03-27 14:30:00|30033.3|30013.3|30051.5|30001.5|30051.5|30020.5|30025.3|30001.5|8
1585320300000|2020-03-27 14:45:00|30048.5|29998.5|30047.3|29997.3|30048.5|29998.5|30047.3|29997.3|2
1585320600000|2020-03-27 14:50:00|30047|29997|30047.3|29997.3|30047.3|29997.3|30047|29997|2
1585320900000|2020-03-27 14:55:00|30050.3|30000.3|30019|29999|30050.3|30000.3|30016.8|29990.3|13
1585321500000|2020-03-27 15:05:00|30027.5|29977.5|30024|29974|30027.5|29994.2|30014.2|29974|4
1585321800000|2020-03-27 15:10:00|30026.5|29976.5|30026|29976|30026.5|29976.5|30025|29975|3
1585322100000|2020-03-27 15:15:00|30009.3|29989.3|30010.5|29990.5|30010.5|29990.5|30009.3|29989.3|2
1585322400000|2020-03-27 15:20:00|30011.5|29991.5|30010.5|29990.5|30026.5|29991.5|30010.5|29976.5|3
1585322700000|2020-03-27 15:25:00|30023|29973|30023|29973|30023|29973|30023|29973|1
1585323000000|2020-03-27 15:30:00|30020|29970|30023|29973|30023|29973|30020|29970|3
1585323300000|2020-03-27 15:35:00|30010.5|29990.5|30010.5|29990.5|30010.5|29990.5|30010.5|29990.5|1
1585323600000|2020-03-27 15:40:00|30009.5|29989.5|30024.8|30004.8|30033.5|30004.8|30009.3|29982.3|10
1585323900000|2020-03-27 15:45:00|30020|30000|30028.5|29978.5|30033.5|30000|30020|29978.5|3
1585324200000|2020-03-27 15:50:00|30033|29983|30026.5|29976.5|30033|29983|30021.5|29971.5|5
1585324500000|2020-03-27 15:55:00|30021.5|29971.5|30018|29968|30021.5|29971.5|30014.5|29964.5|22
1585324800000|2020-03-27 16:00:00|30014.5|29964.5|30016.5|29966.5|30019|29977.5|29988.9|29960|11
1585325100000|2020-03-27 16:05:00|30014|29964|30016.5|29966.5|30016.5|29966.5|30012.8|29962.8|3
1585326000000|2020-03-27 16:20:00|30015|29965|30013.8|29963.8|30016.5|29977.7|29990.4|29957.9|30
1585326300000|2020-03-27 16:25:00|30014|29964|30000.5|29980.5|30014|29980.5|30000.5|29964|2
1585326600000|2020-03-27 16:30:00|30000.9|29980.9|29996.5|29976.5|30002|29982|29996.5|29976.5|14
1585326900000|2020-03-27 16:35:00|30000|29980|29993|29973|30000|29980|29993|29973|8
1585327200000|2020-03-27 16:40:00|29992|29972|29991|29971|29992|29972|29987.5|29967.5|4
1585327500000|2020-03-27 16:45:00|29991.5|29971.5|29991.5|29971.5|29991.5|29971.5|29991.5|29971.5|1
1585328100000|2020-03-27 16:55:00|29989.5|29969.5|29988|29968|29989.5|29969.5|29988|29968|2
1585328400000|2020-03-27 17:00:00|29987.5|29967.5|29985.5|29965.5|29987.5|29967.5|29985.5|29965.5|7
1585328700000|2020-03-27 17:05:00|29989|29969|29989|29969|29989|29969|29989|29969|1
1585329300000|2020-03-27 17:15:00|29996.5|29976.5|29989|29969|29996.5|29976.5|29989|29969|11
1585329600000|2020-03-27 17:20:00|29987.5|29967.5|29986.5|29966.5|29987.5|29967.5|29986.5|29966.5|3
1585330200000|2020-03-27 17:30:00|29994|29974|29990|29970|29994|29974|29986|29966|5
1585330500000|2020-03-27 17:35:00|29990.5|29970.5|29991|29971|29995|29975|29990.5|29970.5|15
1585330800000|2020-03-27 17:40:00|29990|29970|29987.5|29967.5|29990|29970|29979.5|29959.5|10
1585331100000|2020-03-27 17:45:00|29982.5|29962.5|29982.5|29962.5|29982.5|29962.5|29982.5|29962.5|1
1585331400000|2020-03-27 17:50:00|29982|29962|29976.5|29956.5|29982|29962|29976.5|29956.5|8
1585331700000|2020-03-27 17:55:00|29984.8|29934.8|29994|29944|29994|29954.8|29966.6|29932.2|24
1585332000000|2020-03-27 18:00:00|29989.5|29939.5|29972.5|29952.5|29989.5|29952.5|29971.3|29937.3|5
1585332300000|2020-03-27 18:05:00|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|1
1585332900000|2020-03-27 18:15:00|29972.5|29952.5|29999|29949|30004|29964.5|29971.3|29949|5
1585333200000|2020-03-27 18:20:00|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|1
1585333500000|2020-03-27 18:25:00|29997|29947|29994.5|29944.5|29997|29947|29994.5|29944.5|3
1585333800000|2020-03-27 18:30:00|29997|29947|29977|29957|29998.5|29959.5|29977|29946|10
1585334100000|2020-03-27 18:35:00|29976|29956|29979|29959|29979.5|29959.5|29976|29956|4
1585334400000|2020-03-27 18:40:00|29979.8|29959.8|29990|29940|29990|29959.8|29969.5|29936.5|10
1585335300000|2020-03-27 18:55:00|29989.5|29939.5|29968.5|29948.5|29989.5|29948.5|29968.5|29936|8
1585335600000|2020-03-27 19:00:00|29968|29948|29968|29948|29968|29948|29968|29948|1
1585336500000|2020-03-27 19:15:00|29966.5|29946.5|29985.5|29935.5|29987.3|29947|29963|29932.5|28
1585336800000|2020-03-27 19:20:00|29981.5|29931.5|29982.5|29932.5|29985.5|29935.5|29977.5|29927.5|16
1585337100000|2020-03-27 19:25:00|29981|29931|29982.5|29932.5|29982.5|29932.5|29980|29930|4
1585337400000|2020-03-27 19:30:00|29983.5|29933.5|30004|29954|30004|29955.5|29975.5|29933.5|4
1585337700000|2020-03-27 19:35:00|30004.5|29954.5|30004.5|29954.5|30004.5|29954.5|30004.5|29954.5|1
1585338000000|2020-03-27 19:40:00|30004|29954|30003.5|29953.5|30004|29954|30003.5|29953.5|2
1585338600000|2020-03-27 19:50:00|30005.5|29955.5|30024|29974|30030.4|29980.4|30005.5|29955.5|10
1585535400000|2020-03-30 02:30:00|30000|29980|30003|29983|30014.5|29983|30000|29964.5|8
1585535700000|2020-03-30 02:35:00|30003.5|29983.5|30005|29985|30005|29985|30003.5|29983.5|5
1585536000000|2020-03-30 02:40:00|30003.5|29983.5|30003|29983|30003.5|29983.5|30002|29982|6
1585536300000|2020-03-30 02:45:00|30007.5|29987.5|30016.5|29996.5|30018|29998|30007.5|29987.5|11
1585536600000|2020-03-30 02:50:00|30014|29994|30014.5|29994.5|30014.5|29994.5|30013|29993|7
1585536900000|2020-03-30 02:55:00|30015|29995|30019.5|29999.5|30027.5|30007.5|30014|29994|28
1585537200000|2020-03-30 03:00:00|30018.5|29998.5|30020.5|30000.5|30023|30003|30018.5|29998.5|8
1585537500000|2020-03-30 03:05:00|30021|30001|30014.5|29994.5|30022|30002|30013.5|29993.5|30
1585537800000|2020-03-30 03:10:00|30015|29995|30024.5|30004.5|30024.5|30004.5|30014.5|29994.5|6
1585538100000|2020-03-30 03:15:00|30023.5|30003.5|30019.5|29999.5|30023.5|30003.5|30019|29999|6
1585538400000|2020-03-30 03:20:00|30021|30001|30027|30007|30027|30007|30021|30001|6
1585538700000|2020-03-30 03:25:00|30033.5|30013.5|30031|30011|30033.5|30013.5|30030|30010|8
1585539000000|2020-03-30 03:30:00|30029.5|30009.5|30032.5|30012.5|30035|30015|30029|30009|12
1585539300000|2020-03-30 03:35:00|30031|30011|30034|30014|30035|30015|30029|30009|25
1585539600000|2020-03-30 03:40:00|30032.5|30012.5|30034.5|30014.5|30037.5|30017.5|30031|30011|23
1585539900000|2020-03-30 03:45:00|30034|30014|30041|30021|30041|30021|30030|30010|27
1585540200000|2020-03-30 03:50:00|30045.5|30025.5|30053|30033|30057|30037|30045.5|30025.5|14
1585540500000|2020-03-30 03:55:00|30053.5|30033.5|30054|30034|30054|30034|30053.5|30033.5|4
1585540800000|2020-03-30 04:00:00|30053.5|30033.5|30054|30034|30054|30034|30053.5|30033.5|2
1585541100000|2020-03-30 04:05:00|30052|30032|30051.5|30031.5|30052|30032|30044.5|30024.5|10
1585541400000|2020-03-30 04:10:00|30049|30029|30050.5|30030.5|30051.5|30031.5|30049|30029|4
1585541700000|2020-03-30 04:15:00|30049.5|30029.5|30045.5|30025.5|30049.5|30029.5|30044.5|30024.5|14
1585542000000|2020-03-30 04:20:00|30046.5|30026.5|30051|30031|30052.5|30032.5|30045|30025|8
1585542300000|2020-03-30 04:25:00|30050.5|30030.5|30044|30024|30050.5|30030.5|30044|30024|6
1585542600000|2020-03-30 04:30:00|30044.5|30024.5|30049|30029|30050.5|30030.5|30044.5|30024.5|8
1585542900000|2020-03-30 04:35:00|30048.5|30028.5|30048.5|30028.5|30048.5|30028.5|30048.5|30028.5|1
1585543500000|2020-03-30 04:45:00|30045|30025|30045|30025|30045|30025|30044|30024|4
1585543800000|2020-03-30 04:50:00|30044.5|30024.5|30045|30025|30045|30025|30044.5|30024.5|2
1585544100000|2020-03-30 04:55:00|30044.5|30024.5|30044|30024|30044.5|30024.5|30044|30024|2
1585544400000|2020-03-30 05:00:00|30042.2|30022.2|30039|30019|30042.2|30022.2|30038.5|30018.5|4
1585544700000|2020-03-30 05:05:00|30041.7|30021.7|30044|30024|30044|30024|30038.5|30018.5|10
1585545000000|2020-03-30 05:10:00|30041.5|30021.5|30038.5|30018.5|30041.5|30021.5|30034|30014|11
1585545300000|2020-03-30 05:15:00|30041|30021|30041|30021|30041|30021|30041|30021|1
1585545600000|2020-03-30 05:20:00|30039|30019|30042.5|30022.5|30045.5|30025.5|30039|30019|7
1585545900000|2020-03-30 05:25:00|30043.5|30023.5|30043.5|30023.5|30043.5|30023.5|30043.5|30023.5|1
1585546200000|2020-03-30 05:30:00|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|30041.5|30021.5|5
1585546500000|2020-03-30 05:35:00|30033.5|30013.5|30034|30014|30039.5|30019.5|30033.5|30013.5|9
1585546800000|2020-03-30 05:40:00|30034.5|30014.5|30028|30008|30036|30016|30024.5|30004.5|14
1585547100000|2020-03-30 05:45:00|30030|30010|30021|30001|30030|30010|30021|30001|12
1585547400000|2020-03-30 05:50:00|30023.5|30003.5|30024.5|30004.5|30029|30009|30023.5|30003.5|7
1585547700000|2020-03-30 05:55:00|30026.5|30006.5|30019|29999|30026.5|30006.5|30019|29999|9
1585548000000|2020-03-30 06:00:00|30018.8|29998.8|30023.7|30003.7|30027|30007|30018.8|29998.8|16
1585548300000|2020-03-30 06:05:00|30024.7|30004.7|30032.5|30012.5|30036.5|30016.5|30024.5|30004.5|10
1585548600000|2020-03-30 06:10:00|30033|30013|30036.3|30016.3|30036.3|30016.3|30033|30013|4
1585548900000|2020-03-30 06:15:00|30036.8|30016.8|30043|30023|30043|30023|30034.5|30014.5|28
1585549200000|2020-03-30 06:20:00|30042.5|30022.5|30042.2|30022.2|30042.5|30022.5|30040|30020|11
1585549500000|2020-03-30 06:25:00|30044|30024|30039.5|30019.5|30045.5|30025.5|30039.5|30019.5|10
1585549800000|2020-03-30 06:30:00|30040.5|30020.5|30045.5|30025.5|30045.5|30025.5|30040.5|30020.5|8
1585550100000|2020-03-30 06:35:00|30046|30026|30043.5|30023.5|30046.5|30026.5|30041.5|30021.5|10
1585550400000|2020-03-30 06:40:00|30040.5|30020.5|30043.5|30023.5|30044.5|30024.5|30040.5|30020.5|9
1585550700000|2020-03-30 06:45:00|30042.5|30022.5|30040.5|30020.5|30042.5|30022.5|30034.5|30014.5|33
1585551000000|2020-03-30 06:50:00|30040.8|30020.8|30046.3|30026.3|30046.3|30026.3|30040.8|30020.8|23
1585551300000|2020-03-30 06:55:00|30041.6|30021.6|30051.3|30031.3|30051.3|30031.3|30041.6|30021.6|7
1585551900000|2020-03-30 07:05:00|30051.8|30031.8|30057.5|30037.5|30061|30041|30051.3|30031.3|15
1585552200000|2020-03-30 07:10:00|30057|30037|30052.5|30032.5|30059.5|30039.5|30045|30025|41
1585552500000|2020-03-30 07:15:00|30052|30032|30052.5|30032.5|30052.5|30032.5|30050.5|30030.5|5
1585552800000|2020-03-30 07:20:00|30051.5|30031.5|30047|30027|30051.5|30031.5|30047|30027|4
1585553100000|2020-03-30 07:25:00|30052|30032|30058.5|30038.5|30060|30040|30052|30032|7
1585553400000|2020-03-30 07:30:00|30060.5|30040.5|30052|30032|30060.5|30040.5|30050|30030|13
1585553700000|2020-03-30 07:35:00|30055|30035|30055|30035|30060|30040|30052|30032|6
1585554000000|2020-03-30 07:40:00|30057|30037|30050|30030|30057|30037|30050|30030|4
1585554300000|2020-03-30 07:45:00|30047|30027|30045|30025|30052|30032|30037.1|30017.1|12
1585554900000|2020-03-30 07:55:00|30044|30024|30044|30024|30044|30024|30044|30024|1
1585555200000|2020-03-30 08:00:00|30040.5|30020.5|30040.5|30020.5|30040.5|30020.5|30040.5|30020.5|1
1585555500000|2020-03-30 08:05:00|30055.5|30005.5|30055.5|30005.5|30055.5|30005.5|30055.5|30005.5|1
1585555800000|2020-03-30 08:10:00|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|1
1585556100000|2020-03-30 08:15:00|30055.5|30005.5|30053.5|30003.5|30055.5|30015.6|30035.6|29998.1|5
1585556400000|2020-03-30 08:20:00|30050.5|30000.5|30052.8|30002.8|30054.5|30004.5|30050.5|30000.5|6
1585556700000|2020-03-30 08:25:00|30054.5|30004.5|30052.8|30002.8|30054.5|30004.5|30052.8|30002.8|2
1585557000000|2020-03-30 08:30:00|30053.5|30003.5|30050.5|30000.5|30053.5|30003.5|30048.5|29998.5|5
1585557300000|2020-03-30 08:35:00|30049.4|29999.4|30049.4|29999.4|30050.5|30000.5|30049.4|29999.4|3
1585557900000|2020-03-30 08:45:00|30048.4|29998.4|30044.4|29994.4|30048.4|29998.4|30044.4|29994.4|5
1585558200000|2020-03-30 08:50:00|30043.4|29993.4|30041.2|29991.2|30043.4|29993.4|30041.2|29991.2|3
1585558500000|2020-03-30 08:55:00|30035.8|29985.8|30020.7|30000.7|30036|30000.7|30019.4|29983.4|6
1585558800000|2020-03-30 09:00:00|30036.4|29986.4|30040|29990|30040.4|29990.4|30035.7|29985.7|10
1585559100000|2020-03-30 09:05:00|30040.4|29990.4|30035|29985|30049|29999|30035|29985|5
1585559400000|2020-03-30 09:10:00|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|1
1585559700000|2020-03-30 09:15:00|30035|29985|30035|29985|30037.5|29987.5|30035|29985|3
1585560000000|2020-03-30 09:20:00|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|1
1585560900000|2020-03-30 09:35:00|30036.2|29986.2|30036.2|29986.2|30036.2|29986.2|30036.2|29986.2|1
1585561500000|2020-03-30 09:45:00|30037.7|29987.7|30056.2|30006.2|30056.2|30021.2|30029.4|29987.7|15
1585561800000|2020-03-30 09:50:00|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|1
1585564200000|2020-03-30 10:30:00|30060|30010|30060|30010|30060|30010|30060|30010|1
1585564500000|2020-03-30 10:35:00|30057.5|30007.5|30055|30005|30057.5|30007.5|30051.4|30001.4|7
1585564800000|2020-03-30 10:40:00|30052.5|30002.5|30051.4|30001.4|30052.5|30002.5|30051.4|30001.4|3
1585565700000|2020-03-30 10:55:00|30050.9|30000.9|30050.9|30000.9|30050.9|30000.9|30050.9|30000.9|1
1585566000000|2020-03-30 11:00:00|30051.3|30001.3|30051.3|30001.3|30052.2|30002.2|30051.3|30001.3|10
1585566600000|2020-03-30 11:10:00|30050.9|30000.9|30052.4|30002.4|30052.4|30002.4|30050.9|30000.9|2
1585566900000|2020-03-30 11:15:00|30052.5|30002.5|30052.5|30002.5|30052.5|30002.5|30052|30002|3
1585567800000|2020-03-30 11:30:00|30054.9|30004.9|30042.5|30022.5|30057.4|30022.5|30041.4|30004.9|5
1585568100000|2020-03-30 11:35:00|30040.2|30020.2|30040|30020|30040.2|30020.2|30039.9|30019.9|3
1585568700000|2020-03-30 11:45:00|30038.4|30018.4|30038.4|30018.4|30038.4|30018.4|30038.4|30018.4|1
1585569000000|2020-03-30 11:50:00|30040|30020|30038.4|30018.4|30040|30020|30038.4|30018.4|2
1585569300000|2020-03-30 11:55:00|30040|30020|30051.4|30001.4|30051.4|30020|30038.4|30001.4|3
1585569600000|2020-03-30 12:00:00|30048.8|29998.8|30048.9|29998.9|30051.4|30001.4|30048.8|29998.8|3
1585569900000|2020-03-30 12:05:00|30046.5|29996.5|30046.3|29996.3|30046.5|29996.5|30045|29995|6
1585570800000|2020-03-30 12:20:00|30046.7|29996.7|30048.5|29998.5|30048.5|29998.5|30046.7|29996.7|2
1585571700000|2020-03-30 12:35:00|30046.5|29996.5|30046.3|29996.3|30046.5|29996.5|30046.3|29996.3|2
1585572300000|2020-03-30 12:45:00|30045|29995|30047.2|29997.2|30049|29999|30043.8|29993.8|17
1585572600000|2020-03-30 12:50:00|30035|30015|30052.8|30002.8|30052.8|30016.5|30035|30002.8|3
1585572900000|2020-03-30 12:55:00|30053.5|30003.5|30055.8|30005.8|30055.8|30019.5|30035|29997.5|22
1585573200000|2020-03-30 13:00:00|30055.3|30005.3|30055.3|30005.3|30055.3|30005.3|30053.5|30003.5|3
1585573500000|2020-03-30 13:05:00|30054.6|30004.6|30052|30002|30055.3|30015.3|30035.3|30002|9
1585574100000|2020-03-30 13:15:00|30054|30004|30055.9|30005.9|30055.9|30005.9|30054|30004|3
1585574400000|2020-03-30 13:20:00|30055.3|30005.3|30047.4|29997.4|30060.2|30021.5|30037.1|29996.8|25
1585574700000|2020-03-30 13:25:00|30048.5|29998.5|30036.5|30016.5|30051|30016.5|30036.5|29998|9
1585575300000|2020-03-30 13:35:00|30035|30015|30035.9|30015.9|30035.9|30015.9|30034.5|30014.5|6
1585575600000|2020-03-30 13:40:00|30036.5|30016.5|30060.3|30010.3|30060.9|30016.5|30036.5|30003|10
1585575900000|2020-03-30 13:45:00|30052|30002|30052|30002|30052|30002|30052|30002|1
1585576200000|2020-03-30 13:50:00|30050.5|30000.5|30035.3|30015.3|30050.7|30015.3|30035.3|29999.1|6
1585576500000|2020-03-30 13:55:00|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|1
1585576800000|2020-03-30 14:00:00|30050.3|30000.3|30050.3|30000.3|30050.3|30000.3|30050.3|30000.3|1
1585577100000|2020-03-30 14:05:00|30054|30004|30055.2|30005.2|30055.2|30005.2|30054|30004|2
1585577400000|2020-03-30 14:10:00|30034.8|30014.8|30035.3|30015.3|30035.3|30015.3|30034.8|30014.8|2
1585577700000|2020-03-30 14:15:00|30050.5|30000.5|30035.3|30015.3|30052.5|30017.7|30035.2|30000.3|8
1585578000000|2020-03-30 14:20:00|30037|30017|30041.5|29991.5|30044|30017|30034|29984|10
1585578300000|2020-03-30 14:25:00|30040|29990|30040|29990|30040|29990|30040|29990|1
1585578600000|2020-03-30 14:30:00|30043.3|29993.3|30036.5|29986.5|30043.3|30000.3|30020.3|29985.3|4
1585578900000|2020-03-30 14:35:00|30028.3|29978.3|30032.5|29982.5|30033.5|29983.5|30028.3|29978.3|13
1585579200000|2020-03-30 14:40:00|30036|29986|30028.5|29978.5|30036|29986|30028.5|29978.5|4
1585579500000|2020-03-30 14:45:00|30026|29976|30029.5|29979.5|30029.5|29979.5|30023.5|29973.5|5
1585579800000|2020-03-30 14:50:00|30030.3|29980.3|30029.5|29979.5|30030.3|29980.3|30029.5|29979.5|2
1585580100000|2020-03-30 14:55:00|30032|29982|30038.5|29988.5|30039.5|29989.5|30032|29982|5
1585580400000|2020-03-30 15:00:00|30038.6|29988.6|30042.5|29992.5|30042.5|30006.5|30025.5|29988.6|15
1585580700000|2020-03-30 15:05:00|30042|29992|30042|29992|30042|29992|30042|29992|1
1585581000000|2020-03-30 15:10:00|30026.5|30006.5|30025|30005|30026.5|30006.5|30023|30003|5
1585581300000|2020-03-30 15:15:00|30025.5|30005.5|30025|30005|30026.8|30006.8|30025|30005|6
1585581900000|2020-03-30 15:25:00|30025.5|30005.5|30025|30005|30026|30006|30025|30005|3
1585582200000|2020-03-30 15:30:00|30020.8|30000.8|30020|30000|30037|30001|30020|29980.3|6
1585582800000|2020-03-30 15:40:00|30025|30005|30020|30000|30025|30005|30020|30000|2
1585583100000|2020-03-30 15:45:00|30022.5|30002.5|30025|30005|30025.2|30005.2|30022.5|30002.5|4
1585583400000|2020-03-30 15:50:00|30025.4|30005.4|30025|30005|30026|30006|30025|30005|6
1585583700000|2020-03-30 15:55:00|30025.2|30005.2|30030|30010|30031|30011|30025|30005|7
1585584000000|2020-03-30 16:00:00|30029.7|30009.7|30030|30010|30030|30010|30029.7|30009.7|2
1585584300000|2020-03-30 16:05:00|30030.4|30010.4|30032.5|30012.5|30033|30013|30030|30010|9
1585584600000|2020-03-30 16:10:00|30034|30014|30040.5|30020.5|30040.5|30020.5|30034|30014|9
1585584900000|2020-03-30 16:15:00|30040|30020|30035.4|30015.4|30040|30020|30035.4|30015.4|8
1585585200000|2020-03-30 16:20:00|30035|30015|30053.5|30003.5|30055.7|30021|30031.5|29991.5|18
1585585500000|2020-03-30 16:25:00|30052.5|30002.5|30026|30006|30052.5|30012|30026|29997.5|15
1585585800000|2020-03-30 16:30:00|30026.5|30006.5|30048|29998|30050.5|30011.5|30009.4|29989.4|25
1585587000000|2020-03-30 16:50:00|30045.5|29995.5|30045.5|29995.5|30045.5|29995.5|30045.5|29995.5|1
1585587600000|2020-03-30 17:00:00|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|1
1585588500000|2020-03-30 17:15:00|30050|30000|30050|30000|30050|30000|30050|30000|1
1585590000000|2020-03-30 17:40:00|30052|30002|30052.5|30002.5|30052.5|30002.5|30052|30002|2
1585591200000|2020-03-30 18:00:00|30051|30001|30055|30005|30055|30005|30050|30000|6
1585591500000|2020-03-30 18:05:00|30060|30010|30045|30025|30060|30025|30039|30002.5|8
1585592100000|2020-03-30 18:15:00|30047|30027|30062.5|30012.5|30062.5|30027|30047|30012.5|2
1585592400000|2020-03-30 18:20:00|30061|30011|30060|30010|30061|30011|30057|30007|6
1585592700000|2020-03-30 18:25:00|30058|30008|30057.5|30007.5|30060|30010|30057.5|30007.5|5
1585594800000|2020-03-30 19:00:00|30058|30008|30058|30008|30058|30008|30058|30008|1
1585595400000|2020-03-30 19:10:00|30037.1|30017.1|30050|30000|30050|30017.1|30037.1|30000|2
1585595700000|2020-03-30 19:15:00|30038.5|30018.5|30060|30010|30060|30018.5|30038.5|30008|5
1585596000000|2020-03-30 19:20:00|30058.5|30008.5|30055|30005|30058.5|30018.5|30036.5|30000|7
1585596300000|2020-03-30 19:25:00|30057|30007|30057|30007|30057|30007|30057|30007|1
1585596600000|2020-03-30 19:30:00|30058|30008|30063|30013|30063|30013|30058|30008|5
1585597500000|2020-03-30 19:45:00|30061|30011|30061|30011|30061|30011|30060|30010|4
1585598100000|2020-03-30 19:55:00|30062.5|30012.5|30063|30013|30063|30013|30060|30010|7
1585621800000|2020-03-31 02:30:00|30000|29980|30001|29981|30008.5|29988.5|29999.5|29979.5|29
1585622100000|2020-03-31 02:35:00|30000|29980|29995|29975|30003.8|29983.8|29993|29973|41
1585622400000|2020-03-31 02:40:00|29997|29977|29998|29978|29998.5|29978.5|29993|29973|19
1585622700000|2020-03-31 02:45:00|29998.5|29978.5|30016.5|29996.5|30023.5|30003.5|29997|29977|46
1585623000000|2020-03-31 02:50:00|30017|29997|30021.7|30001.7|30022|30002|30015.5|29995.5|11
1585623300000|2020-03-31 02:55:00|30018.8|29998.8|30028.3|30008.3|30028.3|30008.3|30015|29995|23
1585623600000|2020-03-31 03:00:00|30032.5|30012.5|30029.7|30009.7|30032.5|30012.5|30029.7|30009.7|4
1585623900000|2020-03-31 03:05:00|30030|30010|30046.5|30026.5|30048.5|30028.5|30029.7|30009.7|10
1585624200000|2020-03-31 03:10:00|30051.5|30031.5|30046.7|30026.7|30051.5|30031.5|30046.5|30026.5|12
1585624500000|2020-03-31 03:15:00|30051.5|30031.5|30061.5|30041.5|30064|30044|30046.5|30026.5|15
1585624800000|2020-03-31 03:20:00|30058.5|30038.5|30058|30038|30058.5|30038.5|30056.5|30036.5|5
1585625100000|2020-03-31 03:25:00|30061|30041|30057.5|30037.5|30061|30041|30057|30037|4
1585625400000|2020-03-31 03:30:00|30055.5|30035.5|30058.5|30038.5|30059|30039|30055.5|30035.5|6
1585625700000|2020-03-31 03:35:00|30058|30038|30076|30056|30079.5|30059.5|30057.5|30037.5|10
1585626000000|2020-03-31 03:40:00|30074.5|30054.5|30074.8|30054.8|30082|30062|30073.5|30053.5|17
1585626600000|2020-03-31 03:50:00|30075.3|30055.3|30073.2|30053.2|30079|30059|30073.2|30053.2|5
1585626900000|2020-03-31 03:55:00|30063.8|30043.8|30065.5|30045.5|30067|30047|30051|30031|17
1585627200000|2020-03-31 04:00:00|30067|30047|30085|30065|30085|30065|30067|30047|9
1585627500000|2020-03-31 04:05:00|30082.5|30062.5|30082.5|30062.5|30085|30065|30082.5|30062.5|3
1585627800000|2020-03-31 04:10:00|30082.8|30062.8|30075|30055|30085|30065|30075|30055|10
1585628100000|2020-03-31 04:15:00|30075.5|30055.5|30079.5|30059.5|30083.5|30063.5|30075.5|30055.5|12
1585628400000|2020-03-31 04:20:00|30080|30060|30078|30058|30080|30060|30068.5|30048.5|6
1585628700000|2020-03-31 04:25:00|30073|30053|30065.5|30045.5|30078|30058|30060.5|30040.5|22
1585629000000|2020-03-31 04:30:00|30066|30046|30066.5|30046.5|30076.5|30056.5|30066|30046|27
1585629300000|2020-03-31 04:35:00|30065.5|30045.5|30075|30055|30075|30055|30063|30043|13
1585629600000|2020-03-31 04:40:00|30070|30050|30069|30049|30070|30050|30068.5|30048.5|3
1585629900000|2020-03-31 04:45:00|30069.5|30049.5|30064|30044|30069.5|30049.5|30061.5|30041.5|13
1585630200000|2020-03-31 04:50:00|30066|30046|30064|30044|30066|30046|30064|30044|2
1585630500000|2020-03-31 04:55:00|30066|30046|30064|30044|30066|30046|30064|30044|2
1585630800000|2020-03-31 05:00:00|30060.4|30040.4|30062.5|30042.5|30062.5|30042.5|30051|30031|21
1585631100000|2020-03-31 05:05:00|30064|30044|30064|30044|30064|30044|30064|30044|1
1585631400000|2020-03-31 05:10:00|30063|30043|30067|30047|30067|30047|30062|30042|19
1585631700000|2020-03-31 05:15:00|30068.5|30048.5|30070|30050|30075.4|30055.4|30068.5|30048.5|18
1585632000000|2020-03-31 05:20:00|30071|30051|30070|30050|30072|30052|30068|30048|15
1585632300000|2020-03-31 05:25:00|30069.5|30049.5|30066.5|30046.5|30069.5|30049.5|30062|30042|14
1585632600000|2020-03-31 05:30:00|30066|30046|30079.5|30059.5|30087.5|30067.5|30065.5|30045.5|22
1585632900000|2020-03-31 05:35:00|30080|30060|30082|30062|30082|30062|30080|30060|4
1585633200000|2020-03-31 05:40:00|30082.5|30062.5|30084|30064|30085|30065|30082.5|30062.5|6
1585633500000|2020-03-31 05:45:00|30083|30063|30074|30054|30083|30063|30072.5|30052.5|10
1585633800000|2020-03-31 05:50:00|30073.5|30053.5|30070.5|30050.5|30073.5|30053.5|30065|30045|11
1585634100000|2020-03-31 05:55:00|30071|30051|30067.8|30047.8|30071|30051|30067.8|30047.8|2
1585634400000|2020-03-31 06:00:00|30067.5|30047.5|30069|30049|30072.8|30052.8|30067.5|30047.5|18
1585634700000|2020-03-31 06:05:00|30068.5|30048.5|30050.5|30030.5|30070.2|30050.2|30049.5|30029.5|28
1585635000000|2020-03-31 06:10:00|30051|30031|30052.5|30032.5|30061.5|30041.5|30051|30031|13
1585635300000|2020-03-31 06:15:00|30053.8|30033.8|30049.3|30029.3|30055|30035|30047.8|30027.8|23
1585635600000|2020-03-31 06:20:00|30053.8|30033.8|30057.5|30037.5|30062|30042|30052.8|30032.8|37
1585635900000|2020-03-31 06:25:00|30058|30038|30064|30044|30066|30046|30058|30038|27
1585636200000|2020-03-31 06:30:00|30062|30042|30057|30037|30062|30042|30057|30037|13
1585636500000|2020-03-31 06:35:00|30056.5|30036.5|30069|30049|30069|30049|30054|30034|18
1585636800000|2020-03-31 06:40:00|30068.5|30048.5|30075.5|30055.5|30075.5|30055.5|30066|30046|19
1585637100000|2020-03-31 06:45:00|30075|30055|30072|30052|30075|30055|30071|30051|16
1585637400000|2020-03-31 06:50:00|30071|30051|30065|30045|30071|30051|30065|30045|22
1585637700000|2020-03-31 06:55:00|30065.5|30045.5|30066|30046|30066|30046|30064.8|30044.8|17
1585638000000|2020-03-31 07:00:00|30065.5|30045.5|30069|30049|30070|30050|30065.5|30045.5|12
1585638300000|2020-03-31 07:05:00|30069.5|30049.5|30075|30055|30075|30055|30069.5|30049.5|7
1585638600000|2020-03-31 07:10:00|30074.5|30054.5|30072|30052|30074.5|30054.5|30071|30051|18
1585638900000|2020-03-31 07:15:00|30073|30053|30077|30057|30077|30057|30072.5|30052.5|23
1585639200000|2020-03-31 07:20:00|30080|30060|30077|30057|30080|30060|30077|30057|13
1585639500000|2020-03-31 07:25:00|30077.5|30057.5|30081|30061|30081|30061|30075.5|30055.5|11
1585639800000|2020-03-31 07:30:00|30077.5|30057.5|30100.3|30050.3|30100.5|30060|30076|30047.5|16
1585640100000|2020-03-31 07:35:00|30099.5|30049.5|30106|30056|30106|30064.3|30081|30049.5|14
1585640400000|2020-03-31 07:40:00|30085.1|30065.1|30086|30066|30087.3|30067.3|30084.8|30064.8|5
1585640700000|2020-03-31 07:45:00|30087.5|30067.5|30086|30066|30087.5|30067.5|30086|30066|4
1585641000000|2020-03-31 07:50:00|30087|30067|30084|30064|30087|30067|30084|30064|6
1585641300000|2020-03-31 07:55:00|30081.1|30061.1|30079|30059|30081.1|30061.1|30077|30057|11
1585641600000|2020-03-31 08:00:00|30079.1|30059.1|30079|30059|30085.5|30065.5|30079|30059|10
1585641900000|2020-03-31 08:05:00|30079.1|30059.1|30081.5|30061.5|30096|30061.5|30079.1|30046|8
1585642200000|2020-03-31 08:10:00|30080|30060|30081.5|30061.5|30081.5|30061.5|30080|30060|3
1585642500000|2020-03-31 08:15:00|30081|30061|30084.5|30064.5|30084.5|30064.5|30075|30055|6
1585642800000|2020-03-31 08:20:00|30084.8|30064.8|30102|30052|30103.5|30064.8|30084.8|30051.5|6
1585643100000|2020-03-31 08:25:00|30089.8|30069.8|30087|30067|30090.5|30070.5|30087|30067|5
1585643400000|2020-03-31 08:30:00|30089.5|30069.5|30092|30072|30092|30072|30089.5|30069.5|5
1585643700000|2020-03-31 08:35:00|30090.5|30070.5|30111|30061|30117.5|30080.8|30088|30051.5|18
1585644000000|2020-03-31 08:40:00|30093.5|30073.5|30104.3|30084.3|30116.5|30084.3|30086|30061|18
1585644300000|2020-03-31 08:45:00|30117.8|30067.8|30113.8|30063.8|30120|30085|30103.5|30063.1|17
1585644600000|2020-03-31 08:50:00|30101.5|30081.5|30102|30082|30102|30082|30101.5|30081.5|2
1585644900000|2020-03-31 08:55:00|30103.5|30083.5|30113.3|30063.3|30113.3|30084|30098.8|30062.5|12
1585645200000|2020-03-31 09:00:00|30113.8|30063.8|30113.8|30063.8|30113.8|30063.8|30113.8|30063.8|1
1585645500000|2020-03-31 09:05:00|30101.6|30081.6|30114|30094|30115|30095|30099|30079|17
1585645800000|2020-03-31 09:10:00|30121.2|30101.2|30117|30097|30124.3|30104.3|30117|30097|6
1585646100000|2020-03-31 09:15:00|30119.5|30099.5|30119.5|30099.5|30119.5|30099.5|30119.5|30099.5|1
1585646400000|2020-03-31 09:20:00|30117|30097|30122|30102|30122|30102|30117|30097|6
1585646700000|2020-03-31 09:25:00|30119.3|30099.3|30122|30102|30122|30102|30119.3|30099.3|4
1585647000000|2020-03-31 09:30:00|30121.7|30101.7|30129.3|30109.3|30129.5|30109.5|30118.4|30098.4|12
1585647300000|2020-03-31 09:35:00|30137.8|30117.8|30137|30117|30147|30127|30137|30117|4
1585647600000|2020-03-31 09:40:00|30129.5|30109.5|30133.7|30113.7|30137|30117|30129.5|30109.5|14
1585647900000|2020-03-31 09:45:00|30132|30112|30133.8|30113.8|30133.8|30113.8|30128.8|30108.8|7
1585648200000|2020-03-31 09:50:00|30134|30114|30133.8|30113.8|30139|30119|30132|30112|8
1585648500000|2020-03-31 09:55:00|30128.9|30108.9|30133.5|30113.5|30142|30122|30126|30106|15
1585648800000|2020-03-31 10:00:00|30133.3|30113.3|30130|30110|30133.9|30113.9|30122.5|30102.5|14
1585649100000|2020-03-31 10:05:00|30132.5|30112.5|30127.5|30107.5|30132.5|30112.5|30117.5|30097.5|22
1585649400000|2020-03-31 10:10:00|30130|30110|30132.5|30112.5|30132.5|30112.5|30127.5|30107.5|5
1585649700000|2020-03-31 10:15:00|30132.6|30112.6|30132.6|30112.6|30132.6|30112.6|30132.5|30112.5|3
1585650000000|2020-03-31 10:20:00|30132.5|30112.5|30122.5|30102.5|30132.6|30112.6|30122.5|30102.5|7
1585650300000|2020-03-31 10:25:00|30132.5|30112.5|30133|30113|30142.5|30122.5|30126|30106|14
1585650600000|2020-03-31 10:30:00|30138|30118|30138|30118|30138|30118|30123|30103|23
1585650900000|2020-03-31 10:35:00|30140.5|30120.5|30140.5|30120.5|30140.5|30120.5|30140.5|30120.5|1
1585651200000|2020-03-31 10:40:00|30145.5|30125.5|30143|30123|30148|30128|30143|30123|5
1585651500000|2020-03-31 10:45:00|30141.1|30121.1|30145.5|30125.5|30145.5|30125.5|30139.3|30119.3|7
1585651800000|2020-03-31 10:50:00|30148|30128|30143|30123|30148|30128|30143|30123|8
1585652100000|2020-03-31 10:55:00|30140.1|30120.1|30152.5|30102.5|30152.5|30120.1|30135.1|30094.5|9
1585652400000|2020-03-31 11:00:00|30139|30119|30146|30126|30146|30126|30139|30119|4
1585652700000|2020-03-31 11:05:00|30145.6|30125.6|30143|30123|30145.6|30125.6|30143|30123|2
1585653000000|2020-03-31 11:10:00|30148.5|30098.5|30142.5|30092.5|30148.5|30098.5|30142.5|30092.5|2
1585653300000|2020-03-31 11:15:00|30140.5|30090.5|30140.5|30090.5|30140.5|30090.5|30140.5|30090.5|1
1585653900000|2020-03-31 11:25:00|30137.5|30087.5|30137.5|30087.5|30137.5|30087.5|30137.5|30087.5|1
1585654500000|2020-03-31 11:35:00|30135|30085|30135|30085|30135|30085|30135|30085|1
1585654800000|2020-03-31 11:40:00|30138|30088|30135|30085|30140.3|30090.3|30135|30085|17
1585655100000|2020-03-31 11:45:00|30136.5|30086.5|30138|30088|30138|30088|30136.5|30086.5|2
1585655400000|2020-03-31 11:50:00|30136.5|30086.5|30138|30088|30138|30088|30136.5|30086.5|2
1585656300000|2020-03-31 12:05:00|30140|30090|30143|30093|30143|30093|30140|30090|4
1585656600000|2020-03-31 12:10:00|30141.3|30091.3|30141.3|30091.3|30142|30092|30141.3|30091.3|5
1585656900000|2020-03-31 12:15:00|30142.8|30092.8|30143|30093|30143|30093|30142.8|30092.8|2
1585657800000|2020-03-31 12:30:00|30144.5|30094.5|30120|30070|30144.5|30094.5|30106|30067.8|45
1585658100000|2020-03-31 12:35:00|30121|30071|30116.5|30066.5|30123.5|30090|30110|30066.5|19
1585658400000|2020-03-31 12:40:00|30121.5|30071.5|30112.2|30062.2|30122.5|30072.5|30105.3|30055.3|18
1585658700000|2020-03-31 12:45:00|30112.8|30062.8|30112.5|30062.5|30114.5|30064.5|30111.1|30061.1|6
1585659000000|2020-03-31 12:50:00|30111.8|30061.8|30106.5|30056.5|30111.8|30065|30084|30039.5|12
1585659300000|2020-03-31 12:55:00|30109.5|30059.5|30102.5|30052.5|30111.5|30061.5|30102.5|30052.5|10
1585659600000|2020-03-31 13:00:00|30102.8|30052.8|30106.5|30056.5|30106.5|30056.5|30097.5|30047.5|13
1585659900000|2020-03-31 13:05:00|30086.5|30066.5|30095|30045|30101.5|30066.5|30077.5|30034.5|36
1585660200000|2020-03-31 13:10:00|30083.5|30063.5|30098|30048|30098|30063.5|30075|30042|19
1585660800000|2020-03-31 13:20:00|30096.8|30046.8|30095.1|30045.1|30096.8|30046.8|30095.1|30045.1|3
1585661100000|2020-03-31 13:25:00|30079.5|30059.5|30100.9|30050.9|30102.5|30063.4|30079.5|30050.9|9
1585661400000|2020-03-31 13:30:00|30102.4|30052.4|30104.5|30054.5|30104.5|30054.5|30101.6|30051.6|4
1585661700000|2020-03-31 13:35:00|30085.9|30065.9|30101.9|30051.9|30104.5|30066.8|30085.6|30050.9|17
1585662000000|2020-03-31 13:40:00|30088.9|30068.9|30125|30075|30125|30098.3|30088.9|30061.3|34
1585662300000|2020-03-31 13:45:00|30124.9|30074.9|30116.9|30066.9|30124.9|30074.9|30116.6|30066.6|7
1585662600000|2020-03-31 13:50:00|30102.9|30082.9|30098.4|30078.4|30109.7|30089.7|30098.1|30078.1|13
1585662900000|2020-03-31 13:55:00|30098.9|30078.9|30113|30063|30113|30083.5|30092|30061.3|19
1585663200000|2020-03-31 14:00:00|30112.6|30062.6|30096.1|30076.1|30114.3|30086.9|30094.2|30060.6|28
1585663500000|2020-03-31 14:05:00|30094.9|30074.9|30113|30093|30113|30093|30094.6|30074.6|12
1585663800000|2020-03-31 14:10:00|30104.5|30084.5|30088.6|30068.6|30121.5|30086|30086.2|30063.5|24
1585664100000|2020-03-31 14:15:00|30088|30068|30099.1|30049.1|30101|30068|30088|30049.1|5
1585664400000|2020-03-31 14:20:00|30082|30062|30096.9|30046.9|30100.5|30062|30082|30042.5|5
1585664700000|2020-03-31 14:25:00|30085.8|30065.8|30083.6|30063.6|30086.5|30066.5|30083.6|30063.6|5
1585665000000|2020-03-31 14:30:00|30081|30061|30093.6|30043.6|30096.5|30061|30081|30043.6|5
1585665300000|2020-03-31 14:35:00|30093.1|30043.1|30088.1|30038.1|30093.1|30054.5|30074.5|30033.1|14
1585665600000|2020-03-31 14:40:00|30089.6|30039.6|30079.5|30059.5|30095.2|30065.4|30079|30039.6|19
1585665900000|2020-03-31 14:45:00|30080|30060|30100.5|30050.5|30100.5|30064.5|30078|30048.5|13
1585666200000|2020-03-31 14:50:00|30100.4|30050.4|30084.5|30064.5|30102|30064.5|30084.5|30049.9|9
1585666500000|2020-03-31 14:55:00|30084|30064|30068.1|30048.1|30100.5|30064|30061.8|30025.8|33
1585666800000|2020-03-31 15:00:00|30080.1|30030.1|30075.9|30055.9|30092|30057|30060|30025|54
1585667100000|2020-03-31 15:05:00|30076.5|30056.5|30065.2|30045.2|30089|30056.5|30065.2|30034.9|21
1585667400000|2020-03-31 15:10:00|30066.6|30046.6|30061.2|30041.2|30080|30049.9|30060.9|30027.2|17
1585667700000|2020-03-31 15:15:00|30060.2|30040.2|30075|30025|30075.5|30040.2|30054.9|30015.9|21
1585668000000|2020-03-31 15:20:00|30073.8|30023.8|30063.8|30043.8|30073.8|30043.8|30057.5|30023.8|7
1585668300000|2020-03-31 15:25:00|30063.4|30043.4|30075.5|30025.5|30075.5|30043.4|30056|30025.5|12
1585668600000|2020-03-31 15:30:00|30074.3|30024.3|30057.4|30037.4|30074.3|30037.4|30057.4|30024.3|2
1585668900000|2020-03-31 15:35:00|30069.4|30019.4|30070|30020|30071|30030.5|30047.6|30019.4|9
1585669200000|2020-03-31 15:40:00|30073|30023|30072.5|30022.5|30073|30023|30070|30020|6
1585669500000|2020-03-31 15:45:00|30074.3|30024.3|30079|30059|30092.5|30060|30062.2|30024.3|13
1585669800000|2020-03-31 15:50:00|30078|30058|30089.5|30039.5|30093|30058|30069.3|30034.5|16
1585670100000|2020-03-31 15:55:00|30090|30040|30087.5|30037.5|30090|30040|30087|30037|5
1585670400000|2020-03-31 16:00:00|30087.3|30037.3|30087.5|30037.5|30087.5|30037.5|30082.5|30032.5|7
1585670700000|2020-03-31 16:05:00|30089.5|30039.5|30095|30045|30095|30045|30089.5|30039.5|3
1585671000000|2020-03-31 16:10:00|30097.5|30047.5|30105.5|30055.5|30105.5|30065|30080.3|30047.5|6
1585671300000|2020-03-31 16:15:00|30106.5|30056.5|30106.5|30056.5|30106.5|30056.5|30106.5|30056.5|1
1585671900000|2020-03-31 16:25:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585672200000|2020-03-31 16:30:00|30109.3|30059.3|30110.5|30060.5|30110.5|30060.5|30109.3|30059.3|2
1585672800000|2020-03-31 16:40:00|30109.5|30059.5|30108.3|30058.3|30109.5|30059.5|30108.3|30058.3|2
1585673700000|2020-03-31 16:55:00|30108.5|30058.5|30108.3|30058.3|30108.5|30058.5|30108.3|30058.3|2
1585674900000|2020-03-31 17:15:00|30108|30058|30108|30058|30108|30058|30108|30058|1
1585675200000|2020-03-31 17:20:00|30108.3|30058.3|30108.3|30058.3|30108.3|30058.3|30108.3|30058.3|1
1585675500000|2020-03-31 17:25:00|30105.8|30055.8|30090|30070|30105.8|30070|30090|30055.8|2
1585675800000|2020-03-31 17:30:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585676100000|2020-03-31 17:35:00|30107.3|30057.3|30110|30060|30112.5|30062.5|30107.3|30057.3|4
1585676400000|2020-03-31 17:40:00|30100|30080|30100|30080|30100|30080|30100|30080|1
1585676700000|2020-03-31 17:45:00|30097.8|30077.8|30107.5|30057.5|30107.5|30077.8|30097.8|30057.5|2
1585677300000|2020-03-31 17:55:00|30108|30058|30102.9|30052.9|30108.3|30058.3|30095.2|30045.2|12
1585677900000|2020-03-31 18:05:00|30101.4|30051.4|30102.9|30052.9|30102.9|30052.9|30101.4|30051.4|2
1585678200000|2020-03-31 18:10:00|30101.4|30051.4|30101.4|30051.4|30101.4|30051.4|30101.4|30051.4|1
1585678500000|2020-03-31 18:15:00|30097.6|30047.6|30103.7|30053.7|30103.7|30053.7|30097.6|30047.6|3
1585678800000|2020-03-31 18:20:00|30103|30053|30103.7|30053.7|30103.7|30053.7|30103|30053|2
1585679100000|2020-03-31 18:25:00|30105.4|30055.4|30103.7|30053.7|30105.4|30055.4|30103.7|30053.7|2
1585680000000|2020-03-31 18:40:00|30103|30053|30103.7|30053.7|30103.7|30053.7|30103|30053|2
1585680300000|2020-03-31 18:45:00|30085.4|30065.4|30103.7|30053.7|30103.7|30065.4|30085.4|30053.7|2
1585680900000|2020-03-31 18:55:00|30102.7|30052.7|30097.5|30047.5|30102.7|30062.9|30077.6|30047.5|9
1585681200000|2020-03-31 19:00:00|30097.3|30047.3|30097.5|30047.5|30097.5|30047.5|30097.3|30047.3|2
1585681800000|2020-03-31 19:10:00|30096.5|30046.5|30098|30048|30100|30063.8|30081.2|30046.5|10
1585682100000|2020-03-31 19:15:00|30083.8|30063.8|30087.5|30067.5|30094.6|30067.5|30081.2|30044.6|5
1585682400000|2020-03-31 19:20:00|30096.3|30046.3|30089|30069|30097.5|30069|30089|30043.5|4
1585683300000|2020-03-31 19:35:00|30099|30049|30110|30060|30110|30070.8|30089|30049|4
1585684200000|2020-03-31 19:50:00|30097.5|30077.5|30097.5|30077.5|30113|30077.5|30097.5|30063|5
1585684500000|2020-03-31 19:55:00|30099.5|30079.5|30117.5|30067.5|30127.2|30084.5|30099.5|30067.5|15
1585708200000|2020-04-01 02:30:00|30138.5|30118.5|30130.5|30110.5|30139.5|30119.5|30130|30110|23
1585708500000|2020-04-01 02:35:00|30123.8|30103.8|30108.5|30088.5|30124.5|30104.5|30105|30085|25
1585708800000|2020-04-01 02:40:00|30105.5|30085.5|30094|30074|30108.5|30088.5|30092.5|30072.5|22
1585709100000|2020-04-01 02:45:00|30094.5|30074.5|30094.5|30074.5|30099|30079|30083.5|30063.5|36
1585709400000|2020-04-01 02:50:00|30095|30075|30103.5|30083.5|30106.5|30086.5|30095|30075|35
1585709700000|2020-04-01 02:55:00|30103|30083|30103.5|30083.5|30107|30087|30102.5|30082.5|12
1585710000000|2020-04-01 03:00:00|30103|30083|30102.5|30082.5|30110.5|30090.5|30098.5|30078.5|32
1585710300000|2020-04-01 03:05:00|30102|30082|30103.5|30083.5|30110|30090|30102|30082|14
1585710600000|2020-04-01 03:10:00|30102.5|30082.5|30116|30096|30120.5|30100.5|30102.5|30082.5|20
1585710900000|2020-04-01 03:15:00|30115.5|30095.5|30118.7|30098.7|30123.5|30103.5|30115.5|30095.5|23
1585711200000|2020-04-01 03:20:00|30118.2|30098.2|30120.3|30100.3|30126|30106|30117|30097|17
1585711500000|2020-04-01 03:25:00|30122.2|30102.2|30120.3|30100.3|30122.2|30102.2|30120.3|30100.3|2
1585711800000|2020-04-01 03:30:00|30122|30102|30126.8|30106.8|30127.9|30107.9|30119.8|30099.8|10
1585712100000|2020-04-01 03:35:00|30126.3|30106.3|30131.6|30111.6|30133.5|30113.5|30125|30105|20
1585712400000|2020-04-01 03:40:00|30129.1|30109.1|30130.5|30110.5|30131.8|30111.8|30127|30107|15
1585712700000|2020-04-01 03:45:00|30131.3|30111.3|30139.5|30119.5|30140.5|30120.5|30131.3|30111.3|12
1585713000000|2020-04-01 03:50:00|30139|30119|30158|30138|30159|30139|30138.5|30118.5|32
1585713300000|2020-04-01 03:55:00|30160.5|30140.5|30172.5|30152.5|30177.5|30157.5|30157.5|30137.5|35
1585713600000|2020-04-01 04:00:00|30172|30152|30173.5|30153.5|30177.5|30157.5|30170|30150|20
1585713900000|2020-04-01 04:05:00|30174.5|30154.5|30171.5|30151.5|30176.5|30156.5|30170|30150|15
1585714200000|2020-04-01 04:10:00|30171|30151|30174|30154|30174|30154|30170|30150|6
1585714500000|2020-04-01 04:15:00|30178.5|30158.5|30178.5|30158.5|30181.6|30161.6|30178.5|30158.5|10
1585715100000|2020-04-01 04:25:00|30177|30157|30177.5|30157.5|30177.5|30157.5|30177|30157|2
1585715400000|2020-04-01 04:30:00|30178|30158|30198.5|30178.5|30198.5|30178.5|30178|30158|16
1585715700000|2020-04-01 04:35:00|30198|30178|30193.5|30173.5|30198|30178|30193.5|30173.5|4
1585716000000|2020-04-01 04:40:00|30194|30174|30214|30194|30216|30196|30194|30174|32
1585716300000|2020-04-01 04:45:00|30213|30193|30211|30191|30213|30193|30207.5|30187.5|19
1585716600000|2020-04-01 04:50:00|30210.5|30190.5|30217|30197|30218|30198|30210.5|30190.5|22
1585716900000|2020-04-01 04:55:00|30215.5|30195.5|30217|30197|30218|30198|30215.5|30195.5|5
1585717200000|2020-04-01 05:00:00|30216.5|30196.5|30229.9|30209.9|30238|30218|30216|30196|27
1585717500000|2020-04-01 05:05:00|30228.4|30208.4|30230|30210|30235|30215|30226|30206|51
1585717800000|2020-04-01 05:10:00|30231.5|30211.5|30220|30200|30232|30212|30216|30196|22
1585718100000|2020-04-01 05:15:00|30219.5|30199.5|30217.5|30197.5|30219.5|30199.5|30214.5|30194.5|13
1585718400000|2020-04-01 05:20:00|30213|30193|30221|30201|30221|30201|30187.5|30167.5|33
1585718700000|2020-04-01 05:25:00|30223|30203|30218|30198|30241.1|30221.1|30203|30183|19
1585719000000|2020-04-01 05:30:00|30217.5|30197.5|30212.5|30192.5|30217.5|30197.5|30210.5|30190.5|8
1585719300000|2020-04-01 05:35:00|30213|30193|30204|30184|30213|30193|30200|30180|12
1585719600000|2020-04-01 05:40:00|30208|30188|30204|30184|30209.5|30189.5|30204|30184|5
1585719900000|2020-04-01 05:45:00|30205|30185|30223.5|30203.5|30224.5|30204.5|30203.5|30183.5|21
1585720200000|2020-04-01 05:50:00|30223|30203|30225.5|30205.5|30227.5|30207.5|30222|30202|24
1585720500000|2020-04-01 05:55:00|30226|30206|30239.5|30219.5|30248|30228|30226|30206|28
1585720800000|2020-04-01 06:00:00|30238|30218|30229.5|30209.5|30238|30218|30229.5|30209.5|23
1585721100000|2020-04-01 06:05:00|30231.5|30211.5|30229.5|30209.5|30242.5|30222.5|30225.5|30205.5|48
1585721400000|2020-04-01 06:10:00|30229|30209|30231|30211|30235|30215|30227.5|30207.5|36
1585721700000|2020-04-01 06:15:00|30230.8|30210.8|30223.5|30203.5|30234.7|30214.7|30223.5|30203.5|33
1585722000000|2020-04-01 06:20:00|30227.5|30207.5|30200.7|30180.7|30228.5|30208.5|30194.8|30162.5|63
1585722300000|2020-04-01 06:25:00|30199.2|30179.2|30186.5|30166.5|30204.7|30184.7|30186|30166|23
1585722600000|2020-04-01 06:30:00|30186.8|30166.8|30186.8|30166.8|30193.5|30173.5|30185.8|30165.8|17
1585722900000|2020-04-01 06:35:00|30182.8|30162.8|30174.5|30154.5|30182.8|30162.8|30174|30154|22
1585723200000|2020-04-01 06:40:00|30175|30155|30176|30156|30213|30171|30175|30133|41
1585723500000|2020-04-01 06:45:00|30175.5|30155.5|30184|30164|30186|30166|30175.5|30155.5|33
1585723800000|2020-04-01 06:50:00|30185.5|30165.5|30206|30156|30209.5|30175.5|30182.5|30156|27
1585724100000|2020-04-01 06:55:00|30207|30157|30207|30157|30207|30157|30207|30157|1
1585724400000|2020-04-01 07:00:00|30206.5|30156.5|30190|30170|30208|30175|30185|30151.5|29
1585724700000|2020-04-01 07:05:00|30189.5|30169.5|30180|30160|30189.5|30169.5|30178.5|30158.5|18
1585725000000|2020-04-01 07:10:00|30180.5|30160.5|30185.5|30165.5|30199|30165.5|30180.5|30147.5|14
1585725300000|2020-04-01 07:15:00|30186.5|30166.5|30179.5|30159.5|30194.5|30167.5|30171.3|30139.8|27
1585725600000|2020-04-01 07:20:00|30178.5|30158.5|30198|30178|30199|30179|30178.5|30158.5|32
1585725900000|2020-04-01 07:25:00|30197.5|30177.5|30198.5|30178.5|30213.5|30178.5|30196|30162.5|13
1585726200000|2020-04-01 07:30:00|30201.5|30181.5|30212.5|30162.5|30220.5|30181.5|30198.5|30162.5|15
1585726500000|2020-04-01 07:35:00|30207|30157|30213|30163|30213.5|30163.5|30206.5|30156.5|11
1585726800000|2020-04-01 07:40:00|30203.7|30183.7|30224|30174|30227|30183.7|30203.7|30163|12
1585727100000|2020-04-01 07:45:00|30223.5|30173.5|30223|30173|30223.5|30173.5|30220.5|30170.5|6
1585727400000|2020-04-01 07:50:00|30220|30170|30218.9|30168.9|30227|30188.5|30206|30168.9|14
1585727700000|2020-04-01 07:55:00|30219.5|30169.5|30218.5|30168.5|30219.5|30169.5|30218.5|30168.5|3
1585728000000|2020-04-01 08:00:00|30219|30169|30218.5|30168.5|30222|30172|30213.5|30163.5|8
1585728300000|2020-04-01 08:05:00|30218.7|30168.7|30218.5|30168.5|30218.7|30168.7|30215.5|30165.5|5
1585728600000|2020-04-01 08:10:00|30217.5|30167.5|30219.5|30169.5|30219.7|30169.7|30217.5|30167.5|6
1585728900000|2020-04-01 08:15:00|30218.7|30168.7|30218.5|30168.5|30218.7|30168.7|30218.5|30168.5|2
1585729200000|2020-04-01 08:20:00|30221|30171|30224|30174|30226|30176|30221|30171|3
1585729500000|2020-04-01 08:25:00|30205|30185|30221.5|30171.5|30222|30185|30194.8|30160.5|16
1585729800000|2020-04-01 08:30:00|30221|30171|30221|30171|30221|30171|30221|30171|1
1585730100000|2020-04-01 08:35:00|30219.5|30169.5|30205.5|30155.5|30219.5|30169.5|30205.5|30155.5|8
1585730400000|2020-04-01 08:40:00|30207.5|30157.5|30193|30143|30207.5|30157.5|30190.5|30140.5|6
1585730700000|2020-04-01 08:45:00|30191.5|30141.5|30191.5|30141.5|30193|30143|30188|30138|10
1585731000000|2020-04-01 08:50:00|30191|30141|30196.5|30146.5|30202.3|30152.3|30191|30141|8
1585731300000|2020-04-01 08:55:00|30194.5|30144.5|30193|30143|30197|30147|30192|30142|9
1585731600000|2020-04-01 09:00:00|30192|30142|30184.5|30134.5|30192|30142|30184.5|30134.5|5
1585732200000|2020-04-01 09:10:00|30187.4|30137.4|30192|30142|30192|30142|30184|30134|7
1585732500000|2020-04-01 09:15:00|30183.5|30163.5|30206.5|30156.5|30206.5|30166.8|30178|30154|7
1585733100000|2020-04-01 09:25:00|30204|30154|30193|30143|30204|30160.5|30180.5|30142.5|5
1585733400000|2020-04-01 09:30:00|30196.8|30146.8|30199|30149|30199|30149|30196.8|30146.8|2
1585733700000|2020-04-01 09:35:00|30204|30154|30196.5|30146.5|30204|30154|30196.5|30146.5|5
1585734900000|2020-04-01 09:55:00|30193|30143|30193|30143|30193|30143|30193|30143|1
1585735200000|2020-04-01 10:00:00|30187|30137|30184.5|30134.5|30187|30137|30184|30134|3
1585736100000|2020-04-01 10:15:00|30185.5|30135.5|30183.8|30133.8|30186|30136|30183.8|30133.8|4
1585736400000|2020-04-01 10:20:00|30184|30134|30172|30122|30184|30134|30142.5|30096|21
1585736700000|2020-04-01 10:25:00|30170.5|30120.5|30171.5|30121.5|30172.5|30122.5|30169|30119|5
1585737000000|2020-04-01 10:30:00|30170|30120|30169|30119|30170|30120|30169|30119|2
1585737600000|2020-04-01 10:40:00|30159|30139|30162.5|30142.5|30162.5|30142.5|30159|30139|2
1585737900000|2020-04-01 10:45:00|30173.5|30123.5|30169|30119|30173.5|30123.5|30169|30119|6
1585738200000|2020-04-01 10:50:00|30170.5|30120.5|30171.5|30121.5|30172.5|30122.5|30170.5|30120.5|4
1585738500000|2020-04-01 10:55:00|30171|30121|30174.5|30124.5|30175|30142|30162|30121|4
1585738800000|2020-04-01 11:00:00|30173.5|30123.5|30173.5|30123.5|30173.5|30123.5|30173.5|30123.5|1
1585739100000|2020-04-01 11:05:00|30174.5|30124.5|30168.5|30118.5|30174.5|30124.5|30168.5|30118.5|4
1585739400000|2020-04-01 11:10:00|30168|30118|30163.5|30113.5|30168.5|30130|30150|30109.5|20
1585739700000|2020-04-01 11:15:00|30165|30115|30167|30117|30168.5|30132|30150|30108|22
1585740000000|2020-04-01 11:20:00|30165.5|30115.5|30162|30112|30167|30117|30160|30110|12
1585740300000|2020-04-01 11:25:00|30164.5|30114.5|30164.5|30114.5|30164.5|30114.5|30164.5|30114.5|1
1585740600000|2020-04-01 11:30:00|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|30160.3|30110.3|3
1585741200000|2020-04-01 11:40:00|30163|30113|30163|30113|30163|30113|30163|30113|1
1585741500000|2020-04-01 11:45:00|30161|30111|30161|30111|30161|30111|30161|30111|1
1585741800000|2020-04-01 11:50:00|30162.5|30112.5|30160.5|30110.5|30162.5|30112.5|30160.5|30110.5|3
1585742100000|2020-04-01 11:55:00|30163|30113|30152|30132|30163|30132|30149.5|30113|3
1585742400000|2020-04-01 12:00:00|30168|30118|30170|30120|30170.5|30137|30157|30117.5|11
1585742700000|2020-04-01 12:05:00|30169|30119|30168|30118|30169|30119|30168|30118|2
1585743000000|2020-04-01 12:10:00|30167.5|30117.5|30170.5|30120.5|30170.5|30120.5|30167.5|30117.5|3
1585743300000|2020-04-01 12:15:00|30170|30120|30169.3|30119.3|30170|30120|30168.8|30118.8|4
1585743900000|2020-04-01 12:25:00|30168|30118|30169.3|30119.3|30169.3|30119.3|30166|30116|4
1585744200000|2020-04-01 12:30:00|30170|30120|30172.5|30122.5|30172.5|30122.5|30169.3|30119.3|3
1585744500000|2020-04-01 12:35:00|30177.5|30127.5|30174.3|30124.3|30177.5|30127.5|30174.3|30124.3|3
1585744800000|2020-04-01 12:40:00|30162.8|30142.8|30179.3|30129.3|30195.5|30151.5|30162.8|30125.7|28
1585745100000|2020-04-01 12:45:00|30180.8|30130.8|30179.3|30129.3|30182|30132|30179.3|30129.3|9
1585745400000|2020-04-01 12:50:00|30169.3|30149.3|30182.5|30132.5|30189.3|30149.3|30169.3|30132.5|6
1585745700000|2020-04-01 12:55:00|30184.3|30134.3|30188|30138|30188|30138|30184.3|30134.3|3
1585746000000|2020-04-01 13:00:00|30182.5|30132.5|30185|30135|30185|30135|30182.5|30132.5|3
1585746300000|2020-04-01 13:05:00|30185.8|30135.8|30185|30135|30187.5|30137.5|30185|30135|6
1585746600000|2020-04-01 13:10:00|30184.3|30134.3|30179.2|30129.2|30184.3|30146.8|30166.8|30129.2|3
1585746900000|2020-04-01 13:15:00|30165.5|30115.5|30167.5|30117.5|30167.5|30117.5|30165.5|30115.5|2
1585747500000|2020-04-01 13:25:00|30170.5|30120.5|30170.5|30120.5|30170.5|30120.5|30170.5|30120.5|1
1585748100000|2020-04-01 13:35:00|30169.8|30119.8|30175|30125|30175|30125|30169.8|30119.8|2
1585748400000|2020-04-01 13:40:00|30175.3|30125.3|30167.5|30117.5|30177|30127|30167.5|30117.5|8
1585749600000|2020-04-01 14:00:00|30168|30118|30163|30143|30170.5|30143|30151.5|30118|8
1585749900000|2020-04-01 14:05:00|30165|30145|30160.5|30140.5|30165.5|30145.5|30157.6|30137.6|12
1585750200000|2020-04-01 14:10:00|30162.3|30142.3|30167.5|30147.5|30169|30149|30162.3|30142.3|17
1585750500000|2020-04-01 14:15:00|30167|30147|30160.5|30140.5|30167.5|30147.5|30157.5|30137.5|21
1585750800000|2020-04-01 14:20:00|30162|30142|30157.5|30137.5|30165.5|30145.5|30157.5|30137.5|12
1585751100000|2020-04-01 14:25:00|30160|30140|30159.5|30139.5|30162.5|30142.5|30159|30139|10
1585751400000|2020-04-01 14:30:00|30159|30139|30156.2|30136.2|30159|30139|30156.2|30136.2|5
1585751700000|2020-04-01 14:35:00|30154.4|30134.4|30161|30141|30172|30141|30154.4|30118.8|6
1585752300000|2020-04-01 14:45:00|30173.5|30123.5|30173.5|30123.5|30178.8|30141.3|30161.3|30123.5|4
1585752600000|2020-04-01 14:50:00|30151.5|30131.5|30173.5|30123.5|30173.5|30131.5|30151.5|30123.5|2
1585752900000|2020-04-01 14:55:00|30178.8|30128.8|30168.7|30118.7|30178.8|30140.8|30156|30118.7|6
1585753200000|2020-04-01 15:00:00|30173|30123|30178.8|30128.8|30178.8|30128.8|30173|30123|5
1585753500000|2020-04-01 15:05:00|30181|30131|30173.5|30123.5|30182|30142|30156|30123.5|5
1585753800000|2020-04-01 15:10:00|30172|30122|30159.5|30139.5|30172.5|30147.5|30154.5|30118.3|25
1585754100000|2020-04-01 15:15:00|30159|30139|30164.5|30144.5|30164.5|30144.5|30159|30139|5
1585754400000|2020-04-01 15:20:00|30165.5|30145.5|30162.5|30142.5|30172.5|30152.5|30162.5|30142.5|3
1585754700000|2020-04-01 15:25:00|30169.3|30149.3|30167.5|30147.5|30172.5|30152.5|30167.5|30147.5|5
1585755000000|2020-04-01 15:30:00|30170.5|30150.5|30167.5|30147.5|30170.5|30150.5|30167.5|30147.5|2
1585755300000|2020-04-01 15:35:00|30165.5|30145.5|30170.5|30150.5|30170.5|30150.5|30165.5|30145.5|3
1585755600000|2020-04-01 15:40:00|30174.5|30154.5|30174.5|30154.5|30183.3|30163.3|30174.5|30154.5|6
1585755900000|2020-04-01 15:45:00|30179.5|30159.5|30179.5|30159.5|30183.2|30163.2|30179.5|30159.5|7
1585756500000|2020-04-01 15:55:00|30184.3|30164.3|30179.5|30159.5|30184.3|30164.3|30179.5|30159.5|5
1585756800000|2020-04-01 16:00:00|30194.5|30144.5|30195.9|30145.9|30196.5|30146.5|30191.2|30141.2|17
1585757100000|2020-04-01 16:05:00|30194.5|30144.5|30189.5|30139.5|30194.5|30156.8|30176.8|30139.5|10
1585757400000|2020-04-01 16:10:00|30191.5|30141.5|30191.5|30141.5|30191.5|30162.5|30181.3|30141.5|4
1585758300000|2020-04-01 16:25:00|30194.5|30144.5|30196.5|30146.5|30196.5|30146.5|30194.5|30144.5|3
1585758600000|2020-04-01 16:30:00|30191.5|30141.5|30197.2|30177.2|30207|30177.2|30191.5|30141.5|8
1585758900000|2020-04-01 16:35:00|30196.2|30176.2|30195|30175|30209.6|30176.2|30192.3|30156.5|12
1585759200000|2020-04-01 16:40:00|30209.5|30159.5|30221.5|30171.5|30224.5|30174.5|30209.5|30159.5|7
1585759500000|2020-04-01 16:45:00|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|30224.3|30174.3|3
1585760400000|2020-04-01 17:00:00|30224.3|30174.3|30221.5|30171.5|30224.3|30174.3|30221|30171|4
1585760700000|2020-04-01 17:05:00|30216.5|30166.5|30221.5|30171.5|30221.5|30171.5|30216.5|30166.5|4
1585761600000|2020-04-01 17:20:00|30220|30170|30224.5|30174.5|30225|30175|30220|30170|4
1585761900000|2020-04-01 17:25:00|30223|30173|30222.5|30172.5|30223|30173|30222.5|30172.5|2
1585762200000|2020-04-01 17:30:00|30218|30168|30204|30154|30218|30168|30173|30133.5|25
1585762500000|2020-04-01 17:35:00|30204.5|30154.5|30204.5|30154.5|30204.5|30154.5|30204.5|30154.5|1
1585762800000|2020-04-01 17:40:00|30205.5|30155.5|30183|30133|30207|30157.5|30167.5|30129.5|16
1585763400000|2020-04-01 17:50:00|30189|30139|30190|30140|30190|30140|30189|30139|3
1585763700000|2020-04-01 17:55:00|30190.5|30140.5|30190.5|30140.5|30190.5|30140.5|30190.5|30140.5|1
1585766100000|2020-04-01 18:35:00|30192|30142|30198|30148|30198|30148|30192|30142|7
1585766400000|2020-04-01 18:40:00|30197|30147|30198|30148|30198|30148|30197|30147|3
1585767300000|2020-04-01 18:55:00|30199.5|30149.5|30200.5|30150.5|30200.5|30150.5|30199.5|30149.5|2
1585767600000|2020-04-01 19:00:00|30202|30152|30206|30156|30206|30156|30201|30151|6
1585767900000|2020-04-01 19:05:00|30208|30158|30207|30157|30208|30158|30207|30157|2
1585768200000|2020-04-01 19:10:00|30206|30156|30211|30161|30211|30161|30201|30151|8
1585769400000|2020-04-01 19:30:00|30212.5|30162.5|30211|30161|30212.5|30162.5|30211|30161|2
1585769700000|2020-04-01 19:35:00|30205|30155|30211|30161|30211|30161|30205|30155|6
1585770300000|2020-04-01 19:45:00|30191|30171|30207.5|30157.5|30207.5|30171|30191|30157.5|2
1585770600000|2020-04-01 19:50:00|30208|30158|30199.5|30149.5|30208|30158|30199.5|30149.5|5
1585770900000|2020-04-01 19:55:00|30200|30150|30200|30150|30200|30150|30200|30150|1
1585794600000|2020-04-02 02:30:00|30167.5|30147.5|30170.5|30150.5|30170.5|30150.5|30165.5|30145.5|7
1585794900000|2020-04-02 02:35:00|30170|30150|30169|30149|30172|30152|30167|30147|11
1585795200000|2020-04-02 02:40:00|30171|30151|30170.5|30150.5|30171|30151|30170.5|30150.5|2
1585795500000|2020-04-02 02:45:00|30168.5|30148.5|30164|30144|30168.5|30148.5|30163.5|30143.5|11
1585795800000|2020-04-02 02:50:00|30161|30141|30156|30136|30161|30141|30154.5|30134.5|15
1585796100000|2020-04-02 02:55:00|30155|30135|30154.5|30134.5|30160.5|30140.5|30138.5|30118.5|29
1585796400000|2020-04-02 03:00:00|30155.5|30135.5|30152.5|30132.5|30160.5|30140.5|30151|30131|16
1585796700000|2020-04-02 03:05:00|30152|30132|30151|30131|30152.5|30132.5|30151|30131|5
1585797300000|2020-04-02 03:15:00|30145.5|30125.5|30150|30130|30150|30130|30145.5|30125.5|3
1585797600000|2020-04-02 03:20:00|30150.5|30130.5|30145.5|30125.5|30150.5|30130.5|30145|30125|5
1585797900000|2020-04-02 03:25:00|30137.5|30117.5|30137.5|30117.5|30137.5|30117.5|30137.5|30117.5|1
1585798500000|2020-04-02 03:35:00|30134.5|30114.5|30120.5|30100.5|30134.5|30114.5|30120.5|30100.5|9
1585798800000|2020-04-02 03:40:00|30120|30100|30107.5|30087.5|30120|30100|30106.5|30086.5|25
1585799100000|2020-04-02 03:45:00|30108|30088|30115|30095|30115|30095|30106|30086|11
1585799400000|2020-04-02 03:50:00|30114.5|30094.5|30112|30092|30114.5|30094.5|30112|30092|3
1585799700000|2020-04-02 03:55:00|30113.5|30093.5|30103.5|30083.5|30113.5|30093.5|30102.5|30082.5|15
1585800000000|2020-04-02 04:00:00|30105.5|30085.5|30113|30093|30114|30094|30105.5|30085.5|11
1585800300000|2020-04-02 04:05:00|30112.5|30092.5|30113|30093|30113|30093|30112.5|30092.5|2
1585800600000|2020-04-02 04:10:00|30112.5|30092.5|30110|30090|30112.5|30092.5|30109.5|30089.5|6
1585800900000|2020-04-02 04:15:00|30109.5|30089.5|30106.5|30086.5|30115|30095|30106|30086|14
1585801200000|2020-04-02 04:20:00|30106|30086|30098|30078|30106|30086|30098|30078|14
1585801500000|2020-04-02 04:25:00|30097.5|30077.5|30103.5|30083.5|30103.5|30083.5|30096.5|30076.5|9
1585801800000|2020-04-02 04:30:00|30103|30083|30099.5|30079.5|30103|30083|30098|30078|14
1585802400000|2020-04-02 04:40:00|30098.5|30078.5|30099|30079|30099|30079|30098.5|30078.5|2
1585802700000|2020-04-02 04:45:00|30097.5|30077.5|30084|30064|30097.5|30077.5|30084|30064|17
1585803000000|2020-04-02 04:50:00|30085|30065|30080.5|30060.5|30096.5|30071.5|30069|30046.5|36
1585803300000|2020-04-02 04:55:00|30083|30063|30116|30066|30116|30066|30083|30063|2
1585803600000|2020-04-02 05:00:00|30116.5|30066.5|30090.5|30070.5|30116.5|30070.5|30086|30062|10
1585803900000|2020-04-02 05:05:00|30090|30070|30094.5|30074.5|30094.5|30074.5|30086.5|30066.5|16
1585804200000|2020-04-02 05:10:00|30124.5|30072|30122|30072|30124.5|30072|30122|30072|2
1585804800000|2020-04-02 05:20:00|30116|30066|30114.5|30064.5|30117|30067|30114.5|30064.5|6
1585805100000|2020-04-02 05:25:00|30101|30081|30104|30084|30104.5|30084.5|30101|30081|4
1585805400000|2020-04-02 05:30:00|30101|30081|30104|30084|30104|30084|30101|30081|2
1585805700000|2020-04-02 05:35:00|30101|30081|30095.5|30075.5|30104.5|30084.5|30094|30074|12
1585806000000|2020-04-02 05:40:00|30096|30076|30096.5|30076.5|30099.5|30079.5|30089.5|30069.5|10
1585806300000|2020-04-02 05:45:00|30105.2|30085.2|30089.5|30069.5|30105.2|30085.2|30088|30068|6
1585806600000|2020-04-02 05:50:00|30087|30067|30089.5|30069.5|30089.5|30069.5|30087|30067|3
1585806900000|2020-04-02 05:55:00|30088.5|30068.5|30087|30067|30088.5|30068.5|30087|30067|4
1585807200000|2020-04-02 06:00:00|30084|30064|30093.5|30043.5|30093.5|30064|30072|30043.5|7
1585807500000|2020-04-02 06:05:00|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|1
1585807800000|2020-04-02 06:10:00|30093.5|30043.5|30083.5|30033.5|30093.5|30043.5|30078.5|30028.5|5
1585808100000|2020-04-02 06:15:00|30086|30036|30085|30035|30086.5|30036.5|30082.5|30032.5|9
1585808400000|2020-04-02 06:20:00|30085.5|30035.5|30072|30052|30086.5|30053.5|30071.5|30031.5|22
1585808700000|2020-04-02 06:25:00|30073.5|30053.5|30084|30034|30087|30053.5|30071|30034|8
1585809000000|2020-04-02 06:30:00|30083.5|30033.5|30085.5|30035.5|30085.5|30035.5|30083.5|30033.5|2
1585809600000|2020-04-02 06:40:00|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|1
1585809900000|2020-04-02 06:45:00|30091|30041|30090.5|30040.5|30093.5|30043.5|30088.5|30038.5|4
1585810200000|2020-04-02 06:50:00|30093.5|30043.5|30112.5|30062.5|30115.5|30075.8|30088.5|30038.5|7
1585810500000|2020-04-02 06:55:00|30114.5|30064.5|30120.5|30070.5|30120.5|30070.5|30114.5|30064.5|4
1585810800000|2020-04-02 07:00:00|30125.5|30075.5|30116|30066|30125.5|30075.5|30115.5|30065.5|5
1585811100000|2020-04-02 07:05:00|30115.5|30065.5|30112.5|30062.5|30115.5|30065.5|30112.5|30062.5|6
1585811700000|2020-04-02 07:15:00|30110.5|30060.5|30108.5|30058.5|30110.5|30060.5|30107.5|30057.5|4
1585812000000|2020-04-02 07:20:00|30109|30059|30109|30059|30109|30059|30109|30059|1
1585812300000|2020-04-02 07:25:00|30107.5|30057.5|30093.5|30043.5|30107.5|30069.5|30075.5|30043|12
1585812600000|2020-04-02 07:30:00|30080.5|30060.5|30070.5|30020.5|30092.5|30062|30067.5|30017.5|10
1585812900000|2020-04-02 07:35:00|30067.5|30017.5|30067.5|30017.5|30082.3|30032.3|30067.5|30017.5|5
1585813200000|2020-04-02 07:40:00|30069.3|30049.3|30080|30030|30090.5|30049.3|30069.3|30030|3
1585813500000|2020-04-02 07:45:00|30075|30025|30070|30020|30080|30030|30070|30020|4
1585813800000|2020-04-02 07:50:00|30090|30040|30080|30030|30090|30040|30075|30025|4
1585814100000|2020-04-02 07:55:00|30075|30025|30072.5|30022.5|30081.5|30031.5|30070|30020|5
1585814400000|2020-04-02 08:00:00|30070|30020|30072.5|30022.5|30072.5|30022.5|30070|30020|2
1585814700000|2020-04-02 08:05:00|30075|30025|30082.5|30032.5|30090|30040|30075|30025|9
1585815000000|2020-04-02 08:10:00|30085|30035|30090|30040|30095|30045|30085|30035|8
1585815300000|2020-04-02 08:15:00|30092.5|30042.5|30090|30040|30098.2|30058.1|30077.1|30037.5|22
1585815600000|2020-04-02 08:20:00|30088|30038|30085|30035|30089|30039|30085|30035|5
1585815900000|2020-04-02 08:25:00|30083|30033|30082.8|30032.8|30084|30034|30082.8|30032.8|3
1585816200000|2020-04-02 08:30:00|30092.5|30042.5|30090|30040|30095|30045|30090|30040|4
1585816500000|2020-04-02 08:35:00|30089|30039|30082.8|30032.8|30089|30039|30082.8|30032.8|10
1585816800000|2020-04-02 08:40:00|30085|30035|30082.5|30032.5|30085|30035|30082.5|30032.5|3
1585817100000|2020-04-02 08:45:00|30090|30040|30080|30030|30090|30040|30080|30030|2
1585817400000|2020-04-02 08:50:00|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|1
1585817700000|2020-04-02 08:55:00|30097.3|30047.3|30080|30030|30097.5|30047.5|30080|30030|7
1585818000000|2020-04-02 09:00:00|30082.5|30032.5|30087.5|30037.5|30095|30045|30082.5|30032.5|7
1585818300000|2020-04-02 09:05:00|30090|30040|30090|30040|30115|30068.8|30075.5|30034|20
1585818900000|2020-04-02 09:15:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585819200000|2020-04-02 09:20:00|30090.3|30040.3|30090|30040|30090.3|30040.3|30085|30035|5
1585819500000|2020-04-02 09:25:00|30088|30038|30090|30040|30090|30040|30087.5|30037.5|9
1585819800000|2020-04-02 09:30:00|30082.8|30032.8|30082.8|30032.8|30082.8|30032.8|30082.8|30032.8|1
1585820100000|2020-04-02 09:35:00|30080.3|30030.3|30087.5|30037.5|30087.5|30037.5|30077.5|30027.5|7
1585820400000|2020-04-02 09:40:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585821000000|2020-04-02 09:50:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585821300000|2020-04-02 09:55:00|30090|30040|30092.5|30042.5|30092.5|30042.5|30090|30040|2
1585821600000|2020-04-02 10:00:00|30090|30040|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|4
1585821900000|2020-04-02 10:05:00|30087.5|30037.5|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|3
1585822200000|2020-04-02 10:10:00|30087.5|30037.5|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|2
1585823400000|2020-04-02 10:30:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585823700000|2020-04-02 10:35:00|30087.5|30037.5|30090|30040|30090|30040|30087.5|30037.5|2
1585825200000|2020-04-02 11:00:00|30085.5|30065.5|30095|30045|30102.5|30065.5|30085.5|30045|4
1585825500000|2020-04-02 11:05:00|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|1
1585825800000|2020-04-02 11:10:00|30092.5|30042.5|30097.5|30047.5|30097.5|30047.5|30092.5|30042.5|3
1585827600000|2020-04-02 11:40:00|30100|30050|30100|30050|30100|30050|30099.3|30049.3|3
1585827900000|2020-04-02 11:45:00|30097.5|30047.5|30102.5|30052.5|30107.5|30078.3|30096.8|30046.8|19
1585828200000|2020-04-02 11:50:00|30100|30050|30092.1|30042.1|30100|30050|30092.1|30042.1|3
1585828500000|2020-04-02 11:55:00|30094.6|30044.6|30097.5|30047.5|30097.5|30047.5|30094.6|30044.6|3
1585829100000|2020-04-02 12:05:00|30100|30050|30097.5|30047.5|30100|30050|30097.5|30047.5|2
1585829400000|2020-04-02 12:10:00|30100|30050|30110|30060|30110|30060|30099.3|30049.3|5
1585829700000|2020-04-02 12:15:00|30105|30055|30097.5|30047.5|30105|30055|30095|30045|4
1585830000000|2020-04-02 12:20:00|30095|30045|30095|30045|30095|30045|30095|30045|1
1585830300000|2020-04-02 12:25:00|30092.5|30042.5|30079|30056|30092.5|30056|30079|30042.5|2
1585830600000|2020-04-02 12:30:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585830900000|2020-04-02 12:35:00|30091|30041|30096.5|30046.5|30097.2|30047.2|30091|30041|10
1585831200000|2020-04-02 12:40:00|30094.6|30044.6|30101.5|30051.5|30108.5|30058.5|30092.5|30042.5|8
1585831800000|2020-04-02 12:50:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585832100000|2020-04-02 12:55:00|30110|30060|30119|30069|30119.9|30069.9|30110|30060|24
1585832400000|2020-04-02 13:00:00|30117.5|30067.5|30125|30075|30125|30075|30117.5|30067.5|5
1585832700000|2020-04-02 13:05:00|30130|30080|30134.5|30084.5|30134.5|30084.5|30130|30080|2
1585833000000|2020-04-02 13:10:00|30130.2|30080.2|30137.5|30087.5|30152.7|30102.7|30130.2|30080.2|11
1585833300000|2020-04-02 13:15:00|30140.4|30090.4|30137.5|30087.5|30140.4|30090.4|30130|30080|11
1585833600000|2020-04-02 13:20:00|30142.2|30092.2|30137.5|30087.5|30142.2|30092.2|30137.5|30087.5|3
1585833900000|2020-04-02 13:25:00|30136.5|30086.5|30137.5|30087.5|30141.2|30091.2|30136.5|30086.5|6
1585834200000|2020-04-02 13:30:00|30133.8|30083.8|30130.8|30080.8|30133.8|30083.8|30130.8|30080.8|5
1585834500000|2020-04-02 13:35:00|30130|30080|30129.5|30079.5|30132.5|30087.6|30107.6|30079.5|12
1585834800000|2020-04-02 13:40:00|30127.7|30077.7|30130|30080|30135|30085|30124.5|30074.5|21
1585835100000|2020-04-02 13:45:00|30132.3|30082.3|30132.5|30082.5|30136|30086|30132.3|30082.3|12
1585835400000|2020-04-02 13:50:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1585835700000|2020-04-02 13:55:00|30129.5|30079.5|30127|30077|30130|30080|30127|30077|6
1585836000000|2020-04-02 14:00:00|30127.3|30077.3|30122|30072|30130|30080|30121.2|30071.2|12
1585836300000|2020-04-02 14:05:00|30114|30064|30112|30062|30115.3|30065.3|30112|30062|11
1585836600000|2020-04-02 14:10:00|30111.5|30061.5|30100|30050|30111.5|30061.5|30099.2|30049.2|12
1585836900000|2020-04-02 14:15:00|30098|30048|30109.5|30059.5|30114.1|30069.2|30087.3|30048|16
1585837200000|2020-04-02 14:20:00|30109|30059|30110|30060|30117.5|30067.5|30109|30059|14
1585837500000|2020-04-02 14:25:00|30111.3|30061.3|30113.3|30063.3|30113.5|30080.2|30096.5|30059.2|21
1585837800000|2020-04-02 14:30:00|30113.8|30063.8|30110.5|30060.5|30114.8|30085.4|30097|30059.5|36
1585838100000|2020-04-02 14:35:00|30110|30060|30087.5|30037.5|30110|30060|30083.8|30033.8|42
1585838400000|2020-04-02 14:40:00|30086.5|30036.5|30100.3|30050.3|30100.3|30050.3|30086.5|30036.5|29
1585838700000|2020-04-02 14:45:00|30099|30049|30102.8|30052.8|30105|30055|30099|30049|8
1585839000000|2020-04-02 14:50:00|30102.3|30052.3|30107.8|30057.8|30109.3|30059.3|30102.3|30052.3|9
1585839300000|2020-04-02 14:55:00|30090.5|30070.5|30090|30040|30099.7|30070.5|30089.9|30040|27
1585839600000|2020-04-02 15:00:00|30090.1|30040.1|30093.8|30043.8|30093.8|30043.8|30090|30040|16
1585839900000|2020-04-02 15:05:00|30093.3|30043.3|30097.5|30047.5|30100.8|30061.8|30081.8|30043.3|9
1585840200000|2020-04-02 15:10:00|30098.5|30048.5|30089.5|30069.5|30109.5|30072.7|30089.5|30048.5|18
1585840500000|2020-04-02 15:15:00|30088|30068|30086|30066|30089|30069|30082.3|30062.3|11
1585840800000|2020-04-02 15:20:00|30085.5|30065.5|30089.4|30069.4|30089.5|30069.5|30085.5|30065.5|7
1585841100000|2020-04-02 15:25:00|30088.9|30068.9|30106.5|30056.5|30106.5|30070|30087.4|30053.5|13
1585841400000|2020-04-02 15:30:00|30105.8|30055.8|30106.3|30056.3|30106.3|30056.3|30105|30055|3
1585841700000|2020-04-02 15:35:00|30105|30055|30107.5|30057.5|30118.6|30074.2|30092.3|30053.8|22
1585842000000|2020-04-02 15:40:00|30110|30060|30120|30070|30121.2|30084.7|30103|30060|16
1585842300000|2020-04-02 15:45:00|30117.5|30067.5|30107.5|30057.5|30117.5|30067.5|30107.5|30057.5|13
1585842600000|2020-04-02 15:50:00|30106.3|30056.3|30105|30055|30106.3|30056.3|30102.5|30052.5|7
1585842900000|2020-04-02 15:55:00|30102.5|30052.5|30102.5|30052.5|30102.5|30052.5|30102.5|30052.5|1
1585843500000|2020-04-02 16:05:00|30102|30052|30102.5|30052.5|30102.5|30052.5|30102|30052|2
1585843800000|2020-04-02 16:10:00|30099.2|30049.2|30102.5|30052.5|30102.5|30052.5|30098.8|30048.8|5
1585845000000|2020-04-02 16:30:00|30101.8|30051.8|30085.5|30035.5|30101.8|30051.8|30085.5|30035.5|16
1585845300000|2020-04-02 16:35:00|30086|30036|30100.5|30050.5|30101.9|30051.9|30085|30035|10
1585845600000|2020-04-02 16:40:00|30099|30049|30103.5|30053.5|30103.5|30053.5|30098|30048|5
1585845900000|2020-04-02 16:45:00|30104|30054|30107|30057|30108.5|30058.5|30103.5|30053.5|7
1585846200000|2020-04-02 16:50:00|30106.5|30056.5|30094.5|30044.5|30106.5|30056.5|30094.5|30044.5|10
1585846500000|2020-04-02 16:55:00|30094.3|30044.3|30091|30041|30094.3|30044.3|30090.5|30040.5|4
1585847100000|2020-04-02 17:05:00|30094|30044|30091|30041|30094|30044|30091|30041|7
1585847400000|2020-04-02 17:10:00|30090.5|30040.5|30096.5|30046.5|30096.5|30046.5|30090.5|30040.5|4
1585847700000|2020-04-02 17:15:00|30095.5|30045.5|30102.5|30052.5|30105.5|30055.5|30094.3|30044.3|13
1585848000000|2020-04-02 17:20:00|30114.5|30064.5|30102.5|30052.5|30114.5|30064.5|30102.5|30052.5|3
1585848300000|2020-04-02 17:25:00|30097.5|30047.5|30095|30045|30097.5|30047.5|30095|30045|2
1585848600000|2020-04-02 17:30:00|30095.5|30045.5|30095.5|30045.5|30095.5|30045.5|30095.5|30045.5|1
1585850400000|2020-04-02 18:00:00|30097|30047|30107.5|30057.5|30107.5|30057.5|30097|30047|5
1585850700000|2020-04-02 18:05:00|30107|30057|30114.5|30064.5|30127.5|30077.5|30106.5|30056.5|13
1585851600000|2020-04-02 18:20:00|30115|30065|30117|30067|30117|30067|30115|30065|4
1585853400000|2020-04-02 18:50:00|30116.5|30066.5|30116.5|30066.5|30116.5|30066.5|30116.5|30066.5|1
1585853700000|2020-04-02 18:55:00|30116|30066|30109|30059|30116|30066|30109|30059|12
1585854600000|2020-04-02 19:10:00|30109.5|30059.5|30109|30059|30111|30061|30109|30059|9
1585855500000|2020-04-02 19:25:00|30108.5|30058.5|30107.5|30057.5|30108.5|30058.5|30107|30057|6
1585855800000|2020-04-02 19:30:00|30105.5|30055.5|30089|30039|30105.5|30055.5|30087|30037|21
1585856100000|2020-04-02 19:35:00|30089.5|30039.5|30089.5|30039.5|30090|30040|30088.5|30038.5|6
1585856400000|2020-04-02 19:40:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585856700000|2020-04-02 19:45:00|30089.3|30039.3|30099.5|30049.5|30099.5|30049.5|30087.5|30037.5|10
1585857000000|2020-04-02 19:50:00|30099|30049|30090|30040|30103.5|30053.5|30087.5|30037.5|17
1585857600000|2020-04-02 20:00:00|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|1
1585881000000|2020-04-03 02:30:00|30077|30057|30077|30057|30077|30057|30077|30057|1
1585881300000|2020-04-03 02:35:00|30075.5|30055.5|30062.5|30042.5|30090|30057|30062.5|30039|12
1585881600000|2020-04-03 02:40:00|30063|30043|30071|30051|30081|30051|30063|30028.5|11
1585881900000|2020-04-03 02:45:00|30070.5|30050.5|30081|30061|30081.5|30061.5|30069|30049|18
1585882200000|2020-04-03 02:50:00|30077.5|30057.5|30074.5|30054.5|30077.5|30057.5|30073.5|30053.5|15
1585882500000|2020-04-03 02:55:00|30073|30053|30071.5|30051.5|30074.5|30054.5|30070|30050|14
1585882800000|2020-04-03 03:00:00|30072|30052|30068.5|30048.5|30072|30052|30068.5|30048.5|6
1585883100000|2020-04-03 03:05:00|30068|30048|30065|30045|30080.5|30060.5|30065|30045|11
1585883400000|2020-04-03 03:10:00|30065.5|30045.5|30068|30048|30072|30052|30065.5|30045.5|5
1585883700000|2020-04-03 03:15:00|30070|30050|30097|30077|30097|30077|30070|30050|13
1585884000000|2020-04-03 03:20:00|30114.5|30064.5|30109.5|30059.5|30114.5|30064.5|30109.5|30059.5|4
1585884600000|2020-04-03 03:30:00|30098.5|30078.5|30099|30079|30099|30079|30094.5|30074.5|3
1585884900000|2020-04-03 03:35:00|30100.5|30080.5|30082.5|30062.5|30100.5|30080.5|30080.5|30060.5|8
1585885200000|2020-04-03 03:40:00|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|30079|30059|7
1585885500000|2020-04-03 03:45:00|30085|30065|30083.5|30063.5|30085|30065|30080.5|30060.5|8
1585885800000|2020-04-03 03:50:00|30083|30063|30081.5|30061.5|30083|30063|30078.5|30058.5|9
1585886700000|2020-04-03 04:05:00|30079.5|30059.5|30078.5|30058.5|30079.5|30059.5|30078.5|30058.5|3
1585887000000|2020-04-03 04:10:00|30080.5|30060.5|30080.5|30060.5|30080.5|30060.5|30080.5|30060.5|1
1585887300000|2020-04-03 04:15:00|30081|30061|30098.5|30078.5|30099|30079|30081|30061|15
1585887900000|2020-04-03 04:25:00|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|30098.5|30078.5|3
1585888500000|2020-04-03 04:35:00|30103.5|30083.5|30105.5|30085.5|30105.5|30085.5|30103.5|30083.5|2
1585889100000|2020-04-03 04:45:00|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|1
1585889400000|2020-04-03 04:50:00|30109|30089|30109|30089|30109|30089|30109|30089|1
1585889700000|2020-04-03 04:55:00|30112|30092|30092.5|30072.5|30112|30092|30092|30072|5
1585890000000|2020-04-03 05:00:00|30092|30072|30101.5|30081.5|30101.5|30081.5|30091.5|30071.5|12
1585890300000|2020-04-03 05:05:00|30102.5|30082.5|30105.5|30085.5|30105.5|30085.5|30102|30082|10
1585890600000|2020-04-03 05:10:00|30106|30086|30105.5|30085.5|30106|30086|30105.5|30085.5|4
1585891800000|2020-04-03 05:30:00|30104.5|30084.5|30098.5|30078.5|30105|30085|30094.5|30074.5|14
1585892100000|2020-04-03 05:35:00|30098|30078|30095.5|30075.5|30098|30078|30095|30075|6
1585892400000|2020-04-03 05:40:00|30096|30076|30087.5|30067.5|30096|30076|30086.5|30066.5|13
1585892700000|2020-04-03 05:45:00|30084.5|30064.5|30073.5|30053.5|30084.5|30064.5|30073.5|30053.5|3
1585893000000|2020-04-03 05:50:00|30074.5|30054.5|30075.5|30055.5|30076|30056|30074.5|30054.5|5
1585893300000|2020-04-03 05:55:00|30075|30055|30068.5|30048.5|30075|30055|30068.5|30048.5|4
1585893600000|2020-04-03 06:00:00|30067.5|30047.5|30066|30046|30076.5|30056.5|30063.5|30043.5|36
1585893900000|2020-04-03 06:05:00|30072|30052|30067.5|30047.5|30074|30054|30065.5|30045.5|12
1585894200000|2020-04-03 06:10:00|30068|30048|30071.5|30051.5|30074|30054|30068|30048|6
1585894500000|2020-04-03 06:15:00|30071|30051|30073.5|30053.5|30073.5|30053.5|30070.5|30050.5|5
1585894800000|2020-04-03 06:20:00|30076|30056|30072.5|30052.5|30079|30059|30072|30052|18
1585895100000|2020-04-03 06:25:00|30074.5|30054.5|30073|30053|30074.5|30054.5|30070|30050|10
1585895400000|2020-04-03 06:30:00|30075|30055|30080.5|30060.5|30084|30064|30075|30055|19
1585895700000|2020-04-03 06:35:00|30081.5|30061.5|30082|30062|30083|30063|30079.5|30059.5|12
1585896000000|2020-04-03 06:40:00|30083.5|30063.5|30081|30061|30085|30065|30080.5|30060.5|8
1585896300000|2020-04-03 06:45:00|30081.5|30061.5|30078.5|30058.5|30082|30062|30078.5|30058.5|8
1585896600000|2020-04-03 06:50:00|30078|30058|30077|30057|30078|30058|30077|30057|3
1585896900000|2020-04-03 06:55:00|30078.5|30058.5|30080.5|30060.5|30080.5|30060.5|30078.5|30058.5|5
1585897200000|2020-04-03 07:00:00|30081|30061|30080.5|30060.5|30081|30061|30080.5|30060.5|2
1585897500000|2020-04-03 07:05:00|30080|30060|30074.5|30054.5|30080|30060|30073|30053|5
1585897800000|2020-04-03 07:10:00|30076|30056|30083|30063|30084.5|30064.5|30076|30056|19
1585898100000|2020-04-03 07:15:00|30084|30064|30087|30067|30087|30067|30083|30063|11
1585898400000|2020-04-03 07:20:00|30086.5|30066.5|30088|30068|30090.5|30070.5|30086.5|30066.5|14
1585898700000|2020-04-03 07:25:00|30091|30071|30091.5|30071.5|30092|30072|30090.5|30070.5|5
1585899000000|2020-04-03 07:30:00|30093.5|30073.5|30092|30072|30093.5|30073.5|30089|30069|4
1585899300000|2020-04-03 07:35:00|30087|30067|30087|30067|30087|30067|30087|30067|1
1585899600000|2020-04-03 07:40:00|30082|30062|30077|30057|30082|30062|30077|30057|2
1585899900000|2020-04-03 07:45:00|30082|30062|30082|30062|30085|30065|30082|30062|3
1585900200000|2020-04-03 07:50:00|30077|30057|30092|30072|30092|30072|30077|30057|5
1585900500000|2020-04-03 07:55:00|30095|30075|30092|30072|30095|30075|30092|30072|2
1585901100000|2020-04-03 08:05:00|30082|30062|30087|30067|30087|30067|30082|30062|2
1585901400000|2020-04-03 08:10:00|30085|30065|30084|30064|30085|30065|30084|30064|2
1585902000000|2020-04-03 08:20:00|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|1
1585902300000|2020-04-03 08:25:00|30104.5|30054.5|30124.5|30074.5|30129.5|30079.5|30104.5|30054.5|5
1585902900000|2020-04-03 08:35:00|30132|30082|30122|30072|30132|30082|30122|30072|2
1585903200000|2020-04-03 08:40:00|30132|30082|30113.5|30063.5|30132|30089|30109|30062|5
1585903500000|2020-04-03 08:45:00|30121.5|30071.5|30119.5|30069.5|30121.5|30071.5|30119.5|30069.5|2
1585903800000|2020-04-03 08:50:00|30121.5|30071.5|30119.5|30069.5|30121.5|30071.5|30119.5|30069.5|2
1585904100000|2020-04-03 08:55:00|30121.5|30071.5|30118.5|30068.5|30124.5|30074.5|30118.5|30068.5|5
1585904400000|2020-04-03 09:00:00|30121|30071|30128.5|30078.5|30128.5|30078.5|30121|30071|2
1585905300000|2020-04-03 09:15:00|30126.5|30076.5|30128.5|30078.5|30136.5|30086.5|30126.5|30076.5|5
1585905600000|2020-04-03 09:20:00|30133.5|30083.5|30141.5|30091.5|30141.5|30091.5|30133.5|30083.5|2
1585905900000|2020-04-03 09:25:00|30136.5|30086.5|30128.5|30078.5|30138.5|30088.5|30128.5|30078.5|6
1585906200000|2020-04-03 09:30:00|30123.5|30073.5|30133.5|30083.5|30133.5|30083.5|30123.5|30073.5|4
1585906800000|2020-04-03 09:40:00|30128.5|30078.5|30128.5|30078.5|30128.5|30078.5|30128.5|30078.5|1
1585907100000|2020-04-03 09:45:00|30123.5|30073.5|30123.5|30073.5|30123.5|30073.5|30123.5|30073.5|1
1585907400000|2020-04-03 09:50:00|30121.5|30071.5|30121.5|30071.5|30127.5|30077.5|30121.5|30071.5|3
1585907700000|2020-04-03 09:55:00|30123.5|30073.5|30118.8|30068.8|30123.5|30073.5|30118.5|30068.5|3
1585908000000|2020-04-03 10:00:00|30103.8|30083.8|30109|30089|30110.3|30090.3|30101.5|30081.5|19
1585910100000|2020-04-03 10:35:00|30110|30090|30109|30089|30110|30090|30109|30089|2
1585911000000|2020-04-03 10:50:00|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|1
1585911300000|2020-04-03 10:55:00|30121.5|30071.5|30119|30069|30121.5|30071.5|30119|30069|2
1585911600000|2020-04-03 11:00:00|30121.5|30071.5|30121.5|30071.5|30121.5|30071.5|30121.5|30071.5|1
1585912200000|2020-04-03 11:10:00|30124|30074|30124|30074|30124|30074|30124|30074|1
1585912800000|2020-04-03 11:20:00|30126.5|30076.5|30126.5|30076.5|30126.5|30076.5|30126.5|30076.5|1
1585913400000|2020-04-03 11:30:00|30129|30079|30129|30079|30129|30079|30129|30079|1
1585914000000|2020-04-03 11:40:00|30134|30084|30134|30084|30134|30084|30134|30084|1
1585914900000|2020-04-03 11:55:00|30136.4|30086.4|30134|30084|30136.4|30086.4|30134|30084|2
1585915800000|2020-04-03 12:10:00|30136.4|30086.4|30139|30089|30139.2|30089.2|30129|30079|6
1585916100000|2020-04-03 12:15:00|30139.2|30089.2|30142.7|30092.7|30152.1|30102.1|30139.2|30089.2|16
1585916400000|2020-04-03 12:20:00|30141.7|30091.7|30151.2|30101.2|30152.6|30102.6|30139|30089|10
1585916700000|2020-04-03 12:25:00|30149.2|30099.2|30127.9|30104.9|30150.2|30114.2|30127.9|30099.2|10
1585917000000|2020-04-03 12:30:00|30124.7|30101.7|30154|30104|30158.5|30111.5|30124.7|30099|6
1585917300000|2020-04-03 12:35:00|30146.5|30096.5|30136.5|30086.5|30146.5|30096.5|30118.4|30068.4|7
1585918500000|2020-04-03 12:55:00|30137.4|30087.4|30148.2|30098.2|30151.4|30101.4|30137.4|30087.4|7
1585918800000|2020-04-03 13:00:00|30148.9|30098.9|30161.5|30111.5|30161.5|30111.5|30139.4|30089.4|7
1585920300000|2020-04-03 13:25:00|30157|30107|30161.5|30111.5|30161.5|30111.5|30157|30107|7
1585921200000|2020-04-03 13:40:00|30161|30111|30144.5|30094.5|30161|30111|30130.3|30094.5|4
1585921500000|2020-04-03 13:45:00|30149.4|30099.4|30154.4|30104.4|30154.4|30104.4|30149.4|30099.4|2
1585922100000|2020-04-03 13:55:00|30154|30104|30128.4|30105.4|30154|30105.4|30119|30084|13
1585922400000|2020-04-03 14:00:00|30143.3|30093.3|30136.5|30086.5|30143.3|30093.3|30132.2|30082.2|8
1585922700000|2020-04-03 14:05:00|30139|30089|30139|30089|30139|30089|30139|30089|1
1585923000000|2020-04-03 14:10:00|30141.5|30091.5|30144|30094|30144|30094|30141.5|30091.5|2
1585923300000|2020-04-03 14:15:00|30146.5|30096.5|30147.3|30097.3|30147.3|30097.3|30146.5|30096.5|3
1585923600000|2020-04-03 14:20:00|30146.7|30096.7|30147.2|30097.2|30154|30104|30146.7|30096.7|4
1585923900000|2020-04-03 14:25:00|30129.7|30109.7|30146.5|30096.5|30146.5|30109.7|30129.7|30091.5|3
1585924200000|2020-04-03 14:30:00|30149|30099|30151.5|30101.5|30151.5|30101.5|30149|30099|2
1585925100000|2020-04-03 14:45:00|30152.5|30102.5|30152.5|30102.5|30152.5|30102.5|30152.5|30102.5|1
1585925400000|2020-04-03 14:50:00|30155|30105|30120.9|30100.9|30155|30105|30120|30100|5
1585926000000|2020-04-03 15:00:00|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|30120.9|30100.9|5
1585926300000|2020-04-03 15:05:00|30122.5|30102.5|30140|30120|30140|30120|30122.5|30102.5|3
1585926900000|2020-04-03 15:15:00|30142|30122|30142|30122|30142|30122|30142|30122|1
1585927200000|2020-04-03 15:20:00|30139|30119|30142|30122|30144|30124|30139|30119|7
1585927500000|2020-04-03 15:25:00|30144|30124|30144|30124|30144|30124|30144|30124|1
1585928100000|2020-04-03 15:35:00|30144.2|30124.2|30144|30124|30144.2|30124.2|30144|30124|2
1585928700000|2020-04-03 15:45:00|30142.5|30122.5|30144|30124|30147|30127|30142.5|30122.5|8
1585929000000|2020-04-03 15:50:00|30144.5|30124.5|30152.5|30132.5|30158.5|30138.5|30144.5|30124.5|10
1585929300000|2020-04-03 15:55:00|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|1
1585929600000|2020-04-03 16:00:00|30169|30119|30169|30119|30169|30119|30169|30119|1
1585929900000|2020-04-03 16:05:00|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|1
1585930500000|2020-04-03 16:15:00|30169|30119|30186|30136|30186.5|30147.9|30167.9|30119|4
1585930800000|2020-04-03 16:20:00|30186.5|30136.5|30171|30121|30186.5|30138.5|30158|30121|7
1585931100000|2020-04-03 16:25:00|30171.2|30121.2|30171|30121|30173.8|30123.8|30169.5|30119.5|11
1585931400000|2020-04-03 16:30:00|30170.5|30120.5|30166.5|30116.5|30170.5|30120.5|30165|30115|4
1585931700000|2020-04-03 16:35:00|30165.5|30115.5|30160.5|30110.5|30165.5|30115.5|30160.5|30110.5|4
1585932600000|2020-04-03 16:50:00|30164|30114|30164|30114|30164|30114|30164|30114|1
1585933200000|2020-04-03 17:00:00|30163.5|30113.5|30161|30111|30163.5|30113.5|30161|30111|3
1585933500000|2020-04-03 17:05:00|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|1
1585934100000|2020-04-03 17:15:00|30159.7|30109.7|30157.9|30107.9|30159.7|30109.7|30157.9|30107.9|6
1585934400000|2020-04-03 17:20:00|30159.5|30109.5|30159.7|30109.7|30159.7|30109.7|30159.5|30109.5|2
1585934700000|2020-04-03 17:25:00|30161.5|30111.5|30161.5|30111.5|30161.5|30111.5|30161.5|30111.5|1
1585935000000|2020-04-03 17:30:00|30164.5|30114.5|30166.5|30116.5|30166.5|30116.5|30164.5|30114.5|2
1585935300000|2020-04-03 17:35:00|30166.9|30116.9|30169.7|30119.7|30169.7|30119.7|30166.9|30116.9|3
1585935600000|2020-04-03 17:40:00|30169.5|30119.5|30164.5|30114.5|30169.5|30119.5|30159.6|30109.6|9
1585935900000|2020-04-03 17:45:00|30162.2|30112.2|30161.5|30111.5|30162.2|30112.2|30161.5|30111.5|2
1585936500000|2020-04-03 17:55:00|30164.5|30114.5|30164.7|30114.7|30164.7|30114.7|30164.5|30114.5|2
1585936800000|2020-04-03 18:00:00|30162.2|30112.2|30164.5|30114.5|30164.5|30114.5|30156.5|30106.5|5
1585937100000|2020-04-03 18:05:00|30159.4|30109.4|30164.7|30114.7|30164.7|30114.7|30158.4|30108.4|4
1585938000000|2020-04-03 18:20:00|30164.5|30114.5|30158.4|30108.4|30164.7|30114.7|30157.8|30107.8|5
1585938300000|2020-04-03 18:25:00|30156.5|30106.5|30156.5|30106.5|30159.5|30109.5|30156.5|30106.5|3
1585938900000|2020-04-03 18:35:00|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|1
1585942800000|2020-04-03 19:40:00|30141.5|30091.5|30149.5|30099.5|30149.5|30099.5|30141.5|30091.5|2
1585943400000|2020-04-03 19:50:00|30146.5|30096.5|30149.5|30099.5|30149.5|30099.5|30136.5|30086.5|6
1586140200000|2020-04-06 02:30:00|30138.5|30118.5|30140|30120|30144.5|30124.5|30138.5|30118.5|9
1586140500000|2020-04-06 02:35:00|30140.5|30120.5|30134.5|30114.5|30142.5|30122.5|30132.5|30112.5|14
1586140800000|2020-04-06 02:40:00|30135.5|30115.5|30142.5|30122.5|30144.5|30124.5|30134.5|30114.5|42
1586141100000|2020-04-06 02:45:00|30144|30124|30145.5|30125.5|30150|30130|30141.5|30121.5|18
1586141400000|2020-04-06 02:50:00|30149|30129|30144|30124|30154.3|30134.3|30142.5|30122.5|25
1586141700000|2020-04-06 02:55:00|30144.5|30124.5|30142.5|30122.5|30144.5|30124.5|30138.5|30118.5|14
1586142000000|2020-04-06 03:00:00|30142|30122|30134.5|30114.5|30143|30123|30125.5|30105.5|25
1586142300000|2020-04-06 03:05:00|30136.5|30116.5|30121|30101|30141.5|30121.5|30117.5|30097.5|43
1586142600000|2020-04-06 03:10:00|30123|30103|30117|30097|30125.2|30105.2|30117|30097|25
1586142900000|2020-04-06 03:15:00|30116|30096|30120|30100|30120|30100|30105.5|30085.5|25
1586143200000|2020-04-06 03:20:00|30121.2|30101.2|30125|30105|30141.5|30107.5|30121.2|30088.5|23
1586143500000|2020-04-06 03:25:00|30125.3|30105.3|30127|30107|30127|30107|30122.8|30102.8|27
1586143800000|2020-04-06 03:30:00|30126.5|30106.5|30125.3|30105.3|30130.2|30110.2|30125|30105|21
1586144100000|2020-04-06 03:35:00|30126|30106|30129.5|30109.5|30130.5|30110.5|30125.3|30105.3|10
1586144400000|2020-04-06 03:40:00|30129|30109|30132|30112|30132|30112|30128|30108|8
1586144700000|2020-04-06 03:45:00|30131.5|30111.5|30132.5|30112.5|30133|30113|30129|30109|10
1586145000000|2020-04-06 03:50:00|30133|30113|30151.5|30101.5|30151.5|30117|30132.5|30101|18
1586145300000|2020-04-06 03:55:00|30151|30101|30145.8|30095.8|30152|30102|30145.8|30095.8|10
1586145600000|2020-04-06 04:00:00|30145.3|30095.3|30144.5|30094.5|30145.3|30095.3|30143|30093|9
1586145900000|2020-04-06 04:05:00|30146|30096|30135|30115|30148|30115.3|30134|30094.5|10
1586146200000|2020-04-06 04:10:00|30134.5|30114.5|30133|30113|30134.5|30114.5|30129.8|30109.8|13
1586146500000|2020-04-06 04:15:00|30133.5|30113.5|30135|30115|30135.5|30115.5|30132.3|30112.3|13
1586146800000|2020-04-06 04:20:00|30134|30114|30127.8|30107.8|30134|30114|30126.8|30106.8|20
1586147100000|2020-04-06 04:25:00|30134|30084|30138.5|30088.5|30138.5|30088.5|30134|30084|7
1586147400000|2020-04-06 04:30:00|30125|30105|30124.5|30104.5|30125.3|30105.3|30123|30103|8
1586147700000|2020-04-06 04:35:00|30123.5|30103.5|30123.5|30103.5|30125.8|30105.8|30123|30103|7
1586149200000|2020-04-06 05:00:00|30137.5|30087.5|30121.3|30101.3|30137.5|30101.3|30120.3|30086|5
1586149500000|2020-04-06 05:05:00|30121.8|30101.8|30121.5|30101.5|30121.8|30101.8|30121.5|30101.5|2
1586149800000|2020-04-06 05:10:00|30121|30101|30120.5|30100.5|30121|30101|30120.5|30100.5|2
1586150100000|2020-04-06 05:15:00|30121|30101|30124|30104|30124.5|30104.5|30121|30101|7
1586150400000|2020-04-06 05:20:00|30124.5|30104.5|30117.8|30097.8|30137.5|30105|30117.8|30087.5|10
1586150700000|2020-04-06 05:25:00|30117.3|30097.3|30116.7|30096.7|30140|30103.5|30116.2|30080.7|16
1586151000000|2020-04-06 05:30:00|30138.5|30088.5|30137.8|30087.8|30138.5|30088.5|30137.8|30087.8|4
1586151300000|2020-04-06 05:35:00|30136.5|30086.5|30117.2|30097.2|30137|30097.2|30116.2|30080.4|8
1586151600000|2020-04-06 05:40:00|30116.7|30096.7|30098.8|30078.8|30116.7|30096.7|30096.9|30061.5|29
1586151900000|2020-04-06 05:45:00|30098.3|30078.3|30103.5|30083.5|30106|30086|30088.6|30068.6|39
1586152200000|2020-04-06 05:50:00|30117.5|30067.5|30100.3|30080.3|30118.5|30080.3|30100|30063.5|7
1586152500000|2020-04-06 05:55:00|30100.8|30080.8|30101.8|30081.8|30104.7|30084.7|30100.8|30080.8|12
1586152800000|2020-04-06 06:00:00|30101.3|30081.3|30085.7|30065.7|30101.3|30081.3|30084.8|30064.8|14
1586153100000|2020-04-06 06:05:00|30085.4|30065.4|30080.8|30060.8|30096.5|30065.8|30072.8|30046.5|25
1586153400000|2020-04-06 06:10:00|30080|30060|30108|30058|30110.5|30070.5|30077.8|30055.5|26
1586153700000|2020-04-06 06:15:00|30094.5|30074.5|30090|30070|30095|30075|30082.8|30062.8|37
1586154000000|2020-04-06 06:20:00|30090.5|30070.5|30091|30071|30092.5|30072.5|30081|30061|33
1586154300000|2020-04-06 06:25:00|30092.5|30072.5|30095.5|30075.5|30095.5|30075.5|30090.5|30070.5|15
1586154600000|2020-04-06 06:30:00|30099.5|30079.5|30101|30081|30101|30081|30095.5|30075.5|7
1586154900000|2020-04-06 06:35:00|30100.5|30080.5|30092|30072|30100.5|30080.5|30092|30072|13
1586155200000|2020-04-06 06:40:00|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|1
1586155500000|2020-04-06 06:45:00|30091.5|30071.5|30094.3|30074.3|30095.3|30075.3|30087|30067|13
1586155800000|2020-04-06 06:50:00|30095|30075|30109.5|30089.5|30124.5|30089.5|30091.6|30071|36
1586156100000|2020-04-06 06:55:00|30126.3|30076.3|30103|30083|30126.5|30086.5|30103|30072|19
1586156400000|2020-04-06 07:00:00|30103.5|30083.5|30101.5|30081.5|30108|30088|30101|30081|25
1586156700000|2020-04-06 07:05:00|30101|30081|30095.5|30075.5|30101|30081|30094.5|30074.5|31
1586157000000|2020-04-06 07:10:00|30095|30075|30091|30071|30095.5|30075.5|30091|30071|3
1586157300000|2020-04-06 07:15:00|30090.5|30070.5|30093|30073|30096|30076|30090.5|30070.5|21
1586157600000|2020-04-06 07:20:00|30091.5|30071.5|30093.5|30073.5|30097|30077|30085|30065|30
1586157900000|2020-04-06 07:25:00|30094|30074|30106.5|30056.5|30111.5|30074|30093.5|30056|28
1586158200000|2020-04-06 07:30:00|30094|30074|30107.5|30057.5|30110|30074|30091|30052.8|15
1586158500000|2020-04-06 07:35:00|30110|30060|30105|30055|30110|30060|30102.8|30052.8|8
1586158800000|2020-04-06 07:40:00|30102.5|30052.5|30105|30055|30109.5|30059.5|30102.5|30052.5|5
1586159100000|2020-04-06 07:45:00|30107.5|30057.5|30105|30055|30107.5|30057.5|30105|30055|2
1586159400000|2020-04-06 07:50:00|30107.8|30057.8|30105|30055|30107.8|30057.8|30105|30055|2
1586159700000|2020-04-06 07:55:00|30102.5|30052.5|30105|30055|30107.8|30057.8|30102.5|30052.5|4
1586160000000|2020-04-06 08:00:00|30107.8|30057.8|30117.5|30067.5|30122.2|30072.2|30101.9|30051.9|11
1586160300000|2020-04-06 08:05:00|30121.6|30071.6|30120|30070|30122.8|30072.8|30117.5|30067.5|7
1586160600000|2020-04-06 08:10:00|30122.5|30072.5|30130|30080|30130|30080|30122.5|30072.5|9
1586160900000|2020-04-06 08:15:00|30137.5|30087.5|30122.8|30072.8|30137.5|30087.5|30122.8|30072.8|4
1586161200000|2020-04-06 08:20:00|30122.1|30072.1|30125|30075|30127.5|30077.5|30122.1|30072.1|4
1586161500000|2020-04-06 08:25:00|30127.5|30077.5|30127.5|30077.5|30128.9|30078.9|30127.5|30077.5|3
1586161800000|2020-04-06 08:30:00|30128.9|30078.9|30128.9|30078.9|30128.9|30078.9|30128.9|30078.9|1
1586162100000|2020-04-06 08:35:00|30127.5|30077.5|30143.5|30093.5|30145.3|30095.3|30127.5|30077.5|13
1586162400000|2020-04-06 08:40:00|30143|30093|30139.2|30089.2|30151|30101|30139.2|30089.2|24
1586162700000|2020-04-06 08:45:00|30140.6|30090.6|30142.1|30092.1|30144.6|30094.6|30139.2|30089.2|15
1586163000000|2020-04-06 08:50:00|30147.1|30097.1|30135|30085|30147.1|30097.1|30135|30085|8
1586163300000|2020-04-06 08:55:00|30137.8|30087.8|30127.8|30077.8|30137.8|30087.8|30127.8|30077.8|4
1586163600000|2020-04-06 09:00:00|30122.8|30072.8|30125|30075|30127.5|30077.5|30122.1|30072.1|9
1586163900000|2020-04-06 09:05:00|30121.1|30071.1|30125|30075|30125|30075|30121.1|30071.1|3
1586164200000|2020-04-06 09:10:00|30124.7|30074.7|30125|30075|30125|30075|30124.7|30074.7|2
1586164500000|2020-04-06 09:15:00|30122.5|30072.5|30127.8|30077.8|30135|30085|30122.5|30072.5|14
1586164800000|2020-04-06 09:20:00|30127.5|30077.5|30135|30085|30135|30085|30127.5|30077.5|8
1586165100000|2020-04-06 09:25:00|30133.5|30083.5|30125.5|30075.5|30135|30085|30125.5|30075.5|6
1586165400000|2020-04-06 09:30:00|30122.5|30072.5|30125|30075|30125|30075|30122.5|30072.5|2
1586166000000|2020-04-06 09:40:00|30124.5|30074.5|30125|30075|30125|30075|30122.2|30072.2|5
1586166300000|2020-04-06 09:45:00|30124.5|30074.5|30124.5|30074.5|30124.5|30074.5|30124.5|30074.5|1
1586166600000|2020-04-06 09:50:00|30125|30075|30120|30070|30125|30075|30120|30070|2
1586166900000|2020-04-06 09:55:00|30124.5|30074.5|30120.5|30070.5|30124.5|30074.5|30120.5|30070.5|2
1586167200000|2020-04-06 10:00:00|30123|30073|30123|30073|30123|30073|30123|30073|1
1586167800000|2020-04-06 10:10:00|30125.5|30075.5|30120.5|30070.5|30132.3|30082.3|30120.4|30070.4|9
1586168100000|2020-04-06 10:15:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586168400000|2020-04-06 10:20:00|30120|30070|30120|30070|30120|30070|30120|30070|1
1586169300000|2020-04-06 10:35:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1586169900000|2020-04-06 10:45:00|30120.4|30070.4|30124.5|30074.5|30124.5|30074.5|30120.4|30070.4|5
1586170200000|2020-04-06 10:50:00|30122.8|30072.8|30122.8|30072.8|30122.8|30072.8|30122.8|30072.8|1
1586170500000|2020-04-06 10:55:00|30120|30070|30122.5|30072.5|30122.5|30072.5|30120|30070|4
1586170800000|2020-04-06 11:00:00|30121.1|30071.1|30127.5|30077.5|30127.5|30077.5|30121.1|30071.1|3
1586171400000|2020-04-06 11:10:00|30125|30075|30125|30075|30125|30075|30122.6|30072.6|3
1586171700000|2020-04-06 11:15:00|30120|30070|30120|30070|30120|30070|30120|30070|1
1586172000000|2020-04-06 11:20:00|30119.7|30069.7|30119.7|30069.7|30119.7|30069.7|30119.7|30069.7|1
1586172300000|2020-04-06 11:25:00|30120|30070|30122.5|30072.5|30122.5|30072.5|30120|30070|2
1586172900000|2020-04-06 11:35:00|30121.1|30071.1|30117.5|30067.5|30121.1|30071.1|30117.5|30067.5|3
1586173800000|2020-04-06 11:50:00|30120|30070|30117.6|30067.6|30120|30070|30117.6|30067.6|8
1586175000000|2020-04-06 12:10:00|30117.8|30067.8|30130|30080|30130|30080|30117.8|30067.8|2
1586175300000|2020-04-06 12:15:00|30135|30085|30135|30085|30140|30090|30135|30085|3
1586175600000|2020-04-06 12:20:00|30140.5|30090.5|30135|30085|30140.5|30090.5|30135|30085|2
1586175900000|2020-04-06 12:25:00|30142.8|30092.8|30140|30090|30142.8|30092.8|30140|30090|2
1586176200000|2020-04-06 12:30:00|30137.5|30087.5|30137.5|30087.5|30140|30090|30135|30085|4
1586177100000|2020-04-06 12:45:00|30135|30085|30135|30085|30135|30085|30135|30085|1
1586177400000|2020-04-06 12:50:00|30132.5|30082.5|30127.2|30077.2|30132.5|30082.5|30127.2|30077.2|4
1586177700000|2020-04-06 12:55:00|30130|30080|30132.8|30082.8|30132.8|30082.8|30130|30080|2
1586178000000|2020-04-06 13:00:00|30132.5|30082.5|30130|30080|30132.5|30082.5|30130|30080|2
1586178600000|2020-04-06 13:10:00|30127.5|30077.5|30122.5|30072.5|30127.5|30077.5|30120|30070|3
1586179200000|2020-04-06 13:20:00|30125|30075|30125|30075|30125|30075|30125|30075|1
1586179500000|2020-04-06 13:25:00|30123.5|30073.5|30125|30075|30125|30075|30122.5|30072.5|5
1586179800000|2020-04-06 13:30:00|30130|30080|30142.5|30092.5|30142.5|30092.5|30130|30080|4
1586180100000|2020-04-06 13:35:00|30145|30095|30140|30090|30145|30095|30140|30090|3
1586180400000|2020-04-06 13:40:00|30141.3|30091.3|30138|30088|30141.3|30091.3|30138|30088|2
1586180700000|2020-04-06 13:45:00|30135.8|30085.8|30140.3|30090.3|30144|30103.3|30123.3|30085.8|5
1586181000000|2020-04-06 13:50:00|30140|30090|30132.5|30082.5|30140|30090|30128.8|30078.8|10
1586182200000|2020-04-06 14:10:00|30130|30080|30129.8|30079.8|30132.5|30082.5|30129.8|30079.8|4
1586182500000|2020-04-06 14:15:00|30130|30080|30130|30080|30131.5|30081.5|30129.3|30079.3|7
1586182800000|2020-04-06 14:20:00|30127.5|30077.5|30124.3|30074.3|30127.5|30077.5|30123.3|30073.3|5
1586183100000|2020-04-06 14:25:00|30125|30075|30130|30080|30131.3|30081.3|30125|30075|8
1586183400000|2020-04-06 14:30:00|30132.5|30082.5|30132.5|30082.5|30132.5|30082.5|30132.5|30082.5|1
1586184300000|2020-04-06 14:45:00|30137.2|30087.2|30135|30085|30137.2|30087.2|30132.6|30082.6|6
1586184900000|2020-04-06 14:55:00|30135.8|30085.8|30137.5|30087.5|30137.5|30087.5|30135.8|30085.8|2
1586185500000|2020-04-06 15:05:00|30136|30086|30135|30085|30137|30087|30132.5|30082.5|5
1586185800000|2020-04-06 15:10:00|30137|30087|30126.7|30076.7|30137|30092.7|30111.7|30067.5|11
1586186100000|2020-04-06 15:15:00|30127.2|30077.2|30141.8|30091.8|30143.3|30097.5|30117.5|30077.2|8
1586186400000|2020-04-06 15:20:00|30141.3|30091.3|30141.3|30091.3|30141.3|30091.3|30141.3|30091.3|1
1586186700000|2020-04-06 15:25:00|30140.8|30090.8|30135|30085|30140.8|30090.8|30132.5|30082.5|7
1586187000000|2020-04-06 15:30:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1586187300000|2020-04-06 15:35:00|30127.5|30077.5|30130.7|30080.7|30135.4|30085.4|30125|30075|8
1586187600000|2020-04-06 15:40:00|30120.9|30070.9|30131.3|30081.3|30131.3|30081.3|30120.6|30070.6|10
1586187900000|2020-04-06 15:45:00|30117.3|30097.3|30135.4|30085.4|30142.6|30107.6|30117.3|30085.2|14
1586188200000|2020-04-06 15:50:00|30135.2|30085.2|30131.9|30081.9|30135.2|30085.2|30131.9|30081.9|3
1586188500000|2020-04-06 15:55:00|30132.4|30082.4|30125.4|30075.4|30132.9|30082.9|30125.4|30075.4|8
1586188800000|2020-04-06 16:00:00|30125.8|30075.8|30125.4|30075.4|30125.8|30075.8|30125.4|30075.4|2
1586189400000|2020-04-06 16:10:00|30124.7|30074.7|30124.7|30074.7|30124.7|30074.7|30124.7|30074.7|1
1586190000000|2020-04-06 16:20:00|30125.4|30075.4|30127.9|30077.9|30127.9|30077.9|30125.4|30075.4|2
1586190600000|2020-04-06 16:30:00|30127.7|30077.7|30127.7|30077.7|30127.7|30077.7|30127.7|30077.7|1
1586191800000|2020-04-06 16:50:00|30127.9|30077.9|30127.9|30077.9|30127.9|30077.9|30127.9|30077.9|1
1586192100000|2020-04-06 16:55:00|30125.4|30075.4|30118|30068|30125.4|30075.4|30118|30068|4
1586192400000|2020-04-06 17:00:00|30116.6|30066.6|30112.9|30062.9|30116.6|30077.9|30097.9|30060.7|11
1586192700000|2020-04-06 17:05:00|30115.4|30065.4|30115.4|30065.4|30115.4|30065.4|30115.4|30065.4|1
1586194200000|2020-04-06 17:30:00|30117.7|30067.7|30115.4|30065.4|30117.9|30067.9|30115.4|30065.4|4
1586194500000|2020-04-06 17:35:00|30112.9|30062.9|30115.4|30065.4|30115.4|30065.4|30111.2|30061.2|8
1586195100000|2020-04-06 17:45:00|30112.9|30062.9|30110.4|30060.4|30112.9|30062.9|30110.4|30060.4|6
1586196000000|2020-04-06 18:00:00|30110|30060|30110|30060|30110|30060|30110|30060|1
1586196300000|2020-04-06 18:05:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586199000000|2020-04-06 18:50:00|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|1
1586199300000|2020-04-06 18:55:00|30111.2|30061.2|30112.5|30062.5|30112.5|30062.5|30111.2|30061.2|2
1586199600000|2020-04-06 19:00:00|30108|30058|30110|30060|30110|30060|30108|30058|5
1586199900000|2020-04-06 19:05:00|30107.5|30057.5|30107.5|30057.5|30107.5|30057.5|30107.5|30057.5|1
1586200200000|2020-04-06 19:10:00|30109.5|30059.5|30112.5|30062.5|30112.5|30062.5|30109.5|30059.5|6
1586200500000|2020-04-06 19:15:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586200800000|2020-04-06 19:20:00|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|1
1586201100000|2020-04-06 19:25:00|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|1
1586202600000|2020-04-06 19:50:00|30118.9|30068.9|30118.9|30068.9|30118.9|30068.9|30117.6|30067.6|3
1586202900000|2020-04-06 19:55:00|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|1
1586226600000|2020-04-07 02:30:00|30050|30030|30050|30030|30050.5|30030.5|30049.5|30029.5|7
1586226900000|2020-04-07 02:35:00|30049.5|30029.5|30049|30029|30050|30030|30046.3|30026.3|11
1586227200000|2020-04-07 02:40:00|30048|30028|30047|30027|30051.5|30031.5|30047|30027|24
1586227500000|2020-04-07 02:45:00|30046|30026|30048.5|30028.5|30049.5|30029.5|30044.5|30024.5|19
1586227800000|2020-04-07 02:50:00|30049|30029|30051.5|30031.5|30052.5|30032.5|30045|30025|29
1586228100000|2020-04-07 02:55:00|30051|30031|30045|30025|30051.5|30031.5|30045|30025|15
1586228400000|2020-04-07 03:00:00|30044.5|30024.5|30042.5|30022.5|30045|30025|30039.5|30019.5|17
1586228700000|2020-04-07 03:05:00|30043|30023|30042|30022|30043|30023|30041|30021|9
1586229000000|2020-04-07 03:10:00|30041.5|30021.5|30042|30022|30042|30022|30041.5|30021.5|2
1586229300000|2020-04-07 03:15:00|30042.5|30022.5|30044|30024|30044|30024|30042.5|30022.5|8
1586229600000|2020-04-07 03:20:00|30044.5|30024.5|30043.5|30023.5|30045.5|30025.5|30043.5|30023.5|13
1586229900000|2020-04-07 03:25:00|30044|30024|30043.5|30023.5|30048.5|30028.5|30042.5|30022.5|6
1586230200000|2020-04-07 03:30:00|30044|30024|30044.5|30024.5|30045.5|30025.5|30043.5|30023.5|6
1586230500000|2020-04-07 03:35:00|30046.5|30026.5|30045.5|30025.5|30046.5|30026.5|30044.5|30024.5|4
1586230800000|2020-04-07 03:40:00|30047|30027|30048.5|30028.5|30050.5|30030.5|30047|30027|16
1586231100000|2020-04-07 03:45:00|30049.5|30029.5|30049.5|30029.5|30054.8|30034.8|30048.5|30028.5|24
1586231400000|2020-04-07 03:50:00|30050.5|30030.5|30050.5|30030.5|30059.5|30039.5|30048.5|30028.5|50
1586231700000|2020-04-07 03:55:00|30049|30029|30048.5|30028.5|30050.5|30030.5|30048.5|30028.5|8
1586232600000|2020-04-07 04:10:00|30050.3|30030.3|30048.5|30028.5|30052.6|30032.6|30048.5|30028.5|9
1586233200000|2020-04-07 04:20:00|30049|30029|30047.5|30027.5|30049.5|30029.5|30047.5|30027.5|4
1586233500000|2020-04-07 04:25:00|30046|30026|30048.2|30028.2|30048.2|30028.2|30046|30026|2
1586233800000|2020-04-07 04:30:00|30049.7|30029.7|30046.5|30026.5|30049.7|30029.7|30046|30026|6
1586234100000|2020-04-07 04:35:00|30048|30028|30038.5|30018.5|30048|30028|30036|30016|30
1586234400000|2020-04-07 04:40:00|30039.5|30019.5|30036.5|30016.5|30039.5|30019.5|30036.5|30016.5|6
1586234700000|2020-04-07 04:45:00|30037|30017|30036.5|30016.5|30038.5|30018.5|30035|30015|18
1586235000000|2020-04-07 04:50:00|30037|30017|30037|30017|30038.5|30018.5|30036.5|30016.5|7
1586235300000|2020-04-07 04:55:00|30036.5|30016.5|30034|30014|30036.5|30016.5|30034|30014|6
1586235600000|2020-04-07 05:00:00|30033.5|30013.5|30035.5|30015.5|30036|30016|30033|30013|12
1586235900000|2020-04-07 05:05:00|30035|30015|30035.5|30015.5|30035.5|30015.5|30035|30015|4
1586236200000|2020-04-07 05:10:00|30036|30016|30041.5|30021.5|30042|30022|30036|30016|32
1586236500000|2020-04-07 05:15:00|30042|30022|30037|30017|30042|30022|30036|30016|13
1586236800000|2020-04-07 05:20:00|30036.8|30016.8|30037|30017|30037|30017|30036|30016|9
1586237100000|2020-04-07 05:25:00|30037.5|30017.5|30037|30017|30039.5|30019.5|30036.5|30016.5|11
1586237400000|2020-04-07 05:30:00|30036|30016|30040|30020|30041|30021|30035|30015|16
1586237700000|2020-04-07 05:35:00|30037.5|30017.5|30033.5|30013.5|30037.5|30017.5|30033|30013|9
1586238000000|2020-04-07 05:40:00|30032.5|30012.5|30031.5|30011.5|30033.5|30013.5|30031.5|30011.5|9
1586238300000|2020-04-07 05:45:00|30031|30011|30026.8|30006.8|30031|30011|30026|30006|11
1586238600000|2020-04-07 05:50:00|30026|30006|30026.8|30006.8|30026.8|30006.8|30026|30006|3
1586238900000|2020-04-07 05:55:00|30028.3|30008.3|30031|30011|30031.5|30011.5|30027.5|30007.5|34
1586239200000|2020-04-07 06:00:00|30030.5|30010.5|30033.5|30013.5|30034|30014|30026.5|30006.5|15
1586239500000|2020-04-07 06:05:00|30034.5|30014.5|30030.5|30010.5|30034.5|30014.5|30027.5|30007.5|20
1586239800000|2020-04-07 06:10:00|30031|30011|30028.5|30008.5|30032|30012|30028.5|30008.5|8
1586240100000|2020-04-07 06:15:00|30029.5|30009.5|30028.5|30008.5|30029.5|30009.5|30027|30007|9
1586240400000|2020-04-07 06:20:00|30030.5|30010.5|30025.5|30005.5|30032|30012|30025.5|30005.5|19
1586240700000|2020-04-07 06:25:00|30025|30005|30033.3|30013.3|30034.5|30014.5|30024|30004|26
1586241000000|2020-04-07 06:30:00|30033.5|30013.5|30036|30016|30036|30016|30033|30013|11
1586241300000|2020-04-07 06:35:00|30036.5|30016.5|30026.5|30006.5|30036.5|30016.5|30025.5|30005.5|23
1586241600000|2020-04-07 06:40:00|30027|30007|30020.3|30000.3|30027|30007|30020.1|30000.1|18
1586241900000|2020-04-07 06:45:00|30020.5|30000.5|30014|29994|30022.5|30002.5|30013.6|29993.6|32
1586242200000|2020-04-07 06:50:00|30011.8|29991.8|30015|29995|30015|29995|30011.8|29991.8|20
1586242500000|2020-04-07 06:55:00|30014.5|29994.5|30013.1|29993.1|30017.8|29997.8|30012.8|29992.8|20
1586242800000|2020-04-07 07:00:00|30013.6|29993.6|30011.1|29991.1|30015.3|29995.3|30011.1|29991.1|12
1586243100000|2020-04-07 07:05:00|30012.5|29992.5|30008.9|29988.9|30015|29995|30007.5|29987.5|12
1586243400000|2020-04-07 07:10:00|30007.5|29987.5|29997.5|29977.5|30017.5|29987.5|29997.5|29967.5|12
1586243700000|2020-04-07 07:15:00|29992.7|29972.7|29997.8|29947.8|30009|29972.7|29987.1|29940|16
1586244000000|2020-04-07 07:20:00|29995|29945|30005|29955|30012.5|29962.5|29995|29945|12
1586244300000|2020-04-07 07:25:00|29997.7|29947.7|29992.5|29942.5|29997.7|29947.7|29992.5|29942.5|19
1586244600000|2020-04-07 07:30:00|29995|29945|30006.8|29956.8|30007.5|29957.5|29992.2|29942.2|17
1586244900000|2020-04-07 07:35:00|30005.3|29955.3|29999.1|29949.1|30005.3|29955.3|29993.1|29943.1|19
1586245200000|2020-04-07 07:40:00|29999.8|29949.8|29989.7|29939.7|30002.5|29952.5|29989.7|29939.7|14
1586245500000|2020-04-07 07:45:00|29990.2|29940.2|29999.7|29949.7|29999.7|29949.7|29990.2|29940.2|11
1586245800000|2020-04-07 07:50:00|29997.2|29947.2|29989.7|29939.7|29997.2|29947.2|29989.7|29939.7|4
1586246100000|2020-04-07 07:55:00|29985.8|29935.8|29974.5|29924.5|29987.5|29937.5|29966.1|29916.1|12
1586246400000|2020-04-07 08:00:00|29974.2|29924.2|29987.5|29937.5|29987.5|29937.5|29974.2|29924.2|4
1586246700000|2020-04-07 08:05:00|29982.5|29932.5|29977.7|29927.7|29988|29938|29977.7|29927.7|15
1586247000000|2020-04-07 08:10:00|29977.8|29927.8|29970|29920|29978.9|29928.9|29970|29920|7
1586247300000|2020-04-07 08:15:00|29965.5|29915.5|29972.5|29922.5|29972.5|29922.5|29959.6|29909.6|13
1586247600000|2020-04-07 08:20:00|29969.3|29919.3|29972.5|29922.5|29973.3|29923.3|29958.7|29908.7|13
1586248200000|2020-04-07 08:30:00|29975|29925|29990.1|29940.1|29992.3|29942.3|29972.5|29922.5|7
1586248500000|2020-04-07 08:35:00|29980|29930|29980|29930|29980|29930|29980|29930|1
1586248800000|2020-04-07 08:40:00|29982.5|29932.5|29980|29930|29982.5|29932.5|29980|29930|2
1586249100000|2020-04-07 08:45:00|29985.1|29935.1|29977.5|29927.5|29985.1|29935.1|29977.5|29927.5|2
1586249400000|2020-04-07 08:50:00|29982.3|29932.3|29972.7|29922.7|29984.4|29934.4|29972.7|29922.7|16
1586249700000|2020-04-07 08:55:00|29972.8|29922.8|29979.3|29929.3|29979.3|29929.3|29970|29920|5
1586250000000|2020-04-07 09:00:00|29986.3|29936.3|29985|29935|29990|29940|29985|29935|4
1586250300000|2020-04-07 09:05:00|29990|29940|29977.5|29927.5|29992.5|29942.5|29977.5|29927.5|16
1586250600000|2020-04-07 09:10:00|29980|29930|29975|29925|29980|29930|29972.7|29922.7|8
1586250900000|2020-04-07 09:15:00|29977.5|29927.5|29972.5|29922.5|29977.5|29927.5|29970|29920|6
1586251200000|2020-04-07 09:20:00|29967.7|29917.7|29970|29920|29970|29920|29967.7|29917.7|3
1586251500000|2020-04-07 09:25:00|29969.8|29919.8|29967.3|29917.3|29971|29921|29966|29916|23
1586251800000|2020-04-07 09:30:00|29968.8|29918.8|29967.3|29917.3|29971|29921|29966|29916|17
1586252100000|2020-04-07 09:35:00|29963|29913|29967.3|29917.3|29967.3|29917.3|29963|29913|2
1586252400000|2020-04-07 09:40:00|29968.8|29918.8|29972|29922|29976|29926|29967.3|29917.3|15
1586252700000|2020-04-07 09:45:00|29972.4|29922.4|29971|29921|29979.5|29929.5|29970|29920|23
1586253000000|2020-04-07 09:50:00|29969.5|29919.5|29966.7|29916.7|29969.5|29919.5|29966|29916|5
1586253300000|2020-04-07 09:55:00|29966|29916|29965.3|29915.3|29966|29916|29965.3|29915.3|2
1586253600000|2020-04-07 10:00:00|29963.8|29913.8|29944.3|29894.3|29964.2|29914.2|29944.3|29894.3|13
1586253900000|2020-04-07 10:05:00|29942.8|29892.8|29928.3|29878.3|29944.3|29894.3|29919.3|29869.3|18
1586254200000|2020-04-07 10:10:00|29927.3|29877.3|29933.3|29883.3|29934.7|29884.7|29926.8|29876.8|26
1586254500000|2020-04-07 10:15:00|29932.8|29882.8|29913.8|29863.8|29933.8|29883.8|29910|29860|21
1586254800000|2020-04-07 10:20:00|29913.3|29863.3|29913.3|29863.3|29920.1|29870.1|29913.3|29863.3|8
1586255100000|2020-04-07 10:25:00|29918.3|29868.3|29907.8|29857.8|29918.3|29868.3|29907.8|29857.8|19
1586255400000|2020-04-07 10:30:00|29900|29850|29897.8|29847.8|29900|29850|29897.8|29847.8|4
1586255700000|2020-04-07 10:35:00|29901.5|29851.5|29901.5|29851.5|29906.5|29856.5|29901.5|29851.5|26
1586256000000|2020-04-07 10:40:00|29901|29851|29897.4|29847.4|29904.7|29854.7|29897.4|29847.4|8
1586256300000|2020-04-07 10:45:00|29904.2|29854.2|29904.7|29854.7|29904.7|29854.7|29902.2|29852.2|3
1586256600000|2020-04-07 10:50:00|29912|29862|29909.7|29859.7|29912|29862|29909.7|29859.7|5
1586257200000|2020-04-07 11:00:00|29912.5|29862.5|29906.3|29883.3|29920.5|29883.5|29906.3|29862.5|5
1586257500000|2020-04-07 11:05:00|29911.3|29888.3|29911.3|29888.3|29911.3|29888.3|29911.3|29888.3|1
1586257800000|2020-04-07 11:10:00|29910.3|29887.3|29908.3|29885.3|29910.3|29887.3|29908.3|29885.3|3
1586258400000|2020-04-07 11:20:00|29913.2|29890.2|29926.7|29876.7|29926.7|29890.2|29913.2|29876.7|2
1586258700000|2020-04-07 11:25:00|29931.7|29881.7|29941.1|29918.1|29949.8|29918.1|29931.7|29881.7|6
1586259900000|2020-04-07 11:45:00|29941.5|29918.5|29961.7|29911.7|29961.7|29930.3|29941.5|29909|7
1586260200000|2020-04-07 11:50:00|29957.7|29907.7|29943.3|29920.3|29958|29920.3|29943.3|29907.7|3
1586260500000|2020-04-07 11:55:00|29943.2|29920.2|29980.8|29930.8|29985.2|29935.2|29943.2|29906.7|6
1586260800000|2020-04-07 12:00:00|29959.3|29909.3|29961.7|29911.7|29967.2|29930.3|29953.2|29909.3|7
1586261400000|2020-04-07 12:10:00|29959.2|29909.2|29957.2|29907.2|29959.2|29909.2|29957.2|29907.2|3
1586261700000|2020-04-07 12:15:00|29959.7|29909.7|29957.2|29907.2|29959.7|29909.7|29957.2|29907.2|2
1586262000000|2020-04-07 12:20:00|29942.4|29892.4|29952.2|29902.2|29954.7|29904.7|29942.4|29892.4|3
1586262300000|2020-04-07 12:25:00|29949.7|29899.7|29922.4|29872.4|29949.7|29899.7|29912.7|29872.4|7
1586262600000|2020-04-07 12:30:00|29927.2|29877.2|29929.7|29879.7|29932.2|29882.2|29927.2|29877.2|3
1586262900000|2020-04-07 12:35:00|29922.2|29872.2|29912.2|29862.2|29925.2|29875.2|29912.2|29862.2|12
1586263200000|2020-04-07 12:40:00|29917.2|29867.2|29914.7|29864.7|29917.2|29867.2|29914.7|29864.7|2
1586263500000|2020-04-07 12:45:00|29917.2|29867.2|29927.2|29877.2|29927.2|29877.2|29917.2|29867.2|5
1586263800000|2020-04-07 12:50:00|29924.7|29874.7|29924.7|29874.7|29924.7|29874.7|29924.7|29874.7|1
1586264100000|2020-04-07 12:55:00|29927.7|29877.7|29928.2|29878.2|29929.7|29879.7|29927.7|29877.7|5
1586264400000|2020-04-07 13:00:00|29927.2|29877.2|29933|29883|29933.5|29883.5|29927.2|29877.2|5
1586264700000|2020-04-07 13:05:00|29933.5|29883.5|29937.5|29887.5|29937.5|29904|29927|29883.5|3
1586265300000|2020-04-07 13:15:00|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|1
1586265600000|2020-04-07 13:20:00|29954.5|29904.5|29942.5|29892.5|29954.5|29904.5|29942.5|29892.5|3
1586265900000|2020-04-07 13:25:00|29943.3|29893.3|29942.5|29892.5|29943.3|29893.3|29942.5|29892.5|2
1586266500000|2020-04-07 13:35:00|29935.6|29885.6|29935.6|29885.6|29935.6|29885.6|29935.6|29885.6|1
1586266800000|2020-04-07 13:40:00|29935.1|29885.1|29940|29890|29940.1|29890.1|29935.1|29885.1|3
1586267100000|2020-04-07 13:45:00|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|1
1586267400000|2020-04-07 13:50:00|29942|29892|29932|29882|29942|29892|29932|29882|8
1586267700000|2020-04-07 13:55:00|29931.5|29881.5|29942|29892|29942|29892|29931.5|29881.5|4
1586268000000|2020-04-07 14:00:00|29941.5|29891.5|29931|29881|29942|29892|29931|29881|10
1586268300000|2020-04-07 14:05:00|29930.5|29880.5|29937.5|29887.5|29940|29890|29930.5|29880.5|8
1586268600000|2020-04-07 14:10:00|29938.8|29888.8|29939.3|29889.3|29940|29890|29938.8|29888.8|5
1586268900000|2020-04-07 14:15:00|29940|29890|29942.5|29892.5|29942.5|29892.5|29939.8|29889.8|17
1586269200000|2020-04-07 14:20:00|29940|29890|29947.5|29897.5|29951.8|29901.8|29940|29890|16
1586269500000|2020-04-07 14:25:00|29948.8|29898.8|29947.5|29897.5|29952.5|29902.5|29945|29895|8
1586269800000|2020-04-07 14:30:00|29952.5|29902.5|29942.5|29892.5|29952.5|29902.5|29940.3|29890.3|12
1586270100000|2020-04-07 14:35:00|29940.5|29890.5|29939.3|29889.3|29940.5|29890.5|29938.8|29888.8|6
1586270400000|2020-04-07 14:40:00|29939.8|29889.8|29947.5|29897.5|29948|29898|29939.8|29889.8|10
1586270700000|2020-04-07 14:45:00|29950|29900|29949.3|29899.3|29950|29900|29947.1|29897.1|6
1586271000000|2020-04-07 14:50:00|29948.3|29898.3|29957.5|29907.5|29957.5|29907.5|29946.5|29896.5|12
1586271300000|2020-04-07 14:55:00|29958|29908|29961.9|29911.9|29961.9|29911.9|29950.5|29900.5|20
1586271600000|2020-04-07 15:00:00|29961.4|29911.4|29954.3|29934.3|29967.2|29934.8|29949.1|29904.6|19
1586271900000|2020-04-07 15:05:00|29953.8|29933.8|29952|29902|29964.6|29933.8|29952|29902|15
1586272200000|2020-04-07 15:10:00|29952.1|29902.1|29937.6|29917.6|29953.4|29917.6|29936.1|29898.1|10
1586272500000|2020-04-07 15:15:00|29941.9|29921.9|29959.6|29909.6|29959.6|29925.9|29941.9|29908.1|6
1586272800000|2020-04-07 15:20:00|29960.4|29910.4|29960.4|29910.4|29960.9|29910.9|29960.4|29910.4|5
1586273100000|2020-04-07 15:25:00|29960.9|29910.9|29957.1|29907.1|29960.9|29910.9|29957|29907|11
1586273400000|2020-04-07 15:30:00|29952.9|29902.9|29950.9|29900.9|29952.9|29902.9|29950.9|29900.9|2
1586273700000|2020-04-07 15:35:00|29954.1|29904.1|29950.8|29900.8|29954.1|29918.8|29935.9|29897.5|12
1586274300000|2020-04-07 15:45:00|29957.5|29907.5|29956.5|29906.5|29957.5|29913.8|29933.1|29898.1|7
1586274600000|2020-04-07 15:50:00|29956|29906|29960|29910|29960|29910|29956|29906|3
1586275200000|2020-04-07 16:00:00|29937.6|29917.6|29956.5|29906.5|29956.5|29917.6|29937.1|29906|6
1586275500000|2020-04-07 16:05:00|29956|29906|29955.8|29905.8|29956.3|29906.3|29955.8|29905.8|3
1586275800000|2020-04-07 16:10:00|29955.3|29905.3|29954.8|29904.8|29955.3|29905.3|29952.8|29902.8|6
1586276700000|2020-04-07 16:25:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1586277000000|2020-04-07 16:30:00|29950.1|29900.1|29947.5|29897.5|29950.1|29900.1|29942.5|29892.5|7
1586277300000|2020-04-07 16:35:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1586277900000|2020-04-07 16:45:00|29954|29904|29954.5|29904.5|29954.5|29904.5|29954|29904|2
1586278500000|2020-04-07 16:55:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|1
1586279400000|2020-04-07 17:10:00|29955|29905|29955|29905|29955|29905|29955|29905|1
1586280300000|2020-04-07 17:25:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|1
1586280900000|2020-04-07 17:35:00|29955|29905|29955|29905|29955|29905|29955|29905|1
1586281800000|2020-04-07 17:50:00|29957.5|29907.5|29960|29910|29960|29910|29957.5|29907.5|2
1586282100000|2020-04-07 17:55:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|1
1586282700000|2020-04-07 18:05:00|29960|29910|29955|29905|29960|29910|29953.3|29903.3|10
1586283000000|2020-04-07 18:10:00|29952.5|29902.5|29955|29905|29955|29905|29952.5|29902.5|2
1586283300000|2020-04-07 18:15:00|29952.5|29902.5|29948.8|29898.8|29952.5|29902.5|29948.8|29898.8|5
1586283600000|2020-04-07 18:20:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29949|29899|5
1586283900000|2020-04-07 18:25:00|29948|29898|29950|29900|29950|29900|29948|29898|5
1586284800000|2020-04-07 18:40:00|29955|29905|29960|29910|29960|29910|29955|29905|3
1586285400000|2020-04-07 18:50:00|29960.4|29910.4|29960|29910|29962.5|29912.5|29960|29910|3
1586285700000|2020-04-07 18:55:00|29962.5|29912.5|29960|29910|29964.8|29914.8|29960|29910|9
1586286000000|2020-04-07 19:00:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29956.2|29906.2|3
1586286300000|2020-04-07 19:05:00|29959|29909|29960|29910|29960|29910|29959|29909|3
1586286600000|2020-04-07 19:10:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|1
1586286900000|2020-04-07 19:15:00|29958.8|29908.8|29958.8|29908.8|29958.8|29908.8|29958.8|29908.8|1
1586287200000|2020-04-07 19:20:00|29960|29910|29960|29910|29960|29910|29960|29910|1
1586313000000|2020-04-08 02:30:00|29974.8|29954.8|29980.5|29960.5|29984|29964|29974.8|29954.8|26
1586313300000|2020-04-08 02:35:00|29980|29960|29972|29952|29980|29960|29967|29947|29
1586313600000|2020-04-08 02:40:00|29973|29953|29978.5|29958.5|29978.5|29958.5|29970|29950|25
1586313900000|2020-04-08 02:45:00|29978|29958|29983.8|29963.8|29985.5|29965.5|29978|29958|16
1586314200000|2020-04-08 02:50:00|29984.5|29964.5|29991.5|29971.5|29993.5|29973.5|29984.5|29964.5|15
1586314500000|2020-04-08 02:55:00|29991|29971|29988.3|29968.3|30016.3|29972.2|29988.3|29957.8|24
1586314800000|2020-04-08 03:00:00|29986.3|29966.3|29994.5|29974.5|29996.5|29976.5|29986.3|29966.3|20
1586315100000|2020-04-08 03:05:00|29995.5|29975.5|29993|29973|29995.5|29975.5|29993|29973|7
1586315400000|2020-04-08 03:10:00|29992.5|29972.5|29994.5|29974.5|29997|29977|29992.5|29972.5|15
1586315700000|2020-04-08 03:15:00|29994|29974|29999.3|29979.3|30003.2|29983.2|29992.5|29972.5|31
1586316000000|2020-04-08 03:20:00|29999|29979|29997.5|29977.5|30003.3|29983.3|29997.5|29977.5|22
1586316300000|2020-04-08 03:25:00|29997|29977|30000.7|29950.7|30007.8|29977.3|29990|29950.4|37
1586316600000|2020-04-08 03:30:00|29986.2|29966.2|29987.8|29967.8|29988.2|29968.2|29985.3|29965.3|6
1586316900000|2020-04-08 03:35:00|29987.3|29967.3|29984.5|29964.5|29987.3|29967.3|29980.5|29960.5|19
1586317200000|2020-04-08 03:40:00|29986|29966|29985.5|29965.5|29986|29966|29985.5|29965.5|2
1586317500000|2020-04-08 03:45:00|29985|29965|29986|29966|29986|29966|29984.9|29964.9|4
1586317800000|2020-04-08 03:50:00|29985.5|29965.5|29979|29959|29985.5|29965.5|29974.3|29954.3|46
1586318100000|2020-04-08 03:55:00|29977.5|29957.5|29978.5|29958.5|29981.3|29961.3|29975.3|29955.3|20
1586318400000|2020-04-08 04:00:00|29979|29959|29977|29957|29982.4|29962.4|29977|29957|30
1586318700000|2020-04-08 04:05:00|29977.5|29957.5|29972.5|29952.5|29978.5|29958.5|29972.5|29952.5|13
1586319000000|2020-04-08 04:10:00|29973|29953|29969.5|29949.5|29974.2|29954.2|29969.5|29949.5|12
1586319300000|2020-04-08 04:15:00|29970|29950|29966.8|29946.8|29970|29950|29966.8|29946.8|3
1586319600000|2020-04-08 04:20:00|29967.5|29947.5|29971.2|29951.2|29971.2|29951.2|29966.7|29946.7|10
1586319900000|2020-04-08 04:25:00|29971.7|29951.7|29976.7|29956.7|29976.7|29956.7|29971.7|29951.7|2
1586320200000|2020-04-08 04:30:00|29974|29954|29976.2|29956.2|29976.7|29956.7|29974|29954|4
1586320500000|2020-04-08 04:35:00|29975.9|29955.9|29975.7|29955.7|29976.2|29956.2|29975.7|29955.7|3
1586321100000|2020-04-08 04:45:00|29970|29950|29972.5|29952.5|29973.5|29953.5|29967.8|29947.8|9
1586321400000|2020-04-08 04:50:00|29972|29952|29966.8|29946.8|29972|29952|29966.8|29946.8|7
1586321700000|2020-04-08 04:55:00|29968|29948|29967|29947|29968|29948|29966.8|29946.8|4
1586322000000|2020-04-08 05:00:00|29967.5|29947.5|29969.5|29949.5|29970.5|29950.5|29967.5|29947.5|5
1586322300000|2020-04-08 05:05:00|29969.8|29949.8|29967.8|29947.8|29971.7|29951.7|29967.5|29947.5|10
1586322600000|2020-04-08 05:10:00|29967.5|29947.5|29963.8|29943.8|29967.5|29947.5|29962.8|29942.8|6
1586322900000|2020-04-08 05:15:00|29964.3|29944.3|29968|29948|29970|29950|29964.3|29944.3|16
1586323200000|2020-04-08 05:20:00|29967.5|29947.5|29969.5|29949.5|29970|29950|29967.2|29947.2|6
1586323500000|2020-04-08 05:25:00|29970|29950|29970|29950|29970|29950|29970|29950|1
1586323800000|2020-04-08 05:30:00|29972.8|29952.8|29975|29955|29976.4|29956.4|29972.8|29952.8|6
1586324100000|2020-04-08 05:35:00|29974|29954|29975|29955|29975.5|29955.5|29972.8|29952.8|8
1586324400000|2020-04-08 05:40:00|29974.5|29954.5|29970.8|29950.8|29974.5|29954.5|29970.8|29950.8|10
1586324700000|2020-04-08 05:45:00|29971.8|29951.8|29969.8|29949.8|29972.5|29952.5|29969.5|29949.5|6
1586325000000|2020-04-08 05:50:00|29971.5|29951.5|29969.3|29949.3|29973|29953|29968.8|29948.8|9
1586325300000|2020-04-08 05:55:00|29969.7|29949.7|29964.5|29944.5|29970.1|29950.1|29961|29941|25
1586325600000|2020-04-08 06:00:00|29962|29942|29980.2|29960.2|29983.4|29963.4|29962|29942|39
1586325900000|2020-04-08 06:05:00|29980.1|29960.1|29976.5|29956.5|29983.5|29963.5|29972|29952|53
1586326200000|2020-04-08 06:10:00|29973.3|29953.3|29977.3|29957.3|29977.5|29957.5|29972|29952|17
1586326500000|2020-04-08 06:15:00|29983.5|29963.5|29984.3|29964.3|29986.7|29966.7|29979.3|29959.3|21
1586326800000|2020-04-08 06:20:00|29985|29965|29984|29964|29986.9|29966.9|29982.5|29962.5|21
1586327100000|2020-04-08 06:25:00|29984.5|29964.5|29981.8|29961.8|29986.5|29966.5|29978.7|29958.7|34
1586327400000|2020-04-08 06:30:00|29981.5|29961.5|29978.3|29958.3|29981.5|29961.5|29974.3|29954.3|23
1586327700000|2020-04-08 06:35:00|29978|29958|29986.6|29966.6|29987.5|29967.5|29978|29958|41
1586328000000|2020-04-08 06:40:00|29987.3|29967.3|29982.5|29962.5|29987.3|29967.3|29982.5|29962.5|12
1586328300000|2020-04-08 06:45:00|29983.8|29963.8|29987|29967|29988.8|29968.8|29983.8|29963.8|19
1586328600000|2020-04-08 06:50:00|29986|29966|29984.3|29964.3|29986|29966|29984|29964|8
1586328900000|2020-04-08 06:55:00|29985|29965|29981|29961|29985|29965|29981|29961|5
1586329200000|2020-04-08 07:00:00|29981.5|29961.5|29978.5|29958.5|29982|29962|29978|29958|33
1586329500000|2020-04-08 07:05:00|29977.5|29957.5|29981|29961|29981.5|29961.5|29976.5|29956.5|16
1586329800000|2020-04-08 07:10:00|29982|29962|29982.5|29962.5|29985|29965|29981.5|29961.5|11
1586330100000|2020-04-08 07:15:00|29982|29962|29982|29962|29982|29962|29980|29960|6
1586330400000|2020-04-08 07:20:00|29984|29964|29989.5|29969.5|29991|29971|29984|29964|15
1586330700000|2020-04-08 07:25:00|29989|29969|29985.5|29965.5|29989.5|29969.5|29985.5|29965.5|11
1586331000000|2020-04-08 07:30:00|29986.5|29966.5|30002.8|29952.8|30004.2|29966.5|29985.5|29942.5|8
1586331900000|2020-04-08 07:45:00|30002|29952|29990.6|29940.6|30002|29952|29990.3|29940.3|10
1586332200000|2020-04-08 07:50:00|29991.1|29941.1|29992.5|29942.5|29995|29945|29990.8|29940.8|9
1586332500000|2020-04-08 07:55:00|29991.1|29941.1|29992.5|29942.5|29992.5|29942.5|29991.1|29941.1|2
1586332800000|2020-04-08 08:00:00|29987.8|29937.8|29992.8|29942.8|29997.5|29947.5|29985.9|29935.9|11
1586333100000|2020-04-08 08:05:00|29995|29945|29992.5|29942.5|29997.3|29947.3|29991.1|29941.1|23
1586333400000|2020-04-08 08:10:00|29995|29945|29995|29945|29997.5|29947.5|29995|29945|3
1586333700000|2020-04-08 08:15:00|30001.2|29951.2|30000|29950|30002.5|29952.5|29996.8|29946.8|5
1586334000000|2020-04-08 08:20:00|30002.8|29952.8|30005.1|29955.1|30009.5|29959.5|30000|29950|6
1586334300000|2020-04-08 08:25:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1586334600000|2020-04-08 08:30:00|30012.8|29962.8|30010|29960|30012.8|29962.8|30010|29960|2
1586335500000|2020-04-08 08:45:00|30012.2|29962.2|30010.8|29960.8|30012.2|29962.2|30010|29960|4
1586336100000|2020-04-08 08:55:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1586336400000|2020-04-08 09:00:00|30007.9|29957.9|30000|29950|30010|29960|30000|29950|16
1586337000000|2020-04-08 09:10:00|29999|29949|30000|29950|30000|29950|29999|29949|2
1586337300000|2020-04-08 09:15:00|30000.8|29950.8|29998.3|29948.3|30002.5|29952.5|29998.3|29948.3|3
1586337600000|2020-04-08 09:20:00|29995|29945|29994.8|29944.8|29995|29945|29994.8|29944.8|2
1586337900000|2020-04-08 09:25:00|29992.3|29942.3|29995|29945|29995|29945|29992.3|29942.3|7
1586338200000|2020-04-08 09:30:00|29993.3|29943.3|29994.8|29944.8|29995|29945|29993.3|29943.3|3
1586338500000|2020-04-08 09:35:00|29995|29945|30001.8|29951.8|30002|29952|29995|29945|7
1586339100000|2020-04-08 09:45:00|30000.8|29950.8|29989.5|29939.5|30000.8|29950.8|29989.5|29939.5|6
1586339400000|2020-04-08 09:50:00|29996.5|29946.5|29995.2|29945.2|29996.5|29946.5|29995.2|29945.2|4
1586339700000|2020-04-08 09:55:00|29995.7|29945.7|29996.2|29946.2|29996.2|29946.2|29995.7|29945.7|2
1586340000000|2020-04-08 10:00:00|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|1
1586341200000|2020-04-08 10:20:00|29994.7|29944.7|29996.3|29946.3|29997.7|29947.7|29994.7|29944.7|5
1586341800000|2020-04-08 10:30:00|29995.8|29945.8|29991.1|29941.1|29995.8|29945.8|29991.1|29941.1|6
1586343000000|2020-04-08 10:50:00|29986|29936|29986|29936|29986|29936|29986|29936|1
1586344800000|2020-04-08 11:20:00|29987.5|29937.5|29985|29935|29987.5|29937.5|29985|29935|2
1586345100000|2020-04-08 11:25:00|29982.9|29932.9|29987.5|29937.5|29990|29940|29982.9|29932.9|9
1586345400000|2020-04-08 11:30:00|29990|29940|29989.9|29939.9|29992.2|29942.2|29989.9|29939.9|3
1586345700000|2020-04-08 11:35:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1586346000000|2020-04-08 11:40:00|29991|29941|29997.3|29947.3|29999.4|29949.4|29991|29941|15
1586346300000|2020-04-08 11:45:00|29998.5|29948.5|29997.3|29947.3|30000.5|29950.5|29997.3|29947.3|5
1586346600000|2020-04-08 11:50:00|29994|29944|29997.3|29947.3|29998|29948|29994|29944|8
1586346900000|2020-04-08 11:55:00|29994|29944|30001.9|29951.9|30003|29953|29994|29944|12
1586347200000|2020-04-08 12:00:00|30000.5|29950.5|30013|29963|30013|29963|30000.5|29950.5|7
1586347500000|2020-04-08 12:05:00|30005.8|29955.8|30003.5|29953.5|30005.8|29955.8|30003.5|29953.5|2
1586347800000|2020-04-08 12:10:00|30002.7|29952.7|30000.5|29950.5|30002.7|29952.7|30000.5|29950.5|2
1586348100000|2020-04-08 12:15:00|29998|29948|29998.1|29948.1|30002.3|29952.3|29993.5|29943.5|9
1586349900000|2020-04-08 12:45:00|29994.3|29944.3|29990|29940|29994.3|29944.3|29990|29940|6
1586351100000|2020-04-08 13:05:00|29990.3|29940.3|29992.5|29942.5|29993|29943|29990.3|29940.3|4
1586351400000|2020-04-08 13:10:00|29987.6|29937.6|29990|29940|29992.4|29942.4|29987.6|29937.6|4
1586351700000|2020-04-08 13:15:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29987.6|29937.6|5
1586352300000|2020-04-08 13:25:00|29980|29960|29992.5|29942.5|29992.5|29960|29972.5|29937.6|11
1586352600000|2020-04-08 13:30:00|29990|29940|29987.5|29937.5|29990|29940|29985|29935|6
1586352900000|2020-04-08 13:35:00|29987|29937|29984.3|29934.3|29987|29937|29984.3|29934.3|3
1586353200000|2020-04-08 13:40:00|29979.8|29929.8|29972.7|29922.7|29979.8|29929.8|29968.5|29918.5|12
1586353500000|2020-04-08 13:45:00|29973.2|29923.2|29982.5|29932.5|29986.8|29936.8|29973.2|29923.2|19
1586353800000|2020-04-08 13:50:00|29985|29935|29985|29935|29989.5|29939.5|29980|29930|17
1586354100000|2020-04-08 13:55:00|29987.5|29937.5|29989.8|29939.8|29990|29940|29987.5|29937.5|5
1586354400000|2020-04-08 14:00:00|29989.3|29939.3|29990|29940|29990|29940|29987.5|29937.5|6
1586354700000|2020-04-08 14:05:00|29992.5|29942.5|29990|29940|29992.5|29942.5|29990|29940|2
1586355000000|2020-04-08 14:10:00|29991.3|29941.3|29997.5|29947.5|29997.5|29962.5|29982.5|29941.3|7
1586355300000|2020-04-08 14:15:00|29995.8|29945.8|29999.8|29949.8|29999.8|29967.4|29987.4|29945.8|4
1586355600000|2020-04-08 14:20:00|30000|29950|29982.8|29962.8|30000|29965|29982.1|29950|5
1586355900000|2020-04-08 14:25:00|29985.5|29965.5|29982.8|29962.8|29985.5|29965.5|29982.8|29962.8|4
1586356200000|2020-04-08 14:30:00|29982.5|29962.5|29980|29960|29982.5|29962.5|29977.5|29957.5|7
1586356800000|2020-04-08 14:40:00|29980.4|29960.4|29980|29960|29980.4|29960.4|29980|29960|2
1586357400000|2020-04-08 14:50:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29976.2|29956.2|3
1586357700000|2020-04-08 14:55:00|29977.8|29957.8|29977.5|29957.5|29980|29960|29977.5|29957.5|3
1586358600000|2020-04-08 15:10:00|29976.2|29956.2|29975|29955|29977.5|29957.5|29975|29955|3
1586358900000|2020-04-08 15:15:00|29977.5|29957.5|29980|29960|29980|29960|29977.5|29957.5|2
1586359200000|2020-04-08 15:20:00|29977.5|29957.5|29980|29960|29982.5|29962.5|29977.5|29957.5|10
1586359500000|2020-04-08 15:25:00|29977.5|29957.5|29986.8|29936.8|29986.8|29957.5|29962.6|29930|12
1586359800000|2020-04-08 15:30:00|29987.5|29937.5|29985|29935|29987.5|29937.5|29985|29935|2
1586360100000|2020-04-08 15:35:00|29973.3|29953.3|29967.6|29947.6|29973.3|29953.3|29967.6|29947.6|3
1586360400000|2020-04-08 15:40:00|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|29967.5|29947.5|3
1586360700000|2020-04-08 15:45:00|29987.5|29937.5|29990|29940|29990|29940|29987.5|29937.5|2
1586361000000|2020-04-08 15:50:00|29988.3|29938.3|29987.5|29937.5|29988.3|29938.3|29987.5|29937.5|3
1586361300000|2020-04-08 15:55:00|29990|29940|29985|29935|29990|29947.6|29967.6|29922.4|9
1586361600000|2020-04-08 16:00:00|29982.5|29932.5|29982.5|29932.5|29990|29940|29981.8|29931.8|6
1586361900000|2020-04-08 16:05:00|29985|29935|29982.5|29932.5|29985|29935|29982.5|29932.5|2
1586362200000|2020-04-08 16:10:00|29987.2|29937.2|29982.5|29932.5|29988.4|29938.4|29982.5|29932.5|4
1586362800000|2020-04-08 16:20:00|29980|29930|29980|29930|29980|29930|29980|29930|1
1586363100000|2020-04-08 16:25:00|29965|29945|29987.5|29937.5|29987.5|29948.8|29965|29937.5|4
1586363400000|2020-04-08 16:30:00|29984.3|29934.3|29982|29932|29984.3|29934.3|29980|29930|9
1586363700000|2020-04-08 16:35:00|29982.5|29932.5|29990|29940|29990|29940|29982.5|29932.5|3
1586364000000|2020-04-08 16:40:00|29972.5|29952.5|29972.5|29952.5|29972.5|29952.5|29972.5|29952.5|1
1586364300000|2020-04-08 16:45:00|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|1
1586367000000|2020-04-08 17:30:00|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|1
1586367300000|2020-04-08 17:35:00|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|1
1586367600000|2020-04-08 17:40:00|29968.8|29948.8|29987.5|29937.5|29987.5|29948.8|29967.5|29937.5|3
1586367900000|2020-04-08 17:45:00|29985|29935|29985|29935|29985|29935|29985|29935|1
1586369400000|2020-04-08 18:10:00|29986.2|29936.2|29985|29935|29986.2|29936.2|29985|29935|2
1586372700000|2020-04-08 19:05:00|29967.5|29947.5|29976.6|29926.6|29976.6|29947.5|29966.2|29926.6|3
1586373300000|2020-04-08 19:15:00|29969.4|29919.4|29975|29925|29975|29925|29969.4|29919.4|2
1586373600000|2020-04-08 19:20:00|29972.5|29922.5|29974.5|29924.5|29975|29925|29972.5|29922.5|4
1586374200000|2020-04-08 19:30:00|29975|29925|29975|29925|29975|29925|29974.5|29924.5|3
1586374800000|2020-04-08 19:40:00|29974|29924|29975|29925|29975|29925|29974|29924|3
1586375400000|2020-04-08 19:50:00|29970|29920|29970|29920|29972.5|29922.5|29970|29920|3
1586399400000|2020-04-09 02:30:00|29930|29910|29933|29913|29935|29915|29929|29909|32
1586399700000|2020-04-09 02:35:00|29932.5|29912.5|29931.5|29911.5|29932.5|29912.5|29929.8|29909.8|8
1586400000000|2020-04-09 02:40:00|29932|29912|29938.5|29918.5|29940.7|29920.7|29932|29912|23
1586400300000|2020-04-09 02:45:00|29938.8|29918.8|29938.8|29918.8|29940.8|29920.8|29937.8|29917.8|8
1586400600000|2020-04-09 02:50:00|29938.5|29918.5|29939.5|29919.5|29940.5|29920.5|29938.5|29918.5|13
1586400900000|2020-04-09 02:55:00|29939|29919|29926.5|29906.5|29939.5|29919.5|29924.3|29904.3|38
1586401200000|2020-04-09 03:00:00|29926|29906|29933.5|29913.5|29936|29916|29926|29906|26
1586401500000|2020-04-09 03:05:00|29933|29913|29933|29913|29937.5|29917.5|29933|29913|17
1586401800000|2020-04-09 03:10:00|29933.5|29913.5|29930.5|29910.5|29934|29914|29930|29910|13
1586402100000|2020-04-09 03:15:00|29930|29910|29929.5|29909.5|29932.5|29912.5|29929.5|29909.5|10
1586402400000|2020-04-09 03:20:00|29930|29910|29925.5|29905.5|29931|29911|29925.5|29905.5|14
1586402700000|2020-04-09 03:25:00|29926|29906|29916|29896|29926|29906|29914.5|29894.5|14
1586403000000|2020-04-09 03:30:00|29916.5|29896.5|29920.5|29900.5|29924|29904|29916.5|29896.5|24
1586403300000|2020-04-09 03:35:00|29921|29901|29920|29900|29921|29901|29920|29900|3
1586403600000|2020-04-09 03:40:00|29919.5|29899.5|29924|29904|29924|29904|29919.5|29899.5|10
1586403900000|2020-04-09 03:45:00|29923.5|29903.5|29918|29898|29923.5|29903.5|29917|29897|15
1586404200000|2020-04-09 03:50:00|29915.5|29895.5|29920.5|29900.5|29921.5|29901.5|29915.5|29895.5|12
1586404500000|2020-04-09 03:55:00|29921.5|29901.5|29924.5|29904.5|29925|29905|29920.5|29900.5|9
1586405100000|2020-04-09 04:05:00|29925.6|29905.6|29929.5|29909.5|29929.5|29909.5|29925.6|29905.6|5
1586406600000|2020-04-09 04:30:00|29929|29909|29929|29909|29929|29909|29929|29909|1
1586406900000|2020-04-09 04:35:00|29927.8|29907.8|29927.8|29907.8|29928.3|29908.3|29927.8|29907.8|3
1586407800000|2020-04-09 04:50:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1586408100000|2020-04-09 04:55:00|29927.8|29907.8|29929.3|29909.3|29934.2|29914.2|29927.8|29907.8|14
1586408400000|2020-04-09 05:00:00|29931.3|29911.3|29932.5|29912.5|29935.8|29915.8|29931.3|29911.3|9
1586408700000|2020-04-09 05:05:00|29932.8|29912.8|29933.3|29913.3|29936.5|29916.5|29932.7|29912.7|13
1586409000000|2020-04-09 05:10:00|29933.5|29913.5|29937.2|29917.2|29937.2|29917.2|29933.3|29913.3|8
1586409300000|2020-04-09 05:15:00|29935.2|29915.2|29932.8|29912.8|29937.2|29917.2|29932.8|29912.8|8
1586409600000|2020-04-09 05:20:00|29933.8|29913.8|29935|29915|29937.2|29917.2|29932.4|29912.4|20
1586409900000|2020-04-09 05:25:00|29928|29908|29933|29913|29945.5|29914|29928|29895.3|7
1586410200000|2020-04-09 05:30:00|29947.5|29897.5|29953|29903|29953|29923.8|29935|29897.5|9
1586410500000|2020-04-09 05:35:00|29954.5|29904.5|29952.5|29902.5|29958.3|29908.3|29952.5|29902.5|12
1586410800000|2020-04-09 05:40:00|29935|29915|29937.2|29917.2|29938.2|29918.2|29935|29915|5
1586411100000|2020-04-09 05:45:00|29937.5|29917.5|29940|29920|29940|29920|29936.3|29916.3|7
1586411400000|2020-04-09 05:50:00|29939.8|29919.8|29943.8|29923.8|29947.2|29927.2|29939.8|29919.8|10
1586411700000|2020-04-09 05:55:00|29944.3|29924.3|29944.3|29924.3|29945|29925|29943.8|29923.8|10
1586412300000|2020-04-09 06:05:00|29943.8|29923.8|29944|29924|29949|29929|29942.8|29922.8|35
1586412600000|2020-04-09 06:10:00|29944.5|29924.5|29943.5|29923.5|29945.5|29925.5|29942.5|29922.5|12
1586412900000|2020-04-09 06:15:00|29944|29924|29942|29922|29946.8|29926.8|29939.8|29919.8|25
1586413200000|2020-04-09 06:20:00|29941|29921|29938|29918|29943.5|29923.5|29935.2|29915.2|14
1586413500000|2020-04-09 06:25:00|29939.5|29919.5|29939.5|29919.5|29939.5|29919.5|29935.1|29915.1|20
1586413800000|2020-04-09 06:30:00|29939.7|29919.7|29942|29922|29942.5|29922.5|29934.3|29914.3|21
1586414100000|2020-04-09 06:35:00|29941.5|29921.5|29944.3|29924.3|29944.3|29924.3|29937.5|29917.5|20
1586414400000|2020-04-09 06:40:00|29944.8|29924.8|29949.5|29929.5|29954|29934|29944.8|29924.8|25
1586414700000|2020-04-09 06:45:00|29949|29929|29944|29924|29949|29929|29943.5|29923.5|13
1586415000000|2020-04-09 06:50:00|29943|29923|29944|29924|29944|29924|29942.5|29922.5|5
1586415300000|2020-04-09 06:55:00|29943.5|29923.5|29943|29923|29944.5|29924.5|29936.5|29916.5|20
1586415600000|2020-04-09 07:00:00|29943.5|29923.5|29939.5|29919.5|29943.5|29923.5|29937.5|29917.5|26
1586415900000|2020-04-09 07:05:00|29938.5|29918.5|29930|29910|29938.5|29918.5|29930|29910|16
1586416200000|2020-04-09 07:10:00|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|29926.5|29906.5|9
1586416500000|2020-04-09 07:15:00|29928|29908|29920.5|29900.5|29928.5|29908.5|29912|29892|47
1586416800000|2020-04-09 07:20:00|29920|29900|29918|29898|29922|29902|29918|29898|20
1586417100000|2020-04-09 07:25:00|29917.5|29897.5|29908.5|29888.5|29918|29898|29908.5|29888.5|32
1586417400000|2020-04-09 07:30:00|29910.5|29890.5|29925|29875|29925.8|29890.5|29908.5|29870|9
1586418000000|2020-04-09 07:40:00|29929|29879|29930|29880|29930|29880|29929|29879|2
1586418300000|2020-04-09 07:45:00|29932.7|29882.7|29930|29880|29932.7|29882.7|29930|29880|2
1586418600000|2020-04-09 07:50:00|29927.5|29877.5|29911.9|29861.9|29930|29880|29900|29850|19
1586418900000|2020-04-09 07:55:00|29908.4|29858.4|29902.4|29852.4|29909.3|29859.3|29900|29850|13
1586419200000|2020-04-09 08:00:00|29889.5|29839.5|29900|29850|29900|29850|29889.5|29839.5|9
1586419500000|2020-04-09 08:05:00|29905.4|29855.4|29910.5|29860.5|29912.5|29862.5|29905.4|29855.4|5
1586419800000|2020-04-09 08:10:00|29913|29863|29923|29873|29923|29873|29913|29863|2
1586420100000|2020-04-09 08:15:00|29913|29863|29922.5|29872.5|29922.5|29872.5|29912.5|29862.5|14
1586420400000|2020-04-09 08:20:00|29923.5|29873.5|29924|29874|29924|29874|29923.5|29873.5|2
1586421000000|2020-04-09 08:30:00|29919|29869|29915|29865|29919.5|29869.5|29915|29865|3
1586421300000|2020-04-09 08:35:00|29912.4|29862.4|29915|29865|29915|29865|29912.4|29862.4|4
1586421600000|2020-04-09 08:40:00|29917.5|29867.5|29931|29881|29932.3|29882.3|29917.5|29867.5|6
1586422200000|2020-04-09 08:50:00|29932.3|29882.3|29931|29881|29936|29886|29931|29881|5
1586422500000|2020-04-09 08:55:00|29935.5|29885.5|29935.5|29885.5|29935.5|29885.5|29935.5|29885.5|1
1586423100000|2020-04-09 09:05:00|29940|29890|29932.5|29882.5|29940|29890|29932.5|29882.5|2
1586424000000|2020-04-09 09:20:00|29932.8|29882.8|29932.5|29882.5|29932.8|29882.8|29930|29880|5
1586424900000|2020-04-09 09:35:00|29934.6|29884.6|29930.5|29880.5|29937.2|29887.2|29930.5|29880.5|6
1586425200000|2020-04-09 09:40:00|29931.9|29881.9|29930|29880|29932.2|29882.2|29930|29880|3
1586425500000|2020-04-09 09:45:00|29929.5|29879.5|29930.3|29880.3|29932.8|29882.8|29929.5|29879.5|8
1586425800000|2020-04-09 09:50:00|29930.8|29880.8|29925|29875|29930.8|29880.8|29925|29875|6
1586426100000|2020-04-09 09:55:00|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|29921.1|29871.1|3
1586426400000|2020-04-09 10:00:00|29921.1|29871.1|29922.5|29872.5|29922.5|29872.5|29921.1|29871.1|3
1586426700000|2020-04-09 10:05:00|29923.5|29873.5|29929|29879|29929|29879|29923.5|29873.5|3
1586427300000|2020-04-09 10:15:00|29924.9|29874.9|29927.3|29877.3|29927.8|29877.8|29924.9|29874.9|3
1586429100000|2020-04-09 10:45:00|29929|29879|29929|29879|29929|29879|29929|29879|1
1586430000000|2020-04-09 11:00:00|29927.8|29877.8|29927.8|29877.8|29928.9|29878.9|29927.8|29877.8|3
1586430600000|2020-04-09 11:10:00|29925|29875|29927.5|29877.5|29927.5|29877.5|29925|29875|2
1586430900000|2020-04-09 11:15:00|29925.5|29875.5|29925.5|29875.5|29925.5|29875.5|29925.5|29875.5|1
1586431500000|2020-04-09 11:25:00|29912.8|29862.8|29913.9|29863.9|29914|29864|29912.8|29862.8|5
1586431800000|2020-04-09 11:30:00|29919.5|29869.5|29919|29869|29919.5|29869.5|29919|29869|2
1586432100000|2020-04-09 11:35:00|29918|29868|29919|29869|29924.2|29874.2|29918|29868|12
1586432400000|2020-04-09 11:40:00|29924.2|29874.2|29919|29869|29924.2|29874.2|29919|29869|5
1586432700000|2020-04-09 11:45:00|29920.5|29870.5|29922.8|29872.8|29923|29873|29920.5|29870.5|4
1586433000000|2020-04-09 11:50:00|29926.3|29876.3|29922.2|29872.2|29926.3|29876.3|29922.2|29872.2|3
1586433300000|2020-04-09 11:55:00|29925.8|29875.8|29923.5|29873.5|29931.9|29881.9|29923.5|29873.5|4
1586433600000|2020-04-09 12:00:00|29923.2|29873.2|29928.1|29878.1|29928.1|29878.1|29922.7|29872.7|4
1586434500000|2020-04-09 12:15:00|29930.5|29880.5|29933|29883|29933|29883|29930.5|29880.5|3
1586435700000|2020-04-09 12:35:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586436900000|2020-04-09 12:55:00|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|1
1586437200000|2020-04-09 13:00:00|29881|29858|29890|29840|29890|29858.5|29876.5|29839|19
1586437500000|2020-04-09 13:05:00|29892.4|29842.4|29895|29845|29897.5|29847.5|29885.5|29835.5|10
1586437800000|2020-04-09 13:10:00|29894.3|29844.3|29891.7|29841.7|29894.3|29844.3|29891.7|29841.7|4
1586438700000|2020-04-09 13:25:00|29888.7|29838.7|29891.5|29841.5|29891.5|29841.5|29878.5|29828.5|13
1586439000000|2020-04-09 13:30:00|29897.5|29847.5|29888.7|29838.7|29897.5|29847.5|29885|29835|9
1586439600000|2020-04-09 13:40:00|29891.2|29841.2|29867.9|29847.9|29891.2|29853.7|29865.4|29833.7|15
1586439900000|2020-04-09 13:45:00|29882.8|29832.8|29868.2|29848.2|29889.8|29854.2|29868.2|29832.8|16
1586440200000|2020-04-09 13:50:00|29863|29843|29865.4|29845.4|29865.4|29845.4|29863|29843|2
1586440500000|2020-04-09 13:55:00|29868.3|29848.3|29887|29837|29887.5|29849.4|29867.9|29830.4|16
1586440800000|2020-04-09 14:00:00|29884|29834|29865.4|29845.4|29884|29847.9|29865.4|29832|8
1586441100000|2020-04-09 14:05:00|29866|29846|29900.5|29850.5|29900.5|29850.5|29865.4|29832.8|5
1586441400000|2020-04-09 14:10:00|29899.9|29849.9|29902.2|29852.2|29902.2|29852.2|29899.9|29849.9|2
1586442300000|2020-04-09 14:25:00|29896.2|29846.2|29892.9|29842.9|29899.9|29849.9|29892.9|29842.9|7
1586442600000|2020-04-09 14:30:00|29890.4|29840.4|29890.4|29840.4|29890.4|29840.4|29887.9|29837.9|3
1586443200000|2020-04-09 14:40:00|29877.9|29857.9|29897.9|29847.9|29897.9|29857.9|29877.9|29847.9|2
1586443500000|2020-04-09 14:45:00|29897.2|29847.2|29897.9|29847.9|29897.9|29847.9|29893.3|29843.3|7
1586443800000|2020-04-09 14:50:00|29895.2|29845.2|29895.7|29845.7|29895.7|29845.7|29895.2|29845.2|2
1586444100000|2020-04-09 14:55:00|29896.2|29846.2|29880.4|29830.4|29897.9|29857.9|29865.7|29830.4|17
1586444400000|2020-04-09 15:00:00|29862.9|29842.9|29868.8|29848.8|29868.8|29848.8|29862.5|29842.5|9
1586444700000|2020-04-09 15:05:00|29894|29844|29867.5|29847.5|29894.5|29849.5|29867.5|29840.5|12
1586445300000|2020-04-09 15:15:00|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|1
1586445600000|2020-04-09 15:20:00|29879.1|29829.1|29877.1|29827.1|29879.1|29843.1|29861.9|29822.8|10
1586445900000|2020-04-09 15:25:00|29876.6|29826.6|29880|29830|29880.5|29830.5|29876.6|29826.6|5
1586446200000|2020-04-09 15:30:00|29878.6|29828.6|29876.6|29826.6|29878.6|29828.6|29876.6|29826.6|5
1586446800000|2020-04-09 15:40:00|29880|29830|29876.6|29826.6|29880|29830|29876.6|29826.6|2
1586447400000|2020-04-09 15:50:00|29874.1|29824.1|29869.2|29819.2|29874.2|29824.2|29869.2|29819.2|3
1586447700000|2020-04-09 15:55:00|29869.4|29819.4|29871.7|29821.7|29871.7|29821.7|29869.2|29819.2|5
1586448000000|2020-04-09 16:00:00|29874.2|29824.2|29871.7|29821.7|29876.7|29844|29859.2|29814.4|13
1586448300000|2020-04-09 16:05:00|29871.4|29821.4|29897.5|29847.5|29897.5|29847.5|29861.2|29821.4|11
1586448600000|2020-04-09 16:10:00|29895.1|29845.1|29900|29850|29902.5|29852.5|29895|29845|5
1586448900000|2020-04-09 16:15:00|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|1
1586450400000|2020-04-09 16:40:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586450700000|2020-04-09 16:45:00|29902.5|29852.5|29905|29855|29907.5|29857.5|29902.5|29852.5|4
1586451300000|2020-04-09 16:55:00|29902.5|29852.5|29890|29840|29902.5|29857.6|29877.6|29835|10
1586451600000|2020-04-09 17:00:00|29890.5|29840.5|29890|29840|29890.5|29840.5|29890|29840|2
1586453400000|2020-04-09 17:30:00|29890.1|29840.1|29890|29840|29890.1|29840.1|29890|29840|20
1586454600000|2020-04-09 17:50:00|29897.4|29847.4|29897.4|29847.4|29897.4|29847.4|29897.4|29847.4|1
1586455200000|2020-04-09 18:00:00|29907.4|29857.4|29907.4|29857.4|29907.4|29857.4|29907.4|29857.4|1
1586455500000|2020-04-09 18:05:00|29912.5|29862.5|29927.5|29877.5|29935|29885|29912.5|29862.5|9
1586455800000|2020-04-09 18:10:00|29930|29880|29922.5|29872.5|29930|29880|29917.4|29867.4|4
1586456100000|2020-04-09 18:15:00|29920|29870|29902.5|29882.5|29920|29882.5|29902.5|29870|2
1586456400000|2020-04-09 18:20:00|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|1
1586456700000|2020-04-09 18:25:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1586457000000|2020-04-09 18:30:00|29915|29865|29905.4|29855.4|29915|29865|29905.4|29855.4|3
1586457600000|2020-04-09 18:40:00|29897.5|29877.5|29917.5|29867.5|29919.6|29884.6|29897.5|29867.5|5
1586458200000|2020-04-09 18:50:00|29920|29870|29932.5|29882.5|29932.5|29887.5|29905|29870|4
1586458500000|2020-04-09 18:55:00|29930|29880|29927.5|29877.5|29930|29880|29927.5|29877.5|2
1586459400000|2020-04-09 19:10:00|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|1
1586459700000|2020-04-09 19:15:00|29907.5|29857.5|29910|29860|29910|29860|29905|29855|3
1586461200000|2020-04-09 19:40:00|29912.5|29862.5|29910|29860|29912.5|29862.5|29910|29860|2
1586461800000|2020-04-09 19:50:00|29905|29855|29905|29855|29910|29860|29905|29855|3
1586462100000|2020-04-09 19:55:00|29906.4|29856.4|29906.4|29856.4|29906.4|29856.4|29906.4|29856.4|1
1586485800000|2020-04-10 02:30:00|29902|29882|29899.5|29879.5|29915.5|29882|29886.5|29864|45
1586486100000|2020-04-10 02:35:00|29899|29879|29893|29843|29901.5|29879|29886|29843|35
1586486400000|2020-04-10 02:40:00|29892.5|29842.5|29868.5|29848.5|29892.5|29853|29866.5|29827.5|53
1586486700000|2020-04-10 02:45:00|29867.5|29847.5|29857.5|29837.5|29868.5|29848.5|29855.5|29835.5|35
1586487000000|2020-04-10 02:50:00|29870.5|29820.5|29850.5|29800.5|29870.5|29834|29845.5|29798.5|45
1586487300000|2020-04-10 02:55:00|29851|29801|29852|29802|29852.5|29802.5|29840|29790|60
1586487600000|2020-04-10 03:00:00|29853|29803|29848.5|29798.5|29853.5|29823.5|29843.5|29795|29
1586487900000|2020-04-10 03:05:00|29849|29799|29847.5|29797.5|29849.5|29799.5|29844|29794|21
1586488200000|2020-04-10 03:10:00|29844.5|29794.5|29847.5|29797.5|29847.5|29797.5|29844.5|29794.5|2
1586488500000|2020-04-10 03:15:00|29847|29797|29817.5|29797.5|29847|29800.6|29816.3|29774.2|24
1586488800000|2020-04-10 03:20:00|29816.5|29796.5|29836.7|29786.7|29839|29803.5|29815.5|29778|69
1586489100000|2020-04-10 03:25:00|29836.2|29786.2|29838.5|29788.5|29842|29803.7|29821|29784.8|32
1586489400000|2020-04-10 03:30:00|29836|29786|29808|29758|29836|29786|29801.5|29758|24
1586489700000|2020-04-10 03:35:00|29808.5|29758.5|29820|29770|29821|29771|29808.5|29758.5|29
1586490000000|2020-04-10 03:40:00|29820.5|29770.5|29796.5|29776.5|29820.5|29778|29783|29745.5|60
1586490300000|2020-04-10 03:45:00|29796|29776|29793.5|29773.5|29802.7|29782.7|29793|29773|22
1586490600000|2020-04-10 03:50:00|29810.5|29760.5|29805.1|29755.1|29810.5|29776.5|29789|29749.5|32
1586490900000|2020-04-10 03:55:00|29807.5|29757.5|29804.5|29754.5|29809|29759|29797.5|29747.5|43
1586491200000|2020-04-10 04:00:00|29804|29754|29804|29754|29804|29754|29802|29752|6
1586491500000|2020-04-10 04:05:00|29804.5|29754.5|29787.5|29767.5|29810.5|29777.8|29787|29749.1|44
1586491800000|2020-04-10 04:10:00|29786|29766|29802.5|29752.5|29802.5|29768|29786|29749.6|5
1586492100000|2020-04-10 04:15:00|29804.4|29754.4|29805|29755|29807.2|29757.2|29802.5|29752.5|8
1586492400000|2020-04-10 04:20:00|29810.5|29760.5|29791.5|29771.5|29810.5|29777.5|29791.5|29760.5|8
1586492700000|2020-04-10 04:25:00|29791|29771|29785.5|29765.5|29791|29771|29784.5|29764.5|11
1586493000000|2020-04-10 04:30:00|29786|29766|29781.5|29761.5|29800|29766|29779|29747|18
1586493300000|2020-04-10 04:35:00|29782|29762|29782|29762|29782|29762|29782|29762|1
1586493600000|2020-04-10 04:40:00|29782.4|29762.4|29782.5|29762.5|29785.4|29765.4|29782.4|29762.4|6
1586493900000|2020-04-10 04:45:00|29795|29745|29797|29747|29797|29747|29793.5|29743.5|8
1586494500000|2020-04-10 04:55:00|29797.5|29747.5|29777|29757|29797.5|29762.5|29777|29747|11
1586494800000|2020-04-10 05:00:00|29777.5|29757.5|29796|29746|29796|29757.5|29777.5|29744|10
1586495100000|2020-04-10 05:05:00|29800.5|29750.5|29801|29751|29803|29753|29797.5|29747.5|13
1586495400000|2020-04-10 05:10:00|29802|29752|29789|29739|29803.5|29753.5|29788.5|29738.5|13
1586495700000|2020-04-10 05:15:00|29788.5|29738.5|29790.5|29740.5|29791.5|29741.5|29783|29733|18
1586496000000|2020-04-10 05:20:00|29790|29740|29768|29718|29793.5|29743.5|29767.5|29717.5|19
1586496300000|2020-04-10 05:25:00|29768.5|29718.5|29776.5|29726.5|29790.5|29740.5|29768|29718|40
1586496600000|2020-04-10 05:30:00|29777|29727|29789|29739|29789|29739|29777|29727|21
1586496900000|2020-04-10 05:35:00|29788.5|29738.5|29784.5|29734.5|29788.5|29738.5|29784|29734|9
1586497200000|2020-04-10 05:40:00|29785|29735|29788|29738|29792.3|29742.3|29784|29734|11
1586497500000|2020-04-10 05:45:00|29788.5|29738.5|29805.5|29755.5|29805.5|29755.5|29782.5|29732.5|32
1586497800000|2020-04-10 05:50:00|29805|29755|29807.5|29757.5|29813.5|29772.5|29791|29755|23
1586498100000|2020-04-10 05:55:00|29807|29757|29820.5|29770.5|29821.5|29776.5|29795|29755|42
1586498400000|2020-04-10 06:00:00|29820|29770|29813.3|29763.3|29820|29770|29813.3|29763.3|8
1586498700000|2020-04-10 06:05:00|29816.3|29766.3|29815|29765|29818|29768|29812.5|29762.5|22
1586499000000|2020-04-10 06:10:00|29814.5|29764.5|29810.5|29760.5|29814.5|29764.5|29804.3|29754.3|20
1586499300000|2020-04-10 06:15:00|29811|29761|29811.5|29761.5|29817.5|29778.5|29798.5|29752.1|48
1586499600000|2020-04-10 06:20:00|29812|29762|29791|29771|29816.3|29783.3|29789.5|29762|17
1586499900000|2020-04-10 06:25:00|29790|29770|29791|29771|29793|29773|29788|29768|29
1586500200000|2020-04-10 06:30:00|29794|29774|29794.5|29774.5|29795.5|29775.5|29792|29772|10
1586500500000|2020-04-10 06:35:00|29792.5|29772.5|29794|29774|29794|29774|29791|29771|6
1586500800000|2020-04-10 06:40:00|29794.5|29774.5|29793.5|29773.5|29794.5|29774.5|29791|29771|8
1586501100000|2020-04-10 06:45:00|29794|29774|29791.5|29771.5|29796|29776|29791|29771|34
1586501400000|2020-04-10 06:50:00|29792|29772|29800.5|29750.5|29801.5|29773|29784.5|29749|28
1586501700000|2020-04-10 06:55:00|29800|29750|29798.5|29748.5|29802|29766.7|29782|29746.5|29
1586502000000|2020-04-10 07:00:00|29801|29751|29806|29756|29806|29756|29798.5|29748.5|17
1586502300000|2020-04-10 07:05:00|29807.5|29757.5|29808.5|29758.5|29808.5|29758.5|29807.5|29757.5|6
1586502600000|2020-04-10 07:10:00|29810.5|29760.5|29810.5|29760.5|29816|29766|29810|29760|16
1586502900000|2020-04-10 07:15:00|29811|29761|29812.5|29762.5|29813.5|29763.5|29808|29758|19
1586503200000|2020-04-10 07:20:00|29812|29762|29813.5|29763.5|29817|29767|29811|29761|11
1586503500000|2020-04-10 07:25:00|29816|29766|29815|29765|29818.5|29768.5|29814|29764|12
1586503800000|2020-04-10 07:30:00|29820.5|29770.5|29815|29765|29820.5|29780|29800|29755.5|4
1586504100000|2020-04-10 07:35:00|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|1
1586504400000|2020-04-10 07:40:00|29815|29765|29815.5|29765.5|29815.5|29765.5|29815|29765|2
1586504700000|2020-04-10 07:45:00|29815|29765|29815|29765|29815|29765|29815|29765|1
1586505600000|2020-04-10 08:00:00|29820|29770|29820.5|29770.5|29820.5|29770.5|29820|29770|2
1586505900000|2020-04-10 08:05:00|29820|29770|29820.5|29770.5|29820.5|29770.5|29820|29770|2
1586745000000|2020-04-13 02:30:00|29869.5|29849.5|29869.5|29849.5|29870.5|29850.5|29869|29849|13
1586745600000|2020-04-13 02:40:00|29870.5|29850.5|29895.3|29845.3|29895.3|29863.5|29870.5|29845.3|27
1586745900000|2020-04-13 02:45:00|29897|29847|29908.5|29858.5|29913.5|29863.5|29897|29847|19
1586746200000|2020-04-13 02:50:00|29908|29858|29905|29855|29911.5|29861.5|29902.1|29852.1|22
1586746500000|2020-04-13 02:55:00|29905.5|29855.5|29891|29871|29906.3|29871|29887.5|29853|18
1586746800000|2020-04-13 03:00:00|29903.5|29853.5|29879|29859|29903.5|29859.5|29879|29841.5|18
1586747100000|2020-04-13 03:05:00|29878|29858|29912|29862|29917|29882|29876.5|29841.5|22
1586747400000|2020-04-13 03:10:00|29911.5|29861.5|29917|29867|29919.5|29880.5|29900.5|29859.5|27
1586747700000|2020-04-13 03:15:00|29911.5|29861.5|29922.5|29872.5|29924.5|29886.5|29887|29852.5|47
1586748000000|2020-04-13 03:20:00|29921.5|29871.5|29921|29871|29923.5|29873.5|29918.5|29868.5|15
1586748600000|2020-04-13 03:30:00|29919.5|29869.5|29913.5|29863.5|29919.5|29869.5|29908.5|29858.5|17
1586748900000|2020-04-13 03:35:00|29914|29864|29913.5|29863.5|29915.5|29865.5|29913.5|29863.5|6
1586749200000|2020-04-13 03:40:00|29916.5|29866.5|29898.5|29878.5|29917.5|29878.5|29893.5|29855.8|31
1586749500000|2020-04-13 03:45:00|29899|29879|29894.5|29874.5|29904.5|29879|29888|29854.5|29
1586749800000|2020-04-13 03:50:00|29892.5|29872.5|29904.5|29854.5|29911|29872.5|29888.5|29854.5|26
1586750100000|2020-04-13 03:55:00|29905.5|29855.5|29891|29871|29907.5|29872|29891|29855.5|7
1586750400000|2020-04-13 04:00:00|29891.5|29871.5|29886|29866|29891.5|29871.5|29885.5|29865.5|4
1586750700000|2020-04-13 04:05:00|29900.5|29850.5|29904.5|29854.5|29904.5|29854.5|29900.5|29850.5|9
1586751000000|2020-04-13 04:10:00|29904|29854|29896|29846|29904|29854|29896|29846|9
1586751300000|2020-04-13 04:15:00|29896.5|29846.5|29886|29866|29902|29866|29882.5|29846.5|12
1586751600000|2020-04-13 04:20:00|29885.5|29865.5|29889.5|29869.5|29903|29869.5|29885.5|29851.5|9
1586751900000|2020-04-13 04:25:00|29889|29869|29890|29870|29890|29870|29887|29867|5
1586752200000|2020-04-13 04:30:00|29890.5|29870.5|29891.5|29871.5|29891.5|29871.5|29890.5|29870.5|3
1586752800000|2020-04-13 04:40:00|29893|29873|29915|29865|29923.5|29888.5|29893|29864|24
1586753100000|2020-04-13 04:45:00|29915.5|29865.5|29925|29875|29930|29892.5|29902|29865.5|22
1586753400000|2020-04-13 04:50:00|29924.5|29874.5|29924|29874|29924.5|29874.5|29924|29874|2
1586753700000|2020-04-13 04:55:00|29917.8|29867.8|29917.5|29867.5|29917.8|29867.8|29917.5|29867.5|2
1586754000000|2020-04-13 05:00:00|29917.8|29867.8|29917.5|29867.5|29917.8|29867.8|29917.5|29867.5|2
1586755500000|2020-04-13 05:25:00|29910.5|29860.5|29916.5|29866.5|29916.5|29866.5|29910|29860|18
1586755800000|2020-04-13 05:30:00|29917|29867|29904.5|29884.5|29918|29885|29903.5|29867|10
1586756400000|2020-04-13 05:40:00|29904|29884|29904.5|29884.5|29904.5|29884.5|29904|29884|2
1586756700000|2020-04-13 05:45:00|29905|29885|29895.5|29875.5|29905|29885|29895.5|29875.5|14
1586757000000|2020-04-13 05:50:00|29909.5|29859.5|29903|29853|29909.5|29869|29888.5|29853|13
1586757300000|2020-04-13 05:55:00|29904|29854|29906|29856|29906|29856|29904|29854|7
1586757600000|2020-04-13 06:00:00|29891.5|29871.5|29899|29879|29900.5|29880.5|29891.5|29871.5|11
1586757900000|2020-04-13 06:05:00|29899.5|29879.5|29898.5|29878.5|29899.5|29879.5|29898.5|29878.5|3
1586758200000|2020-04-13 06:10:00|29899|29879|29899.5|29879.5|29899.5|29879.5|29899|29879|2
1586758500000|2020-04-13 06:15:00|29897.5|29877.5|29890|29870|29897.5|29877.5|29889|29869|24
1586758800000|2020-04-13 06:20:00|29891|29871|29893|29873|29895|29875|29891|29871|13
1586759100000|2020-04-13 06:25:00|29893.5|29873.5|29894.5|29874.5|29896|29876|29893|29873|9
1586759700000|2020-04-13 06:35:00|29894|29874|29903.5|29853.5|29905.5|29878|29883|29849|29
1586760000000|2020-04-13 06:40:00|29903|29853|29890|29870|29905|29870|29889.5|29850.5|13
1586760300000|2020-04-13 06:45:00|29889.5|29869.5|29896|29846|29899.5|29871|29881|29839|21
1586760600000|2020-04-13 06:50:00|29894|29844|29904.5|29854.5|29904.5|29854.5|29891.5|29841.5|19
1586760900000|2020-04-13 06:55:00|29905|29855|29908|29858|29908.5|29858.5|29904.5|29854.5|11
1586761200000|2020-04-13 07:00:00|29908.5|29858.5|29907|29857|29910.5|29860.5|29907|29857|5
1586761500000|2020-04-13 07:05:00|29905.5|29855.5|29904.5|29854.5|29905.5|29855.5|29904|29854|3
1586761800000|2020-04-13 07:10:00|29905|29855|29897.5|29847.5|29906|29868.3|29888.3|29844.5|24
1586762100000|2020-04-13 07:15:00|29897|29847|29898|29848|29898|29848|29897|29847|5
1586762400000|2020-04-13 07:20:00|29896|29846|29880|29860|29896|29860|29879.5|29842.5|13
1586762700000|2020-04-13 07:25:00|29879.5|29859.5|29872.5|29852.5|29880|29860|29872.5|29852.5|9
1586763000000|2020-04-13 07:30:00|29876.5|29856.5|29882.8|29832.8|29893.9|29856.5|29871.5|29832.8|10
1586763300000|2020-04-13 07:35:00|29883.3|29833.3|29887.2|29837.2|29887.2|29837.2|29883.3|29833.3|2
1586763600000|2020-04-13 07:40:00|29890|29840|29894|29844|29894|29844|29890|29840|2
1586763900000|2020-04-13 07:45:00|29893.5|29843.5|29898|29848|29913.5|29868.6|29886.6|29843|25
1586764200000|2020-04-13 07:50:00|29897.5|29847.5|29898.5|29848.5|29898.5|29848.5|29897.5|29847.5|3
1586764500000|2020-04-13 07:55:00|29897.5|29847.5|29905|29855|29905|29855|29897.5|29847.5|6
1586765400000|2020-04-13 08:10:00|29902.8|29852.8|29897.2|29847.2|29902.8|29852.8|29895.5|29845.5|6
1586765700000|2020-04-13 08:15:00|29894.6|29844.6|29894|29844|29894.6|29844.6|29894|29844|2
1586766000000|2020-04-13 08:20:00|29899|29849|29899|29849|29899|29849|29899|29849|1
1586766300000|2020-04-13 08:25:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586766600000|2020-04-13 08:30:00|29902.8|29852.8|29902.8|29852.8|29902.8|29852.8|29902.8|29852.8|1
1586768400000|2020-04-13 09:00:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1586769000000|2020-04-13 09:10:00|29900.5|29850.5|29900.5|29850.5|29900.5|29850.5|29900.5|29850.5|1
1586770800000|2020-04-13 09:40:00|29917.3|29867.3|29917.3|29867.3|29917.3|29867.3|29917.3|29867.3|1
1586771100000|2020-04-13 09:45:00|29917.7|29867.7|29917.7|29867.7|29918|29868|29917.7|29867.7|3
1586771400000|2020-04-13 09:50:00|29917.8|29867.8|29917.8|29867.8|29917.8|29867.8|29917.8|29867.8|1
1586779500000|2020-04-13 12:05:00|29915.5|29865.5|29915|29865|29915.5|29865.5|29915|29865|2
1586781300000|2020-04-13 12:35:00|29913|29863|29913|29863|29913|29863|29913|29863|1
1586781600000|2020-04-13 12:40:00|29908|29858|29908|29858|29908|29858|29908|29858|1
1586782800000|2020-04-13 13:00:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586785500000|2020-04-13 13:45:00|29903|29853|29903|29853|29903|29853|29903|29853|1
1586786100000|2020-04-13 13:55:00|29903.1|29853.1|29903.1|29853.1|29903.1|29853.1|29903.1|29853.1|1
1586786700000|2020-04-13 14:05:00|29905|29855|29905.5|29855.5|29905.5|29855.5|29905|29855|2
1586787000000|2020-04-13 14:10:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586787300000|2020-04-13 14:15:00|29907|29857|29906.5|29856.5|29907|29857|29906.5|29856.5|2
1586787900000|2020-04-13 14:25:00|29905|29855|29906.5|29856.5|29913.5|29863.5|29905|29855|4
1586788500000|2020-04-13 14:35:00|29907.5|29857.5|29908.5|29858.5|29908.5|29858.5|29907.5|29857.5|2
1586788800000|2020-04-13 14:40:00|29909.5|29859.5|29909|29859|29913.5|29863.5|29908.5|29858.5|9
1586789100000|2020-04-13 14:45:00|29914|29864|29917|29867|29919.8|29869.8|29914|29864|9
1586789400000|2020-04-13 14:50:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586789700000|2020-04-13 14:55:00|29912|29862|29912|29862|29912|29862|29912|29862|1
1586790300000|2020-04-13 15:05:00|29910|29860|29910|29860|29910.5|29860.5|29910|29860|3
1586791500000|2020-04-13 15:25:00|29909|29859|29909.5|29859.5|29913|29863|29908|29858|11
1586792100000|2020-04-13 15:35:00|29908.5|29858.5|29908.5|29858.5|29908.5|29858.5|29908.5|29858.5|1
1586792700000|2020-04-13 15:45:00|29905|29855|29908.2|29858.2|29908.2|29858.2|29905|29855|3
1586793000000|2020-04-13 15:50:00|29904.2|29854.2|29900|29850|29904.2|29854.2|29900|29850|2
1586793600000|2020-04-13 16:00:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586794200000|2020-04-13 16:10:00|29903|29853|29903|29853|29903|29853|29903|29853|1
1586794500000|2020-04-13 16:15:00|29901.5|29851.5|29903|29853|29903|29853|29901.5|29851.5|2
1586796900000|2020-04-13 16:55:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586799000000|2020-04-13 17:30:00|29913|29863|29921|29871|29921.8|29871.8|29913|29863|3
1586799300000|2020-04-13 17:35:00|29920.5|29870.5|29921|29871|29921|29871|29920.5|29870.5|2
1586799900000|2020-04-13 17:45:00|29920|29870|29921.5|29871.5|29921.5|29871.5|29920|29870|3
1586831400000|2020-04-14 02:30:00|29883|29863|29871.2|29851.2|29886.2|29866.2|29868|29848|20
1586831700000|2020-04-14 02:35:00|29871.7|29851.7|29871|29851|29877.8|29857.8|29870.5|29850.5|21
1586832000000|2020-04-14 02:40:00|29871.5|29851.5|29873|29853|29875.5|29855.5|29869|29849|28
1586832300000|2020-04-14 02:45:00|29873.5|29853.5|29874|29854|29875.5|29855.5|29873.5|29853.5|19
1586832600000|2020-04-14 02:50:00|29873|29853|29875|29855|29875|29855|29873|29853|12
1586832900000|2020-04-14 02:55:00|29874.5|29854.5|29864.7|29844.7|29876|29856|29862|29842|30
1586833200000|2020-04-14 03:00:00|29866.2|29846.2|29875.7|29855.7|29877|29857|29865|29845|23
1586833500000|2020-04-14 03:05:00|29876.2|29856.2|29871.2|29851.2|29881|29861|29871.2|29851.2|22
1586833800000|2020-04-14 03:10:00|29871.7|29851.7|29896.8|29846.8|29900.5|29864|29871.7|29846.3|22
1586834100000|2020-04-14 03:15:00|29896.5|29846.5|29877.2|29857.2|29897|29859.4|29875.8|29840.4|22
1586834400000|2020-04-14 03:20:00|29876.2|29856.2|29875.5|29855.5|29879|29859|29874.5|29854.5|20
1586834700000|2020-04-14 03:25:00|29874.9|29854.9|29873.5|29853.5|29874.9|29854.9|29873.5|29853.5|14
1586835300000|2020-04-14 03:35:00|29874.5|29854.5|29877.3|29857.3|29877.5|29857.5|29874.5|29854.5|8
1586835600000|2020-04-14 03:40:00|29875.3|29855.3|29876.5|29856.5|29876.5|29856.5|29872.5|29852.5|9
1586835900000|2020-04-14 03:45:00|29876|29856|29876|29856|29876|29856|29875.5|29855.5|3
1586836200000|2020-04-14 03:50:00|29875.5|29855.5|29876.8|29856.8|29876.8|29856.8|29875.5|29855.5|2
1586836500000|2020-04-14 03:55:00|29876.3|29856.3|29871.3|29851.3|29876.3|29856.3|29871.3|29851.3|5
1586836800000|2020-04-14 04:00:00|29867.8|29847.8|29868.7|29848.7|29868.7|29848.7|29867.8|29847.8|2
1586837100000|2020-04-14 04:05:00|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|1
1586837400000|2020-04-14 04:10:00|29868.7|29848.7|29869.2|29849.2|29869.2|29849.2|29868.7|29848.7|2
1586837700000|2020-04-14 04:15:00|29867.8|29847.8|29860.5|29840.5|29874.3|29849|29859.8|29824.3|15
1586838000000|2020-04-14 04:20:00|29861|29841|29862.3|29842.3|29862.3|29842.3|29861|29841|4
1586838300000|2020-04-14 04:25:00|29864.3|29844.3|29883.8|29833.8|29885.5|29846.5|29864|29833.8|11
1586838600000|2020-04-14 04:30:00|29884|29834|29872.3|29852.3|29884|29852.3|29871.8|29834|3
1586838900000|2020-04-14 04:35:00|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|1
1586839200000|2020-04-14 04:40:00|29872.8|29852.8|29872.8|29852.8|29874|29854|29870.8|29850.8|14
1586839500000|2020-04-14 04:45:00|29875|29855|29878.8|29858.8|29880.5|29860.5|29874.5|29854.5|9
1586839800000|2020-04-14 04:50:00|29878.3|29858.3|29878.3|29858.3|29878.8|29858.8|29875.3|29855.3|13
1586840100000|2020-04-14 04:55:00|29877.8|29857.8|29877.8|29857.8|29877.8|29857.8|29877.3|29857.3|3
1586840700000|2020-04-14 05:05:00|29877.3|29857.3|29877|29857|29877.3|29857.3|29877|29857|2
1586841000000|2020-04-14 05:10:00|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|1
1586841300000|2020-04-14 05:15:00|29877.3|29857.3|29878|29858|29878|29858|29877.3|29857.3|3
1586841600000|2020-04-14 05:20:00|29877.5|29857.5|29877|29857|29877.5|29857.5|29877|29857|2
1586841900000|2020-04-14 05:25:00|29877.5|29857.5|29875.2|29855.2|29880.5|29860.5|29875.2|29855.2|10
1586842200000|2020-04-14 05:30:00|29876|29856|29875.2|29855.2|29876|29856|29875.2|29855.2|2
1586843100000|2020-04-14 05:45:00|29876|29856|29875.2|29855.2|29876|29856|29875.2|29855.2|4
1586843400000|2020-04-14 05:50:00|29875.5|29855.5|29876.5|29856.5|29877|29857|29875.5|29855.5|7
1586843700000|2020-04-14 05:55:00|29877|29857|29882.3|29862.3|29885|29865|29877|29857|18
1586844000000|2020-04-14 06:00:00|29881.8|29861.8|29879.5|29859.5|29881.8|29861.8|29875.8|29855.8|13
1586844300000|2020-04-14 06:05:00|29879|29859|29886.8|29866.8|29890.7|29870.7|29878.5|29858.5|22
1586844600000|2020-04-14 06:10:00|29887.3|29867.3|29888|29868|29888|29868|29887|29867|4
1586844900000|2020-04-14 06:15:00|29887.5|29867.5|29878.5|29858.5|29887.5|29867.5|29878|29858|12
1586845200000|2020-04-14 06:20:00|29878|29858|29875.3|29855.3|29880.8|29860.8|29874.8|29854.8|16
1586845500000|2020-04-14 06:25:00|29872.8|29852.8|29864.8|29844.8|29874|29854|29864.7|29844.7|43
1586845800000|2020-04-14 06:30:00|29864.7|29844.7|29870.5|29850.5|29871.3|29851.3|29864.6|29844.6|10
1586846100000|2020-04-14 06:35:00|29871|29851|29880.1|29860.1|29882.3|29862.3|29870.1|29850.1|21
1586846400000|2020-04-14 06:40:00|29880.8|29860.8|29881.3|29861.3|29881.3|29861.3|29878.8|29858.8|6
1586846700000|2020-04-14 06:45:00|29878.8|29858.8|29873.5|29853.5|29880.5|29860.5|29873.5|29853.5|25
1586847000000|2020-04-14 06:50:00|29874|29854|29876|29856|29877|29857|29873|29853|12
1586847300000|2020-04-14 06:55:00|29875.5|29855.5|29875|29855|29878.8|29858.8|29872.5|29852.5|20
1586847600000|2020-04-14 07:00:00|29874.5|29854.5|29874|29854|29874.5|29854.5|29874|29854|2
1586847900000|2020-04-14 07:05:00|29873|29853|29875.5|29855.5|29877.5|29857.5|29872.5|29852.5|13
1586848200000|2020-04-14 07:10:00|29878|29858|29876|29856|29878.5|29858.5|29875.5|29855.5|13
1586848500000|2020-04-14 07:15:00|29876.5|29856.5|29878.5|29858.5|29880.5|29860.5|29876.5|29856.5|21
1586848800000|2020-04-14 07:20:00|29881|29861|29879.5|29859.5|29882.5|29862.5|29879.5|29859.5|5
1586849100000|2020-04-14 07:25:00|29880|29860|29879.5|29859.5|29880|29860|29878|29858|9
1586849400000|2020-04-14 07:30:00|29880|29860|29892.5|29842.5|29892.5|29860|29879.5|29842.5|3
1586849700000|2020-04-14 07:35:00|29890|29840|29892.5|29842.5|29892.5|29842.5|29890|29840|2
1586850000000|2020-04-14 07:40:00|29890|29840|29887.5|29837.5|29892.5|29842.5|29887.5|29837.5|8
1586850300000|2020-04-14 07:45:00|29890|29840|29887.5|29837.5|29892.5|29842.5|29887.5|29837.5|5
1586850600000|2020-04-14 07:50:00|29885|29835|29872.5|29822.5|29885|29835|29872.5|29822.5|5
1586850900000|2020-04-14 07:55:00|29873|29823|29875|29825|29875|29825|29872.5|29822.5|3
1586851200000|2020-04-14 08:00:00|29880|29830|29868|29818|29880|29830|29868|29818|14
1586851500000|2020-04-14 08:05:00|29870|29820|29875|29825|29878|29828|29870|29820|5
1586851800000|2020-04-14 08:10:00|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|1
1586852100000|2020-04-14 08:15:00|29873.9|29823.9|29880|29830|29882.3|29832.3|29872.6|29822.6|9
1586852400000|2020-04-14 08:20:00|29882.5|29832.5|29880|29830|29883.9|29833.9|29880|29830|6
1586852700000|2020-04-14 08:25:00|29880.5|29830.5|29872.8|29822.8|29880.5|29830.5|29870.5|29820.5|15
1586853000000|2020-04-14 08:30:00|29874.5|29824.5|29877.5|29827.5|29880|29830|29872.8|29822.8|17
1586853300000|2020-04-14 08:35:00|29879.5|29829.5|29878.9|29828.9|29879.6|29829.6|29877.1|29827.1|10
1586853600000|2020-04-14 08:40:00|29877.5|29827.5|29875.3|29825.3|29877.5|29827.5|29875.3|29825.3|2
1586854200000|2020-04-14 08:50:00|29878.8|29828.8|29890|29840|29890|29840|29878.8|29828.8|3
1586854500000|2020-04-14 08:55:00|29887.8|29837.8|29885.1|29835.1|29887.8|29837.8|29885.1|29835.1|2
1586854800000|2020-04-14 09:00:00|29888.5|29838.5|29890|29840|29890|29840|29888.5|29838.5|2
1586855400000|2020-04-14 09:10:00|29892.5|29842.5|29897.2|29847.2|29897.2|29847.2|29892.5|29842.5|3
1586855700000|2020-04-14 09:15:00|29899.6|29849.6|29893.3|29843.3|29901|29851|29893.3|29843.3|8
1586856000000|2020-04-14 09:20:00|29899|29849|29894.5|29844.5|29900|29850|29894.5|29844.5|9
1586856300000|2020-04-14 09:25:00|29895|29845|29895|29845|29895|29845|29895|29845|1
1586856600000|2020-04-14 09:30:00|29894.5|29844.5|29894.5|29844.5|29894.7|29844.7|29894.5|29844.5|3
1586856900000|2020-04-14 09:35:00|29895.3|29845.3|29885|29835|29897.5|29847.5|29885|29835|9
1586857500000|2020-04-14 09:45:00|29895.5|29845.5|29893.8|29843.8|29895.5|29845.5|29893.8|29843.8|3
1586857800000|2020-04-14 09:50:00|29895|29845|29897.5|29847.5|29897.5|29847.5|29895|29845|2
1586858100000|2020-04-14 09:55:00|29890|29840|29894.1|29844.1|29894.1|29844.1|29890|29840|3
1586859300000|2020-04-14 10:15:00|29900.5|29850.5|29912.8|29862.8|29915|29865|29900.5|29850.5|11
1586859600000|2020-04-14 10:20:00|29914.3|29864.3|29913.2|29863.2|29914.3|29864.3|29904.1|29854.1|8
1586859900000|2020-04-14 10:25:00|29905.2|29855.2|29905.5|29855.5|29905.5|29855.5|29905.2|29855.2|2
1586860200000|2020-04-14 10:30:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586860500000|2020-04-14 10:35:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1586862000000|2020-04-14 11:00:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586862300000|2020-04-14 11:05:00|29890.5|29840.5|29894.5|29844.5|29894.5|29844.5|29890.5|29840.5|2
1586863800000|2020-04-14 11:30:00|29907.2|29857.2|29907.5|29857.5|29910|29860|29906.1|29856.1|8
1586864700000|2020-04-14 11:45:00|29900|29850|29903.9|29853.9|29903.9|29853.9|29900|29850|2
1586865600000|2020-04-14 12:00:00|29885.5|29835.5|29888.8|29838.8|29888.8|29838.8|29885.5|29835.5|2
1586866800000|2020-04-14 12:20:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586867100000|2020-04-14 12:25:00|29902.5|29852.5|29902.5|29852.5|29905|29855|29897.5|29847.5|7
1586867400000|2020-04-14 12:30:00|29899.7|29849.7|29902.5|29852.5|29905|29855|29897.8|29847.8|7
1586867700000|2020-04-14 12:35:00|29900|29850|29902.5|29852.5|29905|29855|29900|29850|3
1586868000000|2020-04-14 12:40:00|29905|29855|29897.8|29847.8|29905|29855|29897.1|29847.1|5
1586868300000|2020-04-14 12:45:00|29898.9|29848.9|29897.5|29847.5|29898.9|29848.9|29897.5|29847.5|2
1586868600000|2020-04-14 12:50:00|29896.1|29846.1|29897.5|29847.5|29897.5|29847.5|29896.1|29846.1|2
1586868900000|2020-04-14 12:55:00|29895|29845|29895|29845|29895|29845|29892.5|29842.5|3
1586869200000|2020-04-14 13:00:00|29897.5|29847.5|29898.8|29848.8|29898.8|29848.8|29897.5|29847.5|2
1586869500000|2020-04-14 13:05:00|29904|29854|29905|29855|29905|29855|29904|29854|2
1586869800000|2020-04-14 13:10:00|29890|29870|29890|29870|29890.4|29870.4|29890|29870|3
1586870100000|2020-04-14 13:15:00|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|1
1586870400000|2020-04-14 13:20:00|29905|29855|29897.8|29877.8|29915|29882.5|29891.2|29852.5|14
1586870700000|2020-04-14 13:25:00|29892.8|29872.8|29910|29860|29910|29872.9|29890.4|29857.5|7
1586871000000|2020-04-14 13:30:00|29912.5|29862.5|29902.5|29852.5|29912.5|29862.5|29902.5|29852.5|5
1586871300000|2020-04-14 13:35:00|29900|29850|29895|29845|29900|29850|29895|29845|3
1586871600000|2020-04-14 13:40:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1586872200000|2020-04-14 13:50:00|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|1
1586872500000|2020-04-14 13:55:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586872800000|2020-04-14 14:00:00|29885|29865|29895|29845|29902|29865|29885|29845|6
1586873100000|2020-04-14 14:05:00|29897.5|29847.5|29907.5|29857.5|29907.5|29857.5|29897.5|29847.5|3
1586873400000|2020-04-14 14:10:00|29912.5|29862.5|29907.5|29857.5|29912.5|29862.5|29907.5|29857.5|6
1586873700000|2020-04-14 14:15:00|29905|29855|29882.6|29862.6|29905|29862.6|29882.6|29855|2
1586874000000|2020-04-14 14:20:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1586874300000|2020-04-14 14:25:00|29875.4|29855.4|29875|29855|29875.4|29855.4|29872.5|29852.5|3
1586874900000|2020-04-14 14:35:00|29880|29860|29892.5|29842.5|29895|29860|29880|29842.5|3
1586875200000|2020-04-14 14:40:00|29895|29845|29885.5|29865.5|29907.5|29867.8|29880|29845|6
1586875500000|2020-04-14 14:45:00|29885.4|29865.4|29882.5|29862.5|29885.4|29865.4|29881.2|29861.2|4
1586875800000|2020-04-14 14:50:00|29883.8|29863.8|29880|29860|29883.8|29863.8|29880|29860|3
1586876400000|2020-04-14 15:00:00|29882.5|29862.5|29882.5|29862.5|29883.8|29863.8|29880|29860|5
1586876700000|2020-04-14 15:05:00|29885|29865|29905|29855|29910|29868.8|29885|29855|15
1586877000000|2020-04-14 15:10:00|29906.5|29856.5|29907.8|29857.8|29907.8|29857.8|29905|29855|6
1586877600000|2020-04-14 15:20:00|29908.8|29858.8|29907.8|29857.8|29908.8|29858.8|29907.8|29857.8|2
1586877900000|2020-04-14 15:25:00|29907.5|29857.5|29912.5|29862.5|29912.5|29862.5|29907.5|29857.5|2
1586878500000|2020-04-14 15:35:00|29915|29865|29912.5|29862.5|29915|29879.7|29890.8|29855|9
1586879400000|2020-04-14 15:50:00|29912.1|29862.1|29912.5|29862.5|29912.5|29862.5|29912.1|29862.1|2
1586879700000|2020-04-14 15:55:00|29908.8|29858.8|29912.5|29862.5|29912.5|29862.5|29908.8|29858.8|2
1586880000000|2020-04-14 16:00:00|29897.5|29877.5|29900|29880|29912.5|29880|29887.8|29858.8|7
1586880300000|2020-04-14 16:05:00|29897.5|29877.5|29892.6|29872.6|29897.5|29877.5|29892.6|29872.6|4
1586880600000|2020-04-14 16:10:00|29895|29875|29897.5|29877.5|29897.5|29877.5|29895|29875|2
1586880900000|2020-04-14 16:15:00|29900|29880|29910|29860|29912.5|29880|29892.6|29858|5
1586881200000|2020-04-14 16:20:00|29892.5|29872.5|29897.4|29877.4|29897.4|29877.4|29892.5|29872.5|2
1586881500000|2020-04-14 16:25:00|29897.5|29877.5|29895|29875|29897.5|29877.5|29895|29875|2
1586883600000|2020-04-14 17:00:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1586884200000|2020-04-14 17:10:00|29904.4|29884.4|29917.5|29867.5|29917.5|29884.4|29904.4|29867.5|2
1586884500000|2020-04-14 17:15:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1586886000000|2020-04-14 17:40:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586886600000|2020-04-14 17:50:00|29912.5|29862.5|29910|29860|29912.5|29862.5|29910|29860|2
1586887200000|2020-04-14 18:00:00|29895|29875|29912.5|29862.5|29917.5|29880|29895|29862.5|5
1586887800000|2020-04-14 18:10:00|29911|29861|29905|29855|29912.5|29868.8|29887.8|29852.8|14
1586888100000|2020-04-14 18:15:00|29887.5|29867.5|29907.5|29857.5|29912|29870|29887.5|29857.5|12
1586888400000|2020-04-14 18:20:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1586892600000|2020-04-14 19:30:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586893200000|2020-04-14 19:40:00|29895|29845|29895|29845|29895|29845|29895|29845|1
1586893800000|2020-04-14 19:50:00|29895.5|29845.5|29888|29868|29895.5|29868|29888|29845.5|2
1586894100000|2020-04-14 19:55:00|29886.7|29866.7|29886.7|29866.7|29886.7|29866.7|29886.7|29866.7|1
1586917800000|2020-04-15 02:30:00|29815.7|29795.7|29825.5|29805.5|29827.5|29807.5|29812.3|29792.3|21
1586918100000|2020-04-15 02:35:00|29826|29806|29827|29807|29828|29808|29825.5|29805.5|25
1586918400000|2020-04-15 02:40:00|29826.5|29806.5|29829|29809|29830.4|29810.4|29823.5|29803.5|29
1586918700000|2020-04-15 02:45:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29827.8|29807.8|4
1586919000000|2020-04-15 02:50:00|29828.5|29808.5|29829.5|29809.5|29837|29817|29828.3|29808.3|11
1586919300000|2020-04-15 02:55:00|29830.5|29810.5|29821.8|29801.8|29832.3|29810.5|29812.8|29782.3|27
1586919600000|2020-04-15 03:00:00|29822.3|29802.3|29823|29803|29823.5|29803.5|29821.3|29801.3|9
1586919900000|2020-04-15 03:05:00|29822.2|29802.2|29825.5|29805.5|29826.5|29806.5|29821.2|29801.2|13
1586920200000|2020-04-15 03:10:00|29826|29806|29828|29808|29828|29808|29824.1|29804.1|17
1586920500000|2020-04-15 03:15:00|29826.5|29806.5|29827.5|29807.5|29830|29810|29826.5|29806.5|12
1586920800000|2020-04-15 03:20:00|29828|29808|29827|29807|29830|29810|29827|29807|4
1586921100000|2020-04-15 03:25:00|29830|29810|29832|29812|29833|29813|29829|29809|22
1586921400000|2020-04-15 03:30:00|29832.5|29812.5|29833.5|29813.5|29835.5|29815.5|29831.5|29811.5|17
1586921700000|2020-04-15 03:35:00|29834.5|29814.5|29839|29819|29839.5|29819.5|29834.5|29814.5|12
1586922000000|2020-04-15 03:40:00|29837.5|29817.5|29835|29815|29840|29820|29833|29813|26
1586922300000|2020-04-15 03:45:00|29835.5|29815.5|29833|29813|29838.5|29818.5|29829.5|29809.5|19
1586922600000|2020-04-15 03:50:00|29832.5|29812.5|29833.1|29813.1|29834|29814|29830.5|29810.5|6
1586922900000|2020-04-15 03:55:00|29833.5|29813.5|29838|29818|29838|29818|29833|29813|12
1586923200000|2020-04-15 04:00:00|29839|29819|29836.5|29816.5|29840|29820|29835.5|29815.5|10
1586923800000|2020-04-15 04:10:00|29835.3|29815.3|29836.5|29816.5|29836.5|29816.5|29835.3|29815.3|4
1586924100000|2020-04-15 04:15:00|29837|29817|29836.5|29816.5|29839|29819|29835.3|29815.3|13
1586924400000|2020-04-15 04:20:00|29836|29816|29836.5|29816.5|29836.5|29816.5|29836|29816|2
1586926200000|2020-04-15 04:50:00|29835.3|29815.3|29836.5|29816.5|29836.5|29816.5|29835.3|29815.3|2
1586927400000|2020-04-15 05:10:00|29837|29817|29841.5|29821.5|29844|29824|29837|29817|14
1586927700000|2020-04-15 05:15:00|29843.5|29823.5|29841.5|29821.5|29844|29824|29840.3|29820.3|30
1586928000000|2020-04-15 05:20:00|29842.3|29822.3|29843|29823|29844|29824|29842.3|29822.3|5
1586928600000|2020-04-15 05:30:00|29843.5|29823.5|29850|29830|29850|29830|29843.5|29823.5|9
1586928900000|2020-04-15 05:35:00|29848|29828|29859.5|29839.5|29861.5|29841.5|29847|29827|22
1586929200000|2020-04-15 05:40:00|29858|29838|29859.2|29839.2|29859.2|29839.2|29857.2|29837.2|5
1586929500000|2020-04-15 05:45:00|29865.4|29845.4|29865.7|29845.7|29888.8|29848.1|29858.3|29829.7|20
1586929800000|2020-04-15 05:50:00|29867|29847|29865|29845|29882.5|29847|29857.2|29829.5|24
1586930100000|2020-04-15 05:55:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1586930400000|2020-04-15 06:00:00|29865|29845|29861|29841|29865.5|29845.5|29859|29839|14
1586930700000|2020-04-15 06:05:00|29861.5|29841.5|29858.8|29838.8|29867|29847|29858.8|29838.8|21
1586931000000|2020-04-15 06:10:00|29860.3|29840.3|29861.3|29841.3|29861.8|29841.8|29859.3|29839.3|6
1586931300000|2020-04-15 06:15:00|29860.8|29840.8|29862.8|29842.8|29882.5|29853|29858.6|29828.5|50
1586931600000|2020-04-15 06:20:00|29864.5|29844.5|29871.5|29851.5|29873.8|29853.8|29864.5|29844.5|37
1586931900000|2020-04-15 06:25:00|29871|29851|29867.3|29847.3|29872|29852|29865.5|29845.5|21
1586932200000|2020-04-15 06:30:00|29867|29847|29865.5|29845.5|29867.1|29847.1|29859.5|29839.5|22
1586932500000|2020-04-15 06:35:00|29866|29846|29864.8|29844.8|29867.8|29847.8|29863.3|29843.3|12
1586932800000|2020-04-15 06:40:00|29865.8|29845.8|29863.8|29843.8|29883|29853.5|29863.8|29833|28
1586933100000|2020-04-15 06:45:00|29863.3|29843.3|29862|29842|29863.3|29843.3|29860.1|29840.1|7
1586933400000|2020-04-15 06:50:00|29862.5|29842.5|29866.5|29846.5|29868.5|29848.5|29862.5|29842.5|26
1586933700000|2020-04-15 06:55:00|29867.5|29847.5|29864|29844|29868.5|29848.5|29864|29844|15
1586934000000|2020-04-15 07:00:00|29863.5|29843.5|29870.5|29850.5|29871.5|29851.5|29863|29843|36
1586934300000|2020-04-15 07:05:00|29871|29851|29876|29856|29892.5|29857|29870.5|29840.8|16
1586934600000|2020-04-15 07:10:00|29875|29855|29881|29861|29883.5|29863.5|29875|29855|24
1586934900000|2020-04-15 07:15:00|29883|29863|29881|29861|29883|29863|29878|29858|23
1586935200000|2020-04-15 07:20:00|29880|29860|29888.5|29868.5|29889.5|29869.5|29878|29858|27
1586935500000|2020-04-15 07:25:00|29888|29868|29886.5|29866.5|29888.5|29868.5|29876.5|29856.5|30
1586935800000|2020-04-15 07:30:00|29887|29867|29900|29850|29904|29867|29884.5|29841.5|12
1586936100000|2020-04-15 07:35:00|29902.7|29852.7|29900|29850|29902.7|29852.7|29900|29850|2
1586936400000|2020-04-15 07:40:00|29902.5|29852.5|29907.4|29857.4|29907.5|29857.5|29902.5|29852.5|29
1586936700000|2020-04-15 07:45:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586937000000|2020-04-15 07:50:00|29902.5|29852.5|29900|29850|29902.5|29852.5|29897.5|29847.5|3
1586937300000|2020-04-15 07:55:00|29892.5|29842.5|29895|29845|29895|29845|29892.5|29842.5|2
1586937600000|2020-04-15 08:00:00|29896.9|29846.9|29892.5|29842.5|29897.3|29852|29872|29839.5|13
1586937900000|2020-04-15 08:05:00|29893.5|29843.5|29897.5|29847.5|29902.2|29852.2|29887.8|29837.8|25
1586938200000|2020-04-15 08:10:00|29901.9|29851.9|29892.8|29842.8|29902|29852|29890.5|29840.5|21
1586938500000|2020-04-15 08:15:00|29893.9|29843.9|29895|29845|29897.5|29847.5|29892.5|29842.5|7
1586939700000|2020-04-15 08:35:00|29900|29850|29900.8|29850.8|29900.8|29850.8|29900|29850|2
1586940000000|2020-04-15 08:40:00|29900|29850|29914|29864|29914|29864|29900|29850|11
1586940300000|2020-04-15 08:45:00|29915|29865|29915|29865|29915.8|29865.8|29915|29865|3
1586940600000|2020-04-15 08:50:00|29919|29869|29919|29869|29919|29869|29919|29869|1
1586941500000|2020-04-15 09:05:00|29920|29870|29920.3|29870.3|29924.7|29874.7|29920|29870|12
1586941800000|2020-04-15 09:10:00|29920.8|29870.8|29919|29869|29920.8|29870.8|29916.9|29866.9|5
1586942100000|2020-04-15 09:15:00|29920.5|29870.5|29919|29869|29921|29871|29919|29869|3
1586942700000|2020-04-15 09:25:00|29916|29866|29915|29865|29916|29866|29915|29865|2
1586943300000|2020-04-15 09:35:00|29912.5|29862.5|29917.5|29867.5|29917.5|29867.5|29912.5|29862.5|3
1586943600000|2020-04-15 09:40:00|29918.5|29868.5|29924.8|29874.8|29924.8|29874.8|29918.5|29868.5|5
1586943900000|2020-04-15 09:45:00|29922.2|29872.2|29923.3|29873.3|29923.3|29873.3|29921.9|29871.9|3
1586944200000|2020-04-15 09:50:00|29924.8|29874.8|29924.8|29874.8|29924.8|29874.8|29924.8|29874.8|1
1586944500000|2020-04-15 09:55:00|29921.1|29871.1|29921.1|29871.1|29921.1|29871.1|29921.1|29871.1|1
1586944800000|2020-04-15 10:00:00|29920|29870|29907|29857|29920|29870|29903.2|29853.2|12
1586945100000|2020-04-15 10:05:00|29907.8|29857.8|29908.3|29858.3|29912|29862|29907.8|29857.8|4
1586945400000|2020-04-15 10:10:00|29913.6|29863.6|29913.1|29863.1|29913.6|29863.6|29913.1|29863.1|2
1586946600000|2020-04-15 10:30:00|29913.2|29863.2|29913.3|29863.3|29914.7|29864.7|29913.2|29863.2|3
1586946900000|2020-04-15 10:35:00|29915.7|29865.7|29915.7|29865.7|29915.7|29865.7|29915.7|29865.7|1
1586948700000|2020-04-15 11:05:00|29927|29877|29925.8|29875.8|29928|29878|29925.8|29875.8|5
1586949600000|2020-04-15 11:20:00|29920.5|29870.5|29920.5|29870.5|29920.5|29870.5|29920.5|29870.5|1
1586949900000|2020-04-15 11:25:00|29918.3|29868.3|29917|29867|29918.3|29868.3|29917|29867|2
1586950200000|2020-04-15 11:30:00|29915|29865|29918.3|29868.3|29918.3|29868.3|29915|29865|4
1586950500000|2020-04-15 11:35:00|29917.8|29867.8|29917.2|29867.2|29920|29870|29915|29865|7
1586950800000|2020-04-15 11:40:00|29920|29870|29928.3|29878.3|29928.3|29878.3|29920|29870|10
1586951100000|2020-04-15 11:45:00|29926|29876|29912.6|29862.6|29926|29876|29912.6|29862.6|3
1586951700000|2020-04-15 11:55:00|29920|29870|29922.5|29872.5|29922.5|29872.5|29920|29870|2
1586952300000|2020-04-15 12:05:00|29920|29870|29920.5|29870.5|29921.4|29871.4|29920|29870|6
1586952600000|2020-04-15 12:10:00|29920|29870|29924.5|29874.5|29924.5|29874.5|29920|29870|4
1586952900000|2020-04-15 12:15:00|29925.9|29875.9|29942.9|29892.9|29945|29895|29922.5|29872.5|16
1586953200000|2020-04-15 12:20:00|29942.8|29892.8|29942.5|29892.5|29943.9|29893.9|29942.2|29892.2|4
1586953500000|2020-04-15 12:25:00|29937.5|29887.5|29940|29890|29942.2|29892.2|29937.5|29887.5|3
1586953800000|2020-04-15 12:30:00|29942.8|29892.8|29940|29890|29945|29895|29940|29890|10
1586954100000|2020-04-15 12:35:00|29945|29895|29942.5|29892.5|29945|29895|29940|29890|5
1586954400000|2020-04-15 12:40:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1586955000000|2020-04-15 12:50:00|29945|29895|29947.2|29897.2|29947.2|29897.2|29945|29895|2
1586955300000|2020-04-15 12:55:00|29947.5|29897.5|29947.5|29897.5|29952.5|29902.5|29945|29895|8
1586955600000|2020-04-15 13:00:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29931.2|29911.2|3
1586955900000|2020-04-15 13:05:00|29931.2|29911.2|29930|29910|29932.5|29912.5|29930|29910|3
1586956200000|2020-04-15 13:10:00|29922.6|29902.6|29942.5|29892.5|29942.5|29902.6|29922.6|29887.5|6
1586956500000|2020-04-15 13:15:00|29940|29890|29945|29895|29945|29895|29940|29890|3
1586956800000|2020-04-15 13:20:00|29942.5|29892.5|29940|29890|29942.5|29892.5|29940|29890|2
1586957100000|2020-04-15 13:25:00|29937.5|29887.5|29937.5|29887.5|29940|29890|29930.4|29880.4|5
1586957700000|2020-04-15 13:35:00|29940|29890|29940|29890|29940|29890|29936.2|29886.2|5
1586958300000|2020-04-15 13:45:00|29945|29895|29940|29890|29945|29910|29927.5|29890|6
1586958600000|2020-04-15 13:50:00|29937.5|29887.5|29940|29890|29940|29890|29937.5|29887.5|2
1586959200000|2020-04-15 14:00:00|29945|29895|29940|29890|29945|29895|29940|29890|2
1586959500000|2020-04-15 14:05:00|29945|29895|29920|29900|29945|29905|29920|29895|8
1586960100000|2020-04-15 14:15:00|29925|29905|29935|29885|29937.5|29905|29925|29885|3
1586960400000|2020-04-15 14:20:00|29922.5|29902.5|29940.9|29890.9|29940.9|29905.9|29921.2|29885.9|10
1586960700000|2020-04-15 14:25:00|29938.4|29888.4|29935.9|29885.9|29938.4|29888.4|29933.4|29883.4|4
1586961000000|2020-04-15 14:30:00|29937.2|29887.2|29943.7|29893.7|29946.2|29896.2|29937.2|29887.2|11
1586961300000|2020-04-15 14:35:00|29946.2|29896.2|29946.2|29896.2|29946.2|29896.2|29946.2|29896.2|1
1586961600000|2020-04-15 14:40:00|29948.7|29898.7|29946.2|29896.2|29948.7|29898.7|29946.2|29896.2|2
1586961900000|2020-04-15 14:45:00|29943.7|29893.7|29932.5|29882.5|29943.7|29908.6|29920.5|29882.5|7
1586962200000|2020-04-15 14:50:00|29935|29885|29922.5|29902.5|29935|29902.5|29912.5|29877.5|14
1586962500000|2020-04-15 14:55:00|29920|29900|29917.5|29897.5|29920|29900|29917.5|29897.5|2
1586962800000|2020-04-15 15:00:00|29918.8|29898.8|29922.4|29902.4|29922.4|29902.4|29918.8|29898.8|2
1586963100000|2020-04-15 15:05:00|29922.5|29902.5|29924.7|29904.7|29924.7|29904.7|29922.5|29902.5|2
1586963400000|2020-04-15 15:10:00|29927.5|29907.5|29925|29905|29927.5|29907.5|29925|29905|2
1586963700000|2020-04-15 15:15:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1586964000000|2020-04-15 15:20:00|29932.5|29882.5|29935|29885|29935|29885|29932.5|29882.5|2
1586964300000|2020-04-15 15:25:00|29920|29900|29937.5|29887.5|29937.5|29905|29920|29885|6
1586964600000|2020-04-15 15:30:00|29932.5|29882.5|29915|29895|29932.5|29895|29912.5|29880|4
1586964900000|2020-04-15 15:35:00|29917.5|29897.5|29935|29885|29937.6|29904.7|29917.5|29885|7
1586965200000|2020-04-15 15:40:00|29936.4|29886.4|29936.4|29886.4|29936.4|29886.4|29936.4|29886.4|1
1586965500000|2020-04-15 15:45:00|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|1
1586965800000|2020-04-15 15:50:00|29920.2|29900.2|29937.5|29887.5|29937.9|29900.2|29920.2|29887.5|3
1586967600000|2020-04-15 16:20:00|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|1
1586968200000|2020-04-15 16:30:00|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|1
1586968800000|2020-04-15 16:40:00|29932.1|29882.1|29934.6|29884.6|29934.6|29884.6|29932.1|29882.1|2
1586969100000|2020-04-15 16:45:00|29919.6|29899.6|29915.8|29895.8|29919.6|29899.6|29915.8|29895.8|3
1586969400000|2020-04-15 16:50:00|29917.1|29897.1|29917.1|29897.1|29917.1|29897.1|29917.1|29897.1|1
1586969700000|2020-04-15 16:55:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1586970300000|2020-04-15 17:05:00|29922.1|29902.1|29922.1|29902.1|29922.1|29902.1|29922.1|29902.1|1
1586970900000|2020-04-15 17:15:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1586972400000|2020-04-15 17:40:00|29922.1|29902.1|29924.6|29904.6|29924.6|29904.6|29922.1|29902.1|3
1586973000000|2020-04-15 17:50:00|29934.6|29884.6|29937.1|29887.1|29937.1|29887.1|29932.1|29882.1|3
1586973600000|2020-04-15 18:00:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1586974500000|2020-04-15 18:15:00|29928.4|29878.4|29932.1|29882.1|29932.1|29882.1|29928.4|29878.4|2
1586975400000|2020-04-15 18:30:00|29928.4|29878.4|29928.4|29878.4|29928.4|29878.4|29928.4|29878.4|1
1586975700000|2020-04-15 18:35:00|29932.1|29882.1|29927.1|29877.1|29932.1|29882.1|29925.8|29875.8|4
1586976000000|2020-04-15 18:40:00|29926.8|29876.8|29924.6|29874.6|29926.8|29876.8|29922.8|29872.8|3
1586976300000|2020-04-15 18:45:00|29922.1|29872.1|29926.8|29876.8|29926.8|29891.8|29910.8|29872.1|13
1586976600000|2020-04-15 18:50:00|29924.6|29874.6|29924.6|29874.6|29924.6|29874.6|29924.6|29874.6|1
1586976900000|2020-04-15 18:55:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1586977200000|2020-04-15 19:00:00|29932|29882|29932|29882|29932|29882|29932|29882|1
1586977500000|2020-04-15 19:05:00|29927|29877|29932|29882|29932|29882|29927|29877|2
1586977800000|2020-04-15 19:10:00|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|1
1586978100000|2020-04-15 19:15:00|29932|29882|29932|29882|29932|29882|29932|29882|1
1586979300000|2020-04-15 19:35:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587004200000|2020-04-16 02:30:00|29948|29928|29944.5|29924.5|29948|29928|29943.5|29923.5|18
1587004500000|2020-04-16 02:35:00|29945.8|29925.8|29946.2|29926.2|29946.2|29926.2|29943.8|29923.8|6
1587004800000|2020-04-16 02:40:00|29945|29925|29951.8|29931.8|29955.4|29935.4|29944.5|29924.5|15
1587005100000|2020-04-16 02:45:00|29952.8|29932.8|29947.8|29927.8|29960.5|29934.7|29947|29910.5|15
1587005400000|2020-04-16 02:50:00|29940.4|29920.4|29953.5|29933.5|29953.5|29933.5|29938.7|29918.7|32
1587005700000|2020-04-16 02:55:00|29953|29933|29946.5|29926.5|29953.5|29933.5|29946.5|29926.5|11
1587006000000|2020-04-16 03:00:00|29946|29926|29947|29927|29947|29927|29945.5|29925.5|7
1587006300000|2020-04-16 03:05:00|29946.5|29926.5|29947.5|29927.5|29950|29930|29945.2|29925.2|27
1587006600000|2020-04-16 03:10:00|29949|29929|29947.5|29927.5|29949|29929|29947.5|29927.5|4
1587006900000|2020-04-16 03:15:00|29947|29927|29952.8|29932.8|29954.5|29934.5|29947|29927|16
1587007200000|2020-04-16 03:20:00|29950.8|29930.8|29953.5|29933.5|29954|29934|29950.8|29930.8|6
1587007500000|2020-04-16 03:25:00|29954|29934|29956.8|29936.8|29957.3|29937.3|29954|29934|7
1587007800000|2020-04-16 03:30:00|29953.8|29933.8|29952|29932|29954.3|29934.3|29950.3|29930.3|9
1587008100000|2020-04-16 03:35:00|29951.5|29931.5|29956.5|29936.5|29960|29940|29950.3|29930.3|18
1587008400000|2020-04-16 03:40:00|29956|29936|29957.5|29937.5|29957.5|29937.5|29953.8|29933.8|9
1587008700000|2020-04-16 03:45:00|29957|29937|29957|29937|29957|29937|29957|29937|1
1587009000000|2020-04-16 03:50:00|29957.8|29937.8|29959|29939|29960.5|29940.5|29957.8|29937.8|6
1587009300000|2020-04-16 03:55:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|3
1587009900000|2020-04-16 04:05:00|29958.2|29938.2|29957.5|29937.5|29958.2|29938.2|29957.5|29937.5|2
1587010200000|2020-04-16 04:10:00|29957|29937|29949.5|29929.5|29957|29937|29949|29929|8
1587010500000|2020-04-16 04:15:00|29949|29929|29948|29928|29949|29929|29948|29928|2
1587010800000|2020-04-16 04:20:00|29949|29929|29945.1|29925.1|29949|29929|29945.1|29925.1|27
1587011100000|2020-04-16 04:25:00|29946.1|29926.1|29949.7|29929.7|29949.7|29929.7|29945.1|29925.1|40
1587011400000|2020-04-16 04:30:00|29950.7|29930.7|29956.7|29936.7|29956.7|29936.7|29950.7|29930.7|13
1587011700000|2020-04-16 04:35:00|29954.5|29934.5|29953.3|29933.3|29955.5|29935.5|29953.3|29933.3|7
1587012000000|2020-04-16 04:40:00|29952.8|29932.8|29950.5|29930.5|29955.2|29935.2|29950.5|29930.5|5
1587012300000|2020-04-16 04:45:00|29951.5|29931.5|29951.4|29931.4|29952.3|29932.3|29951.4|29931.4|3
1587012600000|2020-04-16 04:50:00|29950.9|29930.9|29945|29925|29950.9|29930.9|29945|29925|8
1587012900000|2020-04-16 04:55:00|29945.5|29925.5|29948.5|29928.5|29949|29929|29945.5|29925.5|9
1587013200000|2020-04-16 05:00:00|29947.5|29927.5|29948|29928|29948|29928|29947.5|29927.5|2
1587013500000|2020-04-16 05:05:00|29947.3|29927.3|29945.5|29925.5|29948|29928|29945.5|29925.5|4
1587013800000|2020-04-16 05:10:00|29947.5|29927.5|29948.5|29928.5|29949|29929|29947.5|29927.5|5
1587014100000|2020-04-16 05:15:00|29948.3|29928.3|29945.5|29925.5|29948.3|29928.3|29945.5|29925.5|6
1587014400000|2020-04-16 05:20:00|29944.9|29924.9|29946.7|29926.7|29946.7|29926.7|29944.9|29924.9|11
1587014700000|2020-04-16 05:25:00|29947|29927|29941|29921|29947|29927|29941|29921|11
1587015000000|2020-04-16 05:30:00|29941.5|29921.5|29940.9|29920.9|29943|29923|29939.5|29919.5|17
1587015300000|2020-04-16 05:35:00|29941.4|29921.4|29941.5|29921.5|29943.3|29923.3|29941.4|29921.4|7
1587015600000|2020-04-16 05:40:00|29942|29922|29940.5|29920.5|29942.3|29922.3|29939.6|29919.6|7
1587015900000|2020-04-16 05:45:00|29940|29920|29935|29915|29940.5|29920.5|29930|29910|28
1587016200000|2020-04-16 05:50:00|29935.4|29915.4|29930.5|29910.5|29936|29916|29929|29909|16
1587016500000|2020-04-16 05:55:00|29930.4|29910.4|29934.5|29914.5|29936.8|29916.8|29928.9|29908.9|20
1587016800000|2020-04-16 06:00:00|29935|29915|29936|29916|29939.2|29919.2|29935|29915|13
1587017100000|2020-04-16 06:05:00|29935.8|29915.8|29943.5|29923.5|29945|29925|29935|29915|19
1587017400000|2020-04-16 06:10:00|29943|29923|29937.8|29917.8|29943.5|29923.5|29935.5|29915.5|21
1587017700000|2020-04-16 06:15:00|29938.3|29918.3|29933|29913|29940.2|29920.2|29930.5|29910.5|32
1587018000000|2020-04-16 06:20:00|29932.5|29912.5|29927.2|29907.2|29941.5|29912.5|29920.5|29885.5|32
1587018300000|2020-04-16 06:25:00|29929.3|29909.3|29926.5|29906.5|29931.2|29911.2|29924.5|29904.5|27
1587018600000|2020-04-16 06:30:00|29927|29907|29924.8|29904.8|29927|29907|29924.8|29904.8|7
1587018900000|2020-04-16 06:35:00|29924.5|29904.5|29923.6|29903.6|29927|29907|29923.6|29903.6|13
1587019200000|2020-04-16 06:40:00|29924.3|29904.3|29910.8|29890.8|29925.3|29905.3|29910.8|29890.8|37
1587019500000|2020-04-16 06:45:00|29912.3|29892.3|29910.3|29890.3|29912.3|29892.3|29908.1|29888.1|18
1587019800000|2020-04-16 06:50:00|29912.3|29892.3|29920|29900|29923|29903|29912.3|29892.3|24
1587020100000|2020-04-16 06:55:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29921.6|29901.6|3
1587020400000|2020-04-16 07:00:00|29922.3|29902.3|29918|29898|29922.3|29902.3|29917|29897|19
1587020700000|2020-04-16 07:05:00|29918.5|29898.5|29916.5|29896.5|29921.3|29901.3|29912.5|29892.5|31
1587021000000|2020-04-16 07:10:00|29917|29897|29919.5|29899.5|29926.5|29906.5|29915.5|29895.5|30
1587021300000|2020-04-16 07:15:00|29920|29900|29919.5|29899.5|29926|29906|29919.5|29899.5|33
1587021600000|2020-04-16 07:20:00|29919|29899|29910|29890|29919|29899|29910|29890|20
1587021900000|2020-04-16 07:25:00|29910.5|29890.5|29913.5|29893.5|29920.5|29900.5|29908|29888|25
1587022200000|2020-04-16 07:30:00|29916|29896|29927.8|29877.8|29930|29896|29910.8|29877.8|8
1587022500000|2020-04-16 07:35:00|29911.1|29891.1|29920|29870|29922.5|29891.1|29911.1|29866.5|12
1587022800000|2020-04-16 07:40:00|29918.3|29868.3|29906.6|29886.6|29921.1|29891|29900.8|29868.3|17
1587023100000|2020-04-16 07:45:00|29912.2|29892.2|29932.5|29882.5|29935|29892.5|29912.2|29875|10
1587023400000|2020-04-16 07:50:00|29935|29885|29935|29885|29935|29885|29935|29885|1
1587023700000|2020-04-16 07:55:00|29932.5|29882.5|29930|29880|29932.5|29897.5|29912.5|29877.5|7
1587024000000|2020-04-16 08:00:00|29928.3|29878.3|29917.5|29897.5|29930|29897.5|29912.5|29878.3|10
1587024300000|2020-04-16 08:05:00|29935|29885|29934.5|29884.5|29937.5|29897.5|29917.5|29882.8|11
1587024600000|2020-04-16 08:10:00|29932|29882|29937|29887|29937|29899.5|29919.5|29882|6
1587025200000|2020-04-16 08:20:00|29934.5|29884.5|29932|29882|29934.5|29898.1|29918.1|29882|3
1587025500000|2020-04-16 08:25:00|29917|29897|29919.5|29899.5|29937|29904.2|29917|29884.5|8
1587025800000|2020-04-16 08:30:00|29920.9|29900.9|29919.5|29899.5|29920.9|29900.9|29918.1|29898.1|6
1587026100000|2020-04-16 08:35:00|29914.8|29894.8|29914.8|29894.8|29914.8|29894.8|29914.8|29894.8|1
1587026400000|2020-04-16 08:40:00|29919.2|29899.2|29924.4|29904.4|29932|29904.4|29919.2|29882|5
1587026700000|2020-04-16 08:45:00|29937|29887|29919.5|29899.5|29937|29899.5|29919.5|29887|2
1587027000000|2020-04-16 08:50:00|29918.1|29898.1|29919.5|29899.5|29919.5|29899.5|29918.1|29898.1|4
1587027300000|2020-04-16 08:55:00|29932|29882|29929.5|29879.5|29932|29894.5|29914.5|29879.5|3
1587027600000|2020-04-16 09:00:00|29914.5|29894.5|29935.5|29885.5|29942.5|29900.9|29914.5|29885.4|16
1587027900000|2020-04-16 09:05:00|29940.2|29890.2|29943|29893|29943|29893|29940.2|29890.2|2
1587028200000|2020-04-16 09:10:00|29930.5|29910.5|29945.2|29895.2|29945.2|29910.5|29929.1|29895.2|4
1587028500000|2020-04-16 09:15:00|29948|29898|29950|29900|29950|29900|29948|29898|3
1587029400000|2020-04-16 09:30:00|29952.5|29902.5|29965|29915|29965.1|29915.1|29952.5|29902.5|5
1587029700000|2020-04-16 09:35:00|29962.5|29912.5|29960|29910|29962.5|29912.5|29960|29910|2
1587030300000|2020-04-16 09:45:00|29962.8|29912.8|29962.5|29912.5|29962.8|29912.8|29960|29910|3
1587030900000|2020-04-16 09:55:00|29966.6|29916.6|29962.5|29912.5|29966.6|29916.6|29962.5|29912.5|2
1587031200000|2020-04-16 10:00:00|29958.4|29908.4|29960|29910|29960|29910|29957.2|29907.2|3
1587031500000|2020-04-16 10:05:00|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|1
1587032100000|2020-04-16 10:15:00|29946|29896|29955|29905|29962.5|29912.5|29946|29896|5
1587033000000|2020-04-16 10:30:00|29947.5|29897.5|29947.5|29897.5|29947.5|29897.5|29947.5|29897.5|1
1587033900000|2020-04-16 10:45:00|29945|29895|29945|29895|29949.5|29899.5|29940|29890|5
1587035100000|2020-04-16 11:05:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1587035400000|2020-04-16 11:10:00|29940.5|29890.5|29945|29895|29945.1|29895.1|29940.5|29890.5|3
1587036000000|2020-04-16 11:20:00|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|1
1587036300000|2020-04-16 11:25:00|29938.5|29888.5|29915|29895|29938.5|29895|29915|29888.5|2
1587036600000|2020-04-16 11:30:00|29945|29897.5|29947.5|29897.5|29947.5|29897.5|29945|29897.5|2
1587036900000|2020-04-16 11:35:00|29950|29900|29950|29900|29950|29900|29940.5|29890.5|5
1587037500000|2020-04-16 11:45:00|29947.2|29897.2|29945|29895|29950|29900|29940|29890|5
1587038400000|2020-04-16 12:00:00|29939.5|29889.5|29945|29895|29945|29895|29939.5|29889.5|2
1587039000000|2020-04-16 12:10:00|29944.7|29894.7|29944.7|29894.7|29944.7|29894.7|29944.7|29894.7|1
1587039300000|2020-04-16 12:15:00|29945|29895|29947.5|29897.5|29947.5|29897.5|29945|29895|2
1587039600000|2020-04-16 12:20:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587039900000|2020-04-16 12:25:00|29935|29885|29940|29890|29940|29902.5|29922.5|29885|4
1587040200000|2020-04-16 12:30:00|29937.2|29887.2|29935|29885|29937.2|29887.2|29930|29880|6
1587040500000|2020-04-16 12:35:00|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|1
1587040800000|2020-04-16 12:40:00|29940|29890|29943.9|29893.9|29950|29912.5|29927.5|29890|20
1587041100000|2020-04-16 12:45:00|29944|29894|29917.5|29897.5|29945|29908.9|29917.5|29882.5|27
1587041400000|2020-04-16 12:50:00|29920|29900|29937.5|29887.5|29937.5|29900|29920|29885|3
1587041700000|2020-04-16 12:55:00|29935|29885|29937.5|29887.5|29938.9|29888.9|29935|29885|4
1587042000000|2020-04-16 13:00:00|29939.5|29889.5|29932.5|29882.5|29939.5|29889.5|29928|29878|3
1587042600000|2020-04-16 13:10:00|29932.1|29882.1|29937.5|29887.5|29937.5|29887.5|29932.1|29882.1|4
1587043200000|2020-04-16 13:20:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1587043800000|2020-04-16 13:30:00|29937.5|29887.5|29927.9|29907.9|29937.5|29907.9|29926.2|29887.5|4
1587044100000|2020-04-16 13:35:00|29927.5|29907.5|29944.6|29894.6|29944.6|29908.4|29927.1|29894.6|4
1587044400000|2020-04-16 13:40:00|29942.1|29892.1|29942.1|29892.1|29942.1|29892.1|29942.1|29892.1|1
1587044700000|2020-04-16 13:45:00|29939.6|29889.6|29934.6|29914.6|29939.6|29914.6|29927.1|29889.6|4
1587045300000|2020-04-16 13:55:00|29944.6|29894.6|29944.6|29894.6|29944.6|29894.6|29944.6|29894.6|1
1587045600000|2020-04-16 14:00:00|29947.1|29897.1|29947.1|29897.1|29950.8|29900.8|29947.1|29897.1|3
1587045900000|2020-04-16 14:05:00|29947.4|29897.4|29924.6|29904.6|29950.8|29907.4|29922.2|29897.1|10
1587046200000|2020-04-16 14:10:00|29937.1|29887.1|29927.1|29907.1|29939.6|29907.1|29927.1|29887.1|3
1587046800000|2020-04-16 14:20:00|29925.8|29905.8|29922.1|29902.1|29932.1|29905.8|29914.9|29879.6|10
1587047100000|2020-04-16 14:25:00|29920.8|29900.8|29917.1|29897.1|29937.1|29906.8|29917.1|29884.6|9
1587047400000|2020-04-16 14:30:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1587048000000|2020-04-16 14:40:00|29924.6|29904.6|29924.6|29904.6|29927.1|29907.1|29924.6|29904.6|3
1587048300000|2020-04-16 14:45:00|29940.4|29890.4|29927.1|29907.1|29940.4|29907.1|29927.1|29890.4|2
1587048600000|2020-04-16 14:50:00|29916.5|29896.5|29929.1|29909.1|29929.1|29909.1|29916.4|29896.4|6
1587048900000|2020-04-16 14:55:00|29932.1|29912.1|29932.1|29912.1|29932.1|29912.1|29932.1|29912.1|1
1587049200000|2020-04-16 15:00:00|29934.6|29914.6|29937.1|29917.1|29939.6|29919.6|29934.6|29914.6|4
1587049500000|2020-04-16 15:05:00|29939.6|29919.6|29939.6|29919.6|29939.6|29919.6|29939.6|29919.6|1
1587049800000|2020-04-16 15:10:00|29941.4|29921.4|29946.2|29926.2|29947.2|29927.2|29941.4|29921.4|4
1587050100000|2020-04-16 15:15:00|29947.5|29927.5|29955|29935|29958.8|29938.8|29947.5|29927.5|15
1587050400000|2020-04-16 15:20:00|29950|29930|29952.5|29932.5|29955|29935|29945.3|29925.3|12
1587050700000|2020-04-16 15:25:00|29955|29935|29966.2|29916.2|29967.5|29935|29952.5|29916.2|4
1587051000000|2020-04-16 15:30:00|29965|29915|29952.5|29932.5|29965|29932.5|29950|29915|3
1587051300000|2020-04-16 15:35:00|29956.2|29936.2|29952.5|29932.5|29957.2|29937.2|29952.5|29932.5|5
1587051600000|2020-04-16 15:40:00|29955|29935|29947.5|29927.5|29965|29935|29945.3|29915|6
1587051900000|2020-04-16 15:45:00|29950|29930|29950|29930|29952.5|29932.5|29950|29930|3
1587053400000|2020-04-16 16:10:00|29950.4|29930.4|29950|29930|29950.4|29930.4|29950|29930|2
1587053700000|2020-04-16 16:15:00|29947.5|29927.5|29950|29930|29950|29930|29947.5|29927.5|5
1587054000000|2020-04-16 16:20:00|29957.2|29937.2|29953.8|29933.8|29957.9|29937.9|29953.8|29933.8|4
1587054300000|2020-04-16 16:25:00|29955|29935|29955|29935|29957.5|29937.5|29955|29935|3
1587054600000|2020-04-16 16:30:00|29957.5|29937.5|29962.2|29942.2|29962.2|29942.2|29957.5|29937.5|5
1587055200000|2020-04-16 16:40:00|29953|29933|29970|29920|29970|29942.2|29953|29920|7
1587056400000|2020-04-16 17:00:00|29972.5|29922.5|29972.5|29922.5|29972.5|29922.5|29972.5|29922.5|1
1587056700000|2020-04-16 17:05:00|29970|29920|29970|29920|29970|29920|29970|29920|1
1587058200000|2020-04-16 17:30:00|29967.5|29917.5|29967.5|29917.5|29967.5|29917.5|29967.5|29917.5|1
1587059400000|2020-04-16 17:50:00|29952.5|29932.5|29955|29935|29955|29935|29950|29930|5
1587059700000|2020-04-16 17:55:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|1
1587060000000|2020-04-16 18:00:00|29955|29935|29955|29935|29955|29935|29955|29935|1
1587060300000|2020-04-16 18:05:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|1
1587061200000|2020-04-16 18:20:00|29947.8|29927.8|29952.5|29932.5|29952.5|29932.5|29947.8|29927.8|3
1587061800000|2020-04-16 18:30:00|29950|29930|29950|29930|29950|29930|29950|29930|1
1587062100000|2020-04-16 18:35:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1587063000000|2020-04-16 18:50:00|29950|29930|29950|29930|29950|29930|29950|29930|1
1587063900000|2020-04-16 19:05:00|29965|29915|29967.5|29917.5|29967.5|29928.8|29947.5|29915|5
1587065100000|2020-04-16 19:25:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1587065400000|2020-04-16 19:30:00|29942.5|29922.5|29967.5|29917.5|29967.5|29930|29942.5|29913.8|9
1587066000000|2020-04-16 19:40:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1587090600000|2020-04-17 02:30:00|29887.5|29837.5|29862|29842|29887.5|29846.3|29857|29835.5|33
1587090900000|2020-04-17 02:35:00|29861.5|29841.5|29856|29836|29861.5|29841.5|29854.5|29834.5|57
1587091200000|2020-04-17 02:40:00|29855.5|29835.5|29865|29845|29865|29845|29854.5|29834.5|38
1587091500000|2020-04-17 02:45:00|29865.5|29845.5|29865.5|29845.5|29866.5|29846.5|29865.5|29845.5|6
1587091800000|2020-04-17 02:50:00|29866.5|29846.5|29864.5|29844.5|29868|29848|29864|29844|22
1587092100000|2020-04-17 02:55:00|29864|29844|29861.5|29841.5|29864|29844|29856.5|29836.5|36
1587092400000|2020-04-17 03:00:00|29862.5|29842.5|29864|29844|29864.8|29844.8|29858.5|29838.5|19
1587092700000|2020-04-17 03:05:00|29863.5|29843.5|29863.5|29843.5|29863.5|29843.5|29863.5|29843.5|1
1587093000000|2020-04-17 03:10:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1587093300000|2020-04-17 03:15:00|29860|29840|29860.5|29840.5|29860.5|29840.5|29855.5|29835.5|31
1587093600000|2020-04-17 03:20:00|29860.2|29840.2|29862|29842|29862.5|29842.5|29858.5|29838.5|12
1587093900000|2020-04-17 03:25:00|29861.5|29841.5|29863.5|29843.5|29864.5|29844.5|29859.5|29839.5|29
1587094200000|2020-04-17 03:30:00|29864|29844|29865|29845|29865.5|29845.5|29862.5|29842.5|15
1587094500000|2020-04-17 03:35:00|29866|29846|29865.5|29845.5|29867|29847|29864|29844|15
1587094800000|2020-04-17 03:40:00|29866|29846|29870.5|29850.5|29870.5|29850.5|29866|29846|14
1587095100000|2020-04-17 03:45:00|29870|29850|29867|29847|29875.5|29855.5|29866.5|29846.5|25
1587095400000|2020-04-17 03:50:00|29865.8|29845.8|29871|29851|29871|29851|29865.8|29845.8|14
1587095700000|2020-04-17 03:55:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|1
1587096000000|2020-04-17 04:00:00|29870|29850|29871.5|29851.5|29871.8|29851.8|29870|29850|5
1587096300000|2020-04-17 04:05:00|29871|29851|29868.5|29848.5|29871|29851|29865.8|29845.8|21
1587096600000|2020-04-17 04:10:00|29868|29848|29866.5|29846.5|29868.5|29848.5|29865.8|29845.8|8
1587097500000|2020-04-17 04:25:00|29866|29846|29868|29848|29868|29848|29865.5|29845.5|8
1587097800000|2020-04-17 04:30:00|29867.5|29847.5|29867.8|29847.8|29868.3|29848.3|29867.5|29847.5|4
1587099000000|2020-04-17 04:50:00|29865.8|29845.8|29862.2|29842.2|29865.8|29845.8|29860|29840|15
1587099300000|2020-04-17 04:55:00|29861.2|29841.2|29853.5|29833.5|29862.5|29842.5|29852.3|29832.3|21
1587099600000|2020-04-17 05:00:00|29854.5|29834.5|29857.5|29837.5|29858.5|29838.5|29852.5|29832.5|17
1587099900000|2020-04-17 05:05:00|29858.5|29838.5|29859.3|29839.3|29870.7|29846.3|29853.7|29812|35
1587100200000|2020-04-17 05:10:00|29859|29839|29861|29841|29861|29841|29851.5|29831.5|25
1587100500000|2020-04-17 05:15:00|29861.5|29841.5|29866|29846|29866|29846|29861.5|29841.5|4
1587100800000|2020-04-17 05:20:00|29865.5|29845.5|29867.3|29847.3|29867.3|29847.3|29865.5|29845.5|7
1587101100000|2020-04-17 05:25:00|29866.8|29846.8|29867.8|29847.8|29867.8|29847.8|29866.8|29846.8|3
1587101400000|2020-04-17 05:30:00|29867.3|29847.3|29866.8|29846.8|29867.3|29847.3|29866.8|29846.8|2
1587101700000|2020-04-17 05:35:00|29865.8|29845.8|29864.5|29844.5|29866.8|29846.8|29863.9|29843.9|16
1587102600000|2020-04-17 05:50:00|29866|29846|29866|29846|29866.8|29846.8|29865.5|29845.5|11
1587102900000|2020-04-17 05:55:00|29866.5|29846.5|29866.4|29846.4|29869.5|29849.5|29865.4|29845.4|14
1587103200000|2020-04-17 06:00:00|29866.9|29846.9|29878|29858|29878.5|29858.5|29866.9|29846.9|41
1587103500000|2020-04-17 06:05:00|29875|29855|29879.8|29859.8|29881.1|29861.1|29874.5|29854.5|25
1587103800000|2020-04-17 06:10:00|29878.3|29858.3|29878.5|29858.5|29885.3|29865.3|29874.8|29854.8|43
1587104100000|2020-04-17 06:15:00|29879.5|29859.5|29889|29869|29889|29869|29879.5|29859.5|68
1587104400000|2020-04-17 06:20:00|29888|29868|29884|29864|29888|29868|29880|29860|24
1587104700000|2020-04-17 06:25:00|29884.5|29864.5|29880.5|29860.5|29884.5|29864.5|29879.5|29859.5|11
1587105000000|2020-04-17 06:30:00|29880|29860|29872.5|29852.5|29880|29860|29865.5|29845.5|38
1587105300000|2020-04-17 06:35:00|29874.5|29854.5|29873|29853|29880|29860|29862|29842|31
1587105600000|2020-04-17 06:40:00|29873.5|29853.5|29868.8|29848.8|29889.8|29853.5|29868.3|29835|7
1587105900000|2020-04-17 06:45:00|29870.7|29850.7|29871.5|29851.5|29875.5|29855.5|29869.9|29849.9|20
1587106200000|2020-04-17 06:50:00|29872|29852|29865.5|29845.5|29872.5|29852.5|29865|29845|15
1587106500000|2020-04-17 06:55:00|29866.5|29846.5|29863.5|29843.5|29866.5|29846.5|29863.5|29843.5|11
1587106800000|2020-04-17 07:00:00|29863|29843|29860.5|29840.5|29863|29843|29858|29838|9
1587107100000|2020-04-17 07:05:00|29861|29841|29862|29842|29865.3|29845.3|29861|29841|19
1587107400000|2020-04-17 07:10:00|29861.5|29841.5|29858.5|29838.5|29861.5|29841.5|29856|29836|18
1587107700000|2020-04-17 07:15:00|29858|29838|29860.6|29840.6|29861.5|29841.5|29857|29837|18
1587108000000|2020-04-17 07:20:00|29860.1|29840.1|29864.3|29844.3|29865.1|29845.1|29859.6|29839.6|23
1587108300000|2020-04-17 07:25:00|29864.8|29844.8|29865.5|29845.5|29868|29848|29864.5|29844.5|11
1587108600000|2020-04-17 07:30:00|29867|29847|29870.5|29850.5|29885.5|29855.3|29865.5|29833|10
1587108900000|2020-04-17 07:35:00|29883|29833|29883|29833|29885.8|29835.8|29883|29833|3
1587109200000|2020-04-17 07:40:00|29870.5|29850.5|29875.5|29855.5|29883|29855.5|29870.5|29833|7
1587109500000|2020-04-17 07:45:00|29876.9|29856.9|29895.5|29845.5|29897.5|29862.4|29876.9|29845.5|5
1587110100000|2020-04-17 07:55:00|29893|29843|29893|29843|29895.5|29845.5|29893|29843|3
1587110400000|2020-04-17 08:00:00|29880.5|29860.5|29873.9|29853.9|29893|29860.6|29872.5|29837.5|12
1587110700000|2020-04-17 08:05:00|29890|29840|29897.5|29847.5|29900|29850|29890|29840|5
1587111000000|2020-04-17 08:10:00|29895|29845|29895|29845|29897.5|29847.5|29895|29845|6
1587111300000|2020-04-17 08:15:00|29897.5|29847.5|29882.5|29862.5|29902.5|29862.5|29877.5|29845|19
1587111600000|2020-04-17 08:20:00|29897.5|29847.5|29897.5|29847.5|29902.5|29867.2|29877.5|29842.5|16
1587111900000|2020-04-17 08:25:00|29902.2|29852.2|29902.2|29852.2|29908.9|29872.5|29886.1|29851.1|13
1587112200000|2020-04-17 08:30:00|29905|29855|29897.5|29847.5|29905|29866.1|29885|29847.5|7
1587112500000|2020-04-17 08:35:00|29886|29836|29890|29840|29895|29845|29886|29836|4
1587113400000|2020-04-17 08:50:00|29887.2|29837.2|29885|29835|29890|29840|29885|29835|3
1587113700000|2020-04-17 08:55:00|29895|29845|29892.5|29842.5|29895|29845|29892.5|29842.5|2
1587114000000|2020-04-17 09:00:00|29880.4|29830.4|29900|29850|29900|29850|29880.4|29830.4|5
1587114300000|2020-04-17 09:05:00|29895|29845|29897.5|29847.5|29897.5|29862.5|29882.5|29845|4
1587114600000|2020-04-17 09:10:00|29893.4|29843.4|29900|29850|29900|29850|29893.4|29843.4|3
1587114900000|2020-04-17 09:15:00|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|1
1587115500000|2020-04-17 09:25:00|29900|29850|29905|29855|29907.2|29857.2|29900|29850|6
1587115800000|2020-04-17 09:30:00|29904|29854|29902|29852|29904|29854|29902|29852|3
1587116400000|2020-04-17 09:40:00|29905.9|29855.9|29902|29852|29905.9|29855.9|29902|29852|3
1587116700000|2020-04-17 09:45:00|29898.1|29848.1|29899.5|29849.5|29899.5|29849.5|29898.1|29848.1|2
1587117000000|2020-04-17 09:50:00|29899.4|29849.4|29888|29838|29899.4|29849.4|29883.8|29833.8|5
1587117300000|2020-04-17 09:55:00|29892|29842|29892|29842|29892|29842|29892|29842|1
1587117600000|2020-04-17 10:00:00|29894.8|29844.8|29892|29842|29894.8|29844.8|29892|29842|2
1587117900000|2020-04-17 10:05:00|29891|29841|29890|29840|29891|29841|29890|29840|2
1587118200000|2020-04-17 10:10:00|29889.7|29839.7|29889.7|29839.7|29889.7|29839.7|29889.7|29839.7|1
1587118500000|2020-04-17 10:15:00|29891|29841|29889.9|29839.9|29891|29841|29888.8|29838.8|8
1587118800000|2020-04-17 10:20:00|29889.4|29839.4|29889.4|29839.4|29889.4|29839.4|29889.4|29839.4|1
1587119100000|2020-04-17 10:25:00|29888.9|29838.9|29883.8|29833.8|29888.9|29838.9|29881.3|29831.3|11
1587119400000|2020-04-17 10:30:00|29885|29835|29884.7|29834.7|29885|29835|29880|29830|3
1587119700000|2020-04-17 10:35:00|29880|29830|29870|29820|29884.7|29834.7|29865|29815|26
1587120300000|2020-04-17 10:45:00|29867.5|29817.5|29867.4|29817.4|29867.5|29817.5|29865|29815|9
1587120600000|2020-04-17 10:50:00|29865.7|29815.7|29850|29800|29867.5|29817.5|29842.8|29792.8|11
1587120900000|2020-04-17 10:55:00|29850.5|29800.5|29860|29810|29860|29810|29850.5|29800.5|5
1587123000000|2020-04-17 11:30:00|29862.8|29812.8|29860|29810|29862.8|29812.8|29860|29810|2
1587123300000|2020-04-17 11:35:00|29870|29820|29870|29820|29870|29820|29870|29820|1
1587123600000|2020-04-17 11:40:00|29868|29818|29878|29828|29880.2|29830.2|29868|29818|6
1587123900000|2020-04-17 11:45:00|29877|29827|29876|29826|29877|29827|29875|29825|4
1587124200000|2020-04-17 11:50:00|29878|29828|29883.8|29833.8|29883.8|29833.8|29878|29828|11
1587124500000|2020-04-17 11:55:00|29883.3|29833.3|29871|29821|29883.8|29833.8|29868.8|29818.8|17
1587125700000|2020-04-17 12:15:00|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|1
1587126900000|2020-04-17 12:35:00|29875|29825|29869.5|29819.5|29875|29825|29857.8|29807.8|19
1587127200000|2020-04-17 12:40:00|29870|29820|29877.5|29827.5|29878.9|29828.9|29870|29820|8
1587127500000|2020-04-17 12:45:00|29880|29830|29882.5|29832.5|29882.5|29832.5|29880|29830|5
1587127800000|2020-04-17 12:50:00|29880|29830|29872.8|29822.8|29880|29830|29872.7|29822.7|6
1587128100000|2020-04-17 12:55:00|29873.1|29823.1|29873.3|29823.3|29875.5|29825.5|29865.5|29815.5|12
1587128400000|2020-04-17 13:00:00|29872.5|29822.5|29870|29820|29872.8|29822.8|29870|29820|4
1587128700000|2020-04-17 13:05:00|29860|29840|29860|29840|29860|29840|29857.5|29837.5|3
1587129600000|2020-04-17 13:20:00|29852.6|29832.6|29857.5|29837.5|29860|29840|29852.6|29832.6|4
1587129900000|2020-04-17 13:25:00|29857.1|29837.1|29855|29835|29857.5|29837.5|29852.6|29832.6|4
1587130200000|2020-04-17 13:30:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1587130500000|2020-04-17 13:35:00|29852.5|29832.5|29885|29835|29885.1|29842.4|29852.5|29829.8|7
1587131100000|2020-04-17 13:45:00|29881.6|29831.6|29885|29835|29885|29835|29881.6|29831.6|2
1587131400000|2020-04-17 13:50:00|29882.5|29832.5|29877.5|29827.5|29882.5|29832.5|29868.2|29818.2|5
1587131700000|2020-04-17 13:55:00|29875.1|29825.1|29875|29825|29875.1|29825.1|29875|29825|2
1587132600000|2020-04-17 14:10:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1587132900000|2020-04-17 14:15:00|29865|29845|29898.3|29848.3|29898.3|29850.8|29865|29837|8
1587133200000|2020-04-17 14:20:00|29895.8|29845.8|29895.8|29845.8|29895.8|29845.8|29890.8|29840.8|4
1587133500000|2020-04-17 14:25:00|29893.3|29843.3|29880.8|29860.8|29893.3|29860.8|29880.8|29843.3|2
1587133800000|2020-04-17 14:30:00|29900.8|29850.8|29880.8|29860.8|29900.8|29863.3|29880.8|29850.8|5
1587134100000|2020-04-17 14:35:00|29883.3|29863.3|29903.3|29853.3|29905.8|29863.3|29883.3|29850.8|6
1587134400000|2020-04-17 14:40:00|29895.7|29845.7|29905.8|29855.8|29905.8|29855.8|29890.8|29840.8|7
1587134700000|2020-04-17 14:45:00|29903.3|29853.3|29905.8|29855.8|29905.8|29875.5|29888.3|29850.8|13
1587135000000|2020-04-17 14:50:00|29895.5|29875.5|29905.8|29855.8|29915.3|29875.5|29885.8|29855.8|15
1587135300000|2020-04-17 14:55:00|29903.3|29853.3|29885.8|29865.8|29907.1|29875.5|29880.9|29853.3|20
1587135600000|2020-04-17 15:00:00|29887.1|29867.1|29885.8|29865.8|29887.1|29867.1|29885.8|29865.8|4
1587135900000|2020-04-17 15:05:00|29880.9|29860.9|29885.7|29865.7|29885.7|29865.7|29880.8|29860.8|4
1587136200000|2020-04-17 15:10:00|29888.3|29868.3|29888.3|29868.3|29888.3|29868.3|29888.3|29868.3|1
1587136500000|2020-04-17 15:15:00|29905.8|29855.8|29903.3|29853.3|29905.8|29855.8|29903.3|29853.3|2
1587137100000|2020-04-17 15:25:00|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|1
1587137400000|2020-04-17 15:30:00|29908.3|29858.3|29890.9|29870.9|29910.8|29875.8|29890.9|29858.3|5
1587137700000|2020-04-17 15:35:00|29888.6|29868.6|29898.3|29848.3|29903.3|29868.6|29880.9|29845.9|7
1587138900000|2020-04-17 15:55:00|29883.3|29863.3|29890.8|29840.8|29890.8|29863.3|29880.8|29836.3|4
1587139200000|2020-04-17 16:00:00|29893.3|29843.3|29893.3|29843.3|29895.8|29845.8|29893.3|29843.3|3
1587139800000|2020-04-17 16:10:00|29893.4|29843.4|29890|29840|29893.4|29843.4|29890|29840|2
1587140400000|2020-04-17 16:20:00|29888.6|29838.6|29872.5|29852.5|29890|29855|29872.5|29837.5|6
1587140700000|2020-04-17 16:25:00|29875|29855|29880|29860|29880|29860|29875|29855|3
1587141000000|2020-04-17 16:30:00|29887.4|29867.4|29892.5|29842.5|29892.5|29867.4|29886.2|29842.5|3
1587141300000|2020-04-17 16:35:00|29890|29840|29887.5|29837.5|29890|29840|29887.5|29837.5|2
1587141600000|2020-04-17 16:40:00|29890|29840|29890|29840|29890|29840|29890|29840|1
1587141900000|2020-04-17 16:45:00|29885.5|29835.5|29864.6|29844.6|29885.5|29852.5|29864.6|29835.5|10
1587142200000|2020-04-17 16:50:00|29864.5|29844.5|29861.7|29841.7|29865.5|29845.5|29861.7|29841.7|11
1587143100000|2020-04-17 17:05:00|29864.2|29844.2|29881.7|29831.7|29881.7|29845.5|29864.2|29829.2|5
1587144000000|2020-04-17 17:20:00|29879.2|29829.2|29886.1|29836.1|29886.2|29836.2|29876.7|29826.7|7
1587144300000|2020-04-17 17:25:00|29879.2|29829.2|29884.2|29834.2|29884.2|29834.2|29879.2|29829.2|3
1587144600000|2020-04-17 17:30:00|29881.7|29831.7|29872.1|29852.1|29881.7|29852.1|29868.6|29831.7|4
1587144900000|2020-04-17 17:35:00|29874.6|29854.6|29879.2|29829.2|29879.2|29854.6|29867.1|29829.2|5
1587146100000|2020-04-17 17:55:00|29881.7|29831.7|29881.7|29831.7|29881.7|29831.7|29881.7|29831.7|1
1587146700000|2020-04-17 18:05:00|29884.2|29834.2|29884.2|29834.2|29884.2|29834.2|29884.2|29834.2|1
1587147000000|2020-04-17 18:10:00|29881.7|29831.7|29881.7|29831.7|29884.2|29834.2|29881.7|29831.7|3
1587147300000|2020-04-17 18:15:00|29884.2|29834.2|29881.7|29831.7|29884.2|29834.2|29881.7|29831.7|2
1587147600000|2020-04-17 18:20:00|29870|29850|29870|29850|29870|29850|29870|29850|1
1587147900000|2020-04-17 18:25:00|29885|29835|29885|29835|29885|29850|29870|29835|3
1587148200000|2020-04-17 18:30:00|29887.4|29837.4|29872.5|29852.5|29887.4|29853.8|29872.4|29837.4|5
1587150900000|2020-04-17 19:15:00|29873.8|29853.8|29873.8|29853.8|29873.8|29853.8|29873.8|29853.8|1
1587151200000|2020-04-17 19:20:00|29872.5|29852.5|29870|29850|29872.5|29852.5|29870|29850|2
1587151800000|2020-04-17 19:30:00|29862.5|29842.5|29882.5|29832.5|29882.5|29845|29862.5|29832.5|3
1587152100000|2020-04-17 19:35:00|29865|29845|29865|29845|29865|29845|29865|29845|1
1587152400000|2020-04-17 19:40:00|29875.9|29825.9|29865|29845|29875.9|29845|29865|29825.9|2
1587152700000|2020-04-17 19:45:00|29855|29835|29858.8|29838.8|29858.8|29838.8|29855|29835|3
1587153000000|2020-04-17 19:50:00|29857.5|29837.5|29857.5|29837.5|29861.6|29841.6|29857.5|29837.5|3
1587349800000|2020-04-20 02:30:00|29851|29831|29851.5|29831.5|29851.5|29831.5|29850|29830|8
1587350100000|2020-04-20 02:35:00|29852|29832|29854.5|29834.5|29856|29836|29852|29832|13
1587350400000|2020-04-20 02:40:00|29855.5|29835.5|29856.5|29836.5|29856.5|29836.5|29852|29832|20
1587350700000|2020-04-20 02:45:00|29857|29837|29860.5|29840.5|29861.5|29841.5|29857|29837|27
1587351000000|2020-04-20 02:50:00|29861|29841|29853|29833|29861.5|29841.5|29848.3|29828.3|20
1587351300000|2020-04-20 02:55:00|29848.5|29828.5|29854.5|29834.5|29859.5|29839.5|29848.5|29828.5|13
1587351600000|2020-04-20 03:00:00|29854|29834|29857.5|29837.5|29858|29838|29853.5|29833.5|15
1587351900000|2020-04-20 03:05:00|29857|29837|29857.5|29837.5|29858.5|29838.5|29856.5|29836.5|7
1587352200000|2020-04-20 03:10:00|29857|29837|29856.5|29836.5|29857|29837|29856.5|29836.5|6
1587352500000|2020-04-20 03:15:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1587352800000|2020-04-20 03:20:00|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|1
1587353100000|2020-04-20 03:25:00|29857.5|29837.5|29854.5|29834.5|29859|29839|29854.5|29834.5|10
1587353400000|2020-04-20 03:30:00|29855|29835|29854|29834|29855|29835|29854|29834|3
1587353700000|2020-04-20 03:35:00|29854.5|29834.5|29855|29835|29855|29835|29854.5|29834.5|2
1587354000000|2020-04-20 03:40:00|29854.5|29834.5|29853.5|29833.5|29855|29835|29852.5|29832.5|11
1587354300000|2020-04-20 03:45:00|29854.5|29834.5|29855|29835|29855|29835|29853.5|29833.5|7
1587354600000|2020-04-20 03:50:00|29854|29834|29853|29833|29854|29834|29853|29833|3
1587354900000|2020-04-20 03:55:00|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|1
1587355500000|2020-04-20 04:05:00|29852|29832|29851|29831|29856.5|29836.5|29850.5|29830.5|17
1587355800000|2020-04-20 04:10:00|29851.5|29831.5|29845.5|29825.5|29853|29833|29841|29821|22
1587356100000|2020-04-20 04:15:00|29852|29832|29843|29823|29853.5|29833.5|29843|29823|25
1587356400000|2020-04-20 04:20:00|29841|29821|29846.5|29826.5|29846.5|29826.5|29841|29821|12
1587356700000|2020-04-20 04:25:00|29847|29827|29849.5|29829.5|29849.5|29829.5|29847|29827|10
1587357300000|2020-04-20 04:35:00|29850.5|29830.5|29851.5|29831.5|29851.5|29831.5|29850.5|29830.5|2
1587357600000|2020-04-20 04:40:00|29852|29832|29851.5|29831.5|29852.5|29832.5|29851.5|29831.5|4
1587358200000|2020-04-20 04:50:00|29852|29832|29852.5|29832.5|29852.5|29832.5|29852|29832|2
1587358800000|2020-04-20 05:00:00|29853.5|29833.5|29857|29837|29858|29838|29853.5|29833.5|8
1587359400000|2020-04-20 05:10:00|29858.5|29838.5|29857.5|29837.5|29858.5|29838.5|29857.5|29837.5|2
1587359700000|2020-04-20 05:15:00|29858|29838|29857|29837|29858|29838|29857|29837|6
1587360600000|2020-04-20 05:30:00|29857.5|29837.5|29857|29837|29857.5|29837.5|29857|29837|6
1587361200000|2020-04-20 05:40:00|29858|29838|29866.5|29846.5|29866.5|29846.5|29857|29837|12
1587361500000|2020-04-20 05:45:00|29867|29847|29867|29847|29867|29847|29864.1|29844.1|3
1587361800000|2020-04-20 05:50:00|29866.5|29846.5|29867|29847|29867.5|29847.5|29864.6|29844.6|6
1587362100000|2020-04-20 05:55:00|29866.5|29846.5|29866.9|29846.9|29866.9|29846.9|29866.5|29846.5|2
1587362400000|2020-04-20 06:00:00|29866.5|29846.5|29868|29848|29868.3|29848.3|29865|29845|10
1587362700000|2020-04-20 06:05:00|29868.5|29848.5|29866.5|29846.5|29868.8|29848.8|29863|29843|20
1587363000000|2020-04-20 06:10:00|29867|29847|29862.3|29842.3|29867.5|29847.5|29859.1|29839.1|23
1587363300000|2020-04-20 06:15:00|29863.6|29843.6|29856|29836|29868.5|29848.5|29853|29833|25
1587363600000|2020-04-20 06:20:00|29855.5|29835.5|29858.6|29838.6|29864|29844|29855.4|29835.4|15
1587363900000|2020-04-20 06:25:00|29858.1|29838.1|29861|29841|29861.5|29841.5|29857.8|29837.8|8
1587364200000|2020-04-20 06:30:00|29860.7|29840.7|29857.8|29837.8|29860.9|29840.9|29856.8|29836.8|9
1587364500000|2020-04-20 06:35:00|29858.5|29838.5|29860.8|29840.8|29861.3|29841.3|29858.5|29838.5|6
1587365100000|2020-04-20 06:45:00|29861.3|29841.3|29860.8|29840.8|29861.3|29841.3|29860.8|29840.8|2
1587365400000|2020-04-20 06:50:00|29858.5|29838.5|29862.5|29842.5|29862.5|29842.5|29858.5|29838.5|14
1587365700000|2020-04-20 06:55:00|29861.1|29841.1|29860|29840|29861.1|29841.1|29860|29840|4
1587366000000|2020-04-20 07:00:00|29860.8|29840.8|29868|29848|29868.5|29848.5|29860.8|29840.8|14
1587366300000|2020-04-20 07:05:00|29868.9|29848.9|29870.5|29850.5|29872.5|29852.5|29868|29848|12
1587366600000|2020-04-20 07:10:00|29870|29850|29869.2|29849.2|29870.8|29850.8|29868|29848|7
1587366900000|2020-04-20 07:15:00|29868.5|29848.5|29871|29851|29873.5|29853.5|29868.5|29848.5|10
1587367200000|2020-04-20 07:20:00|29871.5|29851.5|29870|29850|29872.5|29852.5|29870|29850|6
1587367500000|2020-04-20 07:25:00|29869|29849|29860.8|29840.8|29876|29849|29852|29818.3|28
1587367800000|2020-04-20 07:30:00|29857.8|29837.8|29887.5|29837.5|29892.2|29842.2|29857.8|29827.5|16
1587368400000|2020-04-20 07:40:00|29885|29835|29885|29835|29887.5|29837.5|29882.5|29832.5|7
1587368700000|2020-04-20 07:45:00|29887.5|29837.5|29890|29840|29890|29840|29885|29835|6
1587369000000|2020-04-20 07:50:00|29887.5|29837.5|29887.5|29837.5|29888.9|29838.9|29887.5|29837.5|3
1587369300000|2020-04-20 07:55:00|29885|29835|29877.5|29827.5|29885|29835|29872.8|29822.8|7
1587369600000|2020-04-20 08:00:00|29872.5|29822.5|29877.2|29827.2|29877.2|29827.2|29872.5|29822.5|2
1587369900000|2020-04-20 08:05:00|29882.5|29832.5|29882.5|29832.5|29882.5|29832.5|29882.5|29832.5|1
1587370200000|2020-04-20 08:10:00|29880|29830|29877.5|29827.5|29880|29830|29877.5|29827.5|2
1587370500000|2020-04-20 08:15:00|29882.2|29832.2|29880|29830|29887.5|29837.5|29877.8|29827.8|12
1587370800000|2020-04-20 08:20:00|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|1
1587371100000|2020-04-20 08:25:00|29880|29830|29870.5|29820.5|29880|29830|29870.4|29820.4|4
1587371400000|2020-04-20 08:30:00|29872.5|29822.5|29882.5|29832.5|29884.7|29834.7|29872.5|29822.5|18
1587371700000|2020-04-20 08:35:00|29877.5|29827.5|29872.5|29822.5|29882.2|29832.2|29872.5|29822.5|14
1587372000000|2020-04-20 08:40:00|29871.1|29821.1|29865.5|29815.5|29871.1|29821.1|29865.4|29815.4|3
1587372300000|2020-04-20 08:45:00|29868.9|29818.9|29851.3|29801.3|29868.9|29818.9|29851.3|29801.3|18
1587372900000|2020-04-20 08:55:00|29855|29805|29858.3|29808.3|29863.2|29813.2|29855|29805|4
1587373200000|2020-04-20 09:00:00|29856.8|29806.8|29845.5|29795.5|29856.8|29806.8|29845.5|29795.5|10
1587373500000|2020-04-20 09:05:00|29847.8|29797.8|29844.5|29794.5|29847.8|29797.8|29842.2|29792.2|4
1587373800000|2020-04-20 09:10:00|29847.5|29797.5|29847|29797|29847.5|29797.5|29847|29797|2
1587374100000|2020-04-20 09:15:00|29846|29796|29846|29796|29846|29796|29846|29796|1
1587374400000|2020-04-20 09:20:00|29847.8|29797.8|29845.8|29795.8|29847.8|29797.8|29839.3|29789.3|9
1587374700000|2020-04-20 09:25:00|29844.8|29794.8|29843.5|29793.5|29844.8|29794.8|29840.3|29790.3|7
1587375300000|2020-04-20 09:35:00|29845|29795|29847.3|29797.3|29847.3|29797.3|29845|29795|3
1587375600000|2020-04-20 09:40:00|29847.8|29797.8|29852|29802|29852|29802|29847.8|29797.8|7
1587375900000|2020-04-20 09:45:00|29851.1|29801.1|29852|29802|29852|29802|29851.1|29801.1|2
1587376200000|2020-04-20 09:50:00|29852.7|29802.7|29852|29802|29852.7|29802.7|29852|29802|2
1587376500000|2020-04-20 09:55:00|29847.2|29797.2|29847|29797|29847.2|29797.2|29847|29797|2
1587376800000|2020-04-20 10:00:00|29847.8|29797.8|29852.5|29802.5|29854.4|29804.4|29847.8|29797.8|6
1587377100000|2020-04-20 10:05:00|29850|29800|29852.5|29802.5|29852.5|29802.5|29850|29800|2
1587377400000|2020-04-20 10:10:00|29852|29802|29846|29796|29853.3|29803.3|29844.8|29794.8|11
1587378000000|2020-04-20 10:20:00|29847.5|29797.5|29844.8|29794.8|29849.8|29799.8|29844.8|29794.8|7
1587378300000|2020-04-20 10:25:00|29845|29795|29847.5|29797.5|29847.5|29797.5|29845|29795|2
1587378600000|2020-04-20 10:30:00|29848.7|29798.7|29851|29801|29855.5|29805.5|29848.7|29798.7|7
1587378900000|2020-04-20 10:35:00|29855.2|29805.2|29853.3|29803.3|29855.6|29805.6|29853.3|29803.3|4
1587379500000|2020-04-20 10:45:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1587379800000|2020-04-20 10:50:00|29850|29800|29850|29800|29850|29800|29850|29800|1
1587381000000|2020-04-20 11:10:00|29853.3|29803.3|29860|29810|29864.5|29814.5|29850|29800|13
1587381900000|2020-04-20 11:25:00|29862.5|29812.5|29857.5|29807.5|29862.5|29812.5|29857.5|29807.5|4
1587382200000|2020-04-20 11:30:00|29858|29808|29857.5|29807.5|29858|29808|29857.5|29807.5|2
1587382500000|2020-04-20 11:35:00|29860|29810|29860|29810|29862.5|29812.5|29860|29810|3
1587384300000|2020-04-20 12:05:00|29867.2|29817.2|29862.5|29812.5|29867.4|29817.4|29862.5|29812.5|4
1587384600000|2020-04-20 12:10:00|29860.3|29810.3|29860|29810|29860.3|29810.3|29860|29810|2
1587385500000|2020-04-20 12:25:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1587386100000|2020-04-20 12:35:00|29850|29800|29850|29800|29850|29800|29850|29800|1
1587386400000|2020-04-20 12:40:00|29852.5|29802.5|29850|29800|29852.5|29802.5|29847.5|29797.5|4
1587387000000|2020-04-20 12:50:00|29852.5|29802.5|29852.5|29802.5|29852.5|29802.5|29852.5|29802.5|1
1587387300000|2020-04-20 12:55:00|29851.1|29801.1|29847.5|29797.5|29851.1|29801.1|29847.5|29797.5|4
1587387600000|2020-04-20 13:00:00|29848|29798|29840.5|29790.5|29848|29798|29840.5|29790.5|23
1587387900000|2020-04-20 13:05:00|29840.3|29790.3|29832.2|29812.2|29844.7|29812.2|29832.2|29790|8
1587388200000|2020-04-20 13:10:00|29831.2|29811.2|29832.5|29812.5|29832.5|29812.5|29831.2|29811.2|2
1587388500000|2020-04-20 13:15:00|29833.8|29813.8|29832.5|29812.5|29837.4|29817.4|29832.5|29812.5|6
1587389100000|2020-04-20 13:25:00|29842.5|29792.5|29827.5|29807.5|29842.5|29807.5|29827.5|29792.5|2
1587391200000|2020-04-20 14:00:00|29825|29805|29825|29805|29825|29805|29825|29805|1
1587391500000|2020-04-20 14:05:00|29827.5|29807.5|29832.4|29812.4|29832.4|29812.4|29825|29805|5
1587391800000|2020-04-20 14:10:00|29835|29815|29832.5|29812.5|29837.5|29817.5|29832.5|29812.5|6
1587393000000|2020-04-20 14:30:00|29833.8|29813.8|29831.2|29811.2|29833.8|29813.8|29831.2|29811.2|3
1587393300000|2020-04-20 14:35:00|29832.5|29812.5|29827.5|29807.5|29832.5|29812.5|29827.5|29807.5|3
1587393600000|2020-04-20 14:40:00|29826.2|29806.2|29822.5|29802.5|29839.5|29806.2|29822.5|29789.5|4
1587393900000|2020-04-20 14:45:00|29820.3|29800.3|29820.3|29800.3|29820.3|29800.3|29820.3|29800.3|1
1587394500000|2020-04-20 14:55:00|29822.5|29802.5|29825|29805|29825|29805|29822.5|29802.5|2
1587394800000|2020-04-20 15:00:00|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|1
1587395100000|2020-04-20 15:05:00|29825|29805|29827.5|29807.5|29827.5|29807.5|29825|29805|2
1587395400000|2020-04-20 15:10:00|29825|29805|29827.5|29807.5|29828.8|29808.8|29825|29805|4
1587395700000|2020-04-20 15:15:00|29827.9|29807.9|29828.8|29808.8|29828.8|29808.8|29827.5|29807.5|5
1587396000000|2020-04-20 15:20:00|29827.5|29807.5|29827.1|29807.1|29827.5|29807.5|29825.8|29805.8|4
1587396300000|2020-04-20 15:25:00|29828.4|29808.4|29843|29793|29843.2|29808.4|29827.1|29792.6|5
1587396600000|2020-04-20 15:30:00|29843.2|29793.2|29827.1|29807.1|29843.2|29808.4|29827.1|29793.2|3
1587396900000|2020-04-20 15:35:00|29830.9|29810.9|29821.9|29801.9|29830.9|29810.9|29821.9|29801.9|3
1587397200000|2020-04-20 15:40:00|29820.6|29800.6|29821.9|29801.9|29821.9|29801.9|29820.6|29800.6|2
1587397500000|2020-04-20 15:45:00|29824.1|29804.1|29821.9|29801.9|29824.6|29804.6|29821.9|29801.9|8
1587397800000|2020-04-20 15:50:00|29819.6|29799.6|29821.9|29801.9|29821.9|29801.9|29819.6|29799.6|3
1587398400000|2020-04-20 16:00:00|29826.1|29806.1|29826.1|29806.1|29826.1|29806.1|29826.1|29806.1|1
1587399000000|2020-04-20 16:10:00|29828.6|29808.6|29828.6|29808.6|29828.6|29808.6|29828.6|29808.6|1
1587399600000|2020-04-20 16:20:00|29828.9|29808.9|29828.9|29808.9|29832.1|29812.1|29828.6|29808.6|8
1587400200000|2020-04-20 16:30:00|29845|29795|29828.9|29808.9|29845|29808.9|29828.9|29795|2
1587402000000|2020-04-20 17:00:00|29831.4|29811.4|29832.7|29812.7|29832.7|29812.7|29831.4|29811.4|2
1587402300000|2020-04-20 17:05:00|29831.4|29811.4|29836.3|29816.3|29836.3|29816.3|29831.4|29811.4|2
1587402600000|2020-04-20 17:10:00|29837.7|29817.7|29836.4|29816.4|29837.7|29817.7|29836.4|29816.4|2
1587402900000|2020-04-20 17:15:00|29841.4|29821.4|29841.4|29821.4|29841.4|29821.4|29841.4|29821.4|1
1587403200000|2020-04-20 17:20:00|29842.7|29822.7|29842.7|29822.7|29842.7|29822.7|29842.7|29822.7|1
1587403500000|2020-04-20 17:25:00|29841.4|29821.4|29842.1|29822.1|29842.1|29822.1|29841.4|29821.4|2
1587404400000|2020-04-20 17:40:00|29837.2|29817.2|29842.1|29822.1|29842.1|29822.1|29837.2|29817.2|4
1587404700000|2020-04-20 17:45:00|29839.6|29819.6|29839.6|29819.6|29839.6|29819.6|29839.6|29819.6|1
1587406200000|2020-04-20 18:10:00|29842.1|29822.1|29842.1|29822.1|29842.1|29822.1|29842.1|29822.1|1
1587406500000|2020-04-20 18:15:00|29842.4|29822.4|29847.1|29827.1|29847.1|29827.1|29842.4|29822.4|2
1587406800000|2020-04-20 18:20:00|29844.6|29824.6|29847.1|29827.1|29847.1|29827.1|29844.6|29824.6|2
1587407100000|2020-04-20 18:25:00|29851.8|29831.8|29849.6|29829.6|29871.7|29832.1|29847.9|29821.7|8
1587407400000|2020-04-20 18:30:00|29850|29830|29850|29830|29850|29830|29850|29830|1
1587408900000|2020-04-20 18:55:00|29855.8|29835.8|29865|29845|29865.8|29845.8|29855.7|29835.7|6
1587409200000|2020-04-20 19:00:00|29862.5|29842.5|29867.5|29817.5|29867.5|29842.5|29862.5|29817.5|2
1587409500000|2020-04-20 19:05:00|29855|29835|29872.5|29822.5|29875|29840|29855|29822.5|5
1587409800000|2020-04-20 19:10:00|29873|29823|29873|29823|29873|29823|29873|29823|1
1587410100000|2020-04-20 19:15:00|29875.5|29825.5|29875.5|29825.5|29875.5|29825.5|29875.5|29825.5|1
1587410400000|2020-04-20 19:20:00|29877.5|29827.5|29875.5|29825.5|29877.5|29827.5|29875.5|29825.5|2
1587410700000|2020-04-20 19:25:00|29878|29828|29878|29828|29878|29828|29878|29828|1
1587411000000|2020-04-20 19:30:00|29875|29825|29875.5|29825.5|29875.5|29825.5|29875|29825|2
1587411900000|2020-04-20 19:45:00|29860|29840|29860.5|29840.5|29860.5|29840.5|29860|29840|2
1587436200000|2020-04-21 02:30:00|29938|29918|29933.5|29913.5|29939.5|29919.5|29929|29909|25
1587436500000|2020-04-21 02:35:00|29937|29917|29943.5|29923.5|29943.5|29923.5|29936.5|29916.5|34
1587436800000|2020-04-21 02:40:00|29942.5|29922.5|29932.3|29912.3|29943|29923|29931.5|29911.5|21
1587437100000|2020-04-21 02:45:00|29932.8|29912.8|29920.3|29870.3|29952.7|29916.7|29909.1|29866.5|54
1587437400000|2020-04-21 02:50:00|29920.8|29870.8|29893|29873|29920.8|29878.6|29878|29840.2|64
1587437700000|2020-04-21 02:55:00|29893.5|29873.5|29888|29868|29895.5|29875.5|29887.5|29867.5|24
1587438000000|2020-04-21 03:00:00|29887.5|29867.5|29905.8|29885.8|29932|29888.2|29887.5|29858.5|52
1587438300000|2020-04-21 03:05:00|29919.8|29869.8|29910.4|29860.4|29929.5|29885.8|29905.8|29860.4|27
1587438600000|2020-04-21 03:10:00|29912.3|29862.3|29913.8|29863.8|29919|29883.7|29890|29860|27
1587438900000|2020-04-21 03:15:00|29913.3|29863.3|29902.2|29882.2|29916.5|29882.2|29895.3|29861.8|11
1587439200000|2020-04-21 03:20:00|29900.7|29880.7|29897|29877|29914.3|29882.2|29897|29860|15
1587439500000|2020-04-21 03:25:00|29897.8|29877.8|29893.5|29873.5|29900.5|29880.5|29891.5|29871.5|34
1587439800000|2020-04-21 03:30:00|29894|29874|29884.5|29864.5|29897|29877|29883.7|29863.7|23
1587440100000|2020-04-21 03:35:00|29886|29866|29887|29867|29887|29867|29886|29866|5
1587440400000|2020-04-21 03:40:00|29887.5|29867.5|29897.5|29877.5|29901.7|29881.7|29887.5|29867.5|22
1587440700000|2020-04-21 03:45:00|29898|29878|29892|29872|29904.5|29884.5|29890|29870|28
1587441000000|2020-04-21 03:50:00|29893|29873|29893.5|29873.5|29894.3|29874.3|29893|29873|5
1587441300000|2020-04-21 03:55:00|29893|29873|29890.5|29870.5|29893|29873|29889.3|29869.3|10
1587441600000|2020-04-21 04:00:00|29890|29870|29886|29866|29890|29870|29886|29866|6
1587441900000|2020-04-21 04:05:00|29888|29868|29890|29870|29890|29870|29887.5|29867.5|5
1587442200000|2020-04-21 04:10:00|29889.5|29869.5|29884.5|29864.5|29889.5|29869.5|29884.5|29864.5|10
1587442500000|2020-04-21 04:15:00|29885|29865|29889.5|29869.5|29890|29870|29884.5|29864.5|9
1587442800000|2020-04-21 04:20:00|29888.5|29868.5|29886.5|29866.5|29888.5|29868.5|29886.5|29866.5|8
1587443100000|2020-04-21 04:25:00|29887|29867|29888.5|29868.5|29888.5|29868.5|29887|29867|3
1587443400000|2020-04-21 04:30:00|29888|29868|29892.5|29872.5|29894.5|29874.5|29888|29868|18
1587443700000|2020-04-21 04:35:00|29892|29872|29905.5|29885.5|29908.5|29888.5|29891.5|29871.5|26
1587444000000|2020-04-21 04:40:00|29905|29885|29935.3|29885.3|29935.3|29904.3|29904.5|29884.5|15
1587444300000|2020-04-21 04:45:00|29933.8|29883.8|29912.2|29892.2|29933.8|29896.8|29908.6|29880.8|29
1587444600000|2020-04-21 04:50:00|29910.6|29890.6|29933.3|29883.3|29933.8|29900.8|29902.5|29882.5|22
1587444900000|2020-04-21 04:55:00|29932.3|29882.3|29932.3|29882.3|29932.3|29882.3|29932.3|29882.3|1
1587445200000|2020-04-21 05:00:00|29931.8|29881.8|29931.3|29881.3|29931.8|29881.8|29931.3|29881.3|2
1587445500000|2020-04-21 05:05:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587445800000|2020-04-21 05:10:00|29933|29883|29933|29883|29933|29883|29933|29883|1
1587446100000|2020-04-21 05:15:00|29915.2|29895.2|29932.5|29882.5|29933.8|29895.2|29907.3|29877.2|25
1587446400000|2020-04-21 05:20:00|29932.3|29882.3|29907.8|29887.8|29932.5|29887.8|29907.8|29879.7|15
1587446700000|2020-04-21 05:25:00|29908.3|29888.3|29945|29895|29949|29899|29907.8|29880.3|16
1587447000000|2020-04-21 05:30:00|29947.5|29897.5|29933.8|29883.8|29947.5|29905.9|29925.9|29882.5|17
1587447300000|2020-04-21 05:35:00|29934.3|29884.3|29918.5|29898.5|29935|29898.8|29918.3|29883.5|10
1587447600000|2020-04-21 05:40:00|29921.2|29901.2|29915|29895|29921.9|29901.9|29911|29891|12
1587447900000|2020-04-21 05:45:00|29916.5|29896.5|29921.5|29901.5|29922|29902|29916.5|29896.5|13
1587448200000|2020-04-21 05:50:00|29920|29900|29921|29901|29921|29901|29916|29896|12
1587448500000|2020-04-21 05:55:00|29918|29898|29913.5|29893.5|29921.5|29901.5|29911.3|29891.3|35
1587448800000|2020-04-21 06:00:00|29914|29894|29908|29888|29914|29894|29904|29884|21
1587449100000|2020-04-21 06:05:00|29907|29887|29915|29895|29915.3|29895.3|29905.3|29885.3|24
1587449400000|2020-04-21 06:10:00|29914.5|29894.5|29911.5|29891.5|29916.5|29896.5|29910.5|29890.5|22
1587449700000|2020-04-21 06:15:00|29911|29891|29905|29885|29911|29891|29904|29884|21
1587450000000|2020-04-21 06:20:00|29904.5|29884.5|29896.5|29876.5|29904.5|29884.5|29896|29876|11
1587450300000|2020-04-21 06:25:00|29896|29876|29894|29874|29896|29876|29891.3|29871.3|12
1587450600000|2020-04-21 06:30:00|29891.5|29871.5|29897|29877|29902.5|29882.5|29890.5|29870.5|19
1587450900000|2020-04-21 06:35:00|29897.5|29877.5|29891|29871|29898.5|29878.5|29891|29871|20
1587451200000|2020-04-21 06:40:00|29891.5|29871.5|29885.5|29865.5|29895|29875|29885.5|29865.5|24
1587451500000|2020-04-21 06:45:00|29886.5|29866.5|29884.5|29864.5|29888|29868|29878.5|29858.5|17
1587451800000|2020-04-21 06:50:00|29884|29864|29884|29864|29884.5|29864.5|29879.5|29859.5|13
1587452100000|2020-04-21 06:55:00|29883.5|29863.5|29884.5|29864.5|29885|29865|29883|29863|6
1587452400000|2020-04-21 07:00:00|29883|29863|29885.5|29865.5|29885.5|29865.5|29882|29862|8
1587452700000|2020-04-21 07:05:00|29888.5|29868.5|29882.5|29862.5|29889|29869|29876.8|29856.8|28
1587453000000|2020-04-21 07:10:00|29882|29862|29905.3|29855.3|29905.3|29872.3|29882|29855.3|14
1587453300000|2020-04-21 07:15:00|29905|29855|29902.5|29852.5|29905|29855|29902.5|29852.5|4
1587453600000|2020-04-21 07:20:00|29905.3|29855.3|29892.8|29872.8|29913.8|29878.2|29891.5|29852|17
1587453900000|2020-04-21 07:25:00|29893.3|29873.3|29899|29879|29901|29881|29893.3|29873.3|14
1587454200000|2020-04-21 07:30:00|29902|29882|29920|29870|29920|29882|29892|29865|6
1587454500000|2020-04-21 07:35:00|29917.4|29867.4|29920|29870|29920|29885|29902.5|29867.4|8
1587455100000|2020-04-21 07:45:00|29921.6|29871.6|29925|29875|29925|29884.4|29898.9|29869.5|10
1587455400000|2020-04-21 07:50:00|29925.3|29875.3|29940.9|29890.9|29943|29893|29925|29875|9
1587455700000|2020-04-21 07:55:00|29938.1|29888.1|29943|29893|29945.5|29910.5|29924.8|29887.7|16
1587456000000|2020-04-21 08:00:00|29941.4|29891.4|29940|29890|29943|29893|29939.9|29889.9|13
1587456300000|2020-04-21 08:05:00|29930|29880|29930|29880|29937.2|29902.5|29915.4|29876|22
1587456600000|2020-04-21 08:10:00|29929.8|29879.8|29939.4|29889.4|29939.7|29904.7|29920|29879.8|10
1587456900000|2020-04-21 08:15:00|29922.5|29902.5|29940|29890|29940|29902.9|29921.1|29890|6
1587457200000|2020-04-21 08:20:00|29939.8|29889.8|29937.5|29887.5|29939.8|29889.8|29936.1|29886.1|3
1587457500000|2020-04-21 08:25:00|29920|29900|29934.8|29884.8|29937.5|29900|29917.6|29884.8|6
1587457800000|2020-04-21 08:30:00|29935|29885|29932.5|29882.5|29935|29885|29930|29880|6
1587458100000|2020-04-21 08:35:00|29930|29880|29930|29880|29934|29884|29930|29880|3
1587458700000|2020-04-21 08:45:00|29922.5|29872.5|29924|29874|29925|29882.8|29895.8|29862.8|12
1587459000000|2020-04-21 08:50:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1587459600000|2020-04-21 09:00:00|29927.5|29877.5|29930|29880|29930|29880|29927.2|29877.2|4
1587459900000|2020-04-21 09:05:00|29925|29875|29912.5|29892.5|29925.1|29892.5|29912.5|29875|5
1587460200000|2020-04-21 09:10:00|29927.5|29877.5|29934.5|29884.5|29936.6|29897.9|29916.1|29877.5|31
1587460500000|2020-04-21 09:15:00|29937|29887|29936.8|29886.8|29937|29887|29936.8|29886.8|2
1587460800000|2020-04-21 09:20:00|29922|29902|29952|29902|29952|29910.6|29922|29890.8|13
1587461100000|2020-04-21 09:25:00|29951.8|29901.8|29950|29900|29953.7|29903.7|29946.8|29896.8|11
1587461400000|2020-04-21 09:30:00|29951.3|29901.3|29940.8|29890.8|29952|29902|29936.3|29886.3|14
1587461700000|2020-04-21 09:35:00|29937|29887|29942|29892|29942|29892|29937|29887|3
1587462000000|2020-04-21 09:40:00|29941.8|29891.8|29949.5|29899.5|29949.5|29899.5|29941.8|29891.8|4
1587462300000|2020-04-21 09:45:00|29946.6|29896.6|29927.5|29907.5|29946.6|29907.5|29927.5|29891.3|10
1587462600000|2020-04-21 09:50:00|29925|29905|29925.8|29905.8|29925.8|29905.8|29925|29905|2
1587462900000|2020-04-21 09:55:00|29921.7|29901.7|29932.5|29882.5|29936.5|29901.7|29921.7|29881.1|12
1587463200000|2020-04-21 10:00:00|29928|29878|29932.2|29882.2|29934.4|29892.5|29911.1|29875|24
1587463500000|2020-04-21 10:05:00|29930|29880|29927.5|29877.5|29930|29880|29927.5|29877.5|4
1587463800000|2020-04-21 10:10:00|29930|29880|29932.7|29882.7|29932.7|29882.7|29930|29880|2
1587464100000|2020-04-21 10:15:00|29930|29880|29929.5|29879.5|29937|29887|29929.5|29879.5|12
1587464400000|2020-04-21 10:20:00|29930|29880|29930|29880|29930|29880|29930|29880|1
1587464700000|2020-04-21 10:25:00|29927|29877|29924.5|29874.5|29927|29877|29924.5|29874.5|2
1587465000000|2020-04-21 10:30:00|29920.5|29870.5|29924.5|29874.5|29924.5|29874.5|29920.5|29870.5|2
1587465600000|2020-04-21 10:40:00|29918.1|29868.1|29919.5|29869.5|29919.5|29869.5|29914.8|29864.8|6
1587466200000|2020-04-21 10:50:00|29922|29872|29917|29867|29924.5|29889.5|29899.8|29867|14
1587466500000|2020-04-21 10:55:00|29917.3|29867.3|29904.5|29884.5|29917.3|29884.5|29903.1|29867.3|4
1587466800000|2020-04-21 11:00:00|29899.8|29879.8|29914.5|29864.5|29917|29879.8|29899.8|29859.7|6
1587467100000|2020-04-21 11:05:00|29917|29867|29916.8|29866.8|29917|29867|29915.5|29865.5|4
1587467400000|2020-04-21 11:10:00|29894.8|29874.8|29916.8|29866.8|29922|29884.8|29894.8|29860.2|13
1587468000000|2020-04-21 11:20:00|29918.2|29868.2|29918.2|29868.2|29918.2|29868.2|29916.7|29866.7|5
1587468300000|2020-04-21 11:25:00|29916.8|29866.8|29916.8|29866.8|29916.8|29866.8|29916.8|29866.8|1
1587468600000|2020-04-21 11:30:00|29917.3|29867.3|29902.3|29882.3|29917.3|29882.3|29900.5|29867.3|5
1587468900000|2020-04-21 11:35:00|29905.8|29885.8|29920.8|29870.8|29920.8|29887.3|29902.2|29868|13
1587469200000|2020-04-21 11:40:00|29918|29868|29902.5|29882.5|29923|29885.5|29900.5|29867.8|14
1587469500000|2020-04-21 11:45:00|29907.5|29887.5|29925|29875|29925|29887.5|29907.5|29867.4|5
1587469800000|2020-04-21 11:50:00|29907.5|29887.5|29917.5|29867.5|29917.5|29887.5|29902.8|29865.5|4
1587470400000|2020-04-21 12:00:00|29920|29870|29935|29885|29939.2|29895|29914.3|29870|7
1587470700000|2020-04-21 12:05:00|29930|29880|29917.5|29897.5|29930|29897.5|29917.5|29876.8|5
1587471000000|2020-04-21 12:10:00|29917.4|29897.4|29914.8|29894.8|29939.5|29897.8|29914.8|29889.5|6
1587471300000|2020-04-21 12:15:00|29913.8|29893.8|29932.8|29882.8|29935|29894.5|29913.8|29882.8|4
1587471600000|2020-04-21 12:20:00|29934.5|29884.5|29917.8|29897.8|29935|29897.8|29914.5|29880.5|8
1587471900000|2020-04-21 12:25:00|29917.3|29897.3|29917.3|29897.3|29930|29897.3|29913.3|29880|10
1587472200000|2020-04-21 12:30:00|29930|29880|29934.8|29884.8|29934.8|29897.3|29912.8|29878.3|10
1587472500000|2020-04-21 12:35:00|29932.8|29882.8|29945.3|29895.3|29945.3|29895.3|29930|29880|9
1587472800000|2020-04-21 12:40:00|29945|29895|29940.5|29890.5|29945.3|29895.3|29939.5|29889.5|6
1587473400000|2020-04-21 12:50:00|29942|29892|29947.3|29897.3|29947.3|29897.3|29942|29892|6
1587473700000|2020-04-21 12:55:00|29947.8|29897.8|29950|29900|29950|29900|29947.8|29897.8|4
1587474000000|2020-04-21 13:00:00|29950.3|29900.3|29950|29900|29950.5|29900.5|29950|29900|3
1587474600000|2020-04-21 13:10:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587474900000|2020-04-21 13:15:00|29930|29910|29930|29910|29940|29910|29925|29890|6
1587475200000|2020-04-21 13:20:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587475800000|2020-04-21 13:30:00|29947.5|29897.5|29926.2|29906.2|29947.5|29912.5|29926.2|29897.5|6
1587476100000|2020-04-21 13:35:00|29927.5|29907.5|29925|29905|29943|29907.5|29925|29893|4
1587476400000|2020-04-21 13:40:00|29927.5|29907.5|29923.7|29903.7|29927.5|29907.5|29922.5|29902.5|6
1587476700000|2020-04-21 13:45:00|29922.4|29902.4|29912.5|29892.5|29931.3|29902.4|29912.5|29881.3|6
1587477000000|2020-04-21 13:50:00|29911.8|29891.8|29915|29865|29918.8|29891.8|29910.6|29864.5|9
1587477300000|2020-04-21 13:55:00|29912.5|29862.5|29907.5|29857.5|29912.5|29876.5|29887.5|29852.4|15
1587477600000|2020-04-21 14:00:00|29908|29858|29892.5|29872.5|29908|29877.9|29892.5|29857.5|8
1587477900000|2020-04-21 14:05:00|29911.1|29861.1|29917.5|29867.5|29917.5|29867.5|29911.1|29861.1|6
1587478200000|2020-04-21 14:10:00|29918|29868|29910|29890|29925|29890|29907.5|29868|6
1587478500000|2020-04-21 14:15:00|29907.5|29887.5|29919.3|29869.3|29921.7|29887.5|29897.5|29862.5|11
1587478800000|2020-04-21 14:20:00|29897.5|29877.5|29914.5|29864.5|29914.5|29877.5|29897.5|29861.5|5
1587479100000|2020-04-21 14:25:00|29915|29865|29892.5|29872.5|29915.5|29872.5|29887.5|29859.8|12
1587479400000|2020-04-21 14:30:00|29895|29875|29897.5|29877.5|29898.8|29878.8|29895|29875|6
1587479700000|2020-04-21 14:35:00|29900|29880|29900|29880|29902.5|29882.5|29900|29880|3
1587480000000|2020-04-21 14:40:00|29905|29885|29905|29885|29907.4|29887.4|29902.5|29882.5|4
1587480300000|2020-04-21 14:45:00|29934.2|29884.2|29937.5|29887.5|29937.5|29887.5|29934.2|29884.2|5
1587480900000|2020-04-21 14:55:00|29917.5|29897.5|29935|29885|29935|29897.5|29917.5|29882.5|3
1587481200000|2020-04-21 15:00:00|29935.1|29885.1|29942.5|29892.5|29942.5|29892.5|29935.1|29885.1|5
1587482100000|2020-04-21 15:15:00|29935|29885|29922.5|29902.5|29937.5|29902.5|29922.5|29885|3
1587482400000|2020-04-21 15:20:00|29920|29900|29917.5|29897.5|29920|29900|29912.8|29892.8|4
1587482700000|2020-04-21 15:25:00|29920|29900|29935|29885|29936|29902.5|29920|29885|4
1587483000000|2020-04-21 15:30:00|29920|29900|29917.5|29897.5|29920|29900|29917.5|29897.5|2
1587483300000|2020-04-21 15:35:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1587483600000|2020-04-21 15:40:00|29917.5|29897.5|29917.5|29897.5|29917.5|29897.5|29917.5|29897.5|1
1587483900000|2020-04-21 15:45:00|29933.3|29883.3|29915.5|29895.5|29936.7|29895.5|29915.5|29883.3|3
1587484200000|2020-04-21 15:50:00|29913.2|29893.2|29917.5|29897.5|29917.5|29897.5|29907.1|29887.1|4
1587486000000|2020-04-21 16:20:00|29923.3|29903.3|29937.5|29887.5|29940.8|29903.3|29923.3|29887.5|3
1587486600000|2020-04-21 16:30:00|29937.4|29887.4|29937.4|29887.4|29937.4|29887.4|29937.4|29887.4|1
1587487500000|2020-04-21 16:45:00|29945|29895|29945|29895|29945|29895|29945|29895|1
1587487800000|2020-04-21 16:50:00|29940.5|29890.5|29942.5|29892.5|29942.5|29892.5|29938.8|29888.8|4
1587488400000|2020-04-21 17:00:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1587488700000|2020-04-21 17:05:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1587489000000|2020-04-21 17:10:00|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|1
1587489300000|2020-04-21 17:15:00|29938.9|29888.9|29942.1|29892.1|29942.1|29892.1|29938.9|29888.9|3
1587490200000|2020-04-21 17:30:00|29938.4|29888.4|29938.4|29888.4|29938.4|29888.4|29938.4|29888.4|1
1587490500000|2020-04-21 17:35:00|29942.1|29892.1|29924.6|29904.6|29942.1|29904.6|29924.6|29889.6|3
1587491700000|2020-04-21 17:55:00|29927.1|29907.1|29924.6|29904.6|29927.1|29907.1|29924.6|29904.6|2
1587492900000|2020-04-21 18:15:00|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|1
1587493200000|2020-04-21 18:20:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1587493500000|2020-04-21 18:25:00|29931.5|29881.5|29927|29877|29931.5|29881.5|29927|29877|2
1587493800000|2020-04-21 18:30:00|29929.6|29879.6|29934.6|29884.6|29934.6|29884.6|29929.6|29879.6|3
1587494700000|2020-04-21 18:45:00|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|1
1587495300000|2020-04-21 18:55:00|29940.8|29890.8|29939.6|29889.6|29942|29892|29939.6|29889.6|3
1587495600000|2020-04-21 19:00:00|29939.5|29889.5|29942|29892|29942.5|29892.5|29939.5|29889.5|5
1587496500000|2020-04-21 19:15:00|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|1
1587496800000|2020-04-21 19:20:00|29937.8|29887.8|29932|29882|29937.8|29887.8|29932|29882|3
1587497400000|2020-04-21 19:30:00|29929.5|29879.5|29929.5|29879.5|29929.5|29879.5|29929.5|29879.5|1
1587497700000|2020-04-21 19:35:00|29926.8|29876.8|29926.8|29876.8|29926.8|29876.8|29926.8|29876.8|1
1587498000000|2020-04-21 19:40:00|29929.3|29879.3|29929.3|29879.3|29929.3|29879.3|29929.3|29879.3|1
1587498300000|2020-04-21 19:45:00|29930.6|29880.6|29926.8|29876.8|29931.1|29881.1|29926.8|29876.8|5
1587498600000|2020-04-21 19:50:00|29928|29878|29929.3|29879.3|29929.3|29879.3|29926.8|29876.8|6
1587498900000|2020-04-21 19:55:00|29928.6|29878.6|29923.1|29873.1|29928.6|29878.6|29923.1|29873.1|3
1587522600000|2020-04-22 02:30:00|29903.5|29883.5|29903|29883|29919|29885|29903|29868.5|8
1587522900000|2020-04-22 02:35:00|29904|29884|29905.5|29885.5|29906|29886|29903|29883|11
1587523200000|2020-04-22 02:40:00|29905|29885|29908|29888|29908|29888|29904|29884|15
1587523500000|2020-04-22 02:45:00|29908.5|29888.5|29914|29894|29916|29896|29907|29887|20
1587523800000|2020-04-22 02:50:00|29913.5|29893.5|29914|29894|29917.5|29897.5|29910.5|29890.5|56
1587524100000|2020-04-22 02:55:00|29913.5|29893.5|29905.5|29885.5|29913.5|29893.5|29905|29885|25
1587524400000|2020-04-22 03:00:00|29906|29886|29909.5|29889.5|29916|29896|29906|29886|25
1587524700000|2020-04-22 03:05:00|29909|29889|29904.5|29884.5|29923.5|29889|29904.5|29867.5|16
1587525000000|2020-04-22 03:10:00|29905|29885|29906.5|29886.5|29906.5|29886.5|29905|29885|6
1587525300000|2020-04-22 03:15:00|29908.5|29888.5|29900|29880|29908.5|29888.5|29898.5|29878.5|28
1587525600000|2020-04-22 03:20:00|29899.5|29879.5|29894.5|29874.5|29905|29885|29890|29870|36
1587525900000|2020-04-22 03:25:00|29889.5|29869.5|29892|29872|29892|29872|29889.5|29869.5|6
1587526200000|2020-04-22 03:30:00|29893|29873|29896.5|29876.5|29896.5|29876.5|29893|29873|4
1587526500000|2020-04-22 03:35:00|29896|29876|29890.5|29870.5|29896|29876|29885.5|29865.5|22
1587526800000|2020-04-22 03:40:00|29891|29871|29890|29870|29891|29871|29887.5|29867.5|8
1587527100000|2020-04-22 03:45:00|29891|29871|29897.5|29877.5|29901.3|29881.3|29890|29870|50
1587527400000|2020-04-22 03:50:00|29897|29877|29897|29877|29897|29877|29895.5|29875.5|7
1587527700000|2020-04-22 03:55:00|29897.5|29877.5|29897.5|29877.5|29900.8|29880.8|29897.5|29877.5|11
1587528000000|2020-04-22 04:00:00|29897|29877|29903.5|29883.5|29906|29886|29897|29877|14
1587528300000|2020-04-22 04:05:00|29904.5|29884.5|29900.5|29880.5|29904.5|29884.5|29899|29879|15
1587528600000|2020-04-22 04:10:00|29901|29881|29900|29880|29901.5|29881.5|29899|29879|8
1587528900000|2020-04-22 04:15:00|29900.5|29880.5|29900|29880|29900.5|29880.5|29900|29880|2
1587529200000|2020-04-22 04:20:00|29901|29881|29904|29884|29907|29887|29901|29881|17
1587529500000|2020-04-22 04:25:00|29902.5|29882.5|29899.5|29879.5|29903|29883|29898|29878|17
1587529800000|2020-04-22 04:30:00|29900|29880|29900|29880|29900|29880|29898.5|29878.5|9
1587530100000|2020-04-22 04:35:00|29899.5|29879.5|29907|29887|29907|29887|29899.5|29879.5|18
1587530400000|2020-04-22 04:40:00|29906.5|29886.5|29912|29892|29912.5|29892.5|29906.5|29886.5|12
1587530700000|2020-04-22 04:45:00|29909.5|29889.5|29906.5|29886.5|29912|29892|29906.5|29886.5|17
1587531000000|2020-04-22 04:50:00|29907.5|29887.5|29908|29888|29908|29888|29907.5|29887.5|4
1587531300000|2020-04-22 04:55:00|29909|29889|29913.5|29893.5|29914|29894|29909|29889|3
1587531600000|2020-04-22 05:00:00|29914|29894|29910|29890|29916|29896|29909.5|29889.5|14
1587531900000|2020-04-22 05:05:00|29909.5|29889.5|29908|29888|29910|29890|29908|29888|6
1587532200000|2020-04-22 05:10:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1587532500000|2020-04-22 05:15:00|29902|29882|29903|29883|29903.5|29883.5|29901.5|29881.5|8
1587532800000|2020-04-22 05:20:00|29904|29884|29909|29889|29909|29889|29904|29884|7
1587533100000|2020-04-22 05:25:00|29908.5|29888.5|29904|29884|29908.5|29888.5|29904|29884|8
1587533700000|2020-04-22 05:35:00|29903.5|29883.5|29903.5|29883.5|29903.5|29883.5|29901.5|29881.5|10
1587534000000|2020-04-22 05:40:00|29900.6|29880.6|29888.5|29868.5|29904|29880.6|29881.8|29851.8|24
1587534300000|2020-04-22 05:45:00|29888|29868|29884.5|29864.5|29888|29868|29881.3|29861.3|11
1587534600000|2020-04-22 05:50:00|29884|29864|29882|29862|29887.3|29867.3|29880.5|29860.5|11
1587534900000|2020-04-22 05:55:00|29882.5|29862.5|29886.8|29866.8|29888|29868|29882.5|29862.5|11
1587535200000|2020-04-22 06:00:00|29887|29867|29894|29874|29894.5|29874.5|29886.3|29866.3|17
1587535500000|2020-04-22 06:05:00|29894.5|29874.5|29887|29867|29895.5|29875.5|29886.5|29866.5|19
1587535800000|2020-04-22 06:10:00|29885|29865|29888.8|29868.8|29891|29871|29879.8|29859.8|28
1587536100000|2020-04-22 06:15:00|29887.8|29867.8|29897|29847|29897.5|29869|29877.5|29846.5|45
1587536400000|2020-04-22 06:20:00|29897.5|29847.5|29879.5|29859.5|29898.5|29862|29879.5|29845|11
1587536700000|2020-04-22 06:25:00|29880|29860|29879|29859|29881.5|29861.5|29876.8|29856.8|15
1587537000000|2020-04-22 06:30:00|29878.5|29858.5|29882|29862|29884.8|29864.8|29878|29858|18
1587537300000|2020-04-22 06:35:00|29883.8|29863.8|29883.8|29863.8|29883.8|29863.8|29882.8|29862.8|5
1587537600000|2020-04-22 06:40:00|29884.3|29864.3|29879.5|29859.5|29884.3|29864.3|29879.5|29859.5|5
1587537900000|2020-04-22 06:45:00|29880|29860|29882.8|29862.8|29885.1|29865.1|29880|29860|11
1587538200000|2020-04-22 06:50:00|29883.5|29863.5|29892.8|29872.8|29892.8|29872.8|29883.3|29863.3|6
1587538500000|2020-04-22 06:55:00|29893.3|29873.3|29892.3|29872.3|29893.3|29873.3|29892.3|29872.3|4
1587538800000|2020-04-22 07:00:00|29891.8|29871.8|29887.8|29867.8|29892.3|29872.3|29885.3|29865.3|19
1587539100000|2020-04-22 07:05:00|29887.3|29867.3|29883|29863|29887.3|29867.3|29876.3|29856.3|18
1587539400000|2020-04-22 07:10:00|29882.5|29862.5|29876.5|29856.5|29889.5|29862.5|29871.5|29839.5|20
1587539700000|2020-04-22 07:15:00|29876|29856|29875|29855|29876|29856|29875|29855|2
1587540000000|2020-04-22 07:20:00|29876|29856|29877.5|29857.5|29878.5|29858.5|29876|29856|8
1587540300000|2020-04-22 07:25:00|29877|29857|29875.5|29855.5|29877|29857|29875.5|29855.5|4
1587540600000|2020-04-22 07:30:00|29876.5|29856.5|29885|29835|29890|29856.5|29875.5|29832.5|9
1587540900000|2020-04-22 07:35:00|29886.3|29836.3|29892.5|29842.5|29892.5|29842.5|29886.3|29836.3|4
1587541200000|2020-04-22 07:40:00|29892.3|29842.3|29892.5|29842.5|29892.5|29842.5|29890|29840|3
1587541500000|2020-04-22 07:45:00|29891.8|29841.8|29887.5|29837.5|29892.5|29857.5|29876.3|29837.5|6
1587541800000|2020-04-22 07:50:00|29886.8|29836.8|29885|29835|29886.8|29836.8|29880|29830|5
1587542100000|2020-04-22 07:55:00|29890|29840|29885|29835|29890|29840|29885|29835|4
1587542400000|2020-04-22 08:00:00|29885.3|29835.3|29885|29835|29888|29852.5|29861.8|29832.2|17
1587542700000|2020-04-22 08:05:00|29887|29837|29867.2|29847.2|29887|29847.2|29866|29830|7
1587543000000|2020-04-22 08:10:00|29870|29850|29890.2|29840.2|29890.2|29857.2|29870|29839.7|14
1587543300000|2020-04-22 08:15:00|29890|29840|29886.9|29836.9|29890|29840|29886.9|29836.9|4
1587543600000|2020-04-22 08:20:00|29887.7|29837.7|29880|29860|29892.9|29861.9|29877.2|29837.7|10
1587543900000|2020-04-22 08:25:00|29878|29858|29893|29843|29893.2|29861.9|29876.9|29839.5|14
1587544200000|2020-04-22 08:30:00|29887.5|29837.5|29886.9|29836.9|29893|29853.4|29870|29835.7|20
1587544500000|2020-04-22 08:35:00|29887.7|29837.7|29886.9|29836.9|29887.7|29837.7|29886.9|29836.9|2
1587544800000|2020-04-22 08:40:00|29885.9|29835.9|29870.9|29850.9|29885.9|29853|29869.9|29834.9|7
1587545100000|2020-04-22 08:45:00|29871.9|29851.9|29876.9|29856.9|29876.9|29856.9|29871.9|29851.9|4
1587545400000|2020-04-22 08:50:00|29876.2|29856.2|29875|29855|29876.9|29856.9|29874.2|29854.2|5
1587545700000|2020-04-22 08:55:00|29873|29853|29875|29855|29877.5|29857.5|29871.9|29851.9|15
1587546000000|2020-04-22 09:00:00|29873.3|29853.3|29872.8|29852.8|29877.5|29857.5|29870.8|29850.8|12
1587546300000|2020-04-22 09:05:00|29871.5|29851.5|29870|29850|29871.5|29851.5|29870|29850|2
1587546600000|2020-04-22 09:10:00|29886.3|29836.3|29885.5|29835.5|29889.1|29839.1|29885|29835|7
1587546900000|2020-04-22 09:15:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1587547800000|2020-04-22 09:30:00|29883|29833|29882.5|29832.5|29883|29833|29882.5|29832.5|2
1587548100000|2020-04-22 09:35:00|29883.7|29833.7|29887.3|29837.3|29887.3|29837.3|29882.5|29832.5|6
1587548700000|2020-04-22 09:45:00|29885|29835|29882.5|29832.5|29885|29835|29882.5|29832.5|3
1587549000000|2020-04-22 09:50:00|29870|29850|29894.6|29844.6|29894.6|29856.8|29870|29842.5|6
1587549600000|2020-04-22 10:00:00|29895|29845|29896.3|29846.3|29901.3|29851.3|29895|29845|18
1587549900000|2020-04-22 10:05:00|29895.8|29845.8|29896.3|29846.3|29896.3|29846.3|29895.8|29845.8|4
1587550500000|2020-04-22 10:15:00|29895|29845|29896.3|29846.3|29896.3|29846.3|29895|29845|4
1587550800000|2020-04-22 10:20:00|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|1
1587551400000|2020-04-22 10:30:00|29898.3|29848.3|29899.5|29849.5|29899.5|29849.5|29898.3|29848.3|4
1587552000000|2020-04-22 10:40:00|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|1
1587552300000|2020-04-22 10:45:00|29895|29845|29893.8|29843.8|29895.3|29845.3|29893.8|29843.8|5
1587552600000|2020-04-22 10:50:00|29894.8|29844.8|29895.3|29845.3|29895.3|29845.3|29894.8|29844.8|2
1587552900000|2020-04-22 10:55:00|29893.8|29843.8|29892.8|29842.8|29893.8|29843.8|29892.8|29842.8|2
1587553200000|2020-04-22 11:00:00|29893.8|29843.8|29887|29837|29893.8|29843.8|29886.5|29836.5|4
1587554700000|2020-04-22 11:25:00|29887.5|29837.5|29889.5|29839.5|29889.5|29839.5|29887.5|29837.5|3
1587555000000|2020-04-22 11:30:00|29890|29840|29894.8|29844.8|29894.8|29844.8|29890|29840|2
1587555300000|2020-04-22 11:35:00|29895|29845|29899.3|29849.3|29899.3|29849.3|29895|29845|4
1587556500000|2020-04-22 11:55:00|29886.5|29866.5|29907.2|29857.2|29914|29866.5|29886.5|29857.2|8
1587556800000|2020-04-22 12:00:00|29909.8|29859.8|29910.8|29860.8|29910.8|29860.8|29900|29850|12
1587557400000|2020-04-22 12:10:00|29912.8|29862.8|29915.3|29865.3|29915.3|29865.3|29912.8|29862.8|4
1587557700000|2020-04-22 12:15:00|29917.5|29867.5|29915|29865|29918|29868|29915|29865|8
1587558000000|2020-04-22 12:20:00|29915.5|29865.5|29916.5|29866.5|29916.5|29866.5|29915.5|29865.5|3
1587558300000|2020-04-22 12:25:00|29913|29863|29898.8|29878.8|29919.3|29882|29896.3|29863|13
1587558600000|2020-04-22 12:30:00|29899.5|29879.5|29907|29887|29916.5|29888.9|29899.3|29865.5|21
1587558900000|2020-04-22 12:35:00|29903.7|29883.7|29901|29881|29907.5|29887.5|29900.8|29880.8|10
1587559200000|2020-04-22 12:40:00|29899.5|29879.5|29901|29881|29904.3|29884.3|29896|29876|19
1587559800000|2020-04-22 12:50:00|29910|29860|29911.5|29861.5|29912.2|29881|29894.1|29858.3|15
1587560100000|2020-04-22 12:55:00|29900|29880|29901|29881|29901|29881|29899.8|29879.8|6
1587560400000|2020-04-22 13:00:00|29901.5|29881.5|29903|29883|29903|29883|29900.9|29880.9|4
1587561000000|2020-04-22 13:10:00|29921.5|29871.5|29927.5|29877.5|29927.5|29877.5|29921.5|29871.5|3
1587561300000|2020-04-22 13:15:00|29920.5|29870.5|29915|29865|29920.5|29870.5|29915|29865|3
1587561600000|2020-04-22 13:20:00|29913|29863|29913|29863|29913|29863|29912.5|29862.5|3
1587561900000|2020-04-22 13:25:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587562200000|2020-04-22 13:30:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587563100000|2020-04-22 13:45:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587563400000|2020-04-22 13:50:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587563700000|2020-04-22 13:55:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587564300000|2020-04-22 14:05:00|29894.2|29874.2|29900|29880|29900|29880|29894.2|29874.2|3
1587564600000|2020-04-22 14:10:00|29897.5|29877.5|29902.5|29882.5|29903.8|29883.8|29897.5|29877.5|5
1587565200000|2020-04-22 14:20:00|29917.5|29867.5|29902.5|29882.5|29917.5|29882.5|29902.5|29867.5|4
1587565500000|2020-04-22 14:25:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1587565800000|2020-04-22 14:30:00|29907.5|29887.5|29910|29890|29914.7|29894.7|29907.5|29887.5|10
1587566100000|2020-04-22 14:35:00|29907.5|29887.5|29907.5|29887.5|29907.5|29887.5|29907.5|29887.5|1
1587566400000|2020-04-22 14:40:00|29921.8|29871.8|29900|29880|29921.8|29887.5|29900|29871.8|5
1587566700000|2020-04-22 14:45:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29900|29880|3
1587567000000|2020-04-22 14:50:00|29905.9|29885.9|29902.5|29882.5|29905.9|29885.9|29902.5|29882.5|2
1587567300000|2020-04-22 14:55:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1587567600000|2020-04-22 15:00:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29901.2|29881.2|5
1587567900000|2020-04-22 15:05:00|29897.5|29877.5|29900|29880|29900|29880|29897.5|29877.5|2
1587568500000|2020-04-22 15:15:00|29902.5|29882.5|29900|29880|29902.5|29882.5|29900|29880|3
1587568800000|2020-04-22 15:20:00|29902.5|29882.5|29906.2|29886.2|29907.4|29887.4|29902.5|29882.5|3
1587569100000|2020-04-22 15:25:00|29905|29885|29900|29880|29905|29885|29900|29880|3
1587569400000|2020-04-22 15:30:00|29902.4|29882.4|29900|29880|29902.4|29882.4|29900|29880|2
1587571200000|2020-04-22 16:00:00|29895.3|29875.3|29895|29875|29905|29885|29895|29875|7
1587571800000|2020-04-22 16:10:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587573000000|2020-04-22 16:30:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587573300000|2020-04-22 16:35:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1587573600000|2020-04-22 16:40:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587573900000|2020-04-22 16:45:00|29902.5|29882.5|29903|29883|29903.8|29883.8|29900|29880|5
1587574500000|2020-04-22 16:55:00|29898.8|29878.8|29900|29880|29900|29880|29898.8|29878.8|2
1587574800000|2020-04-22 17:00:00|29898.8|29878.8|29898.8|29878.8|29898.8|29878.8|29898.8|29878.8|1
1587575400000|2020-04-22 17:10:00|29902.5|29882.5|29900.9|29880.9|29902.5|29882.5|29897.8|29877.8|8
1587575700000|2020-04-22 17:15:00|29897.6|29877.6|29922|29872|29922|29885.8|29897.6|29872|5
1587576300000|2020-04-22 17:25:00|29902.8|29882.8|29909.7|29889.7|29911.9|29891.9|29902.8|29882.8|3
1587576600000|2020-04-22 17:30:00|29909.6|29889.6|29907.5|29887.5|29909.6|29889.6|29907.5|29887.5|2
1587576900000|2020-04-22 17:35:00|29908.3|29888.3|29910|29890|29910|29890|29907.5|29887.5|6
1587577500000|2020-04-22 17:45:00|29912.5|29892.5|29907.5|29887.5|29912.5|29892.5|29907.5|29887.5|4
1587577800000|2020-04-22 17:50:00|29907.1|29887.1|29907.5|29887.5|29907.5|29887.5|29907.1|29887.1|2
1587579900000|2020-04-22 18:25:00|29921.8|29871.8|29920.5|29870.5|29921.8|29871.8|29920.5|29870.5|2
1587580200000|2020-04-22 18:30:00|29900|29880|29920|29870|29920|29880|29900|29867|5
1587581100000|2020-04-22 18:45:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1587581400000|2020-04-22 18:50:00|29915|29865|29897.5|29877.5|29915|29880|29897.5|29865|3
1587582000000|2020-04-22 19:00:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1587582600000|2020-04-22 19:10:00|29900|29880|29917.5|29867.5|29917.5|29880|29900|29867.5|2
1587584100000|2020-04-22 19:35:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587584400000|2020-04-22 19:40:00|29899.3|29879.3|29912.5|29862.5|29912.5|29879.3|29895|29860.2|6
1587584700000|2020-04-22 19:45:00|29895|29875|29900.5|29850.5|29900.6|29875|29891|29849.5|7
1587585000000|2020-04-22 19:50:00|29905.5|29855.5|29905.5|29855.5|29905.5|29855.5|29905|29855|3
1587585300000|2020-04-22 19:55:00|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|1
1587609000000|2020-04-23 02:30:00|29883|29863|29881.5|29861.5|29885.5|29865.5|29881|29861|25
1587609300000|2020-04-23 02:35:00|29880|29860|29883|29863|29883.5|29863.5|29871.5|29851.5|40
1587609600000|2020-04-23 02:40:00|29881.5|29861.5|29877|29857|29881.5|29861.5|29875.5|29855.5|21
1587609900000|2020-04-23 02:45:00|29876.5|29856.5|29883.5|29863.5|29883.5|29863.5|29876.5|29856.5|13
1587610200000|2020-04-23 02:50:00|29883|29863|29881.5|29861.5|29883|29863|29879|29859|9
1587610500000|2020-04-23 02:55:00|29882|29862|29883|29863|29883.5|29863.5|29882|29862|4
1587610800000|2020-04-23 03:00:00|29882.5|29862.5|29883|29863|29884|29864|29881.5|29861.5|14
1587611100000|2020-04-23 03:05:00|29882.5|29862.5|29895.7|29875.7|29909.4|29880.2|29881|29859.4|38
1587611400000|2020-04-23 03:10:00|29896.2|29876.2|29890|29870|29911.7|29876.8|29890|29859.4|28
1587611700000|2020-04-23 03:15:00|29889.5|29869.5|29886.3|29866.3|29890|29870|29882|29862|18
1587612000000|2020-04-23 03:20:00|29886.8|29866.8|29910.2|29860.2|29915.5|29880.5|29886.8|29860.2|24
1587612300000|2020-04-23 03:25:00|29910.4|29860.4|29892.2|29872.2|29914|29872.7|29892.2|29858.2|11
1587612600000|2020-04-23 03:30:00|29888.5|29868.5|29896|29876|29896.5|29876.5|29888.5|29868.5|17
1587612900000|2020-04-23 03:35:00|29896.5|29876.5|29899.5|29879.5|29902.5|29882.5|29896.5|29876.5|17
1587613200000|2020-04-23 03:40:00|29897.8|29877.8|29903|29883|29903|29883|29897.5|29877.5|23
1587613500000|2020-04-23 03:45:00|29903.5|29883.5|29904|29884|29905|29885|29902.5|29882.5|11
1587613800000|2020-04-23 03:50:00|29903.5|29883.5|29904|29884|29905|29885|29903.5|29883.5|10
1587614100000|2020-04-23 03:55:00|29904.5|29884.5|29906|29886|29906.5|29886.5|29903.5|29883.5|8
1587614400000|2020-04-23 04:00:00|29908|29888|29909.5|29889.5|29918.5|29898.5|29908|29888|42
1587614700000|2020-04-23 04:05:00|29909|29889|29914|29894|29915.5|29895.5|29906.5|29886.5|23
1587615000000|2020-04-23 04:10:00|29914.5|29894.5|29906.5|29886.5|29914.5|29894.5|29905.5|29885.5|8
1587615300000|2020-04-23 04:15:00|29906|29886|29899.5|29879.5|29906|29886|29897.5|29877.5|23
1587615600000|2020-04-23 04:20:00|29899|29879|29901.5|29881.5|29902|29882|29899|29879|8
1587615900000|2020-04-23 04:25:00|29902|29882|29901|29881|29902.5|29882.5|29900.5|29880.5|7
1587616500000|2020-04-23 04:35:00|29900|29880|29898.5|29878.5|29900|29880|29897|29877|7
1587616800000|2020-04-23 04:40:00|29898|29878|29898|29878|29900.5|29880.5|29897|29877|20
1587617100000|2020-04-23 04:45:00|29897.5|29877.5|29899|29879|29899|29879|29896|29876|20
1587617400000|2020-04-23 04:50:00|29898.5|29878.5|29904|29884|29904|29884|29898.5|29878.5|13
1587617700000|2020-04-23 04:55:00|29903.5|29883.5|29898|29878|29903.5|29883.5|29897.5|29877.5|8
1587618000000|2020-04-23 05:00:00|29898.5|29878.5|29896|29876|29899.5|29879.5|29895.5|29875.5|26
1587618300000|2020-04-23 05:05:00|29894.3|29874.3|29892.5|29872.5|29909|29876.5|29889|29859|49
1587618600000|2020-04-23 05:10:00|29891.5|29871.5|29892.5|29872.5|29896.5|29876.5|29890|29870|20
1587618900000|2020-04-23 05:15:00|29890.3|29870.3|29888.5|29868.5|29890.3|29870.3|29882.9|29862.9|19
1587619200000|2020-04-23 05:20:00|29889|29869|29891|29871|29901.5|29881.5|29884.8|29864.8|35
1587619500000|2020-04-23 05:25:00|29890.5|29870.5|29888|29868|29892.5|29872.5|29888|29868|17
1587619800000|2020-04-23 05:30:00|29888.5|29868.5|29887.5|29867.5|29890|29870|29887|29867|9
1587620100000|2020-04-23 05:35:00|29889.5|29869.5|29888.5|29868.5|29892|29872|29888|29868|11
1587620700000|2020-04-23 05:45:00|29888|29868|29896|29876|29896|29876|29887.5|29867.5|24
1587621000000|2020-04-23 05:50:00|29895|29875|29897|29847|29897|29875|29881|29845.5|22
1587621300000|2020-04-23 05:55:00|29897.5|29847.5|29895.8|29845.8|29897.5|29847.5|29895.8|29845.8|3
1587621600000|2020-04-23 06:00:00|29897.3|29847.3|29885|29865|29901|29869.5|29885|29847.3|27
1587621900000|2020-04-23 06:05:00|29884.5|29864.5|29888.5|29838.5|29891.5|29865.5|29872.5|29833.5|30
1587622200000|2020-04-23 06:10:00|29888|29838|29872.5|29852.5|29888.5|29853|29871.1|29835|17
1587622500000|2020-04-23 06:15:00|29875|29855|29877.5|29857.5|29891|29862.5|29871.3|29838|62
1587622800000|2020-04-23 06:20:00|29877|29857|29885|29865|29900.3|29869.5|29876|29850|42
1587623100000|2020-04-23 06:25:00|29885.5|29865.5|29874.6|29854.6|29886|29866|29872.7|29852.7|45
1587623400000|2020-04-23 06:30:00|29875|29855|29876.5|29856.5|29876.5|29856.5|29873.5|29853.5|27
1587623700000|2020-04-23 06:35:00|29876|29856|29869.5|29849.5|29886.8|29857|29862|29836.3|35
1587624000000|2020-04-23 06:40:00|29867|29847|29865.3|29845.3|29867.5|29847.5|29860.3|29840.3|28
1587624300000|2020-04-23 06:45:00|29865.5|29845.5|29873|29853|29878|29858|29865.5|29845.5|27
1587624600000|2020-04-23 06:50:00|29873.5|29853.5|29876.5|29856.5|29877|29857|29873.5|29853.5|10
1587624900000|2020-04-23 06:55:00|29875|29855|29874.5|29854.5|29875|29855|29873|29853|10
1587625200000|2020-04-23 07:00:00|29872.5|29852.5|29864|29844|29872.5|29852.5|29862.5|29842.5|28
1587625500000|2020-04-23 07:05:00|29864.5|29844.5|29861.5|29841.5|29872.5|29852.5|29857.5|29837.5|33
1587625800000|2020-04-23 07:10:00|29862.8|29842.8|29873|29853|29885|29854.9|29862.8|29833.3|23
1587626100000|2020-04-23 07:15:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|17
1587626400000|2020-04-23 07:20:00|29875|29855|29881|29861|29881|29861|29872|29852|36
1587626700000|2020-04-23 07:25:00|29881.5|29861.5|29882|29862|29882|29862|29875|29855|30
1587627000000|2020-04-23 07:30:00|29882.5|29862.5|29896.5|29846.5|29906.5|29867.5|29866.5|29842|38
1587627300000|2020-04-23 07:35:00|29896|29846|29901|29851|29901.5|29851.5|29896|29846|10
1587627600000|2020-04-23 07:40:00|29901.5|29851.5|29901|29851|29915|29865|29901|29851|10
1587627900000|2020-04-23 07:45:00|29899|29849|29905.5|29855.5|29907|29857|29898|29848|21
1587628200000|2020-04-23 07:50:00|29905|29855|29904|29854|29905|29855|29904|29854|3
1587628500000|2020-04-23 07:55:00|29903|29853|29901.5|29851.5|29904|29854|29900.5|29850.5|20
1587628800000|2020-04-23 08:00:00|29901|29851|29898.5|29848.5|29902.5|29852.5|29894.5|29844.5|12
1587629100000|2020-04-23 08:05:00|29899|29849|29903.5|29853.5|29903.5|29853.5|29899|29849|4
1587629400000|2020-04-23 08:10:00|29904.5|29854.5|29901.5|29851.5|29908|29858|29901.5|29851.5|12
1587629700000|2020-04-23 08:15:00|29900|29850|29903|29853|29903|29853|29893.5|29843.5|15
1587630000000|2020-04-23 08:20:00|29906.5|29856.5|29903.5|29853.5|29907.5|29857.5|29903.5|29853.5|4
1587630300000|2020-04-23 08:25:00|29901|29851|29896.5|29846.5|29903.5|29853.5|29896.5|29846.5|5
1587630600000|2020-04-23 08:30:00|29894.5|29844.5|29891.5|29841.5|29894.5|29844.5|29891.5|29841.5|4
1587630900000|2020-04-23 08:35:00|29892.5|29842.5|29893.5|29843.5|29893.5|29843.5|29892.5|29842.5|2
1587631500000|2020-04-23 08:45:00|29895|29845|29896.5|29846.5|29896.5|29846.5|29895|29845|2
1587631800000|2020-04-23 08:50:00|29897.5|29847.5|29893|29843|29898|29848|29892.5|29842.5|8
1587632100000|2020-04-23 08:55:00|29893.5|29843.5|29883|29833|29894.5|29844.5|29883|29833|9
1587632400000|2020-04-23 09:00:00|29883.5|29833.5|29894.5|29844.5|29896.5|29846.5|29882.5|29832.5|22
1587632700000|2020-04-23 09:05:00|29895|29845|29897|29847|29900|29850|29890.5|29840.5|23
1587633000000|2020-04-23 09:10:00|29895.5|29845.5|29900|29850|29903|29853|29895.5|29845.5|15
1587633600000|2020-04-23 09:20:00|29898.5|29848.5|29899.5|29849.5|29900|29850|29893|29843|18
1587633900000|2020-04-23 09:25:00|29900|29850|29899.5|29849.5|29900.5|29850.5|29899.5|29849.5|4
1587634200000|2020-04-23 09:30:00|29899|29849|29899|29849|29902.5|29852.5|29898|29848|14
1587634800000|2020-04-23 09:40:00|29898.5|29848.5|29895.5|29845.5|29898.5|29848.5|29895.5|29845.5|6
1587635700000|2020-04-23 09:55:00|29896|29846|29896.5|29846.5|29905.5|29855.5|29896|29846|11
1587636000000|2020-04-23 10:00:00|29899.5|29849.5|29899.5|29849.5|29901.5|29851.5|29899|29849|7
1587636300000|2020-04-23 10:05:00|29900|29850|29898|29848|29900|29850|29898|29848|7
1587636600000|2020-04-23 10:10:00|29897.5|29847.5|29895.5|29845.5|29897.5|29847.5|29895.5|29845.5|5
1587638400000|2020-04-23 10:40:00|29896|29846|29908|29858|29908.5|29858.5|29896|29846|8
1587638700000|2020-04-23 10:45:00|29906.5|29856.5|29895.5|29845.5|29906.5|29856.5|29895|29845|11
1587639000000|2020-04-23 10:50:00|29896|29846|29895.5|29845.5|29896|29846|29895.5|29845.5|2
1587639300000|2020-04-23 10:55:00|29894|29844|29892.5|29842.5|29894|29844|29892.5|29842.5|2
1587639900000|2020-04-23 11:05:00|29892|29842|29892|29842|29892|29842|29892|29842|1
1587640200000|2020-04-23 11:10:00|29893|29843|29888.5|29838.5|29893|29843|29888.5|29838.5|7
1587640500000|2020-04-23 11:15:00|29889|29839|29889|29839|29889|29839|29889|29839|1
1587640800000|2020-04-23 11:20:00|29891.5|29841.5|29891|29841|29891.5|29841.5|29891|29841|2
1587641100000|2020-04-23 11:25:00|29891.5|29841.5|29886.5|29836.5|29891.5|29841.5|29886.5|29836.5|4
1587641400000|2020-04-23 11:30:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1587642000000|2020-04-23 11:40:00|29882.2|29832.2|29885|29835|29885|29835|29882.2|29832.2|2
1587642600000|2020-04-23 11:50:00|29886|29836|29887.8|29837.8|29887.8|29837.8|29886|29836|3
1587642900000|2020-04-23 11:55:00|29887.5|29837.5|29892.2|29842.2|29892.2|29842.2|29883.1|29833.1|6
1587643200000|2020-04-23 12:00:00|29894.3|29844.3|29897|29847|29902|29852|29890.4|29840.4|17
1587643500000|2020-04-23 12:05:00|29896.5|29846.5|29892.5|29842.5|29897|29847|29892.5|29842.5|8
1587643800000|2020-04-23 12:10:00|29893.9|29843.9|29878.8|29858.8|29893.9|29859.3|29878|29842|6
1587644100000|2020-04-23 12:15:00|29892.8|29842.8|29890.5|29840.5|29893|29843|29890|29840|8
1587644400000|2020-04-23 12:20:00|29890|29840|29886.5|29836.5|29890|29840|29886.5|29836.5|5
1587644700000|2020-04-23 12:25:00|29886|29836|29884.3|29834.3|29889|29839|29876.1|29826.1|16
1587645000000|2020-04-23 12:30:00|29882.5|29832.5|29877.5|29827.5|29884.8|29834.8|29877.5|29827.5|9
1587645900000|2020-04-23 12:45:00|29880|29830|29880|29830|29882.8|29832.8|29880|29830|8
1587646200000|2020-04-23 12:50:00|29882.5|29832.5|29880|29830|29882.5|29832.5|29880|29830|5
1587646500000|2020-04-23 12:55:00|29881.9|29831.9|29881.5|29831.5|29882.5|29832.5|29880|29830|4
1587646800000|2020-04-23 13:00:00|29867.5|29847.5|29865|29845|29868.8|29848.8|29860.3|29840.3|14
1587647100000|2020-04-23 13:05:00|29862.5|29842.5|29853.8|29833.8|29862.5|29842.5|29852.5|29832.5|7
1587647400000|2020-04-23 13:10:00|29857.4|29837.4|29860|29840|29862.4|29842.4|29855|29835|5
1587647700000|2020-04-23 13:15:00|29857.5|29837.5|29860|29840|29860|29840|29857.5|29837.5|3
1587648000000|2020-04-23 13:20:00|29862.5|29842.5|29860|29840|29862.5|29842.5|29860|29840|2
1587648300000|2020-04-23 13:25:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1587648600000|2020-04-23 13:30:00|29872.5|29822.5|29857.5|29837.5|29882.4|29843.9|29857.5|29822.5|48
1587648900000|2020-04-23 13:35:00|29872.5|29822.5|29852.8|29832.8|29872.5|29832.9|29852.8|29817.8|38
1587649200000|2020-04-23 13:40:00|29853.8|29833.8|29867.5|29817.5|29869.5|29833.8|29847.8|29817.5|11
1587649500000|2020-04-23 13:45:00|29852.5|29832.5|29855|29835|29855|29835|29852.5|29832.5|5
1587649800000|2020-04-23 13:50:00|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|29877.4|29827.4|3
1587650100000|2020-04-23 13:55:00|29875|29825|29880|29830|29880|29842.5|29862.5|29825|4
1587650400000|2020-04-23 14:00:00|29865|29845|29867.5|29847.5|29887.5|29847.5|29865|29837.5|3
1587650700000|2020-04-23 14:05:00|29870|29850|29870|29850|29870|29850|29867.5|29847.5|3
1587651000000|2020-04-23 14:10:00|29867.5|29847.5|29882.5|29832.5|29882.5|29847.5|29867.5|29832.5|2
1587651300000|2020-04-23 14:15:00|29885|29835|29865|29845|29885.1|29850.1|29865|29835|23
1587651600000|2020-04-23 14:20:00|29858|29838|29873|29823|29873|29838|29858|29823|2
1587651900000|2020-04-23 14:25:00|29873.1|29823.1|29862.5|29842.5|29873.1|29842.5|29858|29823|17
1587652200000|2020-04-23 14:30:00|29865|29845|29865|29845|29865|29845|29865|29845|1
1587652500000|2020-04-23 14:35:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1587652800000|2020-04-23 14:40:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|1
1587653100000|2020-04-23 14:45:00|29865|29845|29868.9|29848.9|29872.4|29852.4|29864.2|29844.2|9
1587653400000|2020-04-23 14:50:00|29866.4|29846.4|29866.4|29846.4|29871.3|29851.3|29866.4|29846.4|4
1587653700000|2020-04-23 14:55:00|29870.9|29850.9|29875.9|29825.9|29880.9|29850.9|29861.2|29825.9|14
1587654000000|2020-04-23 15:00:00|29878.4|29828.4|29880.9|29830.9|29880.9|29850.6|29870.6|29828.4|4
1587654900000|2020-04-23 15:15:00|29878.4|29828.4|29870.8|29850.8|29878.4|29850.8|29863.4|29828.4|3
1587655200000|2020-04-23 15:20:00|29869.6|29849.6|29872.9|29852.9|29872.9|29852.9|29866|29846|6
1587655500000|2020-04-23 15:25:00|29870.9|29850.9|29890|29840|29892.5|29855.9|29869.9|29835.4|14
1587655800000|2020-04-23 15:30:00|29889.5|29839.5|29900.7|29850.7|29905.8|29857.1|29875.8|29839.5|13
1587656100000|2020-04-23 15:35:00|29905.2|29855.2|29905.8|29855.8|29905.8|29855.8|29905.2|29855.2|2
1587656400000|2020-04-23 15:40:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29898.3|29848.3|3
1587656700000|2020-04-23 15:45:00|29905.8|29855.8|29900.8|29850.8|29905.8|29855.8|29900.8|29850.8|2
1587657000000|2020-04-23 15:50:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|1
1587658200000|2020-04-23 16:10:00|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|1
1587658800000|2020-04-23 16:20:00|29902.1|29852.1|29905.8|29855.8|29905.8|29855.8|29902.1|29852.1|2
1587659100000|2020-04-23 16:25:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|1
1587660300000|2020-04-23 16:45:00|29890.8|29870.8|29891.4|29871.4|29910|29875.2|29890.8|29856.5|11
1587660900000|2020-04-23 16:55:00|29901.4|29851.4|29898.8|29848.8|29901.4|29851.4|29898.8|29848.8|2
1587661200000|2020-04-23 17:00:00|29893.9|29843.9|29885.8|29865.8|29893.9|29865.8|29885.8|29843.9|2
1587661500000|2020-04-23 17:05:00|29884.4|29864.4|29890|29840|29890|29864.4|29873|29840|3
1587662100000|2020-04-23 17:15:00|29892.5|29842.5|29882.5|29862.5|29892.5|29863.8|29880|29842.5|5
1587662400000|2020-04-23 17:20:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1587663000000|2020-04-23 17:30:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29877.8|29857.8|6
1587663300000|2020-04-23 17:35:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29877.6|29857.6|4
1587663600000|2020-04-23 17:40:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1587664200000|2020-04-23 17:50:00|29880|29860|29880|29860|29885|29865|29880|29860|8
1587666600000|2020-04-23 18:30:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1587667800000|2020-04-23 18:50:00|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|1
1587668100000|2020-04-23 18:55:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29880|29860|2
1587668400000|2020-04-23 19:00:00|29895|29845|29882.5|29832.5|29897.5|29847.5|29880|29830|4
1587669000000|2020-04-23 19:10:00|29870|29850|29870|29850|29870|29850|29870|29850|1
1587669300000|2020-04-23 19:15:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1587669600000|2020-04-23 19:20:00|29887.5|29837.5|29892.5|29842.5|29892.5|29842.5|29887.5|29837.5|2
1587671700000|2020-04-23 19:55:00|29895|29845|29895|29845|29900|29850|29895|29845|3
1587672000000|2020-04-23 20:00:00|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|1
1587695400000|2020-04-24 02:30:00|29886.5|29866.5|29886.5|29866.5|29887|29867|29886.5|29866.5|5
1587695700000|2020-04-24 02:35:00|29886|29866|29882.5|29862.5|29887|29867|29880.8|29860.8|41
1587696000000|2020-04-24 02:40:00|29883|29863|29879.5|29859.5|29897.3|29871.5|29873.5|29847.3|65
1587696300000|2020-04-24 02:45:00|29880|29860|29886.5|29866.5|29887|29867|29878.5|29858.5|26
1587696600000|2020-04-24 02:50:00|29887|29867|29886.5|29866.5|29887|29867|29886.5|29866.5|2
1587696900000|2020-04-24 02:55:00|29888.5|29868.5|29886|29866|29888.5|29868.5|29885|29865|7
1587697200000|2020-04-24 03:00:00|29885.5|29865.5|29918|29868|29920.5|29888|29885|29865|35
1587697500000|2020-04-24 03:05:00|29917.5|29867.5|29893.5|29873.5|29917.5|29878.3|29892.5|29860.2|19
1587697800000|2020-04-24 03:10:00|29894|29874|29905.5|29885.5|29916|29887.3|29894|29863.5|24
1587698100000|2020-04-24 03:15:00|29920.5|29870.5|29902.3|29882.3|29921|29883.3|29902.3|29870.5|4
1587698400000|2020-04-24 03:20:00|29904.8|29884.8|29901.3|29881.3|29906.5|29886.5|29901.3|29881.3|10
1587698700000|2020-04-24 03:25:00|29901.8|29881.8|29905.7|29885.7|29908|29888|29901.8|29881.8|9
1587699000000|2020-04-24 03:30:00|29906.7|29886.7|29899|29879|29907.8|29887.8|29899|29879|14
1587699300000|2020-04-24 03:35:00|29892|29872|29896.8|29876.8|29899.2|29879.2|29892|29872|11
1587699600000|2020-04-24 03:40:00|29898|29878|29891|29871|29900.7|29880.7|29891|29871|26
1587699900000|2020-04-24 03:45:00|29890|29870|29892|29872|29892|29872|29890|29870|9
1587700200000|2020-04-24 03:50:00|29891.5|29871.5|29892.3|29872.3|29895.2|29875.2|29891|29871|12
1587700500000|2020-04-24 03:55:00|29888.2|29868.2|29887.3|29867.3|29888.5|29868.5|29885|29865|12
1587700800000|2020-04-24 04:00:00|29887|29867|29887.3|29867.3|29887.3|29867.3|29887|29867|2
1587701100000|2020-04-24 04:05:00|29889.2|29869.2|29887.3|29867.3|29889.7|29869.7|29886.8|29866.8|6
1587701400000|2020-04-24 04:10:00|29885.5|29865.5|29885.5|29865.5|29885.5|29865.5|29885.5|29865.5|1
1587701700000|2020-04-24 04:15:00|29886.5|29866.5|29887.3|29867.3|29887.5|29867.5|29886.5|29866.5|5
1587702000000|2020-04-24 04:20:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587702300000|2020-04-24 04:25:00|29888|29868|29888.5|29868.5|29889.2|29869.2|29888|29868|8
1587702600000|2020-04-24 04:30:00|29889|29869|29888.5|29868.5|29889.9|29869.9|29884.5|29864.5|17
1587703200000|2020-04-24 04:40:00|29889|29869|29889.7|29869.7|29889.7|29869.7|29888.5|29868.5|7
1587703500000|2020-04-24 04:45:00|29890|29870|29890|29870|29891|29871|29889.5|29869.5|9
1587703800000|2020-04-24 04:50:00|29890.5|29870.5|29888|29868|29890.5|29870.5|29887.5|29867.5|10
1587704100000|2020-04-24 04:55:00|29888.5|29868.5|29889|29869|29889|29869|29888|29868|4
1587704400000|2020-04-24 05:00:00|29889.5|29869.5|29898.8|29878.8|29903.9|29883.9|29889.5|29869.5|19
1587704700000|2020-04-24 05:05:00|29899.3|29879.3|29926.8|29876.8|29926.8|29891.5|29899.3|29876|21
1587705000000|2020-04-24 05:10:00|29919|29899|29926.8|29876.8|29933.5|29899|29919|29876.8|7
1587705300000|2020-04-24 05:15:00|29933.5|29883.5|29907.5|29887.5|29933.5|29894.3|29907.5|29873.4|14
1587705600000|2020-04-24 05:20:00|29907|29887|29907|29887|29907|29887|29907|29887|1
1587705900000|2020-04-24 05:25:00|29907.8|29887.8|29903.5|29883.5|29910.7|29890.7|29903.5|29883.5|10
1587706200000|2020-04-24 05:30:00|29904|29884|29904|29884|29906.5|29886.5|29903.5|29883.5|5
1587706500000|2020-04-24 05:35:00|29904.5|29884.5|29907|29887|29909|29889|29904.5|29884.5|5
1587706800000|2020-04-24 05:40:00|29907.5|29887.5|29915|29895|29942.5|29900|29907|29882.5|27
1587707100000|2020-04-24 05:45:00|29907.5|29887.5|29914.5|29894.5|29930|29895|29907.5|29877.5|13
1587707400000|2020-04-24 05:50:00|29913.5|29893.5|29927|29877|29927|29893.5|29913.5|29874|4
1587707700000|2020-04-24 05:55:00|29927.5|29877.5|29927.5|29877.5|29927.5|29877.5|29927.5|29877.5|1
1587708000000|2020-04-24 06:00:00|29929.5|29879.5|29904.5|29884.5|29930|29895|29904.5|29870.5|23
1587708300000|2020-04-24 06:05:00|29905|29885|29898|29878|29905|29885|29897.5|29877.5|6
1587708600000|2020-04-24 06:10:00|29897.5|29877.5|29900|29880|29900.5|29880.5|29895.5|29875.5|25
1587708900000|2020-04-24 06:15:00|29899.5|29879.5|29886|29866|29899.8|29879.8|29886|29866|12
1587709200000|2020-04-24 06:20:00|29886.5|29866.5|29880.5|29860.5|29891.5|29871.5|29879.5|29859.5|15
1587709500000|2020-04-24 06:25:00|29879.5|29859.5|29881|29861|29881|29861|29878|29858|11
1587709800000|2020-04-24 06:30:00|29880.5|29860.5|29888|29868|29889|29869|29880.5|29860.5|21
1587710100000|2020-04-24 06:35:00|29886.5|29866.5|29887|29867|29887|29867|29886.5|29866.5|4
1587710400000|2020-04-24 06:40:00|29886|29866|29882.5|29862.5|29887.5|29867.5|29882.5|29862.5|10
1587710700000|2020-04-24 06:45:00|29882|29862|29884.5|29864.5|29886|29866|29882|29862|7
1587711000000|2020-04-24 06:50:00|29884|29864|29882|29862|29885.5|29865.5|29880.5|29860.5|54
1587711300000|2020-04-24 06:55:00|29881.5|29861.5|29882|29862|29882|29862|29880.5|29860.5|7
1587711600000|2020-04-24 07:00:00|29882.5|29862.5|29904|29854|29906|29874|29876|29852|34
1587711900000|2020-04-24 07:05:00|29888.5|29868.5|29888|29868|29888.5|29868.5|29887.5|29867.5|4
1587712200000|2020-04-24 07:10:00|29887.5|29867.5|29890|29870|29890|29870|29885.5|29865.5|14
1587712500000|2020-04-24 07:15:00|29889.5|29869.5|29885.5|29865.5|29890.5|29870.5|29884.5|29864.5|22
1587712800000|2020-04-24 07:20:00|29886|29866|29884|29864|29886.5|29866.5|29884|29864|16
1587713100000|2020-04-24 07:25:00|29882.5|29862.5|29891|29871|29894.5|29874.5|29881|29861|34
1587713400000|2020-04-24 07:30:00|29888.5|29868.5|29897.3|29877.3|29908.7|29877.3|29888.5|29855|7
1587713700000|2020-04-24 07:35:00|29896.3|29876.3|29920.3|29870.3|29920.3|29879.8|29896.1|29867.5|12
1587714000000|2020-04-24 07:40:00|29919.8|29869.8|29902|29882|29922.3|29884.3|29895.9|29859.7|24
1587714300000|2020-04-24 07:45:00|29915.5|29865.5|29895.5|29875.5|29915.5|29876.5|29892.3|29859.5|16
1587714600000|2020-04-24 07:50:00|29897.5|29877.5|29895.5|29875.5|29917.8|29883.3|29895.1|29864.5|25
1587714900000|2020-04-24 07:55:00|29894.5|29874.5|29907|29857|29910|29875.6|29893.5|29855.3|21
1587715200000|2020-04-24 08:00:00|29907.3|29857.3|29896.5|29876.5|29908.8|29877.8|29895.5|29857.3|6
1587715500000|2020-04-24 08:05:00|29895.5|29875.5|29918.8|29868.8|29918.8|29885.5|29895.5|29866|28
1587715800000|2020-04-24 08:10:00|29920.5|29870.5|29905.3|29885.3|29920.5|29885.3|29904.8|29868.8|4
1587716100000|2020-04-24 08:15:00|29906.7|29886.7|29906.7|29886.7|29906.7|29886.7|29906.7|29886.7|1
1587716400000|2020-04-24 08:20:00|29905|29885|29927|29877|29934.8|29885.5|29903.8|29875.5|14
1587716700000|2020-04-24 08:25:00|29927.5|29877.5|29915.6|29895.6|29927.5|29895.6|29913.6|29877|5
1587717000000|2020-04-24 08:30:00|29914.3|29894.3|29903.8|29883.8|29927|29894.3|29902.4|29876|16
1587717300000|2020-04-24 08:35:00|29904.3|29884.3|29903.8|29883.8|29904.3|29884.3|29900.5|29880.5|6
1587717600000|2020-04-24 08:40:00|29900.5|29880.5|29900.5|29880.5|29900.5|29880.5|29899.8|29879.8|3
1587717900000|2020-04-24 08:45:00|29899.8|29879.8|29898.3|29878.3|29900.5|29880.5|29895.6|29875.6|13
1587718200000|2020-04-24 08:50:00|29899.3|29879.3|29898.8|29878.8|29900.5|29880.5|29898.8|29878.8|6
1587718500000|2020-04-24 08:55:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1587719100000|2020-04-24 09:05:00|29896.5|29876.5|29909.3|29859.3|29913|29878.8|29895.4|29858.5|16
1587719400000|2020-04-24 09:10:00|29908.8|29858.8|29901|29851|29908.8|29858.8|29898|29848|13
1587719700000|2020-04-24 09:15:00|29901.5|29851.5|29883.8|29863.8|29901.5|29869.6|29883.8|29851.5|8
1587720000000|2020-04-24 09:20:00|29884.3|29864.3|29883.8|29863.8|29884.3|29864.3|29878.8|29858.8|6
1587720300000|2020-04-24 09:25:00|29884.3|29864.3|29885.8|29865.8|29885.8|29865.8|29884.3|29864.3|2
1587720900000|2020-04-24 09:35:00|29886.3|29866.3|29885.5|29865.5|29888.8|29868.8|29883.8|29863.8|17
1587721200000|2020-04-24 09:40:00|29916.5|29866.5|29919|29869|29919.5|29869.5|29916|29866|6
1587721500000|2020-04-24 09:45:00|29921|29871|29919.5|29869.5|29921|29871|29919.5|29869.5|4
1587721800000|2020-04-24 09:50:00|29919|29869|29918.5|29868.5|29919|29869|29915|29865|9
1587722100000|2020-04-24 09:55:00|29902|29882|29909.5|29859.5|29915.5|29882|29902|29859.5|9
1587722400000|2020-04-24 10:00:00|29909|29859|29907.5|29857.5|29909|29859|29907.5|29857.5|2
1587722700000|2020-04-24 10:05:00|29909.5|29859.5|29910|29860|29912.8|29862.8|29909.5|29859.5|7
1587723000000|2020-04-24 10:10:00|29910.5|29860.5|29911.5|29861.5|29915.5|29865.5|29907.8|29857.8|12
1587723300000|2020-04-24 10:15:00|29911|29861|29911|29861|29911|29861|29911|29861|1
1587723600000|2020-04-24 10:20:00|29910.5|29860.5|29910.5|29860.5|29910.5|29860.5|29910.5|29860.5|1
1587723900000|2020-04-24 10:25:00|29913|29863|29911.5|29861.5|29913|29863|29911.5|29861.5|4
1587724200000|2020-04-24 10:30:00|29911|29861|29910|29860|29914|29864|29910|29860|7
1587724500000|2020-04-24 10:35:00|29910.5|29860.5|29906|29856|29910.5|29860.5|29906|29856|4
1587724800000|2020-04-24 10:40:00|29910|29860|29922.5|29872.5|29927.5|29885|29905|29860|17
1587725100000|2020-04-24 10:45:00|29921|29871|29922|29872|29922.5|29872.5|29921|29871|3
1587726300000|2020-04-24 11:05:00|29918.5|29868.5|29917.5|29867.5|29918.5|29868.5|29917.5|29867.5|3
1587726600000|2020-04-24 11:10:00|29917|29867|29917|29867|29917|29867|29917|29867|1
1587727800000|2020-04-24 11:30:00|29903.5|29853.5|29910.5|29860.5|29912.5|29862.5|29903.5|29853.5|4
1587728100000|2020-04-24 11:35:00|29910|29860|29909|29859|29910|29860|29908.5|29858.5|4
1587728700000|2020-04-24 11:45:00|29911|29861|29911|29861|29911|29861|29911|29861|1
1587729900000|2020-04-24 12:05:00|29908|29858|29907.3|29857.3|29911|29861|29906.3|29856.3|8
1587730200000|2020-04-24 12:10:00|29907.8|29857.8|29907.8|29857.8|29907.8|29857.8|29907.8|29857.8|1
1587730500000|2020-04-24 12:15:00|29909.3|29859.3|29910.5|29860.5|29910.5|29860.5|29909.3|29859.3|5
1587730800000|2020-04-24 12:20:00|29911|29861|29913.8|29863.8|29916.5|29866.5|29911|29861|12
1587731100000|2020-04-24 12:25:00|29914.3|29864.3|29913|29863|29914.5|29864.5|29913|29863|3
1587731400000|2020-04-24 12:30:00|29915.5|29865.5|29916.5|29866.5|29918.5|29868.5|29914.8|29864.8|7
1587731700000|2020-04-24 12:35:00|29915.5|29865.5|29914.8|29864.8|29915.5|29865.5|29913.3|29863.3|6
1587732000000|2020-04-24 12:40:00|29915|29865|29917.3|29867.3|29917.3|29867.3|29915|29865|3
1587732300000|2020-04-24 12:45:00|29916|29866|29898.3|29878.3|29916|29878.8|29898.3|29865|5
1587732600000|2020-04-24 12:50:00|29900|29880|29920.5|29870.5|29921|29882.5|29900|29865.5|8
1587733200000|2020-04-24 13:00:00|29920|29870|29905|29885|29925|29887.5|29901.2|29870|11
1587733800000|2020-04-24 13:10:00|29902.5|29882.5|29905|29885|29905|29885|29902.5|29882.5|2
1587734100000|2020-04-24 13:15:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1587734400000|2020-04-24 13:20:00|29915|29895|29926.4|29876.4|29927.5|29895|29913.9|29873.9|5
1587734700000|2020-04-24 13:25:00|29913.9|29893.9|29913.9|29893.9|29913.9|29893.9|29911.6|29891.6|3
1587735000000|2020-04-24 13:30:00|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|1
1587735300000|2020-04-24 13:35:00|29910.3|29890.3|29913.9|29893.9|29913.9|29893.9|29906.7|29886.7|9
1587735600000|2020-04-24 13:40:00|29911.4|29891.4|29915.1|29895.1|29915.1|29895.1|29911.4|29891.4|2
1587735900000|2020-04-24 13:45:00|29911.4|29891.4|29913.9|29893.9|29916.4|29896.4|29911.4|29891.4|5
1587736200000|2020-04-24 13:50:00|29911.4|29891.4|29910|29890|29915.2|29895.2|29907.6|29887.6|9
1587736500000|2020-04-24 13:55:00|29930|29880|29913|29893|29930|29897.5|29912.5|29880|5
1587736800000|2020-04-24 14:00:00|29912.5|29892.5|29917.5|29897.5|29917.5|29897.5|29912.5|29892.5|3
1587737400000|2020-04-24 14:10:00|29915|29895|29917.5|29897.5|29917.5|29897.5|29915|29895|2
1587737700000|2020-04-24 14:15:00|29915|29895|29912.5|29892.5|29915|29895|29907.6|29887.6|8
1587738000000|2020-04-24 14:20:00|29914.4|29894.4|29914.4|29894.4|29914.4|29894.4|29914.4|29894.4|1
1587738300000|2020-04-24 14:25:00|29930.8|29880.8|29932.1|29882.1|29935.4|29896.8|29916.8|29877.9|14
1587738600000|2020-04-24 14:30:00|29934.9|29884.9|29934.9|29884.9|29934.9|29884.9|29934.9|29884.9|1
1587738900000|2020-04-24 14:35:00|29934.4|29884.4|29934.4|29884.4|29934.4|29884.4|29934.4|29884.4|1
1587739800000|2020-04-24 14:50:00|29922.7|29902.7|29919.4|29899.4|29922.7|29902.7|29919.4|29899.4|5
1587740100000|2020-04-24 14:55:00|29922.7|29902.7|29919.4|29899.4|29922.7|29902.7|29919.4|29899.4|4
1587740400000|2020-04-24 15:00:00|29922.7|29902.7|29922.2|29902.2|29922.7|29902.7|29922.2|29902.2|2
1587740700000|2020-04-24 15:05:00|29924.4|29904.4|29922.2|29902.2|29924.4|29904.4|29922.2|29902.2|3
1587741300000|2020-04-24 15:15:00|29925.8|29905.8|29929.4|29909.4|29932.7|29912.7|29923.8|29903.8|21
1587741900000|2020-04-24 15:25:00|29927.7|29907.7|29927.2|29907.2|29927.7|29907.7|29927.2|29907.2|2
1587742200000|2020-04-24 15:30:00|29928.2|29908.2|29930.8|29910.8|29930.8|29910.8|29928.2|29908.2|2
1587743400000|2020-04-24 15:50:00|29928.2|29908.2|29948.4|29898.4|29952.2|29915.8|29925.9|29898.4|10
1587743700000|2020-04-24 15:55:00|29948.3|29898.3|29954.7|29904.7|29954.7|29909.9|29925.8|29893.1|14
1587744000000|2020-04-24 16:00:00|29954.2|29904.2|29930.9|29910.9|29954.2|29917.4|29930.9|29893.2|13
1587744300000|2020-04-24 16:05:00|29931|29911|29930.8|29910.8|29931.6|29911.6|29930.8|29910.8|3
1587746400000|2020-04-24 16:40:00|29949.7|29899.7|29932.4|29912.4|29949.7|29914.2|29932.4|29899.7|4
1587746700000|2020-04-24 16:45:00|29931.4|29911.4|29932.4|29912.4|29932.4|29912.4|29930.8|29910.8|3
1587747000000|2020-04-24 16:50:00|29930.8|29910.8|29930.8|29910.8|29930.8|29910.8|29930.8|29910.8|1
1587747300000|2020-04-24 16:55:00|29932.4|29912.4|29932.4|29912.4|29932.4|29912.4|29932.4|29912.4|1
1587748200000|2020-04-24 17:10:00|29930.8|29910.8|29932.4|29912.4|29932.4|29912.4|29930.8|29910.8|2
1587748500000|2020-04-24 17:15:00|29930.8|29910.8|29930.8|29910.8|29932.1|29912.1|29930.8|29910.8|4
1587748800000|2020-04-24 17:20:00|29939.7|29889.7|29926.5|29906.5|29939.7|29906.5|29926.5|29889.7|2
1587749100000|2020-04-24 17:25:00|29928.2|29908.2|29927.4|29907.4|29928.2|29908.2|29926.9|29906.9|4
1587749400000|2020-04-24 17:30:00|29944.4|29894.4|29946.4|29896.4|29946.4|29896.4|29944.4|29894.4|2
1587749700000|2020-04-24 17:35:00|29943.3|29893.3|29942.4|29892.4|29943.3|29893.3|29942.4|29892.4|3
1587750000000|2020-04-24 17:40:00|29929.7|29909.7|29930.8|29910.8|29930.8|29910.8|29929.7|29909.7|2
1587750600000|2020-04-24 17:50:00|29949.7|29899.7|29948.3|29898.3|29949.7|29899.7|29948.3|29898.3|2
1587750900000|2020-04-24 17:55:00|29947.9|29897.9|29947.4|29897.4|29947.9|29897.9|29947.4|29897.4|2
1587751500000|2020-04-24 18:05:00|29925.9|29905.9|29925.9|29905.9|29925.9|29905.9|29925.9|29905.9|1
1587751800000|2020-04-24 18:10:00|29924|29904|29925.8|29905.8|29925.8|29905.8|29924|29904|3
1587752100000|2020-04-24 18:15:00|29932.9|29912.9|29932.1|29912.1|29932.9|29912.9|29932.1|29912.1|2
1587752400000|2020-04-24 18:20:00|29937.4|29917.4|29939.5|29919.5|29950.8|29920.5|29935.9|29899.7|7
1587752700000|2020-04-24 18:25:00|29949.7|29899.7|29935|29915|29952.5|29925.7|29935|29896|13
1587754200000|2020-04-24 18:50:00|29932.5|29912.5|29935|29915|29935|29915|29931.2|29911.2|4
1587754800000|2020-04-24 19:00:00|29949.8|29899.8|29935|29915|29949.8|29915|29935|29897.5|6
1587755400000|2020-04-24 19:10:00|29932.5|29912.5|29935|29915|29947.5|29915|29931.2|29896.2|6
1587756300000|2020-04-24 19:25:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587756600000|2020-04-24 19:30:00|29930|29910|29935|29915|29935|29915|29930|29910|2
1587757200000|2020-04-24 19:40:00|29932.5|29912.5|29945|29895|29948|29912.5|29931.2|29895|4
1587757500000|2020-04-24 19:45:00|29948|29898|29942.5|29892.5|29948|29898|29942.5|29892.5|3
1587758100000|2020-04-24 19:55:00|29940.5|29890.5|29940|29890|29940.5|29890.5|29940|29890|2
1587954600000|2020-04-27 02:30:00|29880.5|29860.5|29882|29862|29882|29862|29880.5|29860.5|8
1587954900000|2020-04-27 02:35:00|29881|29861|29883|29863|29885|29865|29880.5|29860.5|19
1587955200000|2020-04-27 02:40:00|29882.5|29862.5|29877.5|29857.5|29883|29863|29877.5|29857.5|19
1587955500000|2020-04-27 02:45:00|29878.5|29858.5|29880|29860|29880.5|29860.5|29878.5|29858.5|5
1587955800000|2020-04-27 02:50:00|29881|29861|29888.8|29868.8|29888.8|29868.8|29880.8|29860.8|22
1587956100000|2020-04-27 02:55:00|29888.3|29868.3|29890.5|29870.5|29910.8|29872.8|29887.5|29860.8|15
1587956400000|2020-04-27 03:00:00|29890|29870|29887.5|29867.5|29891|29871|29885.6|29865.6|7
1587956700000|2020-04-27 03:05:00|29885.8|29865.8|29884.5|29864.5|29885.8|29865.8|29884.5|29864.5|9
1587957000000|2020-04-27 03:10:00|29881|29861|29881.8|29861.8|29886.5|29866.5|29881|29861|14
1587957300000|2020-04-27 03:15:00|29882|29862|29883.5|29863.5|29883.5|29863.5|29882|29862|4
1587957600000|2020-04-27 03:20:00|29884|29864|29893.8|29873.8|29895.5|29875.5|29884|29864|27
1587957900000|2020-04-27 03:25:00|29894.3|29874.3|29888.3|29868.3|29905.5|29874.3|29888.3|29855.5|8
1587958200000|2020-04-27 03:30:00|29888.5|29868.5|29889.2|29869.2|29889.2|29869.2|29887.3|29867.3|6
1587958500000|2020-04-27 03:35:00|29887|29867|29885|29865|29887|29867|29884.5|29864.5|4
1587959400000|2020-04-27 03:50:00|29885.5|29865.5|29884|29864|29886|29866|29884|29864|8
1587960000000|2020-04-27 04:00:00|29882.5|29862.5|29877.9|29857.9|29882.5|29862.5|29877.5|29857.5|13
1587960300000|2020-04-27 04:05:00|29877.5|29857.5|29878|29858|29879.5|29859.5|29877.5|29857.5|7
1587960600000|2020-04-27 04:10:00|29878.5|29858.5|29880.5|29860.5|29880.5|29860.5|29878.5|29858.5|11
1587960900000|2020-04-27 04:15:00|29880.3|29860.3|29882.5|29862.5|29882.5|29862.5|29880.3|29860.3|8
1587961200000|2020-04-27 04:20:00|29882|29862|29880.8|29860.8|29882|29862|29880.5|29860.5|5
1587962100000|2020-04-27 04:35:00|29881.3|29861.3|29879|29859|29881.3|29861.3|29877.5|29857.5|15
1587962400000|2020-04-27 04:40:00|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|1
1587963300000|2020-04-27 04:55:00|29878|29858|29878|29858|29878|29858|29876|29856|8
1587963600000|2020-04-27 05:00:00|29877|29857|29873.8|29853.8|29877|29857|29872.3|29852.3|12
1587963900000|2020-04-27 05:05:00|29874|29854|29872.5|29852.5|29874|29854|29871|29851|7
1587964200000|2020-04-27 05:10:00|29875|29855|29872.5|29852.5|29875|29855|29872.5|29852.5|2
1587964500000|2020-04-27 05:15:00|29873|29853|29873.5|29853.5|29873.5|29853.5|29873|29853|2
1587965100000|2020-04-27 05:25:00|29872.5|29852.5|29868.5|29848.5|29872.5|29852.5|29867|29847|23
1587965700000|2020-04-27 05:35:00|29869|29849|29874|29854|29875|29855|29869|29849|6
1587966300000|2020-04-27 05:45:00|29873|29853|29872.5|29852.5|29873|29853|29872|29852|3
1587966600000|2020-04-27 05:50:00|29872|29852|29872.5|29852.5|29873.5|29853.5|29868.5|29848.5|19
1587966900000|2020-04-27 05:55:00|29878.5|29858.5|29878|29858|29878.5|29858.5|29878|29858|2
1587967200000|2020-04-27 06:00:00|29877.5|29857.5|29872.5|29852.5|29877.5|29857.5|29870.5|29850.5|22
1587967500000|2020-04-27 06:05:00|29873|29853|29865|29845|29873.5|29853.5|29865|29845|23
1587967800000|2020-04-27 06:10:00|29865.5|29845.5|29863|29843|29866|29846|29863|29843|15
1587968100000|2020-04-27 06:15:00|29863.5|29843.5|29867.5|29847.5|29867.5|29847.5|29863.5|29843.5|20
1587968400000|2020-04-27 06:20:00|29866.5|29846.5|29865.5|29845.5|29868.5|29848.5|29863|29843|26
1587968700000|2020-04-27 06:25:00|29866|29846|29868.5|29848.5|29868.5|29848.5|29864.5|29844.5|18
1587969000000|2020-04-27 06:30:00|29868|29848|29868.5|29848.5|29869|29849|29865.5|29845.5|21
1587969300000|2020-04-27 06:35:00|29869|29849|29873|29853|29880.5|29860.5|29869|29849|29
1587969600000|2020-04-27 06:40:00|29874|29854|29876.5|29856.5|29876.5|29856.5|29870.5|29850.5|12
1587969900000|2020-04-27 06:45:00|29876|29856|29871.5|29851.5|29876|29856|29871.5|29851.5|32
1587970200000|2020-04-27 06:50:00|29872|29852|29872.5|29852.5|29877|29857|29870|29850|27
1587970500000|2020-04-27 06:55:00|29872|29852|29866.5|29846.5|29872|29852|29865|29845|24
1587970800000|2020-04-27 07:00:00|29867|29847|29869|29849|29872.5|29852.5|29867|29847|20
1587971100000|2020-04-27 07:05:00|29868.5|29848.5|29866|29846|29869|29849|29865.5|29845.5|11
1587971400000|2020-04-27 07:10:00|29867|29847|29865|29845|29869.5|29849.5|29864|29844|17
1587971700000|2020-04-27 07:15:00|29865.5|29845.5|29865.5|29845.5|29866.5|29846.5|29863|29843|8
1587972000000|2020-04-27 07:20:00|29866|29846|29862.5|29842.5|29866.5|29846.5|29862.5|29842.5|11
1587972300000|2020-04-27 07:25:00|29864.5|29844.5|29864.5|29844.5|29864.5|29844.5|29862|29842|7
1587972600000|2020-04-27 07:30:00|29866|29846|29863.5|29843.5|29882.5|29847.5|29860.8|29827.5|19
1587972900000|2020-04-27 07:35:00|29864.2|29844.2|29882.4|29832.4|29884.8|29845.8|29862.5|29832.4|22
1587973200000|2020-04-27 07:40:00|29869|29849|29877.5|29857.5|29892.5|29857.5|29867.5|29835|13
1587973500000|2020-04-27 07:45:00|29878.7|29858.7|29877.5|29857.5|29878.7|29858.7|29877.5|29857.5|2
1587973800000|2020-04-27 07:50:00|29878.3|29858.3|29877.5|29857.5|29880|29860|29877.5|29857.5|5
1587974400000|2020-04-27 08:00:00|29876.3|29856.3|29880|29860|29891.8|29862.5|29875|29837.3|35
1587975300000|2020-04-27 08:15:00|29880.5|29860.5|29883|29863|29883|29863|29880.5|29860.5|2
1587975600000|2020-04-27 08:20:00|29885|29865|29882.5|29862.5|29885|29865|29882.5|29862.5|5
1587975900000|2020-04-27 08:25:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1587976500000|2020-04-27 08:35:00|29878|29858|29878|29858|29878|29858|29878|29858|1
1587977400000|2020-04-27 08:50:00|29879.5|29859.5|29880|29860|29880|29860|29879.5|29859.5|2
1587977700000|2020-04-27 08:55:00|29878|29858|29878|29858|29878|29858|29877.8|29857.8|3
1587978900000|2020-04-27 09:15:00|29877.7|29857.7|29877.7|29857.7|29878|29858|29877.7|29857.7|3
1587979200000|2020-04-27 09:20:00|29877.9|29857.9|29878|29858|29878|29858|29877.8|29857.8|3
1587979800000|2020-04-27 09:30:00|29876.1|29856.1|29878|29858|29878|29858|29875|29855|5
1587980100000|2020-04-27 09:35:00|29877.8|29857.8|29875.5|29855.5|29878|29858|29873.8|29853.8|9
1587980400000|2020-04-27 09:40:00|29883|29833|29883|29833|29888|29853|29872.3|29833|7
1587980700000|2020-04-27 09:45:00|29887.5|29837.5|29887.5|29837.5|29888|29838|29887.5|29837.5|3
1587981300000|2020-04-27 09:55:00|29874.5|29854.5|29884.8|29834.8|29884.8|29855|29872.3|29834.8|4
1587981600000|2020-04-27 10:00:00|29883|29833|29887.5|29837.5|29888|29838|29883|29833|3
1587984900000|2020-04-27 10:55:00|29886.5|29836.5|29868|29848|29886.5|29848.5|29868|29834|6
1587985200000|2020-04-27 11:00:00|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|1
1587985500000|2020-04-27 11:05:00|29866.8|29846.8|29865.8|29845.8|29868|29848|29865.8|29845.8|10
1587985800000|2020-04-27 11:10:00|29865.3|29845.3|29870.8|29850.8|29870.8|29850.8|29865.3|29845.3|5
1587986100000|2020-04-27 11:15:00|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|1
1587986700000|2020-04-27 11:25:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1587988200000|2020-04-27 11:50:00|29868.7|29848.7|29870.3|29850.3|29870.3|29850.3|29868.7|29848.7|2
1587988500000|2020-04-27 11:55:00|29867.5|29847.5|29864|29844|29868.8|29848.8|29864|29844|10
1587988800000|2020-04-27 12:00:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1587989100000|2020-04-27 12:05:00|29866.5|29846.5|29867.8|29847.8|29867.8|29847.8|29866.5|29846.5|3
1587989400000|2020-04-27 12:10:00|29866.5|29846.5|29867.8|29847.8|29867.8|29847.8|29866.5|29846.5|2
1587989700000|2020-04-27 12:15:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1587990300000|2020-04-27 12:25:00|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|1
1587990600000|2020-04-27 12:30:00|29871.5|29851.5|29876|29856|29879.5|29859.5|29871.5|29851.5|12
1587990900000|2020-04-27 12:35:00|29886|29836|29878.3|29858.3|29886|29858.3|29876.8|29836|3
1587991200000|2020-04-27 12:40:00|29876.8|29856.8|29882.8|29862.8|29883|29863|29876.8|29856.8|13
1587991500000|2020-04-27 12:45:00|29883|29863|29883|29863|29883|29863|29882.8|29862.8|5
1587991800000|2020-04-27 12:50:00|29879.1|29859.1|29880.5|29860.5|29880.5|29860.5|29878.3|29858.3|5
1587992400000|2020-04-27 13:00:00|29880|29860|29872.5|29852.5|29880|29860|29872.5|29852.5|8
1587992700000|2020-04-27 13:05:00|29876.4|29856.4|29872.5|29852.5|29877.5|29857.5|29872.5|29852.5|4
1587993000000|2020-04-27 13:10:00|29877.5|29857.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|7
1587994800000|2020-04-27 13:40:00|29879.5|29859.5|29884.8|29864.8|29884.8|29864.8|29879.5|29859.5|3
1587995100000|2020-04-27 13:45:00|29883.5|29863.5|29883.5|29863.5|29883.5|29863.5|29883.5|29863.5|1
1587995400000|2020-04-27 13:50:00|29885|29865|29888.9|29868.9|29888.9|29868.9|29885|29865|8
1587995700000|2020-04-27 13:55:00|29887.5|29867.5|29885|29865|29887.5|29867.5|29885|29865|3
1587996000000|2020-04-27 14:00:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587996300000|2020-04-27 14:05:00|29892.5|29872.5|29892.5|29872.5|29892.5|29872.5|29891.2|29871.2|3
1587996900000|2020-04-27 14:15:00|29895|29875|29891.2|29871.2|29895|29875|29891.2|29871.2|7
1587997200000|2020-04-27 14:20:00|29892.5|29872.5|29897.5|29847.5|29897.5|29872.5|29892.5|29847.5|2
1587997500000|2020-04-27 14:25:00|29900.5|29850.5|29888|29868|29900.5|29870|29887.5|29850.5|5
1587997800000|2020-04-27 14:30:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587999000000|2020-04-27 14:50:00|29887.1|29867.1|29887.1|29867.1|29887.1|29867.1|29887.1|29867.1|1
1587999300000|2020-04-27 14:55:00|29882.2|29862.2|29887|29867|29887|29867|29882.2|29862.2|3
1587999600000|2020-04-27 15:00:00|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|1
1587999900000|2020-04-27 15:05:00|29882.2|29862.2|29883.1|29863.1|29884.4|29864.4|29882.2|29862.2|3
1588000200000|2020-04-27 15:10:00|29884.6|29864.6|29884.6|29864.6|29887.1|29867.1|29884.6|29864.6|3
1588000500000|2020-04-27 15:15:00|29887.1|29867.1|29884.6|29864.6|29887.1|29867.1|29884.6|29864.6|5
1588001100000|2020-04-27 15:25:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1588001400000|2020-04-27 15:30:00|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|1
1588002000000|2020-04-27 15:40:00|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|1
1588002300000|2020-04-27 15:45:00|29882.9|29862.9|29880.4|29860.4|29882.9|29862.9|29880.4|29860.4|4
1588004100000|2020-04-27 16:15:00|29882.9|29862.9|29882.9|29862.9|29882.9|29862.9|29879.9|29859.9|7
1588004700000|2020-04-27 16:25:00|29875.6|29855.6|29872.9|29852.9|29875.6|29855.6|29867.9|29847.9|9
1588005000000|2020-04-27 16:30:00|29871.6|29851.6|29872.9|29852.9|29872.9|29852.9|29871.6|29851.6|2
1588006500000|2020-04-27 16:55:00|29873|29853|29873|29853|29873|29853|29873|29853|1
1588006800000|2020-04-27 17:00:00|29872.9|29852.9|29872.9|29852.9|29872.9|29852.9|29872.9|29852.9|1
1588007100000|2020-04-27 17:05:00|29872.7|29852.7|29870.4|29850.4|29889.8|29852.7|29870.4|29839.8|5
1588007400000|2020-04-27 17:10:00|29867.9|29847.9|29870.4|29850.4|29889.8|29850.5|29867.9|29839.8|5
1588007700000|2020-04-27 17:15:00|29867.9|29847.9|29872.7|29852.7|29889.8|29852.7|29867.9|29839.8|5
1588008000000|2020-04-27 17:20:00|29872.9|29852.9|29872.5|29852.5|29872.9|29852.9|29872.5|29852.5|2
1588010400000|2020-04-27 18:00:00|29871.2|29851.2|29872.5|29852.5|29872.5|29852.5|29871.2|29851.2|4
1588011300000|2020-04-27 18:15:00|29880|29860|29880|29860|29880|29860|29880|29860|1
1588012800000|2020-04-27 18:40:00|29878.8|29858.8|29880|29860|29880|29860|29878.8|29858.8|2
1588013100000|2020-04-27 18:45:00|29878.5|29858.5|29877.5|29857.5|29878.5|29858.5|29877.5|29857.5|2
1588014000000|2020-04-27 19:00:00|29876.5|29856.5|29878|29858|29878|29858|29876.2|29856.2|5
1588014300000|2020-04-27 19:05:00|29890|29840|29890|29840|29890|29840|29890|29840|1
1588014900000|2020-04-27 19:15:00|29891.5|29841.5|29891.5|29841.5|29891.5|29841.5|29891.5|29841.5|1
1588015200000|2020-04-27 19:20:00|29892.5|29842.5|29893|29843|29893|29843|29892.5|29842.5|2
1588015800000|2020-04-27 19:30:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1588016100000|2020-04-27 19:35:00|29882.5|29862.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|2
1588017300000|2020-04-27 19:55:00|29879.5|29859.5|29879.5|29859.5|29879.5|29859.5|29879.5|29859.5|1
1588017600000|2020-04-27 20:00:00|29880.5|29860.5|29880|29860|29880.5|29860.5|29880|29860|2
1588041000000|2020-04-28 02:30:00|29899|29849|29881.8|29861.8|29899|29862.8|29878.5|29845.8|31
1588041300000|2020-04-28 02:35:00|29881.3|29861.3|29881.3|29861.3|29882.5|29862.5|29878.5|29858.5|11
1588041600000|2020-04-28 02:40:00|29880.8|29860.8|29876.5|29856.5|29880.8|29860.8|29876.5|29856.5|14
1588041900000|2020-04-28 02:45:00|29873|29853|29872.5|29852.5|29877|29857|29872.5|29852.5|23
1588042200000|2020-04-28 02:50:00|29866.8|29846.8|29869.5|29849.5|29871.5|29851.5|29863|29843|31
1588042500000|2020-04-28 02:55:00|29868.5|29848.5|29863|29843|29870|29850|29863|29843|25
1588042800000|2020-04-28 03:00:00|29863.5|29843.5|29866.5|29846.5|29868.5|29848.5|29860.5|29840.5|26
1588043100000|2020-04-28 03:05:00|29866|29846|29866|29846|29866|29846|29866|29846|1
1588043400000|2020-04-28 03:10:00|29865|29845|29855.5|29835.5|29865|29845|29853.8|29833.8|16
1588043700000|2020-04-28 03:15:00|29856|29836|29864|29844|29864|29844|29856|29836|15
1588044000000|2020-04-28 03:20:00|29863.5|29843.5|29853|29833|29863.5|29843.5|29852.5|29832.5|9
1588044300000|2020-04-28 03:25:00|29852|29832|29850.5|29830.5|29852|29832|29849.5|29829.5|7
1588044600000|2020-04-28 03:30:00|29851|29831|29851.5|29831.5|29851.5|29831.5|29849|29829|18
1588044900000|2020-04-28 03:35:00|29851|29831|29839.5|29819.5|29851|29831|29839.5|29819.5|25
1588045200000|2020-04-28 03:40:00|29840|29820|29839|29819|29840.5|29820.5|29835.5|29815.5|12
1588045500000|2020-04-28 03:45:00|29838.5|29818.5|29845.5|29825.5|29845.5|29825.5|29837|29817|24
1588045800000|2020-04-28 03:50:00|29846.5|29826.5|29851|29831|29854.5|29834.5|29846|29826|22
1588046100000|2020-04-28 03:55:00|29850.5|29830.5|29850|29830|29852|29832|29850|29830|14
1588046700000|2020-04-28 04:05:00|29850.5|29830.5|29853|29833|29854|29834|29850.5|29830.5|8
1588047000000|2020-04-28 04:10:00|29853.5|29833.5|29853|29833|29853.5|29833.5|29852.5|29832.5|4
1588047600000|2020-04-28 04:20:00|29853.5|29833.5|29853|29833|29853.5|29833.5|29852|29832|4
1588047900000|2020-04-28 04:25:00|29850.5|29830.5|29851|29831|29851|29831|29850.5|29830.5|2
1588048200000|2020-04-28 04:30:00|29850.5|29830.5|29854|29834|29854.5|29834.5|29850.5|29830.5|5
1588049100000|2020-04-28 04:45:00|29853.5|29833.5|29853|29833|29854.5|29834.5|29853|29833|7
1588049400000|2020-04-28 04:50:00|29853.5|29833.5|29851|29831|29853.5|29833.5|29851|29831|2
1588049700000|2020-04-28 04:55:00|29851.5|29831.5|29850.5|29830.5|29854|29834|29850.5|29830.5|15
1588050000000|2020-04-28 05:00:00|29849|29829|29850|29830|29850|29830|29849|29829|5
1588050300000|2020-04-28 05:05:00|29850.5|29830.5|29851|29831|29853|29833|29850.5|29830.5|6
1588050600000|2020-04-28 05:10:00|29850|29830|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|10
1588050900000|2020-04-28 05:15:00|29853|29833|29851|29831|29854|29834|29849|29829|12
1588051200000|2020-04-28 05:20:00|29850.5|29830.5|29849.5|29829.5|29850.5|29830.5|29849|29829|12
1588051500000|2020-04-28 05:25:00|29849|29829|29846.5|29826.5|29849|29829|29846.5|29826.5|2
1588051800000|2020-04-28 05:30:00|29848.5|29828.5|29847.5|29827.5|29849.4|29829.4|29845|29825|14
1588052100000|2020-04-28 05:35:00|29848|29828|29848.5|29828.5|29848.5|29828.5|29848|29828|2
1588052400000|2020-04-28 05:40:00|29848|29828|29844|29824|29848|29828|29843|29823|9
1588052700000|2020-04-28 05:45:00|29841.5|29821.5|29843|29823|29843|29823|29840.5|29820.5|12
1588053000000|2020-04-28 05:50:00|29842.5|29822.5|29842|29822|29842.5|29822.5|29842|29822|2
1588053300000|2020-04-28 05:55:00|29842.5|29822.5|29842.5|29822.5|29843|29823|29842.5|29822.5|3
1588053600000|2020-04-28 06:00:00|29842|29822|29841.5|29821.5|29842|29822|29841|29821|6
1588054200000|2020-04-28 06:10:00|29842|29822|29841|29821|29842.5|29822.5|29841|29821|8
1588054500000|2020-04-28 06:15:00|29842|29822|29840.5|29820.5|29843.5|29823.5|29840|29820|12
1588054800000|2020-04-28 06:20:00|29841|29821|29841.5|29821.5|29842.5|29822.5|29839.5|29819.5|17
1588055100000|2020-04-28 06:25:00|29840.5|29820.5|29842|29822|29842|29822|29840.5|29820.5|4
1588055400000|2020-04-28 06:30:00|29842.5|29822.5|29845.5|29825.5|29845.5|29825.5|29842.5|29822.5|11
1588055700000|2020-04-28 06:35:00|29846|29826|29847|29827|29850.5|29830.5|29845.5|29825.5|16
1588056000000|2020-04-28 06:40:00|29846.5|29826.5|29846|29826|29846.5|29826.5|29845.5|29825.5|4
1588056300000|2020-04-28 06:45:00|29846.5|29826.5|29848|29828|29848|29828|29846|29826|4
1588056600000|2020-04-28 06:50:00|29848.5|29828.5|29855.5|29835.5|29855.5|29835.5|29848.5|29828.5|20
1588056900000|2020-04-28 06:55:00|29856.5|29836.5|29855|29835|29863|29843|29855|29835|15
1588057200000|2020-04-28 07:00:00|29853|29833|29852.5|29832.5|29854|29834|29850|29830|14
1588057500000|2020-04-28 07:05:00|29853.5|29833.5|29849|29829|29854|29834|29848.5|29828.5|12
1588057800000|2020-04-28 07:10:00|29849.5|29829.5|29845.5|29825.5|29850|29830|29845.5|29825.5|11
1588058100000|2020-04-28 07:15:00|29845|29825|29847|29827|29853.5|29833.5|29844|29824|23
1588058400000|2020-04-28 07:20:00|29846.5|29826.5|29848|29828|29851.5|29831.5|29846.5|29826.5|17
1588058700000|2020-04-28 07:25:00|29847.5|29827.5|29845|29825|29848|29828|29844.5|29824.5|9
1588059000000|2020-04-28 07:30:00|29846|29826|29847.5|29827.5|29847.5|29827.5|29842|29822|5
1588059300000|2020-04-28 07:35:00|29850.5|29830.5|29852.5|29832.5|29852.5|29832.5|29850.5|29830.5|2
1588059600000|2020-04-28 07:40:00|29850.5|29830.5|29852.5|29832.5|29865|29832.5|29850|29812.5|8
1588059900000|2020-04-28 07:45:00|29850|29830|29852.5|29832.5|29852.5|29832.5|29850|29830|2
1588060500000|2020-04-28 07:55:00|29848.8|29828.8|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|4
1588060800000|2020-04-28 08:00:00|29853|29833|29850|29830|29853|29833|29848|29828|8
1588061100000|2020-04-28 08:05:00|29848|29828|29850|29830|29853|29833|29848|29828|7
1588061400000|2020-04-28 08:10:00|29853|29833|29850|29830|29853|29833|29850|29830|3
1588061700000|2020-04-28 08:15:00|29853|29833|29853|29833|29853|29833|29852.5|29832.5|3
1588062000000|2020-04-28 08:20:00|29852.5|29832.5|29853|29833|29853|29833|29852.5|29832.5|2
1588062300000|2020-04-28 08:25:00|29850|29830|29853|29833|29853|29833|29850|29830|2
1588062600000|2020-04-28 08:30:00|29849.6|29829.6|29848|29828|29850|29830|29848|29828|6
1588062900000|2020-04-28 08:35:00|29849.2|29829.2|29850|29830|29850|29830|29849.2|29829.2|2
1588063200000|2020-04-28 08:40:00|29848|29828|29848|29828|29848|29828|29847.5|29827.5|3
1588063500000|2020-04-28 08:45:00|29845.5|29825.5|29845.5|29825.5|29848|29828|29845|29825|14
1588063800000|2020-04-28 08:50:00|29848|29828|29848|29828|29848|29828|29847.8|29827.8|3
1588064100000|2020-04-28 08:55:00|29845.5|29825.5|29845.5|29825.5|29848|29828|29845|29825|5
1588064400000|2020-04-28 09:00:00|29845|29825|29845.5|29825.5|29846.2|29826.2|29842.5|29822.5|10
1588065000000|2020-04-28 09:10:00|29843|29823|29843|29823|29843|29823|29843|29823|1
1588065300000|2020-04-28 09:15:00|29839.5|29819.5|29835|29815|29839.5|29819.5|29835|29815|3
1588065600000|2020-04-28 09:20:00|29838|29818|29835.5|29815.5|29839.5|29819.5|29835.5|29815.5|8
1588065900000|2020-04-28 09:25:00|29835|29815|29830|29810|29835.5|29815.5|29830|29810|5
1588066200000|2020-04-28 09:30:00|29825|29805|29833|29783|29833|29805|29815.4|29778.1|12
1588066500000|2020-04-28 09:35:00|29832.5|29782.5|29815.5|29795.5|29835|29800.5|29815.5|29782.5|5
1588066800000|2020-04-28 09:40:00|29815|29795|29823.1|29773.1|29825.5|29795.5|29815|29767.5|13
1588067100000|2020-04-28 09:45:00|29823.6|29773.6|29810.5|29790.5|29826.8|29791.3|29810|29773.6|11
1588067400000|2020-04-28 09:50:00|29810|29790|29820|29770|29820|29793|29808.1|29770|6
1588067700000|2020-04-28 09:55:00|29822.5|29772.5|29808.6|29788.6|29824.1|29788.6|29808.6|29772.5|3
1588068000000|2020-04-28 10:00:00|29808.1|29788.1|29810.8|29790.8|29813|29793|29807.6|29787.6|12
1588068300000|2020-04-28 10:05:00|29811.5|29791.5|29813|29793|29813|29793|29811.5|29791.5|2
1588068600000|2020-04-28 10:10:00|29815.5|29795.5|29832.8|29782.8|29832.8|29796.3|29815.5|29782.8|4
1588068900000|2020-04-28 10:15:00|29830.3|29780.3|29830.3|29780.3|29830.3|29780.3|29830.3|29780.3|1
1588069200000|2020-04-28 10:20:00|29832.8|29782.8|29829.8|29779.8|29832.8|29782.8|29829.8|29779.8|6
1588069800000|2020-04-28 10:30:00|29830|29780|29827.5|29777.5|29830|29780|29827.5|29777.5|2
1588070700000|2020-04-28 10:45:00|29829.3|29779.3|29815|29795|29830|29795|29815|29779.3|3
1588071000000|2020-04-28 10:50:00|29820|29800|29818|29798|29820.2|29800.2|29812.7|29792.7|13
1588071300000|2020-04-28 10:55:00|29815.2|29795.2|29815|29795|29815.2|29795.2|29815|29795|2
1588072500000|2020-04-28 11:15:00|29815.5|29795.5|29813|29793|29815.5|29795.5|29813|29793|4
1588072800000|2020-04-28 11:20:00|29812.8|29792.8|29813|29793|29813|29793|29812.8|29792.8|2
1588073400000|2020-04-28 11:30:00|29812.8|29792.8|29813.3|29793.3|29813.3|29793.3|29812.8|29792.8|3
1588073700000|2020-04-28 11:35:00|29813|29793|29815|29795|29815|29795|29813|29793|3
1588074900000|2020-04-28 11:55:00|29818.3|29798.3|29820.2|29800.2|29820.4|29800.4|29817.5|29797.5|6
1588075500000|2020-04-28 12:05:00|29821.2|29801.2|29821.8|29801.8|29821.8|29801.8|29817.5|29797.5|4
1588075800000|2020-04-28 12:10:00|29824.3|29804.3|29825.4|29805.4|29825.4|29805.4|29824.2|29804.2|3
1588076100000|2020-04-28 12:15:00|29824.3|29804.3|29829.5|29809.5|29829.5|29809.5|29822.3|29802.3|6
1588076700000|2020-04-28 12:25:00|29828.5|29808.5|29845|29795|29845|29808.5|29826.1|29785|15
1588077000000|2020-04-28 12:30:00|29845.5|29795.5|29840.3|29790.3|29845.5|29795.5|29840.3|29790.3|6
1588077300000|2020-04-28 12:35:00|29840|29790|29825.5|29805.5|29840|29805.5|29825|29790|4
1588077900000|2020-04-28 12:45:00|29825|29805|29825|29805|29825|29805|29825|29805|1
1588078800000|2020-04-28 13:00:00|29828|29808|29853|29803|29857.5|29810.5|29828|29800|11
1588079100000|2020-04-28 13:05:00|29835|29815|29835|29815|29835|29815|29835|29815|1
1588079400000|2020-04-28 13:10:00|29838|29818|29835|29815|29838|29818|29832.5|29812.5|5
1588080300000|2020-04-28 13:25:00|29832.5|29812.5|29826.2|29806.2|29832.5|29812.5|29826.2|29806.2|5
1588080600000|2020-04-28 13:30:00|29827.5|29807.5|29832.5|29812.5|29835|29815|29827.5|29807.5|5
1588080900000|2020-04-28 13:35:00|29835|29815|29835|29815|29835|29815|29835|29815|1
1588081500000|2020-04-28 13:45:00|29834.8|29814.8|29834.8|29814.8|29834.8|29814.8|29832.5|29812.5|3
1588081800000|2020-04-28 13:50:00|29835|29815|29835|29815|29837.5|29817.5|29832.5|29812.5|6
1588082100000|2020-04-28 13:55:00|29836.3|29816.3|29838|29818|29838.8|29818.8|29836.3|29816.3|5
1588082400000|2020-04-28 14:00:00|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|29837.5|29817.5|3
1588082700000|2020-04-28 14:05:00|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|1
1588083000000|2020-04-28 14:10:00|29831.7|29811.7|29836.2|29816.2|29841.7|29817.5|29831.7|29791.7|8
1588083300000|2020-04-28 14:15:00|29837.5|29817.5|29835|29815|29837.5|29817.5|29835|29815|3
1588083900000|2020-04-28 14:25:00|29837.5|29817.5|29840.3|29790.3|29844.5|29817.5|29827.3|29786.7|19
1588084200000|2020-04-28 14:30:00|29844.9|29794.9|29828.4|29808.4|29847.4|29808.4|29816.9|29789.5|23
1588084500000|2020-04-28 14:35:00|29827.9|29807.9|29830.2|29810.2|29830.4|29810.4|29827.9|29807.9|3
1588085100000|2020-04-28 14:45:00|29832.9|29812.9|29832.9|29812.9|29832.9|29812.9|29832.9|29812.9|1
1588085400000|2020-04-28 14:50:00|29834.2|29814.2|29832.8|29812.8|29834.2|29814.2|29822.9|29802.9|7
1588085700000|2020-04-28 14:55:00|29833.4|29813.4|29832.9|29812.9|29835.4|29815.4|29832.9|29812.9|6
1588086000000|2020-04-28 15:00:00|29834.2|29814.2|29832.9|29812.9|29834.2|29814.2|29832.9|29812.9|2
1588086900000|2020-04-28 15:15:00|29825.7|29805.7|29827.9|29807.9|29827.9|29807.9|29825.7|29805.7|2
1588087200000|2020-04-28 15:20:00|29826.4|29806.4|29822.2|29802.2|29826.4|29806.4|29822.2|29802.2|6
1588087500000|2020-04-28 15:25:00|29822.9|29802.9|29840|29790|29840|29803|29822.9|29790|3
1588087800000|2020-04-28 15:30:00|29840.9|29790.9|29822.9|29802.9|29840.9|29805.3|29822.9|29790.9|4
1588088700000|2020-04-28 15:45:00|29820.9|29800.9|29822.9|29802.9|29824.2|29804.2|29820.9|29800.9|4
1588089000000|2020-04-28 15:50:00|29825.3|29805.3|29825.9|29805.9|29825.9|29805.9|29822.9|29802.9|5
1588089300000|2020-04-28 15:55:00|29827.9|29807.9|29827.9|29807.9|29827.9|29807.9|29827.9|29807.9|1
1588091100000|2020-04-28 16:25:00|29832.6|29812.6|29826.9|29806.9|29832.6|29812.6|29825.4|29805.4|10
1588091400000|2020-04-28 16:30:00|29826.5|29806.5|29825.4|29805.4|29826.7|29806.7|29825.4|29805.4|3
1588092900000|2020-04-28 16:55:00|29822.2|29802.2|29835|29785|29835|29802.2|29817.5|29785|4
1588093200000|2020-04-28 17:00:00|29833|29783|29832.9|29782.9|29833|29783|29832.9|29782.9|2
1588093800000|2020-04-28 17:10:00|29817.7|29797.7|29817.7|29797.7|29817.7|29797.7|29817.7|29797.7|1
1588094100000|2020-04-28 17:15:00|29832.7|29782.7|29832.7|29782.7|29832.7|29782.7|29832.7|29782.7|1
1588094400000|2020-04-28 17:20:00|29832.9|29782.9|29836.5|29786.5|29836.5|29786.5|29832.9|29782.9|2
1588095300000|2020-04-28 17:35:00|29824.5|29804.5|29825|29805|29825|29805|29824.5|29804.5|2
1588098000000|2020-04-28 18:20:00|29822|29802|29817.5|29797.5|29822|29802|29817.5|29797.5|2
1588101000000|2020-04-28 19:10:00|29828|29808|29828|29808|29828|29808|29826.7|29806.7|3
1588101600000|2020-04-28 19:20:00|29822.5|29802.5|29820.5|29800.5|29822.5|29802.5|29820.5|29800.5|3
1588101900000|2020-04-28 19:25:00|29820|29800|29813|29793|29823|29803|29813|29793|8
1588102200000|2020-04-28 19:30:00|29822|29772|29840.5|29790.5|29841.1|29791.1|29806|29758.9|19
1588102500000|2020-04-28 19:35:00|29841|29791|29836.5|29786.5|29841|29791|29836.5|29786.5|7
1588102800000|2020-04-28 19:40:00|29836|29786|29835.5|29785.5|29836|29786|29832.2|29782.2|7
1588103100000|2020-04-28 19:45:00|29835|29785|29835.5|29785.5|29835.5|29785.5|29835|29785|2
1588103700000|2020-04-28 19:55:00|29835|29785|29835|29785|29835|29785|29835|29785|1
1588127400000|2020-04-29 02:30:00|29762.5|29742.5|29756|29706|29766.5|29746.5|29754|29704|26
1588127700000|2020-04-29 02:35:00|29755|29705|29742|29722|29756|29729|29735|29704.5|39
1588128000000|2020-04-29 02:40:00|29741.5|29721.5|29725.5|29705.5|29742|29722|29724|29704|57
1588128300000|2020-04-29 02:45:00|29725|29705|29729|29709|29733|29713|29723|29703|19
1588128600000|2020-04-29 02:50:00|29728.5|29708.5|29717|29697|29728.5|29708.5|29716.5|29696.5|40
1588128900000|2020-04-29 02:55:00|29716.5|29696.5|29717|29667|29717|29696.5|29703|29655.5|30
1588129200000|2020-04-29 03:00:00|29718|29668|29708.5|29688.5|29719.5|29688.5|29697.5|29666|39
1588129500000|2020-04-29 03:05:00|29709|29689|29706|29686|29710.5|29690.5|29694.1|29674.1|39
1588129800000|2020-04-29 03:10:00|29710|29690|29705.5|29685.5|29710|29690|29702.5|29682.5|11
1588130100000|2020-04-29 03:15:00|29707|29687|29713|29693|29718|29698|29702.5|29682.5|37
1588130400000|2020-04-29 03:20:00|29712.5|29692.5|29710|29690|29712.5|29692.5|29706.5|29686.5|12
1588130700000|2020-04-29 03:25:00|29711|29691|29710.5|29690.5|29713.5|29693.5|29709|29689|23
1588131000000|2020-04-29 03:30:00|29709.5|29689.5|29714.5|29694.5|29714.5|29694.5|29708.5|29688.5|15
1588131600000|2020-04-29 03:40:00|29715.5|29695.5|29715.5|29695.5|29716|29696|29715.5|29695.5|3
1588131900000|2020-04-29 03:45:00|29716|29696|29717.5|29697.5|29719.5|29699.5|29715.5|29695.5|8
1588132200000|2020-04-29 03:50:00|29716.5|29696.5|29712|29692|29716.5|29696.5|29712|29692|18
1588132500000|2020-04-29 03:55:00|29711.5|29691.5|29705|29685|29711.5|29691.5|29705|29685|19
1588132800000|2020-04-29 04:00:00|29704.5|29684.5|29700|29680|29704.5|29684.5|29699.5|29679.5|12
1588133100000|2020-04-29 04:05:00|29699.5|29679.5|29701.5|29681.5|29701.5|29681.5|29697.5|29677.5|7
1588133700000|2020-04-29 04:15:00|29702|29682|29700|29650|29703|29682.5|29688|29646|27
1588134000000|2020-04-29 04:20:00|29700.5|29650.5|29690|29670|29705.5|29670|29688|29650.5|17
1588134300000|2020-04-29 04:25:00|29688|29668|29705|29655|29707|29676.5|29688|29655|17
1588134600000|2020-04-29 04:30:00|29705.5|29655.5|29700.5|29680.5|29712|29681|29692.3|29655.5|16
1588134900000|2020-04-29 04:35:00|29701|29681|29701|29681|29702|29682|29696.5|29676.5|18
1588135200000|2020-04-29 04:40:00|29702|29682|29703.5|29683.5|29704.5|29684.5|29699|29679|30
1588135500000|2020-04-29 04:45:00|29704|29684|29703|29683|29716|29684|29699|29666|12
1588135800000|2020-04-29 04:50:00|29701|29681|29697.5|29677.5|29702|29682|29693|29673|32
1588136100000|2020-04-29 04:55:00|29696|29676|29695|29675|29696|29676|29695|29675|2
1588136400000|2020-04-29 05:00:00|29695.5|29675.5|29699|29679|29699|29679|29695.5|29675.5|6
1588136700000|2020-04-29 05:05:00|29698.5|29678.5|29701.5|29681.5|29701.5|29681.5|29698.5|29678.5|5
1588137000000|2020-04-29 05:10:00|29702|29682|29702.5|29682.5|29702.5|29682.5|29702|29682|2
1588137300000|2020-04-29 05:15:00|29701.5|29681.5|29700.5|29680.5|29702|29682|29700.5|29680.5|5
1588137600000|2020-04-29 05:20:00|29700|29680|29701|29681|29701|29681|29697.5|29677.5|15
1588137900000|2020-04-29 05:25:00|29701.5|29681.5|29699.5|29679.5|29701.5|29681.5|29695.5|29675.5|16
1588138200000|2020-04-29 05:30:00|29700|29680|29700|29680|29700|29680|29700|29680|1
1588138500000|2020-04-29 05:35:00|29699|29679|29698.5|29678.5|29699.5|29679.5|29696.5|29676.5|8
1588138800000|2020-04-29 05:40:00|29699.5|29679.5|29696|29676|29699.5|29679.5|29695.5|29675.5|7
1588139100000|2020-04-29 05:45:00|29688.9|29668.9|29689|29669|29692.5|29672.5|29686.5|29666.5|31
1588139400000|2020-04-29 05:50:00|29692.5|29672.5|29693.5|29673.5|29695.5|29675.5|29689.5|29669.5|24
1588139700000|2020-04-29 05:55:00|29694|29674|29698.5|29678.5|29701|29681|29694|29674|18
1588140000000|2020-04-29 06:00:00|29698|29678|29703|29683|29704|29684|29698|29678|19
1588140300000|2020-04-29 06:05:00|29702.5|29682.5|29703|29683|29704|29684|29697|29677|15
1588140600000|2020-04-29 06:10:00|29701.5|29681.5|29707.5|29687.5|29708.5|29688.5|29697.5|29677.5|17
1588140900000|2020-04-29 06:15:00|29707|29687|29708|29688|29709.5|29689.5|29702.5|29682.5|30
1588141200000|2020-04-29 06:20:00|29708.5|29688.5|29708|29688|29708.5|29688.5|29707|29687|5
1588141500000|2020-04-29 06:25:00|29707.5|29687.5|29708|29688|29708|29688|29707|29687|4
1588141800000|2020-04-29 06:30:00|29708.5|29688.5|29708.5|29688.5|29709|29689|29708|29688|4
1588142100000|2020-04-29 06:35:00|29709|29689|29709|29689|29710|29690|29709|29689|9
1588142400000|2020-04-29 06:40:00|29709.5|29689.5|29709|29689|29710|29690|29709|29689|5
1588142700000|2020-04-29 06:45:00|29710|29690|29710|29690|29711|29691|29708.5|29688.5|16
1588143000000|2020-04-29 06:50:00|29709.5|29689.5|29706|29686|29709.5|29689.5|29704.5|29684.5|31
1588143300000|2020-04-29 06:55:00|29707|29687|29704.5|29684.5|29707.5|29687.5|29704.5|29684.5|10
1588143600000|2020-04-29 07:00:00|29705|29685|29702.5|29682.5|29708|29688|29702|29682|20
1588143900000|2020-04-29 07:05:00|29702|29682|29675.5|29655.5|29704.5|29682|29675.5|29643.5|42
1588144200000|2020-04-29 07:10:00|29677.5|29657.5|29672.5|29652.5|29685.5|29665.5|29667.5|29626.5|39
1588144500000|2020-04-29 07:15:00|29672|29652|29676|29656|29676.5|29656.5|29670.5|29650.5|18
1588144800000|2020-04-29 07:20:00|29676.5|29656.5|29686|29666|29698.5|29666|29676.5|29648.5|28
1588145100000|2020-04-29 07:25:00|29685.5|29665.5|29685|29665|29685.5|29665.5|29685|29665|2
1588145400000|2020-04-29 07:30:00|29684.5|29664.5|29715|29665|29715|29674|29684.5|29650|23
1588146000000|2020-04-29 07:40:00|29717.8|29667.8|29715|29665|29717.8|29667.8|29715|29665|8
1588146300000|2020-04-29 07:45:00|29702.5|29682.5|29697.5|29677.5|29702.5|29682.5|29692.5|29672.5|17
1588146600000|2020-04-29 07:50:00|29693.3|29673.3|29697.5|29677.5|29697.5|29677.5|29692|29672|4
1588146900000|2020-04-29 07:55:00|29702.5|29652.5|29702.5|29652.5|29705|29655|29702.3|29652.3|7
1588147200000|2020-04-29 08:00:00|29702.8|29652.8|29700.5|29650.5|29705|29670|29684.8|29650|21
1588147500000|2020-04-29 08:05:00|29688|29668|29705|29655|29708|29670|29688|29652.5|15
1588147800000|2020-04-29 08:10:00|29710.5|29660.5|29695|29675|29710.5|29675|29695|29660|6
1588148700000|2020-04-29 08:25:00|29692.7|29672.7|29695|29675|29695|29675|29692.7|29672.7|2
1588149000000|2020-04-29 08:30:00|29707.2|29657.2|29705|29655|29707.5|29670|29690|29654.5|8
1588149300000|2020-04-29 08:35:00|29705.5|29655.5|29707.2|29657.2|29707.2|29657.2|29705.5|29655.5|2
1588149900000|2020-04-29 08:45:00|29692.7|29672.7|29695|29675|29695|29675|29691.7|29671.7|11
1588150200000|2020-04-29 08:50:00|29698|29678|29700|29680|29700|29680|29697.8|29677.8|4
1588150500000|2020-04-29 08:55:00|29712.5|29662.5|29715.5|29665.5|29715.5|29665.5|29710|29660|7
1588150800000|2020-04-29 09:00:00|29700|29680|29698|29678|29703|29683|29697.8|29677.8|7
1588151400000|2020-04-29 09:10:00|29699.5|29679.5|29700|29680|29700|29680|29699.5|29679.5|2
1588152000000|2020-04-29 09:20:00|29698.3|29678.3|29710.5|29660.5|29712.5|29678.3|29698.3|29660|4
1588152300000|2020-04-29 09:25:00|29695|29675|29695|29675|29695|29675|29695|29675|1
1588152600000|2020-04-29 09:30:00|29700.8|29680.8|29712.5|29662.5|29712.5|29683|29700.8|29662.5|6
1588152900000|2020-04-29 09:35:00|29718|29668|29700.5|29680.5|29718|29683|29697.6|29668|7
1588153200000|2020-04-29 09:40:00|29704|29684|29705|29685|29705|29685|29698.5|29678.5|6
1588153500000|2020-04-29 09:45:00|29703|29683|29703|29683|29703|29683|29703|29683|1
1588153800000|2020-04-29 09:50:00|29705.5|29685.5|29705|29685|29705.5|29685.5|29705|29685|2
1588154100000|2020-04-29 09:55:00|29710|29690|29725.5|29675.5|29730|29691.7|29710|29673|6
1588154400000|2020-04-29 10:00:00|29725|29675|29704.5|29684.5|29725|29684.5|29703|29670.5|11
1588154700000|2020-04-29 10:05:00|29703.8|29683.8|29704.5|29684.5|29704.5|29684.5|29703.8|29683.8|2
1588155000000|2020-04-29 10:10:00|29722.5|29672.5|29703|29683|29722.5|29685|29703|29672.5|6
1588155600000|2020-04-29 10:20:00|29712.5|29662.5|29712.5|29662.5|29712.5|29662.5|29712.5|29662.5|1
1588155900000|2020-04-29 10:25:00|29716.5|29666.5|29715.5|29665.5|29716.5|29666.5|29712.5|29662.5|4
1588156200000|2020-04-29 10:30:00|29700|29680|29700|29680|29700|29680|29700|29680|1
1588156500000|2020-04-29 10:35:00|29703|29683|29722.5|29672.5|29722.5|29683|29700|29667.5|7
1588157100000|2020-04-29 10:45:00|29721|29671|29722.5|29672.5|29722.5|29672.5|29721|29671|2
1588157700000|2020-04-29 10:55:00|29725|29675|29725|29675|29725.5|29675.5|29725|29675|3
1588158000000|2020-04-29 11:00:00|29724|29674|29722.5|29672.5|29724|29674|29722.5|29672.5|5
1588159500000|2020-04-29 11:25:00|29721.8|29671.8|29725.5|29675.5|29725.5|29675.5|29721.8|29671.8|5
1588159800000|2020-04-29 11:30:00|29710|29690|29710|29690|29710|29690|29710|29690|1
1588160400000|2020-04-29 11:40:00|29710.5|29690.5|29715|29695|29716.2|29696.2|29710.5|29690.5|8
1588161000000|2020-04-29 11:50:00|29713.3|29693.3|29730.5|29680.5|29730.5|29693.3|29713.3|29677.5|5
1588161300000|2020-04-29 11:55:00|29715|29695|29715.5|29695.5|29716.8|29696.8|29715|29695|13
1588162200000|2020-04-29 12:10:00|29727.5|29677.5|29730.5|29680.5|29730.5|29680.5|29727.5|29677.5|3
1588162500000|2020-04-29 12:15:00|29723.5|29703.5|29730.3|29680.3|29735.7|29705|29723.5|29680.3|9
1588162800000|2020-04-29 12:20:00|29730|29680|29730.5|29680.5|29735|29705|29725|29680|8
1588163100000|2020-04-29 12:25:00|29715|29695|29715|29695|29715|29695|29715|29695|1
1588163400000|2020-04-29 12:30:00|29723.8|29673.8|29723|29673|29725.5|29675.5|29722.5|29672.5|6
1588164000000|2020-04-29 12:40:00|29722.5|29672.5|29722.5|29672.5|29722.5|29672.5|29722.5|29672.5|1
1588164300000|2020-04-29 12:45:00|29725|29675|29725.5|29675.5|29725.5|29675.5|29725|29675|2
1588164600000|2020-04-29 12:50:00|29725|29675|29715|29695|29725.2|29698|29715|29675|6
1588164900000|2020-04-29 12:55:00|29708|29688|29720.5|29670.5|29729.5|29690.5|29708|29662|14
1588165200000|2020-04-29 13:00:00|29705|29685|29703|29683|29708|29688|29700|29680|10
1588165500000|2020-04-29 13:05:00|29705|29685|29700|29680|29705|29685|29700|29680|3
1588165800000|2020-04-29 13:10:00|29702.9|29682.9|29705.4|29685.4|29706.9|29686.9|29702.9|29682.9|4
1588166100000|2020-04-29 13:15:00|29707.9|29687.9|29715.4|29695.4|29715.4|29695.4|29707.9|29687.9|8
1588166400000|2020-04-29 13:20:00|29713.2|29693.2|29707.6|29687.6|29713.2|29693.2|29707.6|29687.6|3
1588166700000|2020-04-29 13:25:00|29710|29690|29707.5|29687.5|29710|29690|29707.5|29687.5|4
1588167000000|2020-04-29 13:30:00|29708.5|29688.5|29707.5|29687.5|29710|29690|29707.5|29687.5|3
1588167300000|2020-04-29 13:35:00|29710|29690|29708.1|29688.1|29712.5|29692.5|29708.1|29688.1|6
1588167600000|2020-04-29 13:40:00|29705.8|29685.8|29707.1|29687.1|29709.6|29689.6|29705.8|29685.8|4
1588167900000|2020-04-29 13:45:00|29704.6|29684.6|29698.8|29678.8|29706.1|29686.1|29697.2|29677.2|11
1588168200000|2020-04-29 13:50:00|29707.9|29657.9|29717.5|29667.5|29717.5|29675|29694.5|29645|15
1588168800000|2020-04-29 14:00:00|29700|29680|29710|29690|29718.1|29690|29700|29668|9
1588169100000|2020-04-29 14:05:00|29708.8|29688.8|29707.5|29687.5|29709.3|29689.3|29705.3|29685.3|6
1588169400000|2020-04-29 14:10:00|29703.6|29683.6|29702.6|29682.6|29707.2|29687.2|29702.6|29682.6|4
1588169700000|2020-04-29 14:15:00|29705|29685|29707.5|29687.5|29707.5|29687.5|29702.5|29682.5|7
1588170000000|2020-04-29 14:20:00|29705|29685|29707.5|29687.5|29710|29690|29702.5|29682.5|12
1588170300000|2020-04-29 14:25:00|29706.2|29686.2|29707.5|29687.5|29707.5|29687.5|29706.2|29686.2|2
1588170600000|2020-04-29 14:30:00|29702.8|29682.8|29704.4|29684.4|29705.6|29685.6|29700.7|29680.7|12
1588170900000|2020-04-29 14:35:00|29705.4|29685.4|29704.4|29684.4|29705.6|29685.6|29700.6|29680.6|9
1588171200000|2020-04-29 14:40:00|29705.4|29685.4|29704.4|29684.4|29705.6|29685.6|29700.7|29680.7|6
1588171800000|2020-04-29 14:50:00|29702.5|29682.5|29696.3|29676.3|29702.5|29682.5|29695.6|29675.6|18
1588172100000|2020-04-29 14:55:00|29695.6|29675.6|29699.4|29679.4|29702.7|29682.7|29695.6|29675.6|8
1588172400000|2020-04-29 15:00:00|29696.1|29676.1|29698.6|29678.6|29699.4|29679.4|29696.1|29676.1|6
1588172700000|2020-04-29 15:05:00|29703.9|29683.9|29703.9|29683.9|29703.9|29683.9|29703.9|29683.9|1
1588173000000|2020-04-29 15:10:00|29704.4|29684.4|29698.9|29678.9|29704.4|29684.4|29698.9|29678.9|15
1588173300000|2020-04-29 15:15:00|29703.3|29683.3|29701|29681|29703.3|29683.3|29698.6|29678.6|4
1588173600000|2020-04-29 15:20:00|29699.4|29679.4|29701.1|29681.1|29701.1|29681.1|29699.4|29679.4|2
1588173900000|2020-04-29 15:25:00|29700|29680|29699.4|29679.4|29701.1|29681.1|29699.4|29679.4|4
1588174200000|2020-04-29 15:30:00|29698.9|29678.9|29699.4|29679.4|29699.4|29679.4|29697.6|29677.6|4
1588174500000|2020-04-29 15:35:00|29700.4|29680.4|29695.6|29675.6|29701.6|29681.6|29695.6|29675.6|17
1588174800000|2020-04-29 15:40:00|29700.6|29680.6|29699.4|29679.4|29711.1|29680.6|29695.6|29650.5|13
1588175400000|2020-04-29 15:50:00|29696.1|29676.1|29702.4|29652.4|29702.4|29677.1|29696.1|29649.2|4
1588175700000|2020-04-29 15:55:00|29702.9|29652.9|29701.1|29651.1|29708.6|29658.6|29699.8|29649.8|11
1588176300000|2020-04-29 16:05:00|29684.2|29664.2|29697.3|29647.3|29700.4|29664.2|29684.2|29647.3|4
1588176900000|2020-04-29 16:15:00|29684.2|29664.2|29702.3|29652.3|29702.3|29664.2|29682.9|29652.3|3
1588177200000|2020-04-29 16:20:00|29703.1|29653.1|29697.9|29647.9|29703.1|29661.2|29677.7|29647.9|10
1588177800000|2020-04-29 16:30:00|29697.7|29647.7|29677.4|29657.4|29698.1|29657.4|29677.4|29647.3|4
1588178700000|2020-04-29 16:45:00|29672.4|29652.4|29674.1|29654.1|29675.1|29655.1|29672.4|29652.4|3
1588179000000|2020-04-29 16:50:00|29674.6|29654.6|29674.6|29654.6|29687.4|29654.6|29663.4|29633|25
1588180800000|2020-04-29 17:20:00|29674.9|29654.9|29675.5|29655.5|29676.5|29656.5|29674.9|29654.9|4
1588181100000|2020-04-29 17:25:00|29674.6|29654.6|29674.6|29654.6|29674.6|29654.6|29674.6|29654.6|1
1588181400000|2020-04-29 17:30:00|29675.5|29655.5|29684.6|29664.6|29684.6|29664.6|29674.6|29654.6|5
1588181700000|2020-04-29 17:35:00|29682.4|29662.4|29697.4|29647.4|29697.4|29665.9|29682.4|29647.4|4
1588182300000|2020-04-29 17:45:00|29680.1|29660.1|29677.4|29657.4|29680.1|29660.1|29677.4|29657.4|3
1588182600000|2020-04-29 17:50:00|29691.9|29641.9|29690.9|29640.9|29691.9|29641.9|29690.9|29640.9|2
1588182900000|2020-04-29 17:55:00|29692.5|29642.5|29692.5|29642.5|29703|29653|29692.5|29642.5|5
1588183200000|2020-04-29 18:00:00|29695.5|29645.5|29695|29645|29695.5|29645.5|29695|29645|2
1588183500000|2020-04-29 18:05:00|29696.6|29646.6|29699.1|29649.1|29699.1|29649.1|29696.6|29646.6|2
1588183800000|2020-04-29 18:10:00|29699.6|29649.6|29700.1|29650.1|29700.1|29650.1|29699.6|29649.6|2
1588184400000|2020-04-29 18:20:00|29697.6|29647.6|29696.4|29646.4|29697.6|29647.6|29696.4|29646.4|2
1588184700000|2020-04-29 18:25:00|29691.9|29641.9|29679.6|29629.6|29691.9|29654.1|29674.1|29624.1|15
1588185000000|2020-04-29 18:30:00|29659.1|29639.1|29683.6|29633.6|29683.6|29648.6|29659.1|29631.4|15
1588185300000|2020-04-29 18:35:00|29666.4|29646.4|29664.2|29644.2|29666.4|29646.4|29664.2|29644.2|3
1588185600000|2020-04-29 18:40:00|29664.9|29644.9|29673.9|29623.9|29675.8|29644.9|29664.9|29620.9|8
1588185900000|2020-04-29 18:45:00|29677.6|29627.6|29677.6|29627.6|29679.5|29629.5|29677.6|29627.6|3
1588186200000|2020-04-29 18:50:00|29678.1|29628.1|29677.3|29627.3|29678.1|29628.1|29674.5|29624.5|8
1588186500000|2020-04-29 18:55:00|29677.6|29627.6|29675.4|29625.4|29680|29630|29665.9|29615.9|26
1588186800000|2020-04-29 19:00:00|29675.9|29625.9|29676.5|29626.5|29676.5|29626.5|29675.9|29625.9|3
1588187100000|2020-04-29 19:05:00|29675.5|29625.5|29665.3|29615.3|29675.5|29625.5|29664.8|29614.8|22
1588187400000|2020-04-29 19:10:00|29665|29615|29665|29615|29665|29615|29665|29615|1
1588187700000|2020-04-29 19:15:00|29665.5|29615.5|29665.5|29615.5|29665.5|29615.5|29665.5|29615.5|1
1588189500000|2020-04-29 19:45:00|29665.9|29615.9|29669|29619|29669|29619|29665.9|29615.9|4
1588190100000|2020-04-29 19:55:00|29670|29620|29670.5|29620.5|29670.5|29620.5|29670|29620|2
1588213800000|2020-04-30 02:30:00|29592.5|29572.5|29596|29576|29599|29579|29591.5|29571.5|45
1588214100000|2020-04-30 02:35:00|29595.5|29575.5|29600.5|29580.5|29602.5|29582.5|29595|29575|35
1588214400000|2020-04-30 02:40:00|29601|29581|29600|29580|29607.5|29587.5|29598|29578|40
1588214700000|2020-04-30 02:45:00|29600.5|29580.5|29593|29573|29603.5|29581|29587.5|29552.5|53
1588215000000|2020-04-30 02:50:00|29593.5|29573.5|29584|29564|29593.5|29573.5|29578|29554.5|25
1588215300000|2020-04-30 02:55:00|29582|29562|29579|29544|29582|29562|29569|29540.5|29
1588215600000|2020-04-30 03:00:00|29579.5|29544.5|29580|29560|29586|29565.5|29571.5|29544.5|47
1588215900000|2020-04-30 03:05:00|29580.5|29560.5|29580.5|29560.5|29582.5|29562.5|29578|29558|19
1588216200000|2020-04-30 03:10:00|29580|29560|29578.5|29558.5|29582|29562|29575.5|29555.5|24
1588216500000|2020-04-30 03:15:00|29578|29558|29580|29560|29589.5|29565.5|29578|29554|29
1588216800000|2020-04-30 03:20:00|29579.5|29559.5|29578|29558|29579.5|29559.5|29578|29558|4
1588217100000|2020-04-30 03:25:00|29577.5|29557.5|29569|29549|29577.5|29557.5|29569|29549|14
1588217400000|2020-04-30 03:30:00|29569.5|29549.5|29562.5|29527.5|29578.3|29549.5|29556|29527.5|26
1588217700000|2020-04-30 03:35:00|29563|29528|29536|29501|29564|29529|29525|29489|34
1588218000000|2020-04-30 03:40:00|29536.5|29501.5|29538.3|29503.3|29539.5|29504.5|29534.3|29499.3|23
1588218300000|2020-04-30 03:45:00|29533.5|29513.5|29551.5|29531.5|29560|29533.8|29527.6|29507.6|50
1588218600000|2020-04-30 03:50:00|29551|29531|29544.6|29524.6|29551|29531|29544.6|29524.6|9
1588218900000|2020-04-30 03:55:00|29542|29522|29541.1|29521.1|29543.5|29523.5|29539.9|29519.9|39
1588219200000|2020-04-30 04:00:00|29541.6|29521.6|29540.6|29520.6|29543.2|29523.2|29540.1|29520.1|13
1588219500000|2020-04-30 04:05:00|29541|29521|29543.5|29523.5|29544.5|29524.5|29541|29521|7
1588219800000|2020-04-30 04:10:00|29544|29524|29540.5|29520.5|29544|29524|29540.5|29520.5|9
1588220100000|2020-04-30 04:15:00|29541|29521|29544|29524|29546|29526|29541|29521|32
1588220400000|2020-04-30 04:20:00|29542.5|29522.5|29543.5|29523.5|29545|29525|29541.5|29521.5|12
1588220700000|2020-04-30 04:25:00|29546|29526|29554|29534|29555.5|29535.5|29545.5|29525.5|17
1588221000000|2020-04-30 04:30:00|29553.5|29533.5|29548.1|29528.1|29558|29534|29548.1|29520.3|13
1588221300000|2020-04-30 04:35:00|29546.5|29526.5|29540|29520|29554|29526.5|29540|29516.1|20
1588221600000|2020-04-30 04:40:00|29539.5|29519.5|29539|29519|29539.5|29519.5|29539|29519|2
1588221900000|2020-04-30 04:45:00|29538.5|29518.5|29539|29519|29539|29519|29538|29518|4
1588222200000|2020-04-30 04:50:00|29538.5|29518.5|29538|29518|29538.5|29518.5|29537.5|29517.5|4
1588222800000|2020-04-30 05:00:00|29532|29512|29538|29518|29538|29518|29532|29512|4
1588223100000|2020-04-30 05:05:00|29540|29520|29544|29524|29544|29524|29540|29520|9
1588223400000|2020-04-30 05:10:00|29543.5|29523.5|29543.5|29523.5|29544.5|29524.5|29543.5|29523.5|5
1588223700000|2020-04-30 05:15:00|29543|29523|29542|29522|29543.5|29523.5|29542|29522|8
1588224000000|2020-04-30 05:20:00|29541.5|29521.5|29548|29528|29548|29528|29541|29521|16
1588224300000|2020-04-30 05:25:00|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|1
1588224600000|2020-04-30 05:30:00|29549|29529|29547.5|29527.5|29549|29529|29547.5|29527.5|2
1588225200000|2020-04-30 05:40:00|29547|29527|29545.5|29525.5|29547|29527|29545.5|29525.5|8
1588225500000|2020-04-30 05:45:00|29546|29526|29547|29527|29547.5|29527.5|29543.5|29523.5|15
1588225800000|2020-04-30 05:50:00|29546.5|29526.5|29544.5|29524.5|29546.5|29526.5|29540|29520|22
1588226100000|2020-04-30 05:55:00|29544|29524|29540.5|29520.5|29544|29524|29539|29519|38
1588226400000|2020-04-30 06:00:00|29540|29520|29534.5|29514.5|29540|29520|29533.5|29513.5|7
1588226700000|2020-04-30 06:05:00|29533.5|29513.5|29534|29514|29537.5|29517.5|29533.5|29513.5|22
1588227000000|2020-04-30 06:10:00|29535|29515|29533|29513|29536.1|29516.1|29529.5|29509.5|32
1588227300000|2020-04-30 06:15:00|29532.5|29512.5|29534.5|29514.5|29534.5|29514.5|29526.5|29506.5|33
1588227600000|2020-04-30 06:20:00|29534.8|29514.8|29543|29508|29545.5|29521.5|29534.8|29508|25
1588227900000|2020-04-30 06:25:00|29543.5|29508.5|29546|29511|29549|29519.5|29538.5|29508.5|14
1588228200000|2020-04-30 06:30:00|29538.3|29518.3|29534.6|29514.6|29540.5|29520.5|29529.8|29509.8|38
1588228500000|2020-04-30 06:35:00|29534.5|29514.5|29534|29514|29536|29516|29533.5|29513.5|18
1588228800000|2020-04-30 06:40:00|29533.5|29513.5|29536.5|29516.5|29540|29520|29533|29513|39
1588229100000|2020-04-30 06:45:00|29537|29517|29535|29515|29537.7|29517.7|29535|29515|11
1588229400000|2020-04-30 06:50:00|29535.5|29515.5|29534|29514|29536.5|29516.5|29534|29514|11
1588229700000|2020-04-30 06:55:00|29534.5|29514.5|29530|29510|29535|29515|29530|29510|33
1588230000000|2020-04-30 07:00:00|29524|29504|29520|29500|29531|29511|29519|29499|28
1588230300000|2020-04-30 07:05:00|29519.5|29499.5|29516|29496|29524.5|29499.5|29513|29487.5|18
1588230600000|2020-04-30 07:10:00|29515.5|29495.5|29512.5|29492.5|29526|29501.5|29510|29488.3|30
1588230900000|2020-04-30 07:15:00|29512.3|29492.3|29511.3|29476.3|29514.5|29494.5|29503.5|29472.5|32
1588231200000|2020-04-30 07:20:00|29507.5|29487.5|29502|29482|29513.5|29492.4|29500.2|29474.2|48
1588231500000|2020-04-30 07:25:00|29503|29483|29504.5|29484.5|29509.5|29489.5|29499|29479|42
1588231800000|2020-04-30 07:30:00|29508|29488|29515.5|29480.5|29525|29490|29506|29479.3|50
1588232100000|2020-04-30 07:35:00|29510|29490|29500|29465|29517.5|29490|29500|29465|24
1588232400000|2020-04-30 07:40:00|29499.3|29464.3|29498|29463|29502.5|29470.3|29487.5|29452.5|27
1588232700000|2020-04-30 07:45:00|29496|29461|29492.5|29457.5|29500.8|29465.8|29491|29456|13
1588233000000|2020-04-30 07:50:00|29490|29455|29486.5|29451.5|29496.7|29461.7|29486.5|29451.5|17
1588233300000|2020-04-30 07:55:00|29487.4|29452.4|29495.2|29460.2|29497.6|29462.6|29487.4|29452.4|19
1588233600000|2020-04-30 08:00:00|29496.7|29461.7|29488.7|29468.7|29510.5|29475.5|29488|29460.2|19
1588233900000|2020-04-30 08:05:00|29488|29468|29488|29468|29488|29468|29486|29466|3
1588234200000|2020-04-30 08:10:00|29489.5|29469.5|29502|29467|29502|29470.2|29489.5|29462|6
1588234500000|2020-04-30 08:15:00|29504.3|29469.3|29503.3|29468.3|29507|29478|29498|29468.3|10
1588234800000|2020-04-30 08:20:00|29507|29472|29507|29472|29507|29472|29507|29472|1
1588235100000|2020-04-30 08:25:00|29514.6|29479.6|29507|29472|29514.6|29479.6|29507|29472|10
1588235400000|2020-04-30 08:30:00|29498|29478|29502.5|29467.5|29504.7|29478|29497.3|29467.5|9
1588235700000|2020-04-30 08:35:00|29505.5|29470.5|29504.7|29469.7|29505.5|29470.5|29504.7|29469.7|2
1588236300000|2020-04-30 08:45:00|29509.7|29474.7|29509.7|29474.7|29509.7|29474.7|29509|29474|4
1588236600000|2020-04-30 08:50:00|29510.5|29475.5|29518|29483|29518.5|29483.5|29510.5|29475.5|5
1588236900000|2020-04-30 08:55:00|29518.5|29483.5|29518|29483|29520.9|29485.9|29517.2|29482.2|11
1588237200000|2020-04-30 09:00:00|29517.5|29482.5|29522.5|29487.5|29523.3|29488.3|29512.3|29477.3|17
1588237500000|2020-04-30 09:05:00|29517.5|29482.5|29517.5|29482.5|29517.8|29482.8|29517.5|29482.5|3
1588237800000|2020-04-30 09:10:00|29518.8|29483.8|29528.8|29493.8|29528.8|29493.8|29518.3|29483.3|5
1588238100000|2020-04-30 09:15:00|29527.5|29492.5|29519.8|29484.8|29527.5|29492.5|29517.5|29482.5|11
1588238700000|2020-04-30 09:25:00|29522.8|29487.8|29527.5|29492.5|29543.3|29508.3|29519.8|29484.8|19
1588239000000|2020-04-30 09:30:00|29520|29485|29520|29485|29520.5|29485.5|29520|29485|5
1588239300000|2020-04-30 09:35:00|29522.5|29487.5|29523|29488|29523|29495|29515|29485|7
1588239600000|2020-04-30 09:40:00|29515|29495|29524.8|29489.8|29524.8|29495|29509.8|29485|10
1588239900000|2020-04-30 09:45:00|29525.3|29490.3|29525.3|29490.3|29525.3|29490.3|29524.3|29489.3|4
1588240500000|2020-04-30 09:55:00|29525.5|29490.5|29518|29498|29525.5|29498|29518|29489.8|7
1588241100000|2020-04-30 10:05:00|29523|29488|29508|29488|29523|29490|29508|29488|4
1588241400000|2020-04-30 10:10:00|29504.5|29484.5|29505|29485|29505|29485|29503|29483|3
1588242000000|2020-04-30 10:20:00|29508|29488|29510|29490|29528.5|29493.5|29508|29482.5|9
1588242300000|2020-04-30 10:25:00|29509.8|29489.8|29510|29490|29510|29490|29509.8|29489.8|2
1588242900000|2020-04-30 10:35:00|29512.9|29492.9|29508|29488|29512.9|29492.9|29508|29488|3
1588243200000|2020-04-30 10:40:00|29510.7|29490.7|29515|29495|29522.6|29495|29510.7|29487.6|6
1588244100000|2020-04-30 10:55:00|29513|29493|29513|29493|29513|29493|29513|29493|1
1588244400000|2020-04-30 11:00:00|29516.1|29496.1|29513|29493|29529.2|29496.1|29513|29485.5|9
1588244700000|2020-04-30 11:05:00|29529.7|29494.7|29531.7|29496.7|29532.7|29497.7|29529.2|29494.2|6
1588245000000|2020-04-30 11:10:00|29536.3|29501.3|29535|29500|29538.2|29503.2|29535|29500|7
1588245300000|2020-04-30 11:15:00|29535.5|29500.5|29535.9|29500.9|29538.2|29503.2|29535|29500|4
1588245900000|2020-04-30 11:25:00|29533.9|29498.9|29540|29505|29540|29505|29533.9|29498.9|8
1588246200000|2020-04-30 11:30:00|29524.8|29504.8|29520.9|29485.9|29531.8|29504.8|29515|29485.9|19
1588246500000|2020-04-30 11:35:00|29523.5|29488.5|29526.5|29491.5|29527.2|29496.8|29512.3|29488.3|18
1588246800000|2020-04-30 11:40:00|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|1
1588247100000|2020-04-30 11:45:00|29528.5|29493.5|29530|29495|29530|29495|29525|29490|13
1588247400000|2020-04-30 11:50:00|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|29525.5|29490.5|4
1588247700000|2020-04-30 11:55:00|29529.5|29494.5|29537.5|29502.5|29540|29505.2|29525.2|29492.5|10
1588248000000|2020-04-30 12:00:00|29535|29500|29537.5|29502.5|29539.7|29504.7|29530|29495|15
1588248300000|2020-04-30 12:05:00|29540|29505|29540.8|29505.8|29540.8|29517.8|29533.5|29502.5|16
1588248600000|2020-04-30 12:10:00|29539.8|29504.8|29538.5|29503.5|29540.8|29505.8|29538.5|29503.5|5
1588248900000|2020-04-30 12:15:00|29540.8|29505.8|29547.7|29512.7|29547.9|29522|29534.8|29505|26
1588249200000|2020-04-30 12:20:00|29549.9|29514.9|29539.9|29519.9|29552.2|29526|29539.7|29514.9|16
1588249500000|2020-04-30 12:25:00|29540.8|29520.8|29555.5|29520.5|29555.5|29528|29540.8|29520.5|4
1588249800000|2020-04-30 12:30:00|29548|29528|29553|29518|29553|29528|29540|29515|6
1588250100000|2020-04-30 12:35:00|29545.3|29525.3|29540|29520|29545.3|29525.3|29539.8|29519.8|6
1588250400000|2020-04-30 12:40:00|29541.5|29521.5|29545|29525|29552.5|29525.3|29541.5|29515|7
1588250700000|2020-04-30 12:45:00|29545.3|29525.3|29553.7|29533.7|29557.5|29533.7|29545.3|29520|20
1588251000000|2020-04-30 12:50:00|29553|29533|29566.3|29531.3|29569.2|29535.5|29553|29530|9
1588251300000|2020-04-30 12:55:00|29565.8|29530.8|29563|29543|29565.8|29543.5|29555|29530.8|10
1588251600000|2020-04-30 13:00:00|29564|29544|29570|29550|29573|29553|29563|29543|12
1588251900000|2020-04-30 13:05:00|29572.5|29552.5|29578|29558|29580|29560|29568.5|29535.5|16
1588252200000|2020-04-30 13:10:00|29575|29555|29575|29540|29577.5|29557.5|29574.3|29540|9
1588252500000|2020-04-30 13:15:00|29565|29545|29570.1|29535.1|29570.1|29545|29555.5|29520.5|12
1588252800000|2020-04-30 13:20:00|29568|29533|29560|29525|29568|29540.5|29549.9|29520|22
1588253100000|2020-04-30 13:25:00|29559.5|29539.5|29562.2|29542.2|29562.2|29542.2|29559.5|29539.5|3
1588253400000|2020-04-30 13:30:00|29562.5|29542.5|29567.5|29547.5|29567.5|29547.5|29562.2|29542.2|13
1588253700000|2020-04-30 13:35:00|29565|29545|29570|29550|29570|29550|29565|29545|6
1588254000000|2020-04-30 13:40:00|29567.5|29547.5|29568|29548|29568|29548|29567.5|29547.5|2
1588254300000|2020-04-30 13:45:00|29567.5|29547.5|29570|29550|29572.4|29552.4|29567.5|29547.5|3
1588254600000|2020-04-30 13:50:00|29568.5|29548.5|29565|29545|29568.5|29548.5|29565|29545|4
1588254900000|2020-04-30 13:55:00|29563.5|29543.5|29546.5|29526.5|29563.5|29543.5|29545.2|29525.2|10
1588255200000|2020-04-30 14:00:00|29545|29525|29538.8|29518.8|29545|29525|29537.6|29517.6|3
1588255500000|2020-04-30 14:05:00|29542.2|29522.2|29545.1|29525.1|29547.2|29527.2|29538.3|29518.3|6
1588255800000|2020-04-30 14:10:00|29539|29519|29545.1|29525.1|29545.6|29525.6|29538.9|29518.9|6
1588256100000|2020-04-30 14:15:00|29541.6|29521.6|29536.1|29516.1|29541.6|29521.6|29536.1|29516.1|10
1588256400000|2020-04-30 14:20:00|29532.5|29512.5|29534.4|29514.4|29535.4|29515.4|29532.1|29512.1|4
1588256700000|2020-04-30 14:25:00|29536.1|29516.1|29536.1|29516.1|29536.1|29516.1|29536.1|29516.1|1
1588257000000|2020-04-30 14:30:00|29535.5|29515.5|29532.1|29512.1|29535.5|29515.5|29526.2|29506.2|7
1588257300000|2020-04-30 14:35:00|29528|29508|29526.8|29506.8|29528|29508|29526.4|29506.4|3
1588257600000|2020-04-30 14:40:00|29531.5|29511.5|29530|29510|29541.9|29511.5|29529.4|29503|5
1588257900000|2020-04-30 14:45:00|29529.4|29509.4|29529.4|29509.4|29530|29510|29529.4|29509.4|8
1588258200000|2020-04-30 14:50:00|29530|29510|29529.4|29509.4|29543.9|29513.6|29528.9|29503.6|17
1588258500000|2020-04-30 14:55:00|29532|29497|29532.4|29497.4|29540.5|29505.5|29530.5|29495.5|26
1588258800000|2020-04-30 15:00:00|29532.9|29497.9|29533|29498|29534.4|29513|29527.9|29497.5|11
1588259100000|2020-04-30 15:05:00|29532.9|29497.9|29529.4|29509.4|29538|29509.4|29528.9|29497.9|6
1588259400000|2020-04-30 15:10:00|29532.5|29497.5|29531.1|29511.1|29532.5|29511.1|29529.6|29494.6|4
1588259700000|2020-04-30 15:15:00|29531.8|29511.8|29531.1|29511.1|29531.8|29511.8|29531.1|29511.1|2
1588260000000|2020-04-30 15:20:00|29532.4|29512.4|29525.8|29505.8|29533.4|29513.4|29522.6|29502.6|8
1588260300000|2020-04-30 15:25:00|29524.4|29504.4|29529.3|29494.3|29529.3|29504.4|29522.1|29493|4
1588260600000|2020-04-30 15:30:00|29530.3|29495.3|29517.5|29497.5|29530.3|29497.5|29517.1|29492.8|5
1588260900000|2020-04-30 15:35:00|29528.6|29493.6|29522.1|29502.1|29528.6|29502.1|29521.6|29490.6|7
1588261200000|2020-04-30 15:40:00|29517.1|29497.1|29512.5|29492.5|29517.1|29497.1|29512.5|29492.5|4
1588261500000|2020-04-30 15:45:00|29516.1|29496.1|29545.6|29510.6|29545.6|29513.4|29516.1|29496.1|12
1588261800000|2020-04-30 15:50:00|29547.4|29512.4|29547.1|29527.1|29554.4|29534.4|29544.1|29511.3|36
1588262100000|2020-04-30 15:55:00|29549.6|29529.6|29570|29535|29570|29545|29549.6|29527|29
1588262400000|2020-04-30 16:00:00|29572|29537|29596.1|29561.1|29596.1|29561.1|29572|29537|24
1588262700000|2020-04-30 16:05:00|29596.6|29561.6|29595|29575|29604.5|29576|29595|29561|22
1588263000000|2020-04-30 16:10:00|29594.8|29574.8|29587.5|29567.5|29594.8|29574.8|29585.2|29565.2|5
1588263300000|2020-04-30 16:15:00|29595|29560|29600|29565|29600|29565|29595|29560|6
1588263600000|2020-04-30 16:20:00|29590|29570|29595|29560|29595|29570|29587.5|29557.5|5
1588263900000|2020-04-30 16:25:00|29590|29570|29587.5|29567.5|29590|29570|29587.5|29567.5|2
1588264200000|2020-04-30 16:30:00|29595|29560|29604.5|29569.5|29604.5|29577.4|29590|29560|7
1588264500000|2020-04-30 16:35:00|29610|29575|29613.7|29578.7|29613.7|29585|29605|29575|7
1588264800000|2020-04-30 16:40:00|29610|29575|29610|29575|29610|29575|29610|29575|1
1588265100000|2020-04-30 16:45:00|29611.4|29576.4|29610|29575|29611.4|29576.4|29610|29575|2
1588265400000|2020-04-30 16:50:00|29600|29580|29590|29570|29600|29580|29587.5|29565|5
1588265700000|2020-04-30 16:55:00|29595|29575|29595.5|29560.5|29601.5|29579.6|29588|29560.5|8
1588266000000|2020-04-30 17:00:00|29591.9|29556.9|29597.5|29562.5|29597.5|29562.5|29590.9|29555.9|4
1588266600000|2020-04-30 17:10:00|29595|29560|29595|29560|29595|29560|29595|29560|1
1588266900000|2020-04-30 17:15:00|29585|29565|29586.9|29551.9|29589.5|29565|29585|29551.5|4
1588267200000|2020-04-30 17:20:00|29587.9|29552.9|29587.9|29552.9|29587.9|29552.9|29587.9|29552.9|1
1588267800000|2020-04-30 17:30:00|29588.5|29553.5|29589.5|29554.5|29592.5|29554.5|29587.5|29547.5|5
1588268100000|2020-04-30 17:35:00|29587.5|29552.5|29587.9|29552.9|29587.9|29552.9|29587.5|29552.5|2
1588268400000|2020-04-30 17:40:00|29588.5|29553.5|29587.5|29552.5|29588.5|29553.5|29587.5|29552.5|2
1588269000000|2020-04-30 17:50:00|29590.5|29555.5|29592.5|29557.5|29592.5|29557.5|29590.5|29555.5|2
1588269300000|2020-04-30 17:55:00|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|1
1588269900000|2020-04-30 18:05:00|29598.5|29553.5|29600|29565|29600|29565|29597.5|29553.5|3
1588270200000|2020-04-30 18:10:00|29592.5|29572.5|29590|29570|29592.5|29572.5|29590|29570|2
1588270500000|2020-04-30 18:15:00|29589.5|29554.5|29564.9|29529.9|29589.5|29554.5|29564.9|29529.9|5
1588270800000|2020-04-30 18:20:00|29563.9|29528.9|29563.9|29528.9|29563.9|29528.9|29563.9|29528.9|1
1588271100000|2020-04-30 18:25:00|29569.9|29534.9|29572.9|29537.9|29572.9|29537.9|29569.9|29534.9|2
1588272600000|2020-04-30 18:50:00|29579.4|29559.4|29579.4|29559.4|29589.3|29559.4|29579.4|29551.9|4
1588272900000|2020-04-30 18:55:00|29588.5|29553.5|29585.5|29550.5|29588.5|29553.5|29580.9|29545.9|4
1588273200000|2020-04-30 19:00:00|29585|29550|29585|29550|29585|29550|29585|29550|1
1588273500000|2020-04-30 19:05:00|29586.4|29551.4|29599.9|29564.6|29600.3|29565.3|29584.4|29549.4|13
1588273800000|2020-04-30 19:10:00|29599.3|29564.3|29592.5|29557.5|29599.3|29564.3|29587.7|29552.4|18
1588274100000|2020-04-30 19:15:00|29590|29555|29590|29555|29593.7|29558.7|29590|29555|3
1588274400000|2020-04-30 19:20:00|29585|29565|29585|29565|29585|29565|29585|29565|1
1588275300000|2020-04-30 19:35:00|29587.5|29567.5|29602.5|29567.5|29602.5|29570|29587.5|29560|8
1588275600000|2020-04-30 19:40:00|29597.5|29562.5|29590|29570|29599.5|29570|29590|29559|13
1588275900000|2020-04-30 19:45:00|29592.5|29572.5|29590|29570|29592.5|29572.5|29587.5|29567.5|4
1588276500000|2020-04-30 19:55:00|29592.5|29572.5|29600|29580|29600|29580|29592.5|29572.5|2
1588300200000|2020-05-01 02:30:00|29707|29672|29699|29664|29711.5|29676.5|29697|29654|34
1588300500000|2020-05-01 02:35:00|29704.5|29669.5|29706.5|29671.5|29706.5|29671.5|29704|29669|5
1588300800000|2020-05-01 02:40:00|29706|29671|29715|29680|29715.5|29680.5|29706|29671|7
1588301100000|2020-05-01 02:45:00|29714.5|29679.5|29720|29685|29720|29685|29709|29674|40
1588301400000|2020-05-01 02:50:00|29719.5|29684.5|29729.5|29684.5|29733|29691|29719.5|29678|27
1588301700000|2020-05-01 02:55:00|29729|29684|29724|29681|29729|29685|29724|29681|5
1588302000000|2020-05-01 03:00:00|29721|29676|29710.5|29675.5|29721|29676|29704|29669|19
1588302300000|2020-05-01 03:05:00|29711|29676|29711.5|29676.5|29715|29680|29710.5|29675.5|6
1588302600000|2020-05-01 03:10:00|29713.5|29678.5|29715.5|29680.5|29715.5|29680.5|29713.5|29678.5|2
1588302900000|2020-05-01 03:15:00|29713|29678|29694.5|29659.5|29713|29678|29693|29658|20
1588303200000|2020-05-01 03:20:00|29695|29660|29682.5|29637.5|29696|29661|29682|29637|37
1588303500000|2020-05-01 03:25:00|29682|29637|29671|29628|29682|29637|29659|29624|25
1588303800000|2020-05-01 03:30:00|29664|29622|29658|29613|29664|29622|29654|29612.5|9
1588304100000|2020-05-01 03:35:00||29614||29617||29617||29614|4
1588304400000|2020-05-01 03:40:00|29656|29616|29656|29618|29656|29618|29656|29616|4
1588304700000|2020-05-01 03:45:00|29655|29616|29657|29613|29657|29616|29655|29613|9
1588305000000|2020-05-01 03:50:00|29643.5|29608.5|29636.5|29591.5|29646|29609.5|29635.5|29590.5|37
1588305300000|2020-05-01 03:55:00|29637|29592|29653|29613|29656|29613|29637|29592|8
1588305600000|2020-05-01 04:00:00|29649|29610|29650.5|29605.5|29651.5|29610|29649|29604|18
1588305900000|2020-05-01 04:05:00|29651.5|29606.5|29651.5|29606.5|29651.5|29606.5|29651.5|29606.5|1
1588306200000|2020-05-01 04:10:00|29656|29615|29657.5|29622.5|29657.5|29622.5|29656|29615|10
1588306500000|2020-05-01 04:15:00|29658|29623|29659|29621|29670|29635|29655|29620|34
1588306800000|2020-05-01 04:20:00|29660|29620|29659|29614|29661|29620|29659|29614|17
1588307400000|2020-05-01 04:30:00|29658.5|29613.5|29659|29614|29660|29615|29658.5|29613.5|4
1588307700000|2020-05-01 04:35:00|29659.5|29614.5|29659|29614|29659.5|29614.5|29659|29614|2
1588308300000|2020-05-01 04:45:00|29658|29613|29651|29610|29658|29613|29651|29607|11
1588308600000|2020-05-01 04:50:00|29646|29611|29647.5|29612.5|29649|29614|29646|29607|24
1588308900000|2020-05-01 04:55:00|29648|29613|29648|29613|29648|29613|29648|29613|1
1588309500000|2020-05-01 05:05:00|29648.5|29613.5|29649|29614|29649|29614|29648.5|29613.5|2
1588309800000|2020-05-01 05:10:00|29649.5|29614.5|29652|29615|29653|29618|29649.5|29614.5|11
1588310700000|2020-05-01 05:25:00|29649|29611|29649|29614|29649.5|29614.5|29647.5|29611|10
1588311300000|2020-05-01 05:35:00|29649.5|29614.5|29651|29616|29651|29616|29649.5|29614.5|3
1588311600000|2020-05-01 05:40:00|29653|29618|29654|29619|29655.5|29620.5|29653|29618|9
1588311900000|2020-05-01 05:45:00|29656|29622|29670|29632|29677|29634|29656|29622|18
1588312200000|2020-05-01 05:50:00|29679|29641|29678|29633|29679|29641|29676|29633|11
1588312500000|2020-05-01 05:55:00|29677.5|29632.5|29687|29652|29689|29653|29673|29632.5|39
1588312800000|2020-05-01 06:00:00|29691|29654|29686|29650|29694|29654|29680|29635|30
1588313100000|2020-05-01 06:05:00|29680.5|29651|29679|29634|29683.5|29651|29674|29633.5|42
1588313400000|2020-05-01 06:10:00|29678|29633|29671.5|29626.5|29678|29633|29670.5|29625.5|20
1588313700000|2020-05-01 06:15:00|29672|29627|29670.5|29625.5|29673.5|29628.5|29669|29624|14
1588314000000|2020-05-01 06:20:00|29669.5|29624.5|29675.5|29640.5|29677|29640.5|29667.5|29622.5|19
1588314300000|2020-05-01 06:25:00|29676|29641|29677.5|29642.5|29689.5|29654.5|29675.5|29640.5|39
1588314600000|2020-05-01 06:30:00|29678|29643|29679|29634|29683|29643|29678|29633|21
1588314900000|2020-05-01 06:35:00|29678|29635|29668.5|29623.5|29678|29635|29668.5|29623.5|34
1588315200000|2020-05-01 06:40:00|29669|29624|29673.5|29628.5|29673.5|29628.5|29669|29624|8
1588315500000|2020-05-01 06:45:00|29673|29628|29673.5|29628.5|29673.5|29628.5|29673|29628|2
1588315800000|2020-05-01 06:50:00|29673|29628|29683|29638|29685|29650|29672.5|29627.5|12
1588316100000|2020-05-01 06:55:00|29684|29639|29707|29663|29708|29663|29684|29639|13
1588316400000|2020-05-01 07:00:00|29705|29662|29701|29663|29705|29663|29701|29662|6
1588316700000|2020-05-01 07:05:00|29700|29662|29697.5|29662.5|29700|29663|29697.5|29662|5
1588317000000|2020-05-01 07:10:00|29695.5|29660.5|29697.5|29662.5|29698|29663|29693.5|29658.5|23
1588317300000|2020-05-01 07:15:00|29700.5|29665.5|29704|29663|29704|29665.5|29700|29663|14
1588317600000|2020-05-01 07:20:00|29705|29665.5|29710|29669|29712.5|29669|29705|29665.5|13
1588317900000|2020-05-01 07:25:00|29709|29670|29710.5|29675.5|29713.5|29678.5|29708|29670|23
1588318200000|2020-05-01 07:30:00|29713.5|29678.5|29712|29677|29717|29684|29704|29669|8
1588318500000|2020-05-01 07:35:00|29711|29675|29712|29668|29712|29675|29707|29668|6
1588318800000|2020-05-01 07:40:00|29713|29670|29713|29670|29713|29670|29713|29670|1
1588319400000|2020-05-01 07:50:00|29710|29668|29710|29668|29710|29668|29710|29668|2
1588319700000|2020-05-01 07:55:00|29708|29667|29708|29665|29708|29668|29702|29663|5
1588320000000|2020-05-01 08:00:00|29702|29662|29701|29665.5|29702|29665.5|29701|29661|12
1588320300000|2020-05-01 08:05:00|29699.8|29664.8|29704.5|29665.5|29704.5|29665.5|29699.8|29664.8|2
1588320900000|2020-05-01 08:15:00|29701.7|29664|29704.5|29665.5|29704.5|29665.5|29701|29664|4
1588321200000|2020-05-01 08:20:00|29704|29664|29702.5|29657.5|29704.7|29664|29701.7|29657.5|6
1588321500000|2020-05-01 08:25:00|29702.3|29657.3|29675.5|29631|29702.5|29657.5|29675.5|29630.9|6
1588321800000|2020-05-01 08:30:00||29632||29632||29632||29632|1
1588322400000|2020-05-01 08:40:00|29676.4|29631.4|29682.5|29637.5|29682.5|29637.5|29672|29631|6
1588322700000|2020-05-01 08:45:00|29679|29640.5|29674.5|29635.5|29679|29640.5|29674.5|29635.5|2
1588323300000|2020-05-01 08:55:00|29671.7|29634|29671.7|29634|29671.7|29634|29671.7|29634|1
1588323600000|2020-05-01 09:00:00|29674.5|29635.5|29674.5|29635.5|29674.5|29635.5|29674.5|29635.5|1
1588323900000|2020-05-01 09:05:00|29672.5|29627.5|29672.5|29627.5|29672.5|29627.5|29672.5|29627.5|1
1588325100000|2020-05-01 09:25:00|29670.8|29625.8|29667.5|29622.5|29670.8|29625.8|29667.5|29622.5|2
1588325400000|2020-05-01 09:30:00|29669|29626|29680|29644.4|29680|29644.4|29667.5|29622.5|9
1588325700000|2020-05-01 09:35:00|29677.5|29632.5|29679|29636|29679|29636|29676.5|29632.5|3
1588326600000|2020-05-01 09:50:00|29674.9|29634|29679|29636|29680.4|29638|29674.5|29634|6
1588327800000|2020-05-01 10:10:00|29677|29638|29674.5|29635.5|29677|29638|29674.5|29635.5|2
1588328400000|2020-05-01 10:20:00|29671.7|29634|29674.5|29635.5|29674.5|29635.5|29671.7|29634|2
1588328700000|2020-05-01 10:25:00|29671.7|29634|29674.5|29635.5|29674.5|29635.5|29671.7|29634|2
1588329000000|2020-05-01 10:30:00|29672.5|29637.5|29670|29635|29672.5|29637.5|29668.6|29633.6|10
1588329300000|2020-05-01 10:35:00|29669|29626|29669|29626|29669|29626|29669|29626|1
1588329600000|2020-05-01 10:40:00|29667|29628|29669|29630.5|29669|29630.5|29667|29628|2
1588329900000|2020-05-01 10:45:00|29667.5|29632.5|29674|29635.5|29674|29635.5|29667.5|29632.5|4
1588330500000|2020-05-01 10:55:00||29638.3||29635.5||29638.3||29635.5|2
1588330800000|2020-05-01 11:00:00|29674.5|29637.5|29684|29641|29684|29641|29672.5|29637.5|7
1588331100000|2020-05-01 11:05:00|29685|29640|29679|29636|29685|29640|29679|29636|3
1588331400000|2020-05-01 11:10:00|29675.3|29639.7|29679|29636|29682|29644.4|29672.5|29635.5|11
1588331700000|2020-05-01 11:15:00|29680.7|29637.7|29665|29630|29680.7|29637.7|29665|29630|7
1588332000000|2020-05-01 11:20:00|29666.4|29631.4|29665.6|29630|29679|29636|29665|29629.6|18
1588332300000|2020-05-01 11:25:00|29666.4|29631.4|29670|29635|29670|29635|29665|29630|12
1588332600000|2020-05-01 11:30:00|29671|29636|29675|29639.4|29675|29639.4|29671|29636|2
1588332900000|2020-05-01 11:35:00|29674|29631|29674.5|29635.5|29674.5|29635.5|29672|29631|4
1588333200000|2020-05-01 11:40:00|29672.5|29637.5|29675|29640|29675|29640|29672.5|29637.5|2
1588333800000|2020-05-01 11:50:00|29677|29638|29674.5|29635.5|29677|29638|29674.5|29635.5|2
1588334100000|2020-05-01 11:55:00|29676.5|29633.5|29674.5|29635.5|29676.5|29635.5|29672|29631|4
1588334400000|2020-05-01 12:00:00|29672.5|29637.5|29669.5|29630.5|29672.5|29637.5|29669.5|29630.5|7
1588335300000|2020-05-01 12:15:00|29675|29639.4|29675|29639.4|29675|29639.4|29675|29639.4|1
1588335600000|2020-05-01 12:20:00|29680|29644.8|29679.5|29640.5|29680|29644.8|29679.5|29640.5|2
1588335900000|2020-05-01 12:25:00||29642||29640.5||29642||29640.5|2
1588336200000|2020-05-01 12:30:00|29685|29649.5|29685.6|29650|29697.5|29652.5|29682|29645.2|18
1588336500000|2020-05-01 12:35:00|29688|29646.3|29684|29641|29688|29646.3|29684|29641|2
1588336800000|2020-05-01 12:40:00|29682|29643|29678.6|29643.6|29686|29645.5|29678.6|29641|12
1588337100000|2020-05-01 12:45:00|29680|29645|29680|29645|29680|29645|29680|29645|1
1588337700000|2020-05-01 12:55:00|29684.5|29645.5|29700|29655|29700|29655|29684.5|29644|3
1588338000000|2020-05-01 13:00:00|29691.5|29653.4|29687.5|29652.5|29691.5|29653.4|29687.5|29651|3
1588338300000|2020-05-01 13:05:00|29690|29655|29686.6|29651.6|29690|29655|29679.3|29644.3|8
1588338600000|2020-05-01 13:10:00|29688.1|29649.9|29682.3|29647.3|29688.1|29649.9|29674.3|29639.3|14
1588338900000|2020-05-01 13:15:00|29678.6|29643.6|29686.4|29651.4|29688.9|29653.9|29676.1|29641.1|15
1588339200000|2020-05-01 13:20:00|29681.4|29646.4|29686.4|29651.4|29686.4|29651.4|29679.1|29644.1|5
1588339500000|2020-05-01 13:25:00|29683.9|29648.9|29683.9|29648.9|29683.9|29648.9|29683.9|29648.9|1
1588339800000|2020-05-01 13:30:00|29686.4|29651.4|29686.4|29651.4|29686.4|29651.4|29686.4|29651.4|1
1588340400000|2020-05-01 13:40:00|29688.8|29653.8|29687.5|29652.5|29694.7|29659.7|29687.3|29649.5|13
1588341000000|2020-05-01 13:50:00|29690|29655|29690|29655|29690|29655|29680.1|29645.1|5
1588341300000|2020-05-01 13:55:00|29691|29656|29697.5|29652.5|29699.5|29661.5|29691|29652.5|8
1588341600000|2020-05-01 14:00:00|29694.1|29656|29691|29656|29694.6|29659.6|29690|29655|9
1588341900000|2020-05-01 14:05:00|29690|29655|29690|29655|29690|29655|29690|29655|1
1588342500000|2020-05-01 14:15:00|29691.5|29656.5|29707.5|29672.5|29713.5|29678.5|29691.5|29656.5|19
1588343100000|2020-05-01 14:25:00|29711.3|29676.3|29707.5|29672.5|29711.3|29676.3|29707.5|29672.5|3
1588343400000|2020-05-01 14:30:00|29707.8|29672.8|29707.8|29672.8|29707.8|29672.8|29707.8|29672.8|1
1588343700000|2020-05-01 14:35:00|29709.8|29674.8|29702.8|29667.8|29709.8|29674.8|29697.3|29662.3|28
1588344000000|2020-05-01 14:40:00|29703.9|29668.9|29703.7|29668.7|29703.9|29668.9|29703.7|29668.7|2
1588344300000|2020-05-01 14:45:00|29704.5|29669.5|29706.2|29671.2|29706.2|29671.2|29703.7|29668.7|4
1588344600000|2020-05-01 14:50:00|29713|29678|29711.8|29676.8|29715|29680|29706.2|29671.2|14
1588344900000|2020-05-01 14:55:00|29713.7|29678.7|29711.2|29676.2|29713.7|29678.7|29709.9|29674.9|4
1588345200000|2020-05-01 15:00:00|29710.9|29675.9|29710.9|29675.9|29710.9|29675.9|29710.9|29675.9|1
1588345500000|2020-05-01 15:05:00|29711.2|29676.2|29713.7|29678.7|29713.7|29678.7|29711.2|29676.2|2
1588346100000|2020-05-01 15:15:00|29706.4|29671.4|29713.7|29678.7|29713.7|29678.7|29706.4|29671.4|4
1588346700000|2020-05-01 15:25:00|29716.2|29681.2|29716.2|29681.2|29717.5|29682.5|29716.2|29681.2|3
1588347000000|2020-05-01 15:30:00|29714.9|29679.9|29713.7|29678.7|29717.5|29682.5|29713.7|29678.7|4
1588347300000|2020-05-01 15:35:00|29716.2|29681.2|29716.2|29681.2|29716.2|29681.2|29713.7|29678.7|3
1588347600000|2020-05-01 15:40:00|29713.7|29678.7|29713.3|29678.3|29726.5|29691|29713.3|29678.3|32
1588347900000|2020-05-01 15:45:00|29714.3|29679.3|29713.3|29678.3|29714.3|29679.3|29713.3|29678.3|3
1588348200000|2020-05-01 15:50:00|29712.8|29677.8|29716.3|29681.3|29721.5|29684.2|29712.8|29677.8|12
1588348500000|2020-05-01 15:55:00|29721.2|29686.2|29721.3|29686.3|29725|29690|29715.5|29680.5|14
1588348800000|2020-05-01 16:00:00|29725|29690|29739.5|29704.5|29739.5|29704.5|29725|29690|4
1588349100000|2020-05-01 16:05:00|29737.5|29702.5|29737.5|29702.5|29737.5|29702.5|29737.5|29702.5|1
1588349400000|2020-05-01 16:10:00|29735|29700|29733.7|29698.7|29737.5|29702.5|29733.7|29698.7|6
1588349700000|2020-05-01 16:15:00|29735|29700|29735|29700|29735|29700|29735|29700|1
1588350000000|2020-05-01 16:20:00|29736.3|29701.3|29735|29700|29736.3|29701.3|29735|29700|2
1588350600000|2020-05-01 16:30:00|29737.5|29702.5|29742.5|29707.5|29742.5|29707.5|29737.5|29702.5|4
1588350900000|2020-05-01 16:35:00|29740|29705|29740|29705|29740|29705|29740|29705|1
1588351500000|2020-05-01 16:45:00|29742.5|29707.5|29745|29710|29745|29710|29742.5|29707.5|4
1588352100000|2020-05-01 16:55:00|29740|29705|29740|29705|29744.8|29709.8|29740|29705|3
1588352400000|2020-05-01 17:00:00|29745|29710|29745|29710|29745|29710|29745|29710|1
1588353000000|2020-05-01 17:10:00|29742.5|29707.5|29742.5|29707.5|29742.5|29707.5|29741.1|29706.1|3
1588353600000|2020-05-01 17:20:00|29740|29705|29740.4|29705.4|29740.4|29705.4|29740|29705|2
1588353900000|2020-05-01 17:25:00|29736.7|29701.7|29742.9|29707.9|29742.9|29707.9|29736.7|29701.7|3
1588354500000|2020-05-01 17:35:00|29737.9|29702.9|29742.6|29707.6|29742.6|29707.6|29737.9|29702.9|2
1588355400000|2020-05-01 17:50:00|29742.5|29707.5|29740.4|29705.4|29742.5|29707.5|29740.4|29705.4|2
1588355700000|2020-05-01 17:55:00|29739.1|29704.1|29742.9|29707.9|29742.9|29707.9|29739.1|29704.1|4
1588356000000|2020-05-01 18:00:00|29740.5|29705.5|29740.5|29705.5|29740.5|29705.5|29740.5|29705.5|1
1588356900000|2020-05-01 18:15:00|29744|29705|29755|29710|29759|29714|29744|29705|12
1588359300000|2020-05-01 18:55:00|29752.5|29707.5|29752.5|29707.5|29752.5|29707.5|29752.5|29707.5|1
1588359600000|2020-05-01 19:00:00|29748|29703|29746|29704|29755|29710|29746|29702.5|7
1588361700000|2020-05-01 19:35:00|29749.5|29707.4|29754.5|29715.5|29754.5|29715.5|29749.5|29707.4|3
1588362000000|2020-05-01 19:40:00|29760|29725|29760|29725|29760|29732.5|29752.5|29725|5
1588362300000|2020-05-01 19:45:00|29752.5|29732.5|29760|29725|29760|29732.5|29752.5|29724.5|6
1588362600000|2020-05-01 19:50:00|29759.5|29724.5|29759.5|29724.5|29759.5|29724.5|29759.5|29724.5|1
1588559400000|2020-05-04 02:30:00|29668.8|29648.8|29673|29653|29685.5|29665.5|29668.3|29648.3|26
1588559700000|2020-05-04 02:35:00|29673.5|29653.5|29672|29652|29674|29654|29670.5|29650.5|9
1588560000000|2020-05-04 02:40:00|29672.5|29652.5|29679.5|29659.5|29681|29661|29672.5|29652.5|26
1588560300000|2020-05-04 02:45:00|29679|29659|29669.8|29634.8|29679.5|29659.5|29668.5|29633.5|31
1588560600000|2020-05-04 02:50:00|29670.3|29635.3|29652|29632|29670.3|29642|29643.3|29616.3|39
1588560900000|2020-05-04 02:55:00|29651.3|29631.3|29656|29636|29657|29637|29650.8|29630.8|29
1588561200000|2020-05-04 03:00:00|29655.5|29635.5|29648.5|29628.5|29655.5|29635.5|29642.5|29622.5|39
1588561500000|2020-05-04 03:05:00|29648|29628|29642|29622|29648|29628|29640.3|29620.3|18
1588561800000|2020-05-04 03:10:00|29642.5|29622.5|29638|29618|29643|29623|29632|29612|27
1588562100000|2020-05-04 03:15:00|29638.5|29618.5|29637|29617|29646.8|29622.5|29627.5|29607.5|38
1588562400000|2020-05-04 03:20:00|29637.8|29617.8|29635|29615|29642.5|29619|29633|29605.5|20
1588562700000|2020-05-04 03:25:00|29634.5|29614.5|29634|29614|29634.5|29614.5|29628|29608|20
1588563000000|2020-05-04 03:30:00|29634.5|29614.5|29640.5|29605.5|29640.5|29614.5|29629|29603.5|21
1588563300000|2020-05-04 03:35:00|29640|29605|29631|29611|29640.5|29611|29631|29600|26
1588563600000|2020-05-04 03:40:00|29635.5|29600.5|29617.5|29597.5|29635.5|29600.5|29617.5|29588.5|19
1588563900000|2020-05-04 03:45:00|29618|29598|29616.5|29581.5|29623|29598|29597.5|29577.5|44
1588564200000|2020-05-04 03:50:00|29616|29581|29613.5|29578.5|29619.5|29584.5|29600.5|29565.5|24
1588564500000|2020-05-04 03:55:00|29613|29578|29605.5|29585.5|29614|29585.5|29605|29577|10
1588564800000|2020-05-04 04:00:00|29605|29585|29591.5|29571.5|29605|29585|29586.5|29560.5|31
1588565100000|2020-05-04 04:05:00|29593|29573|29614|29579|29616|29581|29592|29568.5|40
1588565400000|2020-05-04 04:10:00|29613.5|29578.5|29618.5|29583.5|29619|29584|29613|29578|16
1588565700000|2020-05-04 04:15:00|29619|29584|29618|29583|29619.5|29584.5|29616|29581|15
1588566000000|2020-05-04 04:20:00|29618.8|29583.8|29621.5|29586.5|29621.5|29586.5|29618|29583|26
1588566300000|2020-05-04 04:25:00|29620.5|29585.5|29620.5|29585.5|29621.5|29586.5|29620.5|29585.5|14
1588566600000|2020-05-04 04:30:00|29621|29586|29617|29597|29621|29597.5|29614|29586|18
1588566900000|2020-05-04 04:35:00|29617.5|29597.5|29610|29590|29626.5|29601|29610|29585.5|25
1588567200000|2020-05-04 04:40:00|29611|29591|29618.5|29598.5|29623.5|29598.5|29611|29586|28
1588567500000|2020-05-04 04:45:00|29617.5|29597.5|29612|29592|29617.5|29597.5|29612|29592|10
1588567800000|2020-05-04 04:50:00|29612.3|29592.3|29612.5|29592.5|29612.5|29592.5|29612.3|29592.3|2
1588568100000|2020-05-04 04:55:00|29615|29595|29615|29595|29615|29595|29615|29595|1
1588568400000|2020-05-04 05:00:00|29614.5|29594.5|29615|29595|29615|29595|29614.5|29594.5|2
1588569300000|2020-05-04 05:15:00|29612.8|29592.8|29615|29595|29615|29595|29612.8|29592.8|3
1588569600000|2020-05-04 05:20:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1588569900000|2020-05-04 05:25:00|29616|29596|29615|29595|29616|29596|29612.8|29592.8|11
1588570200000|2020-05-04 05:30:00|29614.5|29594.5|29617|29597|29617|29597|29614.5|29594.5|2
1588570500000|2020-05-04 05:35:00|29617.2|29597.2|29617.5|29597.5|29619.1|29599.1|29617.2|29597.2|3
1588570800000|2020-05-04 05:40:00|29619.4|29599.4|29620|29600|29621.5|29601.5|29617.5|29597.5|9
1588571100000|2020-05-04 05:45:00|29620.5|29600.5|29620.2|29600.2|29623.4|29603.4|29620|29600|5
1588571400000|2020-05-04 05:50:00|29622.5|29602.5|29627.5|29607.5|29628.2|29608.2|29620|29600|13
1588571700000|2020-05-04 05:55:00|29631|29611|29630|29610|29646.5|29619|29626|29606|20
1588572000000|2020-05-04 06:00:00|29629.5|29609.5|29642.2|29622.2|29645.5|29622.2|29629.5|29602.5|26
1588572300000|2020-05-04 06:05:00|29642.3|29622.3|29647.2|29627.2|29647.8|29627.8|29642.3|29622.3|19
1588572600000|2020-05-04 06:10:00|29645|29625|29645|29625|29647.8|29627.8|29638.6|29618.6|47
1588572900000|2020-05-04 06:15:00|29645.5|29625.5|29642.8|29622.8|29653.6|29633.6|29642.8|29622.8|35
1588573200000|2020-05-04 06:20:00|29640.5|29620.5|29643.8|29623.8|29647.2|29627.2|29640|29620|21
1588573500000|2020-05-04 06:25:00|29644|29624|29638|29618|29644.8|29624.8|29635.8|29615.8|19
1588573800000|2020-05-04 06:30:00|29637.5|29617.5|29617.9|29597.9|29637.5|29617.5|29615.7|29595.7|40
1588574100000|2020-05-04 06:35:00|29617.2|29597.2|29600.7|29580.7|29617.2|29597.2|29590.5|29568.5|39
1588574400000|2020-05-04 06:40:00|29601.7|29581.7|29599|29579|29606.9|29586.9|29597.2|29577.2|22
1588574700000|2020-05-04 06:45:00|29599.5|29579.5|29597.5|29577.5|29601.7|29581.7|29597.5|29577.5|12
1588575000000|2020-05-04 06:50:00|29595.8|29575.8|29600.8|29580.8|29600.8|29580.8|29595.8|29575.8|14
1588575300000|2020-05-04 06:55:00|29600|29580|29599|29579|29602.1|29582.1|29597.5|29577.5|17
1588575600000|2020-05-04 07:00:00|29599.5|29579.5|29611.1|29591.1|29616.5|29596.5|29599.5|29579.5|36
1588575900000|2020-05-04 07:05:00|29608.4|29588.4|29604.3|29584.3|29610.3|29590.3|29604.2|29584.2|23
1588576200000|2020-05-04 07:10:00|29605.5|29585.5|29595.5|29575.5|29610.5|29590.5|29595.5|29575.5|33
1588576500000|2020-05-04 07:15:00|29596.2|29576.2|29595.5|29575.5|29597|29577|29592|29572|19
1588576800000|2020-05-04 07:20:00|29595|29575|29608.5|29588.5|29609.5|29589.5|29595|29575|21
1588577100000|2020-05-04 07:25:00|29608|29588|29612.5|29592.5|29613.5|29593.5|29608|29588|26
1588577400000|2020-05-04 07:30:00|29614|29594|29607.5|29587.5|29616.5|29596.5|29607.5|29587.5|16
1588577700000|2020-05-04 07:35:00|29609|29589|29610|29590|29615|29595|29607.5|29587.5|16
1588578000000|2020-05-04 07:40:00|29609.9|29589.9|29610|29590|29625.1|29597.5|29609.9|29582.5|21
1588578300000|2020-05-04 07:45:00|29610.6|29590.6|29610|29575|29611|29590.6|29601.5|29570.6|16
1588578600000|2020-05-04 07:50:00|29603.1|29583.1|29607.8|29572.8|29612.5|29585|29597.5|29565|22
1588578900000|2020-05-04 07:55:00|29605|29570|29607.5|29572.5|29607.5|29578.1|29597.5|29567.5|8
1588579200000|2020-05-04 08:00:00|29608|29573|29593.3|29573.3|29608|29577.4|29592.8|29568.1|21
1588579500000|2020-05-04 08:05:00|29589.8|29569.8|29588.8|29568.8|29592.3|29572.3|29588.3|29568.3|22
1588579800000|2020-05-04 08:10:00|29585.8|29565.8|29598|29578|29598|29578|29584.4|29564.4|32
1588580100000|2020-05-04 08:15:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1588580400000|2020-05-04 08:20:00|29598|29578|29600|29580|29603|29583|29598|29578|14
1588580700000|2020-05-04 08:25:00|29603|29583|29603|29583|29603|29583|29600|29580|4
1588581000000|2020-05-04 08:30:00|29604.5|29584.5|29605|29585|29605|29585|29604.5|29584.5|2
1588581300000|2020-05-04 08:35:00|29602.5|29582.5|29605.5|29585.5|29605.5|29585.5|29602.5|29582.5|3
1588581600000|2020-05-04 08:40:00|29605|29585|29603|29583|29605|29585|29600|29580|4
1588581900000|2020-05-04 08:45:00|29600|29580|29593|29573|29603|29583|29593|29573|23
1588582200000|2020-05-04 08:50:00|29594.5|29574.5|29593|29573|29598|29578|29593|29573|9
1588582500000|2020-05-04 08:55:00|29588|29568|29579|29559|29590|29570|29579|29559|14
1588582800000|2020-05-04 09:00:00|29577|29557|29577|29557|29580.5|29560.5|29570.8|29550.8|12
1588583100000|2020-05-04 09:05:00|29580.8|29560.8|29584|29564|29587|29567|29580.8|29560.8|7
1588583700000|2020-05-04 09:15:00|29582.8|29562.8|29589|29569|29589.5|29569.5|29579|29559|12
1588584000000|2020-05-04 09:20:00|29592|29572|29596.5|29576.5|29599|29579|29592|29572|6
1588584300000|2020-05-04 09:25:00|29599|29579|29599|29579|29604.5|29584.5|29599|29579|7
1588584600000|2020-05-04 09:30:00|29607|29587|29602|29582|29607|29587|29601.5|29581.5|8
1588585200000|2020-05-04 09:40:00|29599.3|29579.3|29602|29582|29604|29584|29599.3|29579.3|11
1588585500000|2020-05-04 09:45:00|29599.3|29579.3|29602|29582|29602|29582|29599.3|29579.3|4
1588585800000|2020-05-04 09:50:00|29599.3|29579.3|29599.3|29579.3|29602|29582|29599.3|29579.3|6
1588586100000|2020-05-04 09:55:00|29600|29580|29591.5|29571.5|29600|29580|29591.5|29571.5|7
1588586400000|2020-05-04 10:00:00|29593.5|29573.5|29604|29584|29604.5|29584.5|29593.5|29573.5|8
1588586700000|2020-05-04 10:05:00|29602|29582|29605|29585|29605|29585|29602|29582|3
1588587000000|2020-05-04 10:10:00|29603|29583|29603|29583|29603|29583|29603|29583|1
1588587300000|2020-05-04 10:15:00|29605|29585|29612.5|29592.5|29612.5|29592.5|29605|29585|5
1588587600000|2020-05-04 10:20:00|29611|29591|29608|29588|29611|29591|29607.5|29587.5|4
1588588200000|2020-05-04 10:30:00|29605|29585|29605|29585|29608|29588|29605|29585|3
1588588500000|2020-05-04 10:35:00|29603|29583|29600|29580|29603|29583|29598|29578|7
1588589100000|2020-05-04 10:45:00|29602|29582|29600|29580|29602|29582|29600|29580|2
1588589400000|2020-05-04 10:50:00|29598|29578|29602.8|29582.8|29603|29583|29598|29578|5
1588589700000|2020-05-04 10:55:00|29603|29583|29603|29583|29603|29583|29603|29583|1
1588590900000|2020-05-04 11:15:00|29605.8|29585.8|29610.5|29590.5|29610.5|29590.5|29603|29583|7
1588591200000|2020-05-04 11:20:00|29610|29590|29610.5|29590.5|29610.5|29590.5|29609.5|29589.5|6
1588591500000|2020-05-04 11:25:00|29612.5|29592.5|29613.3|29593.3|29613.7|29593.7|29612.5|29592.5|3
1588592100000|2020-05-04 11:35:00|29612.5|29592.5|29610.5|29590.5|29612.5|29592.5|29610|29590|5
1588592400000|2020-05-04 11:40:00|29610|29590|29610|29590|29610|29590|29610|29590|1
1588593000000|2020-05-04 11:50:00|29608.9|29588.9|29607|29587|29609.5|29589.5|29602.3|29582.3|12
1588593300000|2020-05-04 11:55:00|29606.9|29586.9|29610|29590|29610|29590|29604.3|29584.3|9
1588593600000|2020-05-04 12:00:00|29606.8|29586.8|29606.8|29586.8|29606.8|29586.8|29606.8|29586.8|1
1588594200000|2020-05-04 12:10:00|29601.3|29581.3|29601|29581|29601.3|29581.3|29601|29581|2
1588594500000|2020-05-04 12:15:00|29600.5|29580.5|29602.3|29582.3|29605.1|29585.1|29600|29580|9
1588594800000|2020-05-04 12:20:00|29603.3|29583.3|29602|29582|29607.5|29587.5|29601.8|29581.8|13
1588595100000|2020-05-04 12:25:00|29603|29583|29602|29567|29607.5|29587.5|29598.1|29564.5|10
1588595400000|2020-05-04 12:30:00|29599.5|29579.5|29600.3|29580.3|29602.3|29582.3|29597|29577|22
1588595700000|2020-05-04 12:35:00|29600.5|29580.5|29598.1|29578.1|29601.5|29581.5|29597|29577|27
1588596000000|2020-05-04 12:40:00|29598.3|29578.3|29607.5|29587.5|29607.8|29587.8|29598.3|29578.3|29
1588596300000|2020-05-04 12:45:00|29608.5|29588.5|29608.1|29588.1|29609|29589|29607.5|29587.5|14
1588596600000|2020-05-04 12:50:00|29609|29589|29622|29602|29622|29602|29609|29589|8
1588596900000|2020-05-04 12:55:00|29621.4|29601.4|29621.8|29601.8|29622.5|29602.5|29619.4|29599.4|16
1588597200000|2020-05-04 13:00:00|29624.3|29604.3|29648.8|29613.8|29649.3|29614.3|29620.5|29600.5|11
1588597500000|2020-05-04 13:05:00|29649.3|29614.3|29650|29615|29653|29618|29627.5|29607.5|22
1588597800000|2020-05-04 13:10:00|29650.5|29615.5|29648|29613|29650.5|29615.5|29647.5|29612.5|5
1588598100000|2020-05-04 13:15:00|29650|29615|29643|29623|29650|29623|29642.5|29614.9|5
1588598700000|2020-05-04 13:25:00|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|1
1588599900000|2020-05-04 13:45:00|29645|29625|29638|29618|29645|29625|29638|29618|3
1588600200000|2020-05-04 13:50:00|29635|29615|29633|29613|29638|29618|29630|29610|15
1588600800000|2020-05-04 14:00:00|29630|29610|29630|29610|29630|29610|29630|29610|1
1588601100000|2020-05-04 14:05:00|29627.3|29607.3|29635.5|29600.5|29635.5|29607.3|29625|29590|9
1588601400000|2020-05-04 14:10:00|29628|29608|29628|29608|29628|29608|29627.5|29607.5|3
1588602000000|2020-05-04 14:20:00|29630|29610|29633|29613|29633|29613|29630|29610|4
1588602300000|2020-05-04 14:25:00|29634.4|29614.4|29635|29615|29635|29615|29634.4|29614.4|2
1588602600000|2020-05-04 14:30:00|29638|29618|29628|29608|29638|29618|29628|29608|7
1588602900000|2020-05-04 14:35:00|29625|29605|29623|29603|29625|29605|29623|29603|2
1588603200000|2020-05-04 14:40:00|29620|29600|29615|29595|29620|29600|29615|29595|2
1588604400000|2020-05-04 15:00:00|29621.8|29601.8|29620|29600|29625.5|29605.5|29615|29595|13
1588604700000|2020-05-04 15:05:00|29622.5|29602.5|29622.5|29602.5|29622.5|29602.5|29622.5|29602.5|1
1588605000000|2020-05-04 15:10:00|29623|29603|29620|29600|29623|29603|29620|29600|2
1588605600000|2020-05-04 15:20:00|29625.5|29605.5|29625|29605|29625.5|29605.5|29620|29600|3
1588605900000|2020-05-04 15:25:00|29618.3|29598.3|29623|29603|29623|29603|29615|29595|6
1588606200000|2020-05-04 15:30:00|29618|29598|29618|29598|29618|29598|29618|29598|1
1588606500000|2020-05-04 15:35:00|29620|29600|29615|29595|29620|29600|29606|29586|9
1588606800000|2020-05-04 15:40:00|29613|29593|29613|29593|29613|29593|29613|29593|1
1588607100000|2020-05-04 15:45:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1588607400000|2020-05-04 15:50:00|29615|29595|29623|29603|29625|29605|29615|29595|11
1588607700000|2020-05-04 15:55:00|29627.9|29607.9|29628|29608|29628|29608|29627.9|29607.9|2
1588608000000|2020-05-04 16:00:00|29632.5|29612.5|29647.5|29612.5|29647.5|29615.7|29632.5|29611.3|4
1588608300000|2020-05-04 16:05:00|29650|29615|29640|29605|29650|29615|29640|29605|12
1588608600000|2020-05-04 16:10:00|29640.5|29605.5|29630|29610|29640.5|29613|29630|29605.5|6
1588608900000|2020-05-04 16:15:00|29627.3|29607.3|29650|29615|29650|29621.2|29625|29605|6
1588609200000|2020-05-04 16:20:00|29649.7|29614.7|29633.5|29598.5|29649.7|29615.5|29625|29597.5|10
1588609500000|2020-05-04 16:25:00|29633|29598|29633|29598|29633|29598|29633|29598|1
1588609800000|2020-05-04 16:30:00|29630.5|29610.5|29630|29610|29630.5|29610.5|29630|29610|4
1588610700000|2020-05-04 16:45:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1588612200000|2020-05-04 17:10:00|29628.6|29608.6|29628|29608|29628.6|29608.6|29628|29608|2
1588614300000|2020-05-04 17:45:00|29635.5|29615.5|29633|29613|29635.5|29615.5|29633|29613|3
1588617900000|2020-05-04 18:45:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1588618200000|2020-05-04 18:50:00|29631.2|29611.2|29632.5|29612.5|29632.5|29612.5|29631.2|29611.2|2
1588619400000|2020-05-04 19:10:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1588620600000|2020-05-04 19:30:00|29628|29593|29628|29593|29628|29593|29627.5|29592.5|3
1588620900000|2020-05-04 19:35:00|29620|29575|29620|29580|29620|29580|29620|29575|2
1588621200000|2020-05-04 19:40:00|29627.5|29592.5|29627.5|29592.5|29628|29593|29627.5|29592.5|3
1588621500000|2020-05-04 19:45:00|29628|29593|29630|29595|29630|29608|29627.5|29593|6
1588621800000|2020-05-04 19:50:00|29633|29598|29625|29605|29637.5|29613|29625|29597.5|7
1588622100000|2020-05-04 19:55:00|29630.5|29610.5|29630|29610|29633|29613|29630|29610|6
1588645800000|2020-05-05 02:30:00|29550|29530|29552|29532|29552|29532|29550|29530|5
1588646100000|2020-05-05 02:35:00|29551.5|29531.5|29557.3|29537.3|29564.3|29544.3|29551.5|29531.5|30
1588646400000|2020-05-05 02:40:00|29556.8|29536.8|29553.5|29533.5|29559.5|29539.5|29552.3|29532.3|15
1588646700000|2020-05-05 02:45:00|29554|29534|29559|29539|29559|29539|29554|29534|5
1588647000000|2020-05-05 02:50:00|29560.3|29540.3|29573.2|29553.2|29577.5|29557.5|29560|29540|33
1588647300000|2020-05-05 02:55:00|29572.5|29552.5|29567.5|29547.5|29573|29553|29567.5|29547.5|15
1588647600000|2020-05-05 03:00:00|29565|29545|29559|29539|29565.5|29545.5|29550.5|29530.5|40
1588647900000|2020-05-05 03:05:00|29557.3|29537.3|29550|29530|29559.5|29539.5|29549|29529|26
1588648200000|2020-05-05 03:10:00|29550.4|29530.4|29553.5|29533.5|29554.4|29534.4|29550|29530|6
1588648500000|2020-05-05 03:15:00|29558.5|29538.5|29547.3|29527.3|29558.5|29538.5|29547.3|29527.3|29
1588648800000|2020-05-05 03:20:00|29547.8|29527.8|29552.3|29532.3|29552.5|29532.5|29547.8|29527.8|9
1588649100000|2020-05-05 03:25:00|29552.5|29532.5|29552.5|29532.5|29553.7|29533.7|29552.5|29532.5|3
1588649400000|2020-05-05 03:30:00|29552.3|29532.3|29550|29530|29552.5|29532.5|29550|29530|5
1588649700000|2020-05-05 03:35:00|29549|29529|29545|29525|29549|29529|29542.8|29522.8|24
1588650000000|2020-05-05 03:40:00|29545.3|29525.3|29544|29524|29545.3|29525.3|29544|29524|3
1588650300000|2020-05-05 03:45:00|29544.5|29524.5|29550|29530|29551|29531|29544.5|29524.5|10
1588650600000|2020-05-05 03:50:00|29550.5|29530.5|29551.5|29531.5|29552|29532|29544.8|29524.8|13
1588650900000|2020-05-05 03:55:00|29552|29532|29549|29529|29554.2|29534.2|29549|29529|15
1588651200000|2020-05-05 04:00:00|29550|29530|29550|29530|29550|29530|29550|29530|1
1588651500000|2020-05-05 04:05:00|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|1
1588651800000|2020-05-05 04:10:00|29548.6|29528.6|29548.6|29528.6|29548.6|29528.6|29548.6|29528.6|1
1588652100000|2020-05-05 04:15:00|29547.5|29527.5|29552.1|29532.1|29552.1|29532.1|29547.5|29527.5|10
1588652400000|2020-05-05 04:20:00|29552.5|29532.5|29552.5|29532.5|29552.5|29532.5|29552.5|29532.5|1
1588652700000|2020-05-05 04:25:00|29557.2|29537.2|29558.3|29538.3|29558.3|29538.3|29555.6|29535.6|5
1588653000000|2020-05-05 04:30:00|29564.5|29544.5|29562.8|29542.8|29567.5|29547.5|29562.5|29542.5|31
1588653300000|2020-05-05 04:35:00|29564|29544|29564.5|29544.5|29565|29545|29564|29544|6
1588653600000|2020-05-05 04:40:00|29565|29545|29565|29545|29566.9|29546.9|29565|29545|5
1588653900000|2020-05-05 04:45:00|29565.5|29545.5|29567|29547|29567.2|29547.2|29565.5|29545.5|3
1588654200000|2020-05-05 04:50:00|29568.1|29548.1|29563.6|29543.6|29568.1|29548.1|29563.6|29543.6|3
1588654500000|2020-05-05 04:55:00|29563.1|29543.1|29562.2|29542.2|29563.1|29543.1|29560|29540|5
1588654800000|2020-05-05 05:00:00|29560|29540|29560|29540|29560|29540|29552.8|29532.8|11
1588655100000|2020-05-05 05:05:00|29557.8|29537.8|29552.5|29532.5|29557.8|29537.8|29552.5|29532.5|12
1588655400000|2020-05-05 05:10:00|29554.5|29534.5|29555|29535|29555|29535|29554.5|29534.5|2
1588656000000|2020-05-05 05:20:00|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|1
1588656600000|2020-05-05 05:30:00|29555|29535|29555|29535|29555|29535|29555|29535|1
1588657200000|2020-05-05 05:40:00|29556|29536|29555.5|29535.5|29557|29537|29555|29535|9
1588658100000|2020-05-05 05:55:00|29555|29535|29542.8|29522.8|29555|29535|29540|29520|30
1588658400000|2020-05-05 06:00:00|29542.5|29522.5|29534.7|29514.7|29552.2|29532.2|29534.7|29514.7|24
1588658700000|2020-05-05 06:05:00|29535|29515|29527.8|29507.8|29535.8|29515.8|29523.5|29503.5|54
1588659000000|2020-05-05 06:10:00|29529.2|29509.2|29527.5|29507.5|29529.2|29509.2|29527.5|29507.5|3
1588659300000|2020-05-05 06:15:00|29527.3|29507.3|29526|29506|29530|29510|29523.1|29503.1|12
1588659600000|2020-05-05 06:20:00|29526.5|29506.5|29526.5|29506.5|29526.5|29506.5|29525|29505|7
1588659900000|2020-05-05 06:25:00|29521|29501|29526.5|29506.5|29526.5|29506.5|29521|29501|6
1588660200000|2020-05-05 06:30:00|29526.8|29506.8|29542.3|29522.3|29551.3|29531.3|29526.2|29506.2|51
1588660500000|2020-05-05 06:35:00|29540.5|29520.5|29541.8|29521.8|29542.3|29522.3|29539.3|29519.3|8
1588660800000|2020-05-05 06:40:00|29541.3|29521.3|29542.5|29522.5|29549|29529|29539|29519|21
1588661100000|2020-05-05 06:45:00|29543|29523|29536.5|29516.5|29543|29523|29536.5|29516.5|18
1588661400000|2020-05-05 06:50:00|29537.5|29517.5|29534|29514|29538.5|29518.5|29530|29510|15
1588661700000|2020-05-05 06:55:00|29534.5|29514.5|29550|29530|29550|29530|29533.3|29513.3|34
1588662000000|2020-05-05 07:00:00|29551.5|29531.5|29555|29535|29555.5|29535.5|29549|29529|14
1588662300000|2020-05-05 07:05:00|29554.5|29534.5|29562.5|29542.5|29565|29545|29554|29534|33
1588662600000|2020-05-05 07:10:00|29562|29542|29566|29546|29569|29549|29562|29542|26
1588662900000|2020-05-05 07:15:00|29565.5|29545.5|29558.5|29538.5|29565.5|29545.5|29558.5|29538.5|22
1588663200000|2020-05-05 07:20:00|29557.5|29537.5|29560.5|29540.5|29560.5|29540.5|29555|29535|17
1588663500000|2020-05-05 07:25:00|29561|29541|29567|29547|29567|29547|29553.5|29533.5|21
1588663800000|2020-05-05 07:30:00|29566|29546|29560|29540|29576|29556|29560|29540|10
1588664100000|2020-05-05 07:35:00|29562.5|29542.5|29560|29540|29562.5|29542.5|29557.5|29537.5|17
1588664400000|2020-05-05 07:40:00|29562.5|29542.5|29562.5|29542.5|29562.5|29542.5|29559.5|29539.5|7
1588664700000|2020-05-05 07:45:00|29567|29547|29565.7|29545.7|29567.5|29547.5|29565|29545|11
1588665000000|2020-05-05 07:50:00|29565|29545|29570|29550|29581.8|29550|29565|29540|11
1588665300000|2020-05-05 07:55:00|29572.5|29552.5|29572.5|29552.5|29575|29555|29570.7|29550.7|6
1588665600000|2020-05-05 08:00:00|29573|29553|29570|29550|29584.5|29564.5|29570|29550|26
1588665900000|2020-05-05 08:05:00|29567.9|29547.9|29560.5|29540.5|29570.5|29550.5|29560|29540|12
1588666200000|2020-05-05 08:10:00|29560|29540|29548|29528|29560|29540|29548|29528|13
1588666500000|2020-05-05 08:15:00|29550|29530|29563|29543|29563|29543|29550|29530|15
1588666800000|2020-05-05 08:20:00|29560.5|29540.5|29557.5|29537.5|29560.5|29540.5|29557.5|29537.5|4
1588667100000|2020-05-05 08:25:00|29560|29540|29563|29543|29565|29545|29560|29540|6
1588667400000|2020-05-05 08:30:00|29564.5|29544.5|29583|29548|29583.8|29548.8|29564.5|29543.9|17
1588667700000|2020-05-05 08:35:00|29582.5|29547.5|29580.5|29560.5|29582.5|29562.5|29579.3|29547.5|7
1588668000000|2020-05-05 08:40:00|29580|29560|29597.8|29577.8|29598|29578|29575.5|29555.5|29
1588668300000|2020-05-05 08:45:00|29598|29578|29602.5|29582.5|29614.8|29585.5|29595.5|29575.5|27
1588668600000|2020-05-05 08:50:00|29600.5|29580.5|29625|29605|29628.8|29605|29598.8|29570|34
1588668900000|2020-05-05 08:55:00|29625.5|29605.5|29645.5|29625.5|29648.8|29628|29622.5|29602.5|36
1588669200000|2020-05-05 09:00:00|29642.3|29622.3|29630.5|29610.5|29645.5|29625.5|29625|29600|38
1588669500000|2020-05-05 09:05:00|29630|29610|29632.5|29612.5|29638|29618|29627.5|29607.5|9
1588669800000|2020-05-05 09:10:00|29630.5|29610.5|29623|29603|29635|29615|29623|29603|8
1588670100000|2020-05-05 09:15:00|29627.5|29607.5|29630|29610|29638|29618|29625|29605|31
1588670400000|2020-05-05 09:20:00|29628|29608|29630.2|29610.2|29633|29613|29625|29605|25
1588670700000|2020-05-05 09:25:00|29635|29615|29633|29613|29640|29620|29633|29613|8
1588671000000|2020-05-05 09:30:00|29638|29618|29635|29615|29640|29620|29633|29613|23
1588671300000|2020-05-05 09:35:00|29633|29613|29625|29605|29634.5|29614.5|29622.8|29602.8|18
1588671600000|2020-05-05 09:40:00|29623|29603|29615.3|29580.3|29623|29603|29614.8|29580.3|9
1588671900000|2020-05-05 09:45:00|29613.8|29578.8|29612.5|29577.5|29613.8|29578.8|29612.5|29577.5|4
1588672200000|2020-05-05 09:50:00|29603|29583|29602.5|29582.5|29603|29583|29600|29580|8
1588672500000|2020-05-05 09:55:00|29605|29585|29605|29585|29605.5|29585.5|29605|29585|3
1588672800000|2020-05-05 10:00:00|29610.5|29590.5|29610.3|29590.3|29610.5|29590.5|29610.3|29590.3|2
1588673400000|2020-05-05 10:10:00|29605|29585|29605|29585|29605.5|29585.5|29602.5|29582.5|7
1588674000000|2020-05-05 10:20:00|29603.3|29583.3|29600.5|29580.5|29608.4|29585|29597.5|29568.4|25
1588674300000|2020-05-05 10:25:00|29598.8|29578.8|29604.4|29569.4|29605.8|29578.8|29598.8|29569.4|4
1588674600000|2020-05-05 10:30:00|29605.4|29570.4|29607.5|29572.5|29608|29573|29605|29570|9
1588674900000|2020-05-05 10:35:00|29598.7|29578.7|29598.7|29578.7|29598.7|29578.7|29598.7|29578.7|1
1588675500000|2020-05-05 10:45:00|29599|29579|29600|29580|29605.2|29585.2|29598.7|29578.7|6
1588675800000|2020-05-05 10:50:00|29605.2|29585.2|29600|29580|29605.2|29585.2|29600|29580|2
1588676100000|2020-05-05 10:55:00|29598.8|29578.8|29605.3|29570.3|29605.3|29578.8|29598.8|29570.3|2
1588676700000|2020-05-05 11:05:00|29606.3|29571.3|29605.3|29570.3|29606.3|29571.3|29605.3|29570.3|3
1588677000000|2020-05-05 11:10:00|29610.5|29575.5|29610.5|29575.5|29610.5|29575.5|29610.5|29575.5|1
1588677300000|2020-05-05 11:15:00|29616|29596|29625.5|29605.5|29633|29605.5|29616|29596|10
1588677600000|2020-05-05 11:20:00|29625|29605|29627.5|29592.5|29630.3|29605|29623.8|29592.5|4
1588678200000|2020-05-05 11:30:00|29625|29605|29624.5|29604.5|29630|29605|29610.5|29590.5|7
1588678800000|2020-05-05 11:40:00|29627.9|29607.9|29624.5|29604.5|29629|29608.1|29623.8|29591.8|16
1588679100000|2020-05-05 11:45:00|29625.2|29605.2|29625|29605|29625.5|29605.5|29624.8|29604.8|5
1588680000000|2020-05-05 12:00:00|29623.3|29603.3|29630.3|29595.3|29630.3|29606|29623.3|29595.3|4
1588680300000|2020-05-05 12:05:00|29626|29606|29630|29610|29632.3|29612.3|29623.3|29603.3|18
1588680600000|2020-05-05 12:10:00|29627.5|29607.5|29628|29608|29628|29608|29627.3|29607.3|8
1588680900000|2020-05-05 12:15:00|29629.5|29609.5|29631.8|29611.8|29634.5|29614.5|29628.8|29608.8|13
1588681200000|2020-05-05 12:20:00|29633.8|29613.8|29634.5|29614.5|29634.5|29614.5|29630.8|29610.8|8
1588681500000|2020-05-05 12:25:00|29632.5|29612.5|29635|29615|29635.5|29615.5|29632.5|29612.5|5
1588681800000|2020-05-05 12:30:00|29634|29614|29634.5|29614.5|29634.5|29614.5|29634|29614|2
1588682100000|2020-05-05 12:35:00|29633.8|29613.8|29634.5|29614.5|29634.5|29614.5|29633.8|29613.8|2
1588682400000|2020-05-05 12:40:00|29633.8|29613.8|29630|29610|29634.5|29614.5|29623|29592.5|35
1588682700000|2020-05-05 12:45:00|29630.3|29610.3|29629|29609|29635|29615|29620.4|29600.4|21
1588683000000|2020-05-05 12:50:00|29631|29611|29631.8|29611.8|29631.8|29611.8|29631|29611|3
1588683300000|2020-05-05 12:55:00|29633.3|29613.3|29635.5|29615.5|29635.5|29615.5|29633.3|29613.3|5
1588683600000|2020-05-05 13:00:00|29635|29615|29635|29615|29635|29615|29635|29615|1
1588683900000|2020-05-05 13:05:00|29632.5|29612.5|29613|29593|29635|29615|29613|29584.2|18
1588684200000|2020-05-05 13:10:00|29609.5|29589.5|29615|29595|29615|29595|29605|29585|8
1588684500000|2020-05-05 13:15:00|29613|29593|29615|29595|29615|29595|29602.5|29582.5|15
1588684800000|2020-05-05 13:20:00|29623.3|29603.3|29625|29605|29625.5|29605.5|29623.3|29603.3|3
1588685400000|2020-05-05 13:30:00|29623|29603|29615|29580|29623|29603|29615|29580|9
1588685700000|2020-05-05 13:35:00|29618|29583|29607.5|29587.5|29618|29587.5|29607.5|29580|5
1588686000000|2020-05-05 13:40:00|29608|29588|29605|29585|29608|29588|29605|29585|2
1588686300000|2020-05-05 13:45:00|29607.5|29587.5|29605|29585|29607.5|29587.5|29605|29585|2
1588686600000|2020-05-05 13:50:00|29602|29582|29605|29585|29605|29585|29602|29582|2
1588687200000|2020-05-05 14:00:00|29607.5|29587.5|29618|29598|29618|29598|29607.5|29587.5|7
1588687500000|2020-05-05 14:05:00|29620.5|29600.5|29613|29593|29621|29601|29613|29593|5
1588687800000|2020-05-05 14:10:00|29617.5|29597.5|29622.5|29587.5|29623|29600|29613|29585|15
1588688100000|2020-05-05 14:15:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1588688400000|2020-05-05 14:20:00|29610|29590|29610|29590|29610.5|29590.5|29610|29590|3
1588688700000|2020-05-05 14:25:00|29613|29593|29617.5|29597.5|29617.5|29597.5|29613|29593|2
1588689000000|2020-05-05 14:30:00|29622.5|29602.5|29618|29598|29622.5|29602.5|29618|29598|5
1588689300000|2020-05-05 14:35:00|29622.5|29602.5|29625|29605|29625|29605|29618|29598|5
1588689600000|2020-05-05 14:40:00|29628|29608|29630|29610|29633|29613|29623|29603|11
1588689900000|2020-05-05 14:45:00|29628|29608|29628|29608|29628|29608|29628|29608|1
1588690200000|2020-05-05 14:50:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588690800000|2020-05-05 15:00:00|29625.5|29605.5|29625|29605|29625.5|29605.5|29625|29605|2
1588692000000|2020-05-05 15:20:00|29628|29608|29625|29605|29628|29608|29623|29603|5
1588692600000|2020-05-05 15:30:00|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|1
1588692900000|2020-05-05 15:35:00|29633|29613|29633|29613|29633|29613|29627.5|29607.5|6
1588693200000|2020-05-05 15:40:00|29629.6|29609.6|29627.5|29607.5|29629.6|29609.6|29625.4|29605.4|6
1588693500000|2020-05-05 15:45:00|29628|29608|29627.4|29592.4|29630.9|29608|29627.4|29592.4|5
1588694100000|2020-05-05 15:55:00|29635.5|29600.5|29627.4|29592.4|29635.5|29608|29625.4|29592.4|11
1588694400000|2020-05-05 16:00:00|29630|29595|29630.2|29595.2|29630.2|29595.2|29630|29595|2
1588694700000|2020-05-05 16:05:00|29630|29595|29630.5|29595.5|29630.5|29595.5|29630|29595|4
1588695300000|2020-05-05 16:15:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1588695900000|2020-05-05 16:25:00|29632.5|29597.5|29632.5|29597.5|29632.5|29597.5|29632.5|29597.5|1
1588696200000|2020-05-05 16:30:00|29630.5|29610.5|29630|29610|29630.5|29610.5|29625|29605|8
1588696500000|2020-05-05 16:35:00|29627.4|29607.4|29638|29618|29638|29618|29627.4|29607.4|6
1588696800000|2020-05-05 16:40:00|29634.6|29614.6|29635|29615|29635.5|29615.5|29630|29610|7
1588697100000|2020-05-05 16:45:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588697700000|2020-05-05 16:55:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1588698000000|2020-05-05 17:00:00|29635.1|29615.1|29630|29610|29635.1|29615.1|29630|29610|4
1588698300000|2020-05-05 17:05:00|29633|29613|29633|29613|29633|29613|29632.5|29612.5|3
1588698600000|2020-05-05 17:10:00|29630|29610|29638|29618|29638|29618|29630|29610|9
1588699200000|2020-05-05 17:20:00|29632.5|29612.5|29638|29618|29638|29618|29630|29610|5
1588699800000|2020-05-05 17:30:00|29630.7|29610.7|29635|29615|29635|29615|29630|29610|3
1588700700000|2020-05-05 17:45:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588701000000|2020-05-05 17:50:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1588701300000|2020-05-05 17:55:00|29635.1|29615.1|29638|29618|29638|29618|29635|29615|3
1588702500000|2020-05-05 18:15:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588702800000|2020-05-05 18:20:00|29630.2|29610.2|29630|29610|29630.2|29610.2|29630|29610|2
1588703100000|2020-05-05 18:25:00|29628|29608|29630|29610|29630|29610|29628|29608|4
1588704900000|2020-05-05 18:55:00|29627.4|29607.4|29630.5|29610.5|29630.5|29610.5|29627.4|29607.4|5
1588705200000|2020-05-05 19:00:00|29630|29610|29628|29608|29630|29610|29628|29608|2
1588706400000|2020-05-05 19:20:00|29630|29610|29630|29610|29630|29610|29630|29610|1
1588706700000|2020-05-05 19:25:00|29625|29605|29638|29618|29648|29618|29625|29605|5
1588707000000|2020-05-05 19:30:00|29628.5|29608.5|29638|29618|29638|29618|29628.2|29608.2|8
1588707300000|2020-05-05 19:35:00|29641|29621|29638|29618|29642.5|29622.5|29638|29618|11
1588707600000|2020-05-05 19:40:00|29634|29614|29640|29620|29640.5|29620.5|29632.5|29612.5|10
1588707900000|2020-05-05 19:45:00|29633|29613|29640|29620|29642.5|29622.5|29633|29613|8
1588708200000|2020-05-05 19:50:00|29636.5|29616.5|29640|29620|29640.5|29620.5|29635|29615|6
1588708500000|2020-05-05 19:55:00|29636.5|29616.5|29637.5|29617.5|29637.5|29617.5|29635|29615|3
1588732200000|2020-05-06 02:30:00|29636.5|29616.5|29647|29627|29654|29634|29636.5|29616.5|28
1588732500000|2020-05-06 02:35:00|29648.5|29628.5|29648.8|29628.8|29650.5|29630.5|29645.1|29625.1|45
1588732800000|2020-05-06 02:40:00|29648.3|29628.3|29647.5|29627.5|29648.5|29628.5|29646.5|29626.5|12
1588733100000|2020-05-06 02:45:00|29647|29627|29648.5|29628.5|29648.5|29628.5|29646.5|29626.5|5
1588733400000|2020-05-06 02:50:00|29648.8|29628.8|29646|29626|29649.7|29629.7|29645|29625|20
1588733700000|2020-05-06 02:55:00|29645.5|29625.5|29642.3|29622.3|29647.5|29627.5|29637.5|29617.5|39
1588734000000|2020-05-06 03:00:00|29642.8|29622.8|29659.5|29639.5|29661.5|29641.5|29642.8|29622.8|26
1588734300000|2020-05-06 03:05:00|29660|29640|29654.5|29634.5|29660|29640|29650.4|29630.4|20
1588734600000|2020-05-06 03:10:00|29655|29635|29661|29641|29664|29644|29654.5|29634.5|37
1588734900000|2020-05-06 03:15:00|29658|29638|29651.3|29631.3|29658|29638|29650.3|29630.3|32
1588735200000|2020-05-06 03:20:00|29647|29627|29654|29634|29656.6|29636.6|29647|29627|14
1588735500000|2020-05-06 03:25:00|29654.5|29634.5|29653|29633|29654.5|29634.5|29653|29633|3
1588735800000|2020-05-06 03:30:00|29653.5|29633.5|29657|29637|29657.5|29637.5|29653.5|29633.5|8
1588736100000|2020-05-06 03:35:00|29657.7|29637.7|29666|29646|29668|29648|29657.7|29637.7|14
1588736400000|2020-05-06 03:40:00|29667.2|29647.2|29668.3|29648.3|29671.9|29651.9|29667.2|29647.2|9
1588736700000|2020-05-06 03:45:00|29674.5|29654.5|29676|29656|29676|29656|29674.5|29654.5|9
1588737000000|2020-05-06 03:50:00|29676.5|29656.5|29684.3|29664.3|29685.3|29665.3|29676.5|29656.5|13
1588737300000|2020-05-06 03:55:00|29689.8|29669.8|29688.9|29668.9|29691.3|29671.3|29687.8|29667.8|17
1588737600000|2020-05-06 04:00:00|29689.4|29669.4|29688.9|29668.9|29689.4|29669.4|29687.5|29667.5|6
1588737900000|2020-05-06 04:05:00|29690.4|29670.4|29695|29675|29696.5|29676.5|29688.9|29668.9|13
1588738200000|2020-05-06 04:10:00|29694.5|29674.5|29685|29665|29694.5|29674.5|29678.5|29658.5|21
1588738500000|2020-05-06 04:15:00|29689|29669|29683.5|29663.5|29689|29669|29681.3|29661.3|18
1588738800000|2020-05-06 04:20:00|29685.6|29665.6|29685.1|29665.1|29685.6|29665.6|29684.5|29664.5|4
1588739100000|2020-05-06 04:25:00|29686.5|29666.5|29684.6|29664.6|29686.5|29666.5|29684.1|29664.1|4
1588739400000|2020-05-06 04:30:00|29685.6|29665.6|29698|29678|29698|29678|29685.6|29665.6|23
1588739700000|2020-05-06 04:35:00|29697|29677|29696.5|29676.5|29698|29678|29696.5|29676.5|9
1588740000000|2020-05-06 04:40:00|29696|29676|29696|29676|29696|29676|29696|29676|1
1588740300000|2020-05-06 04:45:00|29692.8|29672.8|29689.5|29669.5|29692.8|29672.8|29689.5|29669.5|7
1588740600000|2020-05-06 04:50:00|29688.5|29668.5|29685|29665|29688.5|29668.5|29682.5|29662.5|16
1588740900000|2020-05-06 04:55:00|29684.5|29664.5|29684|29664|29684.5|29664.5|29684|29664|2
1588741200000|2020-05-06 05:00:00|29683.5|29663.5|29678.5|29658.5|29683.5|29663.5|29677|29657|8
1588741500000|2020-05-06 05:05:00|29678|29658|29678|29658|29678|29658|29678|29658|1
1588741800000|2020-05-06 05:10:00|29678.5|29658.5|29679|29659|29679|29659|29677.5|29657.5|6
1588742100000|2020-05-06 05:15:00|29679.5|29659.5|29669.5|29649.5|29680|29660|29669|29649|19
1588742400000|2020-05-06 05:20:00|29670|29650|29670.5|29650.5|29671|29651|29664.5|29644.5|13
1588743000000|2020-05-06 05:30:00|29678.3|29658.3|29677.5|29657.5|29678.8|29658.8|29676.5|29656.5|9
1588743300000|2020-05-06 05:35:00|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|29679|29659|3
1588743600000|2020-05-06 05:40:00|29680|29660|29683|29663|29683|29663|29680|29660|9
1588743900000|2020-05-06 05:45:00|29683.3|29663.3|29680|29660|29687.2|29667.2|29678.5|29658.5|21
1588744200000|2020-05-06 05:50:00|29679.5|29659.5|29685|29665|29685.5|29665.5|29679.5|29659.5|14
1588744500000|2020-05-06 05:55:00|29685.5|29665.5|29686.5|29666.5|29688.3|29668.3|29685.5|29665.5|5
1588744800000|2020-05-06 06:00:00|29688|29668|29692.5|29672.5|29692.5|29672.5|29684.6|29664.6|29
1588745100000|2020-05-06 06:05:00|29691.5|29671.5|29692|29672|29697.8|29677.8|29685.5|29665.5|14
1588745400000|2020-05-06 06:10:00|29691.5|29671.5|29692.5|29672.5|29708.5|29688.5|29687.8|29667.8|36
1588745700000|2020-05-06 06:15:00|29690.8|29670.8|29687.3|29667.3|29690.8|29670.8|29679.5|29659.5|37
1588746000000|2020-05-06 06:20:00|29686.5|29666.5|29682.5|29662.5|29687.2|29667.2|29681.8|29661.8|23
1588746300000|2020-05-06 06:25:00|29681.8|29661.8|29682.3|29662.3|29686|29666|29680|29660|25
1588746600000|2020-05-06 06:30:00|29682.1|29662.1|29672.5|29652.5|29682.5|29662.5|29670|29650|17
1588746900000|2020-05-06 06:35:00|29673.2|29653.2|29683.3|29663.3|29683.3|29663.3|29673.2|29653.2|15
1588747200000|2020-05-06 06:40:00|29682.3|29662.3|29685.8|29665.8|29686.5|29666.5|29682.3|29662.3|9
1588747500000|2020-05-06 06:45:00|29686.1|29666.1|29688.3|29668.3|29692.5|29672.5|29686.1|29666.1|16
1588747800000|2020-05-06 06:50:00|29689.3|29669.3|29685.5|29665.5|29691.5|29671.5|29685.5|29665.5|16
1588748100000|2020-05-06 06:55:00|29686.5|29666.5|29691|29671|29693|29673|29686.5|29666.5|11
1588748400000|2020-05-06 07:00:00|29693|29673|29698.5|29678.5|29698.5|29678.5|29693|29673|15
1588748700000|2020-05-06 07:05:00|29700.7|29680.7|29699.3|29679.3|29706.5|29686.5|29695|29675|30
1588749000000|2020-05-06 07:10:00|29700|29680|29696.7|29676.7|29707.5|29687.5|29696.7|29676.7|44
1588749300000|2020-05-06 07:15:00|29697.5|29677.5|29695|29675|29703.8|29683.8|29693.8|29673.8|30
1588749600000|2020-05-06 07:20:00|29695.8|29675.8|29696|29676|29697.2|29677.2|29692.8|29672.8|14
1588749900000|2020-05-06 07:25:00|29695.5|29675.5|29697.5|29677.5|29697.5|29677.5|29695.5|29675.5|9
1588750200000|2020-05-06 07:30:00|29699|29679|29705|29685|29707.5|29687.5|29697.5|29677.5|10
1588750500000|2020-05-06 07:35:00|29707.5|29687.5|29717.5|29697.5|29717.5|29697.5|29705|29685|11
1588750800000|2020-05-06 07:40:00|29719.8|29699.8|29720|29700|29724.8|29704.8|29717.5|29697.5|11
1588751100000|2020-05-06 07:45:00|29717.5|29697.5|29715|29695|29717.5|29697.5|29702.5|29682.5|14
1588751400000|2020-05-06 07:50:00|29712.5|29692.5|29715|29695|29715|29695|29707.5|29687.5|15
1588751700000|2020-05-06 07:55:00|29717.5|29697.5|29720|29700|29725|29705|29717.5|29697.5|12
1588752000000|2020-05-06 08:00:00|29720.5|29700.5|29730|29710|29730|29710|29720|29700|7
1588752300000|2020-05-06 08:05:00|29727.5|29707.5|29727.8|29707.8|29727.8|29707.8|29727.5|29707.5|2
1588752600000|2020-05-06 08:10:00|29725.7|29705.7|29725|29705|29727.8|29707.8|29725|29705|8
1588753200000|2020-05-06 08:20:00|29725.5|29705.5|29735|29715|29735.9|29715.9|29725.5|29705.5|19
1588753500000|2020-05-06 08:25:00|29737|29717|29744|29724|29746|29726|29737|29717|8
1588753800000|2020-05-06 08:30:00|29752.5|29717.5|29752.8|29732.8|29757.5|29732.8|29747.5|29717.5|10
1588754100000|2020-05-06 08:35:00|29752.5|29732.5|29746.2|29726.2|29762|29742|29746.2|29726.2|15
1588754400000|2020-05-06 08:40:00|29747.5|29727.5|29750|29730|29750.5|29730.5|29745.2|29725.2|7
1588754700000|2020-05-06 08:45:00|29752.8|29732.8|29750|29730|29752.8|29732.8|29750|29730|2
1588755000000|2020-05-06 08:50:00|29752.5|29732.5|29752.5|29732.5|29752.8|29732.8|29752.5|29732.5|3
1588755300000|2020-05-06 08:55:00|29752.3|29732.3|29755|29735|29755|29735|29750|29730|3
1588755600000|2020-05-06 09:00:00|29754.5|29734.5|29743.5|29723.5|29754.5|29734.5|29743.5|29723.5|12
1588755900000|2020-05-06 09:05:00|29744.9|29724.9|29743.5|29723.5|29745.5|29725.5|29743.5|29723.5|6
1588756200000|2020-05-06 09:10:00|29745.5|29725.5|29743.5|29723.5|29745.5|29725.5|29743|29723|6
1588756500000|2020-05-06 09:15:00|29739.5|29719.5|29743.5|29723.5|29744|29724|29734.5|29714.5|13
1588756800000|2020-05-06 09:20:00|29747.5|29727.5|29755|29735|29755|29735|29747.5|29727.5|7
1588757100000|2020-05-06 09:25:00|29753|29733|29748.3|29728.3|29753|29733|29741.8|29721.8|18
1588757400000|2020-05-06 09:30:00|29755|29735|29757.5|29737.5|29757.5|29737.5|29755|29735|3
1588757700000|2020-05-06 09:35:00|29766.8|29746.8|29760|29740|29766.8|29746.8|29760|29740|13
1588758000000|2020-05-06 09:40:00|29763|29743|29762.5|29742.5|29766.5|29746.5|29760|29740|15
1588758300000|2020-05-06 09:45:00|29760.3|29740.3|29755|29735|29763|29743|29755|29735|13
1588758600000|2020-05-06 09:50:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588758900000|2020-05-06 09:55:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588760700000|2020-05-06 10:25:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588761300000|2020-05-06 10:35:00|29757.5|29737.5|29752.5|29732.5|29757.5|29737.5|29750|29730|9
1588761600000|2020-05-06 10:40:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1588761900000|2020-05-06 10:45:00|29755.5|29735.5|29757.5|29737.5|29762.3|29742.3|29754.1|29734.1|15
1588762200000|2020-05-06 10:50:00|29755|29735|29755|29735|29755.5|29735.5|29755|29735|3
1588762500000|2020-05-06 10:55:00|29753.5|29733.5|29757|29722|29757.5|29733.5|29748|29722|7
1588762800000|2020-05-06 11:00:00|29756.5|29721.5|29756.5|29721.5|29756.5|29721.5|29752.5|29717.5|3
1588763100000|2020-05-06 11:05:00|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|1
1588763700000|2020-05-06 11:15:00|29745|29725|29745|29725|29745|29725|29745|29725|1
1588765200000|2020-05-06 11:40:00|29747.5|29727.5|29754.5|29734.5|29754.5|29734.5|29747.5|29727.5|3
1588765500000|2020-05-06 11:45:00|29747.8|29727.8|29740|29720|29752.3|29732.3|29740|29720|10
1588765800000|2020-05-06 11:50:00|29747|29727|29747|29727|29747.9|29727.9|29746.5|29726.5|4
1588766100000|2020-05-06 11:55:00|29750|29730|29743.2|29723.2|29752.5|29732.2|29743.2|29717|7
1588766400000|2020-05-06 12:00:00|29747.2|29727.2|29752.5|29732.5|29755|29735|29747.2|29727.2|3
1588766700000|2020-05-06 12:05:00|29755|29735|29754.7|29734.7|29757.8|29737.8|29754.7|29734.7|6
1588767000000|2020-05-06 12:10:00|29754|29734|29757.5|29722.5|29757.5|29734|29754|29722.5|2
1588767300000|2020-05-06 12:15:00|29761.5|29726.5|29757.5|29737.5|29761.5|29737.5|29754.7|29726.5|7
1588767600000|2020-05-06 12:20:00|29759.7|29739.7|29767.5|29747.5|29767.5|29747.5|29759.7|29739.7|5
1588767900000|2020-05-06 12:25:00|29762.8|29742.8|29760.5|29740.5|29762.8|29742.8|29760|29740|5
1588768200000|2020-05-06 12:30:00|29761.4|29741.4|29760.5|29740.5|29761.4|29741.4|29757.1|29737.1|13
1588768500000|2020-05-06 12:35:00|29765|29745|29782.5|29747.5|29782.5|29750|29760|29740|7
1588769100000|2020-05-06 12:45:00|29766|29746|29770.2|29750.2|29777.5|29752.5|29765.5|29742.5|13
1588769700000|2020-05-06 12:55:00|29772.5|29752.5|29777.5|29757.5|29777.5|29757.5|29772.5|29752.5|5
1588770000000|2020-05-06 13:00:00|29778|29758|29777.5|29757.5|29785|29765|29772.5|29752.5|14
1588770300000|2020-05-06 13:05:00|29776.8|29756.8|29773|29753|29778|29758|29769.5|29749.5|11
1588770600000|2020-05-06 13:10:00|29777|29757|29785|29765|29785|29765|29777|29757|3
1588771200000|2020-05-06 13:20:00|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|1
1588771500000|2020-05-06 13:25:00|29790|29770|29787.5|29767.5|29790|29770|29787.5|29767.5|2
1588771800000|2020-05-06 13:30:00|29790.5|29770.5|29787.5|29767.5|29790.5|29770.5|29787.5|29767.5|2
1588772100000|2020-05-06 13:35:00|29785|29765|29783|29763|29785|29765|29780|29760|6
1588772400000|2020-05-06 13:40:00|29785.5|29765.5|29785|29750|29787.5|29767.5|29776.9|29750|13
1588772700000|2020-05-06 13:45:00|29786.5|29751.5|29792.5|29757.5|29795|29760|29786.5|29751.5|7
1588773000000|2020-05-06 13:50:00|29794.8|29759.8|29792.5|29757.5|29795|29760|29792.5|29757.5|7
1588773300000|2020-05-06 13:55:00|29797.5|29762.5|29798|29763|29798|29763|29792.5|29757.5|18
1588773600000|2020-05-06 14:00:00|29797.5|29762.5|29794.9|29774.9|29797.5|29774.9|29791.2|29762.5|3
1588773900000|2020-05-06 14:05:00|29789.9|29769.9|29794.6|29774.6|29794.7|29774.7|29789.9|29769.9|4
1588774200000|2020-05-06 14:10:00|29794.1|29774.1|29791.2|29771.2|29794.3|29774.3|29791.2|29771.2|3
1588774500000|2020-05-06 14:15:00|29789.9|29769.9|29789.9|29769.9|29789.9|29769.9|29789.9|29769.9|1
1588774800000|2020-05-06 14:20:00|29790.8|29770.8|29791.2|29771.2|29791.2|29771.2|29790.8|29770.8|2
1588775400000|2020-05-06 14:30:00|29792.4|29772.4|29791.2|29771.2|29792.4|29772.4|29791.2|29771.2|2
1588775700000|2020-05-06 14:35:00|29792.4|29772.4|29789.9|29769.9|29792.4|29772.4|29789.9|29769.9|4
1588776000000|2020-05-06 14:40:00|29790|29770|29796.2|29776.2|29796.2|29776.2|29790|29770|5
1588776300000|2020-05-06 14:45:00|29795.7|29775.7|29782.4|29762.4|29795.7|29775.7|29779.4|29759.4|16
1588776600000|2020-05-06 14:50:00|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|1
1588776900000|2020-05-06 14:55:00|29791.9|29771.9|29790|29770|29792|29772|29790|29770|4
1588777200000|2020-05-06 15:00:00|29791.2|29771.2|29792.5|29757.5|29794.2|29771.2|29787.7|29757.5|5
1588777500000|2020-05-06 15:05:00|29793.9|29758.9|29796.4|29761.4|29796.4|29761.4|29793.9|29758.9|2
1588777800000|2020-05-06 15:10:00|29786.9|29766.9|29786.2|29766.2|29786.9|29766.9|29786.2|29766.2|3
1588778100000|2020-05-06 15:15:00|29788.2|29768.2|29791.7|29771.7|29794.8|29774.8|29788.2|29768.2|9
1588778400000|2020-05-06 15:20:00|29791.2|29771.2|29791.2|29771.2|29791.2|29771.2|29791.2|29771.2|1
1588778700000|2020-05-06 15:25:00|29793.7|29773.7|29796.7|29776.7|29799.9|29779.9|29793.4|29773.4|5
1588779000000|2020-05-06 15:30:00|29796.2|29776.2|29796.2|29776.2|29801.2|29781.2|29796.2|29776.2|3
1588779300000|2020-05-06 15:35:00|29798|29778|29796.2|29776.2|29799.9|29779.9|29796.2|29776.2|4
1588780200000|2020-05-06 15:50:00|29795.2|29775.2|29799.3|29779.3|29799.9|29779.9|29794.9|29774.9|11
1588780500000|2020-05-06 15:55:00|29797.8|29777.8|29794.9|29774.9|29799.3|29779.3|29792.8|29772.8|14
1588780800000|2020-05-06 16:00:00|29796.2|29776.2|29796.2|29776.2|29796.2|29776.2|29796.2|29776.2|1
1588781400000|2020-05-06 16:10:00|29792.7|29772.7|29795.9|29775.9|29796.4|29776.4|29789.9|29769.9|4
1588781700000|2020-05-06 16:15:00|29794.9|29774.9|29794.9|29774.9|29794.9|29774.9|29794.9|29774.9|1
1588782000000|2020-05-06 16:20:00|29789.9|29769.9|29791.2|29771.2|29791.2|29771.2|29789.9|29769.9|2
1588782300000|2020-05-06 16:25:00|29790|29770|29791.2|29771.2|29791.2|29771.2|29790|29770|2
1588782600000|2020-05-06 16:30:00|29790.8|29770.8|29790.9|29770.9|29790.9|29770.9|29790.8|29770.8|2
1588783800000|2020-05-06 16:50:00|29790.4|29770.4|29790.9|29770.9|29790.9|29770.9|29790|29770|3
1588784700000|2020-05-06 17:05:00|29793.2|29773.2|29798.2|29778.2|29798.2|29778.2|29793.2|29773.2|4
1588785000000|2020-05-06 17:10:00|29799.7|29779.7|29799.7|29779.7|29799.7|29779.7|29799.7|29779.7|1
1588786200000|2020-05-06 17:30:00|29796.9|29776.9|29804.6|29784.6|29804.6|29784.6|29795.9|29775.9|5
1588786500000|2020-05-06 17:35:00|29804|29784|29804.2|29784.2|29804.2|29784.2|29803.5|29783.5|3
1588786800000|2020-05-06 17:40:00|29803.5|29783.5|29803.5|29783.5|29803.5|29783.5|29803.5|29783.5|1
1588787100000|2020-05-06 17:45:00|29804.2|29784.2|29803.5|29783.5|29804.2|29784.2|29802.7|29782.7|6
1588787400000|2020-05-06 17:50:00|29804.2|29784.2|29805.7|29770.7|29806.2|29784.2|29802.8|29767.8|6
1588787700000|2020-05-06 17:55:00|29803.7|29768.7|29805.7|29770.7|29806.7|29771.7|29800.5|29765.5|8
1588788300000|2020-05-06 18:05:00|29799.4|29779.4|29799.2|29779.2|29801.4|29781.4|29799.2|29779.2|6
1588788600000|2020-05-06 18:10:00|29801.9|29781.9|29809.1|29789.1|29809.1|29789.1|29800.9|29780.9|3
1588788900000|2020-05-06 18:15:00|29808.8|29788.8|29808|29773|29808.8|29788.8|29801.9|29771.9|6
1588789200000|2020-05-06 18:20:00|29810|29775|29803.2|29783.2|29811.2|29786.4|29803.2|29775|8
1588789800000|2020-05-06 18:30:00|29804.2|29784.2|29805.9|29785.9|29806.4|29786.4|29804.2|29784.2|4
1588791600000|2020-05-06 19:00:00|29805.7|29785.7|29809|29789|29809|29789|29805.5|29785.5|4
1588792200000|2020-05-06 19:10:00|29809.7|29789.7|29809|29789|29809.7|29789.7|29809|29789|2
1588792500000|2020-05-06 19:15:00|29809.7|29789.7|29805.5|29785.5|29825|29790|29804|29784|9
1588792800000|2020-05-06 19:20:00|29808|29788|29805.5|29785.5|29809|29789|29805.5|29785.5|5
1588793100000|2020-05-06 19:25:00|29808|29788|29809|29789|29809|29789|29808|29788|2
1588793400000|2020-05-06 19:30:00|29822.3|29787.3|29822.3|29787.3|29822.3|29787.3|29822.3|29787.3|1
1588793700000|2020-05-06 19:35:00|29811.5|29791.5|29811|29791|29811.5|29791.5|29811|29791|2
1588794000000|2020-05-06 19:40:00|29810.5|29790.5|29810.5|29790.5|29813|29793|29810.5|29790.5|5
1588794300000|2020-05-06 19:45:00|29823|29788|29822.3|29787.3|29823|29788|29822.3|29787.3|2
1588794600000|2020-05-06 19:50:00|29823.8|29788.8|29820|29785|29825.5|29790.5|29820|29785|14
1588794900000|2020-05-06 19:55:00|29818|29783|29813|29793|29818|29795.5|29808.4|29783|8
1588818600000|2020-05-07 02:30:00|29766|29746|29789.5|29769.5|29803|29777|29766|29746|33
1588818900000|2020-05-07 02:35:00|29789|29769|29798|29778|29803.5|29783.3|29788|29767.5|37
1588819200000|2020-05-07 02:40:00|29796|29776|29797.5|29777.5|29799.5|29779.5|29792.8|29772.8|23
1588819500000|2020-05-07 02:45:00|29797.3|29777.3|29806.5|29786.5|29808.5|29788.5|29796.5|29776.5|23
1588819800000|2020-05-07 02:50:00|29806|29786|29812.5|29792.5|29818.5|29798.5|29806|29786|59
1588820100000|2020-05-07 02:55:00|29818.5|29798.5|29804.8|29784.8|29820.1|29800.1|29801|29781|44
1588820400000|2020-05-07 03:00:00|29803.3|29783.3|29799.3|29779.3|29803.3|29783.3|29796.5|29776.5|42
1588820700000|2020-05-07 03:05:00|29799.5|29779.5|29798|29778|29799.5|29779.5|29798|29778|4
1588821000000|2020-05-07 03:10:00|29797.5|29777.5|29802.5|29782.5|29802.5|29782.5|29796.5|29776.5|19
1588821300000|2020-05-07 03:15:00|29802|29782|29817.5|29782.5|29820.5|29793.5|29800.5|29780.5|29
1588821600000|2020-05-07 03:20:00|29818|29783|29824.4|29804.4|29824.4|29804.4|29810.6|29783|15
1588821900000|2020-05-07 03:25:00|29824.5|29804.5|29814.9|29794.9|29824.5|29804.5|29814|29794|32
1588822200000|2020-05-07 03:30:00|29815.9|29795.9|29821.7|29801.7|29824.5|29804.5|29814.5|29794.5|38
1588822500000|2020-05-07 03:35:00|29820.2|29800.2|29831.5|29811.5|29837.5|29817.5|29820.2|29800.2|35
1588822800000|2020-05-07 03:40:00|29831|29811|29826.5|29806.5|29831|29811|29823.6|29803.6|25
1588823100000|2020-05-07 03:45:00|29827|29807|29815|29795|29827.5|29807.5|29809|29789|33
1588823400000|2020-05-07 03:50:00|29815.5|29795.5|29818.5|29798.5|29818.7|29798.7|29814|29794|20
1588823700000|2020-05-07 03:55:00|29819|29799|29821|29801|29821.9|29801.9|29816.5|29796.5|13
1588824000000|2020-05-07 04:00:00|29821.5|29801.5|29820.5|29800.5|29822|29802|29817.5|29797.5|23
1588824300000|2020-05-07 04:05:00|29819.5|29799.5|29817.5|29797.5|29819.5|29799.5|29816.8|29796.8|11
1588824600000|2020-05-07 04:10:00|29816.5|29796.5|29818.5|29798.5|29819|29799|29814.5|29794.5|22
1588824900000|2020-05-07 04:15:00|29818|29798|29816|29796|29818.5|29798.5|29815|29795|17
1588825200000|2020-05-07 04:20:00|29816.5|29796.5|29817.8|29797.8|29817.8|29797.8|29816.5|29796.5|4
1588825800000|2020-05-07 04:30:00|29819.1|29799.1|29818.4|29798.4|29819.1|29799.1|29817.9|29797.9|3
1588826100000|2020-05-07 04:35:00|29818.6|29798.6|29821.5|29801.5|29821.5|29801.5|29818.6|29798.6|8
1588826400000|2020-05-07 04:40:00|29821|29801|29821|29801|29821.5|29801.5|29821|29801|3
1588826700000|2020-05-07 04:45:00|29821.5|29801.5|29822|29802|29822.5|29802.5|29821.5|29801.5|3
1588827600000|2020-05-07 05:00:00|29823.5|29803.5|29823.5|29803.5|29823.5|29803.5|29823.5|29803.5|1
1588827900000|2020-05-07 05:05:00|29822|29802|29821.5|29801.5|29822|29802|29821.5|29801.5|2
1588828200000|2020-05-07 05:10:00|29824|29804|29824|29804|29824|29804|29823.5|29803.5|3
1588828500000|2020-05-07 05:15:00|29824.3|29804.3|29824.3|29804.3|29824.3|29804.3|29824.3|29804.3|1
1588828800000|2020-05-07 05:20:00|29825|29805|29827.4|29807.4|29827.4|29807.4|29825|29805|2
1588829100000|2020-05-07 05:25:00|29827.9|29807.9|29831|29811|29832.2|29812.2|29825.5|29805.5|20
1588829400000|2020-05-07 05:30:00|29830|29810|29830|29810|29831|29811|29829.5|29809.5|5
1588829700000|2020-05-07 05:35:00|29829.5|29809.5|29833.5|29813.5|29835|29815|29825.5|29805.5|37
1588830000000|2020-05-07 05:40:00|29833|29813|29853|29818|29854|29823|29832.5|29812.5|19
1588830300000|2020-05-07 05:45:00|29857|29822|29833.1|29813.1|29857|29824.8|29832.8|29812.8|24
1588830600000|2020-05-07 05:50:00|29833.6|29813.6|29838.5|29818.5|29841.7|29821.7|29833.5|29813.5|31
1588830900000|2020-05-07 05:55:00|29841.7|29821.7|29855.6|29835.6|29862|29837.6|29840.7|29820.7|36
1588831200000|2020-05-07 06:00:00|29851.3|29831.3|29836|29801|29851.3|29831.3|29826|29801|34
1588831500000|2020-05-07 06:05:00|29836.5|29801.5|29826.8|29806.8|29843.5|29816|29826.8|29800.3|28
1588831800000|2020-05-07 06:10:00|29825|29805|29823.1|29803.1|29827.8|29807.8|29817.6|29797.6|36
1588832100000|2020-05-07 06:15:00|29823.6|29803.6|29818|29798|29823.6|29803.6|29807.6|29787.6|28
1588832400000|2020-05-07 06:20:00|29819|29799|29813|29793|29821|29801|29813|29793|15
1588832700000|2020-05-07 06:25:00|29815.5|29795.5|29815|29795|29822|29802|29812.8|29792.8|19
1588833000000|2020-05-07 06:30:00|29815.1|29795.1|29823.3|29803.3|29823.3|29803.3|29814.3|29794.3|11
1588833300000|2020-05-07 06:35:00|29823|29803|29832.5|29812.5|29832.5|29812.5|29822.2|29802.2|25
1588833600000|2020-05-07 06:40:00|29833.2|29813.2|29837.5|29817.5|29842.1|29822.1|29830.5|29810.5|26
1588833900000|2020-05-07 06:45:00|29840|29820|29833.3|29813.3|29840|29820|29832.1|29812.1|10
1588834200000|2020-05-07 06:50:00|29832.8|29812.8|29825|29805|29832.8|29812.8|29825|29805|13
1588834500000|2020-05-07 06:55:00|29826|29806|29827.3|29807.3|29828.9|29808.9|29823.5|29803.5|16
1588834800000|2020-05-07 07:00:00|29826.8|29806.8|29833.3|29813.3|29833.5|29813.5|29826.8|29806.8|26
1588835100000|2020-05-07 07:05:00|29834.3|29814.3|29810.8|29775.8|29834.3|29814.3|29797.8|29770.3|83
1588835400000|2020-05-07 07:10:00|29810.3|29775.3|29782.1|29762.1|29810.3|29788|29782.1|29757.5|61
1588835700000|2020-05-07 07:15:00|29782.6|29762.6|29796|29761|29805|29770|29769.6|29735|83
1588836000000|2020-05-07 07:20:00|29796.5|29761.5|29806|29786|29814|29790.1|29792|29761.5|36
1588836300000|2020-05-07 07:25:00|29805.5|29785.5|29806|29786|29812|29787|29801|29776|35
1588836600000|2020-05-07 07:30:00|29805.5|29785.5|29827.3|29792.3|29827.3|29795|29804|29784|10
1588836900000|2020-05-07 07:35:00|29825|29790|29820|29800|29825|29802.5|29816.5|29787.5|13
1588837200000|2020-05-07 07:40:00|29819.5|29799.5|29814.2|29794.2|29824.8|29804.8|29814|29794|23
1588837500000|2020-05-07 07:45:00|29814.3|29794.3|29812.8|29792.8|29817.5|29797.5|29810.6|29790.6|20
1588837800000|2020-05-07 07:50:00|29815|29795|29812.5|29792.5|29816.3|29795|29805|29777.5|17
1588838100000|2020-05-07 07:55:00|29813.9|29793.9|29815|29795|29818.9|29798.9|29812.5|29792.5|7
1588838400000|2020-05-07 08:00:00|29817.5|29797.5|29827.5|29807.5|29828.9|29808.9|29817.5|29797.5|5
1588838700000|2020-05-07 08:05:00|29828.9|29808.9|29827.5|29807.5|29828.9|29808.9|29827.5|29807.5|5
1588839000000|2020-05-07 08:10:00|29826.1|29806.1|29833.5|29798.5|29836|29806.1|29822.5|29792.5|11
1588839300000|2020-05-07 08:15:00|29838.2|29803.2|29856|29821|29866|29831|29836|29801|27
1588839600000|2020-05-07 08:20:00|29852.5|29817.5|29857|29822|29861.5|29826.5|29852.5|29817.5|12
1588839900000|2020-05-07 08:25:00|29847|29827|29857.3|29837.3|29868|29837.3|29847|29819.5|21
1588840200000|2020-05-07 08:30:00|29856.6|29836.6|29852.5|29832.5|29858.3|29838.3|29851.6|29831.6|18
1588840500000|2020-05-07 08:35:00|29851.8|29831.8|29855.8|29820.8|29855.8|29831.8|29851.8|29819.8|4
1588840800000|2020-05-07 08:40:00|29856.3|29821.3|29853.5|29833.5|29858.3|29833.5|29852.5|29821.3|8
1588841100000|2020-05-07 08:45:00|29853|29833|29852|29832|29853|29833|29852|29832|3
1588841400000|2020-05-07 08:50:00|29854.5|29834.5|29852|29832|29854.5|29834.5|29852|29832|4
1588841700000|2020-05-07 08:55:00|29850.5|29830.5|29849|29829|29850.5|29830.5|29848.3|29828.3|3
1588842000000|2020-05-07 09:00:00|29848.3|29828.3|29844.8|29824.8|29848.8|29828.8|29844.8|29824.8|8
1588842300000|2020-05-07 09:05:00|29855|29820|29857.2|29837.2|29858|29837.2|29855|29820|6
1588843200000|2020-05-07 09:20:00|29858.9|29838.9|29857.5|29837.5|29858.9|29838.9|29857.5|29837.5|2
1588843500000|2020-05-07 09:25:00|29860|29825|29861.5|29826.5|29861.5|29826.5|29858.8|29823.8|6
1588843800000|2020-05-07 09:30:00|29860.5|29825.5|29858.8|29823.8|29860.5|29825.5|29858.8|29823.8|2
1588844100000|2020-05-07 09:35:00|29858.3|29823.3|29855.5|29820.5|29858.3|29823.3|29852.8|29817.8|6
1588844700000|2020-05-07 09:45:00|29855.8|29820.8|29841|29821|29855.8|29821|29841|29816.9|4
1588845000000|2020-05-07 09:50:00|29842.2|29822.2|29839.4|29819.4|29855.8|29826.9|29839.4|29815.8|16
1588845300000|2020-05-07 09:55:00|29840.8|29820.8|29849.8|29814.8|29849.8|29820.8|29828.3|29800.8|5
1588845600000|2020-05-07 10:00:00|29836.4|29816.4|29830.5|29795.5|29836.4|29816.4|29830.3|29795.3|7
1588845900000|2020-05-07 10:05:00|29833.1|29798.1|29830.5|29795.5|29833.1|29798.1|29830.5|29795.5|2
1588847700000|2020-05-07 10:35:00|29835.5|29800.5|29835.5|29800.5|29835.5|29800.5|29835.5|29800.5|1
1588848300000|2020-05-07 10:45:00|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|1
1588848900000|2020-05-07 10:55:00|29845.5|29810.5|29845.5|29810.5|29845.5|29810.5|29845.5|29810.5|1
1588849800000|2020-05-07 11:10:00|29843|29808|29843|29808|29843|29808|29843|29808|1
1588850700000|2020-05-07 11:25:00|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|1
1588851000000|2020-05-07 11:30:00|29837.7|29802.7|29835.8|29815.8|29848|29815.8|29833|29802.7|10
1588851300000|2020-05-07 11:35:00|29848|29813|29835.8|29815.8|29848.1|29815.8|29835.8|29810.5|6
1588851600000|2020-05-07 11:40:00|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|1
1588851900000|2020-05-07 11:45:00|29839.3|29819.3|29853.4|29818.4|29853.4|29819.3|29839.3|29818.4|2
1588852500000|2020-05-07 11:55:00|29856.2|29821.2|29851|29831|29856.2|29831.5|29849.1|29821.2|6
1588852800000|2020-05-07 12:00:00|29850|29830|29854.4|29819.4|29854.4|29831.5|29846.7|29819|13
1588853100000|2020-05-07 12:05:00|29854|29819|29856.5|29821.5|29856.5|29821.5|29854|29819|2
1588853400000|2020-05-07 12:10:00|29856.3|29821.3|29857|29837|29866.2|29837|29854|29819|10
1588853700000|2020-05-07 12:15:00|29854|29834|29854|29834|29854|29834|29854|29834|1
1588854300000|2020-05-07 12:25:00|29860.3|29825.3|29853.9|29833.9|29860.3|29836.8|29851.6|29823.8|8
1588854600000|2020-05-07 12:30:00|29856.1|29836.1|29857.1|29837.1|29857.1|29837.1|29856.1|29836.1|2
1588854900000|2020-05-07 12:35:00|29854.7|29834.7|29853.9|29833.9|29854.7|29834.7|29852.1|29832.1|4
1588855200000|2020-05-07 12:40:00|29852.2|29832.2|29852.2|29832.2|29852.2|29832.2|29852.2|29832.2|1
1588855500000|2020-05-07 12:45:00|29854.7|29834.7|29852.3|29832.3|29854.7|29834.7|29852.3|29832.3|4
1588855800000|2020-05-07 12:50:00|29854.7|29834.7|29857.2|29837.2|29859.9|29839.9|29852.3|29832.3|8
1588856100000|2020-05-07 12:55:00|29859.7|29839.7|29857.1|29837.1|29860.8|29840.8|29857.1|29837.1|14
1588856400000|2020-05-07 13:00:00|29856.6|29836.6|29856.6|29836.6|29857.3|29837.3|29855.9|29835.9|5
1588856700000|2020-05-07 13:05:00|29857.2|29837.2|29861.6|29841.6|29865.9|29842.3|29857.2|29829.6|6
1588857000000|2020-05-07 13:10:00|29862.3|29842.3|29868.4|29848.4|29876.1|29850.5|29862.3|29838.1|10
1588857300000|2020-05-07 13:15:00|29874.6|29839.6|29865|29845|29875.9|29845|29865|29833.5|6
1588858200000|2020-05-07 13:30:00|29870|29835|29865|29845|29870|29845|29865|29835|2
1588858500000|2020-05-07 13:35:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1588858800000|2020-05-07 13:40:00|29866.2|29846.2|29867.2|29847.2|29867.5|29847.5|29862.6|29842.6|4
1588859100000|2020-05-07 13:45:00|29862.5|29842.5|29862.5|29842.5|29865|29845|29862.5|29842.5|3
1588859400000|2020-05-07 13:50:00|29865|29845|29872.2|29852.2|29872.2|29852.2|29863.8|29843.8|6
1588859700000|2020-05-07 13:55:00|29867.6|29847.6|29865.3|29845.3|29867.6|29847.6|29865.3|29845.3|2
1588860000000|2020-05-07 14:00:00|29867.5|29847.5|29870|29850|29870|29850|29867.5|29847.5|4
1588860300000|2020-05-07 14:05:00|29867.5|29847.5|29872.5|29852.5|29873.8|29853.8|29867.5|29847.5|5
1588860900000|2020-05-07 14:15:00|29875|29855|29875|29855|29875|29855|29872.5|29852.5|3
1588861200000|2020-05-07 14:20:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1588861500000|2020-05-07 14:25:00|29870|29850|29877.5|29842.5|29877.6|29850|29870|29842.5|22
1588861800000|2020-05-07 14:30:00|29870|29850|29862|29842|29870.1|29850.1|29862|29842|7
1588862100000|2020-05-07 14:35:00|29862.5|29842.5|29857.5|29837.5|29865|29845|29857.5|29837.5|10
1588862400000|2020-05-07 14:40:00|29862.5|29842.5|29870|29835|29870|29842.5|29858.8|29830|5
1588862700000|2020-05-07 14:45:00|29867.5|29832.5|29861.3|29826.3|29867.5|29835|29855|29825|8
1588863000000|2020-05-07 14:50:00|29857.5|29822.5|29850|29830|29860|29834.5|29850|29821|7
1588863300000|2020-05-07 14:55:00|29847.5|29827.5|29864.5|29829.5|29865.5|29830.5|29847.5|29827.5|6
1588863600000|2020-05-07 15:00:00|29857|29837|29855|29835|29857|29837|29855|29835|2
1588863900000|2020-05-07 15:05:00|29847.8|29827.8|29847.8|29827.8|29847.8|29827.8|29847.8|29827.8|1
1588864200000|2020-05-07 15:10:00|29842.6|29822.6|29834.5|29814.5|29843.6|29822.6|29820.4|29790.8|14
1588864500000|2020-05-07 15:15:00|29834.2|29814.2|29829.7|29809.7|29834.2|29814.2|29820.3|29800.3|7
1588865100000|2020-05-07 15:25:00|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|1
1588865700000|2020-05-07 15:35:00|29830.8|29810.8|29827.7|29807.7|29830.8|29810.8|29827.7|29807.7|3
1588866000000|2020-05-07 15:40:00|29831.7|29796.7|29829.2|29794.2|29831.7|29796.7|29829.2|29794.2|6
1588866300000|2020-05-07 15:45:00|29815.8|29795.8|29818.3|29783.3|29822.4|29795.8|29809.7|29774.7|30
1588866600000|2020-05-07 15:50:00|29817.8|29782.8|29821.9|29786.9|29832.8|29799.1|29817.8|29782.8|12
1588866900000|2020-05-07 15:55:00|29816.4|29781.4|29811.9|29776.9|29819.8|29793.8|29799|29776.4|22
1588867200000|2020-05-07 16:00:00|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|1
1588867500000|2020-05-07 16:05:00|29803.9|29783.9|29816.4|29796.4|29819.8|29796.4|29799|29779|13
1588867800000|2020-05-07 16:10:00|29830.4|29795.4|29813.9|29793.9|29830.4|29796.4|29813.9|29783.9|9
1588868100000|2020-05-07 16:15:00|29816.4|29796.4|29818.9|29783.9|29819.7|29796.4|29816.4|29783.9|3
1588868400000|2020-05-07 16:20:00|29818.4|29783.4|29824.8|29789.8|29825.4|29790.4|29818.4|29783.4|6
1588868700000|2020-05-07 16:25:00|29824.3|29789.3|29821.4|29786.4|29824.3|29789.3|29818|29783|4
1588869000000|2020-05-07 16:30:00|29818|29783|29816.4|29781.4|29821.4|29786.4|29816|29781|7
1588869300000|2020-05-07 16:35:00|29821.4|29786.4|29821.4|29786.4|29821.4|29786.4|29821.4|29786.4|1
1588870200000|2020-05-07 16:50:00|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|1
1588871400000|2020-05-07 17:10:00|29808.9|29788.9|29805|29785|29808.9|29788.9|29805|29785|3
1588872300000|2020-05-07 17:25:00|29811|29776|29805|29785|29811|29785|29805|29776|4
1588872600000|2020-05-07 17:30:00|29802.5|29782.5|29800|29780|29802.5|29782.5|29797.6|29777.6|4
1588872900000|2020-05-07 17:35:00|29797.5|29777.5|29800|29765|29802.5|29777.5|29790|29762.5|12
1588873200000|2020-05-07 17:40:00|29802.5|29767.5|29790|29770|29802.5|29770|29790|29765|3
1588873500000|2020-05-07 17:45:00|29785|29765|29795|29760|29795|29765|29782.6|29760|4
1588874400000|2020-05-07 18:00:00|29790|29770|29798.7|29763.7|29798.7|29772.5|29790|29763.7|3
1588874700000|2020-05-07 18:05:00|29798.6|29763.6|29795|29760|29798.6|29763.6|29795|29760|2
1588875000000|2020-05-07 18:10:00|29793|29758|29795|29760|29795|29760|29793|29758|2
1588875600000|2020-05-07 18:20:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1588875900000|2020-05-07 18:25:00|29792.5|29772.5|29795|29775|29804.8|29775|29792.5|29765|7
1588876200000|2020-05-07 18:30:00|29805|29770|29794.8|29774.8|29805|29775.8|29794.8|29768.8|7
1588876500000|2020-05-07 18:35:00|29797|29777|29797.5|29777.5|29797.5|29777.5|29797|29777|2
1588876800000|2020-05-07 18:40:00|29797|29777|29795.5|29775.5|29797|29777|29795.5|29775.5|4
1588877100000|2020-05-07 18:45:00|29795|29775|29794.5|29774.5|29795|29775|29794.5|29774.5|2
1588877400000|2020-05-07 18:50:00|29791.8|29771.8|29792|29772|29798.5|29778.5|29790|29770|20
1588877700000|2020-05-07 18:55:00|29791.8|29771.8|29791.8|29771.8|29791.8|29771.8|29790.8|29770.8|4
1588878000000|2020-05-07 19:00:00|29791.5|29771.5|29791.5|29771.5|29792.5|29772.5|29791|29771|6
1588878300000|2020-05-07 19:05:00|29790.5|29770.5|29790.5|29770.5|29790.5|29770.5|29790.5|29770.5|1
1588878600000|2020-05-07 19:10:00|29791|29771|29795|29775|29795|29775|29791|29771|5
1588878900000|2020-05-07 19:15:00|29792.5|29772.5|29795|29775|29795|29775|29792.5|29772.5|3
1588879200000|2020-05-07 19:20:00|29810|29777.5|29802|29782|29810|29787.5|29797.5|29772.5|9
1588879500000|2020-05-07 19:25:00|29810.8|29775.8|29809.5|29774.5|29810.8|29775.8|29809.5|29774.5|2
1588880400000|2020-05-07 19:40:00|29811.4|29776.4|29813.9|29778.9|29813.9|29778.9|29808.9|29773.9|3
1588905000000|2020-05-08 02:30:00|29741.5|29721.5|29739|29719|29742|29722|29737.5|29717.5|12
1588905300000|2020-05-08 02:35:00|29738.5|29718.5|29728.5|29708.5|29739.5|29719.5|29728|29708|30
1588905600000|2020-05-08 02:40:00|29729|29709|29729.5|29709.5|29730|29710|29729|29709|10
1588905900000|2020-05-08 02:45:00|29730|29710|29730|29710|29730|29710|29729|29709|5
1588906200000|2020-05-08 02:50:00|29730.5|29710.5|29735|29715|29736|29716|29730.5|29710.5|27
1588906500000|2020-05-08 02:55:00|29734|29714|29742.8|29722.8|29742.8|29722.8|29733.6|29713.6|53
1588906800000|2020-05-08 03:00:00|29743.3|29723.3|29739.5|29719.5|29744.8|29724.8|29729.8|29709.8|46
1588907100000|2020-05-08 03:05:00|29739|29719|29740.5|29720.5|29756.5|29736.5|29737|29717|55
1588907400000|2020-05-08 03:10:00|29740|29720|29740.4|29720.4|29741.4|29721.4|29736|29716|22
1588907700000|2020-05-08 03:15:00|29742.4|29722.4|29730|29710|29744|29724|29728|29708|37
1588908000000|2020-05-08 03:20:00|29730.1|29710.1|29737|29717|29737.3|29717.3|29730.1|29710.1|21
1588908300000|2020-05-08 03:25:00|29736.5|29716.5|29734.1|29714.1|29740|29720|29734.1|29714.1|15
1588908600000|2020-05-08 03:30:00|29736|29716|29741.5|29721.5|29743|29723|29736|29716|44
1588908900000|2020-05-08 03:35:00|29741|29721|29743.3|29723.3|29744.8|29724.8|29741|29721|23
1588909200000|2020-05-08 03:40:00|29742.8|29722.8|29741.5|29721.5|29743.5|29723.5|29740.1|29720.1|9
1588909500000|2020-05-08 03:45:00|29741.9|29721.9|29744.6|29724.6|29745.3|29725.3|29741.9|29721.9|18
1588909800000|2020-05-08 03:50:00|29745.2|29725.2|29744.3|29724.3|29745.2|29725.2|29744.3|29724.3|2
1588910100000|2020-05-08 03:55:00|29744.4|29724.4|29744.4|29724.4|29744.4|29724.4|29744.4|29724.4|1
1588910400000|2020-05-08 04:00:00|29743.4|29723.4|29735.5|29715.5|29743.4|29723.4|29733|29713|12
1588911300000|2020-05-08 04:15:00|29737.3|29717.3|29737.3|29717.3|29737.3|29717.3|29734.6|29714.6|5
1588911600000|2020-05-08 04:20:00|29738.3|29718.3|29742.5|29722.5|29742.8|29722.8|29738.3|29718.3|8
1588911900000|2020-05-08 04:25:00|29743|29723|29740|29720|29743.3|29723.3|29740|29720|8
1588912200000|2020-05-08 04:30:00|29740.5|29720.5|29741|29721|29743.8|29723.8|29740.5|29720.5|10
1588912500000|2020-05-08 04:35:00|29740.5|29720.5|29738.6|29718.6|29740.5|29720.5|29738.6|29718.6|2
1588912800000|2020-05-08 04:40:00|29739.1|29719.1|29742|29722|29742.5|29722.5|29739.1|29719.1|5
1588913700000|2020-05-08 04:55:00|29742.3|29722.3|29738.6|29718.6|29744.1|29724.1|29738.6|29718.6|6
1588914000000|2020-05-08 05:00:00|29740.5|29720.5|29743|29723|29743.6|29723.6|29740|29720|8
1588914300000|2020-05-08 05:05:00|29743.5|29723.5|29744|29724|29744|29724|29743.5|29723.5|2
1588914900000|2020-05-08 05:15:00|29743.9|29723.9|29744.4|29724.4|29744.4|29724.4|29743.9|29723.9|2
1588915200000|2020-05-08 05:20:00|29743.9|29723.9|29736.5|29716.5|29743.9|29723.9|29736.5|29716.5|3
1588915500000|2020-05-08 05:25:00|29737|29717|29741|29721|29743.3|29723.3|29736.5|29716.5|22
1588915800000|2020-05-08 05:30:00|29741.5|29721.5|29741|29721|29741.5|29721.5|29740|29720|6
1588916100000|2020-05-08 05:35:00|29740.5|29720.5|29743.8|29723.8|29744.2|29724.2|29740.5|29720.5|16
1588916400000|2020-05-08 05:40:00|29744.5|29724.5|29751|29731|29751|29731|29744.5|29724.5|16
1588916700000|2020-05-08 05:45:00|29750.5|29730.5|29752|29732|29752|29732|29750.5|29730.5|5
1588917000000|2020-05-08 05:50:00|29749.1|29729.1|29744.5|29724.5|29749.1|29729.1|29742|29722|17
1588917300000|2020-05-08 05:55:00|29744|29724|29745|29725|29745|29725|29744|29724|3
1588917600000|2020-05-08 06:00:00|29733.5|29713.5|29740|29720|29740|29720|29733.5|29713.5|14
1588917900000|2020-05-08 06:05:00|29742.5|29722.5|29745.5|29725.5|29753|29732.5|29742.5|29718|21
1588918200000|2020-05-08 06:10:00|29748.3|29728.3|29748.6|29728.6|29754.4|29734.4|29745.3|29725.3|41
1588918500000|2020-05-08 06:15:00|29749.1|29729.1|29750.5|29730.5|29752.5|29732.5|29748.5|29728.5|22
1588918800000|2020-05-08 06:20:00|29750|29730|29750|29730|29751|29731|29749|29729|7
1588919100000|2020-05-08 06:25:00|29750.5|29730.5|29750.5|29730.5|29752|29732|29749.5|29729.5|12
1588919400000|2020-05-08 06:30:00|29749.8|29729.8|29751|29731|29751|29731|29749.8|29729.8|3
1588919700000|2020-05-08 06:35:00|29751.5|29731.5|29748.5|29728.5|29751.5|29731.5|29747.5|29727.5|11
1588920000000|2020-05-08 06:40:00|29749.5|29729.5|29751|29731|29751.8|29731.8|29749.5|29729.5|8
1588920300000|2020-05-08 06:45:00|29751.2|29731.2|29760.2|29740.2|29766|29746|29751.2|29731.2|46
1588920600000|2020-05-08 06:50:00|29762|29742|29762.5|29742.5|29763|29743|29759|29739|13
1588920900000|2020-05-08 06:55:00|29763|29743|29764.1|29744.1|29764.1|29744.1|29760.5|29740.5|19
1588921200000|2020-05-08 07:00:00|29764.3|29744.3|29764|29744|29770.1|29750.1|29762.3|29742.3|28
1588921500000|2020-05-08 07:05:00|29763.5|29743.5|29763.5|29743.5|29764|29744|29759.8|29739.8|23
1588921800000|2020-05-08 07:10:00|29764|29744|29760.5|29740.5|29765.2|29745.2|29760|29740|18
1588922100000|2020-05-08 07:15:00|29762.5|29742.5|29759.5|29739.5|29762.5|29742.5|29758.3|29738.3|19
1588922400000|2020-05-08 07:20:00|29760.5|29740.5|29758.5|29738.5|29760.5|29740.5|29758.5|29738.5|5
1588922700000|2020-05-08 07:25:00|29757.5|29737.5|29759|29739|29759.5|29739.5|29757.5|29737.5|5
1588923300000|2020-05-08 07:35:00|29760.7|29740.7|29764.5|29744.5|29764.5|29744.5|29759.8|29739.8|18
1588923600000|2020-05-08 07:40:00|29765.2|29745.2|29763.5|29743.5|29765.2|29745.2|29763.5|29743.5|11
1588923900000|2020-05-08 07:45:00|29762.5|29742.5|29759.5|29739.5|29762.5|29742.5|29759.5|29739.5|4
1588924200000|2020-05-08 07:50:00|29759|29739|29756|29736|29759.5|29739.5|29755.5|29735.5|7
1588924500000|2020-05-08 07:55:00|29756.5|29736.5|29758.5|29738.5|29762.5|29742.5|29756.5|29736.5|7
1588924800000|2020-05-08 08:00:00|29759|29739|29763|29743|29763.3|29743.3|29758|29738|15
1588925100000|2020-05-08 08:05:00|29763.5|29743.5|29762.5|29742.5|29764|29744|29762|29742|11
1588925700000|2020-05-08 08:15:00|29761.5|29741.5|29761.5|29741.5|29762.5|29742.5|29761.5|29741.5|4
1588926300000|2020-05-08 08:25:00|29761.2|29741.2|29766.5|29746.5|29766.5|29746.5|29759.5|29739.5|10
1588926600000|2020-05-08 08:30:00|29765.5|29745.5|29766.5|29746.5|29767|29747|29765|29745|4
1588926900000|2020-05-08 08:35:00|29767|29747|29784.3|29749.3|29785|29757|29767|29747|22
1588927200000|2020-05-08 08:40:00|29783.8|29748.8|29780.5|29745.5|29783.8|29748.8|29780.5|29745.5|10
1588927500000|2020-05-08 08:45:00|29781|29746|29776|29741|29781|29746|29775.5|29740.5|18
1588927800000|2020-05-08 08:50:00|29775.5|29740.5|29764.8|29744.8|29776.8|29745.3|29764.8|29739.3|16
1588928100000|2020-05-08 08:55:00|29764.3|29744.3|29760|29740|29766|29746|29760|29740|18
1588928400000|2020-05-08 09:00:00|29765|29730|29765|29730|29768|29746|29762.5|29727.5|8
1588928700000|2020-05-08 09:05:00|29767.5|29732.5|29768|29733|29768|29733|29767.5|29732.5|2
1588929000000|2020-05-08 09:10:00|29767.5|29732.5|29765.5|29730.5|29767.5|29732.5|29765.5|29730.5|4
1588929300000|2020-05-08 09:15:00|29762.5|29727.5|29755.5|29720.5|29762.5|29727.5|29755.5|29720.5|3
1588929600000|2020-05-08 09:20:00|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|1
1588929900000|2020-05-08 09:25:00|29762.5|29727.5|29760.5|29725.5|29762.5|29727.5|29760.5|29725.5|2
1588930200000|2020-05-08 09:30:00|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|1
1588930800000|2020-05-08 09:40:00|29767.5|29732.5|29763|29727|29772.5|29737.5|29762.5|29727|16
1588931700000|2020-05-08 09:55:00|29760.5|29725.5|29760.5|29725.5|29763|29727|29760|29725|6
1588932000000|2020-05-08 10:00:00|29760|29725|29760|29725|29760|29725|29760|29725|1
1588935000000|2020-05-08 10:50:00|29758|29723|29757.5|29722.5|29758|29723|29757.5|29722.5|2
1588935300000|2020-05-08 10:55:00|29760|29725|29759.5|29714.5|29760|29725|29759.5|29714.5|3
1588935600000|2020-05-08 11:00:00|29760|29715|29760|29715|29760|29715|29759.5|29714.5|5
1588935900000|2020-05-08 11:05:00|29769|29724|29777.5|29732.5|29777.5|29732.5|29769|29724|2
1588936500000|2020-05-08 11:15:00|29776|29731|29781.5|29736.5|29787.5|29742.5|29774.5|29729.5|33
1588936800000|2020-05-08 11:20:00|29782|29737|29782.5|29737.5|29782.5|29737.5|29782|29737|2
1588937100000|2020-05-08 11:25:00|29779.5|29734.5|29770.5|29735.5|29783.5|29740.5|29768|29732|16
1588937400000|2020-05-08 11:30:00|29772.5|29737.5|29770.5|29735.5|29772.5|29737.5|29763|29728|4
1588937700000|2020-05-08 11:35:00|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|1
1588938000000|2020-05-08 11:40:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1588938600000|2020-05-08 11:50:00|29773|29738|29772.5|29737.5|29773|29738|29772.5|29737.5|2
1588938900000|2020-05-08 11:55:00|29770|29735|29767|29728|29770|29735|29767|29728|2
1588939500000|2020-05-08 12:05:00|29777|29738|29777|29738|29777|29738|29777|29738|1
1588939800000|2020-05-08 12:10:00|29770|29735|29770.5|29735.5|29770.5|29735.5|29770|29735|4
1588940400000|2020-05-08 12:20:00|29770|29735|29770|29735|29770|29735|29770|29735|1
1588940700000|2020-05-08 12:25:00|29770.5|29735.5|29755|29720|29770.5|29735.5|29754|29716|5
1588941000000|2020-05-08 12:30:00|29755.5|29720.5|29770.5|29735.5|29772.5|29737.5|29755.5|29720.5|8
1588941300000|2020-05-08 12:35:00|29779|29737|29770.5|29725.5|29818|29773|29770.5|29725.5|11
1588941600000|2020-05-08 12:40:00|29770|29725|29775|29740|29780|29740.5|29770|29725|8
1588942200000|2020-05-08 12:50:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1588942500000|2020-05-08 12:55:00|29773|29728|29776|29740|29778|29740|29773|29728|4
1588942800000|2020-05-08 13:00:00|29775.5|29740.5|29775|29740|29775.5|29740.5|29775|29740|2
1588943100000|2020-05-08 13:05:00|29765|29745|29765|29745|29767.5|29747.5|29765|29745|4
1588943400000|2020-05-08 13:10:00|29766|29731|29765|29730|29766|29731|29765|29730|2
1588943700000|2020-05-08 13:15:00|29762.5|29727.5|29760|29740|29765|29740|29760|29727.5|3
1588944000000|2020-05-08 13:20:00|29760.4|29740.4|29762.9|29742.9|29765.4|29745.4|29760.4|29740.4|10
1588944300000|2020-05-08 13:25:00|29765.4|29745.4|29765.4|29745.4|29765.4|29745.4|29764.2|29744.2|3
1588944600000|2020-05-08 13:30:00|29767.9|29747.9|29765.4|29745.4|29767.9|29747.9|29765.4|29745.4|2
1588944900000|2020-05-08 13:35:00|29766.2|29746.2|29768.9|29748.9|29768.9|29748.9|29766.2|29746.2|3
1588945200000|2020-05-08 13:40:00|29766.4|29746.4|29759|29739|29766.4|29746.4|29759|29739|3
1588945500000|2020-05-08 13:45:00|29760.2|29740.2|29756.4|29736.4|29760.2|29740.2|29754|29734|4
1588945800000|2020-05-08 13:50:00|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|1
1588946100000|2020-05-08 13:55:00|29761.4|29741.4|29766.4|29746.4|29766.4|29746.4|29761.4|29741.4|5
1588946400000|2020-05-08 14:00:00|29763.9|29743.9|29775.1|29740.1|29775.7|29751.4|29763.9|29740.1|7
1588946700000|2020-05-08 14:05:00|29776.4|29741.4|29771.4|29751.4|29776.4|29751.4|29771.4|29741.4|2
1588947000000|2020-05-08 14:10:00|29768.9|29748.9|29766.4|29746.4|29768.9|29748.9|29761.4|29741.4|6
1588947300000|2020-05-08 14:15:00|29762.3|29727.3|29750|29730|29771.9|29736.9|29750|29725|7
1588947900000|2020-05-08 14:25:00|29745|29725|29745|29725|29745|29725|29745|29725|1
1588948200000|2020-05-08 14:30:00|29752.4|29732.4|29750|29730|29752.4|29732.4|29745.9|29725.9|9
1588948500000|2020-05-08 14:35:00|29742.8|29722.8|29747.5|29727.5|29747.5|29727.5|29742.8|29722.8|2
1588948800000|2020-05-08 14:40:00|29750|29730|29752.5|29732.5|29752.5|29732.5|29750|29730|2
1588949100000|2020-05-08 14:45:00|29750|29730|29748.9|29728.9|29750|29730|29748.9|29728.9|2
1588949400000|2020-05-08 14:50:00|29750|29730|29747.5|29727.5|29750|29730|29747.5|29727.5|2
1588949700000|2020-05-08 14:55:00|29742.8|29722.8|29740|29720|29765|29725|29737.8|29710|17
1588950000000|2020-05-08 15:00:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|1
1588950300000|2020-05-08 15:05:00|29740|29720|29740|29720|29740|29720|29740|29720|1
1588950600000|2020-05-08 15:10:00|29737.5|29717.5|29737.5|29717.5|29738.8|29718.8|29737.5|29717.5|3
1588951500000|2020-05-08 15:25:00|29736.2|29716.2|29736.2|29716.2|29738.7|29718.7|29736.2|29716.2|4
1588951800000|2020-05-08 15:30:00|29738.7|29718.7|29736.2|29716.2|29738.7|29718.7|29736.2|29716.2|2
1588952400000|2020-05-08 15:40:00|29733.7|29713.7|29735|29715|29735|29715|29733.7|29713.7|2
1588952700000|2020-05-08 15:45:00|29728.7|29708.7|29733.7|29713.7|29736.2|29716.2|29726.6|29706.6|6
1588953300000|2020-05-08 15:55:00|29728.7|29708.7|29728.7|29708.7|29728.7|29708.7|29728.7|29708.7|1
1588954200000|2020-05-08 16:10:00|29726.2|29706.2|29726.2|29706.2|29726.2|29706.2|29726.2|29706.2|1
1588954800000|2020-05-08 16:20:00|29728.7|29708.7|29735|29715|29735|29715|29728.7|29708.7|6
1588955100000|2020-05-08 16:25:00|29733.7|29713.7|29748.7|29713.7|29757.2|29722.2|29733.7|29710.8|8
1588955700000|2020-05-08 16:35:00|29744.5|29709.5|29731.2|29711.2|29744.5|29716.2|29731.2|29709.5|4
1588956000000|2020-05-08 16:40:00|29738.7|29703.7|29742.9|29707.9|29745.7|29710.7|29738.7|29703.7|11
1588956300000|2020-05-08 16:45:00|29744.4|29724.4|29741.9|29721.9|29744.4|29724.4|29738.9|29718.9|17
1588956600000|2020-05-08 16:50:00|29741.4|29721.4|29739.7|29719.7|29741.9|29721.9|29739.4|29719.4|14
1588956900000|2020-05-08 16:55:00|29740.9|29720.9|29745.2|29725.2|29745.7|29725.7|29740.9|29720.9|7
1588957200000|2020-05-08 17:00:00|29753.4|29718.4|29742.7|29722.7|29755.2|29725.7|29742.7|29718.4|10
1588957500000|2020-05-08 17:05:00|29743.7|29723.7|29744.9|29724.9|29745.4|29725.4|29743.7|29723.7|3
1588957800000|2020-05-08 17:10:00|29738.7|29718.7|29739.7|29719.7|29739.7|29719.7|29738.7|29718.7|3
1588958100000|2020-05-08 17:15:00|29744.9|29724.9|29733.6|29713.6|29746.1|29726.1|29733.6|29713.6|8
1588958700000|2020-05-08 17:25:00|29733.1|29713.1|29735.9|29715.9|29739.7|29719.7|29733.1|29713.1|9
1588959000000|2020-05-08 17:30:00|29735.4|29715.4|29735.4|29715.4|29735.4|29715.4|29735.4|29715.4|1
1588959300000|2020-05-08 17:35:00|29735.9|29715.9|29738.4|29718.4|29747.2|29727.2|29735.9|29715.9|11
1588959600000|2020-05-08 17:40:00|29737.9|29717.9|29742.2|29722.2|29742.8|29722.8|29736.9|29716.9|15
1588960800000|2020-05-08 18:00:00|29741.8|29721.8|29742.5|29722.5|29755|29735|29741.8|29721.8|11
1588961100000|2020-05-08 18:05:00|29735|29715|29735|29715|29735|29715|29735|29715|1
1588961400000|2020-05-08 18:10:00|29734|29714|29732|29712|29734|29714|29732|29712|2
1588961700000|2020-05-08 18:15:00|29729|29709|29729|29709|29729|29709|29729|29709|1
1588962600000|2020-05-08 18:30:00|29739|29719|29734|29714|29739|29719|29734|29714|2
1588962900000|2020-05-08 18:35:00|29734.5|29714.5|29734.5|29714.5|29734.5|29714.5|29734|29714|3
1588963500000|2020-05-08 18:45:00|29734|29714|29734|29714|29734|29714|29734|29714|1
1588964700000|2020-05-08 19:05:00|29735|29715|29745|29725|29745|29725|29735|29715|11
1588965300000|2020-05-08 19:15:00|29747.5|29727.5|29748|29728|29748|29728|29747.5|29727.5|2
1588965600000|2020-05-08 19:20:00|29747.5|29727.5|29750|29730|29750|29730|29747.5|29727.5|2
1588966800000|2020-05-08 19:40:00|29747.5|29727.5|29743|29723|29747.5|29727.5|29743|29723|5
1588967100000|2020-05-08 19:45:00|29740|29720|29740|29720|29740|29720|29740|29720|1
1589164200000|2020-05-11 02:30:00|29703|29683|29698|29678|29703|29683|29698|29678|21
1589164500000|2020-05-11 02:35:00|29697.5|29677.5|29690.5|29670.5|29697.5|29677.5|29686.8|29666.8|28
1589164800000|2020-05-11 02:40:00|29690|29670|29696|29676|29696.5|29676.5|29688.5|29668.5|25
1589165100000|2020-05-11 02:45:00|29695.5|29675.5|29701|29681|29701|29681|29695.5|29675.5|6
1589165400000|2020-05-11 02:50:00|29701.1|29681.1|29707|29687|29710.5|29690.5|29701.1|29681.1|32
1589165700000|2020-05-11 02:55:00|29706.8|29686.8|29702|29682|29706.8|29686.8|29700.3|29680.3|10
1589166000000|2020-05-11 03:00:00|29703|29683|29707|29687|29707|29687|29701.5|29681.5|20
1589166300000|2020-05-11 03:05:00|29707.5|29687.5|29703|29683|29709.5|29689.5|29703|29683|15
1589166600000|2020-05-11 03:10:00|29703.5|29683.5|29703.5|29683.5|29703.5|29683.5|29703.5|29683.5|1
1589166900000|2020-05-11 03:15:00|29704.5|29684.5|29711.5|29691.5|29718.5|29698.5|29704.5|29684.5|19
1589167200000|2020-05-11 03:20:00|29712.5|29692.5|29715.8|29695.8|29717.5|29697.5|29712.5|29692.5|26
1589167500000|2020-05-11 03:25:00|29716.8|29696.8|29715|29695|29716.9|29696.9|29715|29695|6
1589167800000|2020-05-11 03:30:00|29714.5|29694.5|29711.8|29691.8|29714.5|29694.5|29711|29691|11
1589168100000|2020-05-11 03:35:00|29711.3|29691.3|29708.5|29688.5|29712.7|29692.7|29705|29685|13
1589168400000|2020-05-11 03:40:00|29709|29689|29708.5|29688.5|29710|29690|29707.5|29687.5|12
1589168700000|2020-05-11 03:45:00|29709|29689|29713.2|29693.2|29713.2|29693.2|29709|29689|31
1589169000000|2020-05-11 03:50:00|29712.3|29692.3|29709|29689|29712.3|29692.3|29709|29689|7
1589169300000|2020-05-11 03:55:00|29710|29690|29711|29691|29711|29691|29710|29690|2
1589169600000|2020-05-11 04:00:00|29710.5|29690.5|29712|29692|29712.5|29692.5|29710|29690|8
1589169900000|2020-05-11 04:05:00|29709.5|29689.5|29705.5|29685.5|29709.5|29689.5|29704.5|29684.5|14
1589170200000|2020-05-11 04:10:00|29704.5|29684.5|29700.8|29680.8|29704.5|29684.5|29700.8|29680.8|3
1589170500000|2020-05-11 04:15:00|29701.6|29681.6|29696|29676|29701.6|29681.6|29694|29674|11
1589170800000|2020-05-11 04:20:00|29696.5|29676.5|29695.8|29675.8|29699.5|29679.5|29695.8|29675.8|7
1589171100000|2020-05-11 04:25:00|29696.8|29676.8|29695|29675|29697.6|29677.6|29692|29672|15
1589171400000|2020-05-11 04:30:00|29696.1|29676.1|29695.1|29675.1|29696.1|29676.1|29695.1|29675.1|2
1589172000000|2020-05-11 04:40:00|29694.5|29674.5|29700|29680|29700|29680|29694.5|29674.5|7
1589172600000|2020-05-11 04:50:00|29701|29681|29705|29685|29706|29686|29701|29681|9
1589173200000|2020-05-11 05:00:00|29707|29687|29707|29687|29712.8|29692.8|29704|29684|9
1589173500000|2020-05-11 05:05:00|29707.5|29687.5|29707|29687|29710.2|29690.2|29707|29687|10
1589173800000|2020-05-11 05:10:00|29707.5|29687.5|29708|29688|29708|29688|29707.5|29687.5|2
1589174400000|2020-05-11 05:20:00|29706.5|29686.5|29713.4|29693.4|29714.5|29694.5|29706.5|29686.5|14
1589174700000|2020-05-11 05:25:00|29713.9|29693.9|29707.5|29687.5|29713.9|29693.9|29702.1|29682.1|19
1589175000000|2020-05-11 05:30:00|29706.8|29686.8|29707.4|29687.4|29712.2|29692.2|29700.8|29680.8|17
1589175300000|2020-05-11 05:35:00|29708|29688|29703.3|29683.3|29709.1|29689.1|29703.3|29683.3|12
1589175600000|2020-05-11 05:40:00|29703.8|29683.8|29713.5|29693.5|29726|29706|29703.8|29683.8|18
1589175900000|2020-05-11 05:45:00|29713|29693|29710.5|29690.5|29713|29693|29707.5|29687.5|12
1589176200000|2020-05-11 05:50:00|29711|29691|29711.5|29691.5|29711.5|29691.5|29711|29691|2
1589176500000|2020-05-11 05:55:00|29711|29691|29712|29692|29712|29692|29711|29691|2
1589176800000|2020-05-11 06:00:00|29714.5|29694.5|29717|29697|29720.3|29700.3|29714|29694|9
1589177100000|2020-05-11 06:05:00|29717.5|29697.5|29707.5|29687.5|29719.5|29699.5|29704.5|29684.5|20
1589177400000|2020-05-11 06:10:00|29706.5|29686.5|29711|29691|29711|29691|29705.1|29685.1|32
1589177700000|2020-05-11 06:15:00|29710.3|29690.3|29710.6|29690.6|29713.8|29693.8|29709.8|29689.8|14
1589178000000|2020-05-11 06:20:00|29712.5|29692.5|29713|29693|29713.5|29693.5|29709.5|29689.5|17
1589178300000|2020-05-11 06:25:00|29713.3|29693.3|29714.6|29694.6|29718.5|29698.5|29712.8|29692.8|24
1589178600000|2020-05-11 06:30:00|29714.4|29694.4|29717.8|29697.8|29718.8|29698.8|29714.3|29694.3|12
1589178900000|2020-05-11 06:35:00|29717.3|29697.3|29718.8|29698.8|29719.5|29699.5|29717.3|29697.3|5
1589179200000|2020-05-11 06:40:00|29716.8|29696.8|29717.3|29697.3|29718.5|29698.5|29716.3|29696.3|7
1589179500000|2020-05-11 06:45:00|29716.8|29696.8|29705|29685|29719.3|29699.3|29702|29682|21
1589179800000|2020-05-11 06:50:00|29704.5|29684.5|29706|29686|29713.3|29693.3|29704.5|29684.5|21
1589180100000|2020-05-11 06:55:00|29705|29685|29701.5|29681.5|29705|29685|29693.3|29673.3|19
1589180400000|2020-05-11 07:00:00|29702|29682|29697.5|29677.5|29702|29682|29697|29677|9
1589180700000|2020-05-11 07:05:00|29697|29677|29697|29677|29705|29685|29696|29676|30
1589181000000|2020-05-11 07:10:00|29698.2|29678.2|29696.5|29676.5|29701.5|29681.5|29694.5|29674.5|25
1589181300000|2020-05-11 07:15:00|29696|29676|29696.5|29676.5|29698.5|29678.5|29695.5|29675.5|19
1589181600000|2020-05-11 07:20:00|29697|29677|29694.5|29674.5|29697.5|29677.5|29694.5|29674.5|6
1589181900000|2020-05-11 07:25:00|29695|29675|29688|29668|29695|29675|29688|29668|15
1589182200000|2020-05-11 07:30:00|29688.5|29668.5|29687.5|29667.5|29690.5|29670.5|29682.5|29662.5|15
1589183100000|2020-05-11 07:45:00|29690|29670|29690|29670|29690|29670|29687.5|29667.5|4
1589184000000|2020-05-11 08:00:00|29690.5|29670.5|29690|29670|29690.5|29670.5|29690|29670|2
1589184300000|2020-05-11 08:05:00|29693|29673|29693|29673|29693|29673|29688|29668|10
1589184600000|2020-05-11 08:10:00|29689.4|29669.4|29693|29673|29693|29673|29688|29668|6
1589184900000|2020-05-11 08:15:00|29695|29675|29697.5|29677.5|29700|29680|29695|29675|6
1589185200000|2020-05-11 08:20:00|29695|29675|29695|29675|29695.5|29675.5|29695|29675|4
1589185500000|2020-05-11 08:25:00|29702.2|29682.2|29703|29683|29703|29683|29700|29680|4
1589185800000|2020-05-11 08:30:00|29708|29688|29710|29690|29713|29693|29707.3|29687.3|8
1589186100000|2020-05-11 08:35:00|29713.3|29693.3|29720|29700|29720|29700|29713.3|29693.3|11
1589186400000|2020-05-11 08:40:00|29720.5|29700.5|29730.5|29710.5|29732.3|29712.3|29718|29698|27
1589186700000|2020-05-11 08:45:00|29728|29708|29725.5|29705.5|29730|29710|29725|29705|6
1589187000000|2020-05-11 08:50:00|29725|29705|29728|29708|29728|29708|29723|29703|4
1589187300000|2020-05-11 08:55:00|29727.8|29707.8|29720|29700|29727.8|29707.8|29718|29698|7
1589187900000|2020-05-11 09:05:00|29716.3|29696.3|29715.5|29695.5|29721|29701|29715.5|29695.5|8
1589188200000|2020-05-11 09:10:00|29718|29698|29728|29708|29728|29708|29718|29698|10
1589188500000|2020-05-11 09:15:00|29725|29705|29730|29710|29730|29710|29725|29705|4
1589188800000|2020-05-11 09:20:00|29733|29713|29730|29710|29733|29713|29728|29708|5
1589189100000|2020-05-11 09:25:00|29728|29708|29728|29708|29728|29708|29728|29708|1
1589189400000|2020-05-11 09:30:00|29730.5|29710.5|29733|29713|29740|29720|29730.5|29710.5|9
1589189700000|2020-05-11 09:35:00|29729.8|29709.8|29735|29715|29735|29715|29724.3|29704.3|8
1589190000000|2020-05-11 09:40:00|29733|29713|29735|29715|29735|29715|29733|29713|3
1589190300000|2020-05-11 09:45:00|29732.3|29712.3|29730.5|29710.5|29732.3|29712.3|29730.5|29710.5|2
1589190900000|2020-05-11 09:55:00|29727.8|29707.8|29728|29708|29728|29708|29727.5|29707.5|4
1589191200000|2020-05-11 10:00:00|29730.5|29710.5|29728|29708|29730.5|29710.5|29728|29708|2
1589191800000|2020-05-11 10:10:00|29733|29713|29739.5|29719.5|29739.5|29719.5|29730|29710|12
1589192100000|2020-05-11 10:15:00|29741.2|29721.2|29754.7|29734.7|29754.7|29734.7|29741.2|29721.2|13
1589192400000|2020-05-11 10:20:00|29754|29734|29750.2|29730.2|29756.8|29736.8|29750.2|29730.2|13
1589192700000|2020-05-11 10:25:00|29752.7|29732.7|29753|29733|29753|29733|29750.2|29730.2|10
1589193000000|2020-05-11 10:30:00|29754.7|29734.7|29754.7|29734.7|29754.7|29734.7|29752|29732|11
1589193300000|2020-05-11 10:35:00|29755|29735|29750|29730|29755|29735|29750|29730|6
1589193600000|2020-05-11 10:40:00|29752.5|29732.5|29753|29733|29755|29735|29752.5|29732.5|3
1589193900000|2020-05-11 10:45:00|29756|29736|29750.3|29730.3|29756|29736|29750.3|29730.3|11
1589194200000|2020-05-11 10:50:00|29750.7|29730.7|29760.5|29740.5|29760.5|29740.5|29750.7|29730.7|13
1589194800000|2020-05-11 11:00:00|29758|29738|29760.5|29740.5|29760.5|29740.5|29757.8|29737.8|5
1589195700000|2020-05-11 11:15:00|29756.9|29736.9|29757.8|29737.8|29760.5|29740.5|29749.8|29729.8|16
1589196000000|2020-05-11 11:20:00|29755.3|29735.3|29752.8|29732.8|29757.5|29737.5|29745|29725|13
1589196600000|2020-05-11 11:30:00|29754.3|29734.3|29761.5|29741.5|29761.5|29741.5|29754.3|29734.3|10
1589196900000|2020-05-11 11:35:00|29761|29741|29764|29744|29764|29744|29754.3|29734.3|15
1589197200000|2020-05-11 11:40:00|29765.7|29745.7|29777.5|29742.5|29777.5|29750|29765.3|29739.3|13
1589197500000|2020-05-11 11:45:00|29782.5|29747.5|29782.5|29747.5|29788.3|29767.4|29772.8|29747.5|21
1589197800000|2020-05-11 11:50:00|29785|29750|29787|29752|29787|29752|29785|29750|5
1589198100000|2020-05-11 11:55:00|29781|29761|29794.5|29759.5|29794.5|29771.2|29780|29759|12
1589198400000|2020-05-11 12:00:00|29791.2|29771.2|29772.8|29752.8|29794.7|29771.2|29772.8|29752.8|39
1589198700000|2020-05-11 12:05:00|29771.5|29751.5|29787.5|29752.5|29790|29759.7|29771.5|29751.5|10
1589199000000|2020-05-11 12:10:00|29790|29755|29780.5|29760.5|29790|29760.7|29780.5|29755|4
1589199300000|2020-05-11 12:15:00|29780|29760|29789|29769|29789|29769|29780|29760|3
1589199600000|2020-05-11 12:20:00|29786|29766|29785.5|29765.5|29786|29766|29785|29765|5
1589199900000|2020-05-11 12:25:00|29786.8|29766.8|29791.8|29771.8|29799.8|29775.4|29786.8|29764.8|16
1589200200000|2020-05-11 12:30:00|29793.3|29773.3|29794|29774|29794.5|29774.5|29793.3|29773.3|6
1589200500000|2020-05-11 12:35:00|29794.5|29774.5|29794.5|29774.5|29795.2|29775.2|29794.5|29774.5|3
1589200800000|2020-05-11 12:40:00|29794.6|29774.6|29794|29774|29794.6|29774.6|29788|29768|7
1589201100000|2020-05-11 12:45:00|29793|29773|29790.5|29770.5|29797.3|29777.3|29790|29770|14
1589201400000|2020-05-11 12:50:00|29793|29773|29794.5|29774.5|29794.5|29774.5|29793|29773|4
1589201700000|2020-05-11 12:55:00|29794|29774|29794|29774|29794|29774|29794|29774|1
1589202000000|2020-05-11 13:00:00|29795|29775|29792.5|29772.5|29795|29775|29791.9|29771.9|4
1589202600000|2020-05-11 13:10:00|29784.8|29749.8|29792.9|29757.9|29794|29759|29783.7|29748.7|5
1589202900000|2020-05-11 13:15:00|29789.6|29754.6|29788.3|29753.3|29789.6|29754.6|29787|29752|3
1589203200000|2020-05-11 13:20:00|29786.3|29751.3|29799.3|29764.3|29799.3|29767.8|29786.3|29751.3|4
1589203500000|2020-05-11 13:25:00|29790.5|29770.5|29775|29755|29790.5|29770.5|29773|29748.2|16
1589203800000|2020-05-11 13:30:00|29791.2|29756.2|29790|29755|29791.4|29768|29775|29755|10
1589204100000|2020-05-11 13:35:00|29795.6|29760|29786.7|29766.7|29808.1|29770.9|29786.2|29760|19
1589204400000|2020-05-11 13:40:00|29798.7|29763.7|29788.5|29753.5|29798.7|29765.2|29781|29752.3|15
1589204700000|2020-05-11 13:45:00|29788|29753|29775|29755|29788|29757.3|29772.5|29751.8|7
1589205300000|2020-05-11 13:55:00|29776|29756|29772.5|29752.5|29776|29756|29770|29750|6
1589206200000|2020-05-11 14:10:00|29775|29755|29772.5|29752.5|29777.7|29757.7|29772.5|29752.5|9
1589206500000|2020-05-11 14:15:00|29776|29756|29789.5|29754.5|29790|29757.5|29775.5|29753.5|6
1589206800000|2020-05-11 14:20:00|29777.3|29757.3|29772.5|29752.5|29777.3|29757.3|29772.5|29752.5|9
1589207100000|2020-05-11 14:25:00|29782.5|29762.5|29767.8|29747.8|29782.5|29762.5|29767.8|29747.8|8
1589207400000|2020-05-11 14:30:00|29768.8|29748.8|29770|29750|29770|29750|29768.8|29748.8|2
1589207700000|2020-05-11 14:35:00|29770.3|29750.3|29767.6|29747.6|29772.4|29752.4|29767.6|29747.6|4
1589208000000|2020-05-11 14:40:00|29766|29746|29767.6|29747.6|29768|29748|29766|29746|4
1589208300000|2020-05-11 14:45:00|29768|29748|29767.5|29747.5|29770|29750|29767.5|29747.5|5
1589208600000|2020-05-11 14:50:00|29760.2|29740.2|29757.5|29737.5|29760.2|29740.2|29756|29736|9
1589208900000|2020-05-11 14:55:00|29759|29739|29760|29740|29760|29740|29759|29739|2
1589209200000|2020-05-11 15:00:00|29759.8|29739.8|29768|29733|29772.6|29743.8|29757.5|29732.5|17
1589209800000|2020-05-11 15:10:00|29769.8|29734.8|29767.7|29747.7|29775.9|29750.5|29762.9|29734.8|20
1589210100000|2020-05-11 15:15:00|29777.9|29742.9|29767.7|29747.7|29777.9|29750.1|29767.7|29741.2|8
1589210400000|2020-05-11 15:20:00|29768.2|29748.2|29767.4|29747.4|29770.4|29750.4|29767.4|29747.4|8
1589210700000|2020-05-11 15:25:00|29768.7|29748.7|29770.7|29750.7|29770.7|29750.7|29768.7|29748.7|4
1589211000000|2020-05-11 15:30:00|29767.2|29747.2|29767.2|29747.2|29767.2|29747.2|29765.8|29745.8|5
1589211300000|2020-05-11 15:35:00|29765.7|29745.7|29760.7|29740.7|29765.7|29745.7|29760.7|29740.7|7
1589212800000|2020-05-11 16:00:00|29760|29740|29760.9|29725.9|29760.9|29740.7|29754.7|29725.9|5
1589213100000|2020-05-11 16:05:00|29757.7|29722.7|29755|29735|29757.7|29735|29753.4|29722.7|5
1589213700000|2020-05-11 16:15:00|29753.7|29733.7|29753.7|29733.7|29753.7|29733.7|29753.7|29733.7|1
1589214000000|2020-05-11 16:20:00|29753.4|29733.4|29753.4|29733.4|29753.4|29733.4|29753.4|29733.4|1
1589214600000|2020-05-11 16:30:00|29753.7|29733.7|29752.7|29732.7|29753.7|29733.7|29752.7|29732.7|3
1589214900000|2020-05-11 16:35:00|29752.5|29732.5|29750.4|29730.4|29752.7|29732.7|29750.4|29730.4|4
1589215200000|2020-05-11 16:40:00|29746.9|29726.9|29743.7|29723.7|29747.6|29727.6|29743.7|29723.7|7
1589215800000|2020-05-11 16:50:00|29744.2|29724.2|29743.7|29723.7|29744.2|29724.2|29743.7|29723.7|2
1589216400000|2020-05-11 17:00:00|29743|29723|29743.7|29723.7|29743.7|29723.7|29743|29723|2
1589216700000|2020-05-11 17:05:00|29734.5|29714.5|29741|29706|29742.5|29714.5|29734.5|29705.5|10
1589217000000|2020-05-11 17:10:00|29745.8|29710.8|29742.3|29707.3|29745.8|29710.8|29742.3|29707.3|8
1589217300000|2020-05-11 17:15:00|29741.2|29706.2|29743.8|29708.8|29746.2|29713.7|29733.7|29706.2|5
1589217600000|2020-05-11 17:20:00|29744.3|29709.3|29744.3|29709.3|29744.3|29709.3|29744.3|29709.3|1
1589217900000|2020-05-11 17:25:00|29747.9|29712.9|29747.9|29712.9|29747.9|29712.9|29747.9|29712.9|1
1589218200000|2020-05-11 17:30:00|29747.5|29712.5|29748|29713|29748|29713|29747.5|29712.5|2
1589218800000|2020-05-11 17:40:00|29747.5|29712.5|29737.8|29717.8|29747.5|29717.8|29737.5|29710.5|4
1589219400000|2020-05-11 17:50:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|1
1589220000000|2020-05-11 18:00:00|29739.1|29719.1|29739.1|29719.1|29739.1|29719.1|29739.1|29719.1|1
1589220300000|2020-05-11 18:05:00|29737.5|29717.5|29742.5|29722.5|29742.5|29722.5|29737.5|29717.5|5
1589220600000|2020-05-11 18:10:00|29744.1|29724.1|29744.1|29724.1|29744.1|29724.1|29744.1|29724.1|1
1589220900000|2020-05-11 18:15:00|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|1
1589222700000|2020-05-11 18:45:00|29744.5|29724.5|29745|29725|29745|29725|29744.5|29724.5|2
1589224800000|2020-05-11 19:20:00|29743|29723|29742.5|29722.5|29743|29723|29741.4|29721.4|4
1589225400000|2020-05-11 19:30:00|29743|29723|29745|29725|29745|29725|29743|29723|2
1589225700000|2020-05-11 19:35:00|29744|29724|29745|29725|29745|29725|29742.5|29722.5|4
1589226000000|2020-05-11 19:40:00|29745.5|29725.5|29742.5|29722.5|29745.5|29725.5|29742.5|29722.5|4
1589226300000|2020-05-11 19:45:00|29743|29723|29747.5|29727.5|29747.5|29727.5|29737.4|29702.4|16
1589226600000|2020-05-11 19:50:00|29748|29728|29773.5|29738.5|29773.5|29738.5|29747.5|29727.5|10
1589226900000|2020-05-11 19:55:00|29773|29738|29770|29735|29773|29738|29770|29735|5
1589250600000|2020-05-12 02:30:00|29777.8|29757.8|29780|29760|29781.5|29761.5|29777.5|29757.5|13
1589250900000|2020-05-12 02:35:00|29780.5|29760.5|29782|29762|29789|29769|29780|29760|17
1589251200000|2020-05-12 02:40:00|29781.8|29761.8|29785|29765|29785|29765|29781|29761|26
1589251500000|2020-05-12 02:45:00|29784|29764|29784.6|29764.6|29785.5|29765.5|29781|29761|27
1589251800000|2020-05-12 02:50:00|29785.5|29765.5|29791.5|29771.5|29795.5|29775.5|29785.5|29765.5|25
1589252100000|2020-05-12 02:55:00|29791|29771|29785|29765|29791|29771|29783.1|29763.1|16
1589252400000|2020-05-12 03:00:00|29787|29767|29786|29766|29787.3|29767.3|29781.5|29761.5|32
1589252700000|2020-05-12 03:05:00|29786.5|29766.5|29801.5|29781.5|29807.5|29787.5|29786.5|29766.5|17
1589253000000|2020-05-12 03:10:00|29801|29781|29801.5|29781.5|29801.5|29781.5|29800.4|29780.4|7
1589253300000|2020-05-12 03:15:00|29802|29782|29830|29795|29834.8|29801.8|29802|29782|38
1589253600000|2020-05-12 03:20:00|29832.5|29797.5|29814.3|29794.3|29832.5|29797.5|29812.2|29792.2|19
1589253900000|2020-05-12 03:25:00|29813.5|29793.5|29815.5|29795.5|29816.5|29796.5|29806.6|29786.6|19
1589254200000|2020-05-12 03:30:00|29815.7|29795.7|29813|29793|29816.5|29796.5|29811.5|29791.5|19
1589254500000|2020-05-12 03:35:00|29813.3|29793.3|29805.8|29785.8|29819.3|29799.3|29805.8|29785.8|30
1589254800000|2020-05-12 03:40:00|29804.3|29784.3|29797.2|29777.2|29806.8|29786.8|29796|29776|22
1589255100000|2020-05-12 03:45:00|29797.5|29777.5|29801|29781|29803.5|29783.5|29797.5|29777.5|7
1589255400000|2020-05-12 03:50:00|29800.5|29780.5|29799.5|29779.5|29800.5|29780.5|29799.5|29779.5|3
1589255700000|2020-05-12 03:55:00|29800|29780|29805|29785|29806|29786|29800|29780|27
1589256000000|2020-05-12 04:00:00|29804.5|29784.5|29805|29785|29805|29785|29804|29784|4
1589256300000|2020-05-12 04:05:00|29804.5|29784.5|29804.5|29784.5|29804.5|29784.5|29804.5|29784.5|1
1589256900000|2020-05-12 04:15:00|29803.5|29783.5|29802.6|29782.6|29805|29785|29802.6|29782.6|7
1589257200000|2020-05-12 04:20:00|29803.1|29783.1|29802.9|29782.9|29803.5|29783.5|29802.5|29782.5|6
1589257500000|2020-05-12 04:25:00|29802.4|29782.4|29802.9|29782.9|29802.9|29782.9|29802.4|29782.4|2
1589257800000|2020-05-12 04:30:00|29805.5|29785.5|29810|29790|29810.5|29790.5|29805|29785|8
1589258100000|2020-05-12 04:35:00|29809.5|29789.5|29817.3|29797.3|29823|29797.3|29805.8|29785.8|22
1589258400000|2020-05-12 04:40:00|29817.8|29797.8|29820|29800|29820|29800|29817.8|29797.8|5
1589258700000|2020-05-12 04:45:00|29819.5|29799.5|29820.5|29800.5|29820.5|29800.5|29819.5|29799.5|3
1589259000000|2020-05-12 04:50:00|29820|29800|29820|29800|29820|29800|29820|29800|1
1589259300000|2020-05-12 04:55:00|29825.3|29805.3|29828.1|29808.1|29834.5|29814.5|29821.6|29801.6|32
1589259600000|2020-05-12 05:00:00|29827.6|29807.6|29827.4|29807.4|29828.9|29808.9|29827.4|29807.4|5
1589259900000|2020-05-12 05:05:00|29826.9|29806.9|29823.5|29803.5|29826.9|29806.9|29823|29803|9
1589260200000|2020-05-12 05:10:00|29823.8|29803.8|29826|29806|29829|29809|29823.8|29803.8|15
1589260500000|2020-05-12 05:15:00|29825.5|29805.5|29839|29804|29839|29814.5|29824.5|29802.5|24
1589260800000|2020-05-12 05:20:00|29838.5|29803.5|29819|29799|29838.5|29807.7|29815.5|29795.5|31
1589261100000|2020-05-12 05:25:00|29819.5|29799.5|29827.5|29792.5|29827.5|29801|29814|29790.5|10
1589261400000|2020-05-12 05:30:00|29817.5|29797.5|29815|29795|29817.5|29797.5|29815|29795|3
1589261700000|2020-05-12 05:35:00|29811.6|29791.6|29813.5|29793.5|29816|29796|29806.3|29786.3|26
1589262000000|2020-05-12 05:40:00|29814|29794|29814.5|29794.5|29815|29795|29812.3|29792.3|6
1589262300000|2020-05-12 05:45:00|29811.2|29791.2|29814|29794|29814|29794|29811.2|29791.2|4
1589262600000|2020-05-12 05:50:00|29812|29792|29824.5|29804.5|29829|29809|29812|29792|22
1589262900000|2020-05-12 05:55:00|29824.4|29804.4|29825|29805|29827.4|29807.4|29824|29804|9
1589263200000|2020-05-12 06:00:00|29824.5|29804.5|29825|29805|29825.5|29805.5|29822.8|29802.8|16
1589263500000|2020-05-12 06:05:00|29825.4|29805.4|29826.5|29806.5|29827|29807|29822|29802|29
1589263800000|2020-05-12 06:10:00|29825.5|29805.5|29812.8|29792.8|29825.5|29805.5|29812.8|29792.8|30
1589264100000|2020-05-12 06:15:00|29811.3|29791.3|29801.5|29781.5|29812|29791.3|29800|29777|31
1589264400000|2020-05-12 06:20:00|29802.3|29782.3|29802|29782|29802.8|29782.8|29801.5|29781.5|7
1589264700000|2020-05-12 06:25:00|29804.5|29784.5|29797.8|29777.8|29807.3|29787.3|29797.8|29777.8|21
1589265000000|2020-05-12 06:30:00|29797.5|29777.5|29795|29775|29798|29778|29791.5|29771.5|19
1589265300000|2020-05-12 06:35:00|29795.5|29775.5|29796.3|29776.3|29798|29778|29795.5|29775.5|10
1589265600000|2020-05-12 06:40:00|29796.8|29776.8|29789.5|29769.5|29796.8|29776.8|29786.5|29766.5|15
1589265900000|2020-05-12 06:45:00|29789|29769|29797.5|29777.5|29798.9|29778.9|29789|29769|19
1589266200000|2020-05-12 06:50:00|29798.2|29778.2|29797.5|29777.5|29798.2|29778.2|29796.3|29776.3|4
1589266500000|2020-05-12 06:55:00|29792.8|29772.8|29785|29765|29792.8|29772.8|29781.5|29761.5|24
1589266800000|2020-05-12 07:00:00|29787.5|29767.5|29780.3|29760.3|29787.6|29767.6|29780|29760|13
1589267100000|2020-05-12 07:05:00|29780|29760|29777.5|29757.5|29784.3|29764.3|29772.5|29752.5|36
1589267400000|2020-05-12 07:10:00|29778|29758|29772.5|29752.5|29784|29764|29772|29752|30
1589267700000|2020-05-12 07:15:00|29773|29753|29774.5|29754.5|29774.5|29754.5|29772.5|29752.5|10
1589268000000|2020-05-12 07:20:00|29771|29751|29769.2|29749.2|29771|29751|29758.5|29738.5|45
1589268300000|2020-05-12 07:25:00|29770.2|29750.2|29775.5|29755.5|29776|29756|29770.2|29750.2|21
1589268600000|2020-05-12 07:30:00|29777.5|29757.5|29767.2|29747.2|29782.5|29762|29766.5|29742.2|22
1589268900000|2020-05-12 07:35:00|29768.8|29748.8|29775|29755|29776.2|29756.2|29767.2|29747.2|10
1589269200000|2020-05-12 07:40:00|29774.7|29754.7|29782.5|29747.5|29782.5|29754.7|29773.8|29744.7|5
1589269500000|2020-05-12 07:45:00|29777.2|29757.2|29785|29765|29785|29765|29777.2|29757.2|9
1589269800000|2020-05-12 07:50:00|29782.2|29762.2|29784.7|29749.7|29784.7|29762.2|29777.7|29749.7|10
1589270100000|2020-05-12 07:55:00|29782.5|29747.5|29772.2|29752.2|29782.5|29755|29771.5|29747.2|9
1589270400000|2020-05-12 08:00:00|29770.8|29750.8|29770|29750|29772.5|29752.5|29767.3|29747.3|8
1589270700000|2020-05-12 08:05:00|29774.5|29739.5|29775|29740|29775|29740|29774|29739|4
1589271300000|2020-05-12 08:15:00|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|1
1589271600000|2020-05-12 08:20:00|29767.5|29747.5|29778.7|29743.7|29778.7|29751.2|29767.5|29741.1|6
1589271900000|2020-05-12 08:25:00|29777.8|29742.8|29770|29750|29780.2|29752.5|29770|29742.5|5
1589272500000|2020-05-12 08:35:00|29780|29745|29781|29746|29783.1|29748.1|29780|29745|6
1589272800000|2020-05-12 08:40:00|29778.8|29743.8|29787.5|29752.5|29787.5|29752.5|29778.8|29743.8|5
1589273700000|2020-05-12 08:55:00|29792.5|29757.5|29792.5|29757.5|29795|29760|29787.5|29752.5|22
1589274000000|2020-05-12 09:00:00|29785.8|29750.8|29789.5|29754.5|29789.5|29754.5|29785.8|29750.8|4
1589274300000|2020-05-12 09:05:00|29785.8|29750.8|29788|29753|29788|29753|29785.3|29750.3|5
1589274600000|2020-05-12 09:10:00|29782.5|29747.5|29782.8|29747.8|29783|29748|29781.8|29746.8|5
1589274900000|2020-05-12 09:15:00|29780|29745|29778|29743|29780|29745|29772.5|29737.5|13
1589275200000|2020-05-12 09:20:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1589276100000|2020-05-12 09:35:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1589276400000|2020-05-12 09:40:00|29777|29742|29777.5|29742.5|29777.5|29742.5|29777|29742|2
1589276700000|2020-05-12 09:45:00|29778|29743|29770|29750|29778|29750|29770|29743|2
1589277000000|2020-05-12 09:50:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1589277300000|2020-05-12 09:55:00|29769.5|29749.5|29770|29750|29770|29750|29769.5|29749.5|2
1589277600000|2020-05-12 10:00:00|29780|29745|29768.8|29748.8|29780|29748.8|29768.3|29742.5|6
1589277900000|2020-05-12 10:05:00|29770.5|29750.5|29770|29750|29770.5|29750.5|29770|29750|2
1589278200000|2020-05-12 10:10:00|29773|29753|29773|29753|29773|29753|29773|29753|1
1589278500000|2020-05-12 10:15:00|29773.5|29753.5|29773|29753|29773.5|29753.5|29773|29753|4
1589278800000|2020-05-12 10:20:00|29773.5|29753.5|29768|29748|29780|29753.5|29768|29745|8
1589279100000|2020-05-12 10:25:00|29769.8|29749.8|29770|29750|29770|29750|29769.8|29749.8|2
1589279700000|2020-05-12 10:35:00|29771|29736|29772.8|29737.8|29773.8|29738.8|29771|29736|7
1589280000000|2020-05-12 10:40:00|29773|29738|29770|29735|29775.5|29740.5|29770|29735|7
1589280300000|2020-05-12 10:45:00|29773|29738|29768|29748|29773|29748|29768|29738|2
1589280600000|2020-05-12 10:50:00|29770.2|29750.2|29778|29743|29780.6|29750.2|29770.2|29742.5|6
1589280900000|2020-05-12 10:55:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1589281200000|2020-05-12 11:00:00|29768|29748|29763|29743|29768.5|29748.5|29763|29743|8
1589281800000|2020-05-12 11:10:00|29759.5|29739.5|29758|29723|29763|29739.5|29758|29723|5
1589282100000|2020-05-12 11:15:00|29757.5|29722.5|29760.6|29725.6|29763|29728|29745|29719.8|22
1589282400000|2020-05-12 11:20:00|29760.5|29725.5|29760|29725|29760.5|29725.5|29760|29725|2
1589283300000|2020-05-12 11:35:00|29762.5|29727.5|29758.3|29738.3|29766.8|29738.8|29756.8|29727.5|8
1589283600000|2020-05-12 11:40:00|29759.2|29739.2|29765.5|29730.5|29775.5|29747.1|29759.2|29730.5|14
1589283900000|2020-05-12 11:45:00|29764.3|29729.3|29762|29727|29764.3|29729.3|29762|29727|4
1589284200000|2020-05-12 11:50:00|29763|29728|29760|29725|29763|29728|29760|29725|6
1589284800000|2020-05-12 12:00:00|29754.8|29734.8|29754.8|29734.8|29754.8|29734.8|29754.8|29734.8|1
1589285100000|2020-05-12 12:05:00|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|29765.3|29730.3|3
1589285400000|2020-05-12 12:10:00|29765.8|29730.8|29765.5|29730.5|29767.7|29732.7|29765.5|29730.5|4
1589286000000|2020-05-12 12:20:00|29768|29733|29768|29733|29768|29733|29768|29733|1
1589286300000|2020-05-12 12:25:00|29769|29734|29772.5|29737.5|29772.5|29737.5|29765.5|29730.5|15
1589286600000|2020-05-12 12:30:00|29770.7|29735.7|29781.8|29746.8|29782|29747|29768|29733|26
1589286900000|2020-05-12 12:35:00|29781.7|29746.7|29768|29733|29781.7|29746.7|29768|29733|13
1589287200000|2020-05-12 12:40:00|29772.7|29737.7|29775.3|29740.3|29775.5|29740.5|29768|29733|5
1589287500000|2020-05-12 12:45:00|29775.5|29740.5|29772.7|29737.7|29775.5|29740.5|29770.8|29735.8|4
1589287800000|2020-05-12 12:50:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1589288100000|2020-05-12 12:55:00|29778|29743|29778|29743|29778|29743|29778|29743|1
1589288400000|2020-05-12 13:00:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1589289000000|2020-05-12 13:10:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1589289300000|2020-05-12 13:15:00|29765|29745|29765|29745|29765|29745|29762.5|29742.5|3
1589290200000|2020-05-12 13:30:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|1
1589290500000|2020-05-12 13:35:00|29765|29745|29765|29745|29774.3|29747.5|29765|29737.5|7
1589290800000|2020-05-12 13:40:00|29777.5|29742.5|29775|29740|29777.5|29742.5|29775|29740|2
1589291100000|2020-05-12 13:45:00|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|1
1589291400000|2020-05-12 13:50:00|29775|29755|29775|29755|29775|29755|29775|29755|1
1589291700000|2020-05-12 13:55:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|3
1589292300000|2020-05-12 14:05:00|29783|29741|29775|29755|29783|29755|29775|29741|2
1589292600000|2020-05-12 14:10:00|29776.2|29756.2|29776.2|29756.2|29776.2|29756.2|29776.2|29756.2|1
1589292900000|2020-05-12 14:15:00|29776.4|29756.4|29773.9|29753.9|29776.4|29756.4|29773.9|29753.9|4
1589293200000|2020-05-12 14:20:00|29776.4|29756.4|29778.9|29758.9|29791.5|29758.9|29776.2|29756.2|6
1589293500000|2020-05-12 14:25:00|29777.6|29757.6|29778.9|29758.9|29778.9|29758.9|29777.6|29757.6|4
1589293800000|2020-05-12 14:30:00|29780|29760|29778.7|29758.7|29792|29761.2|29778.7|29757|4
1589294100000|2020-05-12 14:35:00|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|1
1589294700000|2020-05-12 14:45:00|29787.5|29752.5|29781.2|29761.2|29787.5|29761.2|29781.2|29752.5|2
1589295000000|2020-05-12 14:50:00|29778.8|29758.8|29781.2|29761.2|29781.2|29761.2|29778.7|29758.7|3
1589295300000|2020-05-12 14:55:00|29778.7|29758.7|29777.5|29757.5|29778.7|29758.7|29776.2|29756.2|7
1589295600000|2020-05-12 15:00:00|29775|29755|29780|29760|29780|29760|29775|29755|2
1589295900000|2020-05-12 15:05:00|29777.5|29757.5|29780|29760|29780|29760|29777.5|29757.5|3
1589296200000|2020-05-12 15:10:00|29789|29754|29779.6|29759.6|29789|29759.6|29779.6|29754|2
1589296800000|2020-05-12 15:20:00|29777.1|29757.1|29772.2|29752.2|29777.1|29757.1|29772.2|29752.2|4
1589297100000|2020-05-12 15:25:00|29773.4|29753.4|29779.6|29744.6|29779.6|29753.4|29770.9|29742.1|6
1589297700000|2020-05-12 15:35:00|29777.1|29742.1|29777.1|29742.1|29779.6|29744.6|29777.1|29742.1|3
1589298000000|2020-05-12 15:40:00|29774.6|29739.6|29769.6|29749.6|29774.6|29749.6|29769.6|29739.6|2
1589298300000|2020-05-12 15:45:00|29772.1|29752.1|29767.1|29747.1|29772.1|29752.1|29767.1|29747.1|3
1589298600000|2020-05-12 15:50:00|29769.6|29749.6|29772.1|29752.1|29773.4|29753.4|29769.6|29749.6|4
1589298900000|2020-05-12 15:55:00|29780.5|29745.5|29772.1|29752.1|29780.5|29752.1|29772.1|29745.5|2
1589299200000|2020-05-12 16:00:00|29777.1|29757.1|29779.6|29759.6|29779.6|29759.6|29777.1|29757.1|4
1589299800000|2020-05-12 16:10:00|29777.1|29757.1|29779.6|29759.6|29779.6|29759.6|29777.1|29757.1|2
1589300100000|2020-05-12 16:15:00|29787.5|29752.5|29779.6|29759.6|29787.5|29759.6|29779.6|29752.5|2
1589301300000|2020-05-12 16:35:00|29782.1|29762.1|29784.6|29749.6|29788.3|29762.1|29779.6|29747.9|6
1589301600000|2020-05-12 16:40:00|29779.6|29759.6|29777.1|29757.1|29779.6|29759.6|29777.1|29757.1|2
1589301900000|2020-05-12 16:45:00|29774.6|29754.6|29774.6|29754.6|29774.6|29754.6|29774.6|29754.6|1
1589303100000|2020-05-12 17:05:00|29777.1|29757.1|29774.6|29754.6|29780.9|29760.9|29774.6|29754.6|4
1589303700000|2020-05-12 17:15:00|29782.5|29747.5|29785.8|29765.8|29785.8|29765.8|29774.6|29747.5|7
1589304000000|2020-05-12 17:20:00|29790.5|29755.5|29796.3|29761.3|29796.3|29771.2|29788.4|29755.5|9
1589304300000|2020-05-12 17:25:00|29791.2|29771.2|29803.4|29768.4|29804.4|29772.2|29790.9|29761.3|11
1589304600000|2020-05-12 17:30:00|29803|29759|29803.4|29768.4|29803.4|29768.4|29803|29759|2
1589304900000|2020-05-12 17:35:00|29800.7|29765.7|29803.4|29768.4|29803.4|29768.4|29796.3|29761.3|4
1589305500000|2020-05-12 17:45:00|29800.9|29765.9|29800.9|29765.9|29800.9|29765.9|29800.9|29765.9|1
1589306100000|2020-05-12 17:55:00|29795.9|29760.9|29788.4|29768.4|29795.9|29770.9|29788.4|29760.9|5
1589306400000|2020-05-12 18:00:00|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|1
1589306700000|2020-05-12 18:05:00|29792.2|29772.2|29805.9|29770.9|29805.9|29772.2|29792.2|29770.9|2
1589309700000|2020-05-12 18:55:00|29805|29765|29805.9|29770.9|29805.9|29770.9|29805|29765|2
1589310000000|2020-05-12 19:00:00|29805.8|29770.8|29805.8|29770.8|29805.8|29770.8|29805.8|29770.8|1
1589310300000|2020-05-12 19:05:00|29807|29771.5|29807|29771.5|29807|29771.5|29807|29771.5|1
1589310600000|2020-05-12 19:10:00|29801.8|29766.8|29801.8|29766.8|29801.8|29766.8|29801.8|29766.8|1
1589310900000|2020-05-12 19:15:00|29804.3|29769.3|29809.3|29774.3|29809.3|29774.3|29804.3|29769.3|2
1589311200000|2020-05-12 19:20:00|29805|29770|29805|29770|29805|29770|29805|29770|1
1589311800000|2020-05-12 19:30:00|29800|29780|29800|29780|29800|29780|29800|29780|1
1589312700000|2020-05-12 19:45:00|29802.5|29782.5|29802.5|29782.5|29802.5|29782.5|29802.5|29782.5|1
1589313000000|2020-05-12 19:50:00|29800|29780|29800.5|29780.5|29803|29783|29797.5|29777.5|7
1589313300000|2020-05-12 19:55:00|29805.5|29770.5|29805.5|29770.5|29805.5|29770.5|29805.5|29770.5|1
1589337000000|2020-05-13 02:30:00|29762.8|29742.8|29764.5|29744.5|29768.5|29748.5|29762.5|29742.5|18
1589337300000|2020-05-13 02:35:00|29765|29745|29768.5|29748.5|29770.2|29750.2|29764.9|29744.9|29
1589337600000|2020-05-13 02:40:00|29766.5|29746.5|29774.5|29754.5|29779.5|29759.5|29766.5|29746.5|20
1589337900000|2020-05-13 02:45:00|29779.5|29759.5|29775.5|29755.5|29781.2|29761.2|29774.5|29754.5|15
1589338200000|2020-05-13 02:50:00|29776.5|29756.5|29772|29752|29779.3|29759.3|29765.5|29745.5|29
1589338500000|2020-05-13 02:55:00|29771.5|29751.5|29771|29751|29771.5|29751.5|29769|29749|6
1589338800000|2020-05-13 03:00:00|29772|29752|29771.5|29751.5|29773.5|29753.5|29771|29751|10
1589339100000|2020-05-13 03:05:00|29771|29751|29771.5|29751.5|29772.5|29752.5|29770.1|29750.1|24
1589339400000|2020-05-13 03:10:00|29772|29752|29777|29757|29777.5|29757.5|29770.1|29750.1|19
1589339700000|2020-05-13 03:15:00|29777.5|29757.5|29788|29768|29791.5|29771.5|29777|29757|22
1589340000000|2020-05-13 03:20:00|29787.5|29767.5|29783.5|29763.5|29788.3|29768.3|29783.5|29763.5|21
1589340300000|2020-05-13 03:25:00|29784|29764|29774|29754|29784|29764|29772.5|29752.5|42
1589340600000|2020-05-13 03:30:00|29774.5|29754.5|29764.5|29744.5|29775|29755|29764.5|29744.5|19
1589340900000|2020-05-13 03:35:00|29764|29744|29763.8|29743.8|29764|29744|29751.5|29731.5|14
1589341200000|2020-05-13 03:40:00|29763.3|29743.3|29759.6|29739.6|29764|29744|29759.1|29739.1|16
1589341500000|2020-05-13 03:45:00|29761|29741|29759.5|29739.5|29761.5|29741.5|29759.5|29739.5|6
1589341800000|2020-05-13 03:50:00|29760.5|29740.5|29763.5|29743.5|29764|29744|29760.5|29740.5|9
1589342100000|2020-05-13 03:55:00|29764|29744|29762|29742|29765.5|29745.5|29762|29742|9
1589342400000|2020-05-13 04:00:00|29762.5|29742.5|29769.3|29749.3|29769.3|29749.3|29762.5|29742.5|16
1589342700000|2020-05-13 04:05:00|29767.8|29747.8|29767.5|29747.5|29767.8|29747.8|29767|29747|3
1589343000000|2020-05-13 04:10:00|29768|29748|29769.3|29749.3|29769.3|29749.3|29767.5|29747.5|8
1589343300000|2020-05-13 04:15:00|29770.5|29750.5|29769.5|29749.5|29770.5|29750.5|29769.5|29749.5|2
1589343600000|2020-05-13 04:20:00|29769.6|29749.6|29768.5|29748.5|29770.5|29750.5|29768.5|29748.5|5
1589343900000|2020-05-13 04:25:00|29767.5|29747.5|29767.5|29747.5|29768.4|29748.4|29767.5|29747.5|4
1589344200000|2020-05-13 04:30:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1589344500000|2020-05-13 04:35:00|29768.4|29748.4|29773|29753|29773.3|29753.3|29768.4|29748.4|9
1589344800000|2020-05-13 04:40:00|29772.5|29752.5|29766.5|29746.5|29772.5|29752.5|29766|29746|10
1589345400000|2020-05-13 04:50:00|29765.5|29745.5|29755.5|29735.5|29765.5|29745.5|29753.5|29733.5|9
1589345700000|2020-05-13 04:55:00|29756|29736|29757.5|29737.5|29761.5|29741.5|29756|29736|14
1589346000000|2020-05-13 05:00:00|29758.5|29738.5|29759.4|29739.4|29760.5|29740.5|29758.5|29738.5|6
1589346300000|2020-05-13 05:05:00|29760|29740|29757.5|29737.5|29760|29740|29757.5|29737.5|6
1589346600000|2020-05-13 05:10:00|29757.6|29737.6|29757|29737|29757.6|29737.6|29752|29732|11
1589346900000|2020-05-13 05:15:00|29757.8|29737.8|29758|29738|29758|29738|29757.5|29737.5|3
1589347200000|2020-05-13 05:20:00|29757.5|29737.5|29752|29732|29757.5|29737.5|29751.5|29731.5|5
1589347500000|2020-05-13 05:25:00|29751.5|29731.5|29753.5|29733.5|29753.5|29733.5|29751|29731|7
1589347800000|2020-05-13 05:30:00|29754|29734|29751.3|29731.3|29754|29734|29751.3|29731.3|6
1589348400000|2020-05-13 05:40:00|29751.8|29731.8|29748.5|29728.5|29751.8|29731.8|29748|29728|6
1589348700000|2020-05-13 05:45:00|29748|29728|29747|29727|29748|29728|29746.5|29726.5|4
1589349000000|2020-05-13 05:50:00|29746.5|29726.5|29762|29742|29762.2|29742.2|29746.5|29726.5|19
1589349300000|2020-05-13 05:55:00|29762.5|29742.5|29763|29743|29763.5|29743.5|29762.5|29742.5|7
1589349600000|2020-05-13 06:00:00|29762.5|29742.5|29758|29738|29762.5|29742.5|29757|29737|20
1589349900000|2020-05-13 06:05:00|29758.5|29738.5|29765.5|29745.5|29771|29751|29758.5|29738.5|35
1589350200000|2020-05-13 06:10:00|29766|29746|29758|29738|29771.5|29751.5|29757|29737|42
1589350500000|2020-05-13 06:15:00|29756.8|29736.8|29751.5|29731.5|29761.5|29741.5|29751.5|29731.5|21
1589350800000|2020-05-13 06:20:00|29751.8|29731.8|29752.5|29732.5|29752.7|29732.7|29751.8|29731.8|5
1589351100000|2020-05-13 06:25:00|29752.3|29732.3|29758.5|29738.5|29758.5|29738.5|29752.3|29732.3|9
1589351400000|2020-05-13 06:30:00|29758.7|29738.7|29759.3|29739.3|29759.8|29739.8|29758.7|29738.7|6
1589351700000|2020-05-13 06:35:00|29760|29740|29757|29737|29761.7|29741.7|29757|29737|12
1589352000000|2020-05-13 06:40:00|29758.5|29738.5|29758.3|29738.3|29758.5|29738.5|29757.3|29737.3|10
1589352300000|2020-05-13 06:45:00|29758.8|29738.8|29764.3|29744.3|29764.3|29744.3|29758.8|29738.8|9
1589352600000|2020-05-13 06:50:00|29763.8|29743.8|29771.8|29751.8|29772.3|29752.3|29763.8|29743.8|20
1589352900000|2020-05-13 06:55:00|29771.3|29751.3|29768.8|29748.8|29772.2|29752.2|29768.3|29748.3|14
1589353200000|2020-05-13 07:00:00|29769.5|29749.5|29768.5|29748.5|29772.4|29752.4|29767.5|29747.5|22
1589353500000|2020-05-13 07:05:00|29769|29749|29771.5|29751.5|29772|29752|29769|29749|8
1589353800000|2020-05-13 07:10:00|29772|29752|29772.5|29752.5|29774|29754|29771.5|29751.5|11
1589354100000|2020-05-13 07:15:00|29773|29753|29772.5|29752.5|29773|29753|29771.5|29751.5|13
1589354400000|2020-05-13 07:20:00|29772|29752|29769.5|29749.5|29772|29752|29769.3|29749.3|12
1589354700000|2020-05-13 07:25:00|29770|29750|29771|29751|29771|29751|29770|29750|3
1589355000000|2020-05-13 07:30:00|29771.5|29751.5|29772.5|29752.5|29775|29755|29769|29749|10
1589355300000|2020-05-13 07:35:00|29775|29755|29775|29755|29775|29755|29772.5|29752.5|3
1589355600000|2020-05-13 07:40:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|5
1589355900000|2020-05-13 07:45:00|29772.5|29752.5|29777.5|29757.5|29777.5|29757.5|29770|29750|7
1589356200000|2020-05-13 07:50:00|29775|29755|29770|29750|29775|29755|29765.8|29745.8|10
1589356800000|2020-05-13 08:00:00|29770.5|29750.5|29773|29753|29774.3|29754.3|29770|29750|9
1589357100000|2020-05-13 08:05:00|29775|29755|29775|29755|29775|29755|29773|29753|9
1589357400000|2020-05-13 08:10:00|29774.5|29754.5|29770|29750|29774.5|29754.5|29770|29750|4
1589357700000|2020-05-13 08:15:00|29768.3|29748.3|29770|29750|29770.5|29750.5|29767.5|29747.5|6
1589358600000|2020-05-13 08:30:00|29768.3|29748.3|29755.5|29735.5|29768.3|29748.3|29755|29728|13
1589358900000|2020-05-13 08:35:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1589359200000|2020-05-13 08:40:00|29753|29733|29755.5|29735.5|29755.5|29735.5|29753|29733|2
1589359500000|2020-05-13 08:45:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1589360100000|2020-05-13 08:55:00|29753|29733|29755|29735|29755.5|29735.5|29753|29733|3
1589360400000|2020-05-13 09:00:00|29753.7|29733.7|29758|29738|29758|29738|29753|29733|3
1589361000000|2020-05-13 09:10:00|29754.5|29734.5|29758|29738|29758|29738|29753|29733|7
1589361300000|2020-05-13 09:15:00|29761|29741|29760.5|29740.5|29772.5|29743|29759.8|29737.5|11
1589361600000|2020-05-13 09:20:00|29760|29740|29760|29740|29760|29740|29760|29740|1
1589362200000|2020-05-13 09:30:00|29759.3|29739.3|29755|29735|29759.3|29739.3|29755|29735|5
1589362500000|2020-05-13 09:35:00|29758|29738|29767.5|29747.5|29774.8|29747.5|29757.5|29735.5|12
1589362800000|2020-05-13 09:40:00|29768.1|29748.1|29767.5|29747.5|29768.1|29748.1|29767.5|29747.5|2
1589363100000|2020-05-13 09:45:00|29765.5|29745.5|29765.5|29745.5|29765.5|29745.5|29765|29745|3
1589363400000|2020-05-13 09:50:00|29765|29745|29763|29743|29765.5|29745.5|29759.8|29739.8|10
1589363700000|2020-05-13 09:55:00|29764.5|29744.5|29765|29745|29765|29745|29764.5|29744.5|2
1589364600000|2020-05-13 10:10:00|29762.5|29742.5|29767.5|29732.5|29767.5|29742.5|29761|29732.4|4
1589365200000|2020-05-13 10:20:00|29772.8|29737.8|29765.5|29745.5|29772.8|29745.5|29765|29737.8|5
1589365500000|2020-05-13 10:25:00|29765|29745|29765|29745|29765|29745|29765|29745|1
1589367000000|2020-05-13 10:50:00|29767.5|29732.5|29755|29735|29767.5|29735.5|29755|29728|5
1589367300000|2020-05-13 10:55:00|29749.8|29729.8|29745|29725|29749.8|29729.8|29745|29725|3
1589368200000|2020-05-13 11:10:00|29750.3|29730.3|29757.5|29722.5|29758|29731|29750.3|29722.5|4
1589369100000|2020-05-13 11:25:00|29756.5|29721.5|29755.5|29720.5|29756.5|29721.5|29755|29720|4
1589369400000|2020-05-13 11:30:00|29755|29720|29748.3|29728.3|29755|29728.3|29748.3|29720|2
1589370000000|2020-05-13 11:40:00|29750.5|29730.5|29750|29730|29750.5|29730.5|29750|29730|2
1589374200000|2020-05-13 12:50:00|29752.5|29732.5|29757.5|29737.5|29760|29740|29752.5|29732.5|10
1589374500000|2020-05-13 12:55:00|29752.8|29732.8|29760|29725|29760|29732.8|29749.8|29725|4
1589374800000|2020-05-13 13:00:00|29765.5|29729.4|29770.8|29733.4|29771.5|29733.4|29750.4|29715.4|27
1589375100000|2020-05-13 13:05:00|29763.5|29718.5|29763.5|29718.5|29763.5|29718.5|29763.5|29718.5|1
1589375400000|2020-05-13 13:10:00|29763|29728|29765.4|29730.4|29765.4|29730.4|29762.9|29727.9|3
1589375700000|2020-05-13 13:15:00|29758.3|29723.3|29755.4|29735.4|29762.9|29735.4|29755.4|29723.3|7
1589376000000|2020-05-13 13:20:00|29752.9|29732.9|29769.6|29734.6|29770.3|29742.9|29752.9|29728.3|25
1589376300000|2020-05-13 13:25:00|29768|29733|29768|29733|29770.1|29735.1|29768|29729|6
1589376900000|2020-05-13 13:35:00|29767.9|29732.9|29775.4|29755.4|29776.6|29755.4|29767.9|29732.9|8
1589377200000|2020-05-13 13:40:00|29777.9|29757.9|29777.9|29757.9|29777.9|29757.9|29777.9|29757.9|1
1589377800000|2020-05-13 13:50:00|29773.2|29753.2|29770.9|29750.9|29773.2|29753.2|29770.9|29750.9|2
1589378100000|2020-05-13 13:55:00|29772.9|29752.9|29772.9|29752.9|29772.9|29752.9|29772.9|29752.9|1
1589378400000|2020-05-13 14:00:00|29770.4|29750.4|29770.4|29750.4|29770.4|29750.4|29770.4|29750.4|1
1589378700000|2020-05-13 14:05:00|29767.9|29747.9|29766.6|29746.6|29767.9|29747.9|29764.1|29744.1|3
1589379000000|2020-05-13 14:10:00|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|1
1589379300000|2020-05-13 14:15:00|29768.6|29748.6|29770|29750|29772.5|29752.5|29762.8|29742.8|12
1589379600000|2020-05-13 14:20:00|29770.4|29750.4|29774.2|29754.2|29774.2|29754.2|29770.4|29750.4|3
1589379900000|2020-05-13 14:25:00|29772.9|29752.9|29782.9|29747.9|29782.9|29752.9|29768|29747.9|10
1589380200000|2020-05-13 14:30:00|29772.9|29752.9|29767.9|29747.9|29772.9|29752.9|29767.9|29747.9|3
1589380500000|2020-05-13 14:35:00|29770.4|29750.4|29770.4|29750.4|29772.9|29752.9|29767.9|29747.9|7
1589381400000|2020-05-13 14:50:00|29772.9|29752.9|29770.4|29750.4|29777.9|29757.9|29770.4|29750.4|5
1589381700000|2020-05-13 14:55:00|29772.9|29752.9|29772.9|29752.9|29780.5|29754.2|29772.9|29745.5|5
1589382000000|2020-05-13 15:00:00|29774.2|29754.2|29780.4|29760.4|29780.4|29760.4|29774.2|29754.2|7
1589383200000|2020-05-13 15:20:00|29785.4|29765.4|29787.9|29767.9|29789.2|29769.2|29785.4|29765.4|4
1589383800000|2020-05-13 15:30:00|29787.4|29767.4|29782.9|29762.9|29787.4|29767.4|29782.9|29762.9|2
1589384100000|2020-05-13 15:35:00|29785.4|29765.4|29782.9|29762.9|29785.4|29765.4|29782.9|29762.9|2
1589384400000|2020-05-13 15:40:00|29785.4|29765.4|29787.9|29767.9|29787.9|29767.9|29785.4|29765.4|2
1589384700000|2020-05-13 15:45:00|29785.4|29765.4|29785.4|29765.4|29794.4|29772.9|29785.4|29757.9|11
1589385000000|2020-05-13 15:50:00|29787.9|29767.9|29795|29775|29795.4|29775.4|29787.9|29767.9|4
1589385300000|2020-05-13 15:55:00|29802.5|29767.5|29790|29770|29802.5|29777.5|29790|29767.5|10
1589385600000|2020-05-13 16:00:00|29792.5|29772.5|29796.3|29776.3|29799.5|29779.5|29792.5|29772.5|7
1589385900000|2020-05-13 16:05:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|4
1589386500000|2020-05-13 16:15:00|29796.8|29776.8|29805|29770|29807.5|29784.7|29795|29768.3|10
1589386800000|2020-05-13 16:20:00|29803.3|29768.3|29802.5|29782.5|29805.3|29782.5|29802.5|29768.3|3
1589387100000|2020-05-13 16:25:00|29805|29785|29795|29775|29810|29785|29795|29770.5|11
1589387400000|2020-05-13 16:30:00|29795.1|29775.1|29795|29775|29795.1|29775.1|29795|29775|2
1589387700000|2020-05-13 16:35:00|29787.6|29767.6|29787.6|29767.6|29787.6|29767.6|29787.6|29767.6|1
1589388000000|2020-05-13 16:40:00|29791.8|29771.8|29797.2|29777.2|29797.2|29777.2|29787.8|29767.8|7
1589388300000|2020-05-13 16:45:00|29800|29780|29797.5|29777.5|29800|29780|29797.5|29777.5|2
1589388600000|2020-05-13 16:50:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589388900000|2020-05-13 16:55:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1589389500000|2020-05-13 17:05:00|29800|29780|29800|29780|29807.5|29780|29800|29772.5|3
1589390100000|2020-05-13 17:15:00|29797.5|29777.5|29797.5|29777.5|29805.5|29777.5|29797.5|29770.5|3
1589390400000|2020-05-13 17:20:00|29796.2|29776.2|29797.5|29777.5|29797.5|29777.5|29796.2|29776.2|2
1589391300000|2020-05-13 17:35:00|29796.2|29776.2|29797.5|29777.5|29797.5|29777.5|29796.2|29776.2|2
1589391600000|2020-05-13 17:40:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589392800000|2020-05-13 18:00:00|29797.5|29777.5|29798.7|29778.7|29798.7|29778.7|29797.5|29777.5|2
1589393100000|2020-05-13 18:05:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|2
1589393400000|2020-05-13 18:10:00|29802.5|29767.5|29804.6|29784.6|29804.6|29784.6|29795|29767.5|4
1589396400000|2020-05-13 19:00:00|29804.7|29784.7|29805|29770|29805|29785|29801.2|29766.5|10
1589396700000|2020-05-13 19:05:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589397300000|2020-05-13 19:15:00|29797.5|29777.5|29805|29785|29811.8|29785|29797.5|29776.3|7
1589397600000|2020-05-13 19:20:00|29812.5|29777.5|29808.8|29788.8|29812.5|29788.8|29805|29777.5|4
1589397900000|2020-05-13 19:25:00|29816|29781|29807.5|29787.5|29816|29787.5|29805|29780.6|8
1589398500000|2020-05-13 19:35:00|29815.5|29780.5|29812.5|29777.5|29815.5|29780.5|29812.5|29777.5|2
1589398800000|2020-05-13 19:40:00|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|1
1589399100000|2020-05-13 19:45:00|29812.5|29777.5|29812.5|29777.5|29812.5|29777.5|29812.5|29777.5|1
1589399400000|2020-05-13 19:50:00|29807.5|29772.5|29805|29770|29810.5|29775.5|29803|29768|4
1589423400000|2020-05-14 02:30:00|29794.5|29774.5|29797.5|29777.5|29797.5|29777.5|29794.5|29774.5|8
1589423700000|2020-05-14 02:35:00|29797|29777|29792.5|29772.5|29797|29777|29792.5|29772.5|12
1589424000000|2020-05-14 02:40:00|29793|29773|29793|29773|29797.5|29777.5|29792.5|29772.5|24
1589424300000|2020-05-14 02:45:00|29792.5|29772.5|29788.5|29768.5|29792.5|29772.5|29788|29768|30
1589424600000|2020-05-14 02:50:00|29788|29768|29787.5|29767.5|29788.5|29768.5|29786.5|29766.5|10
1589424900000|2020-05-14 02:55:00|29788|29768|29787.5|29767.5|29790.5|29770.5|29785.5|29765.5|38
1589425200000|2020-05-14 03:00:00|29788.5|29768.5|29790|29770|29791.5|29771.5|29788.5|29768.5|17
1589425500000|2020-05-14 03:05:00|29790.5|29770.5|29798.5|29778.5|29801.2|29781.2|29790.5|29770.5|14
1589425800000|2020-05-14 03:10:00|29795.5|29775.5|29794|29774|29798.5|29778.5|29791.8|29771.8|33
1589426100000|2020-05-14 03:15:00|29793|29773|29794.5|29774.5|29794.5|29774.5|29793|29773|2
1589426400000|2020-05-14 03:20:00|29795.5|29775.5|29798.5|29778.5|29799|29779|29794.5|29774.5|8
1589426700000|2020-05-14 03:25:00|29799|29779|29796.5|29776.5|29800.5|29780.5|29796.5|29776.5|14
1589427000000|2020-05-14 03:30:00|29796.3|29776.3|29798.5|29778.5|29802|29782|29795.8|29775.8|23
1589427300000|2020-05-14 03:35:00|29798|29778|29800.5|29780.5|29800.5|29780.5|29797.5|29777.5|4
1589428200000|2020-05-14 03:50:00|29803|29783|29814.5|29794.5|29825.5|29805.5|29803|29783|45
1589428500000|2020-05-14 03:55:00|29814|29794|29802.5|29782.5|29816|29796|29802|29782|23
1589428800000|2020-05-14 04:00:00|29803|29783|29798.5|29778.5|29803|29783|29798.5|29778.5|12
1589429100000|2020-05-14 04:05:00|29799|29779|29799.5|29779.5|29799.5|29779.5|29799|29779|2
1589429700000|2020-05-14 04:15:00|29799|29779|29799.5|29779.5|29799.5|29779.5|29798.5|29778.5|3
1589430600000|2020-05-14 04:30:00|29799|29779|29799|29779|29799|29779|29798.5|29778.5|3
1589431800000|2020-05-14 04:50:00|29798.5|29778.5|29800|29780|29800|29780|29798|29778|4
1589432100000|2020-05-14 04:55:00|29799|29779|29799|29779|29799|29779|29798|29778|3
1589432400000|2020-05-14 05:00:00|29799.5|29779.5|29811|29791|29811|29791|29799.5|29779.5|15
1589432700000|2020-05-14 05:05:00|29810.5|29790.5|29812.5|29792.5|29814|29794|29809.5|29789.5|17
1589433000000|2020-05-14 05:10:00|29810.6|29790.6|29814|29794|29814.5|29794.5|29808|29788|23
1589433300000|2020-05-14 05:15:00|29813.5|29793.5|29810|29790|29813.5|29793.5|29809|29789|12
1589433600000|2020-05-14 05:20:00|29810.5|29790.5|29813|29793|29816.5|29796.5|29810.5|29790.5|24
1589433900000|2020-05-14 05:25:00|29814|29794|29816.5|29796.5|29817|29797|29805.5|29785.5|30
1589434200000|2020-05-14 05:30:00|29816|29796|29815.5|29795.5|29816|29796|29813.5|29793.5|6
1589434500000|2020-05-14 05:35:00|29817.1|29797.1|29817|29797|29825.5|29805.5|29815|29795|19
1589434800000|2020-05-14 05:40:00|29816.5|29796.5|29811|29791|29817|29797|29808.5|29788.5|20
1589435100000|2020-05-14 05:45:00|29816|29796|29818|29798|29818|29798|29815|29795|14
1589435400000|2020-05-14 05:50:00|29817.5|29797.5|29816|29796|29824|29804|29815.4|29795.4|16
1589435700000|2020-05-14 05:55:00|29816.5|29796.5|29814.5|29794.5|29816.5|29796.5|29814.5|29794.5|5
1589436000000|2020-05-14 06:00:00|29815|29795|29820|29800|29822.5|29802.5|29814.5|29794.5|26
1589436300000|2020-05-14 06:05:00|29821|29801|29820|29800|29822.5|29802.5|29816.8|29796.8|32
1589436600000|2020-05-14 06:10:00|29819.5|29799.5|29822|29802|29823|29803|29819.5|29799.5|18
1589436900000|2020-05-14 06:15:00|29821.5|29801.5|29819|29799|29823.5|29803.5|29819|29799|15
1589437200000|2020-05-14 06:20:00|29818|29798|29814|29794|29818|29798|29814|29794|14
1589437500000|2020-05-14 06:25:00|29813|29793|29813.1|29793.1|29814.1|29794.1|29813|29793|12
1589437800000|2020-05-14 06:30:00|29812.9|29792.9|29807.5|29787.5|29812.9|29792.9|29807.5|29787.5|18
1589438100000|2020-05-14 06:35:00|29808|29788|29808.5|29788.5|29811.5|29791.5|29808|29788|10
1589438400000|2020-05-14 06:40:00|29809|29789|29806.5|29786.5|29809|29789|29806.5|29786.5|10
1589438700000|2020-05-14 06:45:00|29808.5|29788.5|29814|29794|29815.5|29795.5|29808.5|29788.5|12
1589439000000|2020-05-14 06:50:00|29813.5|29793.5|29814.5|29794.5|29815.5|29795.5|29812.5|29792.5|11
1589439300000|2020-05-14 06:55:00|29814|29794|29814.5|29794.5|29814.5|29794.5|29813.5|29793.5|4
1589439600000|2020-05-14 07:00:00|29814|29794|29808|29788|29817.5|29797.5|29807|29787|16
1589439900000|2020-05-14 07:05:00|29811.5|29791.5|29811|29791|29811.5|29791.5|29808|29788|8
1589440200000|2020-05-14 07:10:00|29811.5|29791.5|29807.5|29787.5|29812.5|29792.5|29804.5|29784.5|16
1589440500000|2020-05-14 07:15:00|29806|29786|29803|29783|29806|29786|29802.5|29782.5|6
1589440800000|2020-05-14 07:20:00|29802|29782|29803|29783|29803|29783|29802|29782|3
1589441100000|2020-05-14 07:25:00|29803.5|29783.5|29800|29780|29803.5|29783.5|29798.5|29778.5|10
1589441400000|2020-05-14 07:30:00|29801|29781|29795.5|29775.5|29805.1|29781|29795|29770|11
1589441700000|2020-05-14 07:35:00|29798.2|29778.2|29800|29780|29805|29780|29793.3|29770|8
1589442300000|2020-05-14 07:45:00|29805|29770|29795|29775|29805|29775|29795|29767.5|6
1589442600000|2020-05-14 07:50:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|2
1589442900000|2020-05-14 07:55:00|29792.5|29772.5|29812.5|29777.5|29812.5|29780.5|29792.5|29772.5|6
1589443200000|2020-05-14 08:00:00|29809|29774|29805|29785|29809.5|29789.5|29803|29773|9
1589443800000|2020-05-14 08:10:00|29810.8|29790.8|29815|29780|29825.3|29790.8|29810.8|29780|7
1589444100000|2020-05-14 08:15:00|29809.8|29789.8|29828|29793|29828|29793|29809.5|29788.5|9
1589444400000|2020-05-14 08:20:00|29824.3|29789.3|29809.8|29789.8|29825.3|29791|29809.8|29789.3|7
1589444700000|2020-05-14 08:25:00|29824.2|29789.2|29813|29778|29824.5|29789.5|29813|29778|7
1589445000000|2020-05-14 08:30:00|29802|29782|29803|29783|29805.5|29785.5|29802|29782|8
1589445300000|2020-05-14 08:35:00|29799.5|29779.5|29800|29780|29800|29780|29798|29778|4
1589445900000|2020-05-14 08:45:00|29803|29783|29803|29783|29803|29783|29803|29783|1
1589446200000|2020-05-14 08:50:00|29810|29790|29809.5|29789.5|29811.3|29790|29803|29775.3|8
1589446500000|2020-05-14 08:55:00|29808|29788|29808|29788|29808|29788|29808|29788|1
1589447100000|2020-05-14 09:05:00|29803|29783|29803|29783|29803|29783|29803|29783|1
1589447400000|2020-05-14 09:10:00|29800|29780|29802|29767|29812|29780|29796.5|29767|11
1589447700000|2020-05-14 09:15:00|29801|29766|29798|29763|29801|29766|29797.5|29762.5|5
1589448000000|2020-05-14 09:20:00|29795.3|29760.3|29790|29770|29798|29770|29790|29760|6
1589448300000|2020-05-14 09:25:00|29788|29768|29790|29770|29798|29770|29787.8|29763|7
1589448600000|2020-05-14 09:30:00|29793|29773|29790|29770|29793|29773|29790|29770|3
1589448900000|2020-05-14 09:35:00|29793|29773|29795|29775|29795|29775|29793|29773|2
1589449500000|2020-05-14 09:45:00|29805|29770|29810|29775|29811.3|29783|29803|29770|12
1589449800000|2020-05-14 09:50:00|29807.5|29772.5|29810.5|29775.5|29811.3|29776.3|29807.5|29772.5|16
1589450100000|2020-05-14 09:55:00|29809.8|29774.8|29808|29773|29813|29778|29808|29773|6
1589450700000|2020-05-14 10:05:00|29812.5|29777.5|29819.8|29784.8|29820.3|29787.3|29807.3|29777.5|5
1589451000000|2020-05-14 10:10:00|29821.8|29786.8|29829.8|29794.8|29829.8|29794.8|29820.3|29785.3|6
1589451300000|2020-05-14 10:15:00|29829.3|29794.3|29829.8|29794.8|29829.8|29794.8|29829.3|29794.3|4
1589451600000|2020-05-14 10:20:00|29827.8|29792.8|29837.5|29802.5|29838|29803|29827.8|29792.8|6
1589451900000|2020-05-14 10:25:00|29836.3|29801.3|29832.5|29797.5|29836.3|29801.3|29832.5|29797.5|2
1589452200000|2020-05-14 10:30:00|29828.5|29793.5|29832.5|29797.5|29832.5|29797.5|29828.5|29793.5|2
1589452500000|2020-05-14 10:35:00|29829.5|29794.5|29817.8|29782.8|29830|29795|29815.7|29780.7|6
1589452800000|2020-05-14 10:40:00|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|1
1589453100000|2020-05-14 10:45:00|29827.8|29792.8|29827.5|29792.5|29827.8|29792.8|29827.5|29792.5|2
1589453400000|2020-05-14 10:50:00|29827.8|29792.8|29830|29795|29830|29795|29827.8|29792.8|2
1589453700000|2020-05-14 10:55:00|29833.1|29798.1|29832.5|29797.5|29835.2|29800.2|29832.5|29797.5|8
1589454000000|2020-05-14 11:00:00|29839.7|29804.7|29832.8|29797.8|29839.7|29804.7|29830.7|29795.7|7
1589454300000|2020-05-14 11:05:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1589454600000|2020-05-14 11:10:00|29837.5|29802.5|29837.5|29802.5|29839.7|29804.7|29837.5|29802.5|3
1589454900000|2020-05-14 11:15:00|29837.8|29802.8|29837.8|29802.8|29837.8|29802.8|29837.8|29802.8|1
1589455200000|2020-05-14 11:20:00|29839.7|29804.7|29839.7|29804.7|29839.7|29804.7|29837.5|29802.5|9
1589455500000|2020-05-14 11:25:00|29837.5|29802.5|29847.5|29812.5|29847.5|29815|29834.3|29802.5|9
1589455800000|2020-05-14 11:30:00|29848.3|29813.3|29852.5|29817.5|29852.5|29817.5|29847.5|29812.5|8
1589456100000|2020-05-14 11:35:00|29850|29815|29845|29810|29850|29815|29840.5|29805.5|14
1589456700000|2020-05-14 11:45:00|29843.8|29808.8|29847.3|29812.3|29847.3|29812.3|29843.8|29808.8|5
1589457000000|2020-05-14 11:50:00|29847.5|29812.5|29846.4|29811.4|29847.5|29812.5|29845|29810|6
1589457300000|2020-05-14 11:55:00|29845|29810|29847.2|29827.2|29854.9|29827.2|29842.5|29810|18
1589457600000|2020-05-14 12:00:00|29848.7|29828.7|29847.5|29827.5|29848.9|29828.9|29847.5|29827.5|5
1589457900000|2020-05-14 12:05:00|29848.9|29828.9|29847.5|29827.5|29848.9|29828.9|29847.5|29827.5|4
1589458200000|2020-05-14 12:10:00|29845|29825|29855|29820|29857.5|29825|29845|29818.8|14
1589458500000|2020-05-14 12:15:00|29857.5|29822.5|29852.5|29817.5|29857.5|29822.5|29852.5|29817.5|5
1589458800000|2020-05-14 12:20:00|29853.3|29818.3|29857.5|29822.5|29857.5|29822.5|29853.3|29818.3|8
1589459100000|2020-05-14 12:25:00|29859.5|29824.5|29858|29823|29859.5|29832.5|29850|29822.5|5
1589459400000|2020-05-14 12:30:00|29857.5|29822.5|29855|29835|29857.5|29835|29850|29822.5|7
1589459700000|2020-05-14 12:35:00|29852.5|29832.5|29850.9|29830.9|29852.5|29832.5|29850.5|29830.5|7
1589460000000|2020-05-14 12:40:00|29851|29831|29852.5|29832.5|29852.5|29832.5|29851|29831|7
1589460300000|2020-05-14 12:45:00|29853.9|29833.9|29855|29835|29857.2|29837.2|29852.5|29832.5|7
1589460900000|2020-05-14 12:55:00|29854.8|29834.8|29857.5|29822.5|29857.5|29834.8|29852.5|29822.5|4
1589461200000|2020-05-14 13:00:00|29850|29830|29860|29825|29860|29832.5|29850|29825|3
1589461500000|2020-05-14 13:05:00|29852.5|29832.5|29852.5|29832.5|29855|29835|29850|29830|9
1589461800000|2020-05-14 13:10:00|29850|29830|29847.5|29827.5|29850|29830|29842.6|29822.6|4
1589462100000|2020-05-14 13:15:00|29850|29830|29847.5|29827.5|29850|29830|29847.5|29827.5|2
1589462400000|2020-05-14 13:20:00|29850|29830|29850|29830|29852.5|29832.5|29847.5|29827.5|7
1589462700000|2020-05-14 13:25:00|29857.5|29822.5|29860|29825|29860|29825|29857.5|29822.5|2
1589463000000|2020-05-14 13:30:00|29855|29835|29855|29835|29855|29835|29855|29835|1
1589463300000|2020-05-14 13:35:00|29852.5|29832.5|29853.8|29833.8|29855|29835|29850|29830|6
1589463600000|2020-05-14 13:40:00|29852.5|29832.5|29857.5|29837.5|29858.8|29838.8|29852.5|29832.5|7
1589463900000|2020-05-14 13:45:00|29856.2|29836.2|29857.5|29837.5|29858.8|29838.8|29856.2|29836.2|5
1589464500000|2020-05-14 13:55:00|29859.3|29839.3|29869.6|29834.6|29874.3|29849.7|29859.3|29834.6|11
1589464800000|2020-05-14 14:00:00|29874.9|29839.9|29867.1|29847.1|29874.9|29852|29864.6|29839.6|15
1589465100000|2020-05-14 14:05:00|29866.8|29846.8|29867.9|29847.9|29869.6|29849.6|29864.6|29834.6|12
1589465400000|2020-05-14 14:10:00|29869.6|29834.6|29872.6|29837.6|29875.4|29840.4|29868.3|29833.3|12
1589465700000|2020-05-14 14:15:00|29870.5|29835.5|29857.1|29837.1|29870.5|29839.6|29857.1|29834.6|5
1589466000000|2020-05-14 14:20:00|29858.9|29838.9|29847.1|29827.1|29860.1|29840.1|29847.1|29827.1|16
1589466300000|2020-05-14 14:25:00|29846.8|29826.8|29849.6|29829.6|29863|29829.6|29834.9|29813|24
1589466600000|2020-05-14 14:30:00|29852.1|29832.1|29855|29835|29855.1|29835.1|29847.1|29827.1|19
1589466900000|2020-05-14 14:35:00|29854.5|29834.5|29854.5|29819.5|29873|29838|29851.2|29819.5|21
1589467200000|2020-05-14 14:40:00|29845.7|29810.7|29857.5|29822.5|29857.5|29822.5|29845.7|29810.7|9
1589467500000|2020-05-14 14:45:00|29858|29823|29858|29823|29858|29823|29858|29823|1
1589467800000|2020-05-14 14:50:00|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|1
1589468100000|2020-05-14 14:55:00|29858|29823|29858|29823|29858|29823|29858|29823|1
1589468400000|2020-05-14 15:00:00|29855.5|29820.5|29845|29825|29855.5|29825.5|29845|29820|5
1589468700000|2020-05-14 15:05:00|29844.5|29824.5|29840|29820|29853.5|29824.5|29837.6|29810|20
1589469000000|2020-05-14 15:10:00|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|1
1589469300000|2020-05-14 15:15:00|29836.2|29816.2|29840|29820|29853|29821.1|29836.2|29813|14
1589469600000|2020-05-14 15:20:00|29831.3|29811.3|29849.7|29829.7|29849.7|29829.7|29831.3|29810|8
1589469900000|2020-05-14 15:25:00|29865.5|29830.5|29860|29825|29866|29831|29860|29825|7
1589470200000|2020-05-14 15:30:00|29856|29821|29855|29820|29856|29821|29855|29820|2
1589470500000|2020-05-14 15:35:00|29860|29825|29862.5|29827.5|29865|29830|29860|29825|5
1589470800000|2020-05-14 15:40:00|29865|29830|29857.5|29822.5|29865|29830|29857.5|29822.5|3
1589471100000|2020-05-14 15:45:00|29855.5|29820.5|29855|29820|29857.5|29822.5|29855|29820|3
1589471400000|2020-05-14 15:50:00|29856.8|29821.8|29852.5|29817.5|29857.5|29822.5|29852.5|29817.5|3
1589471700000|2020-05-14 15:55:00|29855|29820|29841.8|29821.8|29856.5|29830|29840.3|29817.5|7
1589472000000|2020-05-14 16:00:00|29840|29820|29852.5|29817.5|29854.4|29829.7|29840|29817.5|5
1589472300000|2020-05-14 16:05:00|29855|29820|29860|29825|29860|29825|29853|29818|8
1589472600000|2020-05-14 16:10:00|29861.8|29826.8|29850|29830|29863|29830|29850|29825|5
1589472900000|2020-05-14 16:15:00|29849.5|29829.5|29847.5|29827.5|29849.5|29829.5|29847.5|29827.5|2
1589473200000|2020-05-14 16:20:00|29848|29828|29845|29825|29855|29830|29845|29818.3|10
1589473500000|2020-05-14 16:25:00|29855|29820|29850|29830|29855|29830|29850|29820|2
1589473800000|2020-05-14 16:30:00|29850.1|29830.1|29850|29830|29850.1|29830.1|29850|29830|2
1589474100000|2020-05-14 16:35:00|29847.5|29827.5|29842.5|29822.5|29847.5|29827.5|29841.2|29821.2|6
1589474400000|2020-05-14 16:40:00|29845|29825|29850|29815|29850|29825|29845|29815|2
1589475300000|2020-05-14 16:55:00|29848|29813|29854.3|29819.3|29854.3|29819.3|29847.5|29812.5|5
1589475600000|2020-05-14 17:00:00|29850|29815|29848|29813|29854.3|29819.3|29847.5|29812.5|9
1589476200000|2020-05-14 17:10:00|29852.5|29817.5|29865|29830|29865|29832.4|29851.2|29817.5|7
1589476800000|2020-05-14 17:20:00|29863.2|29828.2|29854.6|29819.6|29865|29833.7|29852.5|29819.6|7
1589477700000|2020-05-14 17:35:00|29848.5|29813.5|29854.6|29819.6|29854.6|29819.6|29848.5|29813.5|2
1589478600000|2020-05-14 17:50:00|29855|29820|29854.6|29819.6|29855|29820|29854.6|29819.6|2
1589481000000|2020-05-14 18:30:00|29850|29815|29849.1|29814.1|29850|29815|29849.1|29814.1|3
1589481300000|2020-05-14 18:35:00|29846.6|29811.6|29851.9|29816.9|29851.9|29816.9|29846.6|29811.6|3
1589481600000|2020-05-14 18:40:00|29852.4|29817.4|29854.1|29819.1|29854.1|29819.1|29852.4|29817.4|3
1589482200000|2020-05-14 18:50:00|29849.6|29814.6|29849.1|29814.1|29849.6|29814.6|29848.1|29813.1|4
1589482500000|2020-05-14 18:55:00|29849.6|29814.6|29844.6|29809.6|29849.6|29819.9|29838.9|29808.6|6
1589482800000|2020-05-14 19:00:00|29845|29810|29845|29810|29845|29810|29845|29810|1
1589483100000|2020-05-14 19:05:00|29837.8|29802.8|29824|29786|29837.8|29806.3|29824|29786|18
1589483400000|2020-05-14 19:10:00|29825.8|29785|29829|29784|29829.5|29785.5|29825.6|29784|7
1589483700000|2020-05-14 19:15:00|29833|29788|29819|29776|29833|29788|29817.5|29772.5|8
1589484000000|2020-05-14 19:20:00|29824|29787|29823|29788|29824|29788|29822.5|29787|6
1589484300000|2020-05-14 19:25:00|29818|29777|29813|29777|29818|29777|29813|29777|2
1589485200000|2020-05-14 19:40:00|29807.5|29772.5|29807.5|29772.5|29807.5|29772.5|29807.5|29772.5|1
1589485500000|2020-05-14 19:45:00|29808|29773|29808|29773|29808|29773|29807.5|29772.5|3
1589485800000|2020-05-14 19:50:00|29805.5|29770.5|29797.5|29752.5|29805.5|29770.5|29797.5|29752.5|2
1589486100000|2020-05-14 19:55:00|29802.5|29757.5|29807.5|29772.5|29807.5|29772.5|29802.5|29757.5|7
1589509800000|2020-05-15 02:30:00|29825.5|29805.5|29825.5|29805.5|29826|29806|29822.5|29802.5|15
1589510100000|2020-05-15 02:35:00|29824.5|29804.5|29806|29786|29825.3|29805.3|29805.5|29785.5|25
1589510400000|2020-05-15 02:40:00|29804.5|29784.5|29807.8|29787.8|29811.8|29791.8|29804.5|29784.5|26
1589510700000|2020-05-15 02:45:00|29808.1|29788.1|29808.5|29788.5|29808.6|29788.6|29808.1|29788.1|3
1589511000000|2020-05-15 02:50:00|29807.8|29787.8|29811.5|29791.5|29812|29792|29806.3|29786.3|7
1589511300000|2020-05-15 02:55:00|29811|29791|29820.5|29800.5|29821.5|29801.5|29811|29791|20
1589511600000|2020-05-15 03:00:00|29820|29800|29815.5|29795.5|29820|29800|29811.5|29791.5|30
1589511900000|2020-05-15 03:05:00|29815.2|29795.2|29818|29798|29818|29798|29815|29795|10
1589512200000|2020-05-15 03:10:00|29817.5|29797.5|29819.5|29799.5|29821.5|29801.5|29817.5|29797.5|21
1589512500000|2020-05-15 03:15:00|29820|29800|29817.5|29797.5|29821.5|29801.5|29816|29796|25
1589512800000|2020-05-15 03:20:00|29818|29798|29815.5|29795.5|29818.5|29798.5|29815.5|29795.5|12
1589513100000|2020-05-15 03:25:00|29815|29795|29806.8|29786.8|29815|29795|29806.3|29786.3|16
1589513400000|2020-05-15 03:30:00|29801.5|29781.5|29803|29783|29803|29783|29800.5|29780.5|10
1589513700000|2020-05-15 03:35:00|29803.3|29783.3|29803.8|29783.8|29804.3|29784.3|29803.3|29783.3|4
1589514000000|2020-05-15 03:40:00|29804.3|29784.3|29804.3|29784.3|29807.9|29787.9|29804.3|29784.3|5
1589514300000|2020-05-15 03:45:00|29803.8|29783.8|29804.5|29784.5|29804.5|29784.5|29803.8|29783.8|4
1589514600000|2020-05-15 03:50:00|29803|29783|29800.5|29780.5|29803|29783|29800.5|29780.5|11
1589514900000|2020-05-15 03:55:00|29801|29781|29803|29783|29806.5|29786.5|29799.6|29779.6|18
1589515200000|2020-05-15 04:00:00|29802.5|29782.5|29800.5|29780.5|29802.5|29782.5|29800.5|29780.5|7
1589515800000|2020-05-15 04:10:00|29802.4|29782.4|29800.5|29780.5|29802.4|29782.4|29800|29780|4
1589516100000|2020-05-15 04:15:00|29802.2|29782.2|29799|29779|29803|29783|29798.5|29778.5|11
1589516400000|2020-05-15 04:20:00|29797.8|29777.8|29793|29773|29797.8|29777.8|29793|29773|11
1589516700000|2020-05-15 04:25:00|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|1
1589517000000|2020-05-15 04:30:00|29791.8|29771.8|29791.8|29771.8|29793|29773|29791.8|29771.8|6
1589517300000|2020-05-15 04:35:00|29791.3|29771.3|29791.3|29771.3|29791.3|29771.3|29791.3|29771.3|1
1589517600000|2020-05-15 04:40:00|29790.8|29770.8|29790.1|29770.1|29790.8|29770.8|29788.7|29768.7|5
1589517900000|2020-05-15 04:45:00|29789.6|29769.6|29784.5|29764.5|29789.6|29769.6|29780.5|29760.5|4
1589518200000|2020-05-15 04:50:00|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|29784.5|29764.5|5
1589518500000|2020-05-15 04:55:00|29786|29766|29791|29771|29791|29771|29786|29766|5
1589518800000|2020-05-15 05:00:00|29791.5|29771.5|29788.5|29768.5|29792.3|29772.3|29787.5|29767.5|9
1589519100000|2020-05-15 05:05:00|29788|29768|29786.5|29766.5|29791.5|29768|29778|29756.5|18
1589520000000|2020-05-15 05:20:00|29787.5|29767.5|29788.5|29768.5|29789.5|29769.5|29787.5|29767.5|3
1589520300000|2020-05-15 05:25:00|29789.5|29769.5|29795.5|29775.5|29796|29776|29789|29769|15
1589520600000|2020-05-15 05:30:00|29794.5|29774.5|29794|29774|29795|29775|29793.5|29773.5|6
1589520900000|2020-05-15 05:35:00|29793.5|29773.5|29797.5|29777.5|29797.5|29777.5|29793.5|29773.5|2
1589521200000|2020-05-15 05:40:00|29798|29778|29798.5|29778.5|29798.5|29778.5|29798|29778|4
1589521500000|2020-05-15 05:45:00|29799.5|29779.5|29799|29779|29800|29780|29799|29779|3
1589521800000|2020-05-15 05:50:00|29798.5|29778.5|29798.5|29778.5|29798.5|29778.5|29798.5|29778.5|1
1589522100000|2020-05-15 05:55:00|29799|29779|29806|29786|29808.5|29788.5|29798.5|29778.5|33
1589522400000|2020-05-15 06:00:00|29803|29783|29803|29783|29806.5|29786.5|29802|29782|21
1589522700000|2020-05-15 06:05:00|29802.8|29782.8|29802.2|29782.2|29802.8|29782.8|29799.5|29779.5|10
1589523000000|2020-05-15 06:10:00|29803.2|29783.2|29797.5|29777.5|29804.4|29784.4|29797.5|29777.5|20
1589523300000|2020-05-15 06:15:00|29797.8|29777.8|29797.8|29777.8|29799.4|29779.4|29795|29775|8
1589523600000|2020-05-15 06:20:00|29799.4|29779.4|29797.8|29777.8|29803.7|29783.7|29797.5|29777.5|13
1589523900000|2020-05-15 06:25:00|29799.4|29779.4|29797.5|29777.5|29799.4|29779.4|29797.5|29777.5|2
1589524200000|2020-05-15 06:30:00|29800|29780|29802.5|29782.5|29802.5|29782.5|29797.5|29777.5|10
1589524500000|2020-05-15 06:35:00|29800|29780|29802.5|29782.5|29805|29785|29800|29780|6
1589524800000|2020-05-15 06:40:00|29797.7|29777.7|29792.8|29772.8|29802.3|29782.3|29792.8|29772.8|11
1589525100000|2020-05-15 06:45:00|29792.1|29772.1|29792.5|29772.5|29792.5|29772.5|29791.1|29771.1|3
1589525400000|2020-05-15 06:50:00|29792|29772|29796.5|29776.5|29796.5|29776.5|29792|29772|13
1589525700000|2020-05-15 06:55:00|29798|29778|29792|29772|29799.5|29779.5|29791.5|29771.5|20
1589526000000|2020-05-15 07:00:00|29805|29770|29800|29780|29807.5|29785|29800|29770|10
1589526300000|2020-05-15 07:05:00|29797.5|29777.5|29786.5|29766.5|29800|29780|29784.5|29764.5|19
1589526600000|2020-05-15 07:10:00|29787|29767|29786|29766|29790|29770|29783.5|29763.5|28
1589526900000|2020-05-15 07:15:00|29785|29765|29786|29766|29786.1|29766.1|29779.3|29759.3|18
1589527200000|2020-05-15 07:20:00|29785.5|29765.5|29783|29763|29785.5|29765.5|29779.5|29759.5|11
1589527500000|2020-05-15 07:25:00|29782.5|29762.5|29782.5|29762.5|29784.5|29764.5|29782|29762|8
1589527800000|2020-05-15 07:30:00|29784.5|29764.5|29787.5|29767.5|29790|29770|29781.5|29761.5|17
1589528100000|2020-05-15 07:35:00|29792.2|29772.2|29790|29770|29792.5|29772.5|29787.8|29767.8|14
1589528400000|2020-05-15 07:40:00|29791.8|29771.8|29790|29770|29804.5|29777.5|29788.3|29768.3|13
1589528700000|2020-05-15 07:45:00|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|1
1589529000000|2020-05-15 07:50:00|29786.3|29766.3|29787.5|29767.5|29787.5|29767.5|29786.3|29766.3|2
1589529300000|2020-05-15 07:55:00|29787.3|29767.3|29793.5|29758.5|29795|29767.3|29785|29757.5|9
1589529600000|2020-05-15 08:00:00|29794|29759|29792.2|29757.2|29795|29760|29792.2|29757.2|5
1589529900000|2020-05-15 08:05:00|29786.2|29766.2|29784.7|29764.7|29786.2|29766.2|29784.7|29764.7|2
1589530200000|2020-05-15 08:10:00|29782.2|29762.2|29784.7|29749.7|29784.7|29762.2|29782.2|29749.7|2
1589530500000|2020-05-15 08:15:00|29785|29750|29785.5|29750.5|29785.5|29750.5|29785|29750|3
1589530800000|2020-05-15 08:20:00|29785|29750|29780.5|29760.5|29785.5|29760.5|29780|29750|5
1589531100000|2020-05-15 08:25:00|29780|29760|29780|29760|29780|29760|29780|29760|1
1589531700000|2020-05-15 08:35:00|29783|29763|29783|29763|29783|29763|29783|29763|1
1589532300000|2020-05-15 08:45:00|29780.5|29745.5|29775|29755|29785.5|29755.5|29775|29745.5|8
1589532600000|2020-05-15 08:50:00|29778|29758|29780|29760|29780|29760|29778|29758|2
1589533200000|2020-05-15 09:00:00|29781.8|29761.8|29785.2|29765.2|29785.5|29765.5|29780|29760|9
1589533500000|2020-05-15 09:05:00|29785.4|29765.4|29785|29765|29788|29768|29785|29765|5
1589533800000|2020-05-15 09:10:00|29783.3|29763.3|29782.5|29762.5|29786.2|29766.2|29778|29758|18
1589534100000|2020-05-15 09:15:00|29780.5|29760.5|29780|29760|29780.5|29760.5|29780|29760|4
1589534400000|2020-05-15 09:20:00|29783|29763|29783|29763|29783|29763|29783|29763|1
1589534700000|2020-05-15 09:25:00|29779.5|29759.5|29780|29760|29780|29760|29778|29758|4
1589535000000|2020-05-15 09:30:00|29778|29758|29778|29758|29778|29758|29778|29758|1
1589535300000|2020-05-15 09:35:00|29780.2|29760.2|29782.5|29762.5|29782.5|29762.5|29780.2|29760.2|2
1589535600000|2020-05-15 09:40:00|29785|29765|29785|29765|29785.5|29765.5|29784.9|29764.9|5
1589536200000|2020-05-15 09:50:00|29783|29763|29778|29758|29783|29763|29778|29758|3
1589536500000|2020-05-15 09:55:00|29783|29763|29788|29768|29788|29768|29782.8|29762.8|5
1589536800000|2020-05-15 10:00:00|29787.8|29767.8|29785|29765|29788|29768|29785|29765|4
1589537400000|2020-05-15 10:10:00|29786.5|29766.5|29785|29765|29786.5|29766.5|29785|29765|4
1589538600000|2020-05-15 10:30:00|29788|29768|29802.5|29767.5|29802.5|29773.2|29788|29767.5|17
1589538900000|2020-05-15 10:35:00|29805.5|29770.5|29809.8|29774.8|29810.3|29775.3|29805|29770|8
1589539200000|2020-05-15 10:40:00|29804.6|29769.6|29818|29783|29819.8|29784.8|29795|29767.5|14
1589539500000|2020-05-15 10:45:00|29817.5|29782.5|29804.8|29784.8|29818.8|29784.8|29804.8|29782.5|6
1589539800000|2020-05-15 10:50:00|29805|29785|29817.5|29782.5|29817.5|29787.5|29804.5|29782.5|5
1589540100000|2020-05-15 10:55:00|29820.5|29785.5|29817.5|29782.5|29820.5|29795.5|29809.5|29780|13
1589540400000|2020-05-15 11:00:00|29814.5|29794.5|29815|29795|29815|29795|29814.5|29794.5|2
1589540700000|2020-05-15 11:05:00|29815.5|29795.5|29834.5|29799.5|29840|29805|29814.5|29793|38
1589541000000|2020-05-15 11:10:00|29835.5|29800.5|29835|29800|29840|29805|29832.5|29797.5|22
1589541300000|2020-05-15 11:15:00|29833.6|29798.6|29827.5|29792.5|29834.2|29799.2|29822.5|29787.5|22
1589541600000|2020-05-15 11:20:00|29827|29792|29824|29789|29837.5|29802.5|29824|29789|21
1589541900000|2020-05-15 11:25:00|29828|29793|29827.5|29792.5|29828|29793|29822.1|29787.1|6
1589542200000|2020-05-15 11:30:00|29828.5|29793.5|29829.5|29794.5|29829.5|29794.5|29828.5|29793.5|2
1589542500000|2020-05-15 11:35:00|29830.5|29795.5|29835.5|29800.5|29835.5|29800.5|29830.5|29795.5|8
1589542800000|2020-05-15 11:40:00|29838|29803|29853|29818|29853|29822.5|29832|29803|39
1589543100000|2020-05-15 11:45:00|29850.5|29815.5|29854|29819|29855.5|29826.5|29836.3|29813.8|31
1589543400000|2020-05-15 11:50:00|29855.5|29820.5|29859|29824|29861.7|29826.7|29844.8|29815.1|25
1589543700000|2020-05-15 11:55:00|29859.5|29824.5|29862.5|29827.5|29865.3|29830.3|29850|29819|29
1589544000000|2020-05-15 12:00:00|29864|29829|29861.3|29826.3|29866.8|29831.8|29859|29824|17
1589544300000|2020-05-15 12:05:00|29862.4|29827.4|29853|29818|29866.4|29831.5|29848.6|29818|19
1589544600000|2020-05-15 12:10:00|29851.5|29816.5|29855.3|29820.3|29855.3|29820.3|29847.5|29812.5|12
1589544900000|2020-05-15 12:15:00|29850|29815|29854|29819|29854|29819|29850|29815|5
1589545200000|2020-05-15 12:20:00|29852|29817|29851|29816|29852|29817|29849.5|29814.5|5
1589545500000|2020-05-15 12:25:00|29851.5|29816.5|29857.5|29822.5|29863.3|29836.5|29851.5|29816.5|16
1589545800000|2020-05-15 12:30:00|29859|29824|29859.5|29824.5|29861.3|29826.3|29858.5|29823.5|6
1589546100000|2020-05-15 12:35:00|29851|29831|29848.5|29813.5|29851.5|29831|29846|29811|15
1589546400000|2020-05-15 12:40:00|29847.8|29812.8|29844|29809|29853|29823.1|29837|29806.5|29
1589546700000|2020-05-15 12:45:00|29846.5|29811.5|29842.8|29807.8|29846.5|29811.5|29842.8|29807.8|6
1589547000000|2020-05-15 12:50:00|29840.5|29805.5|29845|29810|29845.5|29810.5|29840.5|29805.5|5
1589547300000|2020-05-15 12:55:00|29846|29811|29859|29824|29860.1|29825.1|29842|29811|13
1589547600000|2020-05-15 13:00:00|29859.3|29824.3|29851.5|29831.5|29859.3|29831.5|29848.3|29822.8|13
1589547900000|2020-05-15 13:05:00|29851|29831|29848.1|29828.1|29857|29831|29848.1|29822|4
1589548200000|2020-05-15 13:10:00|29846.6|29826.6|29852|29817|29852|29826.6|29840.5|29805.5|15
1589548500000|2020-05-15 13:15:00|29851.5|29816.5|29841.9|29821.9|29851.5|29821.9|29841.9|29815.4|5
1589549100000|2020-05-15 13:25:00|29840.6|29820.6|29841.9|29821.9|29841.9|29821.9|29840.6|29820.6|2
1589550000000|2020-05-15 13:40:00|29839.1|29819.1|29839.2|29819.2|29839.2|29819.2|29835.6|29815.6|18
1589550300000|2020-05-15 13:45:00|29836.9|29816.9|29839.6|29819.6|29839.6|29819.6|29836.9|29816.9|2
1589550900000|2020-05-15 13:55:00|29847.1|29812.1|29847.5|29812.5|29847.5|29812.5|29847.1|29812.1|2
1589551200000|2020-05-15 14:00:00|29847.1|29812.1|29843.9|29823.9|29847.1|29823.9|29839.6|29812.1|6
1589551500000|2020-05-15 14:05:00|29848.9|29828.9|29844.2|29824.2|29848.9|29828.9|29841.7|29821.7|7
1589551800000|2020-05-15 14:10:00|29841.7|29821.7|29831.7|29811.7|29847.5|29821.7|29831.7|29806.7|11
1589552100000|2020-05-15 14:15:00|29829.2|29809.2|29826.7|29791.7|29830.4|29809.2|29826.7|29791.7|7
1589552400000|2020-05-15 14:20:00|29824.2|29804.2|29844.9|29809.9|29844.9|29809.9|29824.2|29801.7|13
1589552700000|2020-05-15 14:25:00|29846.7|29811.7|29846.7|29811.7|29846.7|29811.7|29846.7|29811.7|1
1589553000000|2020-05-15 14:30:00|29836.7|29816.7|29836.7|29816.7|29836.7|29816.7|29836.7|29816.7|1
1589553300000|2020-05-15 14:35:00|29840.4|29820.4|29841.7|29806.7|29846.7|29824.2|29834.2|29806|11
1589553900000|2020-05-15 14:45:00|29844.9|29809.9|29841.7|29806.7|29844.9|29816.7|29836.7|29806.7|3
1589554200000|2020-05-15 14:50:00|29831.7|29811.7|29846.7|29811.7|29846.7|29819.2|29831.7|29806.7|8
1589554500000|2020-05-15 14:55:00|29850.4|29815.4|29841.7|29821.7|29850.5|29821.7|29841.7|29811.7|8
1589554800000|2020-05-15 15:00:00|29839.2|29819.2|29846.7|29811.7|29846.7|29819.2|29839.2|29811.7|2
1589555700000|2020-05-15 15:15:00|29848.6|29813.6|29854.1|29834.1|29854.1|29834.1|29846.7|29811.7|8
1589556000000|2020-05-15 15:20:00|29853|29833|29854.2|29834.2|29854.2|29834.2|29852.9|29832.9|5
1589556600000|2020-05-15 15:30:00|29850.1|29830.1|29843.5|29823.5|29851.7|29830.1|29843|29811.7|9
1589556900000|2020-05-15 15:35:00|29842.9|29822.9|29846.7|29826.7|29846.7|29826.7|29842.9|29822.9|5
1589557200000|2020-05-15 15:40:00|29844.2|29824.2|29849.2|29829.2|29849.2|29829.2|29844.2|29824.2|6
1589557500000|2020-05-15 15:45:00|29846.7|29826.7|29856.7|29821.7|29858|29829.2|29846.7|29821.7|4
1589557800000|2020-05-15 15:50:00|29860.4|29825.4|29850.5|29830.5|29860.5|29834.2|29849.5|29825.4|9
1589558100000|2020-05-15 15:55:00|29849.2|29829.2|29846.7|29826.7|29849.2|29829.2|29844.6|29824.6|9
1589558400000|2020-05-15 16:00:00|29846.9|29826.9|29846.7|29826.7|29846.9|29826.9|29846.7|29826.7|2
1589559600000|2020-05-15 16:20:00|29846.4|29826.4|29837.2|29817.2|29846.4|29826.4|29837.2|29817.2|3
1589559900000|2020-05-15 16:25:00|29839.2|29819.2|29846.7|29811.7|29846.7|29819.6|29839.2|29811.7|3
1589560200000|2020-05-15 16:30:00|29847.2|29812.2|29844.2|29809.2|29847.2|29812.2|29844.2|29809.2|5
1589560500000|2020-05-15 16:35:00|29844.6|29809.6|29836.7|29816.7|29844.6|29816.7|29836.7|29809.6|2
1589561100000|2020-05-15 16:45:00|29841.7|29821.7|29846.9|29811.9|29846.9|29821.7|29839.2|29811.9|3
1589562000000|2020-05-15 17:00:00|29850|29815|29846.9|29811.9|29850|29815|29846.9|29811.9|4
1589562300000|2020-05-15 17:05:00|29850.4|29815.4|29849.2|29814.2|29850.4|29815.4|29846.7|29811.7|3
1589562600000|2020-05-15 17:10:00|29849.6|29814.6|29849.2|29829.2|29859.2|29829.4|29849.2|29814.6|5
1589562900000|2020-05-15 17:15:00|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|1
1589563500000|2020-05-15 17:25:00|29851.6|29831.6|29851.7|29831.7|29854.2|29834.2|29851.6|29831.6|4
1589564100000|2020-05-15 17:35:00|29852.1|29832.1|29852.1|29832.1|29852.1|29832.1|29852.1|29832.1|1
1589565600000|2020-05-15 18:00:00|29859.2|29824.2|29849|29829|29859.2|29829|29844.4|29818.4|5
1589565900000|2020-05-15 18:05:00|29851|29831|29852.1|29832.1|29862.5|29833.1|29851|29824.6|6
1589566500000|2020-05-15 18:15:00|29842.9|29822.9|29857.4|29822.4|29857.4|29825.5|29842.8|29822.4|5
1589566800000|2020-05-15 18:20:00|29847.6|29827.6|29847.1|29827.1|29847.6|29827.6|29847.1|29827.1|2
1589567700000|2020-05-15 18:35:00|29847.6|29827.6|29857.4|29822.4|29857.4|29828.6|29847.6|29822.4|3
1589568300000|2020-05-15 18:45:00|29856.1|29821.1|29847.1|29827.1|29856.1|29827.6|29847.1|29821.1|3
1589569200000|2020-05-15 19:00:00|29847.2|29827.2|29847.5|29827.5|29847.5|29827.5|29847.2|29827.2|2
1589569800000|2020-05-15 19:10:00|29848.4|29828.4|29849|29829|29849|29829|29848.4|29828.4|2
1589570700000|2020-05-15 19:25:00|29850|29830|29852.5|29832.5|29853.4|29833.4|29850|29830|4
1589571300000|2020-05-15 19:35:00|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|1
1589571600000|2020-05-15 19:40:00|29863|29828|29867.5|29832.5|29867.5|29832.5|29862.5|29827.5|3
1589572500000|2020-05-15 19:55:00|29870|29835|29867.5|29832.5|29870.5|29835.5|29867.5|29832.5|3
1589769000000|2020-05-18 02:30:00|29795.5|29775.5|29796|29776|29796|29776|29794.5|29774.5|6
1589769300000|2020-05-18 02:35:00|29796.5|29776.5|29797.5|29777.5|29797.5|29777.5|29796.5|29776.5|6
1589769600000|2020-05-18 02:40:00|29798|29778|29803.5|29783.5|29804|29784|29798|29778|47
1589769900000|2020-05-18 02:45:00|29803|29783|29818.5|29798.5|29819.8|29799.8|29802.5|29782.5|27
1589770200000|2020-05-18 02:50:00|29818|29798|29816.5|29796.5|29818|29798|29812|29792|21
1589770500000|2020-05-18 02:55:00|29817|29797|29822|29802|29822|29802|29814.6|29794.6|39
1589770800000|2020-05-18 03:00:00|29822.3|29802.3|29823|29803|29827.3|29807.3|29821|29801|36
1589771100000|2020-05-18 03:05:00|29822.5|29802.5|29819|29799|29825|29805|29819|29799|12
1589771400000|2020-05-18 03:10:00|29818.5|29798.5|29820.5|29800.5|29820.5|29800.5|29816.5|29796.5|14
1589771700000|2020-05-18 03:15:00|29824.5|29804.5|29820.5|29800.5|29825.5|29805.5|29815.5|29795.5|35
1589772000000|2020-05-18 03:20:00|29821|29801|29813|29793|29822|29802|29811.5|29791.5|40
1589772300000|2020-05-18 03:25:00|29812.5|29792.5|29808.5|29788.5|29814|29794|29808.5|29788.5|18
1589772600000|2020-05-18 03:30:00|29809|29789|29810.5|29790.5|29811.5|29791.5|29808.5|29788.5|13
1589772900000|2020-05-18 03:35:00|29811|29791|29810.5|29790.5|29814.5|29794.5|29810.5|29790.5|9
1589773200000|2020-05-18 03:40:00|29811.5|29791.5|29814.5|29794.5|29814.5|29794.5|29810.5|29790.5|10
1589773500000|2020-05-18 03:45:00|29816.5|29796.5|29819.5|29799.5|29820.2|29800.2|29813|29793|29
1589773800000|2020-05-18 03:50:00|29819.3|29799.3|29821.5|29801.5|29821.5|29801.5|29818.5|29798.5|19
1589774100000|2020-05-18 03:55:00|29824.3|29804.3|29824.9|29804.9|29825.5|29805.5|29824.3|29804.3|5
1589774400000|2020-05-18 04:00:00|29824.4|29804.4|29823.5|29803.5|29824.4|29804.4|29823.5|29803.5|3
1589774700000|2020-05-18 04:05:00|29823.9|29803.9|29860.5|29840.5|29861.5|29841.5|29823.9|29803.9|50
1589775000000|2020-05-18 04:10:00|29859|29839|29882|29862|29882.5|29862.5|29853|29826|107
1589775300000|2020-05-18 04:15:00|29888|29868|29894.5|29874.5|29904.5|29884.5|29887|29867|60
1589775600000|2020-05-18 04:20:00|29894|29874|29885.5|29865.5|29894.5|29874.5|29882.5|29862.5|35
1589775900000|2020-05-18 04:25:00|29885|29865|29883.5|29863.5|29886|29866|29873.5|29853.5|36
1589776200000|2020-05-18 04:30:00|29883|29863|29883.5|29863.5|29886.5|29866.5|29870.5|29850.5|37
1589776500000|2020-05-18 04:35:00|29884|29864|29886|29866|29886|29866|29881|29861|13
1589776800000|2020-05-18 04:40:00|29885.5|29865.5|29892.9|29872.9|29898.6|29878.6|29885.5|29865.5|33
1589777100000|2020-05-18 04:45:00|29892.4|29872.4|29904.5|29884.5|29905.5|29885.5|29891.9|29871.9|41
1589777400000|2020-05-18 04:50:00|29904|29884|29920|29900|29920.5|29900.5|29902.5|29882.5|52
1589777700000|2020-05-18 04:55:00|29919.5|29899.5|29866|29831|29922|29902|29854.7|29824.1|104
1589778000000|2020-05-18 05:00:00|29867.5|29832.5|29886|29851|29887.3|29854.8|29854.2|29832.5|33
1589778300000|2020-05-18 05:05:00|29883.5|29848.5|29882.8|29862.8|29886|29863.3|29870.8|29848.5|19
1589778600000|2020-05-18 05:10:00|29882.3|29862.3|29884|29864|29892|29872|29880.4|29860.4|24
1589778900000|2020-05-18 05:15:00|29881|29861|29876.7|29856.7|29885.3|29861|29869|29841.3|38
1589779200000|2020-05-18 05:20:00|29876.2|29856.2|29878|29858|29878.2|29858.2|29873.8|29853.8|11
1589779500000|2020-05-18 05:25:00|29878.5|29858.5|29878|29858|29879|29859|29878|29858|6
1589779800000|2020-05-18 05:30:00|29878.5|29858.5|29880|29860|29880|29860|29875|29855|16
1589780100000|2020-05-18 05:35:00|29879.5|29859.5|29882.5|29862.5|29882.5|29862.5|29876|29856|22
1589780400000|2020-05-18 05:40:00|29882|29862|29894.5|29874.5|29905|29878|29881.5|29861.5|53
1589780700000|2020-05-18 05:45:00|29895|29875|29906|29886|29906.5|29886.5|29885|29865|64
1589781000000|2020-05-18 05:50:00|29905.5|29885.5|29903.5|29883.5|29913.5|29893.5|29903|29883|49
1589781300000|2020-05-18 05:55:00|29903|29883|29905.5|29885.5|29906|29886|29893.5|29873.5|14
1589781600000|2020-05-18 06:00:00|29902|29882|29898|29878|29905|29885|29896|29876|33
1589781900000|2020-05-18 06:05:00|29899|29879|29908.5|29888.5|29909.5|29889.5|29895.5|29875.5|42
1589782200000|2020-05-18 06:10:00|29907.5|29887.5|29905.5|29885.5|29911.5|29891.5|29905.5|29885.5|33
1589782500000|2020-05-18 06:15:00|29905|29885|29902.5|29882.5|29907.5|29887.5|29893.5|29873.5|27
1589782800000|2020-05-18 06:20:00|29899.5|29879.5|29895.5|29875.5|29902.5|29882.5|29893.5|29873.5|58
1589783100000|2020-05-18 06:25:00|29893|29873|29893.5|29873.5|29896.5|29876.5|29890.5|29870.5|48
1589783400000|2020-05-18 06:30:00|29891.5|29871.5|29896.5|29876.5|29896.5|29876.5|29890.5|29870.5|21
1589783700000|2020-05-18 06:35:00|29897.5|29877.5|29903.5|29883.5|29907.5|29887.5|29897.5|29877.5|31
1589784000000|2020-05-18 06:40:00|29903|29883|29907|29887|29909|29889|29901.5|29881.5|23
1589784300000|2020-05-18 06:45:00|29906.5|29886.5|29919|29899|29921.5|29901.5|29906|29886|55
1589784600000|2020-05-18 06:50:00|29920|29900|29923|29903|29923.5|29903.5|29913|29893|35
1589784900000|2020-05-18 06:55:00|29923.5|29903.5|29932.3|29912.3|29933.3|29913.3|29917.5|29897.5|57
1589785200000|2020-05-18 07:00:00|29930|29910|29920.8|29900.8|29930|29910|29920.8|29900.8|22
1589785500000|2020-05-18 07:05:00|29921.5|29901.5|29919|29899|29921.5|29901.5|29917.5|29897.5|22
1589785800000|2020-05-18 07:10:00|29919.5|29899.5|29903|29883|29919.5|29899.5|29899.7|29879.7|36
1589786100000|2020-05-18 07:15:00|29902.5|29882.5|29907.5|29887.5|29907.5|29887.5|29902|29882|22
1589786400000|2020-05-18 07:20:00|29907|29887|29907.5|29887.5|29915.5|29895.5|29906.5|29886.5|26
1589786700000|2020-05-18 07:25:00|29908|29888|29909.5|29889.5|29916|29896|29905.5|29885.5|25
1589787000000|2020-05-18 07:30:00|29910.5|29890.5|29904.8|29884.8|29910.5|29890.5|29902.5|29882.5|27
1589787300000|2020-05-18 07:35:00|29902.5|29882.5|29918.3|29883.3|29918.3|29892.4|29900.2|29880.2|25
1589787600000|2020-05-18 07:40:00|29907.8|29887.8|29922.1|29902.1|29924.2|29904.2|29906.5|29886.5|26
1589787900000|2020-05-18 07:45:00|29920.5|29900.5|29934.2|29914.2|29934.2|29914.2|29919.5|29899.5|25
1589788200000|2020-05-18 07:50:00|29935.6|29915.6|29924.5|29904.5|29936.9|29916.9|29924.5|29904.5|25
1589788500000|2020-05-18 07:55:00|29923.8|29903.8|29924.2|29904.2|29925.3|29905.3|29922.6|29902.6|9
1589788800000|2020-05-18 08:00:00|29922.8|29902.8|29919.2|29899.2|29924.2|29904.2|29917.5|29897.5|16
1589789100000|2020-05-18 08:05:00|29918.7|29898.7|29920|29900|29922.8|29902.8|29915.8|29895.8|20
1589789400000|2020-05-18 08:10:00|29917.6|29897.6|29940|29905|29940|29912.3|29917.6|29892.5|29
1589790000000|2020-05-18 08:20:00|29935|29915|29950|29915|29950|29921.3|29935|29915|9
1589790300000|2020-05-18 08:25:00|29946.7|29911.7|29937.5|29917.5|29950|29920|29937.5|29911.7|7
1589790600000|2020-05-18 08:30:00|29941.3|29921.3|29947.5|29927.5|29948.9|29928.9|29940|29920|13
1589790900000|2020-05-18 08:35:00|29946.1|29926.1|29947.5|29927.5|29948.9|29928.9|29946.1|29926.1|8
1589791200000|2020-05-18 08:40:00|29948.7|29928.7|29948.1|29928.1|29950.1|29930.1|29945|29925|12
1589791500000|2020-05-18 08:45:00|29946.1|29926.1|29942.5|29922.5|29946.1|29926.1|29942.5|29922.5|4
1589791800000|2020-05-18 08:50:00|29943.6|29923.6|29940|29920|29943.6|29923.6|29937.5|29917.5|16
1589792100000|2020-05-18 08:55:00|29941.3|29906.3|29942.8|29907.8|29945|29910|29941|29906|11
1589792400000|2020-05-18 09:00:00|29940.5|29905.5|29930|29910|29940.5|29911.8|29930|29903.3|13
1589792700000|2020-05-18 09:05:00|29941|29906|29931.8|29911.8|29941|29912.5|29931.8|29902.5|9
1589793000000|2020-05-18 09:10:00|29932.5|29912.5|29931.8|29911.8|29932.5|29912.5|29931.8|29911.8|4
1589793300000|2020-05-18 09:15:00|29931.1|29911.1|29932.5|29912.5|29935|29915|29930|29910|10
1589793900000|2020-05-18 09:25:00|29932.2|29912.2|29932.2|29912.2|29932.5|29912.5|29931.5|29911.5|5
1589794200000|2020-05-18 09:30:00|29932.5|29912.5|29937.5|29917.5|29937.5|29917.5|29932.2|29912.2|5
1589794500000|2020-05-18 09:35:00|29938|29918|29942.5|29922.5|29942.5|29922.5|29938|29918|3
1589794800000|2020-05-18 09:40:00|29941.8|29921.8|29950|29915|29950|29926.8|29941.8|29915|16
1589795100000|2020-05-18 09:45:00|29952|29917|29950|29915|29952.5|29917.5|29950|29915|7
1589795400000|2020-05-18 09:50:00|29952|29917|29952.5|29917.5|29952.5|29917.5|29952|29917|2
1589795700000|2020-05-18 09:55:00|29941.3|29921.3|29947.5|29912.5|29947.5|29921.3|29941.3|29906.5|9
1589796000000|2020-05-18 10:00:00|29939|29919|29940|29920|29950|29922.5|29939|29906|7
1589796300000|2020-05-18 10:05:00|29941|29906|29942.5|29907.5|29942.5|29907.5|29941|29906|4
1589796600000|2020-05-18 10:10:00|29947.5|29912.5|29959.3|29924.3|29959.3|29924.3|29940|29911.8|14
1589796900000|2020-05-18 10:15:00|29959.8|29924.8|29955|29920|29959.8|29924.8|29955|29920|4
1589797200000|2020-05-18 10:20:00|29959.3|29924.3|29952.5|29917.5|29959.3|29924.3|29952.5|29917.5|2
1589797500000|2020-05-18 10:25:00|29950|29915|29951.1|29931.1|29967.5|29932.5|29947.5|29915|14
1589797800000|2020-05-18 10:30:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1589798100000|2020-05-18 10:35:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29951.1|29931.1|5
1589798400000|2020-05-18 10:40:00|29951.1|29931.1|29951.1|29931.1|29952.5|29932.5|29951.1|29931.1|5
1589798700000|2020-05-18 10:45:00|29952.5|29932.5|29947.5|29927.5|29952.5|29932.5|29947.5|29927.5|4
1589799000000|2020-05-18 10:50:00|29946.1|29926.1|29940|29920|29946.1|29926.1|29940|29920|3
1589799300000|2020-05-18 10:55:00|29937.2|29917.2|29952.5|29917.5|29957.5|29923.3|29937.2|29917.2|6
1589799600000|2020-05-18 11:00:00|29950|29930|29950.3|29930.3|29950.3|29930.3|29950|29930|2
1589799900000|2020-05-18 11:05:00|29947.5|29927.5|29950.3|29930.3|29950.3|29930.3|29946.4|29926.4|6
1589800200000|2020-05-18 11:10:00|29947.8|29927.8|29950.3|29930.3|29950.3|29930.3|29947.8|29927.8|2
1589800500000|2020-05-18 11:15:00|29949.3|29929.3|29945.3|29925.3|29949.3|29929.3|29943|29923|4
1589800800000|2020-05-18 11:20:00|29942.5|29922.5|29945.3|29925.3|29945.3|29925.3|29941.4|29921.4|4
1589801700000|2020-05-18 11:35:00|29942.8|29922.8|29936.4|29916.4|29942.8|29922.8|29936.4|29916.4|5
1589802000000|2020-05-18 11:40:00|29935.3|29915.3|29937.8|29917.8|29940.1|29920.1|29935.3|29915.3|17
1589802300000|2020-05-18 11:45:00|29936.4|29916.4|29937.8|29917.8|29937.8|29917.8|29936.4|29916.4|6
1589802600000|2020-05-18 11:50:00|29936.4|29916.4|29937.8|29917.8|29937.8|29917.8|29936.4|29916.4|2
1589802900000|2020-05-18 11:55:00|29937.5|29917.5|29937.5|29917.5|29937.8|29917.8|29932.9|29912.9|4
1589803200000|2020-05-18 12:00:00|29940|29920|29927.5|29907.5|29940|29920|29927.5|29907.5|9
1589803500000|2020-05-18 12:05:00|29929.5|29909.5|29930|29910|29930|29910|29929.5|29909.5|2
1589803800000|2020-05-18 12:10:00|29927.5|29907.5|29916.8|29896.8|29930|29910|29916.8|29896.8|12
1589804100000|2020-05-18 12:15:00|29915|29895|29917.5|29897.5|29917.5|29897.5|29915|29895|8
1589804400000|2020-05-18 12:20:00|29917.2|29897.2|29917.5|29897.5|29917.5|29897.5|29917.2|29897.2|2
1589804700000|2020-05-18 12:25:00|29915|29895|29915|29895|29915|29895|29912.6|29892.6|3
1589805000000|2020-05-18 12:30:00|29907.7|29887.7|29897.2|29877.2|29907.7|29887.7|29897.2|29877.2|9
1589805300000|2020-05-18 12:35:00|29900|29880|29882.2|29862.2|29900|29880|29880.3|29854.8|7
1589805600000|2020-05-18 12:40:00|29883.9|29863.9|29882.5|29862.5|29883.9|29863.9|29881.1|29848|8
1589805900000|2020-05-18 12:45:00|29889.5|29869.5|29892.5|29872.5|29892.5|29872.5|29889.4|29869.4|5
1589806200000|2020-05-18 12:50:00|29897.2|29877.2|29902.5|29882.5|29905|29885|29897.2|29877.2|11
1589806500000|2020-05-18 12:55:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1589806800000|2020-05-18 13:00:00|29897.5|29877.5|29895.1|29875.1|29906|29880|29891.9|29871|15
1589807100000|2020-05-18 13:05:00|29894.6|29874.6|29890.1|29870.1|29894.6|29874.6|29890.1|29870.1|7
1589807400000|2020-05-18 13:10:00|29889.2|29869.2|29896.7|29876.7|29901.7|29876.7|29887.9|29866.7|10
1589807700000|2020-05-18 13:15:00|29891.7|29871.7|29896.7|29876.7|29901.7|29876.7|29891.7|29866.7|5
1589808000000|2020-05-18 13:20:00|29897.4|29877.4|29896.7|29876.7|29897.4|29877.4|29896.7|29876.7|3
1589808300000|2020-05-18 13:25:00|29894.2|29874.2|29891.7|29871.7|29895.9|29875.9|29889.2|29869.2|7
1589808600000|2020-05-18 13:30:00|29889.2|29869.2|29891.7|29871.7|29896.7|29871.7|29889.2|29861.7|5
1589808900000|2020-05-18 13:35:00|29891.9|29871.9|29884.2|29864.2|29898.3|29878.3|29883.9|29863.9|10
1589809200000|2020-05-18 13:40:00|29886.7|29851.7|29896.7|29861.7|29896.7|29870.1|29879.4|29851.7|11
1589809500000|2020-05-18 13:45:00|29894.2|29859.2|29894.2|29859.2|29894.2|29859.2|29894.2|29859.2|1
1589809800000|2020-05-18 13:50:00|29896.7|29861.7|29908.6|29873.6|29910.2|29876.7|29891.7|29861.7|9
1589810100000|2020-05-18 13:55:00|29908.7|29873.7|29891.7|29871.7|29908.7|29873.7|29891.7|29867.5|5
1589810400000|2020-05-18 14:00:00|29891.6|29871.6|29891.7|29871.7|29891.7|29871.7|29891.6|29871.6|2
1589811300000|2020-05-18 14:15:00|29894.2|29874.2|29894.4|29874.4|29899.2|29879.2|29894.2|29874.2|6
1589811600000|2020-05-18 14:20:00|29891.7|29871.7|29891.7|29871.7|29891.7|29871.7|29891.7|29871.7|1
1589811900000|2020-05-18 14:25:00|29893.6|29873.6|29893.6|29873.6|29893.6|29873.6|29893.6|29873.6|1
1589812200000|2020-05-18 14:30:00|29891.1|29871.1|29891.1|29871.1|29891.1|29871.1|29891.1|29871.1|1
1589812500000|2020-05-18 14:35:00|29893.6|29873.6|29886.7|29866.7|29893.6|29873.6|29886.1|29866.1|5
1589812800000|2020-05-18 14:40:00|29879.4|29859.4|29884.2|29849.2|29894|29859.4|29876.6|29847.2|12
1589813100000|2020-05-18 14:45:00|29884.1|29849.1|29884.1|29849.1|29884.1|29849.1|29884.1|29849.1|1
1589813400000|2020-05-18 14:50:00|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|1
1589813700000|2020-05-18 14:55:00|29888.8|29853.8|29884.9|29849.9|29888.8|29853.8|29871.9|29844.5|6
1589814000000|2020-05-18 15:00:00|29884.4|29849.4|29884.1|29849.1|29884.9|29849.9|29884.1|29849.1|6
1589814300000|2020-05-18 15:05:00|29884.4|29849.4|29881.6|29846.6|29886.6|29851.6|29881.6|29846.6|12
1589814900000|2020-05-18 15:15:00|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|1
1589815200000|2020-05-18 15:20:00|29862.7|29842.7|29874.1|29839.1|29874.1|29844.1|29862|29834.1|12
1589815500000|2020-05-18 15:25:00|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|29859.1|29839.1|13
1589815800000|2020-05-18 15:30:00|29859.2|29839.2|29871.5|29836.5|29871.5|29840.4|29859.1|29836.5|7
1589816100000|2020-05-18 15:35:00|29859.1|29839.1|29869.1|29849.1|29881.2|29849.1|29859.1|29839.1|14
1589816400000|2020-05-18 15:40:00|29870.4|29850.4|29871.1|29851.1|29871.1|29851.1|29864.6|29844.6|6
1589816700000|2020-05-18 15:45:00|29869.1|29849.1|29871.6|29851.6|29883.5|29851.6|29869.1|29844.1|4
1589817000000|2020-05-18 15:50:00|29883.5|29848.5|29879.1|29844.1|29883.5|29848.5|29879.1|29844.1|4
1589817300000|2020-05-18 15:55:00|29874.1|29854.1|29874.1|29854.1|29874.1|29854.1|29874.1|29854.1|1
1589817600000|2020-05-18 16:00:00|29869.2|29849.2|29865.5|29845.5|29870.4|29850.4|29864.1|29844.1|12
1589817900000|2020-05-18 16:05:00|29864.2|29844.2|29866.7|29846.7|29874.2|29846.7|29864.2|29836.7|5
1589818500000|2020-05-18 16:15:00|29869.2|29849.2|29861.7|29841.7|29869.5|29849.2|29861.7|29834.5|5
1589819100000|2020-05-18 16:25:00|29871|29836|29864.2|29844.2|29871|29844.2|29864.2|29834.2|3
1589819400000|2020-05-18 16:30:00|29859.4|29839.4|29859.4|29839.4|29859.4|29839.4|29859.4|29839.4|1
1589819700000|2020-05-18 16:35:00|29857.9|29837.9|29869.2|29834.2|29869.2|29840.4|29857.9|29834.2|4
1589820000000|2020-05-18 16:40:00|29859.2|29824.2|29859.2|29824.2|29866.5|29834.2|29849.2|29824.2|11
1589820300000|2020-05-18 16:45:00|29861.7|29826.7|29861.7|29826.7|29863|29828|29861.7|29826.7|3
1589820600000|2020-05-18 16:50:00|29866.5|29831.5|29859.2|29839.2|29866.5|29839.2|29857.9|29831.5|4
1589820900000|2020-05-18 16:55:00|29857.9|29837.9|29854.2|29834.2|29859.5|29839.2|29854.2|29824.4|6
1589821200000|2020-05-18 17:00:00|29849.4|29829.4|29849.4|29829.4|29849.4|29829.4|29849.4|29829.4|1
1589821500000|2020-05-18 17:05:00|29849.3|29829.3|29849.2|29829.2|29849.3|29829.3|29847.9|29827.9|3
1589821800000|2020-05-18 17:10:00|29847.9|29827.9|29847.9|29827.9|29847.9|29827.9|29847.9|29827.9|1
1589822100000|2020-05-18 17:15:00|29849.2|29829.2|29849.2|29829.2|29849.2|29829.2|29849.2|29829.2|1
1589822700000|2020-05-18 17:25:00|29860|29825|29849.2|29829.2|29860|29829.2|29849.2|29825|2
1589823900000|2020-05-18 17:45:00|29856|29821|29849.2|29829.2|29856|29829.2|29849.2|29821|2
1589824200000|2020-05-18 17:50:00|29844.2|29824.2|29859.2|29824.2|29859.2|29825.5|29844.2|29818|5
1589824800000|2020-05-18 18:00:00|29852.1|29817.1|29854.2|29819.2|29854.2|29825.5|29844.2|29817.1|11
1589825100000|2020-05-18 18:05:00|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|1
1589825700000|2020-05-18 18:15:00|29851|29816|29854.2|29819.2|29854.2|29824.2|29844.2|29816|3
1589826000000|2020-05-18 18:20:00|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|1
1589826300000|2020-05-18 18:25:00|29845.5|29825.5|29844.2|29824.2|29854.2|29825.5|29844.2|29816.7|7
1589826900000|2020-05-18 18:35:00|29845.5|29825.5|29844.2|29824.2|29845.5|29825.5|29844.2|29824.2|2
1589827200000|2020-05-18 18:40:00|29839.4|29819.4|29844.2|29824.2|29854.5|29824.2|29839.4|29814.2|4
1589827500000|2020-05-18 18:45:00|29859.2||29859.2||29859.2||29859.2||1
1589827800000|2020-05-18 18:50:00|29861.7|29826.7|29859.2|29824.2|29861.7|29826.7|29859.2|29824.2|2
1589828100000|2020-05-18 18:55:00|29868|29827|29859.2|29824.2|29868|29827|29859.2|29824.2|2
1589828400000|2020-05-18 19:00:00|29858.4|29823.4|29858.4|29823.4|29858.4|29823.4|29858.4|29823.4|1
1589831400000|2020-05-18 19:50:00|29855.9|29820.9|29853.4|29818.4|29855.9|29820.9|29853.4|29818.4|2
1589831700000|2020-05-18 19:55:00|29855.8|29820.8|29858.3|29823.3|29858.3|29823.3|29855.8|29820.8|2
1589855400000|2020-05-19 02:30:00|29840.8|29820.8|29846.5|29826.5|29847|29827|29840.8|29820.8|9
1589855700000|2020-05-19 02:35:00|29845.5|29825.5|29851.5|29831.5|29862.8|29834|29845|29825|29
1589856000000|2020-05-19 02:40:00|29853.5|29833.5|29859|29839|29861.3|29841.3|29853.5|29833.5|27
1589856300000|2020-05-19 02:45:00|29859.5|29839.5|29859|29839|29859.5|29839.5|29858.5|29838.5|10
1589856600000|2020-05-19 02:50:00|29859.5|29839.5|29869|29849|29870.5|29850.5|29859.5|29839.5|28
1589856900000|2020-05-19 02:55:00|29868|29848|29862|29842|29870.8|29850.8|29860|29840|28
1589857200000|2020-05-19 03:00:00|29862.5|29842.5|29870.5|29850.5|29875|29855|29862|29842|30
1589857500000|2020-05-19 03:05:00|29870|29850|29875|29855|29876|29856|29867.5|29847.5|20
1589857800000|2020-05-19 03:10:00|29875.1|29855.1|29869|29849|29876.5|29856.5|29869|29849|23
1589858100000|2020-05-19 03:15:00|29868|29848|29879|29844|29879.5|29851|29857.8|29831.8|46
1589858400000|2020-05-19 03:20:00|29879.5|29844.5|29883.5|29848.5|29884|29849|29879.5|29844.5|15
1589858700000|2020-05-19 03:25:00|29876.5|29856.5|29885|29850|29891.5|29861.4|29874|29850|18
1589859000000|2020-05-19 03:30:00|29889|29854|29882.5|29847.5|29892|29866|29877.5|29847.5|29
1589859300000|2020-05-19 03:35:00|29883|29848|29875.5|29855.5|29883|29856|29874.5|29847.5|17
1589859600000|2020-05-19 03:40:00|29876|29856|29873|29853|29876.5|29856.5|29871.5|29851.5|15
1589859900000|2020-05-19 03:45:00|29872.5|29852.5|29872|29852|29874|29854|29872|29852|8
1589860200000|2020-05-19 03:50:00|29871.5|29851.5|29873.5|29853.5|29874.5|29854.5|29870|29850|16
1589860500000|2020-05-19 03:55:00|29874.3|29854.3|29886.5|29851.5|29886.5|29862|29874.3|29851|12
1589860800000|2020-05-19 04:00:00|29886|29851|29871.5|29851.5|29886.5|29856.5|29871|29850.5|23
1589861100000|2020-05-19 04:05:00|29872|29852|29872.5|29852.5|29873|29853|29872|29852|4
1589861400000|2020-05-19 04:10:00|29873|29853|29873.5|29853.5|29877.5|29857.5|29873|29853|16
1589861700000|2020-05-19 04:15:00|29873|29853|29871.5|29851.5|29874.5|29854.5|29866.5|29846.5|26
1589862000000|2020-05-19 04:20:00|29872|29852|29869|29849|29872|29852|29868.5|29848.5|8
1589862300000|2020-05-19 04:25:00|29870.5|29850.5|29866|29846|29872|29852|29862|29842|17
1589862600000|2020-05-19 04:30:00|29865.5|29845.5|29860.5|29840.5|29865.5|29845.5|29855|29835|13
1589862900000|2020-05-19 04:35:00|29860|29840|29878|29843|29878|29851.5|29859.5|29839.5|15
1589863200000|2020-05-19 04:40:00|29877|29842|29873.5|29853.5|29883|29854.5|29873.5|29840|14
1589863500000|2020-05-19 04:45:00|29874|29854|29871|29851|29874|29854|29871|29851|8
1589863800000|2020-05-19 04:50:00|29871.5|29851.5|29871|29851|29871.5|29851.5|29871|29851|2
1589864100000|2020-05-19 04:55:00|29872|29852|29871|29851|29872|29852|29871|29851|2
1589864400000|2020-05-19 05:00:00|29871.5|29851.5|29870|29850|29871.5|29851.5|29868|29848|15
1589864700000|2020-05-19 05:05:00|29870.5|29850.5|29870|29850|29870.5|29850.5|29870|29850|2
1589865300000|2020-05-19 05:15:00|29869.5|29849.5|29866.8|29846.8|29869.5|29849.5|29866.8|29846.8|2
1589865600000|2020-05-19 05:20:00|29867.3|29847.3|29863|29843|29868|29848|29862|29842|15
1589865900000|2020-05-19 05:25:00|29863.5|29843.5|29863.4|29843.4|29863.5|29843.5|29863|29843|5
1589866200000|2020-05-19 05:30:00|29862.9|29842.9|29861|29841|29862.9|29842.9|29858.5|29838.5|9
1589866500000|2020-05-19 05:35:00|29857|29837|29861|29841|29861|29841|29857|29837|3
1589866800000|2020-05-19 05:40:00|29860.5|29840.5|29850.8|29830.8|29860.5|29840.5|29850.8|29830.8|8
1589867100000|2020-05-19 05:45:00|29851.8|29831.8|29865.5|29845.5|29865.5|29845.5|29851.8|29831.8|23
1589867400000|2020-05-19 05:50:00|29866|29846|29857.3|29837.3|29868.5|29848.5|29856.8|29836.8|29
1589867700000|2020-05-19 05:55:00|29856.8|29836.8|29866.5|29846.5|29866.5|29846.5|29853|29833|30
1589868000000|2020-05-19 06:00:00|29863|29843|29863.6|29843.6|29867.3|29847.3|29862|29842|18
1589868300000|2020-05-19 06:05:00|29861.8|29841.8|29859.5|29839.5|29862.8|29842.8|29856.3|29836.3|12
1589868600000|2020-05-19 06:10:00|29862|29842|29856.3|29836.3|29862|29842|29856.3|29836.3|14
1589868900000|2020-05-19 06:15:00|29861|29841|29860|29840|29866.5|29846.5|29858|29838|33
1589869200000|2020-05-19 06:20:00|29860.5|29840.5|29869.8|29849.8|29871.5|29851.5|29860.5|29840.5|38
1589869500000|2020-05-19 06:25:00|29869.3|29849.3|29857.3|29837.3|29869.8|29849.8|29857.3|29837.3|46
1589869800000|2020-05-19 06:30:00|29857.6|29837.6|29852.7|29832.7|29857.8|29837.8|29852.7|29832.7|21
1589870100000|2020-05-19 06:35:00|29851.5|29831.5|29855|29835|29857.3|29837.3|29851.5|29831.5|6
1589870400000|2020-05-19 06:40:00|29855.3|29835.3|29853.5|29833.5|29855.3|29835.3|29852.5|29832.5|5
1589870700000|2020-05-19 06:45:00|29857.3|29837.3|29853|29833|29857.3|29837.3|29853|29833|7
1589871000000|2020-05-19 06:50:00|29853.5|29833.5|29853.5|29833.5|29857.8|29837.8|29853|29833|8
1589871300000|2020-05-19 06:55:00|29857.3|29837.3|29856.8|29836.8|29857.3|29837.3|29853|29833|10
1589871600000|2020-05-19 07:00:00|29857.8|29837.8|29855.8|29835.8|29861|29841|29855.8|29835.8|10
1589871900000|2020-05-19 07:05:00|29856.3|29836.3|29857.4|29837.4|29857.4|29837.4|29852.5|29832.5|16
1589872200000|2020-05-19 07:10:00|29857.5|29837.5|29851.5|29831.5|29861.5|29841.5|29851.5|29831.5|17
1589872500000|2020-05-19 07:15:00|29851|29831|29847|29827|29852|29832|29846.5|29826.5|13
1589872800000|2020-05-19 07:20:00|29848|29828|29856.5|29836.5|29857.5|29837.5|29847.7|29827.7|17
1589873100000|2020-05-19 07:25:00|29856|29836|29857.5|29837.5|29858.5|29838.5|29855.3|29835.3|15
1589873400000|2020-05-19 07:30:00|29857|29837|29867.5|29847.5|29867.5|29847.5|29856.5|29836.5|28
1589873700000|2020-05-19 07:35:00|29866.1|29846.1|29867.5|29847.5|29870.8|29850.8|29864|29844|15
1589874000000|2020-05-19 07:40:00|29866.3|29846.3|29857.5|29837.5|29866.3|29846.3|29857.5|29837.5|15
1589874300000|2020-05-19 07:45:00|29856.1|29836.1|29855|29835|29856.1|29836.1|29855|29835|2
1589874600000|2020-05-19 07:50:00|29856.5|29836.5|29865|29845|29865|29845|29856.5|29836.5|15
1589874900000|2020-05-19 07:55:00|29867.5|29847.5|29862.3|29842.3|29867.5|29847.5|29859|29839|11
1589875200000|2020-05-19 08:00:00|29859.5|29839.5|29864.5|29829.5|29865.8|29841.1|29855|29829.2|14
1589875500000|2020-05-19 08:05:00|29867|29832|29862|29842|29869.5|29842|29859.5|29832|5
1589876100000|2020-05-19 08:15:00|29861|29841|29861|29841|29861|29841|29861|29841|1
1589876400000|2020-05-19 08:20:00|29859.6|29839.6|29860.5|29840.5|29866.3|29841.5|29859.1|29830.6|8
1589876700000|2020-05-19 08:25:00|29863|29843|29865.5|29845.5|29866.5|29846.5|29863|29843|5
1589877000000|2020-05-19 08:30:00|29865|29845|29869.3|29849.3|29869.3|29849.3|29865|29845|6
1589877300000|2020-05-19 08:35:00|29871.5|29851.5|29870.5|29850.5|29871.9|29851.9|29870.5|29850.5|6
1589877600000|2020-05-19 08:40:00|29870|29850|29871|29851|29871|29851|29868.3|29848.3|8
1589877900000|2020-05-19 08:45:00|29870.5|29850.5|29865.8|29830.8|29871|29851|29864.2|29830.8|7
1589878200000|2020-05-19 08:50:00|29856.7|29836.7|29860.5|29840.5|29868|29841|29855.5|29830.8|10
1589878500000|2020-05-19 08:55:00|29860|29840|29855|29835|29862.5|29842.5|29855|29835|10
1589878800000|2020-05-19 09:00:00|29858|29838|29853.5|29818.5|29859.5|29839.5|29848|29815.6|10
1589879100000|2020-05-19 09:05:00|29858.5|29823.5|29854.5|29819.5|29862|29833.5|29849.4|29816.1|11
1589879400000|2020-05-19 09:10:00|29855|29820|29855|29820|29855|29820|29855|29820|1
1589879700000|2020-05-19 09:15:00|29855.5|29820.5|29850.5|29830.5|29861.5|29830.5|29850|29820.5|5
1589880000000|2020-05-19 09:20:00|29852.5|29832.5|29852.4|29832.4|29860|29835|29850|29822.5|14
1589880300000|2020-05-19 09:25:00|29851.7|29831.7|29847.5|29827.5|29852.5|29832.5|29847.5|29827.5|6
1589880600000|2020-05-19 09:30:00|29845|29825|29850|29815|29850.3|29825|29842.5|29807.5|10
1589880900000|2020-05-19 09:35:00|29851.8|29816.8|29845|29825|29852.5|29825.5|29845|29816.8|6
1589881800000|2020-05-19 09:50:00|29847.5|29827.5|29851|29831|29857.5|29831.8|29845|29817.5|27
1589882100000|2020-05-19 09:55:00|29850.5|29830.5|29854.3|29834.3|29857.8|29837.8|29850.5|29830.5|8
1589882400000|2020-05-19 10:00:00|29856.7|29836.7|29854.5|29834.5|29856.7|29836.7|29854.5|29834.5|5
1589882700000|2020-05-19 10:05:00|29860|29825|29860.8|29825.8|29860.8|29825.8|29860|29825|2
1589883300000|2020-05-19 10:15:00|29859|29839|29853.3|29833.3|29859|29839|29853.3|29833.3|2
1589883600000|2020-05-19 10:20:00|29854.6|29834.6|29857.5|29837.5|29857.5|29837.5|29854.6|29834.6|2
1589884500000|2020-05-19 10:35:00|29860.5|29840.5|29859.5|29839.5|29860.5|29840.5|29859.3|29839.3|3
1589885400000|2020-05-19 10:50:00|29859.3|29839.3|29859.5|29824.5|29862|29839.3|29852.5|29824.5|17
1589885700000|2020-05-19 10:55:00|29862.5|29827.5|29854.5|29834.5|29862.5|29834.5|29854.5|29824.5|6
1589886300000|2020-05-19 11:05:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1589886600000|2020-05-19 11:10:00|29865|29830|29859.5|29839.5|29865|29839.5|29859.5|29829.5|3
1589886900000|2020-05-19 11:15:00|29859.8|29839.8|29865.2|29845.2|29866.7|29846.7|29859.8|29839.8|5
1589887500000|2020-05-19 11:25:00|29861.5|29841.5|29864|29829|29864|29841.5|29850.5|29829|8
1589887800000|2020-05-19 11:30:00|29863|29828|29863.5|29828.5|29864|29829|29863|29828|3
1589888700000|2020-05-19 11:45:00|29868.5|29833.5|29868.5|29833.5|29869|29834|29868.5|29833.5|3
1589889300000|2020-05-19 11:55:00|29865.5|29845.5|29865.5|29845.5|29873|29847.4|29865.5|29832.5|10
1589889900000|2020-05-19 12:05:00|29867|29847|29879.5|29844.5|29879.5|29847|29867|29844.5|2
1589890800000|2020-05-19 12:20:00|29884.5|29849.5|29884.5|29849.5|29884.5|29849.5|29884.5|29849.5|1
1589891100000|2020-05-19 12:25:00|29883.3|29848.3|29883.3|29848.3|29883.3|29848.3|29883.3|29848.3|1
1589891400000|2020-05-19 12:30:00|29882.3|29847.3|29881.9|29846.9|29882.3|29847.3|29881.4|29846.4|3
1589891700000|2020-05-19 12:35:00|29888.7|29853.7|29880.5|29860.5|29888.8|29860.5|29879.2|29852.7|13
1589892000000|2020-05-19 12:40:00|29878|29858|29873|29853|29878|29858|29870.5|29842.5|11
1589892300000|2020-05-19 12:45:00|29870.5|29850.5|29865|29845|29873|29853|29865|29845|9
1589892600000|2020-05-19 12:50:00|29867.1|29847.1|29875|29840|29875|29847.1|29867.1|29840|2
1589893200000|2020-05-19 13:00:00|29874.6|29839.6|29874.6|29839.6|29874.6|29839.6|29874.6|29839.6|1
1589893500000|2020-05-19 13:05:00|29874.9|29839.9|29864.4|29844.4|29874.9|29849.4|29864.4|29839.9|10
1589893800000|2020-05-19 13:10:00|29865|29845|29864.4|29844.4|29865|29845|29864.4|29844.4|2
1589894100000|2020-05-19 13:15:00|29865.9|29845.9|29867.1|29847.1|29867.1|29847.1|29865.9|29845.9|2
1589894400000|2020-05-19 13:20:00|29864.5|29844.5|29864.4|29844.4|29864.5|29844.5|29864.4|29844.4|2
1589894700000|2020-05-19 13:25:00|29867.1|29847.1|29869.4|29849.4|29869.4|29849.4|29867.1|29847.1|3
1589895000000|2020-05-19 13:30:00|29870.9|29850.9|29877.1|29857.1|29877.1|29857.1|29870.9|29850.9|4
1589895300000|2020-05-19 13:35:00|29875.5|29855.5|29874.4|29854.4|29875.5|29855.5|29874.4|29854.4|2
1589895600000|2020-05-19 13:40:00|29875|29855|29877.1|29857.1|29877.1|29857.1|29875|29855|17
1589896200000|2020-05-19 13:50:00|29890.1|29855.1|29884.6|29849.6|29890.1|29855.1|29884.1|29849.1|4
1589896500000|2020-05-19 13:55:00|29885.5|29850.5|29874.4|29854.4|29885.5|29856.1|29873.9|29847.4|14
1589897100000|2020-05-19 14:05:00|29873|29853|29861.1|29841.1|29873|29853|29860.2|29826.4|37
1589897400000|2020-05-19 14:10:00|29860.5|29840.5|29857.5|29822.5|29864.4|29844.4|29856.2|29822.5|9
1589897700000|2020-05-19 14:15:00|29859.5|29824.5|29856.1|29836.1|29863|29843|29856.1|29822.5|15
1589898000000|2020-05-19 14:20:00|29854.1|29834.1|29883|29848|29883|29848|29851.7|29822.5|12
1589898300000|2020-05-19 14:25:00|29880|29845|29869.4|29849.4|29880|29849.4|29868.4|29841.9|7
1589898600000|2020-05-19 14:30:00|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|1
1589898900000|2020-05-19 14:35:00|29865.5|29845.5|29862.1|29842.1|29866.1|29846.1|29862.1|29842.1|3
1589899200000|2020-05-19 14:40:00|29861.6|29841.6|29872.1|29852.1|29872.1|29852.1|29860|29835|18
1589899500000|2020-05-19 14:45:00|29874.1|29854.1|29875.5|29855.5|29876.1|29856.1|29873.1|29853.1|5
1589899800000|2020-05-19 14:50:00|29876.1|29856.1|29874.4|29854.4|29876.1|29856.1|29871.1|29851.1|14
1589900100000|2020-05-19 14:55:00|29872.4|29852.4|29869.4|29849.4|29872.4|29852.4|29869.4|29849.4|5
1589900400000|2020-05-19 15:00:00|29870.9|29850.9|29866.1|29846.1|29873.1|29853.1|29866.1|29846.1|11
1589900700000|2020-05-19 15:05:00|29866.8|29846.8|29871.1|29851.1|29873.9|29853.9|29866.1|29846.1|23
1589901000000|2020-05-19 15:10:00|29870.5|29850.5|29869.4|29849.4|29870.5|29850.5|29868.1|29848.1|5
1589901300000|2020-05-19 15:15:00|29868.1|29848.1|29866.1|29846.1|29868.1|29848.1|29865.5|29845.5|7
1589901600000|2020-05-19 15:20:00|29865.5|29845.5|29861.2|29841.2|29866.1|29846.1|29861.2|29841.2|6
1589901900000|2020-05-19 15:25:00|29863.2|29843.2|29863.5|29843.5|29865|29845|29863.2|29843.2|5
1589902200000|2020-05-19 15:30:00|29864|29844|29856.2|29836.2|29864.4|29844.4|29856.2|29836.2|6
1589902500000|2020-05-19 15:35:00|29854|29819|29854.6|29819.6|29855|29820|29854|29819|4
1589902800000|2020-05-19 15:40:00|29850.6|29830.6|29848.9|29828.9|29851.8|29831.8|29848.4|29828.4|8
1589903100000|2020-05-19 15:45:00|29847.1|29827.1|29847.1|29827.1|29847.1|29827.1|29847.1|29827.1|1
1589903400000|2020-05-19 15:50:00|29847.6|29827.6|29847.6|29827.6|29847.6|29827.6|29847.6|29827.6|1
1589903700000|2020-05-19 15:55:00|29847.1|29827.1|29847.6|29827.6|29848.1|29828.1|29845.4|29825.4|11
1589904000000|2020-05-19 16:00:00|29850.6|29830.6|29858|29823|29859|29830.6|29850.6|29822.5|5
1589904600000|2020-05-19 16:10:00|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|1
1589905200000|2020-05-19 16:20:00|29858|29823|29857.5|29822.5|29858|29823|29857.5|29822.5|2
1589906100000|2020-05-19 16:35:00|29863|29828|29854.6|29834.6|29863|29835.5|29854.6|29827.4|6
1589906400000|2020-05-19 16:40:00|29855|29835|29854.6|29834.6|29855|29835|29854.6|29834.6|2
1589909700000|2020-05-19 17:35:00|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|1
1589911500000|2020-05-19 18:05:00|29855|29820|29856.1|29821.1|29856.1|29821.1|29855|29820|2
1589911800000|2020-05-19 18:10:00|29858.1|29823.1|29846.4|29826.4|29858.1|29826.4|29846.4|29813.4|13
1589912100000|2020-05-19 18:15:00|29844.9|29824.9|29844.6|29824.6|29857.5|29826.4|29843.6|29822.5|13
1589913300000|2020-05-19 18:35:00|29845.1|29825.1|29847.4|29827.4|29847.4|29827.4|29845.1|29825.1|6
1589913600000|2020-05-19 18:40:00|29844.6|29824.6|29847.4|29827.4|29847.4|29827.4|29844.6|29824.6|3
1589914200000|2020-05-19 18:50:00|29846.4|29826.4|29844.6|29824.6|29846.4|29826.4|29844.6|29824.6|6
1589914500000|2020-05-19 18:55:00|29857.5|29822.5|29857.5|29822.5|29859.1|29834.6|29853.6|29822.5|7
1589915700000|2020-05-19 19:15:00|29857.9|29822.9|29855|29835|29861.5|29835|29854.5|29822.9|4
1589916000000|2020-05-19 19:20:00|29854|29834|29854|29834|29854|29834|29854|29834|1
1589916600000|2020-05-19 19:30:00|29855.5|29835.5|29855.5|29835.5|29865|29845|29854.5|29834.5|7
1589916900000|2020-05-19 19:35:00|29860|29840|29861|29826|29869.5|29840|29854.5|29822.5|13
1589917200000|2020-05-19 19:40:00|29861.5|29826.5|29854|29834|29861.5|29834|29854|29826.5|2
1589917500000|2020-05-19 19:45:00|29855.5|29835.5|29854|29834|29855.5|29835.5|29854|29834|2
1589917800000|2020-05-19 19:50:00|29855.5|29835.5|29867.5|29832.5|29868.4|29844|29855.5|29830|12
1589918100000|2020-05-19 19:55:00|29867.8|29832.8|29875.5|29840.5|29875.5|29840.5|29867.8|29832.8|7
1589941800000|2020-05-20 02:30:00|29875|29855.5|29875.5|29855.5|29875.5|29855.5|29875|29855|5
1589942100000|2020-05-20 02:35:00|29875|29855|29878.5|29858.5|29878.8|29858.8|29874.5|29854.5|17
1589942400000|2020-05-20 02:40:00|29876.5|29856.5|29878|29858|29878|29858|29875|29855|9
1589942700000|2020-05-20 02:45:00|29878.5|29858.5|29878.5|29858.5|29879.5|29859.5|29878.5|29858.5|4
1589943000000|2020-05-20 02:50:00|29879.5|29859.5|29883|29863|29889.5|29869.5|29879.5|29859.5|12
1589943300000|2020-05-20 02:55:00|29880.3|29860.3|29887.5|29867.5|29888.5|29868.5|29879|29859|19
1589943600000|2020-05-20 03:00:00|29885|29865|29882.6|29862.6|29887.4|29867.4|29880.6|29860.6|38
1589943900000|2020-05-20 03:05:00|29884.5|29864.5|29881.5|29861.5|29885.5|29865.5|29881.5|29861.5|4
1589944200000|2020-05-20 03:10:00|29882|29862|29891|29871|29913.5|29882.5|29882|29861|38
1589944500000|2020-05-20 03:15:00|29890.5|29870.5|29887.5|29867.5|29890.5|29870.5|29883.5|29863.5|19
1589944800000|2020-05-20 03:20:00|29883.8|29863.8|29882.5|29862.5|29884.5|29864.5|29879.5|29859.5|15
1589945100000|2020-05-20 03:25:00|29881|29861|29883.1|29863.1|29883.6|29863.6|29881|29861|6
1589945400000|2020-05-20 03:30:00|29883.6|29863.6|29884.5|29864.5|29885|29865|29881|29861|15
1589945700000|2020-05-20 03:35:00|29882.5|29862.5|29881.5|29861.5|29885.5|29865.5|29881.5|29861.5|19
1589946000000|2020-05-20 03:40:00|29882|29862|29885.5|29865.5|29887|29867|29882|29862|10
1589946300000|2020-05-20 03:45:00|29887.5|29867.5|29886.6|29866.6|29887.5|29867.5|29885.1|29865.1|7
1589946600000|2020-05-20 03:50:00|29885.5|29865.5|29886.5|29866.5|29888.5|29868.5|29885|29865|9
1589947200000|2020-05-20 04:00:00|29886|29866|29883.5|29863.5|29886|29866|29881|29861|11
1589947500000|2020-05-20 04:05:00|29884|29864|29886.5|29866.5|29888.5|29868.5|29884|29864|15
1589947800000|2020-05-20 04:10:00|29886|29866|29875|29855|29886|29866|29875|29855|19
1589948100000|2020-05-20 04:15:00|29875.5|29855.5|29883.5|29863.5|29884.5|29864.5|29875|29855|16
1589948400000|2020-05-20 04:20:00|29884|29864|29884|29864|29884.5|29864.5|29883.5|29863.5|5
1589948700000|2020-05-20 04:25:00|29883.5|29863.5|29882.5|29862.5|29884.5|29864.5|29881.3|29861.3|9
1589949000000|2020-05-20 04:30:00|29883|29863|29900.5|29880.5|29900.5|29880.5|29883|29863|27
1589949300000|2020-05-20 04:35:00|29900|29880|29906.8|29886.8|29906.8|29886.8|29898|29878|34
1589949600000|2020-05-20 04:40:00|29904|29884|29902.5|29882.5|29914|29894|29902.5|29882.5|6
1589949900000|2020-05-20 04:45:00|29903|29883|29917.5|29882.5|29917.5|29895|29898.5|29875|19
1589950200000|2020-05-20 04:50:00|29917.8|29882.8|29902.5|29882.5|29917.8|29886.3|29895|29875|14
1589950500000|2020-05-20 04:55:00|29902|29882|29913.5|29893.5|29913.5|29893.5|29894.5|29874.5|31
1589950800000|2020-05-20 05:00:00|29914.5|29894.5|29899.5|29879.5|29915|29895|29895|29875|22
1589951100000|2020-05-20 05:05:00|29900|29880|29894.3|29874.3|29902.9|29882.9|29894.3|29874.3|21
1589951400000|2020-05-20 05:10:00|29894.5|29874.5|29893|29873|29897.5|29877.5|29892|29872|19
1589951700000|2020-05-20 05:15:00|29892.5|29872.5|29888|29868|29895|29875|29886|29866|14
1589952000000|2020-05-20 05:20:00|29887|29867|29887.3|29867.3|29895.5|29875.5|29885.1|29865.1|30
1589952300000|2020-05-20 05:25:00|29887.5|29867.5|29889|29869|29890|29870|29887.5|29867.5|5
1589952600000|2020-05-20 05:30:00|29889.5|29869.5|29891.5|29871.5|29892|29872|29889.5|29869.5|5
1589953200000|2020-05-20 05:40:00|29890|29870|29890|29870|29892.5|29872.5|29890|29870|6
1589953500000|2020-05-20 05:45:00|29888.5|29868.5|29888.5|29868.5|29888.5|29868.5|29888.5|29868.5|1
1589953800000|2020-05-20 05:50:00|29888|29868|29888.5|29868.5|29889|29869|29887.5|29867.5|5
1589954100000|2020-05-20 05:55:00|29889|29869|29887.5|29867.5|29891|29871|29887|29867|15
1589954400000|2020-05-20 06:00:00|29887|29867|29884|29864|29893.5|29873.5|29883.5|29863.5|17
1589954700000|2020-05-20 06:05:00|29883.5|29863.5|29880.5|29860.5|29883.5|29863.5|29873|29853|26
1589955000000|2020-05-20 06:10:00|29880.6|29860.6|29882.5|29862.5|29882.5|29862.5|29878.5|29858.5|18
1589955300000|2020-05-20 06:15:00|29883|29863|29886|29866|29887.3|29867.3|29877.5|29857.5|32
1589955600000|2020-05-20 06:20:00|29885.5|29865.5|29895.5|29875.5|29899.3|29879.3|29884.5|29864.5|41
1589955900000|2020-05-20 06:25:00|29894|29874|29900|29880|29903|29883|29894|29874|24
1589956200000|2020-05-20 06:30:00|29900.1|29880.1|29892.5|29872.5|29900.1|29880.1|29892.5|29872.5|38
1589956500000|2020-05-20 06:35:00|29892|29872|29885|29865|29892|29872|29882.8|29862.8|20
1589956800000|2020-05-20 06:40:00|29884.8|29864.8|29891.5|29871.5|29891.5|29871.5|29883.4|29863.4|24
1589957100000|2020-05-20 06:45:00|29891|29871|29889.3|29869.3|29891.7|29871.7|29887.5|29867.5|15
1589957400000|2020-05-20 06:50:00|29890.5|29870.5|29907.5|29872.5|29910.3|29883.5|29890.5|29870.5|22
1589957700000|2020-05-20 06:55:00|29902.8|29882.8|29911.5|29876.5|29912.5|29887.2|29902.8|29873.5|18
1589958000000|2020-05-20 07:00:00|29911|29876|29904.5|29884.5|29911|29888.6|29903|29875|14
1589958300000|2020-05-20 07:05:00|29903.5|29883.5|29894.6|29874.6|29903.5|29883.5|29894.6|29874.6|13
1589958600000|2020-05-20 07:10:00|29895|29875|29894.5|29874.5|29895|29875|29894.5|29874.5|4
1589958900000|2020-05-20 07:15:00|29894|29874|29896|29876|29896|29876|29892|29872|15
1589959200000|2020-05-20 07:20:00|29894.8|29874.8|29894|29874|29894.8|29874.8|29893|29873|5
1589959500000|2020-05-20 07:25:00|29895|29875|29930|29895|29930|29897.5|29895|29875|46
1589959800000|2020-05-20 07:30:00|29929.5|29894.5|29932.5|29912.5|29937.2|29917.2|29911.5|29891|58
1589960100000|2020-05-20 07:35:00|29934.3|29914.3|29942.5|29922.5|29954.3|29925|29934.3|29914.3|26
1589960400000|2020-05-20 07:40:00|29940|29920|29940|29905|29946|29920|29937.2|29902.5|14
1589960700000|2020-05-20 07:45:00|29942.5|29907.5|29932.2|29912.2|29942.5|29912.2|29922.8|29902.8|11
1589961000000|2020-05-20 07:50:00|29935|29915|29940|29920|29946.5|29924.7|29925|29902.5|25
1589961300000|2020-05-20 07:55:00|29942|29922|29960|29925|29960.1|29932.4|29942|29910|21
1589961600000|2020-05-20 08:00:00|29960.5|29925.5|29931.2|29911.2|29960.5|29932.2|29931.2|29911.2|23
1589961900000|2020-05-20 08:05:00|29932.9|29912.9|29947.5|29912.5|29947.5|29917.5|29932.6|29912.5|10
1589962200000|2020-05-20 08:10:00|29937.5|29917.5|29917.6|29897.6|29945|29917.5|29917.6|29897.6|10
1589962500000|2020-05-20 08:15:00|29918.9|29898.9|29931|29894|29934.3|29899.3|29918.9|29894|5
1589962800000|2020-05-20 08:20:00|29930|29895|29922.5|29902.5|29932.5|29902.5|29922.5|29895|4
1589963400000|2020-05-20 08:30:00|29923.9|29903.9|29937.5|29902.5|29942.5|29915|29922.5|29902.5|12
1589963700000|2020-05-20 08:35:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1589964000000|2020-05-20 08:40:00|29928.9|29908.9|29941.1|29921.1|29945|29921.1|29927.5|29907.5|10
1589964300000|2020-05-20 08:45:00|29941|29921|29937.5|29917.5|29947.5|29922.5|29937.5|29909|11
1589964600000|2020-05-20 08:50:00|29942.2|29922.2|29935|29915|29942.2|29922.2|29935|29915|4
1589964900000|2020-05-20 08:55:00|29932.5|29912.5|29940|29905|29940|29915|29932.5|29905|4
1589965200000|2020-05-20 09:00:00|29942.5|29907.5|29942.5|29907.5|29942.5|29907.5|29942.5|29907.5|1
1589965800000|2020-05-20 09:10:00|29932.5|29912.5|29930|29910|29932.5|29912.5|29930|29910|5
1589966100000|2020-05-20 09:15:00|29932.5|29912.5|29926.1|29906.1|29932.5|29912.5|29926.1|29906.1|5
1589966400000|2020-05-20 09:20:00|29927.5|29907.5|29930|29910|29930|29910|29927.5|29907.5|2
1589966700000|2020-05-20 09:25:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29925|29905|13
1589967000000|2020-05-20 09:30:00|29926.1|29906.1|29927.5|29892.5|29927.5|29906.1|29925|29892.5|3
1589967300000|2020-05-20 09:35:00|29930|29895|29927.5|29892.5|29930|29895|29927.5|29892.5|2
1589968200000|2020-05-20 09:50:00|29925|29890|29922.5|29887.5|29925|29890|29920|29885|6
1589968500000|2020-05-20 09:55:00|29925.3|29890.3|29922.3|29902.3|29925.3|29902.3|29918.9|29890.3|3
1589968800000|2020-05-20 10:00:00|29936.5|29901.5|29922.5|29887.5|29937.5|29902.5|29922.5|29887.5|5
1589969100000|2020-05-20 10:05:00|29919.7|29884.7|29922.5|29887.5|29922.5|29887.5|29919.7|29884.7|6
1589969400000|2020-05-20 10:10:00|29937.5|29902.5|29934.3|29899.3|29937.5|29902.5|29934.3|29899.3|3
1589969700000|2020-05-20 10:15:00|29922.8|29902.8|29922.5|29902.5|29928|29902.8|29921.1|29887.5|10
1589970000000|2020-05-20 10:20:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1589970300000|2020-05-20 10:25:00|29917.5|29897.5|29917.2|29897.2|29924.1|29897.5|29916.1|29885|5
1589970600000|2020-05-20 10:30:00|29920.8|29885.8|29930|29895|29930|29897.8|29917.5|29885.8|5
1589971200000|2020-05-20 10:40:00|29927.5|29892.5|29927.5|29892.5|29927.5|29892.5|29927.5|29892.5|1
1589971500000|2020-05-20 10:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1589972100000|2020-05-20 10:55:00|29924|29904|29920.7|29885.7|29924|29904|29920.7|29885.7|4
1589972400000|2020-05-20 11:00:00|29917.5|29882.5|29910|29890|29920|29892.5|29910|29882.5|4
1589973000000|2020-05-20 11:10:00|29915|29880|29907.5|29887.5|29917.5|29887.5|29907.5|29879.7|6
1589973300000|2020-05-20 11:15:00|29906.1|29886.1|29915|29880|29915|29890|29905|29880|12
1589973600000|2020-05-20 11:20:00|29917.5|29882.5|29917.5|29882.5|29917.5|29882.5|29917.5|29882.5|1
1589973900000|2020-05-20 11:25:00|29922.5|29887.5|29917.5|29882.5|29922.5|29887.5|29917.5|29882.5|3
1589974500000|2020-05-20 11:35:00|29914.7|29879.7|29910|29890|29920|29892.5|29910|29879.7|5
1589975400000|2020-05-20 11:50:00|29907.2|29887.2|29912.5|29877.5|29917.5|29890|29902.8|29877.5|6
1589975700000|2020-05-20 11:55:00|29907.5|29887.5|29905|29885|29907.5|29887.5|29902.5|29882.5|10
1589976000000|2020-05-20 12:00:00|29917.5|29882.5|29912.5|29877.5|29917.5|29882.5|29912.5|29877.5|2
1589976300000|2020-05-20 12:05:00|29902.2|29882.2|29902.4|29882.4|29904.7|29884.7|29900|29880|9
1589976600000|2020-05-20 12:10:00|29900|29880|29902.4|29882.4|29902.4|29882.4|29900|29880|2
1589976900000|2020-05-20 12:15:00|29907.5|29887.5|29902.5|29882.5|29907.5|29887.5|29902.5|29882.5|2
1589977200000|2020-05-20 12:20:00|29905|29885|29908.6|29873.6|29908.6|29885|29905|29873.6|2
1589977500000|2020-05-20 12:25:00|29910|29875|29907.5|29872.5|29910|29875|29907.5|29872.5|2
1589977800000|2020-05-20 12:30:00|29910|29875|29897.8|29877.8|29910|29882.5|29897.5|29873.3|14
1589978100000|2020-05-20 12:35:00|29900.8|29880.8|29902.2|29882.2|29904.5|29884.5|29897.8|29877.8|5
1589978400000|2020-05-20 12:40:00|29907.2|29887.2|29907.5|29887.5|29907.5|29887.5|29905|29885|3
1589978700000|2020-05-20 12:45:00|29915.5|29880.5|29925|29890|29925|29890|29907.5|29880.5|5
1589979300000|2020-05-20 12:55:00|29922.5|29887.5|29910|29890|29922.5|29892.8|29910|29887.5|8
1589979600000|2020-05-20 13:00:00|29912.3|29892.3|29910|29890|29912.3|29892.3|29910|29890|2
1589979900000|2020-05-20 13:05:00|29917.5|29882.5|29907.4|29887.4|29917.5|29890|29907.4|29882.5|3
1589980200000|2020-05-20 13:10:00|29909.2|29889.2|29899.4|29879.4|29909.2|29889.2|29899.4|29879.4|8
1589980500000|2020-05-20 13:15:00|29901.2|29881.2|29904.2|29884.2|29904.2|29884.2|29901.1|29881.1|6
1589980800000|2020-05-20 13:20:00|29903.5|29883.5|29902.4|29882.4|29903.5|29883.5|29902.4|29882.4|2
1589981100000|2020-05-20 13:25:00|29903.9|29883.9|29897.4|29877.4|29903.9|29883.9|29894.2|29874.2|7
1589981400000|2020-05-20 13:30:00|29893.5|29858.5|29891.3|29871.3|29901.6|29875.5|29889.8|29858.5|22
1589981700000|2020-05-20 13:35:00|29890.8|29870.8|29898.5|29878.5|29903.1|29881|29890.8|29868.1|12
1589982000000|2020-05-20 13:40:00|29899.2|29879.2|29903.1|29868.1|29904.1|29879.2|29899.2|29868.1|4
1589982300000|2020-05-20 13:45:00|29902.6|29867.6|29892.4|29872.4|29902.6|29872.9|29890.1|29864.9|7
1589982600000|2020-05-20 13:50:00|29892.9|29872.9|29888.5|29868.5|29892.9|29872.9|29888.5|29868.5|5
1589982900000|2020-05-20 13:55:00|29889.5|29869.5|29892.4|29872.4|29892.9|29872.9|29888.5|29868.5|12
1589983200000|2020-05-20 14:00:00|29891.7|29871.7|29886.7|29851.7|29896.6|29871.7|29886.7|29851.7|5
1589983500000|2020-05-20 14:05:00|29887.1|29852.1|29886.7|29851.7|29888|29853|29884.2|29849.2|12
1589983800000|2020-05-20 14:10:00|29886.6|29851.6|29886.7|29851.7|29886.7|29851.7|29885.6|29850.6|5
1589984100000|2020-05-20 14:15:00|29886.6|29851.6|29884.4|29864.4|29888.1|29864.4|29882.9|29851.6|11
1589984400000|2020-05-20 14:20:00|29884|29864|29884.9|29864.9|29897|29872|29884|29859.9|11
1589984700000|2020-05-20 14:25:00|29892|29872|29882.4|29862.4|29895|29872|29881.9|29853.6|10
1589985000000|2020-05-20 14:30:00|29881.1|29861.1|29887.6|29852.6|29896.5|29865.1|29881.1|29852.6|16
1589985600000|2020-05-20 14:40:00|29887.1|29852.1|29875.2|29855.2|29887.1|29860.1|29874.2|29849.9|11
1589985900000|2020-05-20 14:45:00|29875.8|29855.8|29879.9|29859.9|29879.9|29859.9|29875.8|29855.8|6
1589986200000|2020-05-20 14:50:00|29877.5|29857.5|29867.4|29847.4|29877.5|29857.5|29867.4|29847.4|9
1589986500000|2020-05-20 14:55:00|29867.5|29847.5|29867.4|29847.4|29877.5|29848.9|29867.4|29839.9|10
1589986800000|2020-05-20 15:00:00|29867.5|29847.5|29868.5|29833.5|29876.5|29848|29866|29831|16
1589987100000|2020-05-20 15:05:00|29870|29835|29869.2|29834.2|29870|29835|29867.1|29832.1|10
1589987400000|2020-05-20 15:10:00|29869.4|29834.4|29868.1|29848.1|29874.3|29854.3|29864.9|29834.4|21
1589987700000|2020-05-20 15:15:00|29868.6|29848.6|29876.6|29856.6|29878.6|29858.6|29868.6|29848.6|14
1589988000000|2020-05-20 15:20:00|29876.1|29856.1|29865.1|29845.1|29876.1|29856.1|29864.4|29844.4|15
1589988300000|2020-05-20 15:25:00|29865.6|29845.6|29866.1|29846.1|29867.9|29847.9|29865.5|29845.5|5
1589988600000|2020-05-20 15:30:00|29864.6|29844.6|29867.4|29847.4|29871.6|29851.6|29863.5|29843.5|17
1589988900000|2020-05-20 15:35:00|29868.4|29848.4|29865.5|29845.5|29868.4|29848.4|29863.5|29843.5|7
1589989200000|2020-05-20 15:40:00|29869.8|29834.8|29872.4|29852.4|29873.1|29852.4|29860.4|29834.8|17
1589989500000|2020-05-20 15:45:00|29872.2|29852.2|29874.6|29854.6|29874.6|29854.6|29865.4|29845.4|11
1589989800000|2020-05-20 15:50:00|29874.2|29854.2|29873.4|29853.4|29875.3|29855.3|29872.5|29852.5|12
1589990100000|2020-05-20 15:55:00|29873.9|29853.9|29883.9|29863.9|29887.7|29867.7|29873.9|29853.9|12
1589990400000|2020-05-20 16:00:00|29882.4|29862.4|29889.2|29869.2|29889.7|29869.7|29881|29853|20
1589990700000|2020-05-20 16:05:00|29891.1|29871.1|29892.6|29857.6|29892.6|29871.1|29886.1|29855.1|13
1589991000000|2020-05-20 16:10:00|29894.1|29859.1|29907.1|29872.1|29907.1|29881.9|29886.9|29859.1|28
1589991300000|2020-05-20 16:15:00|29907.6|29872.6|29902.6|29867.6|29907.6|29877.4|29889.5|29866.8|9
1589991600000|2020-05-20 16:20:00|29904.1|29869.1|29902.4|29882.4|29904.9|29882.4|29894.2|29869.1|10
1589991900000|2020-05-20 16:25:00|29903.6|29883.6|29907.5|29872.5|29907.5|29883.6|29896|29867.5|9
1589992200000|2020-05-20 16:30:00|29906.5|29871.5|29903.4|29868.4|29906.5|29877.6|29895.4|29867.7|10
1589992500000|2020-05-20 16:35:00|29903.9|29868.9|29897.9|29862.9|29903.9|29872.5|29889.9|29854.9|7
1589992800000|2020-05-20 16:40:00|29897.4|29862.4|29902.9|29867.9|29903.5|29868.5|29897.4|29862.4|8
1589993100000|2020-05-20 16:45:00|29901.7|29866.7|29900.1|29865.1|29901.7|29866.7|29899.6|29864.6|3
1589993400000|2020-05-20 16:50:00|29902.5|29867.5|29900.1|29865.1|29902.5|29867.5|29900.1|29865.1|2
1589994000000|2020-05-20 17:00:00|29891.7|29871.7|29892.9|29857.9|29892.9|29871.7|29890|29855|8
1589994300000|2020-05-20 17:05:00|29893.9|29858.9|29892.9|29857.9|29895.5|29860.5|29892.9|29857.9|4
1589994600000|2020-05-20 17:10:00|29895.5|29860.5|29892.9|29857.9|29895.5|29860.5|29892.9|29857.9|2
1589994900000|2020-05-20 17:15:00|29890.6|29855.6|29882.6|29862.6|29890.6|29862.6|29880.4|29855.1|5
1589995800000|2020-05-20 17:30:00|29897.9|29862.9|29897.9|29862.9|29897.9|29862.9|29897.9|29862.9|1
1589996400000|2020-05-20 17:40:00|29896.9|29861.9|29893.9|29858.9|29896.9|29861.9|29892.9|29857.9|6
1589996700000|2020-05-20 17:45:00|29894.4|29859.4|29894.4|29859.4|29894.4|29859.4|29894.4|29859.4|1
1589997300000|2020-05-20 17:55:00|29896|29861|29897.5|29862.5|29897.5|29862.5|29895|29860|5
1589997600000|2020-05-20 18:00:00|29896.1|29861.1|29895.1|29860.1|29896.1|29861.1|29895.1|29860.1|2
1589997900000|2020-05-20 18:05:00|29897.5|29862.5|29882.6|29862.6|29897.5|29864.2|29879.7|29855.1|14
1589998500000|2020-05-20 18:15:00|29885|29865|29892.6|29872.6|29892.6|29872.6|29880.4|29860.4|7
1589999100000|2020-05-20 18:25:00|29890.4|29870.4|29899.4|29879.4|29902|29882|29889.9|29869.9|14
1589999400000|2020-05-20 18:30:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29894|29874|12
1589999700000|2020-05-20 18:35:00|29901.2|29881.2|29900|29880|29902.5|29882.5|29899|29879|4
1590000000000|2020-05-20 18:40:00|29898.9|29878.9|29900|29880|29900|29880|29898.9|29878.9|2
1590000300000|2020-05-20 18:45:00|29898.5|29878.5|29897.5|29877.5|29898.5|29878.5|29892.6|29872.6|3
1590000600000|2020-05-20 18:50:00|29895|29875|29895|29875|29895|29875|29892.5|29872.5|3
1590000900000|2020-05-20 18:55:00|29886.8|29866.8|29897.5|29862.5|29897.5|29866.8|29885|29862|4
1590001800000|2020-05-20 19:10:00|29900|29865|29905|29870|29905|29870|29900|29865|4
1590002100000|2020-05-20 19:15:00|29902.5|29867.5|29902.5|29867.5|29902.5|29867.5|29902.5|29867.5|1
1590002400000|2020-05-20 19:20:00|29903.8|29868.8|29892.5|29872.5|29905|29872.5|29892.5|29867.5|4
1590003600000|2020-05-20 19:40:00|29895|29875|29892.5|29872.5|29895|29875|29892.5|29872.5|2
1590003900000|2020-05-20 19:45:00|29895|29875|29895|29875|29895|29875|29895|29875|1
1590004500000|2020-05-20 19:55:00|29896.8|29876.8|29906.5|29871.5|29906.5|29876.8|29896.8|29871.5|2
1590028200000|2020-05-21 02:30:00|29898.5|29878.5|29887.5|29867.5|29898.5|29878.5|29886|29866|34
1590028500000|2020-05-21 02:35:00|29888|29868|29880|29860|29889.5|29869.5|29872|29846|32
1590028800000|2020-05-21 02:40:00|29879.5|29859.5|29877.4|29857.4|29880|29860|29872.8|29852.8|21
1590029100000|2020-05-21 02:45:00|29876.5|29856.5|29867.5|29847.5|29877.5|29857.5|29867.5|29847.5|11
1590029400000|2020-05-21 02:50:00|29872.5|29852.5|29872.5|29852.5|29877.5|29857.5|29864.5|29844.5|51
1590029700000|2020-05-21 02:55:00|29872.8|29852.8|29878.5|29858.5|29882.5|29862.5|29867.5|29847.5|54
1590030000000|2020-05-21 03:00:00|29879|29859|29882.2|29862.2|29882.5|29862.5|29873|29853|40
1590030300000|2020-05-21 03:05:00|29880|29860|29875.8|29855.8|29880|29860|29875|29855|22
1590030600000|2020-05-21 03:10:00|29877.5|29857.5|29872.2|29852.2|29880.8|29860.8|29867|29847|16
1590030900000|2020-05-21 03:15:00|29872.3|29852.3|29870|29850|29877|29857|29870|29850|7
1590031200000|2020-05-21 03:20:00|29867.5|29847.5|29862.8|29842.8|29867.5|29847.5|29860.8|29840.8|17
1590031500000|2020-05-21 03:25:00|29865|29845|29865|29845|29867.2|29847.2|29865|29845|3
1590031800000|2020-05-21 03:30:00|29867.2|29847.2|29870|29850|29872.4|29852.4|29867.2|29847.2|11
1590032100000|2020-05-21 03:35:00|29880|29845|29875|29855|29880|29857.2|29875|29845|3
1590032400000|2020-05-21 03:40:00|29871.5|29851.5|29867.8|29847.8|29875|29855|29867.8|29847.8|16
1590032700000|2020-05-21 03:45:00|29867.5|29847.5|29870|29850|29870|29850|29867.5|29847.5|5
1590033300000|2020-05-21 03:55:00|29872.5|29852.5|29870|29850|29872.5|29852.5|29870|29850|3
1590033600000|2020-05-21 04:00:00|29872.5|29852.5|29875|29855|29875|29855|29872.5|29852.5|3
1590033900000|2020-05-21 04:05:00|29877.4|29857.4|29877.5|29857.5|29879.2|29859.2|29875|29855|6
1590034200000|2020-05-21 04:10:00|29875|29855|29872.8|29852.8|29875|29855|29872.8|29852.8|2
1590034500000|2020-05-21 04:15:00|29877.2|29857.2|29875|29855|29877.2|29857.2|29875|29855|2
1590035400000|2020-05-21 04:30:00|29874.5|29854.5|29875|29855|29875|29855|29870.8|29850.8|7
1590035700000|2020-05-21 04:35:00|29874.5|29854.5|29875.5|29855.5|29875.5|29855.5|29874.5|29854.5|3
1590036000000|2020-05-21 04:40:00|29875|29855|29870|29850|29875|29855|29870|29850|8
1590036300000|2020-05-21 04:45:00|29870.5|29850.5|29872.5|29852.5|29873.5|29853.5|29870.5|29850.5|8
1590036600000|2020-05-21 04:50:00|29873|29853|29873.5|29853.5|29875|29855|29873|29853|6
1590036900000|2020-05-21 04:55:00|29874|29854|29874|29854|29874|29854|29873.5|29853.5|3
1590037200000|2020-05-21 05:00:00|29873.5|29853.5|29873.5|29853.5|29875|29855|29873.5|29853.5|4
1590037500000|2020-05-21 05:05:00|29874|29854|29875.5|29855.5|29876.5|29856.5|29873.5|29853.5|11
1590037800000|2020-05-21 05:10:00|29875|29855|29872.5|29852.5|29875|29855|29872.5|29852.5|4
1590038100000|2020-05-21 05:15:00|29872|29852|29863.5|29843.5|29872|29852|29862|29842|18
1590038400000|2020-05-21 05:20:00|29865|29845|29860.8|29840.8|29870|29850|29860.8|29840.8|25
1590038700000|2020-05-21 05:25:00|29862.8|29842.8|29860.8|29840.8|29865.1|29845.1|29860.8|29840.8|8
1590039000000|2020-05-21 05:30:00|29861.3|29841.3|29865|29845|29865|29845|29861.3|29841.3|8
1590039300000|2020-05-21 05:35:00|29864.7|29844.7|29865.5|29845.5|29865.5|29845.5|29863.5|29843.5|8
1590039900000|2020-05-21 05:45:00|29866|29846|29865.5|29845.5|29868.5|29848.5|29865.5|29845.5|8
1590040200000|2020-05-21 05:50:00|29866|29846|29866.5|29846.5|29866.5|29846.5|29866|29846|2
1590040500000|2020-05-21 05:55:00|29867|29847|29867.5|29847.5|29867.5|29847.5|29866.5|29846.5|5
1590040800000|2020-05-21 06:00:00|29866.8|29846.8|29862.5|29842.5|29866.8|29846.8|29862.5|29842.5|6
1590041100000|2020-05-21 06:05:00|29861.8|29841.8|29860|29840|29862.5|29842.5|29856|29836|14
1590041400000|2020-05-21 06:10:00|29859.5|29839.5|29856|29836|29865.5|29845.5|29854|29834|42
1590041700000|2020-05-21 06:15:00|29855.7|29835.7|29859|29839|29860.5|29840.5|29854.5|29834.5|31
1590042000000|2020-05-21 06:20:00|29859.5|29839.5|29858.6|29838.6|29861|29841|29858.6|29838.6|4
1590042300000|2020-05-21 06:25:00|29859.1|29839.1|29868.5|29848.5|29872|29852|29857.5|29837.5|26
1590042600000|2020-05-21 06:30:00|29868.2|29848.2|29861.3|29841.3|29868.3|29848.3|29859.3|29839.3|14
1590042900000|2020-05-21 06:35:00|29861.6|29841.6|29870|29850|29870|29850|29861.6|29841.6|35
1590043200000|2020-05-21 06:40:00|29868.5|29848.5|29858.8|29838.8|29868.5|29848.5|29858.5|29838.5|24
1590043500000|2020-05-21 06:45:00|29858.3|29838.3|29848.5|29828.5|29861|29841|29846|29826|53
1590043800000|2020-05-21 06:50:00|29848|29828|29845.3|29810.3|29851.3|29831.3|29839|29810.3|42
1590044100000|2020-05-21 06:55:00|29845.5|29810.5|29840|29820|29851.5|29820|29839.5|29810|26
1590044400000|2020-05-21 07:00:00|29841.8|29821.8|29834.5|29814.5|29847|29827|29826.5|29806.5|47
1590044700000|2020-05-21 07:05:00|29835|29815|29835|29815|29844|29822|29825|29805|36
1590045000000|2020-05-21 07:10:00|29834.5|29814.5|29835.5|29815.5|29840.7|29820.7|29834|29814|20
1590045300000|2020-05-21 07:15:00|29835|29815|29828.5|29808.5|29838.5|29818.5|29827|29807|23
1590045600000|2020-05-21 07:20:00|29830.8|29810.8|29836.3|29816.3|29836.3|29816.3|29827.5|29807.5|18
1590045900000|2020-05-21 07:25:00|29834.3|29814.3|29831.5|29811.5|29838|29818|29828.8|29808.8|42
1590046200000|2020-05-21 07:30:00|29831|29811|29830.5|29810.5|29833.8|29813.8|29829.5|29809.5|8
1590046500000|2020-05-21 07:35:00|29828.5|29808.5|29828.3|29808.3|29828.5|29808.5|29828.3|29808.3|2
1590046800000|2020-05-21 07:40:00|29829|29809|29835.5|29815.5|29835.5|29815.5|29828.3|29808.3|8
1590047100000|2020-05-21 07:45:00|29833.8|29813.8|29835.5|29815.5|29835.5|29815.5|29833.5|29813.5|3
1590047400000|2020-05-21 07:50:00|29833.3|29813.3|29835.5|29815.5|29836|29816|29833.3|29813.3|4
1590047700000|2020-05-21 07:55:00|29833.3|29813.3|29830.5|29810.5|29833.3|29813.3|29828.3|29808.3|9
1590048000000|2020-05-21 08:00:00|29830|29810|29811|29791|29830|29810|29810.2|29777.4|13
1590048300000|2020-05-21 08:05:00|29807|29787|29826.3|29791.3|29827|29801|29807|29781.7|21
1590048600000|2020-05-21 08:10:00|29827.3|29792.3|29824.5|29804.5|29832|29804.5|29819.5|29789.5|10
1590048900000|2020-05-21 08:15:00|29826|29806|29829.5|29809.5|29837.3|29809.5|29824.5|29798.5|16
1590049200000|2020-05-21 08:20:00|29832|29812|29844.5|29809.5|29844.5|29812|29832|29802.3|7
1590049500000|2020-05-21 08:25:00|29845.8|29810.8|29839.5|29804.5|29846.4|29819.5|29839|29804|15
1590049800000|2020-05-21 08:30:00|29837|29802|29833.5|29798.5|29837|29802|29825|29790|9
1590050100000|2020-05-21 08:35:00|29831.7|29796.7|29827.3|29792.3|29831.7|29803.1|29822.9|29787.9|8
1590050400000|2020-05-21 08:40:00|29829.5|29794.5|29827.3|29792.3|29829.5|29794.5|29827|29792|3
1590050700000|2020-05-21 08:45:00|29829.5|29794.5|29824.5|29789.5|29829.5|29794.5|29824.2|29789.2|6
1590051000000|2020-05-21 08:50:00|29820.6|29785.6|29819.2|29784.2|29822|29787|29817.2|29782.2|6
1590051300000|2020-05-21 08:55:00|29818.3|29783.3|29813.8|29778.8|29818.3|29790.2|29803.6|29778.8|9
1590051600000|2020-05-21 09:00:00|29811.3|29776.3|29805.8|29770.8|29811.3|29780.8|29799.4|29766.2|9
1590051900000|2020-05-21 09:05:00|29808.4|29773.4|29810|29775|29810|29784.2|29799.8|29770.8|11
1590052200000|2020-05-21 09:10:00|29809.7|29774.7|29809.7|29774.7|29814.7|29785|29805|29772.2|14
1590052500000|2020-05-21 09:15:00|29811.1|29776.1|29813.8|29778.8|29815.2|29780.2|29808.8|29773.8|12
1590052800000|2020-05-21 09:20:00|29815.1|29780.1|29824.4|29789.4|29824.4|29789.4|29814.7|29779.7|11
1590053100000|2020-05-21 09:25:00|29818.4|29798.4|29828.9|29793.9|29832.2|29798.4|29818.4|29792.9|19
1590053400000|2020-05-21 09:30:00|29826.3|29791.3|29828.8|29793.8|29829.4|29794.4|29826.3|29791.3|4
1590053700000|2020-05-21 09:35:00|29830|29795|29830|29795|29830|29795|29826.8|29791.8|11
1590054000000|2020-05-21 09:40:00|29831.4|29796.4|29829.7|29794.7|29831.4|29796.4|29829.7|29794.7|3
1590054300000|2020-05-21 09:45:00|29830|29795|29838.3|29803.3|29839.3|29805|29825|29794.7|17
1590054600000|2020-05-21 09:50:00|29837.8|29802.8|29845|29810|29845|29810|29837.8|29802.8|5
1590054900000|2020-05-21 09:55:00|29846|29811|29847.5|29812.5|29847.5|29812.5|29846|29811|2
1590055200000|2020-05-21 10:00:00|29850|29815|29858.7|29823.7|29863|29828|29847.8|29813.6|16
1590055500000|2020-05-21 10:05:00|29860|29825|29860.8|29825.8|29862.5|29827.5|29860|29825|5
1590055800000|2020-05-21 10:10:00|29860.7|29825.7|29862.5|29827.5|29869.4|29839.8|29856|29825.7|19
1590056100000|2020-05-21 10:15:00|29860|29825|29851.5|29816.5|29860|29825|29848.8|29813.8|15
1590056400000|2020-05-21 10:20:00|29852.2|29817.2|29849|29814|29852.2|29817.2|29849|29814|5
1590056700000|2020-05-21 10:25:00|29854.3|29819.3|29854.7|29819.7|29854.7|29819.7|29852.5|29817.5|7
1590057000000|2020-05-21 10:30:00|29855|29820|29854.3|29819.3|29855|29820|29854.3|29819.3|3
1590057300000|2020-05-21 10:35:00|29853|29818|29852.5|29817.5|29858.8|29823.8|29851.5|29816.5|20
1590057600000|2020-05-21 10:40:00|29851|29816|29848.8|29813.8|29851|29816|29845.5|29810.5|6
1590058200000|2020-05-21 10:50:00|29849.8|29814.8|29853.8|29818.8|29854.8|29819.8|29849.8|29814.8|6
1590058500000|2020-05-21 10:55:00|29852.3|29817.3|29853.8|29818.8|29853.8|29818.8|29848.3|29813.3|10
1590058800000|2020-05-21 11:00:00|29853|29818|29852|29817|29853|29818|29849.9|29814.9|4
1590059100000|2020-05-21 11:05:00|29854.3|29819.3|29852|29817|29861|29826|29852|29817|7
1590059700000|2020-05-21 11:15:00|29850.5|29815.5|29852|29817|29853|29818|29849|29814|10
1590060300000|2020-05-21 11:25:00|29846.3|29811.3|29843.3|29808.3|29848|29813|29843|29808|16
1590060600000|2020-05-21 11:30:00|29850.5|29815.5|29850.5|29815.5|29850.5|29815.5|29848|29813|3
1590061200000|2020-05-21 11:40:00|29851|29816|29852|29817|29852|29817|29851|29816|3
1590061500000|2020-05-21 11:45:00|29850.6|29815.6|29848|29813|29850.6|29815.6|29843.1|29808.1|4
1590062100000|2020-05-21 11:55:00|29853|29818|29853.1|29818.1|29854.5|29819.5|29853|29818|3
1590062400000|2020-05-21 12:00:00|29851.6|29816.6|29850.5|29815.5|29853|29818|29850.5|29815.5|4
1590062700000|2020-05-21 12:05:00|29852.3|29817.3|29850.5|29815.5|29853|29818|29848|29813|8
1590063300000|2020-05-21 12:15:00|29848|29813|29840.5|29805.5|29848|29813|29839.5|29804.5|4
1590063600000|2020-05-21 12:20:00|29840|29805|29840.5|29805.5|29840.5|29805.5|29840|29805|2
1590063900000|2020-05-21 12:25:00|29839|29801|29839|29801|29839|29801|29839|29801|1
1590064200000|2020-05-21 12:30:00|29840.5|29805.5|29852|29817|29852|29817|29840.5|29805.5|10
1590064500000|2020-05-21 12:35:00|29851|29816|29852.7|29817.7|29853.8|29818.8|29840.5|29805.5|12
1590064800000|2020-05-21 12:40:00|29853.3|29818.3|29845.5|29810.5|29853.8|29818.8|29840.5|29805.5|18
1590065400000|2020-05-21 12:50:00|29848|29813|29849.3|29814.3|29849.3|29814.3|29848|29813|2
1590065700000|2020-05-21 12:55:00|29852.7|29817.7|29855|29820|29855|29820|29852.7|29817.7|4
1590066000000|2020-05-21 13:00:00|29850.6|29815.6|29848.8|29828.8|29855.5|29828.8|29847.2|29814.8|14
1590066300000|2020-05-21 13:05:00|29847.5|29827.5|29850|29830|29853.7|29830|29847.1|29818.4|17
1590066600000|2020-05-21 13:10:00|29847.5|29827.5|29850|29815|29855|29827.5|29840|29815|11
1590066900000|2020-05-21 13:15:00|29847.2|29827.2|29843.8|29823.8|29852.5|29832.5|29842.5|29822.5|12
1590067200000|2020-05-21 13:20:00|29842.8|29822.8|29842.5|29807.5|29847.5|29822.8|29827.5|29795|23
1590067500000|2020-05-21 13:25:00|29835|29815|29842.5|29807.5|29847.5|29821|29835|29807.5|7
1590067800000|2020-05-21 13:30:00|29835.8|29815.8|29837.6|29817.6|29849|29822.5|29835.8|29807.5|19
1590068100000|2020-05-21 13:35:00|29840|29820|29837.5|29802.5|29840|29820|29823.2|29794.5|22
1590068400000|2020-05-21 13:40:00|29837.3|29802.3|29837|29802|29837.3|29802.3|29836.5|29801.5|3
1590068700000|2020-05-21 13:45:00|29837.5|29802.5|29835|29800|29837.5|29812.5|29830|29800|4
1590069000000|2020-05-21 13:50:00|29837.5|29802.5|29837.5|29802.5|29837.5|29802.5|29837.5|29802.5|1
1590069300000|2020-05-21 13:55:00|29842.5|29807.5|29839.5|29804.5|29847.5|29817.3|29830.3|29802|12
1590069600000|2020-05-21 14:00:00|29840|29805|29830|29810|29840|29812.5|29827.6|29804.5|6
1590069900000|2020-05-21 14:05:00|29835|29815|29845|29810|29845|29817.5|29835|29810|4
1590070200000|2020-05-21 14:10:00|29845.9|29810.9|29845|29810|29847|29813.8|29830|29802.5|13
1590070500000|2020-05-21 14:15:00|29847.5|29812.5|29842.5|29807.5|29847.5|29812.5|29840|29805|6
1590070800000|2020-05-21 14:20:00|29840|29805|29842.5|29807.5|29842.5|29807.5|29840|29805|2
1590071100000|2020-05-21 14:25:00|29842.3|29807.3|29833.8|29813.8|29842.3|29815|29832.5|29807.3|10
1590071400000|2020-05-21 14:30:00|29835|29815|29843.4|29823.4|29844.1|29824.1|29835|29815|10
1590071700000|2020-05-21 14:35:00|29844.4|29824.4|29849.7|29829.7|29854.7|29829.7|29844.4|29819.7|14
1590072000000|2020-05-21 14:40:00|29848.7|29828.7|29865.6|29845.6|29875.9|29850.9|29848.4|29828.4|43
1590072300000|2020-05-21 14:45:00|29865.7|29845.7|29877.5|29842.5|29879|29849.4|29864.4|29836.5|17
1590072600000|2020-05-21 14:50:00|29875.5|29840.5|29875.5|29840.5|29877.5|29842.5|29869|29834|25
1590072900000|2020-05-21 14:55:00|29879.3|29844.3|29878.5|29843.5|29882.5|29847.5|29877|29842|11
1590073200000|2020-05-21 15:00:00|29880|29845|29880|29845|29882|29847|29880|29845|6
1590073500000|2020-05-21 15:05:00|29881.5|29846.5|29881.5|29846.5|29885.5|29850.5|29880|29845|11
1590073800000|2020-05-21 15:10:00|29880.5|29845.5|29880|29845|29881.5|29846.5|29878|29843|8
1590074100000|2020-05-21 15:15:00|29883|29848|29882.5|29847.5|29883|29848|29882.5|29847.5|2
1590074400000|2020-05-21 15:20:00|29885|29850|29883.5|29848.5|29885.5|29850.5|29883.5|29848.5|6
1590074700000|2020-05-21 15:25:00|29884|29849|29881|29846|29884.5|29849.5|29879.5|29844.5|13
1590075000000|2020-05-21 15:30:00|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|29880.5|29845.5|3
1590075300000|2020-05-21 15:35:00|29880.8|29845.8|29862.5|29842.5|29880.8|29848.8|29862.5|29837.5|19
1590075600000|2020-05-21 15:40:00|29867.4|29847.4|29867.4|29847.4|29867.4|29847.4|29867.4|29847.4|1
1590075900000|2020-05-21 15:45:00|29866.9|29846.9|29875|29840|29875|29847.4|29862.6|29837.5|6
1590076200000|2020-05-21 15:50:00|29872.5|29837.5|29872|29837|29872.5|29837.5|29861|29826|5
1590076500000|2020-05-21 15:55:00|29859.1|29824.1|29860|29825|29872|29840|29856.7|29821.7|9
1590076800000|2020-05-21 16:00:00|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|1
1590077400000|2020-05-21 16:10:00|29865|29830|29860|29840|29865|29842.4|29857.5|29830|5
1590077700000|2020-05-21 16:15:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1590078000000|2020-05-21 16:20:00|29865|29845|29862.5|29842.5|29865|29845|29861.2|29841.2|5
1590078300000|2020-05-21 16:25:00|29862|29842|29860|29840|29862|29842|29857.6|29837.6|5
1590078600000|2020-05-21 16:30:00|29859.9|29839.9|29860|29840|29865|29845|29859.9|29839.9|8
1590078900000|2020-05-21 16:35:00|29862.5|29842.5|29875|29840|29875|29842.5|29862.5|29840|2
1590079200000|2020-05-21 16:40:00|29875.8|29840.8|29875.6|29840.6|29877.5|29852.5|29870|29838.4|20
1590079500000|2020-05-21 16:45:00|29876.1|29841.1|29873.4|29838.4|29876.1|29841.1|29873.4|29838.4|6
1590080100000|2020-05-21 16:55:00|29875|29840|29877|29842|29877.5|29842.5|29875|29840|4
1590080400000|2020-05-21 17:00:00|29877.5|29842.5|29865.6|29830.6|29877.5|29842.5|29860.9|29830.6|12
1590082500000|2020-05-21 17:35:00|29864.6|29829.6|29860.6|29825.6|29864.6|29829.6|29860.6|29825.6|5
1590082800000|2020-05-21 17:40:00|29862.1|29827.1|29863.4|29828.4|29864.4|29829.4|29862.1|29827.1|4
1590083700000|2020-05-21 17:55:00|29864.4|29829.4|29867.6|29832.6|29867.6|29832.6|29864.4|29829.4|2
1590084000000|2020-05-21 18:00:00|29867.1|29832.1|29866.6|29831.6|29867.1|29832.1|29866.6|29831.6|2
1590084300000|2020-05-21 18:05:00|29863.4|29828.4|29862.9|29827.9|29863.4|29828.4|29862.9|29827.9|2
1590084600000|2020-05-21 18:10:00|29863.4|29828.4|29863.4|29828.4|29863.4|29828.4|29863.4|29828.4|1
1590085200000|2020-05-21 18:20:00|29861.1|29826.1|29860.6|29825.6|29861.1|29826.1|29860.6|29825.6|2
1590085500000|2020-05-21 18:25:00|29861.1|29826.1|29861.1|29826.1|29861.1|29826.1|29861.1|29826.1|1
1590085800000|2020-05-21 18:30:00|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|1
1590086100000|2020-05-21 18:35:00|29861.1|29826.1|29866.6|29831.6|29867.1|29832.1|29861.1|29826.1|3
1590086700000|2020-05-21 18:45:00|29866.7|29831.7|29867.9|29832.9|29867.9|29832.9|29866.7|29831.7|3
1590087000000|2020-05-21 18:50:00|29868.4|29833.4|29868.4|29833.4|29868.4|29833.4|29868.4|29833.4|1
1590087300000|2020-05-21 18:55:00|29866.1|29831.1|29870.6|29835.6|29870.6|29835.6|29865.1|29830.1|6
1590087600000|2020-05-21 19:00:00|29871|29836|29871|29836|29871|29836|29871|29836|1
1590087900000|2020-05-21 19:05:00|29872.3|29837.3|29872.5|29837.5|29872.5|29837.5|29872.3|29837.3|2
1590089700000|2020-05-21 19:35:00|29872|29837|29872|29837|29872|29837|29870.5|29835.5|3
1590090000000|2020-05-21 19:40:00|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|1
1590090300000|2020-05-21 19:45:00|29870.5|29835.5|29870.5|29835.5|29870.5|29835.5|29870.5|29835.5|1
1590090600000|2020-05-21 19:50:00|29867.5|29832.5|29872.5|29837.5|29873|29838|29867.5|29832.5|6
1590091200000|2020-05-21 20:00:00|29872|29837|29872|29837|29872|29837|29872|29837|1
1590114600000|2020-05-22 02:30:00|29888|29868|29893.8|29873.8|29894.8|29874.8|29888|29868|32
1590114900000|2020-05-22 02:35:00|29892.8|29872.8|29895.5|29875.5|29898|29878|29891.5|29871.5|23
1590115200000|2020-05-22 02:40:00|29895|29875|29897.5|29877.5|29898|29878|29895|29875|9
1590115500000|2020-05-22 02:45:00|29896.5|29876.5|29894.5|29874.5|29899|29879|29893.5|29873.5|22
1590115800000|2020-05-22 02:50:00|29895|29875|29897.5|29877.5|29897.5|29877.5|29894.5|29874.5|8
1590116100000|2020-05-22 02:55:00|29897|29877|29896.5|29876.5|29900.5|29880.5|29892.5|29872.5|52
1590116400000|2020-05-22 03:00:00|29898|29878|29895.5|29875.5|29898|29878|29895.5|29875.5|4
1590116700000|2020-05-22 03:05:00|29895|29875|29896.5|29876.5|29897|29877|29894|29874|12
1590117000000|2020-05-22 03:10:00|29897|29877|29895.5|29875.5|29897|29877|29893.5|29873.5|14
1590117300000|2020-05-22 03:15:00|29896.5|29876.5|29906|29886|29907.5|29887.5|29896.5|29876.5|21
1590117600000|2020-05-22 03:20:00|29905.5|29885.5|29905.9|29885.9|29907.5|29887.5|29903|29883|9
1590117900000|2020-05-22 03:25:00|29905|29885|29915.5|29895.5|29927|29898|29904.5|29884.5|32
1590118200000|2020-05-22 03:30:00|29912|29892|29924.5|29904.5|29924.5|29904.5|29912|29892|19
1590118500000|2020-05-22 03:35:00|29926.8|29906.8|29926.5|29906.5|29927|29907|29926.5|29906.5|5
1590118800000|2020-05-22 03:40:00|29927|29907|29923|29903|29927|29907|29919.5|29899.5|36
1590119100000|2020-05-22 03:45:00|29922.5|29902.5|29928.5|29908.5|29935.3|29915.3|29922.5|29902.5|20
1590119400000|2020-05-22 03:50:00|29928|29908|29927.5|29907.5|29928.3|29908.3|29926.8|29906.8|10
1590119700000|2020-05-22 03:55:00|29927.3|29907.3|29924.8|29904.8|29927.3|29907.3|29924|29904|10
1590120000000|2020-05-22 04:00:00|29925.8|29905.8|29926.5|29906.5|29926.5|29906.5|29925.8|29905.8|3
1590120300000|2020-05-22 04:05:00|29927|29907|29931|29911|29938|29917|29927|29903|14
1590120600000|2020-05-22 04:10:00|29931.5|29911.5|29929|29909|29931.5|29911.5|29927|29907|14
1590120900000|2020-05-22 04:15:00|29928.5|29908.5|29944.5|29909.5|29945|29912|29928.5|29908.5|12
1590121200000|2020-05-22 04:20:00|29943.5|29908.5|29939.8|29919.8|29949.5|29919.8|29939.5|29908|8
1590122100000|2020-05-22 04:35:00|29939.3|29919.3|29937|29917|29939.3|29919.3|29936.5|29916.5|8
1590122400000|2020-05-22 04:40:00|29938|29918|29946.5|29926.5|29947|29927|29938|29918|16
1590122700000|2020-05-22 04:45:00|29946|29926|29935.5|29915.5|29946|29926|29935.5|29915.5|13
1590123000000|2020-05-22 04:50:00|29936.5|29916.5|29941|29921|29945.5|29925.5|29934.5|29914.5|14
1590123300000|2020-05-22 04:55:00|29941.5|29921.5|29941|29921|29941.5|29921.5|29941|29921|2
1590123600000|2020-05-22 05:00:00|29940.5|29920.5|29944|29924|29944|29924|29940.5|29920.5|10
1590123900000|2020-05-22 05:05:00|29944.5|29924.5|29946.5|29926.5|29947.5|29927.5|29944|29924|10
1590124200000|2020-05-22 05:10:00|29947|29927|29950.9|29930.9|29951.5|29931.5|29947|29927|12
1590124500000|2020-05-22 05:15:00|29949.9|29929.9|29948.5|29928.5|29949.9|29929.9|29947.5|29927.5|13
1590124800000|2020-05-22 05:20:00|29949.5|29929.5|29949|29929|29950.5|29930.5|29949|29929|8
1590125100000|2020-05-22 05:25:00|29952.5|29932.5|29958.5|29938.5|29959|29939|29950|29930|9
1590125400000|2020-05-22 05:30:00|29957.5|29937.5|29950|29930|29957.5|29937.5|29948|29928|23
1590125700000|2020-05-22 05:35:00|29949.5|29929.5|29944|29924|29950|29930|29942.8|29922.8|20
1590126000000|2020-05-22 05:40:00|29944.5|29924.5|29941.8|29921.8|29950.5|29930.5|29941.8|29921.8|14
1590126300000|2020-05-22 05:45:00|29938.8|29918.8|29936.5|29916.5|29944.5|29924.5|29933|29913|51
1590126600000|2020-05-22 05:50:00|29937|29917|29928.5|29908.5|29937.5|29917.5|29925|29905|35
1590126900000|2020-05-22 05:55:00|29929.5|29909.5|29934.5|29914.5|29935.5|29915.5|29929.5|29909.5|17
1590127200000|2020-05-22 06:00:00|29940.5|29905.5|29922.5|29902.5|29940.5|29912|29917.3|29897.3|22
1590127500000|2020-05-22 06:05:00|29922|29902|29922.8|29902.8|29923.2|29903.2|29921|29901|8
1590127800000|2020-05-22 06:10:00|29923.8|29903.8|29923.5|29903.5|29932.5|29912.5|29923.5|29903.5|31
1590128100000|2020-05-22 06:15:00|29924|29904|29925.5|29905.5|29925.5|29905.5|29921.5|29901.5|18
1590128400000|2020-05-22 06:20:00|29927|29907|29928.5|29908.5|29931.5|29911.5|29925.1|29905.1|20
1590128700000|2020-05-22 06:25:00|29929|29909|29934.5|29914.5|29934.5|29914.5|29928.5|29908.5|15
1590129000000|2020-05-22 06:30:00|29930.6|29910.6|29930.3|29910.3|29941|29921|29925.5|29905.5|40
1590129300000|2020-05-22 06:35:00|29933.6|29913.6|29933.8|29913.8|29940.5|29920.5|29929.6|29909.6|41
1590129600000|2020-05-22 06:40:00|29930.5|29910.5|29931.8|29911.8|29938|29918|29929.5|29909.5|32
1590129900000|2020-05-22 06:45:00|29933.8|29913.8|29943.5|29923.5|29944.3|29924.3|29929.8|29909.8|28
1590130200000|2020-05-22 06:50:00|29944|29924|29937.7|29917.7|29944.5|29924.5|29937.7|29917.7|14
1590130500000|2020-05-22 06:55:00|29937|29917|29933.3|29913.3|29942.3|29922.3|29933.3|29913.3|14
1590130800000|2020-05-22 07:00:00|29935.3|29915.3|29943|29923|29950|29924.8|29932.8|29912.5|26
1590131100000|2020-05-22 07:05:00|29943.5|29923.5|29951|29931|29955.5|29935.5|29941.5|29921.5|42
1590131400000|2020-05-22 07:10:00|29954|29934|29962|29942|29962.5|29942.5|29950.5|29930.5|46
1590131700000|2020-05-22 07:15:00|29961.5|29941.5|29963.5|29943.5|29968.5|29948.5|29961|29941|21
1590132000000|2020-05-22 07:20:00|29963|29943|29952.5|29932.5|29963|29943|29951.5|29931.5|37
1590132300000|2020-05-22 07:25:00|29954.5|29934.5|29955|29935|29955.5|29935.5|29953.5|29933.5|7
1590132600000|2020-05-22 07:30:00|29956|29936|29957.5|29922.5|29962.5|29940|29952.5|29922.5|23
1590132900000|2020-05-22 07:35:00|29956|29936|29957.5|29922.5|29962.5|29937.5|29956|29922.5|5
1590133200000|2020-05-22 07:40:00|29960|29925|29962.5|29942.5|29965|29942.5|29960|29925|8
1590133500000|2020-05-22 07:45:00|29967.5|29932.5|29966.6|29931.6|29970|29938.3|29958.3|29927.5|24
1590133800000|2020-05-22 07:50:00|29967.3|29932.3|29975|29940|29980|29945|29963.5|29931.6|18
1590134100000|2020-05-22 07:55:00|29977.5|29942.5|29970|29935|29979.5|29944.5|29970|29935|25
1590134400000|2020-05-22 08:00:00|29970.5|29935.5|29978.5|29943.5|29978.5|29943.5|29970.5|29935.5|5
1590134700000|2020-05-22 08:05:00|29980.5|29945.5|29977.5|29942.5|29980.5|29945.5|29977.5|29942.5|9
1590135300000|2020-05-22 08:15:00|29975.5|29940.5|29980.5|29945.5|29980.5|29945.5|29969.5|29934.5|11
1590135600000|2020-05-22 08:20:00|29975.5|29940.5|29990.5|29955.5|29990.5|29955.5|29975.5|29940.5|11
1590135900000|2020-05-22 08:25:00|29995|29960|29994|29959|30000.5|29965.5|29985|29950|32
1590136200000|2020-05-22 08:30:00|29995|29960|29985|29950|29996.5|29961.5|29981|29946|31
1590136500000|2020-05-22 08:35:00|29986.5|29951.5|29988|29953|29990|29955|29986.5|29951.5|7
1590136800000|2020-05-22 08:40:00|29984.5|29949.5|29983.5|29948.5|29986|29951|29983|29948|13
1590137100000|2020-05-22 08:45:00|29981|29946|30000|29965|30000|29965|29981|29946|8
1590137400000|2020-05-22 08:50:00|30002.5|29967.5|29993|29958|30002.5|29967.5|29993|29958|13
1590137700000|2020-05-22 08:55:00|29992.5|29957.5|29986|29951|29992.5|29957.5|29983.5|29948.5|16
1590138000000|2020-05-22 09:00:00|29986.5|29951.5|29991.8|29956.8|29991.8|29956.8|29986|29951|7
1590138300000|2020-05-22 09:05:00|29991.3|29956.3|29990|29955|29991.3|29956.3|29990|29955|2
1590138600000|2020-05-22 09:10:00|29992.3|29957.3|29979|29944|29992.3|29957.3|29979|29944|11
1590138900000|2020-05-22 09:15:00|29979.5|29944.5|29975|29940|29980|29945|29975|29940|6
1590139200000|2020-05-22 09:20:00|29977.5|29942.5|29977.5|29942.5|29977.5|29942.5|29975|29940|5
1590139500000|2020-05-22 09:25:00|29978.8|29943.8|29980|29945|29982.5|29947.5|29978.8|29943.8|3
1590139800000|2020-05-22 09:30:00|29977.5|29942.5|29980|29945|29982.5|29947.5|29977.5|29942.5|9
1590140100000|2020-05-22 09:35:00|29982|29947|29985.2|29950.2|29990|29955|29982|29947|35
1590140400000|2020-05-22 09:40:00|29985.3|29950.3|29985|29950|29985.3|29950.3|29983.6|29948.6|13
1590141000000|2020-05-22 09:50:00|29986.4|29951.4|29996.5|29961.5|29997|29962|29986.4|29951.4|14
1590141300000|2020-05-22 09:55:00|29998.5|29963.5|30002.5|29967.5|30004.8|29969.8|29998.5|29963.5|16
1590141600000|2020-05-22 10:00:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1590141900000|2020-05-22 10:05:00|29993.8|29958.8|29992.8|29957.8|29993.8|29958.8|29987.5|29952.5|7
1590142200000|2020-05-22 10:10:00|29992.5|29957.5|29984.7|29949.7|29992.5|29957.5|29984.7|29949.7|9
1590142500000|2020-05-22 10:15:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29984.7|29949.7|3
1590142800000|2020-05-22 10:20:00|29984.7|29949.7|29992.5|29957.5|29992.5|29957.5|29984.7|29949.7|5
1590143100000|2020-05-22 10:25:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|1
1590144900000|2020-05-22 10:55:00|29989.3|29954.3|29989.3|29954.3|29989.3|29954.3|29989.3|29954.3|1
1590145200000|2020-05-22 11:00:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29986.4|29951.4|3
1590145800000|2020-05-22 11:10:00|29987.3|29952.3|29985|29950|29987.3|29952.3|29985|29950|2
1590146700000|2020-05-22 11:25:00|29980.8|29945.8|29980.8|29945.8|29981.5|29946.5|29980.8|29945.8|4
1590147000000|2020-05-22 11:30:00|29981.7|29946.7|29985|29950|29987.3|29952.3|29981.7|29946.7|3
1590148200000|2020-05-22 11:50:00|29987|29952|29985|29950|29988.3|29953.3|29985|29950|4
1590148800000|2020-05-22 12:00:00|29968.3|29948.3|29977.8|29942.8|29980.8|29948.3|29968|29942.8|5
1590149100000|2020-05-22 12:05:00|29982.5|29947.5|29975.8|29940.8|29982.5|29947.5|29975.8|29940.8|3
1590149700000|2020-05-22 12:15:00|29976.4|29941.4|29982.5|29947.5|29982.5|29947.5|29976.4|29941.4|2
1590150000000|2020-05-22 12:20:00|29984.3|29949.3|29988|29953|29988|29953|29984.3|29949.3|2
1590150300000|2020-05-22 12:25:00|29997.5|29962.5|30002.3|29967.3|30005|29970|29990|29957.8|11
1590150600000|2020-05-22 12:30:00|29998.8|29978.8|30027.5|29992.5|30028|29993|29998.8|29968.5|23
1590150900000|2020-05-22 12:35:00|30028|29993|30030.5|29995.5|30030.5|29995.5|30019.9|29984.9|19
1590151200000|2020-05-22 12:40:00|30031.7|29996.7|30023|29988|30033|29998|30020.5|29985.5|19
1590151500000|2020-05-22 12:45:00|30022|29987|30030|29995|30030|29995|30020.8|29985.8|12
1590151800000|2020-05-22 12:50:00|30030.5|29995.5|30028|29993|30030.5|29995.5|30027.5|29992.5|4
1590152100000|2020-05-22 12:55:00|30030.5|29995.5|30032.5|29997.5|30032.5|29997.5|30030.5|29995.5|2
1590152400000|2020-05-22 13:00:00|30034.5|29999.5|30035|30000|30035|30000|30034.5|29999.5|2
1590152700000|2020-05-22 13:05:00|30037.5|30002.5|30043|30008|30055|30018|30037.5|30002.5|30
1590153000000|2020-05-22 13:10:00|30036.8|30001.8|30042.5|30007.5|30043|30008|30036.8|30001.8|5
1590153300000|2020-05-22 13:15:00|30046.3|30011.3|30045.5|30010.5|30047.5|30012.5|30045.5|30010.5|3
1590153600000|2020-05-22 13:20:00|30047.5|30012.5|30037.5|30002.5|30047.5|30012.5|30035.5|30000.5|8
1590153900000|2020-05-22 13:25:00|30039|30004|30040.5|30005.5|30043.5|30008.5|30037.5|30002.5|6
1590154200000|2020-05-22 13:30:00|30041|30006|30039.5|30019.5|30045|30020.5|30039.5|30005.5|13
1590154500000|2020-05-22 13:35:00|30048|30013|30047|30012|30051.5|30016.5|30042.5|30007.5|21
1590154800000|2020-05-22 13:40:00|30048|30013|30053|30018|30060|30026.5|30046.3|30013|24
1590155100000|2020-05-22 13:45:00|30053.5|30018.5|30065|30030|30080.5|30051|30053.5|30018.5|61
1590155400000|2020-05-22 13:50:00|30064.5|30029.5|30067.5|30032.5|30079.5|30052|30057.5|30022.5|36
1590155700000|2020-05-22 13:55:00|30068|30033|30076.5|30041.5|30081.8|30046.8|30056.8|30021.8|40
1590156000000|2020-05-22 14:00:00|30076|30041|30064.7|30029.7|30076.5|30041.5|30064.7|30029|38
1590156300000|2020-05-22 14:05:00|30063.7|30028.7|30059|30024|30066|30031|30058.5|30023.5|18
1590156600000|2020-05-22 14:10:00|30062|30027|30069|30034|30069|30034|30059|30024|10
1590156900000|2020-05-22 14:15:00|30068.5|30033.5|30062|30027|30068.5|30033.5|30041.5|30006.5|43
1590157200000|2020-05-22 14:20:00|30062.5|30027.5|30059|30024|30062.5|30027.5|30058.5|30023.5|11
1590157500000|2020-05-22 14:25:00|30057|30022|30060|30025|30062.5|30027.5|30056.5|30021.5|18
1590157800000|2020-05-22 14:30:00|30058|30023|30042.8|30007.8|30060|30025|30042|30007|34
1590158100000|2020-05-22 14:35:00|30043.3|30008.3|30053|30018|30054|30019|30042.8|30007.8|23
1590158400000|2020-05-22 14:40:00|30053.5|30018.5|30054|30019|30054.5|30019.5|30049.8|30014.8|13
1590158700000|2020-05-22 14:45:00|30053.5|30018.5|30055.5|30020.5|30056|30021|30053|30018|8
1590159000000|2020-05-22 14:50:00|30056.5|30021.5|30055.5|30020.5|30065.5|30036.8|30052.5|30017.5|28
1590159300000|2020-05-22 14:55:00|30056.8|30021.8|30054|30019|30061.7|30026.7|30054|30019|21
1590159600000|2020-05-22 15:00:00|30053.5|30018.5|30061|30026|30071|30037.5|30053.5|30018.5|30
1590159900000|2020-05-22 15:05:00|30058.5|30023.5|30070|30035|30072|30037|30058.5|30023.5|32
1590160200000|2020-05-22 15:10:00|30069|30034|30070|30035|30070|30035|30069|30034|12
1590160500000|2020-05-22 15:15:00|30069|30034|30069|30034|30073.5|30038.5|30064|30029|39
1590160800000|2020-05-22 15:20:00|30065.3|30030.3|30071|30036|30071.3|30036.3|30062.5|30027.5|28
1590161100000|2020-05-22 15:25:00|30068.8|30033.8|30072.5|30037.5|30073.3|30038.3|30068.5|30033.5|22
1590161400000|2020-05-22 15:30:00|30070|30035|30066|30031|30070.5|30035.5|30065|30030|11
1590161700000|2020-05-22 15:35:00|30069|30034|30053.8|30018.8|30069|30034|30052.8|30017.8|27
1590162000000|2020-05-22 15:40:00|30054.3|30019.3|30051.3|30016.3|30062|30027|30050.3|30015.3|12
1590162300000|2020-05-22 15:45:00|30052|30017|30052.7|30017.7|30064.5|30029.5|30051.8|30016.8|18
1590162600000|2020-05-22 15:50:00|30053|30018|30063.5|30028.5|30063.5|30028.5|30053|30018|14
1590162900000|2020-05-22 15:55:00|30059|30024|30063.5|30028.5|30063.5|30028.5|30053|30018|10
1590163200000|2020-05-22 16:00:00|30063|30028|30061.5|30026.5|30063|30028|30061.5|30026.5|6
1590163500000|2020-05-22 16:05:00|30062.5|30027.5|30063.5|30028.5|30063.5|30028.5|30062.5|30027.5|4
1590163800000|2020-05-22 16:10:00|30063|30028|30060.5|30025.5|30063|30028|30057|30022|9
1590164100000|2020-05-22 16:15:00|30061|30026|30063.5|30028.5|30064|30029|30056.5|30021.5|22
1590164400000|2020-05-22 16:20:00|30064|30029|30064|30029|30064|30029|30064|30029|1
1590164700000|2020-05-22 16:25:00|30064.2|30029.2|30066.7|30031.7|30066.7|30031.7|30064.2|30029.2|2
1590165000000|2020-05-22 16:30:00|30067.3|30032.3|30066|30031|30068|30033|30065.5|30030.5|10
1590165300000|2020-05-22 16:35:00|30064|30029|30066|30031|30066|30031|30062.6|30027.6|5
1590165900000|2020-05-22 16:45:00|30066.5|30031.5|30067|30032|30067|30032|30066.5|30031.5|2
1590166500000|2020-05-22 16:55:00|30066.5|30031.5|30066|30031|30066.5|30031.5|30064.5|30029.5|7
1590166800000|2020-05-22 17:00:00|30067|30032|30069.5|30034.5|30071|30036|30067|30032|14
1590167100000|2020-05-22 17:05:00|30070|30035|30070|30035|30070|30035|30070|30035|1
1590167700000|2020-05-22 17:15:00|30064|30044|30064.5|30044.5|30066.3|30046.3|30064|30044|6
1590168000000|2020-05-22 17:20:00|30064|30044|30063.7|30028.7|30064|30044|30055.5|30028|18
1590168600000|2020-05-22 17:30:00|30063|30028|30063.7|30028.7|30064|30029|30062.4|30027.4|7
1590168900000|2020-05-22 17:35:00|30064.7|30029.7|30072.5|30037.5|30072.5|30037.5|30064.7|30029.7|11
1590169200000|2020-05-22 17:40:00|30072|30037|30072|30037|30072|30037|30072|30037|1
1590169500000|2020-05-22 17:45:00|30072.5|30037.5|30075.5|30040.5|30076|30041|30072.5|30037.5|3
1590169800000|2020-05-22 17:50:00|30075|30040|30075|30040|30075|30040|30074.5|30039.5|3
1590170100000|2020-05-22 17:55:00|30074.5|30039.5|30064.5|30029.5|30074.5|30044.5|30061.4|30028.5|24
1590170400000|2020-05-22 18:00:00|30064|30029|30069|30034|30069|30034|30064|30029|18
1590170700000|2020-05-22 18:05:00|30068.5|30033.5|30060|30025|30069|30034|30060|30025|9
1590171000000|2020-05-22 18:10:00|30059.5|30024.5|30060|30025|30060|30025|30059.5|30024.5|8
1590171900000|2020-05-22 18:25:00|30059.5|30024.5|30062|30027|30062|30027|30059.5|30024.5|4
1590172200000|2020-05-22 18:30:00|30061.5|30026.5|30061.8|30026.8|30061.8|30026.8|30061|30026|4
1590172500000|2020-05-22 18:35:00|30062|30027|30061.8|30026.8|30062|30027|30061.8|30026.8|2
1590172800000|2020-05-22 18:40:00|30062.8|30027.8|30055.5|30020.5|30063.5|30028.5|30055.5|30020.5|14
1590173100000|2020-05-22 18:45:00|30055|30020|30055|30020|30055.5|30020.5|30055|30020|3
1590173400000|2020-05-22 18:50:00|30054.5|30019.5|30051|30031|30054.5|30031|30043.5|30018|14
1590173700000|2020-05-22 18:55:00|30052|30032|30053.5|30018.5|30061|30034.5|30051.5|30016.5|18
1590174000000|2020-05-22 19:00:00|30052.5|30017.5|30057|30022|30057|30022|30052|30017|8
1590174900000|2020-05-22 19:15:00|30056.5|30021.5|30062|30027|30063|30035|30053.8|30021.5|15
1590175200000|2020-05-22 19:20:00|30065|30030|30066|30031|30066.5|30031.5|30065|30030|3
1590175500000|2020-05-22 19:25:00|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|1
1590176100000|2020-05-22 19:35:00|30065|30030|30061.3|30026.3|30065|30030|30060|30025|5
1590176400000|2020-05-22 19:40:00|30061.7|30026.7|30065|30025|30069.5|30034.5|30060|30025|25
1590176700000|2020-05-22 19:45:00|30062.5|30027.5|30067.5|30032.5|30068|30033|30062.5|30027.5|5
1590177300000|2020-05-22 19:55:00|30069.8|30034.8|30065|30030|30073|30038|30065|30030|7
1590373800000|2020-05-25 02:30:00|30029|30009|30029|30009|30029|30009|30029|30009|1
1590374100000|2020-05-25 02:35:00|30026.5|30006.5|30029.5|30009.5|30029.5|30009.5|30023|30003|30
1590374400000|2020-05-25 02:40:00|30030|30010|30035.5|30015.5|30036|30016|30030|30010|11
1590374700000|2020-05-25 02:45:00|30036.5|30016.5|30048.5|30028.5|30061|30034.5|30034.5|30014.5|35
1590375000000|2020-05-25 02:50:00|30049|30029|30049|30029|30052|30032|30047.5|30027.5|25
1590375300000|2020-05-25 02:55:00|30048.5|30028.5|30052|30032|30053|30033|30044.5|30024.5|24
1590375600000|2020-05-25 03:00:00|30051.5|30031.5|30046|30026|30054.5|30034.5|30045|30025|22
1590375900000|2020-05-25 03:05:00|30047.5|30027.5|30045.5|30025.5|30049|30029|30045.5|30025.5|9
1590376200000|2020-05-25 03:10:00|30041|30021|30038.5|30018.5|30045.5|30025.5|30037.5|30017.5|13
1590376500000|2020-05-25 03:15:00|30038|30018|30041.5|30021.5|30041.5|30021.5|30035.5|30015.5|17
1590376800000|2020-05-25 03:20:00|30041|30021|30041.5|30021.5|30041.5|30021.5|30040.5|30020.5|6
1590377400000|2020-05-25 03:30:00|30042.5|30022.5|30048.5|30028.5|30051|30031|30042.5|30022.5|31
1590377700000|2020-05-25 03:35:00|30049|30029|30054.5|30034.5|30055.5|30035.5|30049|30029|10
1590378000000|2020-05-25 03:40:00|30054|30034|30048.5|30028.5|30054|30034|30046|30026|34
1590378300000|2020-05-25 03:45:00|30049|30029|30048.5|30028.5|30050.5|30030.5|30048.5|30028.5|6
1590378600000|2020-05-25 03:50:00|30049|30029|30052.5|30032.5|30053|30033|30048.5|30028.5|11
1590378900000|2020-05-25 03:55:00|30053|30033|30053|30033|30053|30033|30052.5|30032.5|3
1590379200000|2020-05-25 04:00:00|30051.5|30031.5|30047.5|30027.5|30051.5|30031.5|30047.5|30027.5|10
1590379500000|2020-05-25 04:05:00|30045|30025|30044.5|30024.5|30047.5|30027.5|30039.5|30019.5|19
1590379800000|2020-05-25 04:10:00|30045|30025|30046|30026|30046.5|30026.5|30044.5|30024.5|8
1590381300000|2020-05-25 04:35:00|30047.5|30027.5|30041|30021|30047.5|30027.5|30037|30017|26
1590381600000|2020-05-25 04:40:00|30045|30025|30044.5|30024.5|30046|30026|30043.5|30023.5|10
1590382200000|2020-05-25 04:50:00|30045|30025|30046|30026|30046|30026|30045|30025|3
1590382800000|2020-05-25 05:00:00|30045.5|30025.5|30045.5|30025.5|30045.5|30025.5|30043.5|30023.5|7
1590383100000|2020-05-25 05:05:00|30045|30025|30045|30025|30045|30025|30045|30025|1
1590383400000|2020-05-25 05:10:00|30043|30023|30038|30018|30043|30023|30037.5|30017.5|14
1590383700000|2020-05-25 05:15:00|30037.5|30017.5|30038|30018|30040|30020|30036|30016|5
1590384000000|2020-05-25 05:20:00|30037.5|30017.5|30037|30017|30039.5|30019.5|30036.5|30016.5|6
1590384300000|2020-05-25 05:25:00|30037.5|30017.5|30037|30017|30038|30018|30037|30017|5
1590384600000|2020-05-25 05:30:00|30039|30019|30045|30025|30049.5|30029.5|30039|30019|24
1590384900000|2020-05-25 05:35:00|30045.5|30025.5|30049|30029|30049.5|30029.5|30043|30023|9
1590385200000|2020-05-25 05:40:00|30049.5|30029.5|30056.5|30036.5|30056.5|30036.5|30048|30028|17
1590385500000|2020-05-25 05:45:00|30057|30037|30048.5|30028.5|30057|30037|30048|30028|10
1590385800000|2020-05-25 05:50:00|30049|30029|30050|30030|30050|30030|30049|30029|4
1590386100000|2020-05-25 05:55:00|30049.5|30029.5|30048.5|30028.5|30049.5|30029.5|30048.5|30028.5|3
1590386400000|2020-05-25 06:00:00|30048|30028|30049|30029|30052|30032|30048|30028|9
1590386700000|2020-05-25 06:05:00|30050|30030|30047.5|30027.5|30050|30030|30046|30026|19
1590387000000|2020-05-25 06:10:00|30048.5|30028.5|30045|30025|30050|30030|30045|30025|11
1590387300000|2020-05-25 06:15:00|30046|30026|30038|30018|30046|30026|30034.5|30014.5|40
1590387600000|2020-05-25 06:20:00|30038.5|30018.5|30044|30024|30049.5|30029.5|30038.5|30018.5|36
1590387900000|2020-05-25 06:25:00|30044.5|30024.5|30041.5|30021.5|30044.5|30024.5|30038.5|30018.5|26
1590388200000|2020-05-25 06:30:00|30042.5|30022.5|30036|30016|30045.5|30025.5|30036|30016|18
1590388500000|2020-05-25 06:35:00|30035|30015|30031.5|30011.5|30035|30015|30030|30010|22
1590388800000|2020-05-25 06:40:00|30032|30012|30047|30027|30047|30027|30032|30012|14
1590389100000|2020-05-25 06:45:00|30046.5|30026.5|30050|30030|30050|30030|30046|30026|12
1590389400000|2020-05-25 06:50:00|30051.5|30031.5|30051.5|30031.5|30054.5|30034.5|30051.5|30031.5|10
1590389700000|2020-05-25 06:55:00|30051|30031|30046|30026|30051|30031|30045.5|30025.5|18
1590390000000|2020-05-25 07:00:00|30045.5|30025.5|30046.5|30026.5|30047|30027|30045|30025|10
1590390300000|2020-05-25 07:05:00|30045.5|30025.5|30038|30018|30045.5|30025.5|30037.5|30017.5|13
1590390600000|2020-05-25 07:10:00|30040|30020|30043|30023|30043|30023|30038.5|30018.5|15
1590390900000|2020-05-25 07:15:00|30042.5|30022.5|30048|30028|30048.5|30028.5|30040.5|30020.5|23
1590391200000|2020-05-25 07:20:00|30048.5|30028.5|30047.5|30027.5|30048.5|30028.5|30046.5|30026.5|7
1590391500000|2020-05-25 07:25:00|30047|30027|30047.5|30027.5|30047.5|30027.5|30047|30027|2
1590391800000|2020-05-25 07:30:00|30048|30028|30045|30025|30055|30031.2|30045|30017.5|17
1590392400000|2020-05-25 07:40:00|30042.5|30022.5|30035|30015|30042.5|30022.5|30035|30015|19
1590392700000|2020-05-25 07:45:00|30036.7|30016.7|30041.5|30021.5|30041.5|30021.5|30036.7|30016.7|9
1590393000000|2020-05-25 07:50:00|30039.5|30019.5|30037.5|30017.5|30040|30020|30035|30015|11
1590393300000|2020-05-25 07:55:00|30040|30020|30035|30015|30040|30020|30035|30015|2
1590393600000|2020-05-25 08:00:00|30035.3|30015.3|30034.7|30014.7|30035.3|30015.3|30034.3|30014.3|5
1590393900000|2020-05-25 08:05:00|30030.5|30010.5|30027.5|30007.5|30034.4|30014.4|30027.5|30007.5|5
1590394200000|2020-05-25 08:10:00|30027.2|30007.2|30042.5|30007.5|30044.4|30012|30027.2|30007.2|9
1590394500000|2020-05-25 08:15:00|30037.5|30002.5|30030|30010|30040.4|30010.8|30030|30002.5|9
1590394800000|2020-05-25 08:20:00|30031.2|30011.2|30030|30010|30032.4|30012.4|30030|30010|6
1590395400000|2020-05-25 08:30:00|30030.3|30010.3|30037.8|30002.8|30042.5|30010.8|30030|30002.5|13
1590395700000|2020-05-25 08:35:00|30030.8|30010.8|30032.4|30012.4|30039.5|30019.5|30030.8|30010.8|8
1590396000000|2020-05-25 08:40:00|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|1
1590396300000|2020-05-25 08:45:00|30028.8|30008.8|30023.3|29988.3|30030|30010|30019.2|29987.9|11
1590396600000|2020-05-25 08:50:00|30022.8|29987.8|30018|29998|30025|29998|30015.8|29987.5|9
1590396900000|2020-05-25 08:55:00|30025|29990|30018|29998|30025|29998|30016.8|29987.5|5
1590398100000|2020-05-25 09:15:00|30025|29990|30020|29985|30025|29990|30020|29985|5
1590398400000|2020-05-25 09:20:00|30020.5|29985.5|30022.8|29987.8|30022.8|29987.8|30020.5|29985.5|2
1590398700000|2020-05-25 09:25:00|30025|29990|30041.5|30006.5|30041.8|30006.8|30023|29990|4
1590399000000|2020-05-25 09:30:00|30039.3|30004.3|30049.3|30014.3|30051|30024.2|30036.8|30002.5|18
1590399300000|2020-05-25 09:35:00|30047.5|30012.5|30040|30005|30047.5|30025|30034.8|30005|22
1590399900000|2020-05-25 09:45:00|30037|30002|30037.5|30002.5|30040|30005|30037|30002|3
1590400200000|2020-05-25 09:50:00|30035.3|30000.3|30044.3|30009.3|30049.2|30017.9|30035.3|30000.3|15
1590400500000|2020-05-25 09:55:00|30044|30009|30032.3|29997.3|30044|30009|30032.2|29997.2|4
1590400800000|2020-05-25 10:00:00|30034.3|29999.3|30036.3|30001.3|30046.6|30012.3|30032|29997|17
1590401100000|2020-05-25 10:05:00|30039.8|30004.8|30043|30008|30043|30008|30039.8|30004.8|5
1590401400000|2020-05-25 10:10:00|30042|30007|30046.3|30011.3|30046.3|30011.3|30042|30007|4
1590401700000|2020-05-25 10:15:00|30044|30009|30044|30009|30044|30009|30044|30009|1
1590402300000|2020-05-25 10:25:00|30034|29999|30034|29999|30034|29999|30034|29999|1
1590402600000|2020-05-25 10:30:00|30030.3|29995.3|30044|30009|30045.8|30010.8|30029.8|29994.8|10
1590403200000|2020-05-25 10:40:00|30032.2|29997.2|30043.6|30008.2|30046.6|30011.6|30032.2|29997.2|8
1590403500000|2020-05-25 10:45:00|30043.3|30008.3|30044|30009|30044|30009|30043.3|30008.3|2
1590405600000|2020-05-25 11:20:00|30044.3|30009.3|30049|30014|30049|30014|30044.3|30009.3|2
1590405900000|2020-05-25 11:25:00|30048.7|30028.7|30051.5|30016.5|30051.5|30029|30044.8|30014|7
1590406200000|2020-05-25 11:30:00|30060.9|30025.9|30067.5|30022.5|30067.5|30027.5|30054|30019|11
1590406500000|2020-05-25 11:35:00|30061|30019|30067.8|30032.8|30072.3|30037.3|30052|30016.5|19
1590406800000|2020-05-25 11:40:00|30066.5|30031.5|30065|30030|30070.5|30043|30060.7|30024.4|19
1590407100000|2020-05-25 11:45:00|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|1
1590407700000|2020-05-25 11:55:00|30065|30030|30055.2|30020.2|30065|30030|30052.7|30017.7|13
1590408000000|2020-05-25 12:00:00|30054.7|30019.7|30053.8|30018.8|30055.2|30020.2|30053.8|30018.8|3
1590408300000|2020-05-25 12:05:00|30052.8|30017.8|30055.5|30020.5|30055.5|30020.5|30052.8|30017.8|5
1590408600000|2020-05-25 12:10:00|30055|30020|30055|30020|30055|30020|30055|30020|1
1590409200000|2020-05-25 12:20:00|30053|30018|30053|30018|30053|30018|30052.5|30017.5|3
1590409800000|2020-05-25 12:30:00|30052.5|30017.5|30052.5|30017.5|30052.5|30017.5|30052.5|30017.5|1
1590411300000|2020-05-25 12:55:00|30050.5|30015.5|30050.5|30015.5|30050.5|30015.5|30050.5|30015.5|1
1590411600000|2020-05-25 13:00:00|30045.8|30010.8|30050.5|30015.5|30050.5|30015.5|30043.1|30008.1|8
1590413100000|2020-05-25 13:25:00|30041.5|30021.5|30043|30023|30043|30023|30041.5|30021.5|3
1590415200000|2020-05-25 14:00:00|30055.5|30010.5|30055.5|30010.5|30055.5|30010.5|30055.5|30010.5|1
1590415800000|2020-05-25 14:10:00|30050.5|30005.5|30035|29995|30050.5|30005.5|30035|29995|14
1590416100000|2020-05-25 14:15:00|30015|29970|30038|30003|30042.5|30003|30015|29970|8
1590416400000|2020-05-25 14:20:00|30040|30005|30040.5|30005.5|30040.5|30005.5|30040|30005|2
1590416700000|2020-05-25 14:25:00|30042.5|30007.5|30042.5|30007.5|30042.5|30007.5|30042.5|30007.5|1
1590417000000|2020-05-25 14:30:00|30040|30005|30037.5|30002.5|30040|30005|30037.5|30002.5|2
1590419100000|2020-05-25 15:05:00|30035.5|30000.5|30040.5|30005.5|30040.5|30005.5|30035|30000|4
1590419700000|2020-05-25 15:15:00|30033|29998|30035.5|30000.5|30035.5|30000.5|30033|29998|2
1590420000000|2020-05-25 15:20:00|30030.5|29995.5|30032.5|29997.5|30032.5|29997.5|30030.5|29995.5|4
1590421200000|2020-05-25 15:40:00|30035|30000|30035|30000|30035|30000|30035|30000|1
1590422100000|2020-05-25 15:55:00|30033|29998|30032.5|29997.5|30033|29998|30032.5|29997.5|2
1590423000000|2020-05-25 16:10:00|30035|30000|30042.5|30007.5|30045.5|30010.5|30035|30000|6
1590423600000|2020-05-25 16:20:00|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|1
1590423900000|2020-05-25 16:25:00|30040|30005|30040|30005|30040|30005|30040|30005|1
1590424200000|2020-05-25 16:30:00|30043|30008|30042.5|30007.5|30043|30008|30042.5|30007.5|2
1590424500000|2020-05-25 16:35:00|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|1
1590425700000|2020-05-25 16:55:00|30052.5|30017.5|30037.5|30002.5|30052.5|30017.5|30035.5|30000.5|9
1590426000000|2020-05-25 17:00:00|30035|30000|30032.5|29997.5|30035|30000|30032.5|29997.5|3
1590426900000|2020-05-25 17:15:00|30030.5|29995.5|30017|29974|30030.5|29995.5|30015|29973|9
1590427200000|2020-05-25 17:20:00|30016|29975|30016|29980|30017|29980|30016|29975|6
1590427800000|2020-05-25 17:30:00|30015||30015||30015||30015||1
1590429300000|2020-05-25 17:55:00|30020|29987.5|30022.5|29987.5|30022.5|29987.5|30020|29987.5|2
1590430200000|2020-05-25 18:10:00|30025|29990|30025|29990|30025|29990|30025|29990|1
1590430800000|2020-05-25 18:20:00|30030|29995|30030|29995|30030|29995|30030|29995|1
1590433800000|2020-05-25 19:10:00|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|1
1590460200000|2020-05-26 02:30:00|29942.5|29922.5|29943.5|29923.5|29943.5|29923.5|29941.5|29921.5|12
1590460500000|2020-05-26 02:35:00|29944.5|29924.5|29946.5|29926.5|29947.5|29927.5|29941.5|29921.5|29
1590460800000|2020-05-26 02:40:00|29945.5|29925.5|29942|29922|29945.5|29925.5|29938.5|29918.5|24
1590461100000|2020-05-26 02:45:00|29942.5|29922.5|29946|29926|29946.5|29926.5|29942.5|29922.5|25
1590461400000|2020-05-26 02:50:00|29946.5|29926.5|29943.3|29923.3|29948.7|29928.7|29941.8|29921.8|16
1590461700000|2020-05-26 02:55:00|29943.8|29923.8|29927.4|29907.4|29943.8|29923.8|29927.4|29907.4|32
1590462000000|2020-05-26 03:00:00|29927.5|29907.5|29929.5|29909.5|29930.8|29910.8|29924.8|29904.8|28
1590462600000|2020-05-26 03:10:00|29930|29910|29938.5|29918.5|29939|29919|29929.5|29909.5|23
1590462900000|2020-05-26 03:15:00|29942.2|29922.2|29932.8|29912.8|29942.2|29922.2|29932.8|29912.8|18
1590463200000|2020-05-26 03:20:00|29933.6|29913.6|29932.8|29912.8|29934.5|29914.5|29932.3|29912.3|16
1590463500000|2020-05-26 03:25:00|29935.5|29915.5|29932.5|29912.5|29940|29920|29931|29911|21
1590463800000|2020-05-26 03:30:00|29932|29912|29927.5|29907.5|29935|29915|29927.5|29907.5|8
1590464100000|2020-05-26 03:35:00|29927.8|29907.8|29927.8|29907.8|29931|29911|29927.8|29907.8|8
1590464400000|2020-05-26 03:40:00|29926|29906|29927.2|29907.2|29927.2|29907.2|29925.8|29905.8|5
1590464700000|2020-05-26 03:45:00|29927.3|29907.3|29928.6|29908.6|29933.3|29913.3|29927.2|29907.2|18
1590465000000|2020-05-26 03:50:00|29927.8|29907.8|29921|29901|29927.8|29907.8|29918.5|29898.5|18
1590465300000|2020-05-26 03:55:00|29920.5|29900.5|29909|29889|29921|29901|29905.5|29885.5|28
1590465600000|2020-05-26 04:00:00|29909.5|29889.5|29908|29888|29909.5|29889.5|29902.5|29882.5|22
1590465900000|2020-05-26 04:05:00|29908.5|29888.5|29908.5|29888.5|29908.5|29888.5|29908|29888|5
1590466200000|2020-05-26 04:10:00|29908|29888|29908|29888|29908|29888|29907.5|29887.5|3
1590466500000|2020-05-26 04:15:00|29907.3|29887.3|29907.3|29887.3|29907.5|29887.5|29905.5|29885.5|10
1590466800000|2020-05-26 04:20:00|29906.3|29886.3|29903.5|29883.5|29906.3|29886.3|29903.5|29883.5|4
1590467100000|2020-05-26 04:25:00|29904|29884|29891.5|29871.5|29904|29884|29890.5|29870.5|23
1590467400000|2020-05-26 04:30:00|29892|29872|29890.8|29870.8|29896|29876|29881.5|29861.5|24
1590467700000|2020-05-26 04:35:00|29891|29871|29881.8|29861.8|29894|29874|29881.8|29861.8|14
1590468000000|2020-05-26 04:40:00|29882|29862|29882.5|29862.5|29886|29866|29881.5|29861.5|8
1590468300000|2020-05-26 04:45:00|29881.8|29861.8|29884|29864|29885.5|29865.5|29878.8|29858.8|17
1590468600000|2020-05-26 04:50:00|29884.5|29864.5|29893.5|29873.5|29895|29875|29884|29864|17
1590468900000|2020-05-26 04:55:00|29894|29874|29898.3|29878.3|29899.5|29879.5|29894|29874|6
1590469200000|2020-05-26 05:00:00|29897|29877|29896.5|29876.5|29897|29877|29895|29875|8
1590469500000|2020-05-26 05:05:00|29897|29877|29897|29877|29897.5|29877.5|29897|29877|3
1590469800000|2020-05-26 05:10:00|29897.5|29877.5|29902.5|29882.5|29903.5|29883.5|29897.5|29877.5|16
1590470100000|2020-05-26 05:15:00|29902|29882|29896.3|29876.3|29902|29882|29896.3|29876.3|9
1590470400000|2020-05-26 05:20:00|29897.5|29877.5|29900.5|29880.5|29901.5|29881.5|29897.3|29877.3|8
1590470700000|2020-05-26 05:25:00|29901|29881|29898.5|29878.5|29901|29881|29898.5|29878.5|6
1590471000000|2020-05-26 05:30:00|29899.5|29879.5|29900.5|29880.5|29900.5|29880.5|29899.5|29879.5|3
1590471300000|2020-05-26 05:35:00|29900|29880|29900|29880|29900|29880|29899.5|29879.5|5
1590471600000|2020-05-26 05:40:00|29903|29883|29899|29879|29903.3|29883.3|29897.8|29877.8|13
1590471900000|2020-05-26 05:45:00|29898.5|29878.5|29901|29881|29903.7|29883.7|29898.5|29878.5|14
1590472200000|2020-05-26 05:50:00|29902.4|29882.4|29900.5|29880.5|29902.4|29882.4|29900.5|29880.5|3
1590472500000|2020-05-26 05:55:00|29900|29880|29902.3|29882.3|29902.3|29882.3|29898.6|29878.6|7
1590472800000|2020-05-26 06:00:00|29901|29881|29891.8|29871.8|29904|29884|29891|29871|26
1590473100000|2020-05-26 06:05:00|29889.5|29869.5|29897|29877|29897|29877|29887|29867|18
1590473400000|2020-05-26 06:10:00|29896.5|29876.5|29896|29876|29897|29877|29896|29876|5
1590473700000|2020-05-26 06:15:00|29895.5|29875.5|29891|29871|29895.5|29875.5|29888.5|29868.5|24
1590474000000|2020-05-26 06:20:00|29890.5|29870.5|29896.5|29876.5|29898.5|29878.5|29890.5|29870.5|12
1590474300000|2020-05-26 06:25:00|29896|29876|29892.8|29872.8|29897.8|29877.8|29892.8|29872.8|30
1590474600000|2020-05-26 06:30:00|29897.2|29877.2|29897.3|29877.3|29897.3|29877.3|29895.3|29875.3|6
1590474900000|2020-05-26 06:35:00|29898.7|29878.7|29906.3|29886.3|29910.8|29890.8|29898.7|29878.7|20
1590475200000|2020-05-26 06:40:00|29906.8|29886.8|29913.3|29893.3|29914.5|29894.5|29906.8|29886.8|22
1590475500000|2020-05-26 06:45:00|29912.8|29892.8|29930.5|29910.5|29930.8|29910.8|29912.8|29892.8|39
1590475800000|2020-05-26 06:50:00|29930.8|29910.8|29929|29909|29938|29918|29927|29907|44
1590476100000|2020-05-26 06:55:00|29929.3|29909.3|29933|29913|29934.5|29914.5|29927.8|29907.8|31
1590476400000|2020-05-26 07:00:00|29933.5|29913.5|29933.5|29913.5|29934|29914|29927.3|29907.3|24
1590476700000|2020-05-26 07:05:00|29934.5|29914.5|29931.5|29911.5|29936|29916|29931.5|29911.5|10
1590477000000|2020-05-26 07:10:00|29932|29912|29911|29891|29932|29912|29911|29891|38
1590477300000|2020-05-26 07:15:00|29909.8|29889.8|29913|29893|29913|29893|29909.5|29889.5|19
1590477600000|2020-05-26 07:20:00|29912.5|29892.5|29916.5|29896.5|29922.5|29902.5|29910.5|29890.5|28
1590477900000|2020-05-26 07:25:00|29915.8|29895.8|29912|29892|29915.8|29895.8|29909.5|29889.5|20
1590478200000|2020-05-26 07:30:00|29910|29890|29915|29895|29917.5|29897.5|29910|29890|17
1590478500000|2020-05-26 07:35:00|29915.5|29895.5|29920|29900|29924.5|29904.5|29915.5|29895.5|8
1590479100000|2020-05-26 07:45:00|29920.3|29900.3|29920|29900|29922.5|29902.5|29918.4|29898.4|8
1590479400000|2020-05-26 07:50:00|29917.5|29897.5|29925|29905|29925|29905|29917.5|29897.5|11
1590480000000|2020-05-26 08:00:00|29924.8|29904.8|29932.2|29912.2|29932.2|29912.2|29917.8|29897.8|8
1590480300000|2020-05-26 08:05:00|29932.6|29912.6|29932.8|29912.8|29933.1|29913.1|29932.6|29912.6|3
1590480600000|2020-05-26 08:10:00|29926.1|29906.1|29926.3|29906.3|29932.8|29912.8|29926.1|29906.1|9
1590480900000|2020-05-26 08:15:00|29926.8|29906.8|29925.3|29905.3|29927.3|29907.3|29925.3|29905.3|3
1590481200000|2020-05-26 08:20:00|29922.9|29902.9|29925.3|29905.3|29925.3|29905.3|29922.9|29902.9|4
1590481500000|2020-05-26 08:25:00|29925.1|29905.1|29921.3|29901.3|29925.3|29905.3|29920.8|29900.8|7
1590481800000|2020-05-26 08:30:00|29920.9|29900.9|29918.7|29898.7|29920.9|29900.9|29918.7|29898.7|3
1590482100000|2020-05-26 08:35:00|29918.8|29898.8|29917.3|29897.3|29919.2|29899.2|29916|29896|8
1590482400000|2020-05-26 08:40:00|29918.8|29898.8|29918.7|29898.7|29918.8|29898.8|29914.9|29894.9|10
1590482700000|2020-05-26 08:45:00|29917.3|29897.3|29918.2|29898.2|29921.3|29901.3|29916.6|29896.6|8
1590483000000|2020-05-26 08:50:00|29917.7|29897.7|29905.9|29885.9|29917.7|29897.7|29904.9|29884.9|7
1590483300000|2020-05-26 08:55:00|29906.4|29886.4|29901.3|29881.3|29906.4|29886.4|29901.3|29881.3|6
1590483600000|2020-05-26 09:00:00|29893.8|29873.8|29892.7|29872.7|29896.6|29876.6|29892.7|29872.7|5
1590483900000|2020-05-26 09:05:00|29891|29871|29891.6|29871.6|29896.3|29876.3|29891|29871|7
1590484200000|2020-05-26 09:10:00|29892.6|29872.6|29896.3|29876.3|29896.3|29876.3|29891.3|29871.3|15
1590484500000|2020-05-26 09:15:00|29896.4|29876.4|29903.8|29883.8|29905.8|29885.8|29896.4|29876.4|19
1590484800000|2020-05-26 09:20:00|29901.3|29881.3|29898.2|29878.2|29901.3|29881.3|29896.3|29876.3|9
1590485100000|2020-05-26 09:25:00|29902.3|29882.3|29900.5|29880.5|29915.6|29895.6|29900.5|29880.5|26
1590485400000|2020-05-26 09:30:00|29901|29881|29906.3|29886.3|29912.4|29892.4|29901|29881|22
1590485700000|2020-05-26 09:35:00|29903.8|29883.8|29908.8|29888.8|29908.8|29888.8|29903.8|29883.8|10
1590486600000|2020-05-26 09:50:00|29910|29890|29907.9|29887.9|29910|29890|29906.4|29886.4|8
1590486900000|2020-05-26 09:55:00|29909.9|29889.9|29895|29875|29909.9|29889.9|29895|29875|7
1590487200000|2020-05-26 10:00:00|29894.8|29874.8|29895|29875|29895|29875|29894.8|29874.8|2
1590487500000|2020-05-26 10:05:00|29894.8|29874.8|29895|29875|29895|29875|29894.8|29874.8|4
1590487800000|2020-05-26 10:10:00|29899.6|29879.6|29900|29880|29903|29883|29899.6|29879.6|8
1590488100000|2020-05-26 10:15:00|29897.5|29877.5|29895|29875|29897.5|29877.5|29895|29875|5
1590489300000|2020-05-26 10:35:00|29897.9|29877.9|29916.9|29896.9|29918.7|29898.7|29897.9|29877.9|18
1590489600000|2020-05-26 10:40:00|29913.8|29893.8|29920|29900|29929.5|29909.5|29913.8|29893.8|11
1590489900000|2020-05-26 10:45:00|29917.5|29897.5|29915|29895|29918|29898|29903|29883|17
1590490200000|2020-05-26 10:50:00|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|1
1590490500000|2020-05-26 10:55:00|29918|29898|29923.8|29903.8|29926.8|29906.8|29917.5|29897.5|5
1590490800000|2020-05-26 11:00:00|29923.3|29903.3|29923.3|29903.3|29923.3|29903.3|29923.3|29903.3|1
1590491100000|2020-05-26 11:05:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29921.1|29901.1|3
1590491400000|2020-05-26 11:10:00|29928.8|29908.8|29928.8|29908.8|29928.8|29908.8|29928.8|29908.8|1
1590491700000|2020-05-26 11:15:00|29931.3|29911.3|29917.8|29897.8|29931.3|29911.3|29915.5|29895.5|5
1590492000000|2020-05-26 11:20:00|29915.4|29895.4|29911|29891|29917.8|29897.8|29910|29890|15
1590492300000|2020-05-26 11:25:00|29903.2|29883.2|29901.5|29881.5|29903.2|29883.2|29901.5|29881.5|4
1590492600000|2020-05-26 11:30:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1590492900000|2020-05-26 11:35:00|29903|29883|29903|29883|29903|29883|29903|29883|1
1590493200000|2020-05-26 11:40:00|29904.5|29884.5|29910|29890|29910|29890|29904.5|29884.5|4
1590493800000|2020-05-26 11:50:00|29908.8|29888.8|29907.8|29887.8|29908.8|29888.8|29907.8|29887.8|2
1590494100000|2020-05-26 11:55:00|29906.3|29886.3|29905|29885|29906.3|29886.3|29901.5|29881.5|15
1590494400000|2020-05-26 12:00:00|29905.5|29885.5|29893.3|29873.3|29905.5|29885.5|29893.2|29873.2|11
1590494700000|2020-05-26 12:05:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1590495000000|2020-05-26 12:10:00|29898.5|29878.5|29902.8|29882.8|29905.5|29885.5|29898.3|29878.3|9
1590495300000|2020-05-26 12:15:00|29903|29883|29893.3|29873.3|29903|29883|29893.2|29873.2|7
1590495600000|2020-05-26 12:20:00|29895.5|29875.5|29900|29880|29900|29880|29894.9|29874.9|8
1590495900000|2020-05-26 12:25:00|29898.3|29878.3|29901.8|29881.8|29901.8|29881.8|29898.3|29878.3|6
1590496200000|2020-05-26 12:30:00|29901.3|29881.3|29910|29890|29910|29890|29900.3|29880.3|16
1590496500000|2020-05-26 12:35:00|29908.3|29888.3|29907.5|29887.5|29910.2|29890.2|29907.5|29887.5|3
1590496800000|2020-05-26 12:40:00|29910|29890|29910|29890|29910|29890|29910|29890|1
1590497100000|2020-05-26 12:45:00|29905|29885|29905.5|29885.5|29905.5|29885.5|29905|29885|4
1590497700000|2020-05-26 12:55:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1590498000000|2020-05-26 13:00:00|29903|29883|29900|29880|29903|29883|29900|29880|4
1590498600000|2020-05-26 13:10:00|29890.5|29870.5|29900.5|29880.5|29900.5|29880.5|29890|29870|3
1590498900000|2020-05-26 13:15:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1590499500000|2020-05-26 13:25:00|29898|29878|29898|29878|29903|29883|29898|29878|3
1590499800000|2020-05-26 13:30:00|29902.5|29882.5|29898|29878|29902.5|29882.5|29898|29878|2
1590500700000|2020-05-26 13:45:00|29899.5|29879.5|29898|29878|29905.5|29885.5|29898|29878|13
1590501000000|2020-05-26 13:50:00|29900.5|29880.5|29898|29878|29903.5|29883.5|29898|29878|6
1590501300000|2020-05-26 13:55:00|29899|29879|29898|29878|29903|29883|29898|29878|6
1590501600000|2020-05-26 14:00:00|29899|29879|29898|29878|29902.5|29882.5|29898|29878|3
1590501900000|2020-05-26 14:05:00|29899|29879|29898|29878|29902.5|29882.5|29898|29878|11
1590502200000|2020-05-26 14:10:00|29900|29880|29908|29888|29908|29888|29900|29880|2
1590502500000|2020-05-26 14:15:00|29910.5|29890.5|29913|29893|29913|29893|29910|29890|3
1590502800000|2020-05-26 14:20:00|29914.5|29894.5|29915|29895|29915.5|29895.5|29914.5|29894.5|3
1590503100000|2020-05-26 14:25:00|29917|29897|29925.5|29905.5|29927.5|29907.5|29915.5|29895.5|19
1590503400000|2020-05-26 14:30:00|29927.5|29907.5|29922.5|29902.5|29928|29908|29918|29898|5
1590503700000|2020-05-26 14:35:00|29924.5|29904.5|29913.8|29893.8|29925|29905|29908|29888|29
1590504000000|2020-05-26 14:40:00|29913.2|29893.2|29914.3|29894.3|29919.3|29899.3|29911.3|29891.3|12
1590504300000|2020-05-26 14:45:00|29912.5|29892.5|29912|29892|29912.5|29892.5|29909.5|29889.5|6
1590504600000|2020-05-26 14:50:00|29912.5|29892.5|29915|29895|29915|29895|29904.7|29884.7|23
1590504900000|2020-05-26 14:55:00|29914|29894|29916.2|29896.2|29917.5|29897.5|29914|29894|15
1590505200000|2020-05-26 15:00:00|29917.5|29897.5|29912.3|29892.3|29917.5|29897.5|29907.5|29887.5|5
1590505500000|2020-05-26 15:05:00|29905.3|29885.3|29905.2|29885.2|29905.3|29885.3|29905.2|29885.2|2
1590505800000|2020-05-26 15:10:00|29898.3|29878.3|29905.3|29885.3|29905.8|29885.8|29898.3|29878.3|4
1590506100000|2020-05-26 15:15:00|29904.8|29884.8|29910|29890|29910|29890|29904.8|29884.8|6
1590506400000|2020-05-26 15:20:00|29907.5|29887.5|29906.1|29886.1|29907.5|29887.5|29901.1|29881.1|9
1590506700000|2020-05-26 15:25:00|29906.8|29886.8|29913|29893|29913|29893|29906.1|29886.1|13
1590507000000|2020-05-26 15:30:00|29918|29898|29914.4|29894.4|29918|29898|29914.4|29894.4|4
1590507300000|2020-05-26 15:35:00|29914.9|29894.9|29909.4|29889.4|29915.5|29895.5|29909.4|29889.4|9
1590507600000|2020-05-26 15:40:00|29910|29890|29914.4|29894.4|29915.5|29895.5|29910|29890|8
1590507900000|2020-05-26 15:45:00|29916.9|29896.9|29919.4|29899.4|29921.4|29901.4|29916.9|29896.9|3
1590508200000|2020-05-26 15:50:00|29913.4|29893.4|29919.4|29899.4|29919.4|29899.4|29913.4|29893.4|3
1590508500000|2020-05-26 15:55:00|29919.9|29899.9|29921.6|29901.6|29924.3|29904.3|29919.9|29899.9|11
1590509100000|2020-05-26 16:05:00|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|1
1590509400000|2020-05-26 16:10:00|29918.9|29898.9|29919.4|29899.4|29919.4|29899.4|29918.9|29898.9|2
1590510000000|2020-05-26 16:20:00|29916.9|29896.9|29916.9|29896.9|29916.9|29896.9|29916.9|29896.9|1
1590510600000|2020-05-26 16:30:00|29917.7|29897.7|29916.9|29896.9|29919.6|29899.6|29916.9|29896.9|6
1590510900000|2020-05-26 16:35:00|29915|29895|29907.4|29887.4|29917.4|29897.4|29907.4|29887.4|9
1590511200000|2020-05-26 16:40:00|29909.6|29889.6|29911.1|29891.1|29911.1|29891.1|29907.4|29887.4|6
1590511800000|2020-05-26 16:50:00|29914.6|29894.6|29911.4|29891.4|29916.4|29896.4|29911.4|29891.4|7
1590512100000|2020-05-26 16:55:00|29913|29893|29913|29893|29913|29893|29913|29893|1
1590512400000|2020-05-26 17:00:00|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|29909|29889|5
1590513000000|2020-05-26 17:10:00|29910.7|29890.7|29911.4|29891.4|29911.4|29891.4|29910.7|29890.7|2
1590513900000|2020-05-26 17:25:00|29904.5|29884.5|29904.9|29884.9|29904.9|29884.9|29904.4|29884.4|3
1590514200000|2020-05-26 17:30:00|29905.9|29885.9|29907.5|29887.5|29908|29888|29905.9|29885.9|3
1590514500000|2020-05-26 17:35:00|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|1
1590516900000|2020-05-26 18:15:00|29907.9|29887.9|29910.1|29890.1|29910.1|29890.1|29907.9|29887.9|2
1590517200000|2020-05-26 18:20:00|29909.6|29889.6|29907.4|29887.4|29909.6|29889.6|29906.9|29886.9|5
1590517500000|2020-05-26 18:25:00|29905.1|29885.1|29907.4|29887.4|29907.4|29887.4|29905.1|29885.1|2
1590518100000|2020-05-26 18:35:00|29907.5|29887.5|29904.6|29884.6|29909.6|29889.6|29904.6|29884.6|7
1590518400000|2020-05-26 18:40:00|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|1
1590519000000|2020-05-26 18:50:00|29906.5|29886.5|29902|29882|29906.5|29886.5|29902|29882|6
1590519300000|2020-05-26 18:55:00|29901.5|29881.5|29906.8|29886.8|29906.8|29886.8|29901.5|29881.5|5
1590519600000|2020-05-26 19:00:00|29906.6|29886.6|29902.5|29882.5|29906.6|29886.6|29901.5|29881.5|5
1590519900000|2020-05-26 19:05:00|29901.3|29881.3|29901.5|29881.5|29902.5|29882.5|29901.3|29881.3|5
1590521100000|2020-05-26 19:25:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1590521700000|2020-05-26 19:35:00|29909.5|29889.5|29910|29890|29920|29900|29907.5|29887.5|19
1590522000000|2020-05-26 19:40:00|29912|29892|29910.8|29890.8|29912.7|29892.7|29910.8|29890.8|3
1590522300000|2020-05-26 19:45:00|29915.8|29895.8|29912.5|29892.5|29920|29900|29912.5|29892.5|6
1590522600000|2020-05-26 19:50:00|29915|29895|29920.8|29900.8|29922.7|29902.7|29915|29895|10
1590522900000|2020-05-26 19:55:00|29921.4|29901.4|29923|29903|29923.2|29903.2|29921.4|29901.4|5
1590546600000|2020-05-27 02:30:00|29987|29967|29990|29970|29991.8|29971.8|29985.8|29965.8|42
1590546900000|2020-05-27 02:35:00|29990.8|29970.8|30010.5|29990.5|30015.5|29995.5|29990.8|29970.8|48
1590547200000|2020-05-27 02:40:00|30011|29991|30002|29982|30011|29991|29994.5|29974.5|41
1590547500000|2020-05-27 02:45:00|29995|29975|29981.7|29961.7|29998.5|29978.5|29981.7|29961.7|51
1590547800000|2020-05-27 02:50:00|29980|29960|29985.4|29965.4|29986.5|29966.5|29979.5|29959.5|27
1590548100000|2020-05-27 02:55:00|29984|29964|29980.5|29960.5|29984|29964|29971|29951|42
1590548400000|2020-05-27 03:00:00|29981|29961|29969.7|29949.7|29983.5|29963.5|29960|29940|35
1590548700000|2020-05-27 03:05:00|29970|29950|29980|29960|29980.5|29960.5|29969.7|29949.7|23
1590549000000|2020-05-27 03:10:00|29979.5|29959.5|29985|29965|29986|29966|29979.5|29959.5|10
1590549300000|2020-05-27 03:15:00|29984.5|29964.5|29989|29969|29992.5|29972.5|29984|29964|25
1590549600000|2020-05-27 03:20:00|29989.5|29969.5|29988.5|29968.5|29992.5|29972.5|29988.5|29968.5|19
1590549900000|2020-05-27 03:25:00|29988|29968|29979.5|29959.5|29988|29968|29977|29957|32
1590550200000|2020-05-27 03:30:00|29980.5|29960.5|29988|29968|29990|29970|29980.5|29960.5|23
1590550500000|2020-05-27 03:35:00|29987|29967|29984.5|29964.5|29987|29967|29984.5|29964.5|7
1590550800000|2020-05-27 03:40:00|29985|29965|29985|29965|29987.2|29967.2|29984|29964|10
1590551400000|2020-05-27 03:50:00|29986|29966|29996.5|29976.5|29996.5|29976.5|29986|29966|17
1590551700000|2020-05-27 03:55:00|29997.2|29977.2|29994|29974|29998.3|29978.3|29986.3|29966.3|32
1590552000000|2020-05-27 04:00:00|29996|29976|30017.2|29997.2|30025|30005|29996|29976|64
1590552300000|2020-05-27 04:05:00|30024.5|30004.5|30030|30010|30035.3|30015.3|30009|29989|42
1590552600000|2020-05-27 04:10:00|30030.8|30010.8|30033|30013|30034|30014|30020.7|30000.7|26
1590552900000|2020-05-27 04:15:00|30032|30012|30021.5|30001.5|30038.5|30018.5|30015|29995|36
1590553200000|2020-05-27 04:20:00|30021|30001|30020.4|30000.4|30027.2|30007.2|30020|30000|13
1590553500000|2020-05-27 04:25:00|30020|30000|30010|29990|30020|30000|29999|29979|22
1590553800000|2020-05-27 04:30:00|30010.5|29990.5|30015|29995|30016|29996|30009.5|29989.5|26
1590554100000|2020-05-27 04:35:00|30015.5|29995.5|30016|29996|30016|29996|30015.5|29995.5|2
1590554400000|2020-05-27 04:40:00|30015.5|29995.5|30014.1|29994.1|30016.5|29996.5|30013.5|29993.5|8
1590554700000|2020-05-27 04:45:00|30014.6|29994.6|30016.5|29996.5|30016.5|29996.5|30014.6|29994.6|4
1590555300000|2020-05-27 04:55:00|30016|29996|30016|29996|30016|29996|30016|29996|1
1590555600000|2020-05-27 05:00:00|30016.5|29996.5|30016|29996|30017|29997|30016|29996|3
1590555900000|2020-05-27 05:05:00|30012.5|29992.5|30006.5|29986.5|30012.5|29992.5|29999.5|29979.5|24
1590556200000|2020-05-27 05:10:00|30008|29988|30015.5|29995.5|30015.5|29995.5|30008|29988|7
1590556500000|2020-05-27 05:15:00|30016|29996|30015.5|29995.5|30016|29996|30015.5|29995.5|2
1590556800000|2020-05-27 05:20:00|30015|29995|30014.5|29994.5|30015.5|29995.5|30014.5|29994.5|8
1590557100000|2020-05-27 05:25:00|30015|29995|30011|29991|30015|29995|30010.5|29990.5|8
1590557400000|2020-05-27 05:30:00|30010.5|29990.5|30015.5|29995.5|30016.5|29996.5|30010.5|29990.5|7
1590557700000|2020-05-27 05:35:00|30016|29996|30011.5|29991.5|30018.8|29998.8|30011.5|29991.5|15
1590558000000|2020-05-27 05:40:00|30010|29990|30010|29990|30010|29990|30004.5|29984.5|22
1590558300000|2020-05-27 05:45:00|30009.5|29989.5|30011.5|29991.5|30013.3|29993.3|30009.5|29989.5|13
1590558600000|2020-05-27 05:50:00|30012.5|29992.5|30008|29988|30014.5|29994.5|30007.5|29987.5|28
1590558900000|2020-05-27 05:55:00|30008.5|29988.5|30005|29985|30009|29989|30002|29982|13
1590559200000|2020-05-27 06:00:00|30004.5|29984.5|30002|29982|30004.5|29984.5|30001.8|29981.8|11
1590559500000|2020-05-27 06:05:00|30001.5|29981.5|29995.8|29975.8|30001.5|29981.5|29995.5|29975.5|29
1590559800000|2020-05-27 06:10:00|29993|29973|29982.3|29962.3|29994.5|29974.5|29981|29961|33
1590560100000|2020-05-27 06:15:00|29981|29961|29986.8|29966.8|29989|29969|29981|29961|39
1590560400000|2020-05-27 06:20:00|29983.8|29963.8|29986.5|29966.5|29986.5|29966.5|29983|29963|14
1590560700000|2020-05-27 06:25:00|29986.3|29966.3|29995|29975|29997|29977|29985.4|29965.4|21
1590561000000|2020-05-27 06:30:00|29995.1|29975.1|30002|29982|30004.5|29984.5|29995|29975|24
1590561300000|2020-05-27 06:35:00|30002.5|29982.5|29997.3|29977.3|30004.8|29984.8|29997.3|29977.3|14
1590561600000|2020-05-27 06:40:00|29997.8|29977.8|30002|29982|30002|29982|29993.8|29973.8|15
1590561900000|2020-05-27 06:45:00|30002.5|29982.5|29998.5|29978.5|30002.5|29982.5|29998.5|29978.5|10
1590562200000|2020-05-27 06:50:00|29997.8|29977.8|29996.8|29976.8|29998.5|29978.5|29993.3|29973.3|27
1590562500000|2020-05-27 06:55:00|29998.3|29978.3|30001.5|29981.5|30002.3|29982.3|29998.3|29978.3|17
1590562800000|2020-05-27 07:00:00|30001|29981|29996|29976|30001|29981|29994.5|29974.5|26
1590563100000|2020-05-27 07:05:00|29995.5|29975.5|29996.5|29976.5|29996.5|29976.5|29993|29973|27
1590563400000|2020-05-27 07:10:00|29997|29977|29996.5|29976.5|29998|29978|29994|29974|11
1590563700000|2020-05-27 07:15:00|29998|29978|30003.5|29983.5|30006.5|29986.5|29997.5|29977.5|23
1590564000000|2020-05-27 07:20:00|30003|29983|30005.5|29985.5|30008|29988|30002.5|29982.5|15
1590564300000|2020-05-27 07:25:00|30004.5|29984.5|30003|29983|30004.5|29984.5|30000.5|29980.5|16
1590564600000|2020-05-27 07:30:00|30003.5|29983.5|30012.5|29977.5|30014.2|29987.5|30000.5|29975|11
1590564900000|2020-05-27 07:35:00|30010|29975|30010|29975|30010|29975|30008.3|29973.3|5
1590565200000|2020-05-27 07:40:00|30000.5|29980.5|30007.5|29972.5|30007.8|29980.5|30000.5|29967|14
1590565500000|2020-05-27 07:45:00|30006.4|29971.4|30000|29965|30007.5|29972.5|30000|29965|16
1590565800000|2020-05-27 07:50:00|30000.5|29965.5|30005|29970|30005|29970|30000|29965|11
1590566100000|2020-05-27 07:55:00|30004.8|29969.8|30005|29970|30005|29970|30004.8|29969.8|2
1590566400000|2020-05-27 08:00:00|30006.4|29971.4|30007.3|29972.3|30010|29979.5|29999.5|29970|10
1590566700000|2020-05-27 08:05:00|30005.5|29970.5|29998|29978|30005.5|29978|29998|29970.5|2
1590567000000|2020-05-27 08:10:00|29994.5|29974.5|29992.5|29957.5|29994.5|29974.5|29990.8|29957.5|7
1590567300000|2020-05-27 08:15:00|29990.5|29955.5|29989.5|29954.5|29990.5|29955.5|29989.5|29954.5|10
1590567600000|2020-05-27 08:20:00|29990|29955|29993|29958|29993|29958|29989.5|29954.5|5
1590567900000|2020-05-27 08:25:00|29992.5|29957.5|29993|29973|29998|29978|29990.8|29957.5|6
1590568200000|2020-05-27 08:30:00|29990|29970|29998|29978|29998|29978|29990|29970|9
1590568500000|2020-05-27 08:35:00|29995.5|29975.5|29995|29975|29995.5|29975.5|29995|29975|2
1590568800000|2020-05-27 08:40:00|29993|29973|29995|29975|29995|29975|29989.5|29969.5|6
1590569400000|2020-05-27 08:50:00|29993|29973|29988|29968|29993|29973|29988|29968|3
1590569700000|2020-05-27 08:55:00|29985.5|29965.5|29990|29970|29990|29970|29985|29965|6
1590570000000|2020-05-27 09:00:00|30000|29965|30000|29965|30000|29965|30000|29965|1
1590570300000|2020-05-27 09:05:00|30002.5|29967.5|29995|29975|30003|29975.5|29995|29967.5|7
1590570600000|2020-05-27 09:10:00|29993|29973|29993|29973|29994.5|29974.5|29993|29973|3
1590570900000|2020-05-27 09:15:00|29990.5|29970.5|29988|29968|29993|29973|29987.8|29967.8|7
1590571200000|2020-05-27 09:20:00|29985.5|29965.5|29983|29963|29985.5|29965.5|29983|29963|3
1590571500000|2020-05-27 09:25:00|29980|29960|29985|29950|29985|29960|29970.3|29935.3|24
1590571800000|2020-05-27 09:30:00|29984.8|29949.8|29990|29955|29993|29958|29982.5|29947.5|19
1590572100000|2020-05-27 09:35:00|29988|29953|29988|29953|29988|29953|29987.5|29952.5|3
1590572400000|2020-05-27 09:40:00|29979.5|29959.5|29980|29960|29985.8|29960|29973.3|29950.8|14
1590572700000|2020-05-27 09:45:00|29978|29958|29977.5|29942.5|29978.7|29958|29972|29942.5|6
1590573000000|2020-05-27 09:50:00|29979.3|29944.3|29977.5|29942.5|29979.3|29944.3|29975.5|29940.5|5
1590573300000|2020-05-27 09:55:00|29979.8|29944.8|29964.8|29929.8|29980.3|29945.3|29960|29925|11
1590573600000|2020-05-27 10:00:00|29962.5|29927.5|29964.8|29929.8|29964.8|29929.8|29962.5|29927.5|5
1590573900000|2020-05-27 10:05:00|29966.3|29931.3|29967.5|29932.5|29967.5|29932.5|29966.3|29931.3|4
1590574200000|2020-05-27 10:10:00|29972.3|29937.3|29975|29940|29975|29940|29971.3|29936.3|5
1590574800000|2020-05-27 10:20:00|29974|29939|29974|29939|29974|29939|29974|29939|1
1590576300000|2020-05-27 10:45:00|29975|29940|29975|29940|29975|29940|29975|29940|1
1590577800000|2020-05-27 11:10:00|29981|29944|29981|29944|29981|29944|29981|29944|1
1590578400000|2020-05-27 11:20:00|29984|29949|29986.6|29951.6|29986.6|29951.6|29984|29949|6
1590578700000|2020-05-27 11:25:00|29986.5|29951.5|29986.5|29951.5|29986.5|29951.5|29986.5|29951.5|1
1590579000000|2020-05-27 11:30:00|29984.5|29949.5|29982.5|29947.5|29984.5|29949.5|29982|29947|8
1590580200000|2020-05-27 11:50:00|29982.3|29947.3|29986.3|29951.3|29986.3|29951.3|29982.3|29947.3|4
1590580500000|2020-05-27 11:55:00|29987.3|29952.3|29986.3|29951.3|29989|29954|29986.3|29951.3|5
1590580800000|2020-05-27 12:00:00|29988.5|29953.5|29988.5|29953.5|29988.5|29953.5|29988.5|29953.5|1
1590581100000|2020-05-27 12:05:00|29990.6|29955.6|29990.6|29955.6|29992.2|29957.2|29988.5|29953.5|9
1590581400000|2020-05-27 12:10:00|29988.5|29953.5|29999.6|29964.6|30002.5|29977.3|29985.5|29953.5|33
1590581700000|2020-05-27 12:15:00|29989.5|29969.5|29996.5|29961.5|29996.5|29969.5|29989.5|29959.3|3
1590582000000|2020-05-27 12:20:00|29994.3|29959.3|29998.8|29963.8|29998.8|29963.8|29994.3|29959.3|2
1590582600000|2020-05-27 12:30:00|29999.3|29964.3|29998.8|29963.8|29999.3|29964.3|29998.8|29963.8|4
1590583200000|2020-05-27 12:40:00|29999.3|29964.3|30001.5|29966.5|30001.5|29966.5|29999.3|29964.3|4
1590583500000|2020-05-27 12:45:00|30003.3|29968.3|30011.5|29976.5|30014.5|29982.3|30000.8|29968.3|17
1590583800000|2020-05-27 12:50:00|30014|29979|30026.8|29991.8|30028.8|29993.8|30003|29973.3|41
1590584100000|2020-05-27 12:55:00|30028.2|29993.2|30022.9|29987.9|30033.3|29998.3|30022.9|29987.9|8
1590584400000|2020-05-27 13:00:00|30027.8|29992.8|30027|29992|30032.5|29997.5|30027|29992|6
1590584700000|2020-05-27 13:05:00|30022|29987|30022.5|29987.5|30023|29988|30022|29987|4
1590585000000|2020-05-27 13:10:00|30027.3|29992.3|30022.5|29987.5|30027.5|29992.5|30022.5|29987.5|3
1590585300000|2020-05-27 13:15:00|30023|29988|30012.5|29977.5|30023|29988|30003|29977.5|8
1590585600000|2020-05-27 13:20:00|30001.6|29981.6|30005|29985|30005|29985|30001.6|29981.6|4
1590585900000|2020-05-27 13:25:00|30003.5|29983.5|30012.5|29977.5|30013|29985|30003|29975|7
1590586200000|2020-05-27 13:30:00|30007.5|29972.5|30012.5|29977.5|30012.5|29977.5|30007.5|29972.5|2
1590586500000|2020-05-27 13:35:00|30013|29978|30022.5|29987.5|30023|29988|30012.5|29977.5|8
1590586800000|2020-05-27 13:40:00|30018|29998|30028|30008|30035|30008|30018|29992.5|11
1590587100000|2020-05-27 13:45:00|30030|30010|30043|30008|30043|30010|30030|30005|3
1590587400000|2020-05-27 13:50:00|30042.5|30007.5|30042.5|30007.5|30045|30010|30030|29995|9
1590587700000|2020-05-27 13:55:00|30040.5|30005.5|30037.5|30002.5|30040.5|30011.5|30031.5|30000|4
1590588000000|2020-05-27 14:00:00|30035.5|30000.5|30033|30013|30035.5|30013|30029.6|29997.5|11
1590588300000|2020-05-27 14:05:00|30035|30015|30032.5|29997.5|30039.6|30015|30032.5|29997.5|9
1590588600000|2020-05-27 14:10:00|30030.7|29995.7|30022.5|29987.5|30030.7|30003|30016.5|29981.5|13
1590588900000|2020-05-27 14:15:00|30020.7|29985.7|30010.5|29975.5|30022.5|29987.5|30007.5|29972.5|7
1590589200000|2020-05-27 14:20:00|30007.5|29987.5|30025.5|29990.5|30025.5|30003|30006.5|29985|14
1590589500000|2020-05-27 14:25:00|30027.5|29992.5|30010.5|29990.5|30027.5|29992.8|30010.5|29987.5|8
1590589800000|2020-05-27 14:30:00|30013|29993|30013|29993|30013|29993|30013|29993|1
1590590400000|2020-05-27 14:40:00|30027.5|29992.5|30032.5|29997.5|30034.5|29999.5|30025.5|29990.5|7
1590590700000|2020-05-27 14:45:00|30035.5|30000.5|30025|30005|30035.5|30005.4|30025|30000.5|3
1590591000000|2020-05-27 14:50:00|30024.5|30004.5|30027.5|29992.5|30027.5|30004.5|30024.5|29992.5|2
1590591300000|2020-05-27 14:55:00|30022.5|29987.5|30025.5|29990.5|30025.5|29990.5|30022.5|29987.5|6
1590591600000|2020-05-27 15:00:00|30014.4|29994.4|30010|29990|30014.4|29994.4|30010|29990|5
1590591900000|2020-05-27 15:05:00|30013|29993|30013|29993|30013|29993|30013|29993|1
1590592200000|2020-05-27 15:10:00|30027.5|29992.5|30017.5|29982.5|30028|29993|30008|29982.5|13
1590592800000|2020-05-27 15:20:00|30015|29980|30005.4|29985.4|30015|29988.5|30005.4|29977.2|8
1590593100000|2020-05-27 15:25:00|30007.7|29987.7|30005|29985|30007.7|29987.7|30002|29982|5
1590593400000|2020-05-27 15:30:00|30005.4|29985.4|30002|29982|30012.5|29985.4|30002|29977|6
1590593700000|2020-05-27 15:35:00|30012|29977|30020|29985|30020|29999|30002.9|29974.5|28
1590594000000|2020-05-27 15:40:00|30025|29990|30023.8|29988.8|30025|29990|30022.5|29987.5|8
1590594300000|2020-05-27 15:45:00|30023.7|29988.7|30017.9|29982.9|30023.7|29988.7|30017.5|29982.5|4
1590594600000|2020-05-27 15:50:00|30024.5|29989.5|30020|30000|30030.5|30000|30020|29989.5|6
1590594900000|2020-05-27 15:55:00|30019|29999|30022.5|29987.5|30022.5|29999|30012.5|29979.5|14
1590595200000|2020-05-27 16:00:00|30020.2|29985.2|30015.5|29980.5|30023|29988|30010|29975|6
1590595500000|2020-05-27 16:05:00|30010.3|29975.3|30010|29975|30010.3|29975.3|30010|29975|2
1590596100000|2020-05-27 16:15:00|30023|29988|30022.5|29987.5|30023|29988|30022.5|29987.5|2
1590596700000|2020-05-27 16:25:00|30015.2|29980.2|30022.5|29987.5|30025|29990|30015|29980|7
1590597600000|2020-05-27 16:40:00|30011.5|29976.5|30008|29973|30011.5|29976.5|30008|29973|7
1590597900000|2020-05-27 16:45:00|30010|29975|30012.5|29977.5|30013|29978|30010|29975|3
1590598800000|2020-05-27 17:00:00|30015.5|29980.5|30022.5|29987.5|30022.5|29988.5|30008.5|29980.5|5
1590599400000|2020-05-27 17:10:00|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|1
1590599700000|2020-05-27 17:15:00|30012|29992|30012.5|29977.5|30015|29992.5|30012|29977.5|5
1590600000000|2020-05-27 17:20:00|30009.9|29974.9|30007.5|29972.5|30012.5|29977.5|30003|29968|6
1590600600000|2020-05-27 17:30:00|30010|29975|30010.5|29975.5|30015|29980|30010|29975|6
1590600900000|2020-05-27 17:35:00|30010|29975|30005|29970|30010.5|29975.5|30005|29970|4
1590601200000|2020-05-27 17:40:00|30005.5|29970.5|30005.5|29970.5|30005.5|29970.5|30005.5|29970.5|1
1590601500000|2020-05-27 17:45:00|30009.9|29974.9|30010.5|29975.5|30010.5|29979.4|29999.4|29973.9|7
1590601800000|2020-05-27 17:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1590602700000|2020-05-27 18:05:00|30009|29989|30015|29995|30015.5|29995.5|30008|29988|4
1590603000000|2020-05-27 18:10:00|30013|29993|30013|29993|30022|29995|30009|29987|9
1590603300000|2020-05-27 18:15:00|30008.2|29988.2|30005.9|29985.9|30008.2|29988.2|30005.9|29985.9|3
1590603600000|2020-05-27 18:20:00|30006.5|29986.5|30013.5|29993.5|30013.5|29993.5|30006.5|29986.5|3
1590603900000|2020-05-27 18:25:00|30014|29994|30016.5|29996.5|30017.5|29997.5|30014|29994|5
1590604200000|2020-05-27 18:30:00|30018|29998|30016|29996|30020|30000|30016|29996|8
1590604800000|2020-05-27 18:40:00|30015|29995|30020|29985|30020|29995|30015|29985|2
1590605100000|2020-05-27 18:45:00|30027.4|29992.4|30020|30000|30028|30000|30020|29991.2|4
1590605700000|2020-05-27 18:55:00|30017.4|29997.4|30020.5|30000.5|30027.5|30000.5|30017.4|29991.5|5
1590606000000|2020-05-27 19:00:00|30020|30000|30020|30000|30020|30000|30018|29998|3
1590606900000|2020-05-27 19:15:00|30015.5|29995.5|30023|30003|30034.1|30003|30015.5|29995.5|8
1590607200000|2020-05-27 19:20:00|30019.5|29999.5|30015.5|29995.5|30019.5|29999.5|30015.5|29995.5|3
1590607500000|2020-05-27 19:25:00|30015|29995|30023|30003|30032|30003|30015|29995|4
1590607800000|2020-05-27 19:30:00|30017|29997|30024|30004|30024|30004|30016|29996|14
1590608100000|2020-05-27 19:35:00|30023|30003|30020.5|30000.5|30023|30003|30020.5|30000.5|4
1590608400000|2020-05-27 19:40:00|30021.5|30001.5|30023|30003|30023|30003|30021|30001|8
1590608700000|2020-05-27 19:45:00|30018|29998|30023|30003|30023|30003|30018|29998|4
1590609000000|2020-05-27 19:50:00|30018|29998|30020|30000|30021.5|30001.5|30018|29998|8
1590633000000|2020-05-28 02:30:00|29995.5|29975.5|29998.8|29978.8|29998.8|29978.8|29995.5|29975.5|7
1590633300000|2020-05-28 02:35:00|30000.8|29980.8|30010|29990|30010|29990|30000|29980|31
1590633600000|2020-05-28 02:40:00|30010.5|29990.5|30011|29991|30012|29992|30010|29990|10
1590633900000|2020-05-28 02:45:00|30010.5|29990.5|30000.5|29980.5|30010.5|29990.5|29999.5|29979.5|27
1590634200000|2020-05-28 02:50:00|30001|29981|30004.3|29984.3|30004.3|29984.3|30001|29981|14
1590634500000|2020-05-28 02:55:00|30003.8|29983.8|29997.3|29977.3|30004.3|29984.3|29996.8|29976.8|14
1590634800000|2020-05-28 03:00:00|29996.8|29976.8|30000.5|29980.5|30001|29981|29996.8|29976.8|11
1590635100000|2020-05-28 03:05:00|30000|29980|29998.5|29978.5|30000|29980|29994|29974|25
1590635400000|2020-05-28 03:10:00|30001.5|29981.5|30002|29982|30002.5|29982.5|30001.5|29981.5|8
1590635700000|2020-05-28 03:15:00|30001|29981|30004.3|29984.3|30004.3|29984.3|29999.2|29979.2|21
1590636000000|2020-05-28 03:20:00|30003.3|29983.3|30004.3|29984.3|30004.3|29984.3|30001.1|29981.1|6
1590636300000|2020-05-28 03:25:00|30005.3|29985.3|30005.6|29985.6|30009|29989|30005.3|29985.3|6
1590636600000|2020-05-28 03:30:00|30013.5|29993.5|30017.5|29997.5|30019|29999|30013.5|29993.5|19
1590637200000|2020-05-28 03:40:00|30018|29998|30019.8|29999.8|30021.9|30001.9|30010.6|29990.6|28
1590637500000|2020-05-28 03:45:00|30019.3|29999.3|30027|30007|30028|30008|30015.8|29995.8|41
1590637800000|2020-05-28 03:50:00|30027.5|30007.5|30020.7|30000.7|30037|30007.5|30020.7|29997.8|13
1590638100000|2020-05-28 03:55:00|30020.8|30000.8|30028|30008|30028.6|30008.6|30020.7|30000.7|18
1590638400000|2020-05-28 04:00:00|30029.5|30009.5|30032|30012|30035.6|30015.6|30029.5|30009.5|13
1590638700000|2020-05-28 04:05:00|30031.5|30011.5|30031.8|30011.8|30032.5|30012.5|30031.5|30011.5|4
1590639000000|2020-05-28 04:10:00|30031.5|30011.5|30033.5|30013.5|30033.5|30013.5|30029.4|30009.4|7
1590639600000|2020-05-28 04:20:00|30035|30015|30045.3|30025.3|30045.8|30025.8|30035|30015|31
1590639900000|2020-05-28 04:25:00|30045.8|30025.8|30048.9|30028.9|30053.1|30033.1|30045.8|30025.8|10
1590640200000|2020-05-28 04:30:00|30049.4|30029.4|30042|30022|30049.4|30029.4|30042|30022|6
1590640500000|2020-05-28 04:35:00|30041.5|30021.5|30036.5|30016.5|30041.5|30021.5|30033.5|30013.5|16
1590640800000|2020-05-28 04:40:00|30036|30016|30037.5|30017.5|30037.5|30017.5|30036|30016|2
1590641100000|2020-05-28 04:45:00|30037|30017|30035.5|30015.5|30037|30017|30035.5|30015.5|3
1590641400000|2020-05-28 04:50:00|30035.4|30015.4|30032|30012|30035.4|30015.4|30024.8|30004.8|18
1590641700000|2020-05-28 04:55:00|30032.5|30012.5|30040.3|30020.3|30044.5|30024.5|30032.5|30012.5|21
1590642300000|2020-05-28 05:05:00|30039.3|30019.3|30034.8|30014.8|30039.3|30019.3|30033.5|30013.5|17
1590642600000|2020-05-28 05:10:00|30035.3|30015.3|30028|30008|30037|30017|30027|30007|10
1590642900000|2020-05-28 05:15:00|30028.5|30008.5|30029.1|30009.1|30032.5|30012.5|30028|30008|10
1590643200000|2020-05-28 05:20:00|30028.6|30008.6|30023.8|30003.8|30028.6|30008.6|30023.8|30003.8|16
1590643500000|2020-05-28 05:25:00|30024.8|30004.8|30024.3|30004.3|30024.8|30004.8|30024.3|30004.3|2
1590643800000|2020-05-28 05:30:00|30025.3|30005.3|30023|30003|30026.2|30006.2|30020.1|30000.1|25
1590644100000|2020-05-28 05:35:00|30022.5|30002.5|30021.5|30001.5|30027|30007|30019.8|29999.8|20
1590644400000|2020-05-28 05:40:00|30022|30002|30022|30002|30022|30002|30021.5|30001.5|3
1590644700000|2020-05-28 05:45:00|30021.5|30001.5|30022.5|30002.5|30027.3|30007.3|30021.5|30001.5|12
1590645000000|2020-05-28 05:50:00|30023.5|30003.5|30029.8|30009.8|30030.5|30010.5|30023.5|30003.5|11
1590645300000|2020-05-28 05:55:00|30029.3|30009.3|30028|30008|30030.3|30010.3|30027|30007|13
1590645600000|2020-05-28 06:00:00|30027.5|30007.5|30018.5|29998.5|30027.5|30007.5|30015.6|29995.6|20
1590645900000|2020-05-28 06:05:00|30018|29998|29995.5|29975.5|30018|29998|29995.5|29975.5|38
1590646200000|2020-05-28 06:10:00|29995|29975|29992.3|29972.3|29997.5|29977.5|29992.3|29972.3|21
1590646500000|2020-05-28 06:15:00|29992.5|29972.5|29991.5|29971.5|29992.5|29972.5|29991.5|29971.5|3
1590646800000|2020-05-28 06:20:00|29991.3|29971.3|29983.5|29963.5|29996.5|29976.5|29983.5|29963.5|42
1590647100000|2020-05-28 06:25:00|29984|29964|29987|29967|29988.8|29968.8|29984|29964|17
1590647400000|2020-05-28 06:30:00|29986.5|29966.5|29987|29967|29987|29967|29982.2|29962.2|17
1590647700000|2020-05-28 06:35:00|29988|29968|29994.5|29974.5|29996.5|29976.5|29988|29968|21
1590648000000|2020-05-28 06:40:00|29995|29975|30007.5|29987.5|30007.5|29987.5|29995|29975|27
1590648300000|2020-05-28 06:45:00|30009.3|29989.3|30010|29990|30014.3|29994.3|30005.5|29985.5|27
1590648600000|2020-05-28 06:50:00|30010.5|29990.5|30006.5|29986.5|30010.8|29990.8|30006.3|29986.3|17
1590648900000|2020-05-28 06:55:00|30008|29988|30001.4|29981.4|30008|29988|29998.8|29978.8|28
1590649200000|2020-05-28 07:00:00|30002.4|29982.4|29995.3|29975.3|30002.5|29982.5|29994.3|29974.3|16
1590649500000|2020-05-28 07:05:00|29995.8|29975.8|29993.5|29973.5|30002|29982|29987.7|29967.7|15
1590649800000|2020-05-28 07:10:00|29998.8|29978.8|29992.5|29972.5|29998.8|29978.8|29989|29969|10
1590650100000|2020-05-28 07:15:00|29990|29970|29990.3|29970.3|29995.3|29975.3|29983.3|29963.3|27
1590650400000|2020-05-28 07:20:00|29990.8|29970.8|29992.3|29972.3|30002.5|29982.5|29990.3|29970.3|23
1590650700000|2020-05-28 07:25:00|29991.3|29971.3|29989.3|29969.3|29991.3|29971.3|29986.5|29966.5|7
1590651000000|2020-05-28 07:30:00|29991.3|29971.3|29997.5|29962.5|29997.5|29971.3|29984.5|29962.5|17
1590651300000|2020-05-28 07:35:00|29993.3|29958.3|29982.5|29947.5|29997.5|29965.3|29975.3|29947.5|28
1590651900000|2020-05-28 07:45:00|29973.9|29953.9|29987.5|29952.5|29992.5|29957.5|29963.3|29928.3|44
1590652200000|2020-05-28 07:50:00|29981.8|29961.8|29983.3|29963.3|29984.7|29964.7|29977.5|29957.5|17
1590652500000|2020-05-28 07:55:00|29981.3|29961.3|29985|29950|29985|29961.3|29981.3|29950|2
1590652800000|2020-05-28 08:00:00|29985.4|29950.4|29975|29955|29985.4|29955|29972.5|29945.4|14
1590653100000|2020-05-28 08:05:00|29975.3|29955.3|29975|29955|29975.3|29955.3|29975|29955|2
1590653400000|2020-05-28 08:10:00|29975.3|29955.3|29987.4|29952.4|29988.7|29955.8|29975.3|29952.4|4
1590653700000|2020-05-28 08:15:00|29978.1|29958.1|29975|29955|29985|29958.1|29972.5|29950|14
1590654000000|2020-05-28 08:20:00|29976.8|29956.8|29989.5|29954.5|29989.5|29956.8|29976.8|29951.3|10
1590654300000|2020-05-28 08:25:00|29992.2|29972.2|29995.3|29960.3|30007|29975.2|29992.2|29959.3|16
1590654600000|2020-05-28 08:30:00|29993.8|29958.8|29998|29978|30000|29978|29993.8|29958.8|17
1590654900000|2020-05-28 08:35:00|29995.5|29960.5|29995|29960|29997.5|29962.5|29992.5|29957.5|15
1590656100000|2020-05-28 08:55:00|29989.5|29969.5|29987.5|29967.5|29990.5|29970.5|29985|29965|8
1590656400000|2020-05-28 09:00:00|29985.5|29965.5|29985|29965|29985.5|29965.5|29985|29965|6
1590656700000|2020-05-28 09:05:00|29988|29968|29992.5|29972.5|29993.1|29973.1|29988|29968|8
1590657000000|2020-05-28 09:10:00|29995.5|29975.5|29985.5|29965.5|29995.5|29975.5|29985|29965|15
1590657300000|2020-05-28 09:15:00|29983.3|29963.3|29983|29963|29985|29965|29982.8|29962.8|7
1590657600000|2020-05-28 09:20:00|29985|29965|29984.8|29949.8|29985|29965|29979.8|29947.5|8
1590657900000|2020-05-28 09:25:00|29985.3|29950.3|29982.5|29947.5|29985.3|29950.3|29982|29947|4
1590658200000|2020-05-28 09:30:00|29980.5|29945.5|29980|29945|29982.5|29947.5|29980|29945|8
1590658500000|2020-05-28 09:35:00|29980.5|29945.5|29980.5|29960.5|29980.5|29960.5|29976.7|29945|4
1590658800000|2020-05-28 09:40:00|29980|29960|29982.5|29962.5|29982.5|29962.5|29980|29960|8
1590659100000|2020-05-28 09:45:00|29983.1|29963.1|29982.5|29962.5|29983.1|29963.1|29982.5|29962.5|2
1590659400000|2020-05-28 09:50:00|29980.5|29960.5|29982.5|29962.5|29985.5|29965.5|29980.5|29960.5|4
1590659700000|2020-05-28 09:55:00|29980.5|29960.5|29980|29960|29985|29965|29980|29960|4
1590660000000|2020-05-28 10:00:00|29984.3|29949.3|29985.3|29950.3|29985.3|29950.3|29984.3|29949.3|3
1590660900000|2020-05-28 10:15:00|29990.5|29955.5|29990|29955|29990.5|29955.5|29990|29955|4
1590661200000|2020-05-28 10:20:00|29980|29960|29980|29960|29980|29960|29980|29960|1
1590661500000|2020-05-28 10:25:00|29980.5|29960.5|29982.5|29962.5|29983|29963|29980.5|29960.5|3
1590661800000|2020-05-28 10:30:00|29983|29963|29980|29960|29983|29963|29980|29960|3
1590663900000|2020-05-28 11:05:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1590664200000|2020-05-28 11:10:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|1
1590664800000|2020-05-28 11:20:00|29976|29956|29985.5|29950.5|29985.5|29956|29976|29947.5|4
1590665100000|2020-05-28 11:25:00|29985|29950|29977.5|29942.5|29985.5|29956.5|29967.5|29942.4|15
1590665700000|2020-05-28 11:35:00|29976.2|29941.2|29965.5|29945.5|29976.2|29946|29965|29940.2|6
1590666000000|2020-05-28 11:40:00|29965.1|29945.1|29952.5|29932.5|29965.1|29945.1|29952.5|29925|12
1590666300000|2020-05-28 11:45:00|29953.3|29933.3|29967.5|29932.5|29967.5|29939|29953.3|29932|9
1590666600000|2020-05-28 11:50:00|29968.5|29933.5|29968.5|29933.5|29968.5|29933.5|29968.5|29933.5|1
1590667800000|2020-05-28 12:10:00|29963.3|29943.3|29962.5|29942.5|29965.5|29945.5|29962.5|29942.5|8
1590668700000|2020-05-28 12:25:00|29961.5|29941.5|29962.5|29942.5|29962.5|29942.5|29961.5|29941.5|4
1590669000000|2020-05-28 12:30:00|29962|29942|29967.2|29947.2|29971.2|29951.2|29959.7|29939.7|21
1590669300000|2020-05-28 12:35:00|29965.8|29945.8|29977.2|29942.2|29977.2|29945.8|29965.8|29939.4|3
1590670200000|2020-05-28 12:50:00|29974.4|29939.4|29966.9|29946.9|29977.2|29949.7|29962.8|29939.4|9
1590670500000|2020-05-28 12:55:00|29957.5|29937.5|29972.2|29937.2|29975.7|29944.8|29957.5|29937.2|5
1590670800000|2020-05-28 13:00:00|29971.8|29936.8|29972.2|29937.2|29972.2|29937.2|29971.8|29936.8|2
1590671100000|2020-05-28 13:05:00|29967.2|29932.2|29963.5|29928.5|29967.2|29932.2|29963.5|29928.5|3
1590671400000|2020-05-28 13:10:00|29964|29929|29965.1|29930.1|29966.5|29931.5|29959.9|29917.5|12
1590671700000|2020-05-28 13:15:00|29958|29938|29958|29938|29960.4|29940.4|29958|29938|4
1590672300000|2020-05-28 13:25:00|29955.5|29935.5|29958|29938|29958|29938|29955.5|29935.5|4
1590672600000|2020-05-28 13:30:00|29968|29948|29965|29945|29968|29948|29965|29945|3
1590672900000|2020-05-28 13:35:00|29967.5|29947.5|29965|29945|29967.5|29947.5|29965|29945|2
1590673200000|2020-05-28 13:40:00|29967.5|29947.5|29965|29945|29967.5|29947.5|29965|29945|2
1590673500000|2020-05-28 13:45:00|29965.5|29945.5|29970|29950|29970|29950|29965.5|29945.5|4
1590673800000|2020-05-28 13:50:00|29973.8|29953.8|29970|29950|29976|29956|29970|29950|7
1590674100000|2020-05-28 13:55:00|29967.5|29947.5|29965.5|29945.5|29967.5|29947.5|29965.5|29945.5|2
1590674400000|2020-05-28 14:00:00|29965|29945|29962.5|29942.5|29975.3|29950|29962.5|29940|7
1590674700000|2020-05-28 14:05:00|29960.5|29940.5|29960|29940|29960.5|29940.5|29960|29940|2
1590675000000|2020-05-28 14:10:00|29957.3|29937.3|29955|29935|29957.3|29937.3|29955|29935|2
1590675300000|2020-05-28 14:15:00|29959.7|29939.7|29950|29930|29959.8|29939.8|29949.3|29929.3|30
1590675600000|2020-05-28 14:20:00|29946.8|29926.8|29942.5|29922.5|29947.5|29927.5|29942.5|29922.5|12
1590675900000|2020-05-28 14:25:00|29941|29921|29926.6|29906.6|29941|29921|29925.4|29895.3|11
1590676200000|2020-05-28 14:30:00|29927.6|29907.6|29955|29935|29955.2|29935.2|29927.6|29907.6|35
1590676500000|2020-05-28 14:35:00|29951.8|29931.8|29945|29925|29951.8|29931.8|29942.6|29922.6|7
1590676800000|2020-05-28 14:40:00|29942.5|29922.5|29940|29920|29942.5|29922.5|29936.8|29916.8|5
1590677100000|2020-05-28 14:45:00|29941.3|29921.3|29942.5|29922.5|29947.5|29927.5|29941.3|29921.3|10
1590677400000|2020-05-28 14:50:00|29944.8|29924.8|29944.8|29924.8|29944.8|29924.8|29944.8|29924.8|1
1590677700000|2020-05-28 14:55:00|29942.5|29922.5|29940|29920|29942.5|29922.5|29935.8|29915.8|7
1590678000000|2020-05-28 15:00:00|29940.3|29920.3|29944.8|29924.8|29944.8|29924.8|29940.3|29920.3|3
1590678300000|2020-05-28 15:05:00|29942.5|29922.5|29942.3|29922.3|29942.8|29922.8|29939.8|29919.8|9
1590678600000|2020-05-28 15:10:00|29940|29920|29942.5|29922.5|29942.5|29922.5|29940|29920|2
1590678900000|2020-05-28 15:15:00|29941|29921|29938|29918|29941|29921|29937.5|29917.5|10
1590679200000|2020-05-28 15:20:00|29937.9|29917.9|29941.2|29921.2|29941.2|29921.2|29937.9|29917.9|3
1590679500000|2020-05-28 15:25:00|29940.7|29920.7|29937.5|29917.5|29940.7|29920.7|29937.5|29917.5|3
1590679800000|2020-05-28 15:30:00|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|1
1590680100000|2020-05-28 15:35:00|29940.5|29920.5|29940.7|29920.7|29941.2|29921.2|29940.5|29920.5|3
1590680400000|2020-05-28 15:40:00|29943|29923|29935.7|29915.7|29944.4|29924.4|29935.7|29915.7|13
1590680700000|2020-05-28 15:45:00|29932.2|29912.2|29934.9|29899.9|29934.9|29912.2|29920.6|29898.9|10
1590681000000|2020-05-28 15:50:00|29935.4|29900.4|29935.9|29900.9|29935.9|29900.9|29935.4|29900.4|2
1590681600000|2020-05-28 16:00:00|29935.4|29900.4|29927.6|29892.6|29935.4|29902.7|29916.2|29892.6|13
1590681900000|2020-05-28 16:05:00|29929.4|29894.4|29927.5|29892.5|29929.4|29894.4|29927.5|29892.5|2
1590682200000|2020-05-28 16:10:00|29929|29894|29928.4|29908.4|29933|29908.4|29926.4|29894|5
1590682500000|2020-05-28 16:15:00|29931.2|29911.2|29930.7|29910.7|29931.2|29911.2|29930.7|29910.7|2
1590682800000|2020-05-28 16:20:00|29930.2|29910.2|29927.9|29907.9|29930.2|29910.2|29927.9|29907.9|2
1590683100000|2020-05-28 16:25:00|29926.2|29906.2|29925.7|29905.7|29926.2|29906.2|29925.7|29905.7|2
1590683400000|2020-05-28 16:30:00|29925.3|29905.3|29925.4|29905.4|29925.4|29905.4|29925.3|29905.3|2
1590683700000|2020-05-28 16:35:00|29924.8|29904.8|29923.9|29903.9|29925.4|29905.4|29923.9|29903.9|4
1590684000000|2020-05-28 16:40:00|29920.7|29900.7|29917.7|29897.7|29920.7|29900.7|29915.9|29895.9|4
1590684900000|2020-05-28 16:55:00|29920.9|29900.9|29928|29893|29928|29900.9|29917.5|29893|6
1590685200000|2020-05-28 17:00:00|29927.5|29892.5|29922.7|29902.7|29928.2|29902.7|29922.7|29892.5|3
1590685500000|2020-05-28 17:05:00|29921.4|29901.4|29920.4|29900.4|29921.4|29901.4|29920.4|29900.4|6
1590685800000|2020-05-28 17:10:00|29919.5|29899.5|29920|29900|29920|29900|29917.1|29897.1|7
1590686400000|2020-05-28 17:20:00|29922.5|29902.5|29935|29900|29937.5|29902.8|29922.5|29898.2|7
1590686700000|2020-05-28 17:25:00|29935.3|29900.3|29935.3|29900.3|29935.3|29900.3|29935.3|29900.3|1
1590687000000|2020-05-28 17:30:00|29930|29910|29925|29905|29930|29910|29922.6|29902.6|4
1590687600000|2020-05-28 17:40:00|29930|29910|29925|29905|29930|29910|29922.6|29902.6|4
1590687900000|2020-05-28 17:45:00|29927.8|29907.8|29930|29910|29930|29910|29927.8|29907.8|2
1590689100000|2020-05-28 18:05:00|29927.8|29907.8|29930|29910|29930|29910|29927.5|29907.5|3
1590690000000|2020-05-28 18:20:00|29932.3|29912.3|29931.2|29911.2|29932.5|29912.5|29927.9|29907.9|5
1590690300000|2020-05-28 18:25:00|29932.5|29912.5|29936.3|29916.3|29936.3|29916.3|29932.5|29912.5|4
1590690600000|2020-05-28 18:30:00|29935|29915|29935|29915|29935|29915|29935|29915|1
1590690900000|2020-05-28 18:35:00|29932.8|29912.8|29932.5|29912.5|29932.8|29912.8|29932.5|29912.5|2
1590691200000|2020-05-28 18:40:00|29933.8|29913.8|29933.8|29913.8|29933.8|29913.8|29933.8|29913.8|1
1590691500000|2020-05-28 18:45:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1590692100000|2020-05-28 18:55:00|29933.8|29913.8|29928.8|29908.8|29933.8|29913.8|29927.6|29907.6|5
1590692400000|2020-05-28 19:00:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29923|29903|6
1590692700000|2020-05-28 19:05:00|29925|29905|29942.5|29907.5|29945|29910|29925|29905|7
1590693000000|2020-05-28 19:10:00|29930|29910|29930|29910|29930.5|29910.5|29930|29910|3
1590693300000|2020-05-28 19:15:00|29930.5|29910.5|29940|29920|29940.5|29920.5|29930.5|29910.5|7
1590693600000|2020-05-28 19:20:00|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|1
1590693900000|2020-05-28 19:25:00|29942|29922|29948.5|29928.5|29948.5|29928.5|29942|29922|5
1590694200000|2020-05-28 19:30:00|29952|29932|29971|29933|29971|29933|29952|29924|25
1590694500000|2020-05-28 19:35:00|29966|29924|29967|29924|29967|29924|29966|29924|2
1590694800000|2020-05-28 19:40:00|29966.9|29931.9|29966.9|29931.9|29973.1|29938.1|29966.9|29931.9|3
1590695100000|2020-05-28 19:45:00|29972.6|29937.6|29971.6|29936.6|29972.6|29937.6|29971.6|29936.6|3
1590695400000|2020-05-28 19:50:00|29971.9|29936.9|29977.5|29942.5|29977.5|29942.5|29971.9|29936.9|2
1590695700000|2020-05-28 19:55:00|29975.5|29940.5|29967.5|29932.5|29978|29957.3|29957|29932.5|19
1590719400000|2020-05-29 02:30:00|29955.5|29935.5|29956|29936|29956|29936|29949.5|29929.5|41
1590719700000|2020-05-29 02:35:00|29954.5|29934.5|29941.8|29921.8|29954.5|29934.5|29940.5|29920.5|26
1590720000000|2020-05-29 02:40:00|29942.5|29922.5|29939.5|29919.5|29942.5|29922.5|29937.5|29917.5|34
1590720300000|2020-05-29 02:45:00|29941.5|29921.5|29928|29908|29941.5|29921.5|29928|29908|29
1590720600000|2020-05-29 02:50:00|29929|29909|29927|29907|29931.5|29911.5|29924.6|29904.6|33
1590720900000|2020-05-29 02:55:00|29929.5|29909.5|29916|29896|29929.5|29909.5|29915.5|29895.5|34
1590721200000|2020-05-29 03:00:00|29915.5|29895.5|29927.5|29907.5|29927.5|29907.5|29915.5|29895.5|25
1590721500000|2020-05-29 03:05:00|29928.5|29908.5|29932.5|29912.5|29933.8|29913.8|29928.5|29908.5|16
1590721800000|2020-05-29 03:10:00|29930.9|29910.9|29925.6|29905.6|29930.9|29910.9|29925.1|29905.1|6
1590722100000|2020-05-29 03:15:00|29925.1|29905.1|29929.3|29909.3|29929.3|29909.3|29925.1|29905.1|22
1590722400000|2020-05-29 03:20:00|29930.3|29910.3|29929.1|29909.1|29932.5|29912.5|29928.6|29908.6|10
1590722700000|2020-05-29 03:25:00|29928.6|29908.6|29929.6|29909.6|29929.6|29909.6|29928|29908|8
1590723000000|2020-05-29 03:30:00|29929.4|29909.4|29928.8|29908.8|29929.4|29909.4|29927.8|29907.8|8
1590723300000|2020-05-29 03:35:00|29929.3|29909.3|29932|29912|29932|29912|29927.3|29907.3|20
1590723600000|2020-05-29 03:40:00|29931.5|29911.5|29933.8|29913.8|29934|29914|29931.5|29911.5|9
1590723900000|2020-05-29 03:45:00|29934.8|29914.8|29939.5|29919.5|29942|29922|29932.5|29912.5|12
1590724200000|2020-05-29 03:50:00|29939|29919|29941|29921|29942|29922|29939|29919|15
1590724500000|2020-05-29 03:55:00|29941.5|29921.5|29942.5|29922.5|29942.8|29922.8|29939.5|29919.5|20
1590724800000|2020-05-29 04:00:00|29941|29921|29941.5|29921.5|29941.5|29921.5|29940.5|29920.5|6
1590725100000|2020-05-29 04:05:00|29941|29921|29941|29921|29941|29921|29940.5|29920.5|3
1590725400000|2020-05-29 04:10:00|29940.5|29920.5|29940|29920|29940.5|29920.5|29940|29920|2
1590725700000|2020-05-29 04:15:00|29938.6|29918.6|29938.5|29918.5|29940|29920|29938|29918|10
1590726000000|2020-05-29 04:20:00|29939.5|29919.5|29938.5|29918.5|29939.5|29919.5|29938.5|29918.5|4
1590726600000|2020-05-29 04:30:00|29939.5|29919.5|29940|29920|29942.5|29922.5|29939.5|29919.5|10
1590726900000|2020-05-29 04:35:00|29940.5|29920.5|29938.5|29918.5|29941|29921|29938.1|29918.1|5
1590727200000|2020-05-29 04:40:00|29938|29918|29939|29919|29942.5|29922.5|29938|29918|11
1590727500000|2020-05-29 04:45:00|29937.5|29917.5|29937.5|29917.5|29938|29918|29937.5|29917.5|4
1590727800000|2020-05-29 04:50:00|29937.3|29917.3|29936.5|29916.5|29937.3|29917.3|29935.8|29915.8|6
1590728100000|2020-05-29 04:55:00|29936.3|29916.3|29935.8|29915.8|29936.3|29916.3|29934.3|29914.3|6
1590728400000|2020-05-29 05:00:00|29935|29915|29934|29914|29936|29916|29931|29911|21
1590728700000|2020-05-29 05:05:00|29932.8|29912.8|29932.8|29912.8|29932.8|29912.8|29932.8|29912.8|1
1590729000000|2020-05-29 05:10:00|29933|29913|29934|29914|29934.5|29914.5|29932.5|29912.5|6
1590729300000|2020-05-29 05:15:00|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|29930.6|29910.6|12
1590729600000|2020-05-29 05:20:00|29931.5|29911.5|29932.5|29912.5|29932.5|29912.5|29931.5|29911.5|4
1590729900000|2020-05-29 05:25:00|29932|29912|29930|29910|29933.5|29913.5|29930|29910|15
1590730200000|2020-05-29 05:30:00|29930.5|29910.5|29928.5|29908.5|29932.2|29912.2|29927.5|29907.5|21
1590730500000|2020-05-29 05:35:00|29928|29908|29930.5|29910.5|29931.5|29911.5|29925.5|29905.5|31
1590730800000|2020-05-29 05:40:00|29929.5|29909.5|29916.5|29896.5|29929.5|29909.5|29916.5|29896.5|20
1590731100000|2020-05-29 05:45:00|29916|29896|29927|29892|29927|29903|29905.4|29885.4|31
1590731400000|2020-05-29 05:50:00|29927.5|29892.5|29922.8|29902.8|29928|29902.8|29922.5|29892.5|4
1590731700000|2020-05-29 05:55:00|29923.3|29903.3|29929.5|29909.5|29929.5|29909.5|29923.3|29903.3|12
1590732000000|2020-05-29 06:00:00|29929|29909|29920|29900|29929|29909|29920|29900|19
1590732300000|2020-05-29 06:05:00|29917.8|29897.8|29914.1|29894.1|29920.5|29900.5|29914|29894|25
1590732600000|2020-05-29 06:10:00|29916|29896|29925.5|29905.5|29925.5|29905.5|29913|29893|26
1590732900000|2020-05-29 06:15:00|29924.8|29904.8|29929.5|29909.5|29930.1|29910.1|29924.3|29904.3|37
1590733200000|2020-05-29 06:20:00|29930.3|29910.3|29942|29922|29942|29922|29927.8|29907.8|27
1590733500000|2020-05-29 06:25:00|29942.5|29922.5|29943|29923|29948.5|29928.5|29940|29920|23
1590733800000|2020-05-29 06:30:00|29943.3|29923.3|29956|29936|29956.5|29936.5|29943.3|29923.3|36
1590734100000|2020-05-29 06:35:00|29961.2|29941.2|29979.3|29959.3|29981.3|29959.8|29961.2|29941.2|21
1590734400000|2020-05-29 06:40:00|29979.8|29959.8|29965.5|29945.5|29979.8|29959.8|29964.3|29937.5|32
1590734700000|2020-05-29 06:45:00|29965|29945|29969.3|29949.3|29973.5|29953.5|29964.8|29944.8|34
1590735000000|2020-05-29 06:50:00|29969.5|29949.5|29973.8|29953.8|29982.2|29962.2|29969.3|29949.3|26
1590735300000|2020-05-29 06:55:00|29974|29954|29967|29947|29974|29954|29965|29945|31
1590735600000|2020-05-29 07:00:00|29966.1|29946.1|29957.8|29937.8|29966.5|29946.5|29956.5|29936.5|33
1590735900000|2020-05-29 07:05:00|29958.3|29938.3|29972.5|29952.5|29973.3|29953.3|29957.8|29937.8|34
1590736200000|2020-05-29 07:10:00|29972|29952|29972|29952|29972.7|29952.7|29968.5|29948.5|17
1590736500000|2020-05-29 07:15:00|29972.7|29952.7|29972.8|29952.8|29972.8|29952.8|29972|29952|3
1590736800000|2020-05-29 07:20:00|29974.2|29954.2|29971.5|29951.5|29974.2|29954.2|29969.5|29949.5|10
1590737100000|2020-05-29 07:25:00|29968.5|29948.5|29974.5|29954.5|29976.8|29956.8|29968|29948|12
1590737400000|2020-05-29 07:30:00|29975.5|29955.5|29970.1|29950.1|29978.3|29958.3|29970.1|29950.1|19
1590737700000|2020-05-29 07:35:00|29967.2|29947.2|29980|29945|29980|29955|29967.2|29945|10
1590738000000|2020-05-29 07:40:00|29981.5|29946.5|29985|29950|29992.5|29961.3|29981|29946|19
1590738300000|2020-05-29 07:45:00|29980|29945|29977.5|29942.5|29982.5|29952.5|29967.5|29941.3|17
1590738600000|2020-05-29 07:50:00|29972.3|29952.3|29970|29950|29972.5|29952.5|29967.5|29947.5|11
1590738900000|2020-05-29 07:55:00|29966.8|29946.8|29965|29945|29975|29946.8|29961.8|29937.5|10
1590739200000|2020-05-29 08:00:00|29965.3|29945.3|29972.5|29937.5|29972.5|29947.5|29962.5|29937.3|15
1590739500000|2020-05-29 08:05:00|29973.3|29938.3|29967.5|29947.5|29975.3|29948.9|29967.5|29938.3|4
1590739800000|2020-05-29 08:10:00|29968|29948|29967.6|29947.6|29970|29950|29967.6|29947.6|4
1590740100000|2020-05-29 08:15:00|29968.9|29948.9|29975|29940|29977.5|29952.3|29967.5|29940|6
1590740400000|2020-05-29 08:20:00|29976|29941|29977.5|29942.5|29977.5|29942.5|29976|29941|2
1590740700000|2020-05-29 08:25:00|29977.3|29942.3|29967.5|29947.5|29977.3|29947.5|29967.5|29942.3|2
1590741000000|2020-05-29 08:30:00|29967|29947|29967.5|29932.5|29968|29947|29964.8|29930.3|12
1590741300000|2020-05-29 08:35:00|29967.3|29932.3|29960.8|29940.8|29969|29940.8|29957.5|29927.3|10
1590741600000|2020-05-29 08:40:00|29967.5|29932.5|29967.5|29932.5|29967.8|29932.8|29967.5|29932.5|3
1590741900000|2020-05-29 08:45:00|29969.3|29934.3|29975.5|29940.5|29975.5|29946|29966|29934.3|3
1590742200000|2020-05-29 08:50:00|29976.5|29941.5|29972.5|29952.5|29977.8|29952.5|29971.1|29941.5|9
1590742500000|2020-05-29 08:55:00|29973.5|29953.5|29987.5|29952.5|29987.5|29953.5|29973.5|29947.5|6
1590742800000|2020-05-29 09:00:00|29985|29950|29977.5|29942.5|29985|29951.1|29971.1|29942.5|4
1590743100000|2020-05-29 09:05:00|29974.5|29939.5|29963|29928|29979.7|29951.1|29963|29928|32
1590743400000|2020-05-29 09:10:00|29958.3|29938.3|29965|29945|29981.7|29953.2|29955|29935|11
1590744000000|2020-05-29 09:20:00|29974|29939|29975.8|29940.8|29975.8|29940.8|29974|29939|5
1590744300000|2020-05-29 09:25:00|29975.3|29940.3|29975.3|29940.3|29975.3|29940.3|29975.3|29940.3|1
1590744900000|2020-05-29 09:35:00|29975.5|29940.5|29977.5|29942.5|29978.5|29943.5|29975.5|29940.5|5
1590745200000|2020-05-29 09:40:00|29978|29943|29972.3|29952.3|29979|29953.8|29971.5|29943|9
1590745500000|2020-05-29 09:45:00|29974.5|29954.5|29980|29960|29987|29960.5|29974.5|29948|11
1590745800000|2020-05-29 09:50:00|29978|29958|29974.5|29954.5|29978|29958|29972.3|29952.3|7
1590746100000|2020-05-29 09:55:00|29976|29956|29961|29941|29976|29956|29961|29941|15
1590746400000|2020-05-29 10:00:00|29958.5|29938.5|29957.5|29922.5|29960.7|29940.7|29953.3|29918.3|26
1590746700000|2020-05-29 10:05:00|29958|29923|29954.3|29919.3|29958|29923|29954.3|29919.3|4
1590747000000|2020-05-29 10:10:00|29955.5|29920.5|29955.5|29920.5|29955.5|29920.5|29955|29920|5
1590747300000|2020-05-29 10:15:00|29956|29921|29960.3|29925.3|29960.8|29925.8|29956|29921|6
1590747600000|2020-05-29 10:20:00|29959.8|29924.8|29958.7|29923.7|29959.8|29924.8|29957.8|29922.8|5
1590747900000|2020-05-29 10:25:00|29957.4|29922.4|29956.4|29921.4|29957.4|29922.4|29956.4|29921.4|3
1590748200000|2020-05-29 10:30:00|29957.5|29922.5|29962.5|29927.5|29966.3|29933.9|29953.4|29922.5|11
1590748500000|2020-05-29 10:35:00|29962.8|29927.8|29962.8|29927.8|29962.8|29927.8|29962.8|29927.8|1
1590749400000|2020-05-29 10:50:00|29963.8|29928.8|29959|29939|29963.8|29939.5|29957.5|29928.8|7
1590749700000|2020-05-29 10:55:00|29959.5|29939.5|29965.3|29930.3|29965.3|29940.2|29957.5|29930.3|5
1590750000000|2020-05-29 11:00:00|29964.2|29929.2|29967.5|29932.5|29972.5|29940.8|29959.3|29927.8|13
1590750300000|2020-05-29 11:05:00|29967.8|29932.8|29972.5|29937.5|29972.5|29937.5|29967.8|29932.8|15
1590751500000|2020-05-29 11:25:00|29966.8|29931.8|29966.8|29931.8|29966.8|29931.8|29966.8|29931.8|1
1590751800000|2020-05-29 11:30:00|29967.5|29932.5|29967.5|29932.5|29967.5|29932.5|29967.5|29932.5|1
1590752100000|2020-05-29 11:35:00|29972.5|29937.5|29967.5|29932.5|29972.5|29937.5|29967.5|29932.5|3
1590752400000|2020-05-29 11:40:00|29967.3|29932.3|29967.3|29932.3|29967.3|29932.3|29967.3|29932.3|1
1590752700000|2020-05-29 11:45:00|29966.8|29931.8|29965|29930|29966.8|29931.8|29965|29930|2
1590753600000|2020-05-29 12:00:00|29962|29927|29952.5|29932.5|29962.5|29932.5|29952.5|29925.8|7
1590753900000|2020-05-29 12:05:00|29951.1|29931.1|29947.2|29927.2|29953|29931.9|29942.5|29916.2|17
1590754200000|2020-05-29 12:10:00|29946.7|29926.7|29945|29925|29946.7|29926.7|29944|29924|4
1590754800000|2020-05-29 12:20:00|29946.4|29926.4|29953.3|29933.3|29967.3|29936.7|29942.5|29922.5|12
1590755100000|2020-05-29 12:25:00|29953.2|29933.2|29965|29930|29965|29935|29952.5|29929.5|8
1590755400000|2020-05-29 12:30:00|29964.5|29929.5|29967.8|29932.8|29967.8|29937.5|29953|29927.5|12
1590756000000|2020-05-29 12:40:00|29967.5|29932.5|29967|29932|29967.5|29932.5|29967|29932|2
1590756300000|2020-05-29 12:45:00|29965.9|29930.9|29967.2|29947.2|29967.2|29947.2|29957.5|29930.9|10
1590756600000|2020-05-29 12:50:00|29966.7|29946.7|29967.5|29947.5|29967.5|29947.5|29962|29932.5|6
1590756900000|2020-05-29 12:55:00|29968.9|29948.9|29970|29950|29970|29950|29967.5|29947.5|5
1590757200000|2020-05-29 13:00:00|29972.3|29952.3|29973.7|29953.7|29973.7|29953.7|29972.3|29952.3|3
1590757500000|2020-05-29 13:05:00|29974.2|29954.2|29982.5|29962.5|29990|29962.5|29974.2|29954.2|8
1590757800000|2020-05-29 13:10:00|29990|29955|29995|29960|29997.5|29962.5|29990|29955|10
1590758100000|2020-05-29 13:15:00|29995.5|29960.5|29995.5|29960.5|29995.5|29960.5|29995.5|29960.5|1
1590758400000|2020-05-29 13:20:00|29995|29960|29995|29960|29995|29960|29995|29960|1
1590758700000|2020-05-29 13:25:00|29993.5|29958.5|29992.5|29957.5|29995|29960|29992.5|29957.5|6
1590759000000|2020-05-29 13:30:00|29994.8|29959.8|29995|29960|29995|29972.5|29988.9|29959.8|5
1590759300000|2020-05-29 13:35:00|29998|29963|29997|29962|30002.5|29977.5|29992|29962|35
1590759600000|2020-05-29 13:40:00|30000|29965|29994.3|29959.3|30000|29965|29990|29955|7
1590759900000|2020-05-29 13:45:00|29996.3|29961.3|29990|29955|29998|29963|29977.6|29952.5|11
1590760500000|2020-05-29 13:55:00|29991|29956|29992.5|29957.5|29992.5|29957.5|29991|29956|3
1590761100000|2020-05-29 14:05:00|29990.5|29955.5|29990.5|29955.5|29990.5|29955.5|29990|29955|3
1590761400000|2020-05-29 14:10:00|29989|29954|29977.5|29942.5|29989|29954|29967.8|29942.5|15
1590761700000|2020-05-29 14:15:00|29978|29943|29962.8|29942.8|29980|29950.9|29962.4|29927.8|29
1590762000000|2020-05-29 14:20:00|29966.3|29946.3|29982.5|29947.5|29982.5|29947.5|29966.3|29940|14
1590762300000|2020-05-29 14:25:00|29983|29948|29982.5|29947.5|29983|29948|29982.5|29947.5|2
1590762600000|2020-05-29 14:30:00|29980.5|29945.5|29982.5|29947.5|29982.5|29950|29969.5|29938|7
1590762900000|2020-05-29 14:35:00|29982|29947|29983|29948|29983|29952.5|29969.9|29940.5|13
1590763200000|2020-05-29 14:40:00|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|1
1590763500000|2020-05-29 14:45:00|29983|29948|29982|29947|29983|29962|29977.8|29947|7
1590763800000|2020-05-29 14:50:00|29982.5|29947.5|29988|29953|29988.5|29953.5|29982.5|29947.5|13
1590764100000|2020-05-29 14:55:00|29982|29962|29983|29948|29990|29965.5|29973.5|29948|31
1590764400000|2020-05-29 15:00:00|29983.5|29948.5|29977|29957|29983.5|29962.5|29973.5|29946|18
1590764700000|2020-05-29 15:05:00|29976.5|29956.5|29985|29965|29985|29965|29971.5|29951.5|13
1590765000000|2020-05-29 15:10:00|29992.5|29972.5|29995|29960|29995|29972.5|29983.5|29959|12
1590765300000|2020-05-29 15:15:00|29993|29958|29984.5|29964.5|29993|29964.5|29983|29957.5|6
1590765600000|2020-05-29 15:20:00|29985|29965|29985|29965|29985|29965|29985|29965|1
1590765900000|2020-05-29 15:25:00|29983.8|29963.8|29990.5|29955.5|29990.5|29963.8|29983.8|29949.5|11
1590766200000|2020-05-29 15:30:00|29990|29955|29996.5|29961.5|29996.5|29961.5|29990|29955|10
1590766500000|2020-05-29 15:35:00|29987.5|29967.5|29987|29967|29987.5|29967.5|29986.5|29966.5|5
1590766800000|2020-05-29 15:40:00|29985.5|29965.5|29990|29955|29990.5|29965.5|29985|29952.5|8
1590767400000|2020-05-29 15:50:00|29990.5|29955.5|29992.5|29957.5|29992.5|29957.5|29990.5|29955.5|3
1590767700000|2020-05-29 15:55:00|29981.5|29961.5|29985|29965|29985|29965|29981.5|29961.5|4
1590768000000|2020-05-29 16:00:00|29989.8|29969.8|29991.9|29971.9|29992.5|29972.5|29989.8|29969.8|6
1590768300000|2020-05-29 16:05:00|29990.4|29970.4|29990|29955|29993|29970.4|29988.9|29954.5|15
1590768600000|2020-05-29 16:10:00|29990.5|29955.5|29992.5|29957.5|29993|29958|29990.5|29955.5|7
1590768900000|2020-05-29 16:15:00|29992|29957|29995|29960|29995|29960|29992|29957|3
1590769200000|2020-05-29 16:20:00|29988.5|29968.5|29991|29971|29993.5|29973.5|29988.5|29968.5|14
1590769500000|2020-05-29 16:25:00|29990.5|29970.5|29984.5|29964.5|29990.5|29970.5|29984.5|29964.5|5
1590769800000|2020-05-29 16:30:00|29985|29965|29995|29960|29995|29966|29985|29959|5
1590770700000|2020-05-29 16:45:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1590771000000|2020-05-29 16:50:00|30000|29965|30000|29965|30000.9|29965.9|30000|29965|5
1590771300000|2020-05-29 16:55:00|30000.3|29965.3|30006|29971|30006|29976.3|29989.5|29965.3|18
1590771600000|2020-05-29 17:00:00|30006.5|29971.5|30008|29973|30008|29973|30006.5|29971.5|4
1590771900000|2020-05-29 17:05:00|30007.5|29972.5|30007.3|29972.3|30007.5|29972.5|30005.8|29970.8|9
1590772800000|2020-05-29 17:20:00|30007.8|29972.8|30012.5|29977.5|30012.5|29977.5|30007.8|29972.8|3
1590773100000|2020-05-29 17:25:00|30013|29978|30012.5|29977.5|30013|29978|30012.5|29977.5|2
1590773400000|2020-05-29 17:30:00|30011|29976|30007.3|29972.3|30011|29976|30007.3|29972.3|3
1590774000000|2020-05-29 17:40:00|30008.8|29973.8|30010.5|29975.5|30010.5|29975.5|30008.8|29973.8|3
1590774300000|2020-05-29 17:45:00|30010|29975|30009.6|29974.6|30010|29975|30009.6|29974.6|2
1590774900000|2020-05-29 17:55:00|30006.4|29971.4|30006.4|29971.4|30006.4|29971.4|30006.4|29971.4|1
1590775200000|2020-05-29 18:00:00|30005.9|29970.9|30004.6|29969.6|30005.9|29970.9|30004.6|29969.6|2
1590775500000|2020-05-29 18:05:00|30005|29970|30013.5|29968.5|30020.5|29975.5|30005|29968.5|11
1590775800000|2020-05-29 18:10:00|30013|29968|30001|29956|30015|29970|30001|29956|26
1590776100000|2020-05-29 18:15:00|30001.5|29956.5|30001|29956|30001.5|29956.5|30001|29956|4
1590776700000|2020-05-29 18:25:00|30000|29955|30000.5|29955.5|30000.5|29955.5|30000|29955|2
1590777000000|2020-05-29 18:30:00|29994.5|29959.5|29994.5|29959.5|29994.5|29959.5|29994.5|29959.5|1
1590777300000|2020-05-29 18:35:00|29993.6|29958.4|29997.5|29952.5|30000.5|29958.4|29993.6|29951.5|11
1590777600000|2020-05-29 18:40:00|29998|29953|30000.5|29955.5|30001|29956|29997|29953|6
1590777900000|2020-05-29 18:45:00|30001|29956|30004|29959|30004.5|29959.5|29995.5|29950.5|9
1590778200000|2020-05-29 18:50:00|30006.5|29961.5|30012.5|29967.5|30012.5|29967.5|30005.5|29960.5|7
1590778500000|2020-05-29 18:55:00|30006.5|29961.5|30005|29960|30006.5|29961.5|30000|29955|7
1590778800000|2020-05-29 19:00:00|30000.5|29955.5|29950|29905|30000.5|29955.5|29950|29905|40
1590779100000|2020-05-29 19:05:00|29950.5|29905.5|29965|29920|29972|29933|29950.5|29905.5|9
1590779400000|2020-05-29 19:10:00|29954|29909|29968|29923|29968.5|29923.5|29944.5|29899.5|58
1590779700000|2020-05-29 19:15:00|29968.5|29923.5|29950|29905|29983|29938|29950|29905|14
1590780000000|2020-05-29 19:20:00|29950.5|29905.5|29957.5|29912.5|29957.5|29912.5|29950|29905|11
1590780300000|2020-05-29 19:25:00|29958|29913|29965|29920|29965.5|29920.5|29957.5|29912.5|5
1590780600000|2020-05-29 19:30:00|29965.5|29920.5|29957|29912|29968|29923|29951.5|29906.5|17
1590780900000|2020-05-29 19:35:00|29956.5|29911.5|29952.5|29907.5|29966|29922|29952|29907|35
1590781200000|2020-05-29 19:40:00|29951|29906|29953|29908|29953|29908|29948|29903|21
1590781500000|2020-05-29 19:45:00|29950|29905|29956.5|29911.5|29956.5|29911.5|29950|29905|7
1590781800000|2020-05-29 19:50:00|29955.5|29910.5|29960.5|29915.5|29964|29919|29955.5|29910.5|10
1590782100000|2020-05-29 19:55:00|29957.5|29912.5|29949|29905|29959|29914|29947.5|29902.5|13
1590978600000|2020-06-01 02:30:00|29895.5|29875.5|29895.8|29875.8|29896.3|29876.3|29895.3|29875.3|6
1590978900000|2020-06-01 02:35:00|29896.3|29876.3|29896.3|29876.3|29896.3|29876.3|29895.3|29875.3|3
1590979200000|2020-06-01 02:40:00|29895.3|29875.3|29887.5|29867.5|29895.8|29875.8|29885.6|29865.6|22
1590979500000|2020-06-01 02:45:00|29887|29867|29886|29866|29888.5|29868.5|29879.5|29859.5|63
1590979800000|2020-06-01 02:50:00|29891|29871|29892.8|29872.8|29898.5|29878.5|29891|29871|20
1590980100000|2020-06-01 02:55:00|29893|29873|29890.5|29870.5|29896.5|29876.5|29886.1|29866.1|54
1590980400000|2020-06-01 03:00:00|29893.3|29873.3|29891|29871|29893.8|29873.8|29887.5|29867.5|17
1590980700000|2020-06-01 03:05:00|29893|29873|29892.8|29872.8|29893.4|29873.4|29889|29869|19
1590981000000|2020-06-01 03:10:00|29893|29873|29894.5|29874.5|29898|29878|29893|29873|17
1590981300000|2020-06-01 03:15:00|29895|29875|29894|29874|29896.5|29876.5|29892.5|29872.5|22
1590981600000|2020-06-01 03:20:00|29894.5|29874.5|29888.3|29868.3|29894.5|29874.5|29887|29867|19
1590981900000|2020-06-01 03:25:00|29888.8|29868.8|29892.2|29872.2|29892.2|29872.2|29888.3|29868.3|6
1590982200000|2020-06-01 03:30:00|29890.5|29870.5|29891|29871|29891|29871|29890.5|29870.5|2
1590982500000|2020-06-01 03:35:00|29890.5|29870.5|29891.7|29871.7|29891.7|29871.7|29889.3|29869.3|5
1590982800000|2020-06-01 03:40:00|29892.8|29872.8|29889.8|29869.8|29895.2|29875.2|29889.3|29869.3|9
1590983100000|2020-06-01 03:45:00|29889.3|29869.3|29896.2|29876.2|29896.2|29876.2|29889.3|29869.3|5
1590983400000|2020-06-01 03:50:00|29890.5|29870.5|29893.8|29873.8|29894.3|29874.3|29890.5|29870.5|5
1590983700000|2020-06-01 03:55:00|29894.3|29874.3|29898|29878|29903|29883|29894|29874|16
1590984000000|2020-06-01 04:00:00|29897.2|29877.2|29883.7|29863.7|29903|29883|29883.7|29863.7|29
1590984300000|2020-06-01 04:05:00|29881.9|29861.9|29885|29865|29885|29865|29881.9|29861.9|4
1590984600000|2020-06-01 04:10:00|29885.5|29865.5|29884.5|29864.5|29885.8|29865.8|29884|29864|9
1590984900000|2020-06-01 04:15:00|29884|29864|29884.5|29864.5|29886.5|29866.5|29884|29864|5
1590985200000|2020-06-01 04:20:00|29884|29864|29883.5|29863.5|29884|29864|29883.5|29863.5|2
1590985500000|2020-06-01 04:25:00|29883.3|29863.3|29883.5|29863.5|29883.5|29863.5|29882.5|29862.5|8
1590985800000|2020-06-01 04:30:00|29883.3|29863.3|29877.8|29857.8|29883.3|29863.3|29876.2|29856.2|37
1590986100000|2020-06-01 04:35:00|29880.7|29860.7|29875.7|29855.7|29881.3|29861.3|29875.7|29855.7|16
1590986400000|2020-06-01 04:40:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|5
1590986700000|2020-06-01 04:45:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|5
1590987000000|2020-06-01 04:50:00|29877.5|29857.5|29881.5|29861.5|29881.5|29861.5|29877.5|29857.5|6
1590987300000|2020-06-01 04:55:00|29881.2|29861.2|29880|29860|29881.2|29861.2|29879.5|29859.5|8
1590987900000|2020-06-01 05:05:00|29881|29861|29883.5|29863.5|29884|29864|29881|29861|10
1590988200000|2020-06-01 05:10:00|29886|29866|29890|29870|29890.5|29870.5|29882.8|29862.8|16
1590988500000|2020-06-01 05:15:00|29889.5|29869.5|29885|29865|29889.5|29869.5|29880.3|29860.3|13
1590988800000|2020-06-01 05:20:00|29883.5|29863.5|29882.3|29862.3|29884|29864|29881.3|29861.3|10
1590989100000|2020-06-01 05:25:00|29881.8|29861.8|29885|29865|29888.5|29868.5|29879.3|29859.3|10
1590989400000|2020-06-01 05:30:00|29884.5|29864.5|29885.8|29865.8|29887.3|29867.3|29883.9|29863.9|9
1590990000000|2020-06-01 05:40:00|29886.3|29866.3|29878.5|29858.5|29886.3|29866.3|29877.8|29857.8|10
1590990300000|2020-06-01 05:45:00|29881.5|29861.5|29885.5|29865.5|29887.7|29867.7|29881.5|29861.5|16
1590990600000|2020-06-01 05:50:00|29886.5|29866.5|29887.8|29867.8|29894.5|29874.5|29886.5|29866.5|11
1590990900000|2020-06-01 05:55:00|29888.3|29868.3|29879.5|29859.5|29889.3|29869.3|29879.5|29859.5|13
1590991200000|2020-06-01 06:00:00|29879|29859|29871|29851|29881|29861|29869.6|29849.6|37
1590991500000|2020-06-01 06:05:00|29872|29852|29865|29845|29878.7|29858.7|29865|29845|25
1590991800000|2020-06-01 06:10:00|29867|29847|29853.5|29833.5|29867|29847|29847.8|29827.8|42
1590992100000|2020-06-01 06:15:00|29852.5|29832.5|29846.7|29826.7|29852.5|29832.5|29840.2|29820.2|33
1590992400000|2020-06-01 06:20:00|29847.2|29827.2|29855.8|29835.8|29860|29840|29847.2|29827.2|31
1590992700000|2020-06-01 06:25:00|29852.8|29832.8|29857.8|29837.8|29865.6|29845.6|29852.8|29832.8|61
1590993000000|2020-06-01 06:30:00|29857.4|29837.4|29859.8|29839.8|29859.8|29839.8|29854|29834|17
1590993300000|2020-06-01 06:35:00|29859.3|29839.3|29859.3|29839.3|29859.8|29839.8|29859.3|29839.3|3
1590993600000|2020-06-01 06:40:00|29858|29838|29855.5|29835.5|29858|29838|29855|29835|9
1590993900000|2020-06-01 06:45:00|29856.5|29836.5|29858|29838|29858.9|29838.9|29853.5|29833.5|32
1590994200000|2020-06-01 06:50:00|29858.5|29838.5|29860.8|29840.8|29861|29841|29858.5|29838.5|13
1590994500000|2020-06-01 06:55:00|29861.3|29841.3|29870|29850|29870|29850|29860.5|29840.5|19
1590994800000|2020-06-01 07:00:00|29868.5|29848.5|29868.5|29848.5|29871.2|29851.2|29867.3|29847.3|16
1590995100000|2020-06-01 07:05:00|29869.5|29849.5|29867.8|29847.8|29869.5|29849.5|29864|29844|28
1590995400000|2020-06-01 07:10:00|29868|29848|29882|29862|29882|29862|29867.8|29847.8|23
1590995700000|2020-06-01 07:15:00|29882.5|29862.5|29885.5|29865.5|29886.8|29866.8|29882|29862|16
1590996300000|2020-06-01 07:25:00|29885|29865|29885|29865|29886|29866|29884|29864|7
1590996600000|2020-06-01 07:30:00|29882.5|29862.5|29882.3|29862.3|29886|29866|29879.5|29859.5|12
1590996900000|2020-06-01 07:35:00|29882.5|29862.5|29874.7|29854.7|29882.5|29862.5|29871|29851|19
1590997200000|2020-06-01 07:40:00|29873.6|29853.6|29865|29845|29875|29855|29864.5|29844.5|9
1590997500000|2020-06-01 07:45:00|29862.8|29842.8|29857.5|29837.5|29865|29845|29855|29835|25
1590997800000|2020-06-01 07:50:00|29857.7|29837.7|29860|29840|29861.3|29841.3|29857.5|29837.5|15
1590998100000|2020-06-01 07:55:00|29856.3|29836.3|29852.5|29832.5|29856.3|29836.3|29852.3|29832.3|6
1590998400000|2020-06-01 08:00:00|29853|29833|29856.8|29836.8|29857.3|29837.3|29852.5|29832.5|12
1590998700000|2020-06-01 08:05:00|29856.3|29836.3|29908|29888|29908.5|29888.5|29856.3|29836.3|52
1590999000000|2020-06-01 08:10:00|29907.5|29887.5|29902.5|29882.5|29916|29896|29902.5|29882.5|31
1590999300000|2020-06-01 08:15:00|29903.5|29883.5|29943|29899|29943|29903.9|29903.5|29883.5|14
1590999600000|2020-06-01 08:20:00|29951|29900|29920.5|29900.5|29951|29909|29910|29874|28
1590999900000|2020-06-01 08:25:00|29917.5|29897.5|29905|29885|29917.5|29897.5|29905|29885|18
1591000200000|2020-06-01 08:30:00|29903|29883|29907.5|29887.5|29908|29888|29902.5|29882.5|13
1591000500000|2020-06-01 08:35:00|29908|29888|29898|29878|29910|29890|29898|29878|7
1591000800000|2020-06-01 08:40:00|29900.5|29880.5|29906|29886|29907|29887|29900.5|29880.5|8
1591001100000|2020-06-01 08:45:00|29905|29885|29903.5|29883.5|29905|29885|29903|29883|4
1591001400000|2020-06-01 08:50:00|29901|29881|29895|29875|29901|29881|29892|29872|12
1591001700000|2020-06-01 08:55:00|29894.5|29874.5|29907.5|29887.5|29907.5|29887.5|29894.5|29874.5|15
1591002000000|2020-06-01 09:00:00|29908|29888|29897.5|29877.5|29908|29888|29897.5|29877.5|20
1591002300000|2020-06-01 09:05:00|29896.8|29876.8|29897.3|29877.3|29898|29878|29892.8|29872.8|16
1591002600000|2020-06-01 09:10:00|29896.8|29876.8|29896.8|29876.8|29901.5|29881.5|29896.8|29876.8|8
1591002900000|2020-06-01 09:15:00|29897.3|29877.3|29895|29875|29897.3|29877.3|29895|29875|4
1591003200000|2020-06-01 09:20:00|29896.3|29876.3|29905|29885|29907.5|29887.5|29896.3|29876.3|11
1591003500000|2020-06-01 09:25:00|29905.8|29885.8|29900|29880|29909.5|29889.5|29900|29880|21
1591003800000|2020-06-01 09:30:00|29903.3|29883.3|29912.3|29892.3|29912.3|29892.3|29903.3|29883.3|19
1591004100000|2020-06-01 09:35:00|29913.9|29893.9|29912.8|29892.8|29918|29898|29912.8|29892.8|10
1591004400000|2020-06-01 09:40:00|29913.8|29893.8|29912.5|29892.5|29918|29898|29910.8|29890.8|10
1591004700000|2020-06-01 09:45:00|29913.5|29893.5|29920.3|29900.3|29920.8|29900.8|29913.5|29893.5|8
1591005000000|2020-06-01 09:50:00|29920|29900|29917.5|29897.5|29920.3|29900.3|29917.5|29897.5|5
1591005300000|2020-06-01 09:55:00|29918.9|29898.9|29917.5|29897.5|29919.5|29899.5|29917.5|29897.5|4
1591005600000|2020-06-01 10:00:00|29918.9|29898.9|29922.5|29902.5|29924.5|29904.5|29918.9|29898.9|7
1591005900000|2020-06-01 10:05:00|29923|29903|29925|29905|29927.7|29907.7|29923|29903|5
1591006200000|2020-06-01 10:10:00|29924|29904|29930.5|29910.5|29939.3|29919.3|29922.8|29902.8|15
1591006500000|2020-06-01 10:15:00|29927.5|29907.5|29932.5|29912.5|29932.8|29912.8|29927.5|29907.5|8
1591006800000|2020-06-01 10:20:00|29933|29913|29933|29913|29937.3|29917.3|29925|29905|23
1591007100000|2020-06-01 10:25:00|29932|29912|29928|29908|29937|29917|29922.5|29902.5|31
1591007400000|2020-06-01 10:30:00|29924.5|29904.5|29912.5|29892.5|29924.5|29904.5|29912.5|29892.5|14
1591007700000|2020-06-01 10:35:00|29913|29893|29920|29900|29920.5|29900.5|29913|29893|16
1591008600000|2020-06-01 10:50:00|29921|29901|29922.5|29902.5|29923|29903|29921|29901|3
1591009500000|2020-06-01 11:05:00|29921.8|29901.8|29921.8|29901.8|29922.8|29902.8|29921.8|29901.8|3
1591009800000|2020-06-01 11:10:00|29925.6|29905.6|29928|29908|29928|29908|29922.5|29902.5|6
1591010100000|2020-06-01 11:15:00|29929.5|29909.5|29939|29919|29942.3|29922.3|29929.5|29909.5|23
1591010400000|2020-06-01 11:20:00|29936.8|29916.8|29929.5|29909.5|29936.8|29916.8|29923.5|29903.5|14
1591010700000|2020-06-01 11:25:00|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|1
1591011000000|2020-06-01 11:30:00|29930|29910|29930|29910|29930|29910|29930|29910|1
1591011600000|2020-06-01 11:40:00|29929.3|29909.3|29922.5|29902.5|29929.3|29909.3|29922.1|29902.1|6
1591011900000|2020-06-01 11:45:00|29923|29903|29923|29903|29923|29903|29923|29903|1
1591012200000|2020-06-01 11:50:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1591012800000|2020-06-01 12:00:00|29920.5|29900.5|29923|29903|29925|29905|29920|29900|9
1591013100000|2020-06-01 12:05:00|29918|29898|29918|29898|29918|29898|29918|29898|1
1591013400000|2020-06-01 12:10:00|29919.5|29899.5|29918|29898|29919.5|29899.5|29917.8|29897.8|4
1591013700000|2020-06-01 12:15:00|29914.8|29894.8|29915.5|29895.5|29916.5|29896.5|29906|29886|14
1591014300000|2020-06-01 12:25:00|29915|29895|29915|29895|29915|29895|29915|29895|1
1591014900000|2020-06-01 12:35:00|29920|29900|29916.2|29896.2|29921.8|29901.8|29916.2|29896.2|6
1591015200000|2020-06-01 12:40:00|29915.7|29895.7|29920.5|29900.5|29920.5|29900.5|29915.5|29895.5|7
1591015500000|2020-06-01 12:45:00|29915|29895|29915|29895|29915|29895|29915|29895|1
1591015800000|2020-06-01 12:50:00|29920.5|29900.5|29920.5|29900.5|29920.5|29900.5|29920.5|29900.5|1
1591016100000|2020-06-01 12:55:00|29930.8|29910.8|29920|29900|29930.8|29910.8|29917.5|29897.5|10
1591016400000|2020-06-01 13:00:00|29918|29898|29920|29900|29923|29903|29918|29898|7
1591016700000|2020-06-01 13:05:00|29918|29898|29915|29895|29918|29898|29913|29893|6
1591017000000|2020-06-01 13:10:00|29917.3|29897.3|29920|29900|29920.5|29900.5|29917.3|29897.3|4
1591017300000|2020-06-01 13:15:00|29918|29898|29920|29900|29920|29900|29918|29898|2
1591017600000|2020-06-01 13:20:00|29918|29898|29922.9|29902.9|29923|29903|29918|29898|8
1591017900000|2020-06-01 13:25:00|29920|29900|29912|29892|29920|29900|29911.3|29891.3|10
1591018200000|2020-06-01 13:30:00|29912.5|29892.5|29907.5|29887.5|29912.5|29892.5|29898.5|29878.5|13
1591018500000|2020-06-01 13:35:00|29905.5|29885.5|29905|29885|29905.5|29885.5|29905|29885|2
1591018800000|2020-06-01 13:40:00|29907.5|29887.5|29905|29885|29907.5|29887.5|29905|29885|3
1591019100000|2020-06-01 13:45:00|29904.5|29884.5|29890.5|29870.5|29904.5|29884.5|29890.5|29870.5|12
1591019400000|2020-06-01 13:50:00|29890|29870|29895|29860|29902|29870|29887.7|29852.7|19
1591019700000|2020-06-01 13:55:00|29895.5|29860.5|29893|29873|29900|29880|29890|29860|18
1591020000000|2020-06-01 14:00:00|29893.1|29873.1|29895|29875|29902.5|29882.5|29893.1|29873.1|10
1591020300000|2020-06-01 14:05:00|29892.2|29872.2|29888|29868|29892.2|29872.2|29884|29864|9
1591020600000|2020-06-01 14:10:00|29886.5|29866.5|29886.5|29866.5|29886.5|29866.5|29886.5|29866.5|1
1591020900000|2020-06-01 14:15:00|29885|29865|29881|29861|29887.5|29867.5|29881|29861|12
1591021200000|2020-06-01 14:20:00|29881.5|29861.5|29862.5|29842.5|29882|29862|29861|29827.7|12
1591021500000|2020-06-01 14:25:00|29863|29843|29872.5|29852.5|29872.5|29852.5|29863|29843|11
1591021800000|2020-06-01 14:30:00|29870.5|29850.5|29873|29853|29875|29855|29866.5|29846.5|20
1591022100000|2020-06-01 14:35:00|29870.4|29850.4|29871.5|29851.5|29871.5|29851.5|29869|29849|13
1591022400000|2020-06-01 14:40:00|29866|29846|29865|29845|29867|29847|29860.5|29840.5|21
1591022700000|2020-06-01 14:45:00|29863.7|29843.7|29862.4|29842.4|29867|29847|29862.4|29842.4|7
1591023000000|2020-06-01 14:50:00|29863.4|29843.4|29860|29840|29866.5|29846.5|29858.7|29838.7|14
1591023300000|2020-06-01 14:55:00|29860.5|29840.5|29860|29840|29860.5|29840.5|29860|29840|3
1591023900000|2020-06-01 15:05:00|29861|29841|29860|29840|29861|29841|29860|29840|2
1591024200000|2020-06-01 15:10:00|29861.5|29841.5|29865|29845|29865|29845|29861.5|29841.5|6
1591024500000|2020-06-01 15:15:00|29865.5|29845.5|29867.5|29847.5|29867.5|29847.5|29865.5|29845.5|3
1591024800000|2020-06-01 15:20:00|29866.2|29846.2|29865|29845|29866.2|29846.2|29865|29845|3
1591025100000|2020-06-01 15:25:00|29866.5|29846.5|29867.5|29847.5|29870.4|29850.4|29866.5|29846.5|17
1591025700000|2020-06-01 15:35:00|29867.3|29847.3|29867.5|29847.5|29867.5|29847.5|29867.3|29847.3|2
1591026000000|2020-06-01 15:40:00|29866.3|29846.3|29867.5|29847.5|29867.5|29847.5|29865.6|29845.6|5
1591026300000|2020-06-01 15:45:00|29866.2|29846.2|29867.5|29847.5|29867.5|29847.5|29866.2|29846.2|2
1591026600000|2020-06-01 15:50:00|29866.4|29846.4|29866.4|29846.4|29866.4|29846.4|29866.4|29846.4|1
1591027800000|2020-06-01 16:10:00|29865.7|29845.7|29859.4|29839.4|29865.7|29845.7|29859.4|29839.4|2
1591028100000|2020-06-01 16:15:00|29860.4|29840.4|29860.4|29840.4|29860.4|29840.4|29860.4|29840.4|1
1591029000000|2020-06-01 16:30:00|29860.1|29840.1|29863|29843|29863|29843|29860.1|29840.1|5
1591029300000|2020-06-01 16:35:00|29859.9|29839.9|29860.4|29840.4|29860.4|29840.4|29859.9|29839.9|2
1591029600000|2020-06-01 16:40:00|29861.9|29841.9|29863|29843|29863|29843|29860.4|29840.4|6
1591029900000|2020-06-01 16:45:00|29864.9|29844.9|29865.4|29845.4|29865.4|29845.4|29864.9|29844.9|2
1591030500000|2020-06-01 16:55:00|29863.3|29843.3|29863|29843|29863.3|29843.3|29863|29843|2
1591030800000|2020-06-01 17:00:00|29862.1|29842.1|29870.1|29835.1|29871.4|29843.4|29862.1|29834.6|10
1591031100000|2020-06-01 17:05:00|29870|29835|29870|29835|29870|29835|29870|29835|1
1591031400000|2020-06-01 17:10:00|29863|29843|29860.4|29840.4|29863|29843|29859.9|29839.9|5
1591032000000|2020-06-01 17:20:00|29858.3|29838.3|29860.3|29825.3|29860.4|29840.4|29856.1|29824.3|12
1591032300000|2020-06-01 17:25:00|29860.8|29825.8|29857.4|29822.4|29860.8|29825.8|29857.4|29822.4|3
1591032900000|2020-06-01 17:35:00|29857.9|29822.9|29857.9|29822.9|29857.9|29822.9|29857.9|29822.9|1
1591033200000|2020-06-01 17:40:00|29856.9|29821.9|29856.9|29821.9|29856.9|29821.9|29856.9|29821.9|1
1591033500000|2020-06-01 17:45:00|29857.4|29822.4|29857.4|29822.4|29857.4|29822.4|29857.4|29822.4|1
1591033800000|2020-06-01 17:50:00|29855.1|29820.1|29855|29820|29855.1|29820.1|29854.6|29819.6|4
1591034400000|2020-06-01 18:00:00|29848|29828|29848|29828|29848|29828|29848|29828|1
1591035300000|2020-06-01 18:15:00|29845.9|29825.9|29845.4|29825.4|29845.9|29825.9|29844.9|29824.9|3
1591035900000|2020-06-01 18:25:00|29844.1|29824.1|29845.4|29825.4|29845.4|29825.4|29844.1|29824.1|2
1591036200000|2020-06-01 18:30:00|29846|29826|29846.6|29826.6|29846.6|29826.6|29846|29826|2
1591036500000|2020-06-01 18:35:00|29846|29826|29850.4|29830.4|29850.4|29830.4|29846|29826|5
1591036800000|2020-06-01 18:40:00|29849.1|29829.1|29850.4|29830.4|29850.4|29830.4|29848|29828|11
1591037700000|2020-06-01 18:55:00|29848.1|29828.1|29846|29826|29848.1|29828.1|29846|29826|3
1591038000000|2020-06-01 19:00:00|29845.5|29825.5|29845.5|29825.5|29845.5|29825.5|29845.3|29825.3|3
1591038900000|2020-06-01 19:15:00|29843.3|29823.3|29841.8|29821.8|29843.3|29823.3|29841.8|29821.8|2
1591040700000|2020-06-01 19:45:00|29840.5|29820.5|29842.3|29822.3|29843.9|29823.9|29840.1|29820.1|8
1591041300000|2020-06-01 19:55:00|29841.8|29821.8|29841.8|29821.8|29841.8|29821.8|29841.8|29821.8|1
1591065000000|2020-06-02 02:30:00|29875.5|29855.5|29867.5|29847.5|29877.5|29857.5|29867.5|29847.5|34
1591065300000|2020-06-02 02:35:00|29868|29848|29865.5|29845.5|29873.5|29853.5|29865.5|29845.5|38
1591065600000|2020-06-02 02:40:00|29866|29846|29865|29845|29870|29850|29862.5|29842.5|31
1591065900000|2020-06-02 02:45:00|29864|29844|29866.5|29846.5|29867|29847|29861|29841|18
1591066200000|2020-06-02 02:50:00|29865|29845|29875.3|29855.3|29875.3|29855.3|29861.5|29841.5|46
1591066500000|2020-06-02 02:55:00|29876.3|29856.3|29904.1|29884.1|29906|29886|29876.3|29856.3|40
1591066800000|2020-06-02 03:00:00|29903.6|29883.6|29889.5|29869.5|29903.6|29883.6|29887.8|29867.8|33
1591067100000|2020-06-02 03:05:00|29888.5|29868.5|29881.5|29861.5|29889.5|29869.5|29881.5|29861.5|19
1591067400000|2020-06-02 03:10:00|29891.5|29871.5|29888.5|29868.5|29892.5|29872.5|29888.5|29868.5|7
1591067700000|2020-06-02 03:15:00|29887.5|29867.5|29891.5|29871.5|29891.5|29871.5|29887.5|29867.5|4
1591068000000|2020-06-02 03:20:00|29890.5|29870.5|29890|29870|29893.5|29873.5|29889|29869|25
1591068300000|2020-06-02 03:25:00|29890.5|29870.5|29891|29871|29891|29871|29890.5|29870.5|2
1591068600000|2020-06-02 03:30:00|29890.5|29870.5|29885.5|29865.5|29890.5|29870.5|29884.5|29864.5|17
1591068900000|2020-06-02 03:35:00|29884.8|29864.8|29886.5|29866.5|29887.5|29867.5|29884.8|29864.8|7
1591069200000|2020-06-02 03:40:00|29887.5|29867.5|29891.8|29871.8|29898.5|29878.5|29887.5|29867.5|18
1591069500000|2020-06-02 03:45:00|29890|29870|29886.5|29866.5|29891.8|29871.8|29886.5|29866.5|16
1591069800000|2020-06-02 03:50:00|29887|29867|29889|29869|29893.8|29873.8|29887|29867|11
1591070100000|2020-06-02 03:55:00|29888.3|29868.3|29879.5|29859.5|29888.3|29868.3|29877.5|29857.5|10
1591070400000|2020-06-02 04:00:00|29880|29860|29880.5|29860.5|29880.5|29860.5|29880|29860|2
1591070700000|2020-06-02 04:05:00|29881.5|29861.5|29885.8|29865.8|29890|29870|29881.5|29861.5|20
1591071000000|2020-06-02 04:10:00|29885.5|29865.5|29882|29862|29886.3|29866.3|29882|29862|13
1591071600000|2020-06-02 04:20:00|29883|29863|29883.5|29863.5|29884|29864|29883|29863|5
1591072200000|2020-06-02 04:30:00|29884.5|29864.5|29884.5|29864.5|29884.5|29864.5|29883.5|29863.5|4
1591072500000|2020-06-02 04:35:00|29885|29865|29887.5|29867.5|29888|29868|29885|29865|7
1591072800000|2020-06-02 04:40:00|29887|29867|29887.5|29867.5|29887.5|29867.5|29887|29867|2
1591073100000|2020-06-02 04:45:00|29888.5|29868.5|29891.3|29871.3|29892|29872|29888.5|29868.5|10
1591074300000|2020-06-02 05:05:00|29897.5|29862.5|29885.5|29865.5|29897.5|29868.5|29882.8|29862.5|13
1591074600000|2020-06-02 05:10:00|29886|29866|29880|29860|29886|29866|29879.5|29859.5|28
1591074900000|2020-06-02 05:15:00|29879.5|29859.5|29880|29860|29880.5|29860.5|29879.5|29859.5|4
1591075200000|2020-06-02 05:20:00|29880.5|29860.5|29883.5|29863.5|29883.8|29863.8|29880.5|29860.5|5
1591075500000|2020-06-02 05:25:00|29884|29864|29881.5|29861.5|29884.5|29864.5|29881.5|29861.5|7
1591075800000|2020-06-02 05:30:00|29882|29862|29881|29861|29882|29862|29876.8|29856.8|13
1591076100000|2020-06-02 05:35:00|29880|29860|29878.8|29858.8|29880|29860|29878.3|29858.3|5
1591076700000|2020-06-02 05:45:00|29879.8|29859.8|29880.7|29860.7|29880.7|29860.7|29876.3|29856.3|9
1591077000000|2020-06-02 05:50:00|29881.2|29861.2|29883.3|29863.3|29884|29864|29880.2|29860.2|21
1591077300000|2020-06-02 05:55:00|29882.5|29862.5|29877.2|29857.2|29882.5|29862.5|29876.2|29856.2|9
1591077600000|2020-06-02 06:00:00|29878.2|29858.2|29877.8|29857.8|29878.5|29858.5|29876.6|29856.6|11
1591077900000|2020-06-02 06:05:00|29878.3|29858.3|29883.5|29863.5|29886.2|29866.2|29878|29858|7
1591078200000|2020-06-02 06:10:00|29883.3|29863.3|29885.3|29865.3|29887.7|29867.7|29882.8|29862.8|24
1591078500000|2020-06-02 06:15:00|29885|29865|29894.8|29874.8|29897.8|29877.8|29885|29865|26
1591078800000|2020-06-02 06:20:00|29894.3|29874.3|29894.5|29874.5|29894.5|29874.5|29894.3|29874.3|2
1591079100000|2020-06-02 06:25:00|29894.3|29874.3|29893.8|29873.8|29894.5|29874.5|29893.3|29873.3|7
1591079400000|2020-06-02 06:30:00|29893.4|29873.4|29897.5|29877.5|29897.5|29877.5|29893.4|29873.4|4
1591079700000|2020-06-02 06:35:00|29899.8|29879.8|29901.5|29881.5|29907.5|29887.5|29899.8|29879.8|18
1591080000000|2020-06-02 06:40:00|29903|29883|29902.5|29882.5|29904|29884|29898.8|29878.8|15
1591080300000|2020-06-02 06:45:00|29902|29882|29913.8|29893.8|29919.8|29899.8|29902|29882|51
1591080600000|2020-06-02 06:50:00|29909.5|29889.5|29914|29894|29917.3|29894.8|29903.8|29882.3|31
1591080900000|2020-06-02 06:55:00|29914.5|29894.5|29911.5|29891.5|29920|29900|29911.5|29891.5|13
1591081200000|2020-06-02 07:00:00|29912|29892|29912|29892|29918.5|29898.5|29912|29892|29
1591081500000|2020-06-02 07:05:00|29913|29893|29918|29898|29921|29901|29913|29893|20
1591081800000|2020-06-02 07:10:00|29917.5|29897.5|29919|29899|29919|29899|29915|29895|27
1591082100000|2020-06-02 07:15:00|29919.5|29899.5|29921.5|29901.5|29921.5|29901.5|29919.5|29899.5|5
1591082400000|2020-06-02 07:20:00|29921|29901|29920.5|29900.5|29921|29901|29920.5|29900.5|4
1591082700000|2020-06-02 07:25:00|29920|29900|29908.5|29888.5|29920|29900|29908.5|29888.5|25
1591083000000|2020-06-02 07:30:00|29911|29891|29900|29880|29913.5|29893.5|29900|29871.3|45
1591083300000|2020-06-02 07:35:00|29902|29882|29906.5|29886.5|29906.5|29886.5|29902|29882|5
1591083600000|2020-06-02 07:40:00|29907|29887|29913.5|29878.5|29913.5|29887|29903.3|29877.3|9
1591083900000|2020-06-02 07:45:00|29915|29880|29915|29880|29917.5|29882.5|29915|29880|4
1591084200000|2020-06-02 07:50:00|29913.8|29878.8|29903.5|29883.5|29913.8|29890|29900.4|29875|25
1591084500000|2020-06-02 07:55:00|29905|29885|29902.5|29882.5|29905|29885|29900.5|29880.5|5
1591084800000|2020-06-02 08:00:00|29903|29883|29905.5|29885.5|29908.9|29888.9|29902.5|29882.5|8
1591085100000|2020-06-02 08:05:00|29906.9|29886.9|29904.5|29884.5|29906.9|29886.9|29902.8|29882.8|11
1591085400000|2020-06-02 08:10:00|29895.4|29875.4|29891.8|29856.8|29910.4|29880.6|29878.6|29855|23
1591085700000|2020-06-02 08:15:00|29887.2|29867.2|29885.3|29850.3|29889|29867.3|29881.1|29850|13
1591086000000|2020-06-02 08:20:00|29887.5|29852.5|29875|29855|29887.5|29864.3|29872.8|29850|14
1591086300000|2020-06-02 08:25:00|29875.5|29855.5|29875|29855|29877|29857|29871.6|29851.6|10
1591086600000|2020-06-02 08:30:00|29873|29853|29875|29840|29880|29860|29867.5|29840|23
1591086900000|2020-06-02 08:35:00|29877.3|29842.3|29870.5|29850.5|29878|29850.5|29869.5|29840|16
1591087200000|2020-06-02 08:40:00|29877.3|29857.3|29875|29855|29877.5|29857.5|29875|29855|16
1591087500000|2020-06-02 08:45:00|29871.6|29851.6|29872.5|29852.5|29872.5|29852.5|29870|29850|16
1591087800000|2020-06-02 08:50:00|29871.8|29851.8|29863|29843|29875|29851.8|29860|29838|12
1591088100000|2020-06-02 08:55:00|29865|29845|29863|29843|29865|29845|29860|29840|10
1591088400000|2020-06-02 09:00:00|29860.5|29840.5|29860|29840|29860.5|29840.5|29853|29833|16
1591088700000|2020-06-02 09:05:00|29858.3|29838.3|29860.5|29840.5|29867.5|29840.5|29858.3|29830|4
1591089000000|2020-06-02 09:10:00|29865|29830|29847|29827|29868|29840.5|29847|29827|18
1591089300000|2020-06-02 09:15:00|29845.5|29825.5|29853|29833|29853|29833|29845.5|29825.5|24
1591089600000|2020-06-02 09:20:00|29856|29836|29860|29825|29862.5|29838|29849.8|29825|19
1591089900000|2020-06-02 09:25:00|29856.5|29821.5|29850.5|29830.5|29860|29830.5|29847.5|29821.5|11
1591090200000|2020-06-02 09:30:00|29850|29830|29850|29830|29853|29833|29850|29830|4
1591090500000|2020-06-02 09:35:00|29853|29833|29860|29825|29860|29838|29853|29825|7
1591091100000|2020-06-02 09:45:00|29848|29828|29848|29828|29848|29828|29847.8|29827.8|5
1591091400000|2020-06-02 09:50:00|29849.5|29829.5|29850.5|29830.5|29861.5|29832|29849.5|29822.5|11
1591091700000|2020-06-02 09:55:00|29850|29830|29867.5|29832.5|29867.5|29834.3|29850|29830|5
1591092000000|2020-06-02 10:00:00|29865.5|29830.5|29865.5|29830.5|29865.5|29830.5|29865|29830|3
1591092300000|2020-06-02 10:05:00|29865|29830|29867.5|29832.5|29868.1|29833.1|29865|29830|5
1591092600000|2020-06-02 10:10:00|29875|29840|29875|29840|29875.5|29840.5|29875|29840|3
1591092900000|2020-06-02 10:15:00|29873|29838|29868|29848|29873|29848|29863|29837.5|7
1591093200000|2020-06-02 10:20:00|29870|29850|29868.8|29848.8|29870|29850|29868|29848|4
1591093500000|2020-06-02 10:25:00|29870|29850|29873|29853|29873|29853|29868.8|29848.8|4
1591093800000|2020-06-02 10:30:00|29877.5|29857.5|29873.8|29853.8|29885.5|29859.8|29871.5|29841.3|13
1591094100000|2020-06-02 10:35:00|29874.8|29854.8|29873.8|29853.8|29874.8|29854.8|29873.8|29853.8|3
1591094700000|2020-06-02 10:45:00|29867.5|29847.5|29865|29845|29867.5|29847.5|29863.7|29843.7|8
1591095000000|2020-06-02 10:50:00|29867|29847|29867|29847|29867|29847|29867|29847|1
1591095300000|2020-06-02 10:55:00|29866|29846|29866.5|29846.5|29869|29849|29866|29846|8
1591095600000|2020-06-02 11:00:00|29865.8|29845.8|29865|29845|29866.5|29846.5|29858.5|29838.5|12
1591095900000|2020-06-02 11:05:00|29865.7|29845.7|29865|29845|29865.7|29845.7|29865|29845|2
1591096500000|2020-06-02 11:15:00|29866.2|29846.2|29864.5|29844.5|29866.2|29846.2|29864.5|29844.5|3
1591096800000|2020-06-02 11:20:00|29866.4|29846.4|29865|29845|29866.4|29846.4|29865|29845|4
1591097100000|2020-06-02 11:25:00|29866.2|29846.2|29868|29848|29868|29848|29866.2|29846.2|2
1591098000000|2020-06-02 11:40:00|29869|29849|29870|29835|29872.5|29849|29866.2|29834.5|11
1591098600000|2020-06-02 11:50:00|29871.8|29836.8|29871.8|29836.8|29871.8|29836.8|29871.8|29836.8|1
1591098900000|2020-06-02 11:55:00|29865.5|29845.5|29864.3|29844.3|29867.2|29847.2|29864.3|29844.3|5
1591099200000|2020-06-02 12:00:00|29863.8|29843.8|29867.5|29832.5|29870|29844.3|29861.3|29832.5|13
1591099800000|2020-06-02 12:10:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1591100100000|2020-06-02 12:15:00|29865|29845|29868.5|29848.5|29869.4|29849.4|29865|29845|15
1591100400000|2020-06-02 12:20:00|29870.5|29850.5|29867.6|29847.6|29870.6|29850.6|29867.6|29847.6|5
1591100700000|2020-06-02 12:25:00|29862|29842|29867.3|29832.3|29870|29842|29862|29827.5|7
1591101000000|2020-06-02 12:30:00|29861|29841|29865|29845|29865|29845|29861|29841|5
1591101300000|2020-06-02 12:35:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591101600000|2020-06-02 12:40:00|29865.3|29845.3|29865.8|29845.8|29866.3|29846.3|29865.3|29845.3|4
1591101900000|2020-06-02 12:45:00|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|1
1591102200000|2020-06-02 12:50:00|29864|29844|29865.3|29845.3|29865.3|29845.3|29864|29844|2
1591102800000|2020-06-02 13:00:00|29864|29844|29862.5|29842.5|29864|29844|29862.5|29842.5|3
1591103100000|2020-06-02 13:05:00|29860.5|29840.5|29860|29840|29860.8|29840.8|29860|29840|4
1591103400000|2020-06-02 13:10:00|29857.5|29837.5|29867.5|29847.5|29867.5|29847.5|29852.8|29832.8|8
1591103700000|2020-06-02 13:15:00|29868.7|29848.7|29867.5|29832.5|29868.7|29848.7|29865|29832.5|4
1591104000000|2020-06-02 13:20:00|29865|29830|29865.5|29830.5|29865.5|29830.5|29865|29830|3
1591104300000|2020-06-02 13:25:00|29865|29830|29865|29830|29865.5|29830.5|29865|29830|3
1591104900000|2020-06-02 13:35:00|29867.5|29832.5|29860|29840|29867.5|29843.7|29860|29832.5|3
1591105200000|2020-06-02 13:40:00|29857.5|29837.5|29852.5|29832.5|29857.5|29837.5|29852.5|29832.5|5
1591105500000|2020-06-02 13:45:00|29850.7|29830.7|29843.7|29823.7|29850.7|29830.7|29840|29820|11
1591105800000|2020-06-02 13:50:00|29842.2|29822.2|29828.7|29793.7|29843.7|29823.7|29827.2|29793.7|18
1591106100000|2020-06-02 13:55:00|29818.4|29798.4|29810|29790|29824|29804|29810|29790|25
1591106400000|2020-06-02 14:00:00|29811.5|29791.5|29830|29795|29834|29802.1|29811|29788|32
1591106700000|2020-06-02 14:05:00|29830.5|29795.5|29821.3|29801.3|29831.6|29801.3|29821.3|29795.5|3
1591107000000|2020-06-02 14:10:00|29820.8|29800.8|29847.5|29812.5|29847.5|29812.5|29820.8|29800.8|16
1591107300000|2020-06-02 14:15:00|29847|29812|29847.5|29812.5|29848.5|29813.5|29847|29812|6
1591107600000|2020-06-02 14:20:00|29845|29810|29806.3|29786.3|29845|29810|29802.5|29775.3|34
1591107900000|2020-06-02 14:25:00|29805.1|29785.1|29805|29785|29821|29797.9|29804.6|29779|23
1591108200000|2020-06-02 14:30:00|29805.5|29785.5|29797.5|29777.5|29805.5|29785.5|29795.9|29775.9|19
1591108500000|2020-06-02 14:35:00|29798.4|29778.4|29814.5|29779.5|29817|29783|29797.5|29775|33
1591108800000|2020-06-02 14:40:00|29813|29778|29817.6|29782.6|29818|29783|29812.1|29777.1|13
1591109100000|2020-06-02 14:45:00|29815.1|29780.1|29815.1|29795.1|29815.1|29795.1|29800.9|29776|12
1591109400000|2020-06-02 14:50:00|29815.5|29795.5|29819|29784|29828|29808|29815.5|29784|26
1591109700000|2020-06-02 14:55:00|29818.5|29783.5|29816.5|29781.5|29818.5|29783.5|29816.5|29781.5|7
1591110000000|2020-06-02 15:00:00|29815|29780|29818|29798|29822.5|29800.5|29815|29780|11
1591110300000|2020-06-02 15:05:00|29819.8|29799.8|29820.5|29800.5|29821.8|29801.8|29816.3|29796.3|23
1591110600000|2020-06-02 15:10:00|29821.7|29801.7|29832.5|29797.5|29838|29813|29821.7|29797.5|24
1591110900000|2020-06-02 15:15:00|29827.5|29807.5|29820|29800|29835.3|29807.5|29812.5|29792.5|16
1591111200000|2020-06-02 15:20:00|29820.5|29800.5|29835.3|29800.3|29835.3|29802.3|29820.5|29800.3|3
1591111500000|2020-06-02 15:25:00|29837.5|29802.5|29835.5|29815.5|29843|29815.5|29832.9|29802.5|13
1591111800000|2020-06-02 15:30:00|29837.5|29817.5|29854.5|29819.5|29854.5|29820.7|29837.5|29817.5|5
1591112100000|2020-06-02 15:35:00|29855|29820|29841.3|29806.3|29855|29820|29837.5|29802.5|23
1591112400000|2020-06-02 15:40:00|29837.5|29802.5|29840.4|29805.4|29840.4|29805.4|29837.5|29802.5|7
1591112700000|2020-06-02 15:45:00|29838.5|29803.5|29837.8|29802.8|29840.8|29805.8|29837.8|29802.8|6
1591113000000|2020-06-02 15:50:00|29837.5|29802.5|29862.5|29827.5|29865.5|29830.5|29837.5|29802.5|23
1591113300000|2020-06-02 15:55:00|29860|29825|29869|29834|29873.3|29847|29857.3|29825|21
1591113600000|2020-06-02 16:00:00|29868.5|29833.5|29853.8|29818.8|29868.5|29833.5|29852.5|29817.5|12
1591113900000|2020-06-02 16:05:00|29853.3|29818.3|29867.5|29832.5|29867.8|29832.8|29852.5|29817.5|8
1591114500000|2020-06-02 16:15:00|29867.3|29832.3|29842.5|29807.5|29867.3|29832.3|29842.5|29807.5|15
1591114800000|2020-06-02 16:20:00|29843|29808|29835.5|29815.5|29843|29815.5|29835.5|29807.5|3
1591115100000|2020-06-02 16:25:00|29837.3|29817.3|29853.3|29818.3|29853.3|29818.3|29837.3|29815|4
1591115400000|2020-06-02 16:30:00|29853.9|29818.9|29857.5|29822.5|29857.5|29822.5|29853|29818|3
1591115700000|2020-06-02 16:35:00|29852|29817|29849.5|29814.5|29852|29817|29849.5|29814.5|4
1591116000000|2020-06-02 16:40:00|29849|29814|29848|29813|29853|29825.5|29843|29808|12
1591117200000|2020-06-02 17:00:00|29845|29810|29842.5|29807.5|29845|29810|29842.5|29807.5|3
1591117500000|2020-06-02 17:05:00|29835.5|29815.5|29833|29813|29835.5|29815.5|29833|29813|2
1591117800000|2020-06-02 17:10:00|29840|29805|29845.5|29810.5|29845.5|29810.5|29840|29805|2
1591118100000|2020-06-02 17:15:00|29848|29813|29848|29813|29848.5|29813.5|29847.5|29812.5|7
1591118400000|2020-06-02 17:20:00|29847.5|29812.5|29850|29815|29853|29825.5|29843|29812.5|10
1591118700000|2020-06-02 17:25:00|29852.3|29817.3|29845.5|29825.5|29853|29825.5|29845.5|29817.3|4
1591119300000|2020-06-02 17:35:00|29847.5|29827.5|29853|29818|29865|29830|29847.5|29818|9
1591119600000|2020-06-02 17:40:00|29852.5|29817.5|29859.7|29824.7|29865.5|29830.5|29852.5|29817.5|18
1591119900000|2020-06-02 17:45:00|29852.5|29832.5|29871.3|29836.3|29872.7|29838|29852.5|29832.5|6
1591120200000|2020-06-02 17:50:00|29872.8|29837.8|29873.8|29838.8|29874.5|29839.5|29872.8|29837.8|4
1591120500000|2020-06-02 17:55:00|29872.8|29837.8|29877.5|29842.5|29877.5|29842.5|29871.8|29836.8|6
1591121100000|2020-06-02 18:05:00|29878|29843|29882.4|29847.4|29882.4|29851.8|29867.5|29838|15
1591121400000|2020-06-02 18:10:00|29881.8|29846.8|29881.8|29846.8|29881.8|29846.8|29881.8|29846.8|1
1591122000000|2020-06-02 18:20:00|29880.8|29845.8|29880.3|29845.3|29880.8|29845.8|29879.8|29844.8|3
1591122600000|2020-06-02 18:30:00|29880.8|29845.8|29884.9|29849.9|29885|29850|29880.8|29845.8|7
1591122900000|2020-06-02 18:35:00|29885|29850|29885|29850|29885|29850|29885|29850|1
1591123200000|2020-06-02 18:40:00|29883.3|29848.3|29885|29850|29885.5|29850.5|29883.3|29848.3|5
1591123800000|2020-06-02 18:50:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591124100000|2020-06-02 18:55:00|29883.5|29848.5|29870.5|29850.5|29883.5|29854.3|29870.5|29847.3|9
1591124400000|2020-06-02 19:00:00|29872.5|29852.5|29877.5|29857.5|29880.5|29860.5|29872.5|29852.5|7
1591124700000|2020-06-02 19:05:00|29882.5|29862.5|29885.5|29865.5|29885.5|29865.5|29882.5|29862.5|5
1591125000000|2020-06-02 19:10:00|29884.5|29864.5|29895.3|29860.3|29899.3|29864.5|29884.5|29857.5|13
1591125300000|2020-06-02 19:15:00|29891.5|29856.5|29883.5|29863.5|29891.5|29866|29883|29856.5|6
1591125600000|2020-06-02 19:20:00|29882|29862|29883|29863|29887|29867|29882|29862|6
1591125900000|2020-06-02 19:25:00|29888|29868|29885.5|29865.5|29890|29868|29885|29855|9
1591127100000|2020-06-02 19:45:00|29886.5|29866.5|29887|29867|29887|29867|29885.5|29865.5|6
1591127400000|2020-06-02 19:50:00|29886.5|29866.5|29885.5|29865.5|29887.7|29867.7|29884.9|29864.9|9
1591151400000|2020-06-03 02:30:00|29883.1|29863.1|29875|29855|29884.6|29864.6|29874.8|29854.8|25
1591151700000|2020-06-03 02:35:00|29875.3|29855.3|29875|29855|29876.5|29856.5|29862.5|29842.5|36
1591152000000|2020-06-03 02:40:00|29877.5|29857.5|29872.8|29852.8|29877.5|29857.5|29870.3|29850.3|9
1591152300000|2020-06-03 02:45:00|29872.5|29852.5|29866|29846|29872.5|29852.5|29865.5|29845.5|11
1591152600000|2020-06-03 02:50:00|29871|29851|29848.5|29813.5|29871|29851|29842.2|29812.5|40
1591152900000|2020-06-03 02:55:00|29849|29814|29859.5|29839.5|29859.5|29839.5|29844.5|29809.5|35
1591153200000|2020-06-03 03:00:00|29858.5|29838.5|29858.5|29838.5|29865.6|29845.6|29854|29834|34
1591153500000|2020-06-03 03:05:00|29859|29839|29870.5|29850.5|29876|29856|29859|29839|45
1591153800000|2020-06-03 03:10:00|29871|29851|29866.5|29846.5|29877|29857|29864|29844|25
1591154100000|2020-06-03 03:15:00|29866|29846|29857|29837|29866.5|29846.5|29856.5|29836.5|18
1591154400000|2020-06-03 03:20:00|29857.5|29837.5|29862|29842|29864|29844|29857.5|29837.5|12
1591154700000|2020-06-03 03:25:00|29861|29841|29859.5|29839.5|29864.5|29844.5|29859.5|29839.5|9
1591155000000|2020-06-03 03:30:00|29857.5|29837.5|29861.5|29841.5|29862.8|29842.8|29856.5|29836.5|15
1591155300000|2020-06-03 03:35:00|29864.5|29844.5|29862|29842|29867.5|29847.5|29862|29842|11
1591155600000|2020-06-03 03:40:00|29862.5|29842.5|29860.5|29840.5|29863.5|29843.5|29859.5|29839.5|17
1591155900000|2020-06-03 03:45:00|29860|29840|29861|29841|29862.5|29842.5|29856.5|29836.5|10
1591156200000|2020-06-03 03:50:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|4
1591156500000|2020-06-03 03:55:00|29863|29843|29864|29844|29864|29844|29863|29843|3
1591156800000|2020-06-03 04:00:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.3|29842.3|3
1591157100000|2020-06-03 04:05:00|29861|29841|29860.3|29840.3|29861|29841|29860|29840|5
1591157400000|2020-06-03 04:10:00|29863.5|29843.5|29863.5|29843.5|29867|29847|29858.3|29838.3|16
1591157700000|2020-06-03 04:15:00|29864|29844|29862.8|29842.8|29864|29844|29862.3|29842.3|3
1591158000000|2020-06-03 04:20:00|29863.5|29843.5|29864|29844|29864|29844|29863.5|29843.5|2
1591158300000|2020-06-03 04:25:00|29864.5|29844.5|29862.3|29842.3|29864.5|29844.5|29862.3|29842.3|2
1591158600000|2020-06-03 04:30:00|29862.8|29842.8|29855.5|29835.5|29862.8|29842.8|29855|29835|7
1591158900000|2020-06-03 04:35:00|29855.8|29835.8|29857.8|29837.8|29857.8|29837.8|29855.8|29835.8|4
1591159200000|2020-06-03 04:40:00|29854|29834|29862.8|29842.8|29862.8|29842.8|29854|29834|6
1591159800000|2020-06-03 04:50:00|29862.5|29842.5|29862.5|29842.5|29863.5|29843.5|29862|29842|9
1591160100000|2020-06-03 04:55:00|29865|29845|29862.8|29842.8|29865|29845|29860.5|29840.5|7
1591160400000|2020-06-03 05:00:00|29862.5|29842.5|29862|29842|29862.5|29842.5|29862|29842|2
1591160700000|2020-06-03 05:05:00|29865|29845|29864.5|29844.5|29865|29845|29864.5|29844.5|2
1591161000000|2020-06-03 05:10:00|29864|29844|29860|29840|29864.5|29844.5|29859|29839|18
1591161300000|2020-06-03 05:15:00|29857.3|29837.3|29853|29833|29857.8|29837.8|29853|29833|3
1591161600000|2020-06-03 05:20:00|29853.5|29833.5|29857.8|29837.8|29857.8|29837.8|29853|29833|9
1591161900000|2020-06-03 05:25:00|29856.5|29836.5|29866.5|29846.5|29866.5|29846.5|29856.5|29836.5|17
1591162200000|2020-06-03 05:30:00|29865.5|29845.5|29861|29841|29865.5|29845.5|29860|29840|14
1591162500000|2020-06-03 05:35:00|29860.1|29840.1|29854.8|29834.8|29861|29841|29851.3|29831.3|16
1591162800000|2020-06-03 05:40:00|29854.3|29834.3|29853.8|29833.8|29854.3|29834.3|29853.8|29833.8|2
1591163100000|2020-06-03 05:45:00|29851.8|29831.8|29857.5|29837.5|29857.5|29837.5|29851.8|29831.8|12
1591163400000|2020-06-03 05:50:00|29859.5|29839.5|29865.5|29845.5|29869.5|29849.5|29859.5|29839.5|21
1591163700000|2020-06-03 05:55:00|29866|29846|29862.8|29842.8|29866|29846|29862.8|29842.8|19
1591164000000|2020-06-03 06:00:00|29863.3|29843.3|29853|29833|29863.3|29843.3|29844|29824|48
1591164300000|2020-06-03 06:05:00|29852.9|29832.9|29849|29829|29853.5|29833.5|29843|29823|43
1591164600000|2020-06-03 06:10:00|29847.2|29827.2|29846.7|29826.7|29847.7|29827.7|29846.2|29826.2|11
1591164900000|2020-06-03 06:15:00|29842|29822|29841.5|29821.5|29848.5|29828.5|29841.5|29821.5|25
1591165200000|2020-06-03 06:20:00|29840.5|29820.5|29841|29821|29842|29822|29838|29818|23
1591165500000|2020-06-03 06:25:00|29841.5|29821.5|29842.5|29822.5|29845|29825|29841.5|29821.5|27
1591165800000|2020-06-03 06:30:00|29842.4|29822.4|29844|29824|29846.2|29826.2|29842.4|29822.4|21
1591166100000|2020-06-03 06:35:00|29843|29823|29836.7|29816.7|29843|29823|29835.8|29815.8|17
1591166400000|2020-06-03 06:40:00|29836.2|29816.2|29841|29821|29843|29823|29833.5|29813.5|25
1591166700000|2020-06-03 06:45:00|29840|29820|29840|29820|29840|29820|29836.3|29816.3|19
1591167000000|2020-06-03 06:50:00|29839|29819|29843.5|29823.5|29843.5|29823.5|29838.5|29818.5|22
1591167300000|2020-06-03 06:55:00|29844|29824|29843.8|29823.8|29844|29824|29842.8|29822.8|14
1591167600000|2020-06-03 07:00:00|29843|29823|29838|29818|29844.3|29824.3|29838|29818|13
1591167900000|2020-06-03 07:05:00|29838.5|29818.5|29837.5|29817.5|29840.5|29820.5|29837.5|29817.5|21
1591168200000|2020-06-03 07:10:00|29838.5|29818.5|29842.5|29822.5|29844.5|29824.5|29838.5|29818.5|18
1591168500000|2020-06-03 07:15:00|29843|29823|29841.5|29821.5|29843|29823|29837.5|29817.5|29
1591168800000|2020-06-03 07:20:00|29840.5|29820.5|29840.8|29820.8|29840.8|29820.8|29834.3|29814.3|22
1591169100000|2020-06-03 07:25:00|29840.3|29820.3|29837.5|29817.5|29840.3|29820.3|29834|29814|21
1591169400000|2020-06-03 07:30:00|29838.5|29818.5|29847.3|29827.3|29847.3|29827.3|29833.5|29813.5|15
1591169700000|2020-06-03 07:35:00|29845|29825|29842.5|29822.5|29847.5|29827.5|29842.5|29822.5|11
1591170000000|2020-06-03 07:40:00|29843|29823|29847.2|29827.2|29847.5|29827.5|29843|29823|5
1591170300000|2020-06-03 07:45:00|29845|29825|29845|29825|29845|29825|29845|29825|1
1591170600000|2020-06-03 07:50:00|29845.8|29825.8|29852.5|29832.5|29853.9|29833.9|29845.8|29825.8|16
1591170900000|2020-06-03 07:55:00|29850|29830|29857.5|29837.5|29858.9|29838.9|29847.5|29827.5|13
1591171200000|2020-06-03 08:00:00|29859|29839|29867.5|29832.5|29867.8|29845|29855|29828.8|12
1591171500000|2020-06-03 08:05:00|29860|29840|29867.2|29847.2|29869.8|29849.8|29860|29840|20
1591171800000|2020-06-03 08:10:00|29867.3|29847.3|29887.8|29852.8|29887.8|29855.8|29867.3|29842.8|14
1591172100000|2020-06-03 08:15:00|29887.5|29852.5|29875|29840|29887.5|29855|29870|29840|9
1591172400000|2020-06-03 08:20:00|29870|29850|29867.2|29847.2|29870|29850|29867.2|29847.2|6
1591172700000|2020-06-03 08:25:00|29870|29850|29870|29850|29870|29850|29867.2|29847.2|3
1591173000000|2020-06-03 08:30:00|29867.2|29847.2|29870|29850|29870|29850|29864.9|29844.9|10
1591173300000|2020-06-03 08:35:00|29870.5|29850.5|29875.5|29855.5|29877.3|29857.3|29870.5|29850.5|9
1591173600000|2020-06-03 08:40:00|29877.5|29857.5|29874.3|29854.3|29879.3|29859.3|29873.3|29853.3|30
1591173900000|2020-06-03 08:45:00|29873.3|29853.3|29871.2|29851.2|29874.1|29854.1|29870.5|29850.5|17
1591174200000|2020-06-03 08:50:00|29873.9|29853.9|29875.9|29855.9|29876.2|29856.2|29871|29851|12
1591174500000|2020-06-03 08:55:00|29872.5|29852.5|29870.7|29850.7|29874.9|29854.9|29870.7|29850.7|8
1591174800000|2020-06-03 09:00:00|29871.4|29851.4|29874.2|29839.2|29874.2|29852.5|29865|29839.2|12
1591175100000|2020-06-03 09:05:00|29873|29838|29872.5|29837.5|29873|29838|29872.5|29837.5|4
1591175400000|2020-06-03 09:10:00|29869.2|29849.2|29869.7|29849.7|29869.7|29849.7|29869.2|29849.2|2
1591175700000|2020-06-03 09:15:00|29870.2|29850.2|29866.4|29846.4|29870.2|29850.2|29866.4|29846.4|3
1591176000000|2020-06-03 09:20:00|29869.2|29849.2|29870.2|29850.2|29870.2|29850.2|29867.7|29847.7|4
1591176300000|2020-06-03 09:25:00|29867.7|29847.7|29865.3|29845.3|29867.7|29847.7|29861.7|29841.7|5
1591176900000|2020-06-03 09:35:00|29865|29845|29865|29845|29865|29845|29862.5|29842.5|8
1591177200000|2020-06-03 09:40:00|29865.5|29845.5|29867.4|29847.4|29867.4|29847.4|29865.2|29845.2|5
1591177500000|2020-06-03 09:45:00|29868.9|29848.9|29864.7|29844.7|29869.7|29849.7|29863.5|29843.5|11
1591177800000|2020-06-03 09:50:00|29865.2|29845.2|29872.8|29837.8|29872.8|29845.2|29860.5|29837.8|13
1591178100000|2020-06-03 09:55:00|29860.3|29840.3|29860|29840|29872.5|29845.3|29857.5|29835|16
1591178400000|2020-06-03 10:00:00|29860.3|29840.3|29872.5|29837.5|29872.5|29849.8|29858.3|29837.5|13
1591178700000|2020-06-03 10:05:00|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|1
1591179300000|2020-06-03 10:15:00|29870|29835|29875.5|29840.5|29875.5|29840.5|29870|29835|7
1591179900000|2020-06-03 10:25:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870|29850|5
1591180200000|2020-06-03 10:30:00|29874.3|29854.3|29876.5|29856.5|29876.5|29856.5|29874.3|29854.3|3
1591180500000|2020-06-03 10:35:00|29875.5|29855.5|29876.5|29856.5|29876.5|29856.5|29875.5|29855.5|2
1591180800000|2020-06-03 10:40:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1591181400000|2020-06-03 10:50:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591181700000|2020-06-03 10:55:00|29878.7|29858.7|29876.2|29856.2|29878.7|29858.7|29876.2|29856.2|7
1591182000000|2020-06-03 11:00:00|29875.5|29855.5|29872.5|29852.5|29875.5|29855.5|29872.5|29852.5|3
1591182300000|2020-06-03 11:05:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|2
1591182600000|2020-06-03 11:10:00|29874.5|29854.5|29869.8|29849.8|29874.5|29854.5|29868|29848|5
1591182900000|2020-06-03 11:15:00|29872.5|29852.5|29869.8|29849.8|29874.8|29854.8|29868|29848|7
1591183200000|2020-06-03 11:20:00|29872.5|29852.5|29877.8|29842.8|29877.8|29852.5|29872|29842.8|4
1591183500000|2020-06-03 11:25:00|29879.3|29844.3|29875|29855|29879.8|29855.3|29872.3|29844.3|9
1591183800000|2020-06-03 11:30:00|29875.5|29855.5|29877|29857|29878.3|29858.3|29875.5|29855.5|20
1591184100000|2020-06-03 11:35:00|29877.7|29857.7|29875.5|29855.5|29878.3|29858.3|29875.3|29855.3|15
1591184400000|2020-06-03 11:40:00|29877|29857|29887.5|29852.5|29887.5|29864.7|29875|29852|9
1591184700000|2020-06-03 11:45:00|29887.8|29852.8|29879.8|29859.8|29887.8|29859.8|29877.5|29850|7
1591185000000|2020-06-03 11:50:00|29878.8|29858.8|29878|29858|29878.8|29858.8|29878|29858|2
1591185300000|2020-06-03 11:55:00|29876.8|29856.8|29877|29857|29877|29857|29875|29855|6
1591185600000|2020-06-03 12:00:00|29878.1|29858.1|29880.3|29860.3|29880.3|29860.3|29878.1|29858.1|3
1591185900000|2020-06-03 12:05:00|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|1
1591186200000|2020-06-03 12:10:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1591186500000|2020-06-03 12:15:00|29879|29859|29870.5|29850.5|29883|29863|29870.5|29850.5|16
1591186800000|2020-06-03 12:20:00|29871.8|29851.8|29875.5|29855.5|29876|29856|29871.8|29851.8|4
1591187400000|2020-06-03 12:30:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591187700000|2020-06-03 12:35:00|29868.5|29848.5|29872.5|29837.5|29872.5|29848.5|29859.3|29835.8|8
1591188000000|2020-06-03 12:40:00|29871.8|29836.8|29875.3|29840.3|29875.8|29840.8|29871.8|29836.8|9
1591188600000|2020-06-03 12:50:00|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|1
1591188900000|2020-06-03 12:55:00|29871|29851|29871|29851|29871|29851|29871|29851|1
1591189200000|2020-06-03 13:00:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.3|29850.3|3
1591189500000|2020-06-03 13:05:00|29877.2|29857.2|29870.5|29850.5|29877.2|29857.2|29870|29850|5
1591190700000|2020-06-03 13:25:00|29868|29848|29878|29843|29878|29850.5|29858|29833|16
1591191000000|2020-06-03 13:30:00|29880|29845|29870.5|29850.5|29880.5|29850.5|29870.5|29845|4
1591191300000|2020-06-03 13:35:00|29873|29853|29878|29858|29882.5|29862.5|29873|29853|8
1591191600000|2020-06-03 13:40:00|29886|29866|29888.5|29853.5|29888.5|29867|29879.5|29850.5|15
1591191900000|2020-06-03 13:45:00|29889|29854|29879.5|29844.5|29890|29858.8|29875.5|29840.5|11
1591192200000|2020-06-03 13:50:00|29884.3|29849.3|29875|29855|29887|29855|29872.5|29842.3|10
1591192500000|2020-06-03 13:55:00|29874.8|29854.8|29890.5|29855.5|29890.5|29863.4|29874.8|29848.5|15
1591192800000|2020-06-03 14:00:00|29890|29855|29871|29851|29890|29858.3|29871|29851|20
1591193100000|2020-06-03 14:05:00|29870.4|29850.4|29872.8|29852.8|29875.9|29855.9|29869.9|29849.9|9
1591193400000|2020-06-03 14:10:00|29873.3|29853.3|29873.8|29853.8|29876.9|29856.9|29871|29851|10
1591193700000|2020-06-03 14:15:00|29874.3|29854.3|29870.8|29850.8|29874.3|29854.3|29870.8|29850.8|4
1591194000000|2020-06-03 14:20:00|29872.1|29852.1|29871|29851|29872.1|29852.1|29871|29851|3
1591194300000|2020-06-03 14:25:00|29870.5|29850.5|29868.4|29848.4|29872|29852|29861.7|29841.7|21
1591194600000|2020-06-03 14:30:00|29867.1|29847.1|29859.9|29839.9|29867.1|29847.1|29858.3|29838.3|13
1591194900000|2020-06-03 14:35:00|29859.6|29839.6|29862.1|29842.1|29862.1|29842.1|29856.8|29836.8|8
1591195200000|2020-06-03 14:40:00|29862.5|29842.5|29865.8|29845.8|29867.1|29847.1|29862.5|29842.5|7
1591195500000|2020-06-03 14:45:00|29866.5|29846.5|29845|29825|29866.5|29846.5|29843.7|29823.7|22
1591195800000|2020-06-03 14:50:00|29845.5|29825.5|29859.5|29824.5|29859.5|29828.8|29845.5|29820.3|11
1591196100000|2020-06-03 14:55:00|29860|29825|29857.3|29837.3|29867.4|29837.8|29855|29825|16
1591196700000|2020-06-03 15:05:00|29856.8|29836.8|29855|29835|29856.8|29836.8|29855|29835|3
1591197000000|2020-06-03 15:10:00|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|1
1591197300000|2020-06-03 15:15:00|29854.8|29834.8|29854.3|29834.3|29854.8|29834.8|29853.8|29833.8|3
1591197600000|2020-06-03 15:20:00|29854.8|29834.8|29856.4|29836.4|29856.4|29836.4|29854.8|29834.8|6
1591197900000|2020-06-03 15:25:00|29855.8|29835.8|29856.8|29836.8|29856.8|29836.8|29851.8|29831.8|4
1591198200000|2020-06-03 15:30:00|29857.4|29837.4|29857.4|29837.4|29858.7|29838.7|29857.4|29837.4|4
1591198500000|2020-06-03 15:35:00|29858.7|29838.7|29852.6|29817.6|29858.7|29838.7|29833.7|29809.5|28
1591198800000|2020-06-03 15:40:00|29852.4|29817.4|29855.4|29820.4|29857.8|29822.8|29852.4|29817.4|24
1591199100000|2020-06-03 15:45:00|29861.3|29826.3|29860.4|29825.4|29861.8|29826.8|29860.4|29825.4|7
1591199400000|2020-06-03 15:50:00|29860|29825|29867.5|29832.5|29870|29840.2|29857.5|29825|35
1591199700000|2020-06-03 15:55:00|29861.8|29841.8|29862.5|29842.5|29874|29850.5|29861.8|29837.3|17
1591200000000|2020-06-03 16:00:00|29862.1|29842.1|29862.5|29842.5|29863.2|29843.2|29862.1|29842.1|4
1591200300000|2020-06-03 16:05:00|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|1
1591200600000|2020-06-03 16:10:00|29867|29847|29866.9|29846.9|29867|29847|29866.9|29846.9|2
1591200900000|2020-06-03 16:15:00|29867.4|29847.4|29869.7|29849.7|29869.7|29849.7|29865|29845|7
1591201200000|2020-06-03 16:20:00|29869.4|29849.4|29861|29841|29869.4|29849.4|29861|29841|7
1591201500000|2020-06-03 16:25:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1591201800000|2020-06-03 16:30:00|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|1
1591202400000|2020-06-03 16:40:00|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|1
1591202700000|2020-06-03 16:45:00|29860.2|29840.2|29859.8|29839.8|29860.2|29840.2|29858|29838|4
1591203600000|2020-06-03 17:00:00|29860.4|29840.4|29864|29844|29864.5|29844.5|29860.4|29840.4|3
1591203900000|2020-06-03 17:05:00|29864.5|29844.5|29865.8|29845.8|29866.5|29846.5|29861.3|29841.3|8
1591204200000|2020-06-03 17:10:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591204800000|2020-06-03 17:20:00|29863.3|29843.3|29865.8|29845.8|29865.8|29845.8|29863.3|29843.3|6
1591205400000|2020-06-03 17:30:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591205700000|2020-06-03 17:35:00|29866.5|29846.5|29867|29847|29867|29847|29866.5|29846.5|2
1591206900000|2020-06-03 17:55:00|29870|29850|29871.3|29851.3|29878.8|29851.3|29868.5|29843.3|6
1591207200000|2020-06-03 18:00:00|29867|29847|29868.5|29848.5|29870.3|29850.3|29867|29847|4
1591207800000|2020-06-03 18:10:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591208400000|2020-06-03 18:20:00|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|1
1591209900000|2020-06-03 18:45:00|29866.3|29846.3|29868.5|29848.5|29868.5|29848.5|29866.3|29846.3|3
1591210200000|2020-06-03 18:50:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1591210500000|2020-06-03 18:55:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1591210800000|2020-06-03 19:00:00|29867.6|29847.6|29866.5|29846.5|29867.6|29847.6|29866.5|29846.5|4
1591212600000|2020-06-03 19:30:00|29867|29847|29865|29845|29867|29847|29865|29845|3
1591213200000|2020-06-03 19:40:00|29864.5|29844.5|29860|29840|29864.5|29844.5|29860|29840|3
1591213500000|2020-06-03 19:45:00|29862|29842|29862|29842|29862|29842|29862|29842|1
1591213800000|2020-06-03 19:50:00|29861|29841|29861.5|29841.5|29862|29842|29861|29841|4
1591151400000|2020-06-03 02:30:00|29883.1|29863.1|29875|29855|29884.6|29864.6|29874.8|29854.8|25
1591151700000|2020-06-03 02:35:00|29875.3|29855.3|29875|29855|29876.5|29856.5|29862.5|29842.5|36
1591152000000|2020-06-03 02:40:00|29877.5|29857.5|29872.8|29852.8|29877.5|29857.5|29870.3|29850.3|9
1591152300000|2020-06-03 02:45:00|29872.5|29852.5|29866|29846|29872.5|29852.5|29865.5|29845.5|11
1591152600000|2020-06-03 02:50:00|29871|29851|29848.5|29813.5|29871|29851|29842.2|29812.5|40
1591152900000|2020-06-03 02:55:00|29849|29814|29859.5|29839.5|29859.5|29839.5|29844.5|29809.5|35
1591153200000|2020-06-03 03:00:00|29858.5|29838.5|29858.5|29838.5|29865.6|29845.6|29854|29834|34
1591153500000|2020-06-03 03:05:00|29859|29839|29870.5|29850.5|29876|29856|29859|29839|45
1591153800000|2020-06-03 03:10:00|29871|29851|29866.5|29846.5|29877|29857|29864|29844|25
1591154100000|2020-06-03 03:15:00|29866|29846|29857|29837|29866.5|29846.5|29856.5|29836.5|18
1591154400000|2020-06-03 03:20:00|29857.5|29837.5|29862|29842|29864|29844|29857.5|29837.5|12
1591154700000|2020-06-03 03:25:00|29861|29841|29859.5|29839.5|29864.5|29844.5|29859.5|29839.5|9
1591155000000|2020-06-03 03:30:00|29857.5|29837.5|29861.5|29841.5|29862.8|29842.8|29856.5|29836.5|15
1591155300000|2020-06-03 03:35:00|29864.5|29844.5|29862|29842|29867.5|29847.5|29862|29842|11
1591155600000|2020-06-03 03:40:00|29862.5|29842.5|29860.5|29840.5|29863.5|29843.5|29859.5|29839.5|17
1591155900000|2020-06-03 03:45:00|29860|29840|29861|29841|29862.5|29842.5|29856.5|29836.5|10
1591156200000|2020-06-03 03:50:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|4
1591156500000|2020-06-03 03:55:00|29863|29843|29864|29844|29864|29844|29863|29843|3
1591156800000|2020-06-03 04:00:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.3|29842.3|3
1591157100000|2020-06-03 04:05:00|29861|29841|29860.3|29840.3|29861|29841|29860|29840|5
1591157400000|2020-06-03 04:10:00|29863.5|29843.5|29863.5|29843.5|29867|29847|29858.3|29838.3|16
1591157700000|2020-06-03 04:15:00|29864|29844|29862.8|29842.8|29864|29844|29862.3|29842.3|3
1591158000000|2020-06-03 04:20:00|29863.5|29843.5|29864|29844|29864|29844|29863.5|29843.5|2
1591158300000|2020-06-03 04:25:00|29864.5|29844.5|29862.3|29842.3|29864.5|29844.5|29862.3|29842.3|2
1591158600000|2020-06-03 04:30:00|29862.8|29842.8|29855.5|29835.5|29862.8|29842.8|29855|29835|7
1591158900000|2020-06-03 04:35:00|29855.8|29835.8|29857.8|29837.8|29857.8|29837.8|29855.8|29835.8|4
1591159200000|2020-06-03 04:40:00|29854|29834|29862.8|29842.8|29862.8|29842.8|29854|29834|6
1591159800000|2020-06-03 04:50:00|29862.5|29842.5|29862.5|29842.5|29863.5|29843.5|29862|29842|9
1591160100000|2020-06-03 04:55:00|29865|29845|29862.8|29842.8|29865|29845|29860.5|29840.5|7
1591160400000|2020-06-03 05:00:00|29862.5|29842.5|29862|29842|29862.5|29842.5|29862|29842|2
1591160700000|2020-06-03 05:05:00|29865|29845|29864.5|29844.5|29865|29845|29864.5|29844.5|2
1591161000000|2020-06-03 05:10:00|29864|29844|29860|29840|29864.5|29844.5|29859|29839|18
1591161300000|2020-06-03 05:15:00|29857.3|29837.3|29853|29833|29857.8|29837.8|29853|29833|3
1591161600000|2020-06-03 05:20:00|29853.5|29833.5|29857.8|29837.8|29857.8|29837.8|29853|29833|9
1591161900000|2020-06-03 05:25:00|29856.5|29836.5|29866.5|29846.5|29866.5|29846.5|29856.5|29836.5|17
1591162200000|2020-06-03 05:30:00|29865.5|29845.5|29861|29841|29865.5|29845.5|29860|29840|14
1591162500000|2020-06-03 05:35:00|29860.1|29840.1|29854.8|29834.8|29861|29841|29851.3|29831.3|16
1591162800000|2020-06-03 05:40:00|29854.3|29834.3|29853.8|29833.8|29854.3|29834.3|29853.8|29833.8|2
1591163100000|2020-06-03 05:45:00|29851.8|29831.8|29857.5|29837.5|29857.5|29837.5|29851.8|29831.8|12
1591163400000|2020-06-03 05:50:00|29859.5|29839.5|29865.5|29845.5|29869.5|29849.5|29859.5|29839.5|21
1591163700000|2020-06-03 05:55:00|29866|29846|29862.8|29842.8|29866|29846|29862.8|29842.8|19
1591164000000|2020-06-03 06:00:00|29863.3|29843.3|29853|29833|29863.3|29843.3|29844|29824|48
1591164300000|2020-06-03 06:05:00|29852.9|29832.9|29849|29829|29853.5|29833.5|29843|29823|43
1591164600000|2020-06-03 06:10:00|29847.2|29827.2|29846.7|29826.7|29847.7|29827.7|29846.2|29826.2|11
1591164900000|2020-06-03 06:15:00|29842|29822|29841.5|29821.5|29848.5|29828.5|29841.5|29821.5|25
1591165200000|2020-06-03 06:20:00|29840.5|29820.5|29841|29821|29842|29822|29838|29818|23
1591165500000|2020-06-03 06:25:00|29841.5|29821.5|29842.5|29822.5|29845|29825|29841.5|29821.5|27
1591165800000|2020-06-03 06:30:00|29842.4|29822.4|29844|29824|29846.2|29826.2|29842.4|29822.4|21
1591166100000|2020-06-03 06:35:00|29843|29823|29836.7|29816.7|29843|29823|29835.8|29815.8|17
1591166400000|2020-06-03 06:40:00|29836.2|29816.2|29841|29821|29843|29823|29833.5|29813.5|25
1591166700000|2020-06-03 06:45:00|29840|29820|29840|29820|29840|29820|29836.3|29816.3|19
1591167000000|2020-06-03 06:50:00|29839|29819|29843.5|29823.5|29843.5|29823.5|29838.5|29818.5|22
1591167300000|2020-06-03 06:55:00|29844|29824|29843.8|29823.8|29844|29824|29842.8|29822.8|14
1591167600000|2020-06-03 07:00:00|29843|29823|29838|29818|29844.3|29824.3|29838|29818|13
1591167900000|2020-06-03 07:05:00|29838.5|29818.5|29837.5|29817.5|29840.5|29820.5|29837.5|29817.5|21
1591168200000|2020-06-03 07:10:00|29838.5|29818.5|29842.5|29822.5|29844.5|29824.5|29838.5|29818.5|18
1591168500000|2020-06-03 07:15:00|29843|29823|29841.5|29821.5|29843|29823|29837.5|29817.5|29
1591168800000|2020-06-03 07:20:00|29840.5|29820.5|29840.8|29820.8|29840.8|29820.8|29834.3|29814.3|22
1591169100000|2020-06-03 07:25:00|29840.3|29820.3|29837.5|29817.5|29840.3|29820.3|29834|29814|21
1591169400000|2020-06-03 07:30:00|29838.5|29818.5|29847.3|29827.3|29847.3|29827.3|29833.5|29813.5|15
1591169700000|2020-06-03 07:35:00|29845|29825|29842.5|29822.5|29847.5|29827.5|29842.5|29822.5|11
1591170000000|2020-06-03 07:40:00|29843|29823|29847.2|29827.2|29847.5|29827.5|29843|29823|5
1591170300000|2020-06-03 07:45:00|29845|29825|29845|29825|29845|29825|29845|29825|1
1591170600000|2020-06-03 07:50:00|29845.8|29825.8|29852.5|29832.5|29853.9|29833.9|29845.8|29825.8|16
1591170900000|2020-06-03 07:55:00|29850|29830|29857.5|29837.5|29858.9|29838.9|29847.5|29827.5|13
1591171200000|2020-06-03 08:00:00|29859|29839|29867.5|29832.5|29867.8|29845|29855|29828.8|12
1591171500000|2020-06-03 08:05:00|29860|29840|29867.2|29847.2|29869.8|29849.8|29860|29840|20
1591171800000|2020-06-03 08:10:00|29867.3|29847.3|29887.8|29852.8|29887.8|29855.8|29867.3|29842.8|14
1591172100000|2020-06-03 08:15:00|29887.5|29852.5|29875|29840|29887.5|29855|29870|29840|9
1591172400000|2020-06-03 08:20:00|29870|29850|29867.2|29847.2|29870|29850|29867.2|29847.2|6
1591172700000|2020-06-03 08:25:00|29870|29850|29870|29850|29870|29850|29867.2|29847.2|3
1591173000000|2020-06-03 08:30:00|29867.2|29847.2|29870|29850|29870|29850|29864.9|29844.9|10
1591173300000|2020-06-03 08:35:00|29870.5|29850.5|29875.5|29855.5|29877.3|29857.3|29870.5|29850.5|9
1591173600000|2020-06-03 08:40:00|29877.5|29857.5|29874.3|29854.3|29879.3|29859.3|29873.3|29853.3|30
1591173900000|2020-06-03 08:45:00|29873.3|29853.3|29871.2|29851.2|29874.1|29854.1|29870.5|29850.5|17
1591174200000|2020-06-03 08:50:00|29873.9|29853.9|29875.9|29855.9|29876.2|29856.2|29871|29851|12
1591174500000|2020-06-03 08:55:00|29872.5|29852.5|29870.7|29850.7|29874.9|29854.9|29870.7|29850.7|8
1591174800000|2020-06-03 09:00:00|29871.4|29851.4|29874.2|29839.2|29874.2|29852.5|29865|29839.2|12
1591175100000|2020-06-03 09:05:00|29873|29838|29872.5|29837.5|29873|29838|29872.5|29837.5|4
1591175400000|2020-06-03 09:10:00|29869.2|29849.2|29869.7|29849.7|29869.7|29849.7|29869.2|29849.2|2
1591175700000|2020-06-03 09:15:00|29870.2|29850.2|29866.4|29846.4|29870.2|29850.2|29866.4|29846.4|3
1591176000000|2020-06-03 09:20:00|29869.2|29849.2|29870.2|29850.2|29870.2|29850.2|29867.7|29847.7|4
1591176300000|2020-06-03 09:25:00|29867.7|29847.7|29865.3|29845.3|29867.7|29847.7|29861.7|29841.7|5
1591176900000|2020-06-03 09:35:00|29865|29845|29865|29845|29865|29845|29862.5|29842.5|8
1591177200000|2020-06-03 09:40:00|29865.5|29845.5|29867.4|29847.4|29867.4|29847.4|29865.2|29845.2|5
1591177500000|2020-06-03 09:45:00|29868.9|29848.9|29864.7|29844.7|29869.7|29849.7|29863.5|29843.5|11
1591177800000|2020-06-03 09:50:00|29865.2|29845.2|29872.8|29837.8|29872.8|29845.2|29860.5|29837.8|13
1591178100000|2020-06-03 09:55:00|29860.3|29840.3|29860|29840|29872.5|29845.3|29857.5|29835|16
1591178400000|2020-06-03 10:00:00|29860.3|29840.3|29872.5|29837.5|29872.5|29849.8|29858.3|29837.5|13
1591178700000|2020-06-03 10:05:00|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|1
1591179300000|2020-06-03 10:15:00|29870|29835|29875.5|29840.5|29875.5|29840.5|29870|29835|7
1591179900000|2020-06-03 10:25:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870|29850|5
1591180200000|2020-06-03 10:30:00|29874.3|29854.3|29876.5|29856.5|29876.5|29856.5|29874.3|29854.3|3
1591180500000|2020-06-03 10:35:00|29875.5|29855.5|29876.5|29856.5|29876.5|29856.5|29875.5|29855.5|2
1591180800000|2020-06-03 10:40:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1591181400000|2020-06-03 10:50:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591181700000|2020-06-03 10:55:00|29878.7|29858.7|29876.2|29856.2|29878.7|29858.7|29876.2|29856.2|7
1591182000000|2020-06-03 11:00:00|29875.5|29855.5|29872.5|29852.5|29875.5|29855.5|29872.5|29852.5|3
1591182300000|2020-06-03 11:05:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|2
1591182600000|2020-06-03 11:10:00|29874.5|29854.5|29869.8|29849.8|29874.5|29854.5|29868|29848|5
1591182900000|2020-06-03 11:15:00|29872.5|29852.5|29869.8|29849.8|29874.8|29854.8|29868|29848|7
1591183200000|2020-06-03 11:20:00|29872.5|29852.5|29877.8|29842.8|29877.8|29852.5|29872|29842.8|4
1591183500000|2020-06-03 11:25:00|29879.3|29844.3|29875|29855|29879.8|29855.3|29872.3|29844.3|9
1591183800000|2020-06-03 11:30:00|29875.5|29855.5|29877|29857|29878.3|29858.3|29875.5|29855.5|20
1591184100000|2020-06-03 11:35:00|29877.7|29857.7|29875.5|29855.5|29878.3|29858.3|29875.3|29855.3|15
1591184400000|2020-06-03 11:40:00|29877|29857|29887.5|29852.5|29887.5|29864.7|29875|29852|9
1591184700000|2020-06-03 11:45:00|29887.8|29852.8|29879.8|29859.8|29887.8|29859.8|29877.5|29850|7
1591185000000|2020-06-03 11:50:00|29878.8|29858.8|29878|29858|29878.8|29858.8|29878|29858|2
1591185300000|2020-06-03 11:55:00|29876.8|29856.8|29877|29857|29877|29857|29875|29855|6
1591185600000|2020-06-03 12:00:00|29878.1|29858.1|29880.3|29860.3|29880.3|29860.3|29878.1|29858.1|3
1591185900000|2020-06-03 12:05:00|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|1
1591186200000|2020-06-03 12:10:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1591186500000|2020-06-03 12:15:00|29879|29859|29870.5|29850.5|29883|29863|29870.5|29850.5|16
1591186800000|2020-06-03 12:20:00|29871.8|29851.8|29875.5|29855.5|29876|29856|29871.8|29851.8|4
1591187400000|2020-06-03 12:30:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591187700000|2020-06-03 12:35:00|29868.5|29848.5|29872.5|29837.5|29872.5|29848.5|29859.3|29835.8|8
1591188000000|2020-06-03 12:40:00|29871.8|29836.8|29875.3|29840.3|29875.8|29840.8|29871.8|29836.8|9
1591188600000|2020-06-03 12:50:00|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|1
1591188900000|2020-06-03 12:55:00|29871|29851|29871|29851|29871|29851|29871|29851|1
1591189200000|2020-06-03 13:00:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.3|29850.3|3
1591189500000|2020-06-03 13:05:00|29877.2|29857.2|29870.5|29850.5|29877.2|29857.2|29870|29850|5
1591190700000|2020-06-03 13:25:00|29868|29848|29878|29843|29878|29850.5|29858|29833|16
1591191000000|2020-06-03 13:30:00|29880|29845|29870.5|29850.5|29880.5|29850.5|29870.5|29845|4
1591191300000|2020-06-03 13:35:00|29873|29853|29878|29858|29882.5|29862.5|29873|29853|8
1591191600000|2020-06-03 13:40:00|29886|29866|29888.5|29853.5|29888.5|29867|29879.5|29850.5|15
1591191900000|2020-06-03 13:45:00|29889|29854|29879.5|29844.5|29890|29858.8|29875.5|29840.5|11
1591192200000|2020-06-03 13:50:00|29884.3|29849.3|29875|29855|29887|29855|29872.5|29842.3|10
1591192500000|2020-06-03 13:55:00|29874.8|29854.8|29890.5|29855.5|29890.5|29863.4|29874.8|29848.5|15
1591192800000|2020-06-03 14:00:00|29890|29855|29871|29851|29890|29858.3|29871|29851|20
1591193100000|2020-06-03 14:05:00|29870.4|29850.4|29872.8|29852.8|29875.9|29855.9|29869.9|29849.9|9
1591193400000|2020-06-03 14:10:00|29873.3|29853.3|29873.8|29853.8|29876.9|29856.9|29871|29851|10
1591193700000|2020-06-03 14:15:00|29874.3|29854.3|29870.8|29850.8|29874.3|29854.3|29870.8|29850.8|4
1591194000000|2020-06-03 14:20:00|29872.1|29852.1|29871|29851|29872.1|29852.1|29871|29851|3
1591194300000|2020-06-03 14:25:00|29870.5|29850.5|29868.4|29848.4|29872|29852|29861.7|29841.7|21
1591194600000|2020-06-03 14:30:00|29867.1|29847.1|29859.9|29839.9|29867.1|29847.1|29858.3|29838.3|13
1591194900000|2020-06-03 14:35:00|29859.6|29839.6|29862.1|29842.1|29862.1|29842.1|29856.8|29836.8|8
1591195200000|2020-06-03 14:40:00|29862.5|29842.5|29865.8|29845.8|29867.1|29847.1|29862.5|29842.5|7
1591195500000|2020-06-03 14:45:00|29866.5|29846.5|29845|29825|29866.5|29846.5|29843.7|29823.7|22
1591195800000|2020-06-03 14:50:00|29845.5|29825.5|29859.5|29824.5|29859.5|29828.8|29845.5|29820.3|11
1591196100000|2020-06-03 14:55:00|29860|29825|29857.3|29837.3|29867.4|29837.8|29855|29825|16
1591196700000|2020-06-03 15:05:00|29856.8|29836.8|29855|29835|29856.8|29836.8|29855|29835|3
1591197000000|2020-06-03 15:10:00|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|1
1591197300000|2020-06-03 15:15:00|29854.8|29834.8|29854.3|29834.3|29854.8|29834.8|29853.8|29833.8|3
1591197600000|2020-06-03 15:20:00|29854.8|29834.8|29856.4|29836.4|29856.4|29836.4|29854.8|29834.8|6
1591197900000|2020-06-03 15:25:00|29855.8|29835.8|29856.8|29836.8|29856.8|29836.8|29851.8|29831.8|4
1591198200000|2020-06-03 15:30:00|29857.4|29837.4|29857.4|29837.4|29858.7|29838.7|29857.4|29837.4|4
1591198500000|2020-06-03 15:35:00|29858.7|29838.7|29852.6|29817.6|29858.7|29838.7|29833.7|29809.5|28
1591198800000|2020-06-03 15:40:00|29852.4|29817.4|29855.4|29820.4|29857.8|29822.8|29852.4|29817.4|24
1591199100000|2020-06-03 15:45:00|29861.3|29826.3|29860.4|29825.4|29861.8|29826.8|29860.4|29825.4|7
1591199400000|2020-06-03 15:50:00|29860|29825|29867.5|29832.5|29870|29840.2|29857.5|29825|35
1591199700000|2020-06-03 15:55:00|29861.8|29841.8|29862.5|29842.5|29874|29850.5|29861.8|29837.3|17
1591200000000|2020-06-03 16:00:00|29862.1|29842.1|29862.5|29842.5|29863.2|29843.2|29862.1|29842.1|4
1591200300000|2020-06-03 16:05:00|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|1
1591200600000|2020-06-03 16:10:00|29867|29847|29866.9|29846.9|29867|29847|29866.9|29846.9|2
1591200900000|2020-06-03 16:15:00|29867.4|29847.4|29869.7|29849.7|29869.7|29849.7|29865|29845|7
1591201200000|2020-06-03 16:20:00|29869.4|29849.4|29861|29841|29869.4|29849.4|29861|29841|7
1591201500000|2020-06-03 16:25:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1591201800000|2020-06-03 16:30:00|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|1
1591202400000|2020-06-03 16:40:00|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|1
1591202700000|2020-06-03 16:45:00|29860.2|29840.2|29859.8|29839.8|29860.2|29840.2|29858|29838|4
1591203600000|2020-06-03 17:00:00|29860.4|29840.4|29864|29844|29864.5|29844.5|29860.4|29840.4|3
1591203900000|2020-06-03 17:05:00|29864.5|29844.5|29865.8|29845.8|29866.5|29846.5|29861.3|29841.3|8
1591204200000|2020-06-03 17:10:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591204800000|2020-06-03 17:20:00|29863.3|29843.3|29865.8|29845.8|29865.8|29845.8|29863.3|29843.3|6
1591205400000|2020-06-03 17:30:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591205700000|2020-06-03 17:35:00|29866.5|29846.5|29867|29847|29867|29847|29866.5|29846.5|2
1591206900000|2020-06-03 17:55:00|29870|29850|29871.3|29851.3|29878.8|29851.3|29868.5|29843.3|6
1591207200000|2020-06-03 18:00:00|29867|29847|29868.5|29848.5|29870.3|29850.3|29867|29847|4
1591207800000|2020-06-03 18:10:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591208400000|2020-06-03 18:20:00|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|1
1591209900000|2020-06-03 18:45:00|29866.3|29846.3|29868.5|29848.5|29868.5|29848.5|29866.3|29846.3|3
1591210200000|2020-06-03 18:50:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1591210500000|2020-06-03 18:55:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1591210800000|2020-06-03 19:00:00|29867.6|29847.6|29866.5|29846.5|29867.6|29847.6|29866.5|29846.5|4
1591212600000|2020-06-03 19:30:00|29867|29847|29865|29845|29867|29847|29865|29845|3
1591213200000|2020-06-03 19:40:00|29864.5|29844.5|29860|29840|29864.5|29844.5|29860|29840|3
1591213500000|2020-06-03 19:45:00|29862|29842|29862|29842|29862|29842|29862|29842|1
1591213800000|2020-06-03 19:50:00|29861|29841|29861.5|29841.5|29862|29842|29861|29841|4
1591237800000|2020-06-04 02:30:00|29881.5|29861.5|29884.3|29864.3|29884.3|29864.3|29881.5|29861.5|5
1591238100000|2020-06-04 02:35:00|29885.3|29865.3|29884.6|29864.6|29889|29869|29883.8|29863.8|21
1591238400000|2020-06-04 02:40:00|29884.5|29864.5|29877.4|29857.4|29884.5|29864.5|29876|29856|30
1591238700000|2020-06-04 02:45:00|29876.9|29856.9|29877.5|29857.5|29877.5|29857.5|29874.5|29854.5|19
1591239000000|2020-06-04 02:50:00|29877|29857|29875|29855|29877|29857|29870.1|29850.1|14
1591239300000|2020-06-04 02:55:00|29873.5|29853.5|29872.5|29852.5|29873.5|29853.5|29868|29848|26
1591239600000|2020-06-04 03:00:00|29873|29853|29869|29849|29874|29854|29869|29849|36
1591239900000|2020-06-04 03:05:00|29869.5|29849.5|29866.5|29846.5|29869.5|29849.5|29866|29846|9
1591240200000|2020-06-04 03:10:00|29866|29846|29866.5|29846.5|29866.5|29846.5|29864.5|29844.5|6
1591240500000|2020-06-04 03:15:00|29866.2|29846.2|29866.5|29846.5|29866.5|29846.5|29865.2|29845.2|7
1591240800000|2020-06-04 03:20:00|29865.2|29845.2|29857.5|29837.5|29865.2|29845.2|29857|29837|31
1591241100000|2020-06-04 03:25:00|29857|29837|29865|29845|29865|29845|29856.5|29836.5|20
1591241400000|2020-06-04 03:30:00|29866.5|29846.5|29869.3|29849.3|29873.5|29853.5|29864.5|29844.5|15
1591241700000|2020-06-04 03:35:00|29869.2|29849.2|29866.5|29846.5|29870.2|29850.2|29863|29843|15
1591242000000|2020-06-04 03:40:00|29867|29847|29864.5|29844.5|29867|29847|29863.5|29843.5|14
1591242600000|2020-06-04 03:50:00|29863.8|29843.8|29858.5|29838.5|29863.8|29843.8|29857.5|29837.5|6
1591242900000|2020-06-04 03:55:00|29859|29839|29863|29843|29863|29843|29859|29839|10
1591243200000|2020-06-04 04:00:00|29866.2|29846.2|29865.7|29845.7|29866.2|29846.2|29865.7|29845.7|2
1591243500000|2020-06-04 04:05:00|29866.5|29846.5|29865.7|29845.7|29866.5|29846.5|29865.7|29845.7|3
1591243800000|2020-06-04 04:10:00|29867.5|29847.5|29866|29846|29867.5|29847.5|29865.7|29845.7|7
1591244100000|2020-06-04 04:15:00|29866.5|29846.5|29869|29849|29869.5|29849.5|29866.5|29846.5|8
1591244400000|2020-06-04 04:20:00|29869.5|29849.5|29868.5|29848.5|29871|29851|29868.5|29848.5|11
1591244700000|2020-06-04 04:25:00|29870|29850|29870.5|29850.5|29873.5|29853.5|29870|29850|9
1591245000000|2020-06-04 04:30:00|29870|29850|29869.8|29849.8|29871.2|29851.2|29869.3|29849.3|5
1591245300000|2020-06-04 04:35:00|29868.5|29848.5|29864.8|29844.8|29869|29849|29864.3|29844.3|9
1591245600000|2020-06-04 04:40:00|29862.8|29842.8|29860|29840|29862.8|29842.8|29860|29840|7
1591245900000|2020-06-04 04:45:00|29860.5|29840.5|29860.5|29840.5|29861|29841|29860.5|29840.5|3
1591246200000|2020-06-04 04:50:00|29861|29841|29862|29842|29862|29842|29861|29841|3
1591246500000|2020-06-04 04:55:00|29863.5|29843.5|29862|29842|29865.5|29845.5|29862|29842|15
1591246800000|2020-06-04 05:00:00|29859.5|29839.5|29857.5|29837.5|29859.5|29839.5|29857.1|29837.1|6
1591247100000|2020-06-04 05:05:00|29856.5|29836.5|29857|29837|29857|29837|29856.5|29836.5|2
1591247400000|2020-06-04 05:10:00|29856.5|29836.5|29855.5|29835.5|29856.5|29836.5|29855.5|29835.5|3
1591247700000|2020-06-04 05:15:00|29856.5|29836.5|29857.5|29837.5|29857.5|29837.5|29856.5|29836.5|6
1591248000000|2020-06-04 05:20:00|29857|29837|29863.5|29843.5|29863.5|29843.5|29857|29837|13
1591248300000|2020-06-04 05:25:00|29862.5|29842.5|29861.8|29841.8|29862.5|29842.5|29861.8|29841.8|3
1591249200000|2020-06-04 05:40:00|29862.3|29842.3|29865.5|29845.5|29865.5|29845.5|29862.3|29842.3|6
1591249500000|2020-06-04 05:45:00|29867.5|29847.5|29868.5|29848.5|29868.5|29848.5|29867.5|29847.5|3
1591249800000|2020-06-04 05:50:00|29867.5|29847.5|29864|29844|29867.5|29847.5|29863|29843|15
1591250100000|2020-06-04 05:55:00|29865.3|29845.3|29868.5|29848.5|29869.5|29849.5|29865|29845|8
1591250400000|2020-06-04 06:00:00|29868|29848|29868|29848|29868.5|29848.5|29866.6|29846.6|8
1591250700000|2020-06-04 06:05:00|29867.5|29847.5|29866.5|29846.5|29868|29848|29861.3|29841.3|30
1591251000000|2020-06-04 06:10:00|29866|29846|29868.5|29848.5|29868.5|29848.5|29864.8|29844.8|16
1591251300000|2020-06-04 06:15:00|29869|29849|29874.8|29854.8|29877|29857|29867.5|29847.5|43
1591251600000|2020-06-04 06:20:00|29874.3|29854.3|29869|29849|29874.3|29854.3|29866.5|29846.5|11
1591251900000|2020-06-04 06:25:00|29868.5|29848.5|29877.5|29857.5|29878.5|29858.5|29868.5|29848.5|38
1591252200000|2020-06-04 06:30:00|29877.2|29857.2|29872.3|29852.3|29878|29858|29869.5|29849.5|28
1591252500000|2020-06-04 06:35:00|29872.5|29852.5|29869.8|29849.8|29875|29855|29869.6|29849.6|22
1591252800000|2020-06-04 06:40:00|29870.8|29850.8|29873|29853|29873|29853|29866.3|29846.3|9
1591253100000|2020-06-04 06:45:00|29873.5|29853.5|29878|29858|29878.5|29858.5|29872.3|29852.3|12
1591253400000|2020-06-04 06:50:00|29877.3|29857.3|29877.2|29857.2|29878|29858|29876.5|29856.5|9
1591253700000|2020-06-04 06:55:00|29876.5|29856.5|29876.5|29856.5|29882.5|29862.5|29876|29856|24
1591254000000|2020-06-04 07:00:00|29876|29856|29869.5|29849.5|29876|29856|29869|29849|18
1591254300000|2020-06-04 07:05:00|29869|29849|29875.5|29855.5|29875.5|29855.5|29864.3|29844.3|22
1591254600000|2020-06-04 07:10:00|29875.8|29855.8|29868.8|29848.8|29875.8|29855.8|29868.8|29848.8|10
1591254900000|2020-06-04 07:15:00|29869.3|29849.3|29871.5|29851.5|29871.5|29851.5|29867.3|29847.3|15
1591255200000|2020-06-04 07:20:00|29871|29851|29872|29852|29874|29854|29871|29851|12
1591255500000|2020-06-04 07:25:00|29870.5|29850.5|29866|29846|29870.5|29850.5|29862|29842|25
1591255800000|2020-06-04 07:30:00|29866.5|29846.5|29865|29845|29870|29850|29864.5|29844.5|12
1591256400000|2020-06-04 07:40:00|29865.8|29845.8|29867.5|29847.5|29867.5|29847.5|29865|29845|5
1591256700000|2020-06-04 07:45:00|29867.7|29847.7|29867.5|29847.5|29867.7|29847.7|29867.5|29847.5|2
1591257000000|2020-06-04 07:50:00|29868.5|29848.5|29870|29850|29870|29850|29867.5|29847.5|5
1591257600000|2020-06-04 08:00:00|29870.5|29850.5|29872.5|29852.5|29872.5|29852.5|29867.5|29847.5|5
1591257900000|2020-06-04 08:05:00|29873.7|29853.7|29875.5|29855.5|29877.5|29857.5|29872.8|29852.8|9
1591258200000|2020-06-04 08:10:00|29872.5|29852.5|29875.5|29855.5|29875.5|29855.5|29872.5|29852.5|4
1591258800000|2020-06-04 08:20:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591259100000|2020-06-04 08:25:00|29874|29854|29877.2|29857.2|29877.2|29857.2|29872.5|29852.5|16
1591259400000|2020-06-04 08:30:00|29876.3|29856.3|29877.5|29857.5|29877.5|29857.5|29876.3|29856.3|4
1591259700000|2020-06-04 08:35:00|29878.9|29858.9|29878.9|29858.9|29878.9|29858.9|29878.9|29858.9|1
1591260000000|2020-06-04 08:40:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591260300000|2020-06-04 08:45:00|29877.8|29857.8|29883.3|29863.3|29884.5|29864.5|29877.8|29857.8|8
1591260600000|2020-06-04 08:50:00|29882|29862|29877.5|29857.5|29882|29862|29877.5|29857.5|4
1591260900000|2020-06-04 08:55:00|29876.1|29856.1|29877.5|29857.5|29880|29860|29876.1|29856.1|4
1591261200000|2020-06-04 09:00:00|29875.8|29855.8|29875.8|29855.8|29875.8|29855.8|29875.8|29855.8|1
1591261800000|2020-06-04 09:10:00|29874.2|29854.2|29871.7|29851.7|29874.2|29854.2|29865.8|29845.8|10
1591262400000|2020-06-04 09:20:00|29872.2|29852.2|29874.4|29854.4|29874.4|29854.4|29871.3|29851.3|5
1591263300000|2020-06-04 09:35:00|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|1
1591263600000|2020-06-04 09:40:00|29884.5|29864.5|29889.1|29869.1|29889.1|29869.1|29883.9|29863.9|4
1591264200000|2020-06-04 09:50:00|29896.6|29861.6|29901.9|29866.9|29902.5|29867.5|29896.6|29861.6|6
1591265100000|2020-06-04 10:05:00|29902|29867|29902|29867|29902|29867|29902|29867|1
1591265400000|2020-06-04 10:10:00|29901|29866|29896.8|29861.8|29901|29866|29896.3|29861.3|5
1591266000000|2020-06-04 10:20:00|29894.5|29859.5|29885.3|29865.3|29894.5|29867.9|29885.3|29859|5
1591269300000|2020-06-04 11:15:00|29885|29865|29890|29855|29890|29865|29877.8|29855|5
1591269600000|2020-06-04 11:20:00|29888.5|29853.5|29887.5|29852.5|29888.5|29853.5|29887.5|29852.5|2
1591269900000|2020-06-04 11:25:00|29885.6|29850.6|29887.5|29852.5|29887.5|29852.5|29885.6|29850.6|2
1591270200000|2020-06-04 11:30:00|29885|29865|29878.9|29858.9|29885|29865|29878.1|29858.1|3
1591270500000|2020-06-04 11:35:00|29879|29859|29892.5|29857.5|29892.5|29864.7|29878.1|29855|8
1591270800000|2020-06-04 11:40:00|29887.5|29867.5|29890.5|29855.5|29892.8|29867.5|29886.1|29855.5|8
1591271100000|2020-06-04 11:45:00|29891.5|29856.5|29884.3|29849.3|29893.5|29858.5|29882.5|29847.5|17
1591271400000|2020-06-04 11:50:00|29882.5|29847.5|29878|29843|29883|29853.8|29873.8|29843|11
1591271700000|2020-06-04 11:55:00|29875.5|29840.5|29878|29843|29878|29843|29875.4|29840.4|6
1591272000000|2020-06-04 12:00:00|29876.3|29841.3|29882.4|29847.4|29885.1|29850.1|29876.3|29841.3|7
1591272300000|2020-06-04 12:05:00|29881.9|29846.9|29882.5|29847.5|29882.5|29847.5|29881.4|29846.4|3
1591272600000|2020-06-04 12:10:00|29883|29848|29892.8|29857.8|29892.8|29857.8|29883|29848|6
1591272900000|2020-06-04 12:15:00|29890|29855|29892.3|29857.3|29892.3|29857.3|29890|29855|3
1591273500000|2020-06-04 12:25:00|29892.8|29857.8|29893|29858|29893|29858|29892.8|29857.8|2
1591273800000|2020-06-04 12:30:00|29892.8|29857.8|29895.5|29860.5|29895.5|29860.5|29892.8|29857.8|8
1591274100000|2020-06-04 12:35:00|29892.5|29857.5|29895|29860|29895.5|29860.5|29880.5|29845.5|18
1591274400000|2020-06-04 12:40:00|29893|29858|29895|29860|29895|29860|29890|29855|5
1591274700000|2020-06-04 12:45:00|29893|29858|29890.5|29855.5|29893|29858|29890.5|29855.5|2
1591275000000|2020-06-04 12:50:00|29887.5|29852.5|29890.5|29855.5|29890.5|29855.5|29887.5|29852.5|4
1591275300000|2020-06-04 12:55:00|29887.5|29852.5|29890.5|29855.5|29890.5|29855.5|29887.5|29852.5|4
1591275600000|2020-06-04 13:00:00|29892.5|29857.5|29893|29858|29893|29858|29892.5|29857.5|2
1591275900000|2020-06-04 13:05:00|29882.3|29862.3|29888|29853|29888|29862.3|29882.3|29853|2
1591276500000|2020-06-04 13:15:00|29885|29850|29888|29853|29888|29853|29885|29850|3
1591277100000|2020-06-04 13:25:00|29880.5|29860.5|29880|29860|29880.5|29860.5|29880|29860|2
1591277700000|2020-06-04 13:35:00|29879.5|29859.5|29885|29850|29885.2|29859.5|29876.5|29850|10
1591278000000|2020-06-04 13:40:00|29885.2|29850.2|29882|29862|29885.2|29862|29880|29850|4
1591278300000|2020-06-04 13:45:00|29880.9|29860.9|29894|29859|29895|29864|29879.5|29853|15
1591278600000|2020-06-04 13:50:00|29886|29866|29894|29859|29894.9|29866|29885|29859|5
1591278900000|2020-06-04 13:55:00|29887|29867|29886.5|29866.5|29895|29868|29886.5|29859|6
1591279200000|2020-06-04 14:00:00|29887|29867|29887.5|29867.5|29895|29868|29885|29859|10
1591279500000|2020-06-04 14:05:00|29888|29868|29888|29853|29895|29868|29882.3|29852.5|26
1591279800000|2020-06-04 14:10:00|29893|29858|29893|29858|29893|29858|29892.5|29857.5|3
1591280100000|2020-06-04 14:15:00|29890|29855|29885.5|29850.5|29890|29855|29885.5|29850.5|3
1591280400000|2020-06-04 14:20:00|29882.5|29847.5|29885|29850|29885|29850|29880|29845|7
1591280700000|2020-06-04 14:25:00|29884.5|29849.5|29885|29850|29885|29850|29884.5|29849.5|3
1591281000000|2020-06-04 14:30:00|29884.9|29849.9|29882.5|29847.5|29885|29850|29878.8|29843.8|19
1591281300000|2020-06-04 14:35:00|29883|29848|29878|29843|29883|29850|29863.5|29840|17
1591281600000|2020-06-04 14:40:00|29877.5|29842.5|29862|29842|29877.5|29846|29861.5|29839|7
1591281900000|2020-06-04 14:45:00|29861|29841|29865|29830|29865|29842|29857.5|29828.5|21
1591282200000|2020-06-04 14:50:00|29866.5|29831.5|29869|29834|29878|29843|29859.5|29828|49
1591282500000|2020-06-04 14:55:00|29868.5|29833.5|29856|29836|29868.5|29836.5|29856|29827.5|22
1591282800000|2020-06-04 15:00:00|29856.5|29836.5|29868|29833|29868|29840|29856.5|29833|5
1591283100000|2020-06-04 15:05:00|29865.5|29830.5|29865|29830|29865.5|29830.5|29860|29825|7
1591283400000|2020-06-04 15:10:00|29865.2|29830.2|29877|29842|29878|29843|29859|29829.2|17
1591283700000|2020-06-04 15:15:00|29865.8|29845.8|29877.5|29842.5|29878|29848.5|29865.8|29835.5|7
1591284000000|2020-06-04 15:20:00|29877|29842|29878|29843|29878|29851.5|29866|29838|19
1591284600000|2020-06-04 15:30:00|29875|29840|29873|29838|29875|29840|29868.5|29833.5|8
1591284900000|2020-06-04 15:35:00|29873.5|29838.5|29873|29838|29873.5|29838.5|29873|29838|2
1591285200000|2020-06-04 15:40:00|29875|29840|29878|29843|29878|29843|29875|29840|2
1591285500000|2020-06-04 15:45:00|29875.8|29855.8|29878|29843|29886|29855.8|29875|29843|7
1591285800000|2020-06-04 15:50:00|29875.8|29840.8|29878|29843|29880|29850.5|29870.5|29840|6
1591286100000|2020-06-04 15:55:00|29875.3|29855.3|29890|29855|29890|29861.8|29875.3|29849.9|9
1591286400000|2020-06-04 16:00:00|29887.9|29852.9|29893|29858|29893|29858|29885.5|29850.5|4
1591286700000|2020-06-04 16:05:00|29890.8|29855.8|29888|29853|29890.8|29855.8|29882.5|29847.5|6
1591287300000|2020-06-04 16:15:00|29892.3|29857.3|29893|29858|29893|29858|29892.3|29857.3|3
1591287600000|2020-06-04 16:20:00|29892.5|29857.5|29881.8|29861.8|29893|29861.8|29881.8|29850.5|7
1591287900000|2020-06-04 16:25:00|29891.8|29856.8|29885|29850|29891.8|29856.8|29885|29850|5
1591288500000|2020-06-04 16:35:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591289100000|2020-06-04 16:45:00|29885|29850|29888|29853|29888|29853|29885|29850|4
1591290600000|2020-06-04 17:10:00|29886|29851|29890.5|29855.5|29890.5|29855.5|29885|29850|9
1591290900000|2020-06-04 17:15:00|29890|29855|29885|29850|29890|29855|29885|29850|5
1591291200000|2020-06-04 17:20:00|29885.5|29850.5|29880|29845|29885.5|29850.5|29880|29845|4
1591291500000|2020-06-04 17:25:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591292400000|2020-06-04 17:40:00|29883.3|29848.3|29885|29850|29885.5|29850.5|29883|29848|6
1591293000000|2020-06-04 17:50:00|29885.5|29850.5|29881.8|29846.8|29885.5|29850.5|29881.8|29846.8|2
1591293300000|2020-06-04 17:55:00|29880|29845|29883|29848|29883|29848|29880|29845|3
1591293600000|2020-06-04 18:00:00|29882.3|29847.3|29879.5|29844.5|29882.3|29847.3|29879|29844|4
1591294200000|2020-06-04 18:10:00|29880|29845|29880|29845|29880|29845|29877.3|29842.3|5
1591294500000|2020-06-04 18:15:00|29880.5|29845.5|29875|29840|29880.5|29853|29869.7|29839|15
1591294800000|2020-06-04 18:20:00|29872|29837|29872|29837|29872|29837|29872|29837|1
1591295100000|2020-06-04 18:25:00|29871.6|29836.6|29870.5|29835.5|29872|29837|29870|29835|5
1591295700000|2020-06-04 18:35:00|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|1
1591296900000|2020-06-04 18:55:00|29872.8|29837.8|29880|29845|29880|29854.8|29871.9|29837.8|9
1591297800000|2020-06-04 19:10:00|29882.5|29847.5|29886.8|29851.8|29886.8|29851.8|29882.5|29847.5|3
1591298100000|2020-06-04 19:15:00|29887.5|29852.5|29882.5|29847.5|29888.8|29853.8|29882.5|29847.5|7
1591298400000|2020-06-04 19:20:00|29884.5|29849.5|29877.5|29842.5|29885|29850|29877.5|29842.5|19
1591298700000|2020-06-04 19:25:00|29879.5|29844.5|29882.5|29847.5|29883|29848|29879.5|29844.5|4
1591300500000|2020-06-04 19:55:00|29877|29857|29882.5|29862.5|29884|29864|29877|29857|6
1591324200000|2020-06-05 02:30:00|29840.4|29820.4|29838.1|29803.1|29845|29820.4|29831.2|29803.1|10
1591324500000|2020-06-05 02:35:00|29840|29805|29830|29810|29842.5|29817.2|29830|29805|12
1591324800000|2020-06-05 02:40:00|29829.3|29809.3|29797.5|29762.5|29829.3|29809.3|29797.5|29762.5|25
1591325100000|2020-06-05 02:45:00|29794.4|29774.4|29787.5|29752.5|29812.5|29784.4|29775|29752.3|38
1591325400000|2020-06-05 02:50:00|29790|29755|29790|29755|29790|29755|29787.5|29752.5|3
1591325700000|2020-06-05 02:55:00|29792.5|29757.5|29788.5|29768.5|29805.4|29770|29785|29757.5|39
1591326000000|2020-06-05 03:00:00|29789.7|29769.7|29785|29765|29792.5|29772.5|29775.4|29750|13
1591326300000|2020-06-05 03:05:00|29785.3|29765.3|29775.3|29755.3|29790|29765.3|29775.1|29752.5|13
1591326600000|2020-06-05 03:10:00|29775|29755|29770|29750|29776.8|29755|29765.8|29739.8|27
1591326900000|2020-06-05 03:15:00|29770.3|29750.3|29756.7|29736.7|29770.3|29750.3|29749.3|29729.3|36
1591327200000|2020-06-05 03:20:00|29756.2|29736.2|29755.3|29735.3|29768.8|29737.2|29755.3|29730|13
1591327500000|2020-06-05 03:25:00|29755.8|29735.8|29760.5|29740.5|29760.5|29740.5|29754.8|29734.8|14
1591327800000|2020-06-05 03:30:00|29761|29741|29767.2|29747.2|29767.5|29747.5|29761|29741|12
1591328100000|2020-06-05 03:35:00|29766.2|29746.2|29758.7|29738.7|29766.2|29746.2|29757.7|29737.7|21
1591328400000|2020-06-05 03:40:00|29756|29736|29751|29731|29757.8|29737.8|29750.5|29730.5|14
1591328700000|2020-06-05 03:45:00|29751.5|29731.5|29737.5|29702.5|29751.7|29731.7|29733|29702.5|16
1591329000000|2020-06-05 03:50:00|29733.5|29713.5|29739.5|29704.5|29752.7|29717.7|29730|29704.5|40
1591329300000|2020-06-05 03:55:00|29738.5|29703.5|29713.7|29678.7|29738.5|29708|29707.2|29672.2|56
1591329600000|2020-06-05 04:00:00|29714.7|29679.7|29714.5|29694.5|29723.5|29694.5|29712|29679.6|40
1591329900000|2020-06-05 04:05:00|29715|29695|29735|29700|29735.5|29708|29713|29693|45
1591330200000|2020-06-05 04:10:00|29734.5|29699.5|29729|29694|29734.5|29699.5|29729|29694|22
1591330500000|2020-06-05 04:15:00|29721|29701|29716.5|29681.5|29721|29701|29704.7|29681.5|19
1591330800000|2020-06-05 04:20:00|29713.7|29678.7|29713|29678|29714|29680.4|29699.4|29670.5|21
1591331100000|2020-06-05 04:25:00|29713.5|29678.5|29703|29668|29714.5|29681|29698.5|29663.5|26
1591331400000|2020-06-05 04:30:00|29707.7|29672.7|29699|29679|29707.7|29679.5|29687|29660.5|57
1591331700000|2020-06-05 04:35:00|29699.5|29679.5|29702.5|29682.5|29710|29689.5|29698.5|29675|35
1591332000000|2020-06-05 04:40:00|29702|29682|29701.5|29681.5|29709.5|29685.5|29696|29674.5|26
1591332300000|2020-06-05 04:45:00|29702|29682|29707.5|29687.5|29713|29693|29702|29682|22
1591332600000|2020-06-05 04:50:00|29708|29688|29717|29697|29717|29697|29705.5|29685.5|22
1591332900000|2020-06-05 04:55:00|29714|29694|29726|29706|29737|29717|29714|29694|50
1591333200000|2020-06-05 05:00:00|29725.5|29705.5|29726|29691|29733|29710|29716.5|29690.5|29
1591333500000|2020-06-05 05:05:00|29726.5|29691.5|29716.5|29696.5|29726.5|29696.5|29715|29688|15
1591333800000|2020-06-05 05:10:00|29717|29697|29709.5|29689.5|29718.5|29698.5|29707.5|29680|34
1591334100000|2020-06-05 05:15:00|29710.5|29690.5|29724.5|29704.5|29724.5|29704.5|29708|29688|35
1591334400000|2020-06-05 05:20:00|29722.5|29702.5|29723|29688|29728|29702.5|29720|29688|21
1591334700000|2020-06-05 05:25:00|29723.5|29688.5|29719.5|29684.5|29723.5|29688.5|29717.5|29682.5|15
1591335000000|2020-06-05 05:30:00|29720|29685|29717.5|29682.5|29721.3|29686.3|29717.2|29682.2|11
1591335300000|2020-06-05 05:35:00|29718|29683|29714.5|29694.5|29722.5|29696|29711|29683|19
1591335600000|2020-06-05 05:40:00|29715|29695|29715.5|29695.5|29721.5|29701.5|29714.5|29694.5|27
1591335900000|2020-06-05 05:45:00|29716|29696|29706.7|29686.7|29717.7|29697.7|29706.7|29673.5|31
1591336200000|2020-06-05 05:50:00|29707.5|29672.5|29687.5|29652.5|29707.5|29676.5|29682.5|29652|30
1591336500000|2020-06-05 05:55:00|29687|29652|29691.6|29656.6|29692.3|29667.5|29663.7|29638.7|49
1591336800000|2020-06-05 06:00:00|29690.7|29655.7|29687|29667|29705|29683|29673.6|29646|161
1591337100000|2020-06-05 06:05:00|29686|29666|29705.3|29670.3|29708.5|29683.3|29682.8|29658|80
1591337400000|2020-06-05 06:10:00|29698|29678|29734.9|29699.9|29734.9|29699.9|29698|29672|72
1591337700000|2020-06-05 06:15:00|29734.4|29699.4|29710|29675|29734.4|29711|29700|29673|71
1591338000000|2020-06-05 06:20:00|29710.5|29675.5|29717.8|29682.8|29724.3|29696|29709.5|29674.5|51
1591338300000|2020-06-05 06:25:00|29719|29684|29719.5|29699.5|29725.5|29705.5|29715.8|29684|49
1591338600000|2020-06-05 06:30:00|29720|29700|29719|29699|29721|29701|29714|29694|29
1591338900000|2020-06-05 06:35:00|29719.5|29699.5|29717|29697|29722|29702|29717|29697|25
1591339200000|2020-06-05 06:40:00|29716.5|29696.5|29706.5|29686.5|29719|29699|29703.5|29683.5|32
1591339500000|2020-06-05 06:45:00|29707|29687|29705.5|29685.5|29713.5|29693.5|29702.5|29682.5|43
1591339800000|2020-06-05 06:50:00|29705.3|29685.3|29713.5|29693.5|29715.5|29695.5|29704.5|29684.5|28
1591340100000|2020-06-05 06:55:00|29711.3|29691.3|29707|29687|29711.3|29691.3|29705.5|29685.5|16
1591340400000|2020-06-05 07:00:00|29707.5|29687.5|29703.5|29683.5|29707.5|29687.5|29699.5|29679.5|14
1591340700000|2020-06-05 07:05:00|29703|29683|29706|29686|29706|29686|29701|29681|16
1591341000000|2020-06-05 07:10:00|29705|29685|29698|29678|29705|29685|29694.1|29674.1|28
1591341300000|2020-06-05 07:15:00|29698.5|29678.5|29695.3|29675.3|29698.5|29678.5|29694.5|29674.5|26
1591341600000|2020-06-05 07:20:00|29693.5|29673.5|29695.5|29675.5|29696|29676|29690|29670|18
1591341900000|2020-06-05 07:25:00|29695|29675|29689.5|29669.5|29695|29675|29678.5|29658.5|31
1591342200000|2020-06-05 07:30:00|29691.5|29671.5|29695|29660|29699.5|29679.5|29689|29660|12
1591342500000|2020-06-05 07:35:00|29696.5|29661.5|29685.5|29650.5|29696.5|29661.5|29684.5|29649.5|28
1591342800000|2020-06-05 07:40:00|29686.3|29651.3|29680|29645|29687.5|29652.5|29680|29645|11
1591343100000|2020-06-05 07:45:00|29679|29644|29682|29647|29684.3|29649.3|29659|29624.3|42
1591343400000|2020-06-05 07:50:00|29685.3|29650.3|29682.5|29647.5|29685.3|29650.3|29682.5|29647.5|5
1591343700000|2020-06-05 07:55:00|29674.7|29654.7|29675|29655|29675|29655|29674.7|29654.7|2
1591344000000|2020-06-05 08:00:00|29677.5|29657.5|29677.5|29657.5|29678.9|29658.9|29676.1|29656.1|7
1591344300000|2020-06-05 08:05:00|29672.8|29652.8|29672.5|29652.5|29678.5|29658.5|29665.4|29637.5|15
1591344600000|2020-06-05 08:10:00|29674.8|29654.8|29672.5|29652.5|29678|29658|29672.5|29652.5|13
1591344900000|2020-06-05 08:15:00|29673.9|29653.9|29682.5|29662.5|29683.9|29663.9|29672.5|29652.5|15
1591345200000|2020-06-05 08:20:00|29685|29665|29685|29665|29685|29665|29685|29665|1
1591345500000|2020-06-05 08:25:00|29687|29667|29687.5|29667.5|29688.9|29668.9|29685|29665|7
1591345800000|2020-06-05 08:30:00|29685|29665|29695.3|29660.3|29700|29672.5|29685|29660|16
1591346100000|2020-06-05 08:35:00|29697.5|29662.5|29687.5|29667.5|29697.5|29670.5|29687.5|29662.5|4
1591346400000|2020-06-05 08:40:00|29690|29670|29695|29675|29697.5|29677.5|29690|29670|13
1591346700000|2020-06-05 08:45:00|29692.5|29672.5|29690.5|29670.5|29692.5|29672.5|29687.8|29667.8|11
1591347000000|2020-06-05 08:50:00|29692.5|29672.5|29702.5|29682.5|29710|29690|29692.5|29672.5|24
1591347300000|2020-06-05 08:55:00|29708|29688|29713|29693|29718|29698|29700.5|29680.5|21
1591347600000|2020-06-05 09:00:00|29704.5|29684.5|29697.5|29677.5|29727.5|29707.5|29692.5|29670|26
1591347900000|2020-06-05 09:05:00|29717.5|29682.5|29717.5|29682.5|29718|29683|29713.1|29678.1|8
1591348200000|2020-06-05 09:10:00|29719.8|29684.8|29720.5|29685.5|29720.5|29685.5|29719.8|29684.8|5
1591348500000|2020-06-05 09:15:00|29720|29685|29720|29685|29720|29685|29720|29685|1
1591348800000|2020-06-05 09:20:00|29719.3|29684.3|29719|29684|29719.3|29690|29705|29682.5|12
1591349100000|2020-06-05 09:25:00|29715|29695|29730.3|29695.3|29730.3|29695.3|29715|29690.5|9
1591349400000|2020-06-05 09:30:00|29727.5|29692.5|29730.3|29695.3|29730.3|29698.3|29717.5|29687.5|9
1591349700000|2020-06-05 09:35:00|29730.5|29695.5|29727.5|29692.5|29730.5|29695.5|29727.5|29692.5|3
1591350000000|2020-06-05 09:40:00|29729.8|29694.8|29720.5|29700.5|29730.5|29700.5|29717.5|29690|13
1591350300000|2020-06-05 09:45:00|29720|29700|29717.5|29682.5|29725.1|29700|29704.5|29669.5|27
1591350600000|2020-06-05 09:50:00|29717.1|29697.1|29720|29700|29720.5|29700.5|29717.1|29697.1|3
1591350900000|2020-06-05 09:55:00|29716.7|29696.7|29705.5|29685.5|29720.5|29700.5|29705.5|29677.5|15
1591351200000|2020-06-05 10:00:00|29705|29685|29703|29683|29705|29685|29703|29683|2
1591351500000|2020-06-05 10:05:00|29703.4|29683.4|29725.8|29690.8|29727.8|29692.8|29703|29683|10
1591351800000|2020-06-05 10:10:00|29725.3|29690.3|29720.3|29685.3|29725.3|29690.3|29719.3|29684.3|8
1591352100000|2020-06-05 10:15:00|29722.5|29687.5|29722.5|29687.5|29722.5|29687.5|29722.5|29687.5|1
1591352400000|2020-06-05 10:20:00|29727.5|29692.5|29715.5|29695.5|29729.8|29695.5|29715.2|29687.5|20
1591352700000|2020-06-05 10:25:00|29715|29695|29715|29695|29715|29695|29715|29695|1
1591353000000|2020-06-05 10:30:00|29727.5|29692.5|29727.5|29692.5|29730.3|29695.3|29727.5|29692.5|4
1591353300000|2020-06-05 10:35:00|29722|29687|29722|29687|29722|29687|29722|29687|1
1591353900000|2020-06-05 10:45:00|29721.7|29686.7|29721.7|29686.7|29721.7|29686.7|29721.7|29686.7|1
1591354200000|2020-06-05 10:50:00|29725.3|29690.3|29726.3|29691.3|29726.3|29691.3|29725.3|29690.3|2
1591354500000|2020-06-05 10:55:00|29727.2|29692.2|29726.3|29691.3|29727.5|29692.5|29726.3|29691.3|3
1591354800000|2020-06-05 11:00:00|29724.8|29689.8|29723.5|29688.5|29724.8|29689.8|29723.5|29688.5|5
1591355100000|2020-06-05 11:05:00|29722.3|29687.3|29711.3|29676.3|29722.3|29687.3|29711.3|29676.3|14
1591355400000|2020-06-05 11:10:00|29710.8|29675.8|29703.3|29683.3|29710.8|29684.7|29703.3|29675.8|3
1591355700000|2020-06-05 11:15:00|29712.5|29677.5|29710.8|29675.8|29712.5|29677.5|29710.8|29675.8|4
1591356000000|2020-06-05 11:20:00|29712.5|29677.5|29697.8|29677.8|29712.5|29681.5|29697.8|29674.5|6
1591356300000|2020-06-05 11:25:00|29697.5|29677.5|29693.3|29673.3|29697.5|29677.5|29690.8|29670.8|15
1591357200000|2020-06-05 11:40:00|29697.5|29662.5|29690|29655|29697.5|29665.4|29685.4|29650.4|18
1591357500000|2020-06-05 11:45:00|29691.2|29656.2|29685.2|29665.2|29691.2|29666.7|29685.2|29655|6
1591358100000|2020-06-05 11:55:00|29684.4|29664.4|29690.8|29655.8|29690.8|29664.4|29683.3|29653.5|5
1591358400000|2020-06-05 12:00:00|29690.3|29655.3|29668.3|29648.3|29695.3|29660.3|29668.3|29648.3|12
1591358700000|2020-06-05 12:05:00|29668.8|29648.8|29667.1|29647.1|29685.5|29653.5|29665|29643.5|18
1591359000000|2020-06-05 12:10:00|29666.9|29646.9|29675.5|29640.5|29680.5|29646.9|29666.9|29640.5|8
1591359300000|2020-06-05 12:15:00|29675|29640|29667.5|29632.5|29675.5|29653|29665.3|29630.3|10
1591359600000|2020-06-05 12:20:00|29667.8|29632.8|29657.5|29622.5|29669|29634|29652.5|29617.5|17
1591359900000|2020-06-05 12:25:00|29661|29624|29668|29633|29668|29633|29661|29624|6
1591360500000|2020-06-05 12:35:00|29667.1|29632.1|29668|29633|29668|29633|29667.1|29632.1|2
1591360800000|2020-06-05 12:40:00|29664.7|29629.7|29670.8|29635.8|29674|29639|29663.7|29628.7|30
1591361100000|2020-06-05 12:45:00|29671.8|29636.8|29692.4|29661|29701|29662|29669.3|29634.3|19
1591361400000|2020-06-05 12:50:00|29693.2|29662|29686|29647|29696.6|29662|29676|29643|19
1591361700000|2020-06-05 12:55:00|29683|29643|29677|29644|29683|29644|29677|29642|6
1591362000000|2020-06-05 13:00:00|29676|29645|29670.5|29635.5|29676|29645|29666|29635.5|6
1591362300000|2020-06-05 13:05:00|29667.5|29632.5|29621|29577|29667.5|29632.5|29620|29576.9|20
1591362600000|2020-06-05 13:10:00|29627.5|29582|29626|29597|29635|29597|29615|29577|25
1591362900000|2020-06-05 13:15:00|29625.5|29594.5|29615|29580|29625.5|29594.5|29608|29573|17
1591363200000|2020-06-05 13:20:00|29612.5|29577.5|29610|29575|29615|29580|29605.1|29570.1|10
1591363500000|2020-06-05 13:25:00|29610.5|29580|29590.7|29555.7|29610.5|29581.5|29585.5|29553.5|34
1591363800000|2020-06-05 13:30:00|29592.5|29557.5|29592.5|29557.5|29592.5|29557.5|29592.5|29557.5|1
1591364100000|2020-06-05 13:35:00|29590.5|29560|29600.5|29569.5|29600.5|29569.5|29590.5|29559.5|8
1591364400000|2020-06-05 13:40:00|29598.5|29570|29615|29580|29619.7|29584.7|29598|29565|14
1591364700000|2020-06-05 13:45:00|29595.5|29564.5|29617|29582|29617|29582|29595.5|29564.5|13
1591365000000|2020-06-05 13:50:00|29617.5|29582.5|29623.5|29596.5|29623.5|29596.5|29617.5|29582.5|9
1591365300000|2020-06-05 13:55:00|29632.5|29597.5|29642.9|29607.9|29642.9|29607.9|29632.5|29597.5|6
1591365600000|2020-06-05 14:00:00|29640.5|29605.5|29652.2|29617.2|29657|29622|29640.5|29605.5|9
1591365900000|2020-06-05 14:05:00|29652.7|29617.7|29625|29596.5|29652.7|29617.7|29625|29594.9|5
1591366200000|2020-06-05 14:10:00|29623.5|29595|29640|29605|29645.5|29614.5|29623.5|29590.3|23
1591366500000|2020-06-05 14:15:00|29630.3|29595.3|29633.6|29598.6|29642.3|29609|29629|29595.3|21
1591366800000|2020-06-05 14:20:00|29635.9|29600.9|29635.9|29600.9|29635.9|29600.9|29635.9|29600.9|1
1591367100000|2020-06-05 14:25:00|29633.7|29598.7|29633.7|29598.7|29633.7|29598.7|29633.7|29598.7|1
1591367400000|2020-06-05 14:30:00|29635.8|29600.8|29646.4|29611.4|29651.4|29617.3|29635.8|29600.8|11
1591367700000|2020-06-05 14:35:00|29645.5|29610.5|29644.2|29609.2|29658.2|29627.3|29644.2|29609.2|19
1591368000000|2020-06-05 14:40:00|29647.4|29612.4|29646.9|29611.9|29650|29622.3|29646|29611.9|10
1591368300000|2020-06-05 14:45:00|29646.4|29611.4|29631.7|29600|29646.4|29611.4|29631.7|29597.1|6
1591368600000|2020-06-05 14:50:00|29623.7|29596|29622.7|29595|29623.7|29596|29622.7|29595|2
1591368900000|2020-06-05 14:55:00|29623.5|29596.5|29618.9|29583.9|29631.4|29596.5|29618.2|29583.9|19
1591369200000|2020-06-05 15:00:00|29619.1|29584.1|29619.1|29584.1|29620|29585|29619.1|29584.1|5
1591369500000|2020-06-05 15:05:00|29621.4|29586.4|29624.7|29595|29625.4|29595|29621.4|29586.4|4
1591369800000|2020-06-05 15:10:00|29622.7|29594|29622.7|29595|29622.7|29595|29622.7|29593|4
1591370100000|2020-06-05 15:15:00|29621.4|29586.4|29621.4|29586.4|29621.4|29586.4|29621.4|29586.4|1
1591370400000|2020-06-05 15:20:00|29623.7|29588.7|29622.5|29587.5|29623.7|29588.7|29622.5|29587.5|2
1591370700000|2020-06-05 15:25:00|29621.8|29586.8|29602.5|29567.5|29621.8|29586.8|29595|29564.5|9
1591371000000|2020-06-05 15:30:00|29600|29565|29577|29548.9|29600|29565|29576|29542.2|19
1591371300000|2020-06-05 15:35:00|29576|29537.8|29590.5|29560|29590.5|29560|29570.3|29537.7|16
1591371600000|2020-06-05 15:40:00|29595.8|29560.8|29590|29555|29595.8|29560.8|29590|29555|4
1591371900000|2020-06-05 15:45:00|29589|29554|29587.5|29552.5|29589|29554|29585|29550|8
1591372200000|2020-06-05 15:50:00|29586.4|29551.4|29595.5|29564.5|29595.5|29564.5|29586.4|29551.4|5
1591372500000|2020-06-05 15:55:00|29593.5|29566.5|29614.5|29583.5|29614.5|29584.3|29593.5|29566.5|14
1591372800000|2020-06-05 16:00:00|29615.5|29584.5|29615.5|29584.5|29615.5|29584.5|29615.5|29584.5|1
1591373400000|2020-06-05 16:10:00|29610|29575|29610.5|29579.5|29618.5|29591.5|29610|29575|11
1591373700000|2020-06-05 16:15:00|29603|29568|29600|29565|29603|29568|29600|29565|2
1591374000000|2020-06-05 16:20:00|29602.5|29567.5|29600|29565|29602.5|29567.5|29600|29565|3
1591374300000|2020-06-05 16:25:00|29605|29574.5|29605|29574.5|29605|29575.3|29605|29574.5|3
1591374600000|2020-06-05 16:30:00|29603.9|29576.2|29606|29574|29606|29576.2|29603.9|29572.5|14
1591374900000|2020-06-05 16:35:00|29596|29564|29580.1|29545.1|29596|29564|29580.1|29545.1|7
1591375200000|2020-06-05 16:40:00|29578.7|29543.7|29590|29555|29590|29555|29578.7|29543.7|9
1591375500000|2020-06-05 16:45:00|29590.8|29555.8|29590|29555|29592.5|29557.5|29585.1|29550.1|5
1591375800000|2020-06-05 16:50:00|29589.6|29554.6|29589.6|29554.6|29589.6|29554.6|29589.6|29554.6|1
1591376100000|2020-06-05 16:55:00|29592.1|29557.1|29592.1|29557.1|29592.1|29557.1|29592.1|29557.1|1
1591376400000|2020-06-05 17:00:00|29591.4|29556.4|29598.7|29563.7|29603.9|29568.9|29586.4|29551.4|16
1591376700000|2020-06-05 17:05:00|29600|29565|29600|29565|29600|29565|29600|29565|1
1591377000000|2020-06-05 17:10:00|29601.3|29566.3|29594|29566|29601.3|29571|29594|29561.5|7
1591377300000|2020-06-05 17:15:00|29601.5|29566.5|29594|29566|29601.8|29567|29594|29566|6
1591377600000|2020-06-05 17:20:00|29608.2|29576.2|29600|29565|29612.5|29577.5|29600|29565|5
1591377900000|2020-06-05 17:25:00|29612.1|29577.1|29612.1|29577.1|29612.1|29577.1|29612.1|29577.1|1
1591379100000|2020-06-05 17:45:00|29613.8|29578.8|29615|29580|29615|29585.5|29613.5|29578.8|3
1591379400000|2020-06-05 17:50:00|29611|29579|29611|29579|29611|29579|29611|29579|1
1591379700000|2020-06-05 17:55:00|29612.5|29577.5|29606|29574|29614.5|29579.5|29602.7|29567.7|5
1591380000000|2020-06-05 18:00:00|29615|29580|29612.5|29577.5|29615|29580|29610|29575|5
1591380600000|2020-06-05 18:10:00|29602.7|29567.7|29605|29570|29605|29576|29602.5|29567.5|6
1591380900000|2020-06-05 18:15:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591381200000|2020-06-05 18:20:00|29604|29576|29604|29576|29604|29576|29604|29576|1
1591381500000|2020-06-05 18:25:00|29605|29570|29605|29570|29605|29570|29605|29570|1
1591382100000|2020-06-05 18:35:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591382400000|2020-06-05 18:40:00|29592.7|29557.7|29596|29564|29596|29566|29592.7|29557.7|3
1591382700000|2020-06-05 18:45:00|29592.5|29557.5|29595|29560|29595|29560|29592.5|29557.5|2
1591383000000|2020-06-05 18:50:00|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|1
1591383300000|2020-06-05 18:55:00|29595|29560|29592.5|29557.5|29595|29560|29590.1|29555.1|4
1591383600000|2020-06-05 19:00:00|29591.3|29556.3|29585|29555|29592.5|29557.5|29582.5|29547.5|5
1591383900000|2020-06-05 19:05:00|29592|29557|29582.5|29547.5|29592.5|29557.5|29582.5|29547.5|3
1591384200000|2020-06-05 19:10:00|29580|29545|29582.5|29547.5|29582.5|29547.5|29580|29545|3
1591384500000|2020-06-05 19:15:00|29585|29550|29587.5|29552.5|29592|29557|29585|29550|10
1591384800000|2020-06-05 19:20:00|29585.8|29550.8|29588.7|29553.7|29591|29556|29585|29550|7
1591385100000|2020-06-05 19:25:00|29590|29555|29585|29550|29590|29555|29582.5|29547.5|4
1591385400000|2020-06-05 19:30:00|29586.4|29551.4|29586.4|29551.4|29586.4|29551.4|29586.4|29551.4|1
1591385700000|2020-06-05 19:35:00|29585|29550|29585|29550|29590|29555|29582.5|29547.5|9
1591386000000|2020-06-05 19:40:00|29583|29548|29582.5|29547.5|29583|29548|29581.3|29546.3|4
1591386600000|2020-06-05 19:50:00|29581.3|29546.3|29581.3|29546.3|29581.3|29546.3|29581.3|29546.3|1
1591386900000|2020-06-05 19:55:00|29581.8|29546.8|29582|29547|29585|29555|29581|29546|9
1591583400000|2020-06-08 02:30:00|29620.1|29600.1|29615|29595|29620.1|29600.1|29614.8|29594.8|24
1591583700000|2020-06-08 02:35:00|29615.3|29595.3|29617.2|29597.2|29618|29598|29615|29595|25
1591584000000|2020-06-08 02:40:00|29617.5|29597.5|29620.2|29600.2|29621.5|29601.5|29616.5|29596.5|16
1591584300000|2020-06-08 02:45:00|29617.5|29597.5|29598.3|29578.3|29618.5|29598.5|29591.2|29571.2|74
1591584600000|2020-06-08 02:50:00|29598.8|29578.8|29599.3|29579.3|29602.2|29582.2|29592.6|29572.6|18
1591584900000|2020-06-08 02:55:00|29598.3|29578.3|29600|29580|29602.2|29582.2|29594|29574|61
1591585200000|2020-06-08 03:00:00|29599|29579|29590|29570|29599|29579|29587.8|29561.5|27
1591585500000|2020-06-08 03:05:00|29591.5|29571.5|29598.2|29578.2|29598.5|29578.5|29585|29565|34
1591585800000|2020-06-08 03:10:00|29597.7|29577.7|29600|29580|29605.7|29585.7|29596.5|29576.5|25
1591586100000|2020-06-08 03:15:00|29599|29579|29584.3|29564.3|29601|29579|29584.3|29560|20
1591586400000|2020-06-08 03:20:00|29582.5|29562.5|29591.2|29571.2|29591.2|29571.2|29582.5|29562.5|18
1591586700000|2020-06-08 03:25:00|29590.7|29570.7|29590|29570|29594|29574|29590|29570|16
1591587000000|2020-06-08 03:30:00|29590.5|29570.5|29595.7|29575.7|29597.2|29577.2|29590.5|29570.5|13
1591587300000|2020-06-08 03:35:00|29597.2|29577.2|29602|29582|29602.2|29582.2|29597.2|29577.2|9
1591587600000|2020-06-08 03:40:00|29601.5|29581.5|29597.5|29577.5|29602.5|29582.5|29596.5|29576.5|13
1591587900000|2020-06-08 03:45:00|29597|29577|29596.5|29576.5|29597|29577|29596.5|29576.5|2
1591588200000|2020-06-08 03:50:00|29601.5|29581.5|29600.5|29580.5|29602.5|29582.5|29597.5|29577.5|22
1591588500000|2020-06-08 03:55:00|29599.5|29579.5|29600|29580|29600.5|29580.5|29596.5|29576.5|13
1591588800000|2020-06-08 04:00:00|29602.2|29582.2|29601|29581|29602.2|29582.2|29601|29581|2
1591589100000|2020-06-08 04:05:00|29600.5|29580.5|29599.5|29579.5|29602.5|29582.5|29596.5|29576.5|12
1591589400000|2020-06-08 04:10:00|29600|29580|29600|29580|29600.5|29580.5|29599|29579|9
1591589700000|2020-06-08 04:15:00|29596.1|29576.1|29596.5|29576.5|29597|29577|29596|29576|7
1591590000000|2020-06-08 04:20:00|29596|29576|29593.3|29573.3|29596.5|29576.5|29590|29570|15
1591590300000|2020-06-08 04:25:00|29594.8|29574.8|29594.5|29574.5|29594.8|29574.8|29593.8|29573.8|8
1591590600000|2020-06-08 04:30:00|29597.5|29577.5|29604.5|29584.5|29605|29585|29596.2|29576.2|19
1591590900000|2020-06-08 04:35:00|29605|29585|29602.5|29582.5|29605|29585|29602.5|29582.5|6
1591591200000|2020-06-08 04:40:00|29600|29580|29599.3|29579.3|29600|29580|29599.3|29579.3|3
1591591500000|2020-06-08 04:45:00|29597.8|29577.8|29598.3|29578.3|29601.4|29581.4|29597.8|29577.8|10
1591591800000|2020-06-08 04:50:00|29597.5|29577.5|29597.5|29577.5|29597.5|29577.5|29597.5|29577.5|1
1591592100000|2020-06-08 04:55:00|29598.3|29578.3|29599|29579|29599.5|29579.5|29598.3|29578.3|5
1591592400000|2020-06-08 05:00:00|29599.5|29579.5|29598|29578|29600.7|29580.7|29598|29578|7
1591592700000|2020-06-08 05:05:00|29598.5|29578.5|29603.5|29583.5|29603.5|29583.5|29598.5|29578.5|7
1591593300000|2020-06-08 05:15:00|29603.3|29583.3|29590.7|29570.7|29603.3|29583.3|29586|29566|17
1591593600000|2020-06-08 05:20:00|29585.8|29565.8|29592.2|29572.2|29593.2|29573.2|29585.8|29565.8|12
1591593900000|2020-06-08 05:25:00|29592.7|29572.7|29596.2|29576.2|29596.7|29576.7|29592.7|29572.7|3
1591594200000|2020-06-08 05:30:00|29597.5|29577.5|29603.2|29583.2|29604.2|29584.2|29596|29576|17
1591594500000|2020-06-08 05:35:00|29603.5|29583.5|29605.5|29585.5|29605.5|29585.5|29603.5|29583.5|7
1591594800000|2020-06-08 05:40:00|29608|29588|29605|29585|29609.5|29589.5|29605|29585|9
1591595100000|2020-06-08 05:45:00|29605.5|29585.5|29607|29587|29607|29587|29605.5|29585.5|10
1591595400000|2020-06-08 05:50:00|29606|29586|29601.5|29581.5|29606|29586|29599|29579|17
1591595700000|2020-06-08 05:55:00|29601|29581|29605.5|29585.5|29605.5|29585.5|29601|29581|4
1591596000000|2020-06-08 06:00:00|29606.3|29586.3|29611.5|29591.5|29611.5|29591.5|29605.5|29585.5|9
1591596300000|2020-06-08 06:05:00|29613.8|29593.8|29611.5|29591.5|29613.8|29593.8|29611.5|29591.5|2
1591596600000|2020-06-08 06:10:00|29611|29591|29611|29591|29613.8|29593.8|29609.8|29589.8|17
1591596900000|2020-06-08 06:15:00|29610|29590|29602.8|29582.8|29610|29590|29600.3|29580.3|9
1591597200000|2020-06-08 06:20:00|29603.3|29583.3|29602.1|29582.1|29603.3|29583.3|29594.5|29574.5|21
1591597500000|2020-06-08 06:25:00|29602.6|29582.6|29608.5|29588.5|29611|29591|29602.6|29582.6|33
1591597800000|2020-06-08 06:30:00|29608|29588|29601.5|29581.5|29610.5|29590.5|29601.5|29581.5|41
1591598100000|2020-06-08 06:35:00|29602|29582|29607.5|29587.5|29607.7|29587.7|29602|29582|18
1591598400000|2020-06-08 06:40:00|29606.5|29586.5|29605|29585|29608.7|29588.7|29605|29585|12
1591598700000|2020-06-08 06:45:00|29604.5|29584.5|29598.5|29578.5|29604.5|29584.5|29597|29577|21
1591599000000|2020-06-08 06:50:00|29599|29579|29591.3|29571.3|29600.3|29580.3|29590.8|29570.8|12
1591599300000|2020-06-08 06:55:00|29590.3|29570.3|29582.5|29562.5|29592.5|29572.5|29582.5|29562.5|10
1591599600000|2020-06-08 07:00:00|29578.8|29558.8|29585|29565|29592.2|29572.2|29578.8|29558.8|13
1591599900000|2020-06-08 07:05:00|29587.7|29567.7|29589|29569|29596|29569|29587.5|29558.5|16
1591600200000|2020-06-08 07:10:00|29589.5|29569.5|29596|29576|29598.5|29578.5|29586|29566|22
1591600500000|2020-06-08 07:15:00|29597|29577|29594.5|29574.5|29603|29583|29594.5|29574.5|29
1591600800000|2020-06-08 07:20:00|29595|29575|29584|29564|29598|29578|29584|29564|36
1591601100000|2020-06-08 07:25:00|29584.5|29564.5|29603|29583|29615.5|29589|29584.5|29564.5|43
1591601400000|2020-06-08 07:30:00|29604|29584|29602.5|29567.5|29604|29584|29596|29565|15
1591601700000|2020-06-08 07:35:00|29603.5|29568.5|29602.5|29567.5|29603.5|29568.5|29602.5|29567.5|2
1591602000000|2020-06-08 07:40:00|29605|29570|29602.5|29567.5|29613|29578|29602.5|29567.5|8
1591602300000|2020-06-08 07:45:00|29600|29565|29602.5|29567.5|29602.5|29572.5|29587.5|29557.5|21
1591602600000|2020-06-08 07:50:00|29605|29570|29605|29570|29605|29570|29605|29570|1
1591602900000|2020-06-08 07:55:00|29608|29573|29615|29580|29615|29580|29605|29570|22
1591603200000|2020-06-08 08:00:00|29615.5|29580.5|29613|29578|29615.5|29580.5|29613|29578|10
1591603500000|2020-06-08 08:05:00|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|1
1591603800000|2020-06-08 08:10:00|29607.5|29572.5|29603|29568|29607.5|29572.5|29603|29568|2
1591604100000|2020-06-08 08:15:00|29603.5|29568.5|29596|29561|29605.5|29570.5|29596|29561|11
1591604400000|2020-06-08 08:20:00|29588.5|29553.5|29590.5|29555.5|29596|29561|29588|29553|9
1591604700000|2020-06-08 08:25:00|29590|29555|29591|29556|29592.5|29557.5|29590|29555|4
1591605000000|2020-06-08 08:30:00|29591.5|29556.5|29592|29557|29592.5|29557.5|29591.5|29556.5|3
1591605300000|2020-06-08 08:35:00|29591.5|29556.5|29590|29555|29591.5|29556.5|29590|29555|4
1591606200000|2020-06-08 08:50:00|29585|29550|29573|29553|29585|29555.5|29570|29547.5|7
1591606500000|2020-06-08 08:55:00|29565|29545|29580.5|29560.5|29580.5|29560.5|29565|29545|7
1591606800000|2020-06-08 09:00:00|29583|29563|29590.5|29555.5|29595|29563|29583|29555|5
1591607100000|2020-06-08 09:05:00|29590|29555|29585|29565|29592.5|29565.5|29585|29555|5
1591607400000|2020-06-08 09:10:00|29594|29574|29592.5|29572.5|29602.5|29575.3|29592.5|29565|14
1591607700000|2020-06-08 09:15:00|29590|29570|29592.5|29572.5|29593|29573|29587.5|29567.5|8
1591608000000|2020-06-08 09:20:00|29593|29573|29597.5|29577.5|29597.5|29577.5|29593|29573|6
1591608300000|2020-06-08 09:25:00|29592.8|29572.8|29578.7|29558.7|29592.8|29572.8|29577.8|29557.8|14
1591608600000|2020-06-08 09:30:00|29580.5|29560.5|29580.3|29560.3|29584.8|29561.7|29578|29547.5|16
1591608900000|2020-06-08 09:35:00|29580|29560|29589|29569|29589|29569|29578|29547.5|17
1591609200000|2020-06-08 09:40:00|29590.5|29570.5|29591.3|29571.3|29591.8|29571.8|29589|29569|6
1591609500000|2020-06-08 09:45:00|29591.8|29571.8|29593|29573|29593|29573|29591.8|29571.8|5
1591609800000|2020-06-08 09:50:00|29597.5|29577.5|29595|29575|29597.5|29577.5|29593.3|29573.3|5
1591610100000|2020-06-08 09:55:00|29596.8|29576.8|29597.5|29577.5|29600|29580|29596.8|29576.8|4
1591610400000|2020-06-08 10:00:00|29600|29580|29595|29575|29600|29580|29595|29575|4
1591610700000|2020-06-08 10:05:00|29596.8|29576.8|29597.5|29577.5|29597.5|29577.5|29596.8|29576.8|2
1591611000000|2020-06-08 10:10:00|29592.8|29572.8|29592.5|29572.5|29592.8|29572.8|29591.3|29571.3|3
1591611300000|2020-06-08 10:15:00|29593|29573|29595|29575|29595|29575|29593|29573|2
1591611600000|2020-06-08 10:20:00|29607.3|29572.3|29607.5|29572.5|29607.5|29584.3|29604.3|29572.3|4
1591612200000|2020-06-08 10:30:00|29605.5|29570.5|29605|29570|29605.5|29570.5|29605|29570|2
1591612500000|2020-06-08 10:35:00|29598.8|29578.8|29600.3|29580.3|29600.3|29580.3|29598.8|29578.8|3
1591612800000|2020-06-08 10:40:00|29600|29580|29600|29580|29601.2|29581.2|29600|29580|3
1591613700000|2020-06-08 10:55:00|29599|29579|29601.2|29581.2|29601.2|29581.2|29599|29579|3
1591614000000|2020-06-08 11:00:00|29600|29580|29600|29580|29601.2|29581.2|29600|29580|3
1591614600000|2020-06-08 11:10:00|29603.2|29583.2|29605|29585|29605|29585|29600|29580|12
1591614900000|2020-06-08 11:15:00|29602.5|29582.5|29605|29585|29605.3|29585.3|29602.5|29582.5|6
1591615500000|2020-06-08 11:25:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1591615800000|2020-06-08 11:30:00|29606|29586|29605.3|29585.3|29606|29586|29605|29585|3
1591616100000|2020-06-08 11:35:00|29605|29585|29605|29585|29606|29586|29605|29585|3
1591616400000|2020-06-08 11:40:00|29607.3|29587.3|29605|29585|29607.3|29587.3|29605|29585|3
1591616700000|2020-06-08 11:45:00|29605.3|29585.3|29605.3|29585.3|29605.3|29585.3|29605|29585|5
1591617000000|2020-06-08 11:50:00|29605|29585|29605|29585|29605|29585|29605|29585|1
1591617300000|2020-06-08 11:55:00|29605.3|29585.3|29605|29585|29607.8|29587.8|29602.8|29582.8|8
1591617600000|2020-06-08 12:00:00|29604|29584|29599.8|29579.8|29604|29584|29597.5|29577.5|12
1591617900000|2020-06-08 12:05:00|29600.3|29580.3|29600.3|29580.3|29600.3|29580.3|29600.3|29580.3|1
1591618200000|2020-06-08 12:10:00|29600|29580|29602.5|29582.5|29603|29583|29600|29580|3
1591618500000|2020-06-08 12:15:00|29600|29580|29600|29580|29600|29580|29600|29580|1
1591618800000|2020-06-08 12:20:00|29599.5|29579.5|29590|29570|29601.5|29579.5|29585|29560|28
1591619100000|2020-06-08 12:25:00|29591.8|29571.8|29592.3|29572.3|29592.8|29572.8|29591.8|29571.8|3
1591619400000|2020-06-08 12:30:00|29593.3|29573.3|29591.8|29571.8|29595.5|29575.5|29591.8|29571.8|5
1591620300000|2020-06-08 12:45:00|29584.7|29564.7|29589.5|29569.5|29589.5|29569.5|29584.7|29564.7|4
1591620900000|2020-06-08 12:55:00|29587.3|29567.3|29594.5|29574.5|29594.5|29574.5|29587.3|29567.3|7
1591621200000|2020-06-08 13:00:00|29594|29574|29590.3|29570.3|29594|29574|29590.3|29570.3|5
1591621500000|2020-06-08 13:05:00|29580.8|29560.8|29582.5|29562.5|29582.5|29562.5|29579.5|29559.5|5
1591621800000|2020-06-08 13:10:00|29583|29563|29587.5|29567.5|29587.5|29567.5|29583|29563|6
1591622100000|2020-06-08 13:15:00|29590|29570|29590|29570|29590|29570|29590|29570|1
1591622400000|2020-06-08 13:20:00|29599.8|29564.8|29602.5|29567.5|29602.5|29567.5|29599.8|29564.8|3
1591622700000|2020-06-08 13:25:00|29595.5|29575.5|29597.5|29577.5|29597.5|29577.5|29595|29575|3
1591623000000|2020-06-08 13:30:00|29598|29578|29598|29578|29598|29578|29598|29578|1
1591623300000|2020-06-08 13:35:00|29603|29583|29610|29590|29610|29590|29603|29583|9
1591623600000|2020-06-08 13:40:00|29612.5|29592.5|29610|29590|29615.5|29595.5|29607.9|29587.9|10
1591623900000|2020-06-08 13:45:00|29609.5|29589.5|29607.5|29587.5|29610|29590|29607.5|29587.5|4
1591624200000|2020-06-08 13:50:00|29605.5|29585.5|29594.5|29574.5|29605.5|29585.5|29592.5|29572.5|10
1591624500000|2020-06-08 13:55:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591625100000|2020-06-08 14:05:00|29592|29572|29599|29579|29603|29583|29592|29572|38
1591625400000|2020-06-08 14:10:00|29599.5|29579.5|29600|29580|29600|29580|29598|29578|12
1591625700000|2020-06-08 14:15:00|29599|29579|29595|29575|29600|29580|29586.3|29566.3|10
1591626300000|2020-06-08 14:25:00|29598|29578|29600|29580|29602.5|29582.5|29598|29578|6
1591626600000|2020-06-08 14:30:00|29594.8|29574.8|29595.5|29575.5|29595.5|29575.5|29593.5|29573.5|4
1591626900000|2020-06-08 14:35:00|29600|29580|29608|29588|29608|29588|29598|29578|6
1591627200000|2020-06-08 14:40:00|29607|29587|29602.5|29582.5|29611|29591|29598|29578|11
1591627500000|2020-06-08 14:45:00|29600.5|29580.5|29600|29580|29600.5|29580.5|29600|29580|2
1591627800000|2020-06-08 14:50:00|29598|29578|29597.5|29577.5|29598|29578|29597.5|29577.5|2
1591628100000|2020-06-08 14:55:00|29598|29578|29608|29588|29608.5|29588.5|29598|29578|16
1591628400000|2020-06-08 15:00:00|29607|29587|29605|29585|29608|29588|29604|29584|10
1591629000000|2020-06-08 15:10:00|29604.5|29584.5|29591.7|29571.7|29604.5|29584.5|29591.5|29571.5|15
1591629300000|2020-06-08 15:15:00|29591.2|29571.2|29585.5|29565.5|29591.2|29571.2|29585.5|29565.5|8
1591629600000|2020-06-08 15:20:00|29590|29570|29598|29578|29598|29578|29589|29569|10
1591629900000|2020-06-08 15:25:00|29597.5|29577.5|29595|29575|29597.5|29577.5|29592.5|29572.5|6
1591630200000|2020-06-08 15:30:00|29592.5|29572.5|29595|29575|29595|29575|29592.5|29572.5|2
1591630800000|2020-06-08 15:40:00|29597|29577|29596.5|29576.5|29597|29577|29596.5|29576.5|2
1591631100000|2020-06-08 15:45:00|29597.5|29577.5|29598|29578|29602.5|29582.5|29597.5|29577.5|6
1591631700000|2020-06-08 15:55:00|29602.5|29582.5|29595|29575|29605.5|29585.5|29594.5|29574.5|12
1591632000000|2020-06-08 16:00:00|29598|29578|29607.5|29572.5|29608|29579|29598|29572|7
1591632300000|2020-06-08 16:05:00|29605|29570|29597.5|29577.5|29605|29578|29597.5|29570|3
1591633200000|2020-06-08 16:20:00|29599.5|29579.5|29599.5|29579.5|29600|29580|29599.5|29579.5|3
1591633500000|2020-06-08 16:25:00|29600|29580|29600|29580|29600|29580|29600|29580|1
1591633800000|2020-06-08 16:30:00|29599.5|29579.5|29602|29582|29602|29582|29599.5|29579.5|4
1591634100000|2020-06-08 16:35:00|29604.5|29584.5|29605|29585|29605|29585|29604.5|29584.5|2
1591635000000|2020-06-08 16:50:00|29602.5|29582.5|29605|29585|29605|29585|29602.5|29582.5|2
1591635300000|2020-06-08 16:55:00|29602.5|29582.5|29605|29585|29605|29585|29602.5|29582.5|2
1591635600000|2020-06-08 17:00:00|29610|29590|29609.5|29589.5|29610|29590|29609.5|29589.5|2
1591636200000|2020-06-08 17:10:00|29610|29590|29608|29588|29610|29590|29607.5|29587.5|4
1591636500000|2020-06-08 17:15:00|29605|29585|29604.5|29584.5|29605|29585|29604.5|29584.5|6
1591636800000|2020-06-08 17:20:00|29605.3|29585.3|29604.5|29584.5|29605.3|29585.3|29604|29584|7
1591637100000|2020-06-08 17:25:00|29605|29585|29595|29575|29605|29585|29595|29575|16
1591637400000|2020-06-08 17:30:00|29598|29578|29598|29578|29598|29578|29597|29577|4
1591637700000|2020-06-08 17:35:00|29599|29579|29595|29575|29599|29579|29595|29575|5
1591640400000|2020-06-08 18:20:00|29598|29578|29599.5|29579.5|29599.5|29579.5|29598|29578|4
1591640700000|2020-06-08 18:25:00|29599.4|29579.4|29588|29568|29599.4|29579.4|29588|29568|5
1591641000000|2020-06-08 18:30:00|29581|29561|29579.5|29559.5|29581.5|29561.5|29579.5|29559.5|3
1591641300000|2020-06-08 18:35:00|29575|29555|29574.5|29554.5|29575|29555|29574.5|29554.5|2
1591641600000|2020-06-08 18:40:00|29574|29554|29571.5|29551.5|29574|29554|29571.5|29551.5|3
1591643700000|2020-06-08 19:15:00|29567|29547|29568|29548|29568|29548|29567|29547|3
1591644000000|2020-06-08 19:20:00|29568.5|29548.5|29570|29550|29570|29550|29568.5|29548.5|9
1591644300000|2020-06-08 19:25:00|29568|29548|29568|29548|29568|29548|29568|29548|1
1591644600000|2020-06-08 19:30:00|29567.5|29547.5|29561.5|29526.5|29568|29548|29558.7|29526.5|5
1591644900000|2020-06-08 19:35:00|29562|29527|29562.5|29527.5|29563|29528|29560|29523|10
1591645200000|2020-06-08 19:40:00|29563|29528|29550|29530|29563|29530|29545|29518|15
1591645800000|2020-06-08 19:50:00|29548|29528|29548|29528|29548|29528|29547.5|29527.5|3
1591646100000|2020-06-08 19:55:00|29547.5|29527.5|29538|29518|29547.5|29527.5|29535|29515|7
1591669800000|2020-06-09 02:30:00|29617.5|29597.5|29617.8|29597.8|29617.8|29597.8|29615.6|29595.6|5
1591670100000|2020-06-09 02:35:00|29615.9|29595.9|29615.6|29595.6|29615.9|29595.9|29615.6|29595.6|2
1591670400000|2020-06-09 02:40:00|29615|29595|29605|29585|29617.5|29597.2|29605|29581.8|10
1591670700000|2020-06-09 02:45:00|29607.5|29587.5|29605|29585|29609.4|29589.4|29601|29581|14
1591671000000|2020-06-09 02:50:00|29607.2|29587.2|29613.8|29593.8|29613.8|29593.8|29601|29577.5|26
1591671300000|2020-06-09 02:55:00|29612.5|29592.5|29604|29584|29617.2|29597.2|29602.3|29582.3|31
1591671600000|2020-06-09 03:00:00|29604.5|29584.5|29602.8|29582.8|29610|29590|29602.8|29582.8|15
1591671900000|2020-06-09 03:05:00|29602.5|29582.5|29597.3|29577.3|29603|29583|29592|29572|36
1591672200000|2020-06-09 03:10:00|29597.8|29577.8|29603.2|29583.2|29603.2|29583.2|29597.8|29577.8|4
1591672500000|2020-06-09 03:15:00|29601.6|29581.6|29598.5|29578.5|29601.6|29581.6|29594|29574|23
1591672800000|2020-06-09 03:20:00|29598|29578|29593|29573|29598|29578|29590.5|29570.5|10
1591673100000|2020-06-09 03:25:00|29593.5|29573.5|29600.6|29580.6|29601.7|29581.7|29593.2|29573.2|25
1591673400000|2020-06-09 03:30:00|29600.9|29580.9|29602.8|29582.8|29602.8|29582.8|29600.2|29580.2|9
1591673700000|2020-06-09 03:35:00|29601|29581|29603|29583|29603.5|29583.5|29597.5|29577.5|32
1591674000000|2020-06-09 03:40:00|29603.5|29583.5|29609.6|29589.6|29610.4|29590.4|29603|29583|27
1591674300000|2020-06-09 03:45:00|29610.5|29590.5|29598.3|29578.3|29610.5|29590.5|29595|29575|29
1591674600000|2020-06-09 03:50:00|29598.8|29578.8|29598.8|29578.8|29598.8|29578.8|29598.3|29578.3|3
1591674900000|2020-06-09 03:55:00|29599|29579|29597|29577|29599|29579|29593.8|29573.8|11
1591675200000|2020-06-09 04:00:00|29597.5|29577.5|29599.3|29579.3|29599.8|29579.8|29597|29577|6
1591675500000|2020-06-09 04:05:00|29598.8|29578.8|29601.2|29581.2|29601.2|29581.2|29598.8|29578.8|7
1591675800000|2020-06-09 04:10:00|29600.7|29580.7|29602.5|29582.5|29603|29583|29600.7|29580.7|11
1591676100000|2020-06-09 04:15:00|29602|29582|29601|29581|29604.5|29584.5|29601|29581|23
1591676400000|2020-06-09 04:20:00|29601.5|29581.5|29600.8|29580.8|29603|29583|29596.7|29576.7|32
1591676700000|2020-06-09 04:25:00|29600.3|29580.3|29592.5|29572.5|29600.3|29580.3|29591.8|29571.8|17
1591677000000|2020-06-09 04:30:00|29593|29573|29591.3|29571.3|29595|29575|29588.8|29568.8|29
1591677300000|2020-06-09 04:35:00|29590.8|29570.8|29590.8|29570.8|29591.3|29571.3|29588.9|29568.9|5
1591677600000|2020-06-09 04:40:00|29591.3|29571.3|29591.3|29571.3|29592.5|29572.5|29589.4|29569.4|6
1591677900000|2020-06-09 04:45:00|29590|29570|29583.4|29563.4|29590|29570|29571.4|29551.4|49
1591678200000|2020-06-09 04:50:00|29582.9|29562.9|29588|29568|29588|29568|29582.9|29562.9|8
1591678500000|2020-06-09 04:55:00|29588.5|29568.5|29597|29577|29597|29577|29588.5|29568.5|13
1591678800000|2020-06-09 05:00:00|29596.7|29576.7|29591.2|29571.2|29596.7|29576.7|29591.2|29571.2|14
1591679100000|2020-06-09 05:05:00|29590.7|29570.7|29591|29571|29591|29571|29590.7|29570.7|2
1591679400000|2020-06-09 05:10:00|29590.7|29570.7|29597.2|29577.2|29597.2|29577.2|29590.7|29570.7|5
1591679700000|2020-06-09 05:15:00|29597.5|29577.5|29596.5|29576.5|29601|29581|29596|29576|22
1591680000000|2020-06-09 05:20:00|29597|29577|29598|29578|29598.5|29578.5|29596.5|29576.5|7
1591680300000|2020-06-09 05:25:00|29597.5|29577.5|29596.3|29576.3|29597.5|29577.5|29596.3|29576.3|2
1591680600000|2020-06-09 05:30:00|29595|29575|29593|29573|29595|29575|29590.6|29570.6|15
1591680900000|2020-06-09 05:35:00|29593.5|29573.5|29596.8|29576.8|29597.9|29577.9|29593|29573|11
1591681200000|2020-06-09 05:40:00|29596.3|29576.3|29593.3|29573.3|29597.2|29577.2|29592.8|29572.8|7
1591681500000|2020-06-09 05:45:00|29593|29573|29588.8|29568.8|29593.5|29573.5|29588|29568|15
1591681800000|2020-06-09 05:50:00|29586.5|29566.5|29586.5|29566.5|29586.5|29566.5|29585.3|29565.3|13
1591682100000|2020-06-09 05:55:00|29587.5|29567.5|29586.5|29566.5|29591.7|29571.7|29586.5|29566.5|4
1591682400000|2020-06-09 06:00:00|29586|29566|29592|29572|29592|29572|29586|29566|30
1591682700000|2020-06-09 06:05:00|29592.5|29572.5|29593.7|29573.7|29598|29578|29590.5|29570.5|17
1591683000000|2020-06-09 06:10:00|29594|29574|29598.3|29578.3|29601.2|29581.2|29594|29574|14
1591683300000|2020-06-09 06:15:00|29598|29578|29601.7|29581.7|29604|29584|29598|29578|44
1591683600000|2020-06-09 06:20:00|29600.6|29580.6|29600|29580|29600.6|29580.6|29597|29577|18
1591683900000|2020-06-09 06:25:00|29599.5|29579.5|29600.5|29580.5|29603.5|29583.5|29599|29579|15
1591684200000|2020-06-09 06:30:00|29600.3|29580.3|29599|29579|29615.5|29595.5|29598|29578|52
1591684500000|2020-06-09 06:35:00|29600.5|29580.5|29602.7|29582.7|29603.7|29583.7|29600.5|29580.5|17
1591684800000|2020-06-09 06:40:00|29602.2|29582.2|29601.5|29581.5|29603.2|29583.2|29600|29580|14
1591685100000|2020-06-09 06:45:00|29602|29582|29605.5|29585.5|29606|29586|29602|29582|23
1591685400000|2020-06-09 06:50:00|29607.5|29587.5|29611.8|29591.8|29616|29596|29607|29587|21
1591685700000|2020-06-09 06:55:00|29612.3|29592.3|29613.8|29593.8|29617.5|29597.5|29612|29592|29
1591686000000|2020-06-09 07:00:00|29612.5|29592.5|29607.5|29587.5|29612.5|29592.5|29602.8|29582.8|26
1591686300000|2020-06-09 07:05:00|29605.8|29585.8|29613.8|29593.8|29617|29597|29605|29585|40
1591686600000|2020-06-09 07:10:00|29612.8|29592.8|29617.8|29597.8|29617.8|29597.8|29612.5|29592.5|33
1591686900000|2020-06-09 07:15:00|29619.3|29599.3|29617|29597|29622.7|29602.7|29616.8|29596.8|19
1591687200000|2020-06-09 07:20:00|29617.8|29597.8|29617.8|29597.8|29621.5|29601.5|29614.8|29594.8|19
1591687500000|2020-06-09 07:25:00|29619.5|29599.5|29619.3|29599.3|29620|29600|29617.8|29597.8|15
1591687800000|2020-06-09 07:30:00|29618.8|29598.8|29625.3|29605.3|29628.1|29608.1|29611.5|29591.5|26
1591688100000|2020-06-09 07:35:00|29624.8|29604.8|29630|29610|29640|29617.5|29622.8|29602.5|19
1591688400000|2020-06-09 07:40:00|29632.1|29612.1|29640|29620|29648.5|29620|29632.1|29610|17
1591688700000|2020-06-09 07:45:00|29635|29615|29640|29620|29640|29620|29632.5|29612.5|14
1591689000000|2020-06-09 07:50:00|29636.8|29616.8|29625|29605|29636.8|29616.8|29625|29605|13
1591689300000|2020-06-09 07:55:00|29620.1|29600.1|29616.3|29596.3|29622.5|29602.5|29615.8|29595.8|12
1591689600000|2020-06-09 08:00:00|29617.4|29597.4|29627.5|29607.5|29636.2|29607.5|29617.4|29596|10
1591689900000|2020-06-09 08:05:00|29642.5|29608.3|29642.5|29607.5|29643.3|29608.3|29642.5|29607.5|3
1591690200000|2020-06-09 08:10:00|29640|29605|29642.5|29622.5|29642.5|29622.5|29630|29602.5|9
1591690500000|2020-06-09 08:15:00|29640|29620|29645|29625|29647.3|29627.3|29640|29620|26
1591690800000|2020-06-09 08:20:00|29647.5|29627.5|29637.4|29617.4|29647.5|29627.5|29628.2|29598.5|26
1591691100000|2020-06-09 08:25:00|29638.9|29618.9|29639.7|29619.7|29643.3|29623.3|29638.9|29618.9|11
1591691400000|2020-06-09 08:30:00|29640.3|29620.3|29650|29630|29650|29630|29640.3|29620.3|3
1591691700000|2020-06-09 08:35:00|29652.5|29617.5|29652.5|29617.5|29652.5|29617.5|29650|29615|3
1591692000000|2020-06-09 08:40:00|29640|29620|29640|29620|29640|29620|29636.1|29616.1|6
1591692300000|2020-06-09 08:45:00|29636.1|29616.1|29637.2|29617.2|29637.4|29617.4|29636.1|29616.1|3
1591692600000|2020-06-09 08:50:00|29640|29620|29637.4|29617.4|29642.5|29620|29630|29605|14
1591692900000|2020-06-09 08:55:00|29640|29620|29657.5|29622.5|29658|29631.2|29640|29612.5|12
1591693200000|2020-06-09 09:00:00|29657|29622|29650|29630|29660.5|29632.2|29645|29620|10
1591693500000|2020-06-09 09:05:00|29647|29627|29654|29634|29654.2|29634.2|29647|29627|8
1591693800000|2020-06-09 09:10:00|29659.2|29639.2|29646|29626|29659.2|29639.2|29646|29614.5|15
1591694100000|2020-06-09 09:15:00|29647|29627|29647|29627|29649.5|29627.4|29645.3|29614.5|6
1591694400000|2020-06-09 09:20:00|29649|29629|29647.5|29627.5|29656.5|29636.5|29647.5|29627.5|11
1591694700000|2020-06-09 09:25:00|29646.1|29626.1|29642.5|29607.5|29647.5|29627.5|29638|29607.5|9
1591695000000|2020-06-09 09:30:00|29643|29608|29642.5|29607.5|29643|29608|29642.5|29607.5|2
1591695600000|2020-06-09 09:40:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1591695900000|2020-06-09 09:45:00|29635|29615|29637.5|29617.5|29642.2|29622.2|29635|29615|7
1591696200000|2020-06-09 09:50:00|29640|29620|29651.2|29631.2|29651.2|29631.2|29640|29620|4
1591696800000|2020-06-09 10:00:00|29651.1|29631.1|29650.3|29630.3|29651.1|29631.1|29650.3|29630.3|2
1591697100000|2020-06-09 10:05:00|29647.8|29627.8|29648.5|29628.5|29648.5|29628.5|29642.5|29622.5|12
1591697400000|2020-06-09 10:10:00|29650.3|29630.3|29652.5|29632.5|29652.5|29632.5|29650.3|29630.3|3
1591697700000|2020-06-09 10:15:00|29653|29633|29650.8|29630.8|29653|29633|29650.8|29630.8|2
1591698000000|2020-06-09 10:20:00|29650.1|29630.1|29648|29628|29650.1|29630.1|29645.3|29625.3|11
1591698300000|2020-06-09 10:25:00|29650.5|29630.5|29653|29633|29653|29633|29650.5|29630.5|2
1591698600000|2020-06-09 10:30:00|29649.8|29629.8|29649.8|29629.8|29649.8|29629.8|29649.8|29629.8|1
1591698900000|2020-06-09 10:35:00|29649.1|29629.1|29637.5|29617.5|29649.8|29629.8|29637.5|29617.5|17
1591699200000|2020-06-09 10:40:00|29636.1|29616.1|29635|29615|29637.5|29617.5|29630|29610|8
1591699500000|2020-06-09 10:45:00|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|1
1591700100000|2020-06-09 10:55:00|29632.3|29612.3|29631.8|29611.8|29632.3|29612.3|29628.7|29608.7|3
1591700400000|2020-06-09 11:00:00|29632.5|29612.5|29632.5|29612.5|29636.4|29616.4|29632.2|29612.2|7
1591701000000|2020-06-09 11:10:00|29632.6|29612.6|29630|29610|29632.8|29612.8|29630|29610|5
1591701300000|2020-06-09 11:15:00|29631.4|29611.4|29630|29610|29631.4|29611.4|29630|29610|2
1591701600000|2020-06-09 11:20:00|29629|29609|29615|29595|29629|29609|29615|29595|8
1591701900000|2020-06-09 11:25:00|29617|29597|29615|29595|29617.8|29597.8|29615|29595|10
1591702200000|2020-06-09 11:30:00|29612.8|29592.8|29612.5|29592.5|29612.8|29592.8|29612.5|29592.5|2
1591702500000|2020-06-09 11:35:00|29617.2|29597.2|29620|29600|29620|29600|29615|29595|3
1591702800000|2020-06-09 11:40:00|29621.5|29601.5|29615|29595|29625|29605|29615|29595|11
1591703100000|2020-06-09 11:45:00|29612.2|29592.2|29611.8|29591.8|29615|29595|29611.1|29591.1|8
1591703400000|2020-06-09 11:50:00|29610.7|29590.7|29616.1|29596.1|29617.6|29597.6|29609.5|29589.5|22
1591703700000|2020-06-09 11:55:00|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|1
1591704300000|2020-06-09 12:05:00|29618.9|29598.9|29617.5|29597.5|29618.9|29598.9|29617.5|29597.5|2
1591704600000|2020-06-09 12:10:00|29614.5|29594.5|29612.5|29592.5|29615|29595|29612.5|29592.5|3
1591704900000|2020-06-09 12:15:00|29610.8|29590.8|29615|29595|29615|29595|29610.8|29590.8|12
1591705200000|2020-06-09 12:20:00|29615.5|29595.5|29617|29597|29618.5|29598.5|29615|29595|13
1591706100000|2020-06-09 12:35:00|29618.5|29598.5|29622|29602|29623.5|29603.5|29618.5|29598.5|6
1591706400000|2020-06-09 12:40:00|29618.8|29598.8|29618.8|29598.8|29618.8|29598.8|29613.8|29593.8|11
1591706700000|2020-06-09 12:45:00|29618.5|29598.5|29627|29607|29627|29607|29613.8|29593.8|8
1591707000000|2020-06-09 12:50:00|29621.6|29601.6|29622.1|29602.1|29622.1|29602.1|29621.6|29601.6|4
1591707300000|2020-06-09 12:55:00|29624|29604|29630|29595|29631.3|29604.3|29624|29592.5|8
1591707600000|2020-06-09 13:00:00|29628.4|29593.4|29620|29600|29628.4|29600|29615.5|29593.4|6
1591708200000|2020-06-09 13:10:00|29622.5|29602.5|29623|29603|29623.7|29603.7|29621.2|29601.2|5
1591708500000|2020-06-09 13:15:00|29618|29598|29618|29598|29618|29598|29618|29598|1
1591708800000|2020-06-09 13:20:00|29620|29600|29622.5|29587.5|29625|29600|29613|29587.5|7
1591709100000|2020-06-09 13:25:00|29613.5|29593.5|29614.5|29594.5|29615|29595|29613.5|29593.5|5
1591709400000|2020-06-09 13:30:00|29615|29595|29615|29595|29620|29600|29614.5|29594.5|7
1591709700000|2020-06-09 13:35:00|29613|29593|29615|29595|29615|29595|29611.5|29591.5|9
1591710000000|2020-06-09 13:40:00|29613|29593|29620|29585|29620|29595|29609|29580|11
1591710300000|2020-06-09 13:45:00|29623|29588|29612.5|29592.5|29623|29592.5|29607.5|29585|7
1591710600000|2020-06-09 13:50:00|29611.2|29591.2|29612.5|29592.5|29612.5|29592.5|29611.2|29591.2|2
1591710900000|2020-06-09 13:55:00|29613|29593|29610|29590|29613|29593|29610|29590|4
1591711200000|2020-06-09 14:00:00|29612.5|29592.5|29607|29587|29614.8|29594.8|29605.3|29585.3|9
1591711500000|2020-06-09 14:05:00|29615|29580|29600|29580|29616.2|29587.5|29597.5|29577.5|25
1591711800000|2020-06-09 14:10:00|29597.5|29577.5|29605|29585|29615|29585|29597.5|29577.5|13
1591712100000|2020-06-09 14:15:00|29606.5|29586.5|29599.6|29579.6|29608.7|29588.7|29599.6|29579.6|7
1591712400000|2020-06-09 14:20:00|29597.1|29577.1|29599.6|29579.6|29602.1|29582.1|29597.1|29577.1|5
1591712700000|2020-06-09 14:25:00|29602|29582|29602.5|29582.5|29602.5|29582.5|29599.6|29579.6|7
1591713000000|2020-06-09 14:30:00|29602|29582|29614|29579|29614|29587.5|29597.5|29577.5|26
1591713300000|2020-06-09 14:35:00|29613.7|29578.7|29596.5|29576.5|29615|29582.7|29596|29576|11
1591713600000|2020-06-09 14:40:00|29597|29577|29597.4|29577.4|29601.9|29577.9|29587.5|29564.5|14
1591713900000|2020-06-09 14:45:00|29597.9|29577.9|29592.2|29572.2|29600|29578.8|29590.3|29565|18
1591714200000|2020-06-09 14:50:00|29592|29572|29590|29570|29600|29573.2|29589.8|29564.5|11
1591714500000|2020-06-09 14:55:00|29589.8|29569.8|29589.3|29569.3|29592.5|29572.5|29587.5|29567.5|13
1591714800000|2020-06-09 15:00:00|29590|29570|29590|29570|29592.5|29572.5|29587.6|29567.6|8
1591715100000|2020-06-09 15:05:00|29592.5|29572.5|29595|29575|29597.5|29577.5|29592.5|29572.5|6
1591715400000|2020-06-09 15:10:00|29597.5|29577.5|29593.8|29573.8|29597.5|29577.5|29592.5|29572.5|4
1591715700000|2020-06-09 15:15:00|29592.5|29572.5|29588.8|29568.8|29595|29575|29587|29567|10
1591716000000|2020-06-09 15:20:00|29590|29570|29585|29565|29590|29570|29585|29565|4
1591716300000|2020-06-09 15:25:00|29584.8|29564.8|29582.5|29562.5|29584.8|29564.8|29582.5|29562.5|12
1591716600000|2020-06-09 15:30:00|29584.8|29564.8|29582.5|29562.5|29585|29565|29582.5|29562.5|7
1591716900000|2020-06-09 15:35:00|29583.8|29563.8|29582.5|29562.5|29583.8|29563.8|29582.5|29562.5|4
1591717200000|2020-06-09 15:40:00|29582.8|29562.8|29587.5|29567.5|29587.5|29567.5|29582.5|29562.5|17
1591717500000|2020-06-09 15:45:00|29586.2|29566.2|29594.5|29574.5|29602.3|29574.5|29586.2|29566.2|7
1591717800000|2020-06-09 15:50:00|29592.2|29572.2|29587.6|29567.6|29592.2|29572.2|29587.6|29567.6|2
1591718400000|2020-06-09 16:00:00|29588.8|29568.8|29588.8|29568.8|29588.8|29568.8|29588.8|29568.8|1
1591718700000|2020-06-09 16:05:00|29589.3|29569.3|29595|29575|29595|29575|29589.3|29569.3|6
1591719000000|2020-06-09 16:10:00|29595.3|29575.3|29594.6|29574.6|29606.8|29586.8|29592.1|29572.1|10
1591719900000|2020-06-09 16:25:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591720200000|2020-06-09 16:30:00|29595.1|29575.1|29595|29575|29595.1|29575.1|29595|29575|2
1591720500000|2020-06-09 16:35:00|29597.3|29577.3|29597.3|29577.3|29597.3|29577.3|29597.3|29577.3|1
1591720800000|2020-06-09 16:40:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591721700000|2020-06-09 16:55:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591722000000|2020-06-09 17:00:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591722900000|2020-06-09 17:15:00|29602.4|29582.4|29601.2|29581.2|29605|29582.4|29598.3|29570|5
1591723200000|2020-06-09 17:20:00|29604.8|29569.8|29602.8|29582.8|29605|29585|29600|29569.8|11
1591723500000|2020-06-09 17:25:00|29609.3|29574.3|29610|29575|29610|29575|29607.5|29572.5|3
1591724100000|2020-06-09 17:35:00|29605|29585|29605|29585|29605|29585|29605|29585|1
1591725300000|2020-06-09 17:55:00|29607.5|29587.5|29620|29585|29620|29588.9|29607.5|29585|4
1591725600000|2020-06-09 18:00:00|29617.5|29582.5|29620|29585|29620|29585|29615|29580|10
1591726200000|2020-06-09 18:10:00|29615|29595|29615|29595|29615|29595|29615|29595|1
1591726500000|2020-06-09 18:15:00|29612.5|29592.5|29610|29590|29612.5|29592.5|29610|29590|2
1591727400000|2020-06-09 18:30:00|29609.6|29589.6|29609.6|29589.6|29609.6|29589.6|29609.6|29589.6|1
1591728900000|2020-06-09 18:55:00|29612.1|29592.1|29612.1|29592.1|29612.1|29592.1|29612.1|29592.1|1
1591729200000|2020-06-09 19:00:00|29612|29592|29612|29592|29612|29592|29612|29592|1
1591729500000|2020-06-09 19:05:00|29613|29593|29615|29595|29617.5|29597.5|29612.5|29592.5|4
1591729800000|2020-06-09 19:10:00|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|1
1591730100000|2020-06-09 19:15:00|29611.2|29591.2|29605|29585|29611.2|29591.2|29604.5|29584.5|3
1591730700000|2020-06-09 19:25:00|29606|29586|29606|29586|29606|29586|29606|29586|1
1591731300000|2020-06-09 19:35:00|29607|29587|29605|29585|29617|29587|29602.5|29582|4
1591732200000|2020-06-09 19:50:00|29607.5|29587.5|29608.3|29588.3|29610|29590|29607.5|29587.5|5
1591732500000|2020-06-09 19:55:00|29610|29590|29617.5|29582.5|29617.5|29590|29610|29582.5|2
1591756200000|2020-06-10 02:30:00|29595|29575|29581.5|29561.5|29595.7|29575.7|29581.5|29561.5|31
1591756500000|2020-06-10 02:35:00|29576|29556|29590.5|29570.5|29596.8|29576.8|29576|29556|37
1591756800000|2020-06-10 02:40:00|29589.8|29569.8|29590|29570|29592|29572|29587|29567|24
1591757100000|2020-06-10 02:45:00|29587.8|29567.8|29585|29565|29590|29567.8|29572|29543.2|18
1591757400000|2020-06-10 02:50:00|29589.5|29569.5|29599.5|29564.5|29600|29577|29588|29560|22
1591757700000|2020-06-10 02:55:00|29600|29565|29583.5|29563.5|29600|29576.2|29574.7|29554.7|59
1591758000000|2020-06-10 03:00:00|29585.5|29565.5|29585|29550|29595|29567.5|29576.5|29550|31
1591758300000|2020-06-10 03:05:00|29585.5|29550.5|29577.2|29557.2|29585.5|29562.2|29575.5|29550|37
1591758600000|2020-06-10 03:10:00|29582.5|29562.5|29589.5|29569.5|29591.7|29571.7|29582.5|29562.5|37
1591758900000|2020-06-10 03:15:00|29590|29570|29594.5|29574.5|29597|29577|29588.3|29568.3|24
1591759200000|2020-06-10 03:20:00|29593|29573|29588.2|29568.2|29593|29573|29588.2|29568.2|12
1591759500000|2020-06-10 03:25:00|29588.5|29568.5|29592|29572|29595|29575|29588.5|29568.5|14
1591759800000|2020-06-10 03:30:00|29590.5|29570.5|29579.5|29559.5|29590.5|29570.5|29579.2|29559.2|20
1591760100000|2020-06-10 03:35:00|29579.3|29559.3|29565.3|29545.3|29579.3|29559.3|29563.8|29543.8|19
1591760400000|2020-06-10 03:40:00|29565.8|29545.8|29546|29526|29568.8|29548.8|29539.3|29514.5|65
1591760700000|2020-06-10 03:45:00|29553|29518|29553.8|29533.8|29563|29534|29550|29518|31
1591761000000|2020-06-10 03:50:00|29554.4|29534.4|29553|29533|29554.4|29534.4|29553|29533|7
1591761300000|2020-06-10 03:55:00|29552.8|29532.8|29554.3|29534.3|29557.2|29537.2|29552.3|29532.3|15
1591761600000|2020-06-10 04:00:00|29553.8|29533.8|29554.8|29534.8|29554.8|29534.8|29552|29532|6
1591761900000|2020-06-10 04:05:00|29554|29534|29576.8|29541.8|29576.8|29541.8|29554|29534|11
1591762200000|2020-06-10 04:10:00|29575.3|29540.3|29569.8|29534.8|29576.3|29541.3|29569.8|29534.8|5
1591762500000|2020-06-10 04:15:00|29570|29535|29570|29535|29570|29535|29570|29535|1
1591762800000|2020-06-10 04:20:00|29571|29536|29564.8|29544.8|29571|29544.8|29562|29535|8
1591763100000|2020-06-10 04:25:00|29564.3|29544.3|29561|29541|29564.3|29544.3|29561|29541|5
1591763400000|2020-06-10 04:30:00|29558.8|29538.8|29556.3|29521.3|29558.8|29538.8|29543.1|29520.8|19
1591763700000|2020-06-10 04:35:00|29556.8|29521.8|29557.3|29522.3|29557.3|29522.3|29556.8|29521.8|2
1591764000000|2020-06-10 04:40:00|29557.5|29522.5|29557.5|29522.5|29557.5|29522.5|29557.5|29522.5|1
1591764300000|2020-06-10 04:45:00|29557.3|29522.3|29557.5|29522.5|29557.5|29522.5|29557.3|29522.3|2
1591764600000|2020-06-10 04:50:00|29557.3|29522.3|29556.8|29521.8|29557.3|29522.3|29556.8|29521.8|2
1591764900000|2020-06-10 04:55:00|29556.3|29521.3|29556.3|29521.3|29556.8|29521.8|29556.3|29521.3|3
1591765200000|2020-06-10 05:00:00|29554.5|29519.5|29546|29526|29554.5|29526|29546|29519|3
1591765500000|2020-06-10 05:05:00|29546.5|29526.5|29545.2|29525.2|29546.5|29526.5|29541|29521|5
1591765800000|2020-06-10 05:10:00|29547|29527|29547.5|29527.5|29547.5|29527.5|29545.2|29525.2|3
1591766100000|2020-06-10 05:15:00|29547|29527|29546.5|29526.5|29547|29527|29542.4|29522.4|8
1591766400000|2020-06-10 05:20:00|29547|29527|29508.5|29473.5|29551.5|29527|29508.5|29473.5|27
1591766700000|2020-06-10 05:25:00|29507.5|29472.5|29507.8|29472.8|29509.3|29474.3|29507.5|29472.5|10
1591767000000|2020-06-10 05:30:00|29508.3|29473.3|29490.8|29455.8|29528.7|29493.7|29478.5|29449.8|34
1591767300000|2020-06-10 05:35:00|29488.8|29453.8|29485|29450|29490.3|29455.3|29485|29450|18
1591767600000|2020-06-10 05:40:00|29485.5|29450.5|29463|29443|29490.5|29465.8|29459.1|29429.8|38
1591767900000|2020-06-10 05:45:00|29474.7|29439.7|29474.4|29454.4|29479.5|29454.4|29465.3|29439.5|41
1591768200000|2020-06-10 05:50:00|29474.7|29454.7|29482.7|29462.7|29487|29464|29474.7|29450.5|33
1591768500000|2020-06-10 05:55:00|29483.7|29463.7|29472.3|29437.3|29485.5|29465.5|29472.3|29437.3|41
1591768800000|2020-06-10 06:00:00|29465.8|29445.8|29422.7|29402.7|29483.5|29448.5|29417.3|29397.3|45
1591769100000|2020-06-10 06:05:00|29427.4|29407.4|29433.3|29413.3|29461|29428.5|29422.8|29399.5|68
1591769400000|2020-06-10 06:10:00|29434.3|29414.3|29469.5|29449.5|29476|29452.5|29434.3|29414.3|70
1591769700000|2020-06-10 06:15:00|29470.5|29450.5|29454.3|29434.3|29480|29453.5|29449.5|29429.5|56
1591770000000|2020-06-10 06:20:00|29453|29433|29457|29437|29458.5|29438.5|29447.8|29427.8|43
1591770300000|2020-06-10 06:25:00|29456.5|29436.5|29472.5|29452.5|29472.5|29452.5|29452|29432|33
1591770600000|2020-06-10 06:30:00|29475|29455|29481.5|29461.5|29482.5|29462.5|29470|29450|35
1591770900000|2020-06-10 06:35:00|29482|29462|29484|29464|29486.5|29466.5|29482|29462|9
1591771200000|2020-06-10 06:40:00|29483.5|29463.5|29492.5|29472.5|29504.5|29479.6|29483.5|29463.5|38
1591771500000|2020-06-10 06:45:00|29493|29473|29486.3|29451.3|29499.5|29474.5|29477|29447.5|32
1591771800000|2020-06-10 06:50:00|29486.5|29451.5|29489.3|29454.3|29492.5|29457.5|29485.8|29450.8|15
1591772100000|2020-06-10 06:55:00|29489|29454|29475|29455|29489|29459.5|29472.8|29448.5|21
1591772400000|2020-06-10 07:00:00|29482|29462|29472.5|29452.5|29482.5|29462.5|29472.5|29452.5|31
1591772700000|2020-06-10 07:05:00|29471.5|29451.5|29437.8|29417.8|29472|29452|29437.8|29417|41
1591773000000|2020-06-10 07:10:00|29451.5|29416.5|29433.8|29398.8|29451.5|29422.2|29430|29398.8|25
1591773300000|2020-06-10 07:15:00|29434.8|29399.8|29436|29401|29440|29414.5|29432.2|29398.8|10
1591773600000|2020-06-10 07:20:00|29435.9|29400.9|29449.2|29414.2|29450.2|29420|29435.5|29400.5|27
1591773900000|2020-06-10 07:25:00|29450.7|29415.7|29450.5|29415.5|29455.2|29420.2|29447.2|29412.2|18
1591774200000|2020-06-10 07:30:00|29453|29418|29449.3|29414.3|29453|29418|29447|29412|10
1591774500000|2020-06-10 07:35:00|29453.2|29418.2|29449.3|29429.3|29454.3|29429.3|29449.3|29416.8|4
1591774800000|2020-06-10 07:40:00|29447.9|29427.9|29459.3|29424.3|29459.3|29430.7|29446.8|29419.3|11
1591775100000|2020-06-10 07:45:00|29460.2|29425.2|29460.5|29425.5|29460.5|29425.5|29459.3|29424.3|3
1591775400000|2020-06-10 07:50:00|29450.5|29430.5|29430.5|29410.5|29455.5|29430.5|29428|29393.7|24
1591775700000|2020-06-10 07:55:00|29433|29398|29445.5|29410.5|29451|29416|29433|29398|15
1591776000000|2020-06-10 08:00:00|29440.5|29420.5|29445.5|29410.5|29450.5|29425.2|29440.5|29410.5|9
1591776300000|2020-06-10 08:05:00|29446|29411|29445|29425|29457|29425|29445|29410.5|20
1591776600000|2020-06-10 08:10:00|29445.5|29425.5|29446.5|29411.5|29446.5|29425.5|29441.6|29411.5|9
1591776900000|2020-06-10 08:15:00|29435.8|29415.8|29433.8|29398.8|29442.7|29415.8|29433.5|29398.8|7
1591777200000|2020-06-10 08:20:00|29434.8|29399.8|29433.5|29398.5|29435|29401|29421|29391|6
1591777500000|2020-06-10 08:25:00|29432|29397|29431|29396|29432|29397|29431|29396|2
1591778100000|2020-06-10 08:35:00|29426|29391|29426|29391|29426|29391|29426|29391|1
1591778400000|2020-06-10 08:40:00|29428.6|29393.6|29428.8|29393.8|29430.5|29395.5|29426|29391|7
1591778700000|2020-06-10 08:45:00|29415.8|29395.8|29423.8|29388.8|29426|29396.2|29412.1|29388.3|13
1591779000000|2020-06-10 08:50:00|29426|29391|29426.5|29391.5|29426.5|29391.5|29426|29391|2
1591779300000|2020-06-10 08:55:00|29424|29404|29425.8|29405.8|29427.2|29407.2|29420.8|29400.8|8
1591779600000|2020-06-10 09:00:00|29429|29409|29447.3|29412.3|29449.3|29414.3|29429|29402|17
1591779900000|2020-06-10 09:05:00|29451|29416|29451|29416|29451|29416|29450.5|29415.5|5
1591780200000|2020-06-10 09:10:00|29450.5|29415.5|29454|29419|29455|29420|29450.5|29415.5|8
1591780500000|2020-06-10 09:15:00|29440.3|29420.3|29451.8|29416.8|29451.8|29420.3|29440.3|29416.8|2
1591780800000|2020-06-10 09:20:00|29442|29422|29435.5|29415.5|29446.1|29422|29435.5|29410.1|9
1591781100000|2020-06-10 09:25:00|29437|29417|29436.5|29416.5|29445.5|29420.3|29436.5|29410.5|6
1591781400000|2020-06-10 09:30:00|29435.3|29415.3|29425.3|29405.3|29435.3|29415.3|29425.3|29396.7|12
1591781700000|2020-06-10 09:35:00|29424.1|29404.1|29443.5|29408.5|29444.5|29415|29421.5|29395.5|10
1591782000000|2020-06-10 09:40:00|29445.5|29410.5|29440.5|29420.5|29445.5|29421|29440.3|29410.5|5
1591782300000|2020-06-10 09:45:00|29439.1|29419.1|29455.5|29420.5|29455.5|29420.5|29439.1|29410.5|8
1591782600000|2020-06-10 09:50:00|29457|29422|29450.5|29415.5|29457|29430.5|29443.5|29415.5|14
1591782900000|2020-06-10 09:55:00|29449.5|29414.5|29440.5|29405.5|29449.5|29420.5|29430.5|29405.5|24
1591783200000|2020-06-10 10:00:00|29430.5|29410.5|29440.5|29405.5|29440.5|29410.5|29426.5|29405.5|5
1591783500000|2020-06-10 10:05:00|29436|29416|29436.5|29416.5|29437.5|29417.5|29436|29416|3
1591783800000|2020-06-10 10:10:00|29435.3|29415.3|29440.3|29420.3|29441|29421|29435.3|29415.3|6
1591784100000|2020-06-10 10:15:00|29458.5|29423.5|29460.5|29425.5|29460.5|29425.5|29458.5|29423.5|8
1591784400000|2020-06-10 10:20:00|29460.2|29425.2|29449.5|29414.5|29460.2|29425.2|29449.5|29414.5|4
1591784700000|2020-06-10 10:25:00|29449|29414|29449|29414|29449|29414|29449|29414|1
1591785300000|2020-06-10 10:35:00|29440.2|29420.2|29441.3|29406.3|29441.3|29420.2|29436.8|29403.5|5
1591785600000|2020-06-10 10:40:00|29439.8|29404.8|29433.5|29398.5|29439.8|29404.8|29433.5|29398.5|3
1591785900000|2020-06-10 10:45:00|29435.2|29400.2|29435|29400|29435.2|29400.2|29435|29400|2
1591786200000|2020-06-10 10:50:00|29434.5|29399.5|29432.3|29397.3|29434.5|29399.5|29431.8|29396.8|3
1591786500000|2020-06-10 10:55:00|29431.8|29396.8|29431.8|29396.8|29431.8|29396.8|29431.8|29396.8|1
1591787100000|2020-06-10 11:05:00|29431.3|29396.3|29429|29394|29431.3|29396.3|29427.4|29392.4|3
1591787700000|2020-06-10 11:15:00|29428.5|29393.5|29427.2|29392.2|29428.5|29393.5|29427.2|29392.2|3
1591788000000|2020-06-10 11:20:00|29424.7|29389.7|29420.8|29385.8|29424.7|29389.7|29420.8|29385.8|7
1591788300000|2020-06-10 11:25:00|29422.2|29387.2|29420.8|29385.8|29425|29390|29420.8|29385.8|8
1591788600000|2020-06-10 11:30:00|29412|29392|29417|29382|29422|29393|29412|29381|9
1591788900000|2020-06-10 11:35:00|29411|29376|29401.7|29366.7|29412.2|29377.2|29401.3|29366.3|8
1591789200000|2020-06-10 11:40:00|29402|29367|29407.5|29372.5|29407.5|29372.5|29402|29367|2
1591789500000|2020-06-10 11:45:00|29406.5|29371.5|29402.5|29367.5|29406.5|29371.5|29397.5|29362.5|12
1591789800000|2020-06-10 11:50:00|29407.5|29372.5|29405.3|29370.3|29407.5|29372.5|29402.5|29367.5|5
1591790100000|2020-06-10 11:55:00|29402.5|29367.5|29402.5|29367.5|29407.5|29372.5|29402.5|29367.5|7
1591790400000|2020-06-10 12:00:00|29399.7|29364.7|29392|29357|29399.7|29364.7|29380|29354.7|15
1591790700000|2020-06-10 12:05:00|29391.5|29356.5|29392|29357|29392.5|29357.5|29391.5|29356.5|4
1591791300000|2020-06-10 12:15:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1591791600000|2020-06-10 12:20:00|29392|29357|29382|29362|29392|29362|29382|29357|2
1591791900000|2020-06-10 12:25:00|29382.5|29362.5|29405|29370|29405|29370|29382.5|29354.1|12
1591792200000|2020-06-10 12:30:00|29408|29373|29407.5|29372.5|29410.3|29375.3|29405|29370|10
1591792500000|2020-06-10 12:35:00|29409|29374|29397.5|29377.5|29410.3|29382.5|29397.5|29374|4
1591792800000|2020-06-10 12:40:00|29400|29380|29407|29372|29407.5|29380|29400|29372|3
1591793400000|2020-06-10 12:50:00|29407.5|29372.5|29407.5|29372.5|29410|29375|29407|29372|5
1591793700000|2020-06-10 12:55:00|29402.5|29382.5|29397.5|29377.5|29402.5|29382.5|29397.5|29377.5|4
1591794000000|2020-06-10 13:00:00|29402|29367|29400|29365|29402|29367|29392.8|29357.8|7
1591794300000|2020-06-10 13:05:00|29400.3|29365.3|29400|29365|29400.3|29365.3|29400|29365|2
1591794600000|2020-06-10 13:10:00|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|1
1591795200000|2020-06-10 13:20:00|29400|29380|29417.5|29382.5|29421.8|29386.8|29400|29380|8
1591795500000|2020-06-10 13:25:00|29418.3|29383.3|29424.6|29389.6|29448|29413|29417.5|29382.5|28
1591795800000|2020-06-10 13:30:00|29422.1|29387.1|29417.1|29382.1|29422.1|29387.1|29417.1|29382.1|3
1591796100000|2020-06-10 13:35:00|29419.4|29384.4|29433.9|29398.9|29437.1|29402.1|29414.6|29384.4|9
1591796400000|2020-06-10 13:40:00|29433.6|29398.6|29433.6|29398.6|29433.9|29398.9|29433.6|29398.6|5
1591796700000|2020-06-10 13:45:00|29433.5|29398.5|29407.4|29387.4|29433.5|29400.8|29407.4|29386.4|15
1591797000000|2020-06-10 13:50:00|29406.3|29386.3|29416.7|29381.7|29418.6|29386.3|29406.3|29376.6|17
1591797300000|2020-06-10 13:55:00|29417.1|29382.1|29411.2|29376.2|29420.9|29392.8|29401.4|29375.7|13
1591797600000|2020-06-10 14:00:00|29405.1|29385.1|29405.1|29385.1|29405.1|29385.1|29404.5|29384.5|3
1591797900000|2020-06-10 14:05:00|29400.2|29380.2|29412.5|29377.5|29412.6|29380.8|29400.2|29375.9|9
1591798200000|2020-06-10 14:10:00|29415.5|29380.5|29420|29385|29420.5|29385.5|29415.5|29380.5|4
1591798500000|2020-06-10 14:15:00|29419.5|29384.5|29406|29371|29420.5|29385.5|29405.5|29370.5|10
1591798800000|2020-06-10 14:20:00|29410.5|29375.5|29412.5|29377.5|29412.5|29377.5|29410.5|29375.5|4
1591799100000|2020-06-10 14:25:00|29407.5|29372.5|29405|29370|29407.5|29372.5|29405|29370|2
1591799400000|2020-06-10 14:30:00|29405.5|29370.5|29405.5|29370.5|29405.5|29370.5|29405.5|29370.5|1
1591799700000|2020-06-10 14:35:00|29405|29370|29397.5|29362.5|29405|29370|29392.5|29357.5|11
1591800000000|2020-06-10 14:40:00|29397|29362|29390.5|29355.5|29397.5|29362.5|29388|29353|14
1591800300000|2020-06-10 14:45:00|29382|29347|29388.5|29353.5|29388.5|29353.5|29375.1|29340.1|21
1591800600000|2020-06-10 14:50:00|29388|29353|29390|29355|29395.4|29360.4|29380.5|29345.5|20
1591800900000|2020-06-10 14:55:00|29390.5|29355.5|29392.5|29357.5|29395.5|29360.5|29390|29355|10
1591801200000|2020-06-10 15:00:00|29390.5|29355.5|29390|29355|29395.5|29360.5|29385|29350|13
1591801500000|2020-06-10 15:05:00|29388|29353|29398.5|29363.5|29400.5|29365.5|29387.5|29352.5|8
1591801800000|2020-06-10 15:10:00|29400.5|29365.5|29395.5|29360.5|29402|29367|29395.5|29360.5|7
1591802100000|2020-06-10 15:15:00|29393.5|29358.5|29397.5|29362.5|29397.5|29373.5|29389.5|29354.5|13
1591802400000|2020-06-10 15:20:00|29398|29363|29400.5|29365.5|29406|29373.5|29392.5|29362.5|17
1591802700000|2020-06-10 15:25:00|29402.5|29367.5|29394.5|29359.5|29402.5|29367.5|29394.5|29359.5|7
1591803000000|2020-06-10 15:30:00|29393|29358|29392.5|29357.5|29397.9|29362.9|29387.5|29352.5|24
1591803300000|2020-06-10 15:35:00|29393|29358|29390.5|29355.5|29393|29358|29390.5|29355.5|2
1591803900000|2020-06-10 15:45:00|29392.4|29357.4|29392.5|29357.5|29394.5|29359.5|29390.5|29355.5|9
1591804200000|2020-06-10 15:50:00|29390.5|29355.5|29379.3|29344.3|29390.5|29355.5|29379.3|29344.3|10
1591804800000|2020-06-10 16:00:00|29379.2|29344.2|29375.5|29340.5|29379.2|29344.2|29375|29340|10
1591805100000|2020-06-10 16:05:00|29377.5|29342.5|29377.5|29342.5|29380|29345|29377.5|29342.5|4
1591806300000|2020-06-10 16:25:00|29363|29343|29363.5|29328.5|29372.5|29349|29359.5|29324.5|26
1591806600000|2020-06-10 16:30:00|29363|29328|29374.5|29339.5|29374.5|29339.5|29357.5|29322.5|12
1591806900000|2020-06-10 16:35:00|29374|29339|29370.5|29335.5|29374|29339|29367.5|29332.5|8
1591807200000|2020-06-10 16:40:00|29371|29336|29377.5|29342.5|29382.5|29347.5|29371|29336|7
1591807500000|2020-06-10 16:45:00|29374|29339|29367.5|29332.5|29374|29339|29367.5|29332.5|2
1591808100000|2020-06-10 16:55:00|29362.5|29327.5|29367.5|29332.5|29367.5|29332.5|29362.5|29327.5|2
1591808700000|2020-06-10 17:05:00|29360.8|29325.8|29357.5|29322.5|29360.8|29325.8|29357.5|29322.5|3
1591809000000|2020-06-10 17:10:00|29359|29324|29362.5|29327.5|29363|29328|29359|29324|5
1591809600000|2020-06-10 17:20:00|29365|29330|29367.3|29332.3|29378|29343|29358|29323|23
1591810500000|2020-06-10 17:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29362|29327|7
1591810800000|2020-06-10 17:40:00|29359.8|29324.8|29357.8|29322.8|29359.8|29324.8|29357.8|29322.8|3
1591811100000|2020-06-10 17:45:00|29357.3|29322.3|29349.2|29307|29357.3|29322.3|29344.2|29300.4|14
1591811400000|2020-06-10 17:50:00|29336.4|29308|29362.7|29326.5|29365.9|29330.9|29336.4|29301.4|19
1591811700000|2020-06-10 17:55:00|29367.7|29331.5|29366.8|29321.8|29372|29331.5|29366.8|29321.8|6
1591812000000|2020-06-10 18:00:00|29367.1|29322.1|29363.4|29318.4|29407.6|29362.6|29363.4|29318.4|61
1591812300000|2020-06-10 18:05:00|29357.7|29321.5|29347.7|29311.5|29357.7|29321.5|29330.2|29294|14
1591812600000|2020-06-10 18:10:00|29342.7|29306.5|29342.7|29306.5|29342.7|29306.5|29342.7|29306.5|1
1591812900000|2020-06-10 18:15:00|29337.7|29301.5|29354.6|29319.6|29354.6|29319.6|29337.1|29301.5|8
1591813200000|2020-06-10 18:20:00|29350.9|29315.9|29367.1|29332.1|29372.7|29337.1|29347.1|29312.1|15
1591813500000|2020-06-10 18:25:00|29367.7|29331.5|29355.9|29320.9|29367.7|29332.1|29354.6|29319.6|11
1591813800000|2020-06-10 18:30:00|29354.6|29319.6|29354.6|29319.6|29357.1|29322.1|29352.1|29317.1|8
1591814100000|2020-06-10 18:35:00|29359.3|29324.3|29364.6|29329.6|29369.6|29334.6|29359.3|29324.3|11
1591814400000|2020-06-10 18:40:00|29367.1|29332.1|29374.6|29339.6|29383.8|29348.8|29365.8|29330.8|22
1591814700000|2020-06-10 18:45:00|29377.1|29342.1|29377.1|29342.1|29377.2|29342.2|29377.1|29342.1|21
1591815000000|2020-06-10 18:50:00|29382.1|29347.1|29404|29369|29406.3|29371.3|29382.1|29347.1|13
1591815300000|2020-06-10 18:55:00|29414.5|29379.5|29417.1|29382.1|29422.7|29387.1|29412.1|29377.1|11
1591815600000|2020-06-10 19:00:00|29417.2|29382|29432.5|29396.5|29435|29397|29412.5|29376.5|37
1591815900000|2020-06-10 19:05:00|29430|29394|29422.5|29381.5|29430|29394.5|29409.5|29374.5|11
1591816200000|2020-06-10 19:10:00|29412.5|29376.5|29424|29389|29427|29392|29412.5|29376.5|21
1591816500000|2020-06-10 19:15:00|29424.5|29389.5|29426.3|29391.3|29426.3|29391.3|29423.5|29388.5|9
1591816800000|2020-06-10 19:20:00|29426.8|29391.8|29431|29396|29431|29396|29426.8|29391.8|8
1591817100000|2020-06-10 19:25:00|29431.3|29396.3|29414|29379|29431.3|29396.3|29413.9|29378.9|21
1591817400000|2020-06-10 19:30:00|29406.3|29371.3|29407.5|29372.5|29408|29373|29404|29369|15
1591817700000|2020-06-10 19:35:00|29402.3|29367.3|29416.3|29381.3|29416.3|29381.3|29396.3|29361.3|23
1591818000000|2020-06-10 19:40:00|29416.8|29381.8|29414|29379|29416.8|29381.8|29413.5|29378.5|6
1591818300000|2020-06-10 19:45:00|29413.5|29378.5|29431.8|29396.8|29431.8|29396.8|29412|29377|20
1591818600000|2020-06-10 19:50:00|29431.3|29396.3|29429.5|29394.5|29431.3|29396.3|29428.8|29393.8|8
1591818900000|2020-06-10 19:55:00|29429|29394|29433.2|29398.2|29433.3|29398.3|29429|29394|11
1591842600000|2020-06-11 02:30:00|29397.5|29362.5|29385.5|29365.5|29397.5|29367.8|29382.8|29358|22
1591842900000|2020-06-11 02:35:00|29386|29366|29378|29358|29386.7|29366.7|29376.1|29356.1|30
1591843200000|2020-06-11 02:40:00|29379|29359|29352.7|29332.7|29382.8|29362.8|29352.7|29323|56
1591843500000|2020-06-11 02:45:00|29352.4|29332.4|29364|29344|29364|29344|29344.5|29324.5|40
1591843800000|2020-06-11 02:50:00|29364.5|29344.5|29366.3|29346.3|29370.5|29350|29356.9|29331.3|65
1591844100000|2020-06-11 02:55:00|29363.7|29343.7|29364|29344|29376.5|29353|29363.7|29339.5|51
1591844400000|2020-06-11 03:00:00|29364.5|29344.5|29375.5|29355.5|29377.8|29357.8|29364|29339.2|82
1591844700000|2020-06-11 03:05:00|29373.7|29353.7|29390.8|29370.8|29402|29376.5|29373.7|29353.7|67
1591845000000|2020-06-11 03:10:00|29390.3|29370.3|29405.5|29370.5|29406|29378|29390.3|29370.3|17
1591845300000|2020-06-11 03:15:00|29405|29370|29402.5|29382.5|29406.7|29386.7|29395.8|29367.8|32
1591845600000|2020-06-11 03:20:00|29403.5|29383.5|29406.5|29386.5|29407.5|29387.5|29398.8|29378.8|56
1591845900000|2020-06-11 03:25:00|29407|29387|29427.2|29407.2|29427.2|29407.2|29407|29387|37
1591846200000|2020-06-11 03:30:00|29428.5|29408.5|29437.8|29417.8|29444.4|29424.4|29427|29407|81
1591846500000|2020-06-11 03:35:00|29439.3|29419.3|29430.5|29410.5|29439.4|29419.4|29430.5|29410.5|30
1591846800000|2020-06-11 03:40:00|29431|29411|29445.8|29425.8|29459.8|29427.7|29428.9|29408.9|30
1591847100000|2020-06-11 03:45:00|29446.3|29426.3|29470|29450|29499|29464|29446.3|29421|69
1591847400000|2020-06-11 03:50:00|29469.5|29449.5|29462.3|29427.3|29469.5|29449.5|29450.2|29423.5|39
1591847700000|2020-06-11 03:55:00|29452|29432|29467.8|29447.8|29480.3|29451|29447.8|29422.5|39
1591848000000|2020-06-11 04:00:00|29470.3|29450.3|29471|29451|29484.7|29454.5|29468.5|29442.5|41
1591848300000|2020-06-11 04:05:00|29470|29450|29494.7|29459.7|29496.7|29470.1|29459|29433|54
1591848600000|2020-06-11 04:10:00|29495.2|29460.2|29496.8|29461.8|29496.8|29471.3|29479.5|29454.5|36
1591848900000|2020-06-11 04:15:00|29496.3|29461.3|29494|29459|29509|29474|29486|29451|51
1591849200000|2020-06-11 04:20:00|29493.5|29458.5|29495.5|29460.5|29496|29470|29475|29442|59
1591849500000|2020-06-11 04:25:00|29496|29461|29476|29456|29497|29468|29476|29451.5|32
1591849800000|2020-06-11 04:30:00|29476.5|29456.5|29480.5|29460.5|29485.5|29465.5|29475.5|29455.5|27
1591850100000|2020-06-11 04:35:00|29481|29461|29476.5|29456.5|29481|29461|29474|29454|13
1591850400000|2020-06-11 04:40:00|29477|29457|29460.3|29440.3|29477|29457|29460.3|29431.3|37
1591850700000|2020-06-11 04:45:00|29459.8|29439.8|29465.5|29445.5|29467.2|29446|29453.7|29432.2|44
1591851000000|2020-06-11 04:50:00|29462|29442|29470.5|29435.5|29470.5|29442.5|29452|29426.3|24
1591851300000|2020-06-11 04:55:00|29471|29436|29456.5|29436.5|29471|29450|29452|29420|33
1591851600000|2020-06-11 05:00:00|29457|29437|29461.5|29441.5|29461.5|29441.5|29453.5|29433.5|9
1591851900000|2020-06-11 05:05:00|29468.5|29433.5|29485.5|29450.5|29492|29461|29463|29433.5|38
1591852200000|2020-06-11 05:10:00|29485|29450|29478|29458|29491.5|29464|29476|29450|25
1591852500000|2020-06-11 05:15:00|29485|29450|29496|29461|29498.8|29473.3|29475.5|29449.5|40
1591852800000|2020-06-11 05:20:00|29497.5|29462.5|29490.5|29470.5|29497.8|29472.5|29489|29460.8|22
1591853100000|2020-06-11 05:25:00|29491|29471|29485.5|29450.5|29491|29471|29475|29440|52
1591853400000|2020-06-11 05:30:00|29487|29452|29480.5|29460.5|29490.3|29461|29476|29446.5|23
1591853700000|2020-06-11 05:35:00|29481|29461|29474|29454|29484.5|29464.5|29473.5|29453.5|19
1591854000000|2020-06-11 05:40:00|29475|29455|29485|29465|29494|29466|29475|29447|36
1591854300000|2020-06-11 05:45:00|29485.5|29465.5|29478|29458|29491|29467.5|29475|29449|34
1591854600000|2020-06-11 05:50:00|29479|29459|29473.5|29453.5|29483|29463|29472.5|29452.5|19
1591854900000|2020-06-11 05:55:00|29473|29453|29476.5|29456.5|29479.5|29459.5|29473|29453|21
1591855200000|2020-06-11 06:00:00|29475|29455|29485.5|29465.5|29486|29466|29475|29450.5|52
1591855500000|2020-06-11 06:05:00|29486|29466|29479.5|29459.5|29489.5|29469.5|29479|29459|34
1591855800000|2020-06-11 06:10:00|29480.5|29460.5|29481.5|29461.5|29486.5|29466.5|29477.5|29457.5|46
1591856100000|2020-06-11 06:15:00|29482.5|29462.5|29474|29454|29484.5|29464.5|29469.5|29449.5|31
1591856400000|2020-06-11 06:20:00|29478.8|29443.8|29472|29437|29478.8|29453|29465|29437|29
1591856700000|2020-06-11 06:25:00|29473|29438|29471.5|29451.5|29480.5|29453|29466|29438|26
1591857000000|2020-06-11 06:30:00|29471|29451|29473|29453|29477.5|29457.5|29470.5|29450.5|15
1591857300000|2020-06-11 06:35:00|29473.5|29453.5|29471.5|29451.5|29474|29454|29470|29450|14
1591857600000|2020-06-11 06:40:00|29468.5|29448.5|29465.5|29445.5|29473|29450|29450|29430|62
1591857900000|2020-06-11 06:45:00|29466.5|29446.5|29463|29443|29469.5|29449.5|29459|29439|29
1591858200000|2020-06-11 06:50:00|29463.5|29443.5|29467.5|29447.5|29468.5|29448.5|29463.5|29443.5|15
1591858500000|2020-06-11 06:55:00|29467|29447|29462.5|29442.5|29467|29447|29458.5|29438.5|30
1591858800000|2020-06-11 07:00:00|29463|29443|29477|29457|29477|29457|29461|29441|52
1591859100000|2020-06-11 07:05:00|29476.5|29456.5|29482.5|29462.5|29485.5|29465.5|29476.5|29456.5|33
1591859400000|2020-06-11 07:10:00|29484|29464|29488.5|29468.5|29488.5|29468.5|29482.5|29462.5|28
1591859700000|2020-06-11 07:15:00|29487.5|29467.5|29482|29462|29487.5|29467.5|29477|29457|22
1591860000000|2020-06-11 07:20:00|29481.5|29461.5|29475|29455|29484|29464|29474.5|29454.5|22
1591860300000|2020-06-11 07:25:00|29475.5|29455.5|29472.5|29452.5|29475.5|29455.5|29470|29450|14
1591860600000|2020-06-11 07:30:00|29472|29452|29468.9|29448.9|29474|29454|29465.5|29445.5|12
1591860900000|2020-06-11 07:35:00|29470|29450|29496.8|29461.8|29496.8|29465|29470|29450|15
1591861200000|2020-06-11 07:40:00|29485|29465|29492.5|29472.5|29505|29480|29485|29461.8|16
1591861500000|2020-06-11 07:45:00|29487.8|29467.8|29487.5|29467.5|29492.2|29472.2|29487.5|29467.5|6
1591861800000|2020-06-11 07:50:00|29490|29470|29475.3|29455.3|29492.2|29472.2|29475.3|29455.3|13
1591862100000|2020-06-11 07:55:00|29477.7|29457.7|29485|29465|29485|29465|29475|29455|14
1591862400000|2020-06-11 08:00:00|29482.5|29462.5|29483.9|29463.9|29485|29465|29482.5|29462.5|6
1591862700000|2020-06-11 08:05:00|29482.5|29462.5|29487.5|29467.5|29487.5|29467.5|29482.5|29462.5|7
1591863000000|2020-06-11 08:10:00|29486.1|29466.1|29482.5|29462.5|29488.9|29468.9|29480|29460|10
1591863300000|2020-06-11 08:15:00|29480|29460|29480|29460|29482.8|29462.8|29477.2|29457.2|5
1591863600000|2020-06-11 08:20:00|29482.8|29462.8|29480|29460|29482.8|29462.8|29480|29460|2
1591863900000|2020-06-11 08:25:00|29479.8|29459.8|29454.3|29434.3|29479.8|29459.8|29454.3|29430.3|18
1591864200000|2020-06-11 08:30:00|29454.8|29434.8|29442.5|29422.5|29458.9|29438.9|29442.3|29422.3|15
1591864500000|2020-06-11 08:35:00|29445|29425|29442.8|29422.8|29447.5|29427.5|29442.8|29422.8|3
1591864800000|2020-06-11 08:40:00|29442.5|29422.5|29457.5|29422.5|29458.8|29428.9|29442.5|29422.5|10
1591865100000|2020-06-11 08:45:00|29460|29425|29467.5|29432.5|29467.8|29440|29455|29425|8
1591865400000|2020-06-11 08:50:00|29455|29435|29455|29435|29457.5|29437.5|29455|29435|3
1591865700000|2020-06-11 08:55:00|29452.5|29432.5|29450|29430|29452.5|29432.5|29450|29430|2
1591866000000|2020-06-11 09:00:00|29447.5|29427.5|29447.5|29427.5|29452.2|29432.2|29445|29425|6
1591866300000|2020-06-11 09:05:00|29455|29420|29455|29420|29455|29420|29455|29420|1
1591866900000|2020-06-11 09:15:00|29445|29425|29445|29425|29445|29425|29445|29425|1
1591867200000|2020-06-11 09:20:00|29442.5|29422.5|29435|29415|29445|29425|29432.6|29412.6|12
1591867500000|2020-06-11 09:25:00|29432.5|29412.5|29435|29415|29435|29415|29432.5|29412.5|4
1591867800000|2020-06-11 09:30:00|29433.9|29413.9|29437.5|29417.5|29438.9|29418.9|29432.2|29412.2|7
1591868100000|2020-06-11 09:35:00|29438.9|29418.9|29445|29425|29447.2|29427.2|29437.5|29417.5|16
1591868400000|2020-06-11 09:40:00|29447.5|29427.5|29447.5|29427.5|29452.5|29432.5|29447.5|29427.5|5
1591868700000|2020-06-11 09:45:00|29448.9|29428.9|29447.5|29427.5|29448.9|29428.9|29447.5|29427.5|2
1591869000000|2020-06-11 09:50:00|29447.8|29427.8|29447.5|29427.5|29447.8|29427.8|29447.5|29427.5|2
1591869600000|2020-06-11 10:00:00|29445|29425|29445|29425|29445|29425|29445|29425|1
1591869900000|2020-06-11 10:05:00|29442.2|29422.2|29442.2|29422.2|29442.2|29422.2|29442.2|29422.2|1
1591870200000|2020-06-11 10:10:00|29445|29425|29447.5|29427.5|29450|29430|29445|29425|3
1591870500000|2020-06-11 10:15:00|29447.2|29427.2|29454.1|29434.1|29454.1|29434.1|29447.2|29427.2|3
1591870800000|2020-06-11 10:20:00|29452.2|29432.2|29444.7|29424.7|29452.2|29432.2|29444.7|29411.8|9
1591871100000|2020-06-11 10:25:00|29445.5|29425.5|29451.9|29431.9|29451.9|29431.9|29445.5|29425.5|2
1591871400000|2020-06-11 10:30:00|29454.7|29434.7|29454.7|29434.7|29457.2|29437.2|29454.7|29434.7|3
1591872000000|2020-06-11 10:40:00|29457.2|29437.2|29467.2|29432.2|29467.2|29437.2|29457.2|29429.7|3
1591872300000|2020-06-11 10:45:00|29464.7|29429.7|29464.7|29429.7|29464.7|29429.7|29464.7|29429.7|1
1591873200000|2020-06-11 11:00:00|29462.2|29442.2|29462.2|29442.2|29462.2|29442.2|29462.2|29442.2|1
1591873500000|2020-06-11 11:05:00|29464.7|29444.7|29473.4|29453.4|29473.4|29453.4|29464.7|29444.7|11
1591873800000|2020-06-11 11:10:00|29473.9|29453.9|29474.7|29454.7|29474.7|29454.7|29472.5|29452.5|3
1591874400000|2020-06-11 11:20:00|29475|29455|29475|29455|29475|29455|29475|29455|1
1591874700000|2020-06-11 11:25:00|29475.3|29455.3|29477.8|29457.8|29477.8|29457.8|29475.3|29455.3|4
1591875000000|2020-06-11 11:30:00|29479.2|29459.2|29480|29460|29480.7|29460.7|29479.2|29459.2|4
1591875300000|2020-06-11 11:35:00|29480.3|29460.3|29482.5|29462.5|29483.5|29463.5|29480.3|29460.3|6
1591875600000|2020-06-11 11:40:00|29484|29464|29485|29465|29485|29465|29480.9|29460.9|9
1591875900000|2020-06-11 11:45:00|29480.8|29460.8|29485|29465|29485|29465|29480.8|29460.8|2
1591876200000|2020-06-11 11:50:00|29487.9|29467.9|29487.8|29467.8|29489.7|29469.7|29487.8|29467.8|10
1591876800000|2020-06-11 12:00:00|29489|29469|29502.5|29482.5|29510|29482.5|29488|29468|11
1591877100000|2020-06-11 12:05:00|29498.5|29478.5|29502.5|29482.5|29502.5|29482.5|29498.5|29478.5|3
1591877700000|2020-06-11 12:15:00|29505|29485|29517.5|29482.5|29517.5|29490|29505|29482.5|4
1591878000000|2020-06-11 12:20:00|29515|29495|29515|29495|29517.8|29497.8|29515|29495|3
1591878300000|2020-06-11 12:25:00|29522.5|29487.5|29510|29475|29522.5|29487.5|29510|29475|5
1591878600000|2020-06-11 12:30:00|29510.4|29475.4|29515|29480|29515|29480|29510.4|29475.4|3
1591878900000|2020-06-11 12:35:00|29520|29485|29522.5|29487.5|29522.5|29487.5|29520|29485|7
1591879200000|2020-06-11 12:40:00|29519.7|29484.7|29518.6|29483.6|29522.5|29487.5|29518.6|29483.6|6
1591879500000|2020-06-11 12:45:00|29518.5|29483.5|29517.5|29482.5|29521.4|29486.4|29514.7|29479.7|10
1591879800000|2020-06-11 12:50:00|29510|29490|29510|29490|29510|29490|29510|29490|1
1591880100000|2020-06-11 12:55:00|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|1
1591880400000|2020-06-11 13:00:00|29511.5|29491.5|29512.5|29492.5|29512.5|29492.5|29511.5|29491.5|2
1591880700000|2020-06-11 13:05:00|29510|29490|29499.9|29464.9|29510|29490|29499|29464|8
1591881000000|2020-06-11 13:10:00|29497.9|29462.9|29498.9|29463.9|29498.9|29463.9|29497.9|29462.9|3
1591881300000|2020-06-11 13:15:00|29498.4|29463.4|29505.5|29470.5|29505.5|29470.5|29498.4|29463.4|11
1591881600000|2020-06-11 13:20:00|29509.5|29474.5|29511.4|29491.4|29511.4|29491.4|29508.5|29473.5|12
1591881900000|2020-06-11 13:25:00|29510.9|29490.9|29509.7|29489.7|29512.5|29492.5|29507|29487|17
1591882200000|2020-06-11 13:30:00|29510.5|29490.5|29512|29492|29521|29495.5|29510.5|29484|10
1591882500000|2020-06-11 13:35:00|29521.5|29486.5|29515|29495|29522.7|29496|29514.5|29485|18
1591882800000|2020-06-11 13:40:00|29515.5|29495.5|29515.5|29495.5|29515.5|29495.5|29515.5|29495.5|1
1591883100000|2020-06-11 13:45:00|29515|29495|29515|29495|29515|29495|29514.5|29494.5|3
1591883400000|2020-06-11 13:50:00|29509|29489|29507.5|29487.5|29515|29495|29505.4|29485.4|20
1591883700000|2020-06-11 13:55:00|29507.9|29487.9|29502.5|29482.5|29507.9|29487.9|29502.5|29482.5|6
1591884000000|2020-06-11 14:00:00|29505.5|29485.5|29505|29485|29507.5|29487.5|29505|29485|8
1591884300000|2020-06-11 14:05:00|29503.7|29483.7|29499|29479|29504|29484|29499|29479|11
1591884600000|2020-06-11 14:10:00|29499.5|29479.5|29493.5|29473.5|29500|29480|29493|29473|6
1591884900000|2020-06-11 14:15:00|29492|29472|29497|29477|29498|29478|29491.5|29471.5|19
1591885200000|2020-06-11 14:20:00|29497.5|29477.5|29498.5|29478.5|29499.5|29479.5|29497.5|29477.5|11
1591885500000|2020-06-11 14:25:00|29499|29479|29503|29483|29503.5|29483.5|29495.5|29475.5|19
1591885800000|2020-06-11 14:30:00|29503.5|29483.5|29504.5|29484.5|29507|29487|29503.5|29483.5|11
1591886100000|2020-06-11 14:35:00|29504|29484|29504|29484|29504.5|29484.5|29503.5|29483.5|6
1591886400000|2020-06-11 14:40:00|29505|29485|29509|29489|29509.5|29489.5|29505|29485|10
1591886700000|2020-06-11 14:45:00|29509.5|29489.5|29520|29485|29520.5|29489.5|29509.5|29481.5|9
1591887000000|2020-06-11 14:50:00|29520.5|29485.5|29519|29484|29520.5|29485.5|29519|29484|4
1591887600000|2020-06-11 15:00:00|29516.1|29496.1|29514.5|29494.5|29529.5|29509.5|29511.8|29491.8|17
1591887900000|2020-06-11 15:05:00|29515|29495|29515|29495|29533.5|29503|29515|29487.5|23
1591888200000|2020-06-11 15:10:00|29516.5|29496.5|29529|29494|29529.3|29496.5|29516.5|29491.8|8
1591888500000|2020-06-11 15:15:00|29525.7|29490.7|29505|29485|29528.5|29495|29503.7|29483.7|38
1591888800000|2020-06-11 15:20:00|29504.5|29484.5|29503.5|29483.5|29507|29487|29503.5|29483.5|7
1591889100000|2020-06-11 15:25:00|29504|29484|29521.5|29486.5|29523.5|29496|29504|29484|19
1591889400000|2020-06-11 15:30:00|29522|29487|29522.5|29487.5|29522.5|29487.5|29522|29487|2
1591889700000|2020-06-11 15:35:00|29524.8|29489.8|29531.5|29496.5|29531.5|29500|29520|29489.3|8
1591890000000|2020-06-11 15:40:00|29533.5|29498.5|29527.5|29507.5|29537.9|29507.5|29525|29498.5|22
1591890300000|2020-06-11 15:45:00|29528.4|29508.4|29527.5|29507.5|29528.4|29508.4|29525.5|29505.5|5
1591890600000|2020-06-11 15:50:00|29535|29500|29535|29500|29535|29500|29535|29500|1
1591890900000|2020-06-11 15:55:00|29537.9|29502.9|29535|29500|29537.9|29502.9|29535|29500|2
1591891800000|2020-06-11 16:10:00|29535.5|29500.5|29538.3|29503.3|29538.3|29503.3|29535.5|29500.5|3
1591892100000|2020-06-11 16:15:00|29538.8|29503.8|29532.5|29512.5|29540|29513.5|29532.5|29503.8|4
1591892400000|2020-06-11 16:20:00|29540|29505|29540|29505|29541.3|29506.3|29540|29505|3
1591892700000|2020-06-11 16:25:00|29541.3|29506.3|29541.8|29506.8|29542.3|29517.5|29532.8|29506.3|17
1591893000000|2020-06-11 16:30:00|29541.9|29506.9|29527.3|29507.3|29550.7|29515.7|29527.3|29500.1|23
1591893600000|2020-06-11 16:40:00|29532.4|29512.4|29535.5|29500.5|29541.2|29512.4|29532.4|29499.5|9
1591893900000|2020-06-11 16:45:00|29536|29501|29537.5|29502.5|29537.5|29502.5|29535.5|29500.5|6
1591894200000|2020-06-11 16:50:00|29542|29507|29547.5|29512.5|29552.5|29521.8|29537.5|29502.5|21
1591894500000|2020-06-11 16:55:00|29551.5|29506.5|29546|29504|29552.5|29507.5|29546|29504|4
1591894800000|2020-06-11 17:00:00|29544|29507|29542.5|29507.5|29547.5|29512.5|29537.5|29502.5|11
1591895100000|2020-06-11 17:05:00|29540|29505|29545|29510|29545|29510|29540|29505|4
1591895400000|2020-06-11 17:10:00|29547.5|29512.5|29558|29523|29565|29530|29547.5|29512.5|13
1591895700000|2020-06-11 17:15:00|29557.5|29522.5|29560|29525|29560|29525|29557.5|29522.5|2
1591896000000|2020-06-11 17:20:00|29555.3|29520.3|29557|29522|29557.5|29522.5|29552.9|29517.9|6
1591896300000|2020-06-11 17:25:00|29557.5|29522.5|29552.5|29517.5|29557.5|29522.5|29550.9|29515.9|5
1591896600000|2020-06-11 17:30:00|29559.9|29524.9|29565|29530|29565|29530|29555|29520|5
1591896900000|2020-06-11 17:35:00|29562.5|29527.5|29560|29525|29564.5|29529.5|29555.1|29520.1|7
1591897500000|2020-06-11 17:45:00|29562.5|29527.5|29565|29530|29565|29530|29562.5|29527.5|2
1591897800000|2020-06-11 17:50:00|29562.5|29527.5|29565|29530|29569.9|29534.9|29562.5|29527.5|3
1591898100000|2020-06-11 17:55:00|29562.5|29527.5|29558|29523|29562.5|29527.5|29558|29523|3
1591898400000|2020-06-11 18:00:00|29552.5|29517.5|29557.5|29522.5|29557.5|29522.5|29552.5|29517.5|3
1591899000000|2020-06-11 18:10:00|29562.5|29527.5|29565|29530|29569.9|29534.9|29562.5|29527.5|7
1591899300000|2020-06-11 18:15:00|29575.5|29540.5|29579.5|29544.5|29581.5|29546.5|29575.5|29540.5|5
1591899900000|2020-06-11 18:25:00|29569.3|29534.3|29568.5|29533.5|29569.3|29534.3|29568.5|29533.5|2
1591900200000|2020-06-11 18:30:00|29567.5|29532.5|29562.5|29527.5|29567.5|29532.5|29562.5|29527.5|2
1591900500000|2020-06-11 18:35:00|29567.5|29532.5|29580|29545|29585|29550|29567.5|29532.5|12
1591900800000|2020-06-11 18:40:00|29577.5|29542.5|29580|29545|29580|29545|29577.5|29542.5|2
1591901100000|2020-06-11 18:45:00|29577.5|29542.5|29575|29540|29582.5|29547.5|29575|29540|4
1591901400000|2020-06-11 18:50:00|29572.5|29537.5|29577.5|29542.5|29577.5|29542.5|29572.5|29537.5|2
1591901700000|2020-06-11 18:55:00|29575|29540|29577.5|29542.5|29577.5|29542.5|29575|29540|2
1591902000000|2020-06-11 19:00:00|29575|29540|29562.5|29527.5|29575|29540|29562.5|29527.5|5
1591902300000|2020-06-11 19:05:00|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|1
1591902600000|2020-06-11 19:10:00|29567.5|29532.5|29562.5|29527.5|29567.5|29532.5|29557.5|29522.5|10
1591902900000|2020-06-11 19:15:00|29565|29530|29572.5|29537.5|29572.5|29537.5|29565|29530|4
1591903200000|2020-06-11 19:20:00|29573.5|29538|29581|29544|29581|29544.5|29572|29537|9
1591903500000|2020-06-11 19:25:00|29580|29545|29582.5|29547.5|29582.5|29547.5|29580|29545|2
1591903800000|2020-06-11 19:30:00|29577.5|29542.5|29575.3|29540.3|29577.5|29542.5|29574.6|29539.6|7
1591904100000|2020-06-11 19:35:00|29576.3|29541.3|29575.3|29540.3|29577.5|29542.5|29575.3|29540.3|3
1591904400000|2020-06-11 19:40:00|29576.3|29541.3|29571|29534|29577.5|29542.5|29570|29534|11
1591904700000|2020-06-11 19:45:00|29562.5|29527.5|29565|29530|29571|29535|29562.5|29527.5|9
1591929000000|2020-06-12 02:30:00|29575.7|29555.7|29555.5|29535.5|29576.7|29556.7|29555.5|29535.5|21
1591929300000|2020-06-12 02:35:00|29556|29536|29557.8|29537.8|29560.4|29540.4|29556|29536|13
1591929600000|2020-06-12 02:40:00|29557.5|29537.5|29555|29535|29565|29545|29546.7|29526.7|19
1591929900000|2020-06-12 02:45:00|29554.8|29534.8|29558.5|29538.5|29561.5|29541.5|29553.3|29533.3|34
1591930200000|2020-06-12 02:50:00|29555.3|29535.3|29554.5|29534.5|29556|29536|29547.1|29527.1|22
1591930500000|2020-06-12 02:55:00|29554.3|29534.3|29570.5|29550.5|29570.5|29550.5|29553.8|29533.8|56
1591930800000|2020-06-12 03:00:00|29569.5|29549.5|29574|29554|29574.3|29554.3|29567.8|29547.8|26
1591931100000|2020-06-12 03:05:00|29574.5|29554.5|29570.5|29550.5|29580.5|29560.5|29570|29550|41
1591931400000|2020-06-12 03:10:00|29571|29551|29572.3|29552.3|29574.3|29554.3|29569.3|29549.3|24
1591931700000|2020-06-12 03:15:00|29571.8|29551.8|29573.8|29553.8|29574.5|29554.5|29571.5|29551.5|15
1591932000000|2020-06-12 03:20:00|29572.8|29552.8|29566|29546|29572.8|29552.8|29563.8|29543.8|21
1591932300000|2020-06-12 03:25:00|29565.5|29545.5|29565|29545|29565.5|29545.5|29565|29545|2
1591932600000|2020-06-12 03:30:00|29564.5|29544.5|29564|29544|29567|29547|29562.5|29542.5|13
1591932900000|2020-06-12 03:35:00|29564.5|29544.5|29563|29543|29564.5|29544.5|29557.5|29537.5|5
1591933200000|2020-06-12 03:40:00|29563.5|29543.5|29558.3|29538.3|29563.9|29543.9|29557.5|29537.5|23
1591933500000|2020-06-12 03:45:00|29557.8|29537.8|29551.3|29531.3|29558.9|29538.9|29550.8|29530.8|29
1591933800000|2020-06-12 03:50:00|29550.8|29530.8|29553|29533|29553.9|29533.9|29548.3|29528.3|25
1591934100000|2020-06-12 03:55:00|29552.5|29532.5|29555|29535|29555|29535|29550.5|29530.5|13
1591934400000|2020-06-12 04:00:00|29554.5|29534.5|29555.6|29535.6|29557.5|29537.5|29551.5|29531.5|24
1591934700000|2020-06-12 04:05:00|29555.7|29535.7|29546.3|29526.3|29555.7|29535.7|29546.3|29526.3|11
1591935000000|2020-06-12 04:10:00|29547.5|29527.5|29552.3|29517.3|29554|29530|29547.5|29517.3|10
1591935300000|2020-06-12 04:15:00|29551.8|29516.8|29550.3|29530.3|29553.3|29530.3|29547.5|29516.8|7
1591935600000|2020-06-12 04:20:00|29550.8|29530.8|29552.5|29532.5|29555.7|29535.7|29548.8|29528.8|14
1591935900000|2020-06-12 04:25:00|29553.3|29533.3|29547.5|29527.5|29555|29535|29547.5|29527.5|19
1591936200000|2020-06-12 04:30:00|29549.5|29529.5|29552.5|29532.5|29556.7|29536.7|29549.5|29529.5|6
1591936500000|2020-06-12 04:35:00|29553|29533|29552.5|29532.5|29553|29533|29550.8|29530.8|6
1591936800000|2020-06-12 04:40:00|29552.2|29532.2|29550.8|29530.8|29552.8|29532.8|29548.8|29528.8|13
1591937100000|2020-06-12 04:45:00|29552.2|29532.2|29553.8|29533.8|29554.3|29534.3|29551.5|29531.5|8
1591937400000|2020-06-12 04:50:00|29551.5|29531.5|29546|29526|29551.5|29531.5|29546|29526|9
1591938000000|2020-06-12 05:00:00|29542.5|29522.5|29542.5|29522.5|29543|29523|29541.5|29521.5|6
1591938300000|2020-06-12 05:05:00|29537.3|29517.3|29542.2|29522.2|29542.2|29522.2|29534.5|29514.5|9
1591938600000|2020-06-12 05:10:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542|29522|3
1591938900000|2020-06-12 05:15:00|29543|29523|29548.8|29528.8|29548.8|29528.8|29543|29523|12
1591939200000|2020-06-12 05:20:00|29548.3|29528.3|29543.8|29523.8|29548.5|29528.5|29542.8|29522.8|9
1591939500000|2020-06-12 05:25:00|29542.8|29522.8|29541.5|29521.5|29543.8|29523.8|29538.9|29518.9|11
1591939800000|2020-06-12 05:30:00|29542|29522|29547|29527|29547.5|29527.5|29542|29522|7
1591940100000|2020-06-12 05:35:00|29546.7|29526.7|29542.5|29522.5|29548|29528|29539.5|29519.5|24
1591940400000|2020-06-12 05:40:00|29540|29520|29545|29525|29545|29525|29540|29520|3
1591940700000|2020-06-12 05:45:00|29542.8|29522.8|29545.3|29525.3|29547.2|29527.2|29542.8|29522.8|6
1591941000000|2020-06-12 05:50:00|29547.2|29527.2|29526.5|29506.5|29547.2|29527.2|29524.8|29504.8|30
1591941300000|2020-06-12 05:55:00|29527|29507|29523.5|29503.5|29527|29507|29522|29502|21
1591941600000|2020-06-12 06:00:00|29523|29503|29534.5|29514.5|29534.5|29514.5|29523|29503|22
1591941900000|2020-06-12 06:05:00|29534|29514|29527|29507|29534|29514|29525.5|29505.5|16
1591942200000|2020-06-12 06:10:00|29527.5|29507.5|29541|29521|29542.5|29522.5|29527.5|29507.5|19
1591942500000|2020-06-12 06:15:00|29540.5|29520.5|29540.5|29520.5|29541.5|29521.5|29537.5|29517.5|24
1591942800000|2020-06-12 06:20:00|29541|29521|29539|29519|29546|29526|29539|29519|18
1591943100000|2020-06-12 06:25:00|29541.5|29521.5|29533|29513|29541.5|29521.5|29531.5|29511.5|27
1591943400000|2020-06-12 06:30:00|29529|29509|29514.5|29494.5|29530|29510|29514|29494|23
1591943700000|2020-06-12 06:35:00|29514|29494|29497|29477|29514|29494|29497|29477|13
1591944000000|2020-06-12 06:40:00|29496.5|29476.5|29515|29495|29517.5|29497.5|29496.5|29476.5|27
1591944300000|2020-06-12 06:45:00|29514.5|29494.5|29513|29493|29515|29495|29511.5|29491.5|27
1591944600000|2020-06-12 06:50:00|29513.5|29493.5|29515.5|29495.5|29516|29496|29510|29490|31
1591944900000|2020-06-12 06:55:00|29515|29495|29518|29498|29518.5|29498.5|29511.5|29491.5|21
1591945200000|2020-06-12 07:00:00|29520|29500|29525|29505|29527|29507|29520|29500|18
1591945500000|2020-06-12 07:05:00|29524.5|29504.5|29527|29507|29533.5|29513.5|29524.5|29504.5|23
1591945800000|2020-06-12 07:10:00|29526.5|29506.5|29520.5|29500.5|29528|29508|29515.5|29495.5|38
1591946100000|2020-06-12 07:15:00|29519|29499|29517.5|29497.5|29520|29500|29511.5|29491.5|21
1591946400000|2020-06-12 07:20:00|29518|29498|29519|29499|29520.5|29500.5|29515.5|29495.5|12
1591946700000|2020-06-12 07:25:00|29518.5|29498.5|29510|29490|29518.5|29498.5|29510|29490|14
1591947000000|2020-06-12 07:30:00|29510.5|29490.5|29495|29475|29517.5|29497.5|29492.8|29472.8|37
1591947300000|2020-06-12 07:35:00|29495.8|29475.8|29498.2|29478.2|29507.5|29487.5|29492.4|29472.4|19
1591947600000|2020-06-12 07:40:00|29495|29475|29495|29475|29497.5|29477.5|29495|29475|4
1591947900000|2020-06-12 07:45:00|29497.5|29477.5|29495|29460|29498.9|29478.9|29490.9|29457.3|8
1591948200000|2020-06-12 07:50:00|29495.5|29460.5|29480|29460|29495.5|29472.5|29477.5|29457.5|15
1591948500000|2020-06-12 07:55:00|29480.8|29460.8|29477.5|29457.5|29482.5|29462.5|29477.5|29457.5|7
1591948800000|2020-06-12 08:00:00|29474.3|29454.3|29471.1|29451.1|29474.3|29454.3|29471.1|29451.1|3
1591949100000|2020-06-12 08:05:00|29472.5|29452.5|29464.5|29444.5|29472.5|29452.5|29457.7|29437.7|12
1591949400000|2020-06-12 08:10:00|29467.9|29447.9|29464.3|29444.3|29467.9|29447.9|29462.5|29442.5|17
1591949700000|2020-06-12 08:15:00|29465|29445|29482.5|29447.5|29485|29450|29465|29444.8|11
1591950300000|2020-06-12 08:25:00|29474.7|29454.7|29484.7|29449.7|29484.7|29454.7|29474.7|29447.2|3
1591950600000|2020-06-12 08:30:00|29474.7|29454.7|29472.2|29452.2|29474.7|29454.7|29467.2|29447.2|3
1591950900000|2020-06-12 08:35:00|29474.7|29454.7|29474.7|29454.7|29474.7|29454.7|29474.7|29454.7|1
1591951200000|2020-06-12 08:40:00|29477.5|29457.5|29477.2|29442.2|29482.7|29457.5|29467.5|29442.2|5
1591951500000|2020-06-12 08:45:00|29474.7|29439.7|29458.6|29438.6|29474.7|29447.2|29457.2|29437.2|13
1591951800000|2020-06-12 08:50:00|29457.2|29437.2|29464.2|29444.2|29464.2|29444.2|29457.2|29437.2|5
1591952100000|2020-06-12 08:55:00|29461.9|29441.9|29469.7|29434.7|29469.7|29444.7|29459.7|29434.7|5
1591952400000|2020-06-12 09:00:00|29464.7|29444.7|29464.7|29444.7|29464.7|29444.7|29464.7|29444.7|1
1591952700000|2020-06-12 09:05:00|29467.2|29447.2|29482.2|29447.2|29482.2|29449.7|29462.4|29439.7|9
1591953000000|2020-06-12 09:10:00|29482.5|29447.5|29482.5|29447.5|29482.5|29447.5|29482.5|29447.5|1
1591953600000|2020-06-12 09:20:00|29484.2|29449.2|29486|29451|29486|29451|29484.2|29449.2|2
1591953900000|2020-06-12 09:25:00|29483.5|29448.5|29473.5|29453.5|29483.5|29453.5|29470|29445|5
1591954200000|2020-06-12 09:30:00|29470|29450|29470|29450|29470|29450|29468.3|29448.3|3
1591954800000|2020-06-12 09:40:00|29472.5|29452.5|29467.5|29447.5|29472.5|29452.5|29462.8|29442.8|9
1591955100000|2020-06-12 09:45:00|29465|29445|29478.3|29443.3|29478.3|29445.3|29465|29443.3|3
1591955400000|2020-06-12 09:50:00|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|1
1591955700000|2020-06-12 09:55:00|29465|29445|29475|29455|29479.7|29455|29465|29444.7|12
1591956600000|2020-06-12 10:10:00|29478.3|29458.3|29475|29455|29478.3|29458.3|29475|29455|3
1591956900000|2020-06-12 10:15:00|29492.5|29457.5|29497.5|29462.5|29497.5|29462.5|29492.5|29457.5|8
1591957500000|2020-06-12 10:25:00|29499.2|29464.2|29499.2|29464.2|29499.2|29464.2|29499.2|29464.2|1
1591957800000|2020-06-12 10:30:00|29497.6|29462.6|29480|29460|29497.6|29463.4|29480|29456.7|9
1591958100000|2020-06-12 10:35:00|29483.8|29463.8|29480|29460|29483.8|29463.8|29480|29460|2
1591958400000|2020-06-12 10:40:00|29485|29465|29485|29465|29485|29465|29485|29465|1
1591958700000|2020-06-12 10:45:00|29485.3|29465.3|29487.5|29467.5|29487.5|29467.5|29485.3|29465.3|2
1591959000000|2020-06-12 10:50:00|29482.8|29462.8|29485|29465|29485|29465|29482.8|29462.8|2
1591959300000|2020-06-12 10:55:00|29480|29460|29480|29460|29480.3|29460.3|29479.8|29459.8|5
1591959900000|2020-06-12 11:05:00|29477.5|29457.5|29477.5|29457.5|29477.5|29457.5|29477.5|29457.5|1
1591960200000|2020-06-12 11:10:00|29475|29455|29475|29455|29475|29455|29475|29455|1
1591961100000|2020-06-12 11:25:00|29472.5|29452.5|29462.5|29442.5|29472.5|29452.5|29462.5|29442.5|6
1591961700000|2020-06-12 11:35:00|29462.4|29442.4|29476.7|29441.7|29476.7|29442.4|29462.4|29441.7|2
1591962300000|2020-06-12 11:45:00|29475|29455|29490.5|29455.5|29490.5|29466.3|29475|29455|5
1591962600000|2020-06-12 11:50:00|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|1
1591963200000|2020-06-12 12:00:00|29490|29455|29477.8|29457.8|29490|29462.5|29477.8|29455|5
1591963500000|2020-06-12 12:05:00|29480|29460|29497.5|29462.5|29497.5|29465.3|29480|29460|14
1591963800000|2020-06-12 12:10:00|29500|29465|29500|29465|29500|29465|29500|29465|1
1591964100000|2020-06-12 12:15:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1591964700000|2020-06-12 12:25:00|29491.5|29471.5|29500|29465|29502.5|29472.2|29482.5|29462.5|14
1591965000000|2020-06-12 12:30:00|29500.5|29465.5|29489.9|29469.9|29500.5|29469.9|29489.9|29462.3|4
1591965300000|2020-06-12 12:35:00|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|1
1591965600000|2020-06-12 12:40:00|29485|29465|29480|29460|29485|29465|29479.8|29459.8|9
1591965900000|2020-06-12 12:45:00|29477.6|29457.6|29482.5|29462.5|29482.5|29462.5|29477.6|29457.6|7
1591966200000|2020-06-12 12:50:00|29482.8|29462.8|29492.8|29472.8|29492.8|29472.8|29482.8|29462.8|10
1591966500000|2020-06-12 12:55:00|29490.3|29470.3|29500.3|29480.3|29510.3|29480.3|29490.3|29470.3|10
1591966800000|2020-06-12 13:00:00|29505.3|29485.3|29502.3|29482.3|29515.5|29487.2|29500|29475|16
1591967100000|2020-06-12 13:05:00|29501.8|29481.8|29504.2|29484.2|29507|29487|29501.8|29481.8|7
1591967400000|2020-06-12 13:10:00|29505|29485|29510|29475|29510|29485|29502.5|29474.9|7
1591968000000|2020-06-12 13:20:00|29509|29474|29502.5|29467.5|29509|29474|29501.5|29466.5|10
1591968300000|2020-06-12 13:25:00|29503|29468|29495|29475|29505.5|29475.5|29495|29468|6
1591968900000|2020-06-12 13:35:00|29498|29478|29497.5|29477.5|29498|29478|29494.5|29474.5|8
1591969200000|2020-06-12 13:40:00|29496|29476|29480.3|29460.3|29496.5|29476.5|29480.3|29460.3|8
1591969500000|2020-06-12 13:45:00|29480.8|29460.8|29490|29455|29490|29461|29480.8|29454.5|5
1591969800000|2020-06-12 13:50:00|29489.5|29454.5|29494.8|29459.8|29494.8|29459.8|29489.5|29454.5|9
1591970100000|2020-06-12 13:55:00|29495.5|29460.5|29500.5|29465.5|29500.5|29465.5|29495.3|29460.3|10
1591970700000|2020-06-12 14:05:00|29500|29465|29500|29465|29500|29465|29500|29465|1
1591971000000|2020-06-12 14:10:00|29488.5|29468.5|29502|29467|29504.8|29472.5|29488.5|29467|8
1591971300000|2020-06-12 14:15:00|29498|29463|29490|29470|29498|29472|29486|29463|14
1591971600000|2020-06-12 14:20:00|29489.5|29469.5|29496.8|29476.8|29502.5|29480|29489.5|29464.5|19
1591971900000|2020-06-12 14:25:00|29511.3|29476.3|29506.4|29486.4|29514.4|29486.4|29503.1|29476.3|7
1591972200000|2020-06-12 14:30:00|29505.5|29485.5|29522.5|29487.5|29523.2|29488.2|29505|29478|27
1591972500000|2020-06-12 14:35:00|29514.2|29494.2|29528.9|29493.9|29529.4|29495|29512.3|29491.8|8
1591972800000|2020-06-12 14:40:00|29528.4|29493.4|29529.2|29494.2|29529.7|29502.4|29522.4|29492.5|7
1591973100000|2020-06-12 14:45:00|29525.5|29490.5|29530|29495|29530|29495|29525|29490|7
1591973400000|2020-06-12 14:50:00|29521.4|29501.4|29542.2|29507.2|29550|29516.9|29517.5|29491|47
1591973700000|2020-06-12 14:55:00|29542.5|29507.5|29548|29513|29549.5|29524.5|29528.5|29507.5|31
1591974000000|2020-06-12 15:00:00|29543|29508|29540.9|29520.9|29552.5|29520.9|29535|29507.5|17
1591974300000|2020-06-12 15:05:00|29540|29520|29517.5|29497.5|29540|29520|29517.5|29497.5|28
1591974600000|2020-06-12 15:10:00|29515.5|29495.5|29522.5|29502.5|29522.5|29502.5|29515|29495|8
1591975200000|2020-06-12 15:20:00|29528.9|29508.9|29524.7|29504.7|29534.2|29514.2|29520|29496.5|18
1591975500000|2020-06-12 15:25:00|29524.2|29504.2|29525|29490|29533.7|29508.7|29524.2|29489.6|24
1591975800000|2020-06-12 15:30:00|29525.5|29490.5|29517.5|29497.5|29528|29508|29517.5|29490.5|9
1591976100000|2020-06-12 15:35:00|29516.3|29496.3|29508|29488|29516.3|29496.3|29507|29487|7
1591976400000|2020-06-12 15:40:00|29508.5|29488.5|29521.5|29486.5|29523|29497.5|29508.5|29486|9
1591976700000|2020-06-12 15:45:00|29521|29486|29507.5|29487.5|29521|29491.5|29504.5|29484.5|9
1591977300000|2020-06-12 15:55:00|29505.5|29485.5|29502.5|29482.5|29505.5|29485.5|29501.9|29481.9|7
1591977600000|2020-06-12 16:00:00|29505|29485|29505|29485|29512.5|29485|29503.8|29475|9
1591978200000|2020-06-12 16:10:00|29505.5|29485.5|29529.3|29494.3|29529.3|29494.3|29505|29485|16
1591978500000|2020-06-12 16:15:00|29525.5|29490.5|29511.9|29491.9|29525.5|29492.5|29511.9|29487.5|8
1591978800000|2020-06-12 16:20:00|29512.5|29492.5|29529.3|29494.3|29529.3|29495|29512.5|29492.5|6
1591979100000|2020-06-12 16:25:00|29527.5|29492.5|29525|29490|29528|29493|29525|29490|4
1591979400000|2020-06-12 16:30:00|29525.5|29490.5|29530|29495|29532.5|29497.5|29525.5|29490.5|4
1591979700000|2020-06-12 16:35:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|1
1591980000000|2020-06-12 16:40:00|29528|29493|29527.5|29492.5|29528|29493|29527.5|29492.5|2
1591980300000|2020-06-12 16:45:00|29511.8|29491.8|29520|29485|29523|29491.8|29510|29482.5|11
1591980600000|2020-06-12 16:50:00|29518|29483|29517.5|29482.5|29518|29483|29517.5|29482.5|2
1591980900000|2020-06-12 16:55:00|29508.9|29488.9|29505|29485|29512.8|29492.8|29505|29485|10
1591981200000|2020-06-12 17:00:00|29506.3|29486.3|29507.8|29487.8|29508.4|29488.4|29506.3|29486.3|4
1591981500000|2020-06-12 17:05:00|29508.8|29488.8|29525.5|29490.5|29525.5|29490.5|29508.5|29487.5|9
1591981800000|2020-06-12 17:10:00|29524|29489|29522.5|29487.5|29524|29489|29522.5|29487.5|3
1591982100000|2020-06-12 17:15:00|29516.5|29496.5|29518.5|29498.5|29518.5|29498.5|29516.5|29496.5|4
1591982400000|2020-06-12 17:20:00|29520|29500|29517.5|29497.5|29520|29500|29515|29495|7
1591982700000|2020-06-12 17:25:00|29512.8|29492.8|29517.5|29497.5|29520.3|29497.5|29512.8|29485.3|8
1591983300000|2020-06-12 17:35:00|29520|29500|29532.5|29497.5|29532.5|29507.8|29520|29496.3|6
1591984200000|2020-06-12 17:50:00|29536|29501|29545.8|29510.8|29548|29513|29532.5|29497.5|18
1591984500000|2020-06-12 17:55:00|29546.6|29511.6|29538.6|29503.6|29547.6|29512.6|29533|29498|25
1591984800000|2020-06-12 18:00:00|29542.5|29507.5|29537.5|29502.5|29542.5|29507.5|29537.5|29502.5|9
1591985100000|2020-06-12 18:05:00|29540|29505|29540|29505|29540|29505|29540|29505|1
1591985400000|2020-06-12 18:10:00|29539.9|29504.9|29527.4|29507.4|29539.9|29508.4|29527.4|29502.5|6
1591986000000|2020-06-12 18:20:00|29528|29508|29532.5|29497.5|29532.5|29510|29528|29497.5|3
1591986300000|2020-06-12 18:25:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530|29495|4
1591986600000|2020-06-12 18:30:00|29525.5|29490.5|29525.5|29490.5|29525.5|29490.5|29525.5|29490.5|1
1591986900000|2020-06-12 18:35:00|29525|29490|29525|29490|29525|29490|29525|29490|1
1591987200000|2020-06-12 18:40:00|29530.5|29495.5|29530|29495|29530.5|29495.5|29530|29495|2
1591987500000|2020-06-12 18:45:00|29529.9|29494.9|29525|29490|29529.9|29494.9|29525|29490|6
1591988100000|2020-06-12 18:55:00|29515.5|29495.5|29517|29497|29517|29497|29515.5|29495.5|4
1591988400000|2020-06-12 19:00:00|29517.5|29497.5|29521.8|29486.8|29521.8|29497.5|29517.5|29482.5|3
1591988700000|2020-06-12 19:05:00|29514.8|29494.8|29517.5|29497.5|29518.3|29497.5|29512.5|29477.5|14
1591989000000|2020-06-12 19:10:00|29519.5|29484.5|29520|29485|29520|29485|29519|29484|8
1591989600000|2020-06-12 19:20:00|29513.5|29478.5|29505|29485|29513.5|29487.5|29505|29477|6
1591989900000|2020-06-12 19:25:00|29504.8|29484.8|29507.5|29487.5|29508|29488|29504.8|29484.8|5
1591990200000|2020-06-12 19:30:00|29505|29485|29505|29485|29505|29485|29504.8|29484.8|3
1591991400000|2020-06-12 19:50:00|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|1
1592188200000|2020-06-15 02:30:00|29517|29497|29536.5|29516.5|29536.5|29516.5|29517|29497|29
1592188500000|2020-06-15 02:35:00|29535.5|29515.5|29528|29508|29536.5|29516.5|29527.5|29507.5|36
1592188800000|2020-06-15 02:40:00|29529|29509|29518.5|29498.5|29529|29509|29518.5|29498.5|59
1592189100000|2020-06-15 02:45:00|29518|29498|29527|29507|29528.5|29508.5|29518|29498|51
1592189400000|2020-06-15 02:50:00|29527.5|29507.5|29528|29508|29529.5|29509.5|29526.5|29506.5|14
1592189700000|2020-06-15 02:55:00|29529|29509|29538.5|29518.5|29539|29519|29528|29508|37
1592190000000|2020-06-15 03:00:00|29537.5|29517.5|29525|29505|29538.5|29518.5|29525|29505|29
1592190300000|2020-06-15 03:05:00|29524.5|29504.5|29518.5|29498.5|29526.5|29506.5|29518|29498|34
1592190600000|2020-06-15 03:10:00|29519|29499|29520|29500|29520|29500|29517|29497|8
1592190900000|2020-06-15 03:15:00|29520.5|29500.5|29509|29489|29520.5|29500.5|29509|29489|6
1592191200000|2020-06-15 03:20:00|29508.5|29488.5|29510|29490|29513|29493|29502|29482|29
1592191500000|2020-06-15 03:25:00|29513.5|29493.5|29507.5|29487.5|29514|29494|29507.5|29487.5|11
1592191800000|2020-06-15 03:30:00|29508.5|29488.5|29504.5|29484.5|29514|29494|29504.5|29484.5|27
1592192100000|2020-06-15 03:35:00|29504|29484|29500.5|29480.5|29504|29484|29500.5|29480.5|14
1592192400000|2020-06-15 03:40:00|29501|29481|29505|29485|29505.5|29485.5|29501|29481|17
1592192700000|2020-06-15 03:45:00|29505.5|29485.5|29505|29485|29505.5|29485.5|29505|29485|2
1592193000000|2020-06-15 03:50:00|29505.5|29485.5|29506.5|29486.5|29514|29494|29505.5|29485.5|20
1592193300000|2020-06-15 03:55:00|29507|29487|29506.5|29471.5|29507|29487|29496|29471.5|19
1592193600000|2020-06-15 04:00:00|29508|29473|29507.5|29472.5|29508|29473|29507.5|29472.5|2
1592193900000|2020-06-15 04:05:00|29508|29473|29509.5|29474.5|29510.5|29475.5|29508|29473|7
1592194200000|2020-06-15 04:10:00|29509|29474|29510.5|29475.5|29510.5|29475.5|29509|29474|5
1592194500000|2020-06-15 04:15:00|29510|29475|29503|29483|29510|29484|29503|29473|9
1592194800000|2020-06-15 04:20:00|29502|29482|29504.5|29484.5|29504.5|29484.5|29502|29482|7
1592195100000|2020-06-15 04:25:00|29505.5|29485.5|29513|29493|29513|29493|29505.5|29485.5|17
1592195400000|2020-06-15 04:30:00|29511.5|29491.5|29514.5|29494.5|29514.5|29494.5|29510|29490|37
1592195700000|2020-06-15 04:35:00|29515|29495|29504|29484|29515.5|29495.5|29504|29484|18
1592196000000|2020-06-15 04:40:00|29503.5|29483.5|29504.5|29484.5|29504.5|29484.5|29503.5|29483.5|3
1592196300000|2020-06-15 04:45:00|29505.5|29485.5|29512|29492|29512|29492|29505.5|29485.5|10
1592196600000|2020-06-15 04:50:00|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|29512|29492|3
1592197200000|2020-06-15 05:00:00|29513|29493|29522.5|29502.5|29523|29503|29513|29493|15
1592197500000|2020-06-15 05:05:00|29523.5|29503.5|29525.5|29505.5|29526|29506|29521.5|29501.5|18
1592197800000|2020-06-15 05:10:00|29525|29505|29515|29495|29525|29505|29514.5|29494.5|20
1592198100000|2020-06-15 05:15:00|29516|29496|29530.5|29510.5|29531|29511|29515|29495|25
1592198400000|2020-06-15 05:20:00|29526.5|29506.5|29530|29510|29530.5|29510.5|29525.5|29505.5|12
1592198700000|2020-06-15 05:25:00|29529.5|29509.5|29531|29511|29531.5|29511.5|29529.5|29509.5|4
1592199000000|2020-06-15 05:30:00|29531.5|29511.5|29530|29510|29532|29512|29530|29510|6
1592199300000|2020-06-15 05:35:00|29530.5|29510.5|29537.5|29517.5|29538.5|29518.5|29528.5|29508.5|40
1592199600000|2020-06-15 05:40:00|29537|29517|29535.5|29515.5|29539.5|29519.5|29535.5|29515.5|22
1592199900000|2020-06-15 05:45:00|29528.5|29508.5|29532.5|29512.5|29536.5|29516.5|29526|29506|36
1592200200000|2020-06-15 05:50:00|29534|29514|29543|29523|29544.5|29524.5|29534|29514|21
1592200500000|2020-06-15 05:55:00|29542|29522|29541|29521|29543.5|29523.5|29538|29518|19
1592200800000|2020-06-15 06:00:00|29538.5|29518.5|29543|29523|29548.5|29528.5|29538.5|29518.5|28
1592201100000|2020-06-15 06:05:00|29543.5|29523.5|29545.5|29525.5|29549.5|29529.5|29538.5|29518.5|42
1592201400000|2020-06-15 06:10:00|29545|29525|29536.5|29516.5|29545|29525|29533|29513|34
1592201700000|2020-06-15 06:15:00|29537|29517|29533.5|29513.5|29540.5|29520.5|29533.5|29513.5|26
1592202000000|2020-06-15 06:20:00|29534|29514|29528|29508|29534.5|29514.5|29518|29498|35
1592202300000|2020-06-15 06:25:00|29529|29509|29532|29512|29532|29512|29522|29502|32
1592202600000|2020-06-15 06:30:00|29531.5|29511.5|29531.5|29511.5|29532.5|29512.5|29531.5|29511.5|3
1592202900000|2020-06-15 06:35:00|29531|29511|29526|29506|29532.5|29512.5|29520|29500|32
1592203200000|2020-06-15 06:40:00|29526.5|29506.5|29533.5|29513.5|29534.5|29514.5|29526.5|29506.5|14
1592203800000|2020-06-15 06:50:00|29532|29512|29521.5|29501.5|29532|29512|29520|29500|25
1592204100000|2020-06-15 06:55:00|29522|29502|29525|29505|29534|29514|29517.5|29497.5|35
1592204400000|2020-06-15 07:00:00|29525.5|29505.5|29524.5|29504.5|29526.5|29506.5|29518|29498|30
1592204700000|2020-06-15 07:05:00|29525.5|29505.5|29532|29512|29532|29512|29525|29505|19
1592205000000|2020-06-15 07:10:00|29531.5|29511.5|29527.5|29507.5|29539.5|29519.5|29527|29507|31
1592205300000|2020-06-15 07:15:00|29528.5|29508.5|29527.5|29507.5|29528.5|29508.5|29517|29497|20
1592205600000|2020-06-15 07:20:00|29527|29507|29526.5|29506.5|29527|29507|29524|29504|6
1592205900000|2020-06-15 07:25:00|29522.5|29502.5|29524|29504|29525.5|29505.5|29519.5|29499.5|9
1592206200000|2020-06-15 07:30:00|29527|29507|29532.5|29512.5|29532.5|29512.5|29523|29503|17
1592206500000|2020-06-15 07:35:00|29530|29510|29527.2|29507.2|29530|29510|29524.7|29504.7|11
1592206800000|2020-06-15 07:40:00|29525.8|29505.8|29527.2|29507.2|29527.2|29507.2|29522.2|29502.2|5
1592207100000|2020-06-15 07:45:00|29524.7|29504.7|29527.2|29507.2|29527.2|29507.2|29524.7|29504.7|5
1592207700000|2020-06-15 07:55:00|29525.8|29505.8|29524.7|29504.7|29529.7|29509.7|29524.7|29504.7|9
1592208000000|2020-06-15 08:00:00|29525.5|29505.5|29522.5|29502.5|29527.2|29507.2|29521.1|29501.1|7
1592208300000|2020-06-15 08:05:00|29525|29505|29530|29510|29532.2|29512.2|29525|29505|5
1592208900000|2020-06-15 08:15:00|29532.5|29512.5|29532.2|29512.2|29537.5|29517.5|29532.2|29512.2|7
1592209200000|2020-06-15 08:20:00|29534.7|29514.7|29537.2|29517.2|29537.2|29517.2|29531.9|29511.9|4
1592209500000|2020-06-15 08:25:00|29534.7|29514.7|29532.2|29512.2|29534.7|29514.7|29529.7|29509.7|8
1592209800000|2020-06-15 08:30:00|29534.7|29514.7|29534.7|29514.7|29534.7|29514.7|29534.7|29514.7|1
1592210100000|2020-06-15 08:35:00|29537.2|29517.2|29541.3|29521.3|29541.3|29521.3|29536|29516|17
1592210400000|2020-06-15 08:40:00|29538.8|29518.8|29538.8|29518.8|29538.8|29518.8|29536.3|29516.3|3
1592210700000|2020-06-15 08:45:00|29536.3|29516.3|29533.8|29513.8|29536.3|29516.3|29533.8|29513.8|5
1592211000000|2020-06-15 08:50:00|29537.7|29517.7|29531.3|29511.3|29537.7|29517.7|29531.3|29511.3|5
1592211300000|2020-06-15 08:55:00|29533.8|29513.8|29531.3|29511.3|29535.9|29515.9|29531.3|29511.3|4
1592211600000|2020-06-15 09:00:00|29533.8|29513.8|29531.3|29511.3|29533.8|29513.8|29529.9|29509.9|9
1592211900000|2020-06-15 09:05:00|29536|29516|29533.8|29513.8|29536.3|29516.3|29531.3|29511.3|8
1592212200000|2020-06-15 09:10:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592212500000|2020-06-15 09:15:00|29532.2|29512.2|29532.2|29512.2|29532.2|29512.2|29532.2|29512.2|1
1592212800000|2020-06-15 09:20:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592213400000|2020-06-15 09:30:00|29537.5|29517.5|29540|29520|29540|29520|29537.5|29517.5|2
1592213700000|2020-06-15 09:35:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592214000000|2020-06-15 09:40:00|29545|29525|29545|29525|29545|29525|29542.5|29522.5|5
1592214300000|2020-06-15 09:45:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592214600000|2020-06-15 09:50:00|29541.1|29521.1|29540|29520|29541.1|29521.1|29540|29520|2
1592215200000|2020-06-15 10:00:00|29539|29519|29545.2|29525.2|29547|29525.2|29538|29512|12
1592215500000|2020-06-15 10:05:00|29546.9|29526.9|29545.5|29525.5|29548|29528|29545.5|29525.5|3
1592215800000|2020-06-15 10:10:00|29544.1|29524.1|29545.5|29525.5|29545.5|29525.5|29543.3|29523.3|7
1592216100000|2020-06-15 10:15:00|29544.1|29524.1|29545.5|29525.5|29545.5|29525.5|29544.1|29524.1|2
1592216700000|2020-06-15 10:25:00|29550.2|29530.2|29552.8|29532.8|29552.8|29532.8|29550.2|29530.2|2
1592217900000|2020-06-15 10:45:00|29554.2|29534.2|29552.8|29532.8|29554.2|29534.2|29552.8|29532.8|2
1592218200000|2020-06-15 10:50:00|29553|29533|29554.3|29534.3|29554.3|29534.3|29553|29533|2
1592218500000|2020-06-15 10:55:00|29552.9|29532.9|29554.3|29534.3|29554.3|29534.3|29552.9|29532.9|2
1592218800000|2020-06-15 11:00:00|29555.2|29535.2|29554.3|29534.3|29555.2|29535.2|29554.3|29534.3|2
1592220000000|2020-06-15 11:20:00|29555|29535|29547|29527|29555.5|29535.5|29545.5|29515.5|14
1592220300000|2020-06-15 11:25:00|29545.5|29525.5|29540.5|29520.5|29545.5|29525.5|29540.5|29520.5|10
1592220600000|2020-06-15 11:30:00|29541|29521|29544.3|29524.3|29544.3|29524.3|29541|29521|6
1592220900000|2020-06-15 11:35:00|29542|29522|29541|29521|29542|29522|29541|29521|2
1592221200000|2020-06-15 11:40:00|29538.3|29518.3|29539.3|29519.3|29539.3|29519.3|29538.3|29518.3|2
1592221500000|2020-06-15 11:45:00|29540.5|29520.5|29540.5|29505.5|29541.5|29521.5|29537.4|29505.5|6
1592221800000|2020-06-15 11:50:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|1
1592222100000|2020-06-15 11:55:00|29528|29508|29542.3|29507.3|29542.3|29508.8|29526|29506|6
1592222400000|2020-06-15 12:00:00|29540.5|29505.5|29523.8|29503.8|29540.5|29509|29523.3|29503|13
1592222700000|2020-06-15 12:05:00|29525.7|29505.7|29534.3|29514.3|29542.3|29514.3|29525.7|29502.3|11
1592223000000|2020-06-15 12:10:00|29536|29516|29536|29516|29536|29516|29536|29516|1
1592223300000|2020-06-15 12:15:00|29535.5|29515.5|29534.3|29514.3|29535.5|29515.5|29533.3|29513.3|3
1592223600000|2020-06-15 12:20:00|29532.9|29512.9|29534.3|29514.3|29547.3|29514.3|29532.9|29503|10
1592223900000|2020-06-15 12:25:00|29547.3|29512.3|29546.8|29511.8|29547.3|29512.3|29546.8|29511.8|2
1592224200000|2020-06-15 12:30:00|29547.3|29512.3|29546.3|29511.3|29547.3|29512.3|29546.3|29511.3|2
1592224500000|2020-06-15 12:35:00|29543.3|29508.3|29533.3|29513.3|29543.3|29513.3|29533.3|29508.3|2
1592224800000|2020-06-15 12:40:00|29533.8|29513.8|29536|29516|29537|29517|29533.8|29513.8|8
1592225100000|2020-06-15 12:45:00|29536.5|29516.5|29549|29514|29549|29524.3|29536.5|29513.3|6
1592226000000|2020-06-15 13:00:00|29549.5|29514.5|29549.5|29514.5|29550|29515|29549.5|29514.5|3
1592226300000|2020-06-15 13:05:00|29550|29515|29548|29513|29550|29515|29545|29510|6
1592226600000|2020-06-15 13:10:00|29545|29510|29542.5|29507.5|29545.5|29510.5|29542.5|29507.5|5
1592226900000|2020-06-15 13:15:00|29528|29508|29530|29510|29530|29510|29528|29508|2
1592227500000|2020-06-15 13:25:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592227800000|2020-06-15 13:30:00|29538|29518|29540|29520|29540|29520|29538|29518|2
1592228100000|2020-06-15 13:35:00|29542|29522|29552.5|29517.5|29558|29527.9|29540|29510|25
1592228400000|2020-06-15 13:40:00|29551.5|29516.5|29547.5|29512.5|29551.5|29516.5|29546|29511|10
1592228700000|2020-06-15 13:45:00|29548|29513|29542.5|29522.5|29548|29522.5|29537.5|29506|8
1592229000000|2020-06-15 13:50:00|29541.6|29521.6|29530|29510|29550|29524.3|29530|29510|13
1592229300000|2020-06-15 13:55:00|29533.4|29498.4|29530.5|29495.5|29533.4|29498.4|29530|29495|5
1592229600000|2020-06-15 14:00:00|29532.3|29497.3|29532.5|29497.5|29532.5|29497.5|29532.3|29497.3|2
1592229900000|2020-06-15 14:05:00|29531|29496|29535|29500|29537.5|29507.8|29522.5|29496|5
1592230200000|2020-06-15 14:10:00|29537.5|29502.5|29530|29510|29537.5|29510.8|29530|29502.5|3
1592230500000|2020-06-15 14:15:00|29532|29512|29531.6|29511.6|29535|29515|29531.6|29511.6|4
1592230800000|2020-06-15 14:20:00|29532.5|29512.5|29537.5|29517.5|29537.5|29517.5|29532.5|29512.5|3
1592231100000|2020-06-15 14:25:00|29538.8|29518.8|29545.5|29510.5|29547.5|29518.8|29535|29510|10
1592231400000|2020-06-15 14:30:00|29542.5|29507.5|29542.5|29507.5|29542.5|29507.5|29542.5|29507.5|1
1592231700000|2020-06-15 14:35:00|29537.5|29517.5|29542.5|29522.5|29542.5|29522.5|29536.6|29516.6|9
1592232000000|2020-06-15 14:40:00|29541.3|29521.3|29542.5|29522.5|29542.5|29522.5|29540.6|29520.6|8
1592232300000|2020-06-15 14:45:00|29541.6|29521.6|29542.5|29507.5|29543|29522.5|29536.3|29502.5|16
1592232600000|2020-06-15 14:50:00|29536.5|29501.5|29537|29502|29538.5|29517.5|29536.5|29501.5|11
1592232900000|2020-06-15 14:55:00|29536.5|29501.5|29535|29515|29545.5|29518.5|29535|29501.5|9
1592233200000|2020-06-15 15:00:00|29534|29514|29537.8|29517.8|29537.8|29517.8|29532.8|29512.8|4
1592233500000|2020-06-15 15:05:00|29541.8|29521.8|29538.1|29518.1|29547|29527|29538.1|29518.1|10
1592233800000|2020-06-15 15:10:00|29538.5|29518.5|29550|29515|29550.5|29526|29538.5|29515|18
1592234100000|2020-06-15 15:15:00|29553|29518|29540|29520|29553|29520|29538|29516.9|9
1592234400000|2020-06-15 15:20:00|29542|29522|29540.5|29520.5|29542.5|29522.5|29540.5|29520.5|8
1592234700000|2020-06-15 15:25:00|29540|29520|29542|29522|29542|29522|29540|29520|3
1592235000000|2020-06-15 15:30:00|29541.5|29521.5|29540.5|29520.5|29542.5|29522.5|29540.5|29520.5|6
1592235300000|2020-06-15 15:35:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592235600000|2020-06-15 15:40:00|29541.8|29521.8|29542.5|29522.5|29542.5|29522.5|29541.6|29521.6|4
1592235900000|2020-06-15 15:45:00|29543.8|29523.8|29542.8|29522.8|29543.8|29523.8|29542.5|29522.5|8
1592236200000|2020-06-15 15:50:00|29543.3|29523.3|29543.3|29523.3|29543.3|29523.3|29543.3|29523.3|1
1592236800000|2020-06-15 16:00:00|29542.5|29522.5|29535|29500|29542.5|29522.5|29533.5|29499|19
1592237100000|2020-06-15 16:05:00|29534.5|29499.5|29535.5|29500.5|29535.5|29500.5|29534.5|29499.5|3
1592237400000|2020-06-15 16:10:00|29535|29500|29530|29495|29535|29500|29530|29495|6
1592237700000|2020-06-15 16:15:00|29528|29493|29520|29500|29528|29500|29514.5|29492.5|13
1592238000000|2020-06-15 16:20:00|29525.5|29490.5|29525|29490|29525.5|29490.5|29525|29490|2
1592238600000|2020-06-15 16:30:00|29510|29492|29525|29490|29527.5|29492.5|29510|29490|11
1592238900000|2020-06-15 16:35:00|29525.5|29490.5|29518|29498|29528|29498|29515|29490.5|11
1592239200000|2020-06-15 16:40:00|29519|29499|29515|29495|29520.5|29500.5|29515|29495|12
1592240700000|2020-06-15 17:05:00|29516.5|29496.5|29522.5|29487.5|29530|29503.4|29516.5|29487.5|12
1592241300000|2020-06-15 17:15:00|29513.5|29493.5|29519.4|29484.4|29519.4|29495.5|29505|29479.2|11
1592241600000|2020-06-15 17:20:00|29519|29484|29522|29487|29522|29487|29519|29484|2
1592243100000|2020-06-15 17:45:00|29524|29489|29522|29487|29524|29489|29522|29487|2
1592243400000|2020-06-15 17:50:00|29520.5|29485.5|29515|29480|29520.5|29485.5|29515|29480|4
1592243700000|2020-06-15 17:55:00|29515.5|29480.5|29515|29480|29515.5|29480.5|29512.5|29477.5|4
1592244000000|2020-06-15 18:00:00|29513|29478|29512.5|29477.5|29513|29478|29512.5|29477.5|2
1592244300000|2020-06-15 18:05:00|29513|29478|29510|29475|29513|29484.8|29501.3|29472.5|10
1592244600000|2020-06-15 18:10:00|29511.3|29476.3|29498.7|29478.7|29513|29478.7|29498.7|29470.3|7
1592244900000|2020-06-15 18:15:00|29496.2|29476.2|29495|29475|29497.5|29477.5|29492.5|29472.5|10
1592245200000|2020-06-15 18:20:00|29512.8|29477.8|29507.5|29472.5|29512.8|29477.8|29507.5|29472.5|3
1592245500000|2020-06-15 18:25:00|29506|29471|29502.5|29467.5|29506|29471|29502.5|29467.5|6
1592245800000|2020-06-15 18:30:00|29498.5|29478.5|29500|29480|29500.5|29480.5|29492.8|29472.8|7
1592246100000|2020-06-15 18:35:00|29498.5|29478.5|29505|29470|29505|29478.5|29495|29469.8|6
1592246700000|2020-06-15 18:45:00|29506.3|29471.3|29503|29468|29507.5|29474.3|29494.3|29465.3|11
1592247000000|2020-06-15 18:50:00|29502.5|29467.5|29506.9|29471.9|29508.7|29473.7|29502.5|29467.5|7
1592247300000|2020-06-15 18:55:00|29505.5|29470.5|29505.5|29470.5|29505.5|29470.5|29505|29470|3
1592247600000|2020-06-15 19:00:00|29503|29468|29502.5|29467.5|29503|29468|29502.5|29467.5|2
1592248800000|2020-06-15 19:20:00|29510|29475|29505.5|29470.5|29510|29475|29505|29470|4
1592249100000|2020-06-15 19:25:00|29507.5|29472.5|29500|29480|29507.5|29480|29500|29470.5|4
1592250300000|2020-06-15 19:45:00|29511|29476|29507.5|29472.5|29511|29476|29507.5|29472.5|8
1592250600000|2020-06-15 19:50:00|29504|29469|29505|29470|29505|29470|29504|29469|3
1592251200000|2020-06-15 20:00:00|29503|29468|29503|29468|29503|29468|29503|29468|1
1592274600000|2020-06-16 02:30:00|29450.5|29415.5|29428.5|29408.5|29450.5|29425.5|29426.5|29396|43
1592274900000|2020-06-16 02:35:00|29428.3|29408.3|29414.7|29379.7|29428.8|29408.8|29404.8|29369.8|28
1592275200000|2020-06-16 02:40:00|29415|29380|29427.5|29392.5|29431|29398.5|29402|29380|51
1592275500000|2020-06-16 02:45:00|29428.5|29393.5|29428.5|29408.5|29432.5|29408.5|29416.5|29389.5|46
1592275800000|2020-06-16 02:50:00|29429|29409|29428.5|29408.5|29431.5|29411.5|29421|29401|37
1592276100000|2020-06-16 02:55:00|29427|29407|29430.5|29410.5|29431|29411|29427|29407|11
1592276400000|2020-06-16 03:00:00|29430|29410|29430.5|29410.5|29432.5|29412.5|29424.5|29404.5|27
1592276700000|2020-06-16 03:05:00|29430|29410|29429|29409|29430|29410|29422.5|29402.5|36
1592277000000|2020-06-16 03:10:00|29429.5|29409.5|29430.5|29410.5|29431.5|29411.5|29429.5|29409.5|8
1592277300000|2020-06-16 03:15:00|29429.5|29409.5|29433.5|29413.5|29437|29417|29429.5|29409.5|18
1592277600000|2020-06-16 03:20:00|29434.5|29414.5|29450.5|29415.5|29454|29426.5|29434.5|29414.5|23
1592277900000|2020-06-16 03:25:00|29450|29415|29441.5|29421.5|29450|29429|29441|29413|17
1592278200000|2020-06-16 03:30:00|29441|29421|29447|29427|29447|29427|29432|29412|30
1592278500000|2020-06-16 03:35:00|29444|29424|29444.6|29424.6|29454|29434|29434.5|29410.5|44
1592278800000|2020-06-16 03:40:00|29445.5|29425.5|29443.5|29423.5|29445.5|29425.5|29440.5|29420.5|9
1592279100000|2020-06-16 03:45:00|29442.5|29422.5|29439.5|29419.5|29442.5|29422.5|29437.5|29417.5|11
1592279400000|2020-06-16 03:50:00|29439|29419|29456.5|29436.5|29456.5|29436.5|29439|29419|10
1592279700000|2020-06-16 03:55:00|29456|29436|29465|29430|29467|29437|29455|29426|22
1592280000000|2020-06-16 04:00:00|29465.5|29430.5|29465.3|29430.3|29473.2|29438.2|29462.5|29427.5|20
1592280300000|2020-06-16 04:05:00|29463.3|29428.3|29463.8|29428.8|29463.8|29428.8|29463.3|29428.3|2
1592280600000|2020-06-16 04:10:00|29464.3|29429.3|29465.8|29430.8|29465.8|29430.8|29464.3|29429.3|4
1592280900000|2020-06-16 04:15:00|29463|29428|29460|29425|29463|29428|29460|29425|9
1592281200000|2020-06-16 04:20:00|29460.5|29425.5|29453|29433|29460.5|29433|29452.5|29425|7
1592281800000|2020-06-16 04:30:00|29453.5|29433.5|29452|29432|29463|29433.8|29449.8|29424.8|16
1592282100000|2020-06-16 04:35:00|29451.5|29431.5|29450.5|29430.5|29451.5|29431.5|29450.5|29430.5|5
1592282400000|2020-06-16 04:40:00|29451|29431|29453|29433|29454.5|29434.5|29451|29431|5
1592282700000|2020-06-16 04:45:00|29453.5|29433.5|29450.5|29430.5|29454|29434|29450.5|29430.5|9
1592283000000|2020-06-16 04:50:00|29451|29431|29451|29431|29451|29431|29450.5|29430.5|5
1592283300000|2020-06-16 04:55:00|29450.5|29430.5|29453|29433|29453.5|29433.5|29450|29430|7
1592283600000|2020-06-16 05:00:00|29453.5|29433.5|29450|29430|29453.5|29433.5|29450|29430|6
1592283900000|2020-06-16 05:05:00|29450.5|29430.5|29444.5|29424.5|29451.5|29431.5|29444|29424|12
1592284200000|2020-06-16 05:10:00|29443.5|29423.5|29442.5|29422.5|29443.5|29423.5|29442|29422|4
1592284800000|2020-06-16 05:20:00|29442|29422|29442|29422|29442|29422|29442|29422|1
1592285100000|2020-06-16 05:25:00|29441.5|29421.5|29439|29419|29441.5|29421.5|29439|29419|4
1592285400000|2020-06-16 05:30:00|29439.5|29419.5|29444.5|29424.5|29444.5|29424.5|29439.5|29419.5|17
1592285700000|2020-06-16 05:35:00|29444|29424|29444|29424|29444|29424|29444|29424|1
1592286000000|2020-06-16 05:40:00|29445|29425|29446.5|29426.5|29457.3|29435.7|29438.8|29411.3|32
1592286300000|2020-06-16 05:45:00|29445|29425|29446.5|29426.5|29447|29427|29444.5|29424.5|9
1592286600000|2020-06-16 05:50:00|29447|29427|29451.5|29431.5|29452|29432|29447|29427|13
1592286900000|2020-06-16 05:55:00|29448.5|29428.5|29445.5|29425.5|29449.2|29429.2|29445|29425|17
1592287200000|2020-06-16 06:00:00|29445|29425|29471.5|29436.5|29471.5|29445.5|29443.5|29423.5|36
1592287500000|2020-06-16 06:05:00|29472.5|29437.5|29476|29441|29476|29441|29472.5|29437.5|11
1592287800000|2020-06-16 06:10:00|29475|29440|29470.5|29450.5|29478.5|29458.5|29460.5|29439|42
1592288100000|2020-06-16 06:15:00|29470.8|29450.8|29473|29453|29476|29456|29465|29445|35
1592288400000|2020-06-16 06:20:00|29473.5|29453.5|29475|29455|29475.5|29455.5|29468.5|29448.5|17
1592288700000|2020-06-16 06:25:00|29475.5|29455.5|29483.5|29463.5|29487.5|29467.5|29470.5|29450.5|35
1592289000000|2020-06-16 06:30:00|29484|29464|29487|29467|29487.5|29467.5|29479.5|29459.5|16
1592289300000|2020-06-16 06:35:00|29486.5|29466.5|29515.3|29480.3|29534.2|29499.2|29486.5|29462|60
1592289600000|2020-06-16 06:40:00|29515|29480|29501|29481|29515|29485.5|29498|29478|19
1592289900000|2020-06-16 06:45:00|29501.5|29481.5|29503|29483|29503.5|29483.5|29499|29479|17
1592290200000|2020-06-16 06:50:00|29502.5|29482.5|29512.5|29492.5|29512.5|29492.5|29500|29480|35
1592290500000|2020-06-16 06:55:00|29515|29495|29509|29489|29515|29495|29506.5|29486.5|22
1592290800000|2020-06-16 07:00:00|29508.5|29488.5|29511|29491|29511|29491|29493|29473|71
1592291100000|2020-06-16 07:05:00|29512.5|29492.5|29498|29478|29512.5|29492.5|29498|29478|26
1592291400000|2020-06-16 07:10:00|29497.5|29477.5|29491.5|29471.5|29497.5|29477.5|29489.8|29469.8|14
1592291700000|2020-06-16 07:15:00|29493.5|29473.5|29505.8|29485.8|29506|29486|29493.5|29473.5|22
1592292000000|2020-06-16 07:20:00|29506.3|29486.3|29503.5|29483.5|29506.5|29486.5|29499|29479|23
1592292300000|2020-06-16 07:25:00|29503|29483|29511.5|29491.5|29513|29493|29502.5|29482.5|19
1592292600000|2020-06-16 07:30:00|29511|29491|29515|29495|29534.1|29507.8|29510.5|29487.5|28
1592292900000|2020-06-16 07:35:00|29527.5|29492.5|29512.5|29492.5|29527.5|29495|29511.1|29491.1|11
1592293200000|2020-06-16 07:40:00|29515|29495|29512.5|29492.5|29517.5|29497.5|29512.5|29492.5|8
1592293500000|2020-06-16 07:45:00|29515|29495|29517.7|29497.7|29530|29505|29512.5|29492.5|9
1592293800000|2020-06-16 07:50:00|29517.8|29497.8|29515|29495|29517.8|29497.8|29515|29495|3
1592294100000|2020-06-16 07:55:00|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|1
1592294400000|2020-06-16 08:00:00|29517.8|29497.8|29513.3|29493.3|29527.5|29502.5|29509.4|29489.4|13
1592294700000|2020-06-16 08:05:00|29515.8|29495.8|29520.6|29500.6|29523.7|29500.6|29513.3|29488.3|13
1592295000000|2020-06-16 08:10:00|29523.3|29488.3|29513.3|29493.3|29523.3|29493.3|29510.5|29488.3|7
1592295300000|2020-06-16 08:15:00|29515.8|29495.8|29515.8|29495.8|29515.8|29495.8|29515.8|29495.8|1
1592295900000|2020-06-16 08:25:00|29518.3|29498.3|29513.3|29493.3|29518.3|29498.3|29513.3|29493.3|5
1592296200000|2020-06-16 08:30:00|29510.8|29490.8|29505.8|29470.8|29510.8|29490.8|29505.8|29470.8|10
1592296800000|2020-06-16 08:40:00|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|1
1592297100000|2020-06-16 08:45:00|29507.2|29472.2|29505.8|29470.8|29507.2|29483.3|29498.3|29470.8|14
1592297400000|2020-06-16 08:50:00|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|1
1592297700000|2020-06-16 08:55:00|29508.7|29473.7|29512.7|29477.7|29512.7|29483.2|29500.5|29472|6
1592298000000|2020-06-16 09:00:00|29503.2|29483.2|29503.2|29483.2|29503.2|29483.2|29503.2|29483.2|1
1592298300000|2020-06-16 09:05:00|29503.9|29483.9|29504.4|29484.4|29504.4|29484.4|29503.9|29483.9|2
1592298600000|2020-06-16 09:10:00|29505.4|29485.4|29511.5|29491.5|29512.5|29492.5|29505.4|29485.4|4
1592298900000|2020-06-16 09:15:00|29512.6|29492.6|29514.4|29494.4|29514.4|29494.4|29512.5|29492.5|4
1592299200000|2020-06-16 09:20:00|29511.2|29491.2|29510|29490|29513.3|29491.2|29507.9|29475.8|12
1592299800000|2020-06-16 09:30:00|29502.5|29467.5|29515|29480|29516|29481|29502.5|29467.5|8
1592300100000|2020-06-16 09:35:00|29513.5|29478.5|29505.3|29485.3|29513.5|29485.5|29505.3|29478.5|3
1592300400000|2020-06-16 09:40:00|29505|29485|29505|29485|29505|29485|29503.9|29483.9|3
1592300700000|2020-06-16 09:45:00|29501.3|29481.3|29510|29475|29510|29481.3|29495|29462.8|17
1592301000000|2020-06-16 09:50:00|29509|29474|29500|29480|29509|29480.3|29497.2|29474|6
1592304000000|2020-06-16 10:40:00|29503|29483|29502.5|29482.5|29503|29483|29502.5|29482.5|2
1592304300000|2020-06-16 10:45:00|29501|29481|29498.9|29478.9|29501|29481|29497.8|29477.8|5
1592304600000|2020-06-16 10:50:00|29500|29480|29500|29480|29501.2|29481.2|29500|29480|3
1592304900000|2020-06-16 10:55:00|29500.1|29480.1|29500|29480|29500.1|29480.1|29500|29480|2
1592305500000|2020-06-16 11:05:00|29499|29479|29497.5|29477.5|29499|29479|29497.5|29477.5|5
1592305800000|2020-06-16 11:10:00|29498.9|29478.9|29515|29480|29515|29490|29497.5|29477.5|11
1592306400000|2020-06-16 11:20:00|29505.3|29485.3|29515|29480|29515|29485.3|29505.3|29480|2
1592308800000|2020-06-16 12:00:00|29505.3|29485.3|29503|29483|29505.3|29485.3|29503|29483|2
1592309400000|2020-06-16 12:10:00|29502.5|29482.5|29497.5|29477.5|29505|29482.5|29495|29467.5|7
1592309700000|2020-06-16 12:15:00|29496.1|29476.1|29492.5|29457.5|29497.5|29477.5|29491.1|29457.5|13
1592310000000|2020-06-16 12:20:00|29495|29460|29485|29465|29497.5|29465|29485|29460|3
1592310300000|2020-06-16 12:25:00|29492.5|29457.5|29495.5|29457|29495.5|29460.5|29492.5|29457|5
1592310600000|2020-06-16 12:30:00|29492.5|29457.5|29492|29457|29496.5|29465|29477.8|29445.7|14
1592310900000|2020-06-16 12:35:00|29494.5|29459.5|29480|29460|29494.5|29460|29480|29452.5|5
1592311500000|2020-06-16 12:45:00|29482.5|29462.5|29492.5|29457.5|29492.5|29464|29480|29457.5|16
1592311800000|2020-06-16 12:50:00|29480|29460|29490|29455|29490|29465|29480|29455|6
1592312100000|2020-06-16 12:55:00|29487.5|29452.5|29491|29456|29491|29457.5|29475|29450|10
1592312400000|2020-06-16 13:00:00|29487.5|29452.5|29502.5|29467.5|29502.5|29467.5|29481|29452.5|13
1592313000000|2020-06-16 13:10:00|29503|29468|29510|29475|29512.5|29477.5|29503|29468|16
1592313300000|2020-06-16 13:15:00|29511.5|29476.5|29507.5|29487.5|29514.8|29491.5|29506.2|29476.5|11
1592313600000|2020-06-16 13:20:00|29511|29476|29507.5|29487.5|29511|29487.5|29502.6|29476|7
1592313900000|2020-06-16 13:25:00|29506.2|29486.2|29511.3|29491.3|29511.5|29491.5|29506.2|29486.2|4
1592314200000|2020-06-16 13:30:00|29512.5|29492.5|29512.5|29492.5|29514.5|29494.5|29511.3|29491.3|7
1592314500000|2020-06-16 13:35:00|29514.5|29494.5|29512.5|29492.5|29515|29495|29511.2|29491.2|6
1592314800000|2020-06-16 13:40:00|29510|29490|29509.5|29489.5|29513.5|29490|29507.4|29477.8|10
1592315100000|2020-06-16 13:45:00|29512.5|29492.5|29524.5|29504.5|29524.5|29504.5|29511.6|29491.6|15
1592315400000|2020-06-16 13:50:00|29524|29504|29526|29506|29527.5|29507.5|29522|29502|16
1592315700000|2020-06-16 13:55:00|29529.5|29509.5|29535.4|29515.4|29543.4|29517.2|29524.5|29504.5|17
1592316000000|2020-06-16 14:00:00|29537.2|29517.2|29535.5|29515.5|29537.2|29517.2|29535.4|29515.4|9
1592316300000|2020-06-16 14:05:00|29537|29517|29535.3|29500.3|29552|29525|29530.7|29500.3|21
1592316600000|2020-06-16 14:10:00|29535.8|29500.8|29535.8|29500.8|29535.8|29500.8|29535.8|29500.8|1
1592316900000|2020-06-16 14:15:00|29536|29501|29532.3|29512.3|29537.1|29512.3|29532.3|29500.8|4
1592317200000|2020-06-16 14:20:00|29531.8|29511.8|29532.5|29512.5|29533.8|29513.8|29530|29510|8
1592317500000|2020-06-16 14:25:00|29521.9|29501.9|29530.2|29495.2|29530.8|29501.9|29521.9|29493|9
1592317800000|2020-06-16 14:30:00|29525|29505|29528.8|29508.8|29532.4|29512.4|29525|29505|8
1592318100000|2020-06-16 14:35:00|29527.5|29507.5|29540.8|29505.8|29541|29515|29527.5|29505.8|12
1592318400000|2020-06-16 14:40:00|29540.3|29505.3|29542.8|29522.8|29542.8|29522.8|29535.5|29502.5|12
1592318700000|2020-06-16 14:45:00|29543.8|29523.8|29540.3|29505.3|29543.9|29523.9|29537.8|29505.3|9
1592319000000|2020-06-16 14:50:00|29540.8|29505.8|29552.5|29532.5|29557.2|29537.2|29534.8|29505|13
1592319300000|2020-06-16 14:55:00|29552|29532|29557.2|29537.2|29557.2|29537.2|29550|29520|9
1592319600000|2020-06-16 15:00:00|29559.8|29539.8|29571.2|29536.2|29580.9|29545.9|29559.8|29534.1|16
1592319900000|2020-06-16 15:05:00|29570.7|29535.7|29561.2|29526.2|29570.7|29542.7|29554.3|29523|22
1592320200000|2020-06-16 15:10:00|29560.7|29525.7|29560.7|29525.7|29560.7|29525.7|29560.7|29525.7|1
1592320500000|2020-06-16 15:15:00|29558.4|29523.4|29555.7|29520.7|29558.4|29523.4|29555.7|29520.7|4
1592320800000|2020-06-16 15:20:00|29554.2|29519.2|29545.8|29510.8|29554.2|29525.5|29532.6|29510.8|18
1592321100000|2020-06-16 15:25:00|29545.5|29510.5|29537.5|29517.5|29545.5|29520.5|29537.5|29510|6
1592321400000|2020-06-16 15:30:00|29537.3|29517.3|29535.5|29500.5|29537.3|29517.3|29535.5|29500.5|7
1592321700000|2020-06-16 15:35:00|29527|29492|29535|29515|29541.5|29515|29526|29492|11
1592322000000|2020-06-16 15:40:00|29535.5|29515.5|29533.9|29513.9|29535.5|29515.5|29532.5|29512.5|10
1592322300000|2020-06-16 15:45:00|29533.8|29513.8|29535.1|29515.1|29537|29517|29532.8|29512.8|8
1592322600000|2020-06-16 15:50:00|29536.3|29501.3|29536.5|29501.5|29536.5|29501.5|29535.8|29500.8|5
1592322900000|2020-06-16 15:55:00|29537.5|29502.5|29536.5|29501.5|29537.5|29502.5|29536.5|29501.5|3
1592323500000|2020-06-16 16:05:00|29536.9|29501.9|29538.2|29503.2|29538.2|29503.2|29536.9|29501.9|2
1592324700000|2020-06-16 16:25:00|29541.2|29506.2|29543.9|29508.9|29543.9|29508.9|29541.2|29506.2|2
1592325000000|2020-06-16 16:30:00|29544|29509|29537.9|29502.9|29544|29515.5|29533.4|29502.9|6
1592325300000|2020-06-16 16:35:00|29536.9|29501.9|29535|29500|29537.7|29502.7|29535|29500|9
1592325600000|2020-06-16 16:40:00|29534.7|29499.7|29530|29495|29535|29500|29517.3|29482.3|12
1592325900000|2020-06-16 16:45:00|29530.5|29495.5|29530|29495|29530.5|29495.5|29530|29495|2
1592326500000|2020-06-16 16:55:00|29530.5|29495.5|29531.8|29496.8|29533|29498|29530.5|29495.5|4
1592326800000|2020-06-16 17:00:00|29533.8|29498.8|29534.3|29499.3|29534.3|29499.3|29533.8|29498.8|2
1592327100000|2020-06-16 17:05:00|29537.3|29502.3|29537.8|29502.8|29537.8|29502.8|29537.3|29502.3|3
1592327400000|2020-06-16 17:10:00|29537.5|29502.5|29540.3|29505.3|29540.3|29505.3|29537.5|29502.5|3
1592327700000|2020-06-16 17:15:00|29547.5|29512.5|29548.8|29513.8|29548.8|29513.8|29547.5|29512.5|3
1592328000000|2020-06-16 17:20:00|29549.3|29514.3|29542.5|29507.5|29553.5|29518.5|29542.5|29507.5|4
1592328300000|2020-06-16 17:25:00|29536.3|29516.3|29535.5|29515.5|29537.5|29517.5|29535|29515|8
1592328600000|2020-06-16 17:30:00|29538|29503|29538|29503|29538|29503|29538|29503|1
1592328900000|2020-06-16 17:35:00|29538.3|29503.3|29537.5|29502.5|29542.5|29507.5|29537.5|29502.5|7
1592329500000|2020-06-16 17:45:00|29538|29503|29538|29503|29538|29503|29538|29503|1
1592329800000|2020-06-16 17:50:00|29538.5|29503.5|29549.8|29514.8|29549.8|29514.8|29536.3|29501.3|13
1592330100000|2020-06-16 17:55:00|29552.5|29517.5|29558|29523|29558|29523|29552.5|29517.5|6
1592330400000|2020-06-16 18:00:00|29557.5|29522.5|29548|29513|29557.5|29522.5|29548|29513|16
1592330700000|2020-06-16 18:05:00|29547|29512|29547|29512|29547|29512|29547|29512|1
1592331000000|2020-06-16 18:10:00|29545.5|29510.5|29546.5|29511.5|29546.5|29511.5|29545.5|29510.5|3
1592331600000|2020-06-16 18:20:00|29547|29512|29544.3|29509.3|29547|29512|29543.3|29508.3|4
1592334000000|2020-06-16 19:00:00|29544.4|29509.4|29544.3|29509.3|29545.5|29510.5|29544.3|29509.3|5
1592334300000|2020-06-16 19:05:00|29545.8|29510.8|29546.3|29511.3|29546.3|29511.3|29545|29510|3
1592334900000|2020-06-16 19:15:00|29547.2|29512.2|29547.7|29512.7|29547.7|29512.7|29547.2|29512.2|2
1592335500000|2020-06-16 19:25:00|29546.8|29511.8|29546.8|29511.8|29548|29513|29546.8|29511.8|3
1592337000000|2020-06-16 19:50:00|29548|29513|29548|29513|29548|29513|29548|29513|1
1592361000000|2020-06-17 02:30:00|29541|29521|29541|29521|29545.5|29525.5|29539|29519|28
1592361300000|2020-06-17 02:35:00|29540.5|29520.5|29540|29520|29545.5|29525.5|29538.5|29518.5|56
1592361600000|2020-06-17 02:40:00|29539.5|29519.5|29544.5|29524.5|29546.5|29526.5|29536|29516|47
1592361900000|2020-06-17 02:45:00|29545|29525|29552.5|29532.5|29553|29533|29542.5|29522.5|26
1592362200000|2020-06-17 02:50:00|29552|29532|29540.5|29520.5|29552|29532|29539.8|29519.8|37
1592362500000|2020-06-17 02:55:00|29540|29520|29543.5|29523.5|29543.5|29523.5|29538.5|29518.5|17
1592362800000|2020-06-17 03:00:00|29542.5|29522.5|29540.5|29520.5|29546|29526|29540.5|29520.5|39
1592363100000|2020-06-17 03:05:00|29538.5|29518.5|29543.5|29523.5|29543.5|29523.5|29538.5|29518.5|11
1592363400000|2020-06-17 03:10:00|29543|29523|29546.5|29526.5|29548|29528|29543|29523|12
1592363700000|2020-06-17 03:15:00|29546|29526|29546|29526|29547.5|29527.5|29544.5|29524.5|16
1592364000000|2020-06-17 03:20:00|29545.5|29525.5|29541.5|29521.5|29545.5|29525.5|29540.5|29520.5|14
1592364300000|2020-06-17 03:25:00|29539.5|29519.5|29542.8|29522.8|29545.7|29525.7|29539.5|29519.5|21
1592364600000|2020-06-17 03:30:00|29543.3|29523.3|29536.5|29516.5|29543.3|29523.3|29536.5|29516.5|9
1592364900000|2020-06-17 03:35:00|29534.5|29514.5|29532.2|29512.2|29534.5|29514.5|29526|29506|20
1592365200000|2020-06-17 03:40:00|29531.7|29511.7|29525.5|29505.5|29535.4|29515.4|29525.5|29505.5|12
1592365500000|2020-06-17 03:45:00|29526|29506|29528.3|29508.3|29528.3|29508.3|29526|29506|6
1592365800000|2020-06-17 03:50:00|29527.8|29507.8|29528.3|29508.3|29528.8|29508.8|29527.8|29507.8|4
1592366100000|2020-06-17 03:55:00|29528.8|29508.8|29529.3|29509.3|29529.3|29509.3|29528.8|29508.8|2
1592366400000|2020-06-17 04:00:00|29527.8|29507.8|29526.1|29506.1|29527.8|29507.8|29525.5|29505.5|12
1592366700000|2020-06-17 04:05:00|29525.6|29505.6|29527.2|29507.2|29527.2|29507.2|29525.6|29505.6|2
1592367600000|2020-06-17 04:20:00|29538.3|29518.3|29530.5|29510.5|29543.3|29518.3|29530.5|29507.5|6
1592367900000|2020-06-17 04:25:00|29530.3|29510.3|29527.2|29507.2|29530.3|29510.3|29524.8|29504.8|6
1592368800000|2020-06-17 04:40:00|29528.8|29508.8|29528.8|29508.8|29528.8|29508.8|29528.8|29508.8|1
1592369100000|2020-06-17 04:45:00|29532.2|29512.2|29533.7|29513.7|29536|29516|29530|29510|11
1592369400000|2020-06-17 04:50:00|29530.3|29510.3|29527.5|29507.5|29530.3|29510.3|29527.5|29507.5|3
1592369700000|2020-06-17 04:55:00|29527|29507|29525.5|29505.5|29527|29507|29525.5|29505.5|2
1592370000000|2020-06-17 05:00:00|29527|29507|29525|29505|29527|29507|29525|29505|3
1592370300000|2020-06-17 05:05:00|29524.8|29504.8|29526.5|29506.5|29529.8|29509.8|29524.8|29504.8|9
1592370600000|2020-06-17 05:10:00|29527|29507|29529.8|29509.8|29530|29510|29527|29507|4
1592370900000|2020-06-17 05:15:00|29530|29510|29527.8|29507.8|29530|29510|29527.8|29507.8|3
1592371200000|2020-06-17 05:20:00|29526.1|29506.1|29524.3|29504.3|29527.5|29507.5|29524.3|29504.3|12
1592371500000|2020-06-17 05:25:00|29522.2|29502.2|29522|29502|29522.8|29502.8|29521.5|29501.5|4
1592371800000|2020-06-17 05:30:00|29523.3|29503.3|29522|29502|29523.8|29503.8|29522|29502|3
1592372100000|2020-06-17 05:35:00|29522.5|29502.5|29525.5|29505.5|29525.5|29505.5|29522.5|29502.5|5
1592372400000|2020-06-17 05:40:00|29527.2|29507.2|29527.2|29507.2|29527.2|29507.2|29526.7|29506.7|3
1592372700000|2020-06-17 05:45:00|29528.5|29508.5|29527.5|29507.5|29528.5|29508.5|29525.6|29505.6|4
1592373300000|2020-06-17 05:55:00|29525.6|29505.6|29516|29496|29527.5|29507.5|29516|29496|7
1592373600000|2020-06-17 06:00:00|29516.5|29496.5|29519.5|29499.5|29527.2|29507.2|29516.5|29496.5|21
1592373900000|2020-06-17 06:05:00|29518.5|29498.5|29512.3|29477.3|29518.5|29498.5|29502.2|29475.3|26
1592374200000|2020-06-17 06:10:00|29511.8|29476.8|29506|29486|29511.8|29488.7|29503.9|29476.8|16
1592374500000|2020-06-17 06:15:00|29503.3|29483.3|29505.8|29485.8|29505.9|29485.9|29501|29481|28
1592374800000|2020-06-17 06:20:00|29505|29485|29502.7|29482.7|29507.2|29487.2|29500.3|29480.3|23
1592375100000|2020-06-17 06:25:00|29501.7|29481.7|29504.3|29484.3|29504.8|29484.8|29498|29478|13
1592375400000|2020-06-17 06:30:00|29503.9|29483.9|29505|29485|29517.5|29493.3|29497.5|29477.5|28
1592375700000|2020-06-17 06:35:00|29505.5|29485.5|29511.1|29491.1|29518.3|29498.3|29504.5|29484.5|56
1592376000000|2020-06-17 06:40:00|29512.3|29492.3|29515.5|29495.5|29517.5|29497.5|29510.3|29490.3|17
1592376300000|2020-06-17 06:45:00|29517|29497|29516|29496|29523.5|29503.5|29511|29491|65
1592376600000|2020-06-17 06:50:00|29515.5|29495.5|29516.5|29496.5|29518|29498|29513|29493|24
1592376900000|2020-06-17 06:55:00|29516|29496|29515.5|29495.5|29516.5|29496.5|29515.5|29495.5|6
1592377200000|2020-06-17 07:00:00|29518|29498|29510|29490|29518|29498|29504.5|29484.5|28
1592377500000|2020-06-17 07:05:00|29510.5|29490.5|29512.5|29492.5|29517.8|29493|29507.5|29480|16
1592377800000|2020-06-17 07:10:00|29517|29497|29513|29493|29517.5|29497.5|29509|29489|21
1592378100000|2020-06-17 07:15:00|29513.5|29493.5|29511.5|29491.5|29517.5|29497.5|29511.5|29491.5|18
1592378400000|2020-06-17 07:20:00|29512.5|29492.5|29511.5|29491.5|29514|29494|29511.5|29491.5|12
1592378700000|2020-06-17 07:25:00|29512|29492|29503.5|29483.5|29512.5|29492.5|29500.5|29480.5|18
1592379000000|2020-06-17 07:30:00|29504.5|29484.5|29506.3|29471.3|29506.3|29486.3|29502.5|29471.3|20
1592379300000|2020-06-17 07:35:00|29504.3|29469.3|29492.7|29457.7|29504.3|29470|29485.3|29457.7|8
1592379600000|2020-06-17 07:40:00|29492.5|29457.5|29492.5|29457.5|29492.5|29467.6|29483.3|29450.3|14
1592379900000|2020-06-17 07:45:00|29486.8|29466.8|29495.3|29460.3|29498.8|29466.8|29486.8|29460.3|4
1592380200000|2020-06-17 07:50:00|29492.8|29472.8|29493.2|29473.2|29496.8|29476.8|29492.5|29472.5|11
1592380500000|2020-06-17 07:55:00|29492.7|29472.7|29495|29475|29497.5|29477.5|29490|29470|21
1592380800000|2020-06-17 08:00:00|29495.5|29475.5|29489|29469|29498.8|29477.5|29488.7|29460|16
1592381100000|2020-06-17 08:05:00|29500|29465|29501.2|29466.2|29502.2|29467.2|29497.2|29462.2|11
1592381400000|2020-06-17 08:10:00|29499.7|29464.7|29502.2|29467.2|29502.2|29469|29489|29464.7|5
1592381700000|2020-06-17 08:15:00|29499.7|29464.7|29485|29465|29499.7|29469|29485|29464.7|5
1592382000000|2020-06-17 08:20:00|29484|29464|29487.2|29467.2|29487.2|29467.2|29484|29464|4
1592382300000|2020-06-17 08:25:00|29487.8|29467.8|29484.2|29464.2|29500.3|29467.8|29482.8|29462.8|11
1592382600000|2020-06-17 08:30:00|29482.8|29462.8|29482.8|29462.8|29485.1|29465.1|29480.8|29460.8|8
1592382900000|2020-06-17 08:35:00|29484.5|29464.5|29487.8|29467.8|29487.8|29467.8|29484.1|29464.1|17
1592383200000|2020-06-17 08:40:00|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|1
1592384100000|2020-06-17 08:55:00|29487.8|29467.8|29490.1|29470.1|29490.1|29470.1|29487.8|29467.8|10
1592384400000|2020-06-17 09:00:00|29491.3|29471.3|29490.1|29470.1|29491.3|29471.3|29490.1|29470.1|2
1592385000000|2020-06-17 09:10:00|29492.3|29472.3|29500.3|29465.3|29500.3|29477.8|29490.1|29463.3|18
1592385300000|2020-06-17 09:15:00|29508.5|29473.5|29502|29482|29512.2|29482|29502|29468.5|6
1592385600000|2020-06-17 09:20:00|29502.1|29482.1|29502.6|29482.6|29502.6|29482.6|29502.1|29482.1|2
1592385900000|2020-06-17 09:25:00|29502.3|29482.3|29502.8|29467.8|29502.8|29482.3|29501.1|29466.1|7
1592386500000|2020-06-17 09:35:00|29505.8|29470.8|29506.8|29471.8|29507|29487|29504.4|29470.8|7
1592387100000|2020-06-17 09:45:00|29500.5|29465.5|29499.5|29464.5|29502.5|29467.5|29499.5|29464.5|4
1592387400000|2020-06-17 09:50:00|29502.5|29467.5|29507.8|29472.8|29507.8|29472.8|29502.5|29467.5|4
1592387700000|2020-06-17 09:55:00|29507.5|29472.5|29507|29487|29507.7|29487.7|29505.9|29472.5|6
1592388000000|2020-06-17 10:00:00|29507.5|29487.5|29515|29480|29515|29492.4|29506|29477.5|22
1592388300000|2020-06-17 10:05:00|29512.2|29492.2|29511.7|29491.7|29512.2|29492.2|29511.7|29491.7|2
1592388600000|2020-06-17 10:10:00|29507.5|29487.5|29512.5|29477.5|29515|29487.5|29507.5|29477.5|3
1592389500000|2020-06-17 10:25:00|29515|29480|29512.8|29477.8|29515|29480|29512.5|29477.5|4
1592389800000|2020-06-17 10:30:00|29512.5|29477.5|29520|29485|29520|29498|29509.3|29477.5|17
1592390100000|2020-06-17 10:35:00|29516.5|29481.5|29515|29480|29516.5|29481.5|29515|29480|3
1592390400000|2020-06-17 10:40:00|29512.8|29477.8|29512.5|29477.5|29512.8|29477.8|29512.5|29477.5|2
1592390700000|2020-06-17 10:45:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592391000000|2020-06-17 10:50:00|29513.5|29478.5|29515.6|29480.6|29518.4|29498.4|29513.5|29478.5|10
1592391600000|2020-06-17 11:00:00|29507.9|29487.9|29510.9|29475.9|29513.9|29487.9|29505.9|29475.6|17
1592391900000|2020-06-17 11:05:00|29509.9|29474.9|29511.4|29476.4|29511.9|29476.9|29509.9|29474.9|4
1592392200000|2020-06-17 11:10:00|29510.5|29475.5|29512.5|29477.5|29515|29492.1|29509.8|29474.8|12
1592392500000|2020-06-17 11:15:00|29502.5|29482.5|29503|29468|29514|29483.9|29502.5|29467.7|10
1592392800000|2020-06-17 11:20:00|29502.5|29467.5|29497.5|29477.5|29505.7|29478.9|29497.5|29467.5|8
1592393100000|2020-06-17 11:25:00|29497|29477|29495|29475|29497|29477|29495|29475|2
1592395200000|2020-06-17 12:00:00|29494|29474|29492.5|29472.5|29497|29477|29491.3|29471.3|11
1592395500000|2020-06-17 12:05:00|29491.5|29471.5|29492.5|29472.5|29492.5|29472.5|29491|29471|7
1592395800000|2020-06-17 12:10:00|29493|29473|29493|29473|29493|29473|29493|29473|1
1592396400000|2020-06-17 12:20:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1592397000000|2020-06-17 12:30:00|29497|29477|29495|29475|29497|29477|29495|29475|2
1592397600000|2020-06-17 12:40:00|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|1
1592398800000|2020-06-17 13:00:00|29507.5|29472.5|29510.5|29475.5|29510.5|29475.5|29507.5|29472.5|4
1592399400000|2020-06-17 13:10:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592399700000|2020-06-17 13:15:00|29509.7|29474.7|29505.5|29470.5|29509.7|29474.7|29505.5|29470.5|2
1592400000000|2020-06-17 13:20:00|29510.4|29475.4|29505|29470|29510.4|29475.4|29505|29470|9
1592400300000|2020-06-17 13:25:00|29504|29469|29492.9|29472.9|29505|29472.9|29492.9|29467.5|5
1592400600000|2020-06-17 13:30:00|29493.3|29473.3|29495|29475|29497|29477|29493.3|29473.3|4
1592400900000|2020-06-17 13:35:00|29491.5|29471.5|29492.9|29472.9|29492.9|29472.9|29487.7|29467.7|12
1592401200000|2020-06-17 13:40:00|29494.8|29474.8|29493|29473|29497.9|29477.9|29493|29473|3
1592401500000|2020-06-17 13:45:00|29493.4|29473.4|29505.5|29470.5|29506|29481.9|29493.4|29470.5|15
1592401800000|2020-06-17 13:50:00|29505|29470|29492.1|29472.1|29505|29472.1|29492.1|29468.5|4
1592402100000|2020-06-17 13:55:00|29493.6|29473.6|29512.5|29477.5|29516|29481.5|29493.6|29473.6|12
1592402400000|2020-06-17 14:00:00|29515.5|29480.5|29515|29480|29521.5|29486.5|29512.5|29477.5|19
1592402700000|2020-06-17 14:05:00|29510.1|29490.1|29510|29490|29510.1|29490.1|29510|29490|2
1592403000000|2020-06-17 14:10:00|29510.6|29490.6|29521.5|29486.5|29521.5|29494|29510.6|29485|9
1592403300000|2020-06-17 14:15:00|29515|29495|29515|29495|29531|29505.1|29515|29495|17
1592403600000|2020-06-17 14:20:00|29515.5|29495.5|29526.9|29506.9|29527.9|29507.9|29515.5|29495.5|20
1592403900000|2020-06-17 14:25:00|29528|29508|29525|29505|29528|29508|29525|29505|4
1592404200000|2020-06-17 14:30:00|29527|29507|29523.4|29503.4|29527|29507|29521.9|29501.9|11
1592404500000|2020-06-17 14:35:00|29522.4|29502.4|29523|29503|29523.9|29503.9|29518.9|29498.9|17
1592405100000|2020-06-17 14:45:00|29522|29502|29520.8|29500.8|29522|29502|29520.4|29500.4|16
1592405400000|2020-06-17 14:50:00|29521.5|29501.5|29519|29499|29526.5|29506.5|29517|29497|17
1592405700000|2020-06-17 14:55:00|29517.5|29497.5|29518.1|29498.1|29518.8|29498.8|29515.3|29495.3|16
1592406000000|2020-06-17 15:00:00|29518.6|29498.6|29527|29507|29527.5|29507.5|29518.6|29498.6|5
1592406600000|2020-06-17 15:10:00|29526.5|29506.5|29526|29506|29526.5|29506.5|29524.8|29504.8|14
1592406900000|2020-06-17 15:15:00|29527|29507|29532|29512|29533|29513|29527|29507|5
1592407200000|2020-06-17 15:20:00|29531.5|29511.5|29535.5|29515.5|29537.5|29517.5|29531.5|29511.5|7
1592407500000|2020-06-17 15:25:00|29537.5|29517.5|29538.3|29518.3|29538.3|29518.3|29536.5|29516.5|8
1592407800000|2020-06-17 15:30:00|29537.8|29517.8|29539.3|29519.3|29539.3|29519.3|29537.8|29517.8|2
1592408100000|2020-06-17 15:35:00|29538.8|29518.8|29543.5|29508.5|29544.8|29518.8|29536.6|29508.5|11
1592408400000|2020-06-17 15:40:00|29543|29508|29542.5|29507.5|29543.5|29508.5|29542.5|29507.5|4
1592409000000|2020-06-17 15:50:00|29543.5|29508.5|29536.9|29516.9|29550.3|29518.9|29535|29508.5|25
1592409300000|2020-06-17 15:55:00|29537.4|29517.4|29544.4|29509.4|29544.4|29517.4|29537.4|29509.4|2
1592409600000|2020-06-17 16:00:00|29544.9|29509.9|29527.6|29507.6|29544.9|29509.9|29525.3|29505|6
1592409900000|2020-06-17 16:05:00|29528.4|29508.4|29543|29508|29544.7|29517.6|29528.4|29508|7
1592410200000|2020-06-17 16:10:00|29542.5|29507.5|29541.5|29506.5|29542.5|29507.5|29541.5|29506.5|3
1592410800000|2020-06-17 16:20:00|29543|29508|29542.1|29507.1|29544.3|29509.3|29542|29507|11
1592411100000|2020-06-17 16:25:00|29543.1|29508.1|29527.7|29507.7|29543.1|29508.1|29527.7|29500.5|8
1592411400000|2020-06-17 16:30:00|29527.8|29507.8|29540.5|29505.5|29541.8|29509.3|29527.5|29505.5|9
1592411700000|2020-06-17 16:35:00|29542|29507|29542|29507|29542|29507|29542|29507|1
1592412000000|2020-06-17 16:40:00|29540.5|29505.5|29541.8|29506.8|29541.8|29506.8|29540.5|29505.5|2
1592412300000|2020-06-17 16:45:00|29538.5|29503.5|29537.5|29502.5|29538.5|29503.5|29537.5|29502.5|2
1592412600000|2020-06-17 16:50:00|29530|29510|29530|29510|29530|29510|29530|29510|1
1592413500000|2020-06-17 17:05:00|29521.5|29501.5|29522.2|29502.2|29522.2|29502.2|29520.5|29500.5|3
1592413800000|2020-06-17 17:10:00|29523.7|29503.7|29522.5|29502.5|29523.7|29503.7|29522.5|29502.5|2
1592414100000|2020-06-17 17:15:00|29517.6|29497.6|29517.5|29497.5|29517.6|29497.6|29515.9|29495.9|7
1592414700000|2020-06-17 17:25:00|29512.6|29492.6|29527|29492|29527|29496.3|29512.6|29490.8|5
1592415300000|2020-06-17 17:35:00|29527.5|29492.5|29525.8|29490.8|29527.5|29492.5|29525.8|29490.8|2
1592415600000|2020-06-17 17:40:00|29530|29495|29517.5|29497.5|29530.5|29500.5|29517.5|29495|11
1592417700000|2020-06-17 18:15:00|29518.8|29498.8|29517.5|29497.5|29520|29500|29517.5|29497.5|4
1592418000000|2020-06-17 18:20:00|29516.3|29496.3|29515|29495|29516.3|29496.3|29515|29495|3
1592419800000|2020-06-17 18:50:00|29515.5|29495.5|29515|29495|29515.5|29495.5|29515|29495|2
1592420100000|2020-06-17 18:55:00|29516.5|29496.5|29518.7|29498.7|29518.7|29498.7|29516.5|29496.5|3
1592420400000|2020-06-17 19:00:00|29518.4|29498.4|29520|29500|29520|29500|29518.4|29498.4|2
1592421900000|2020-06-17 19:25:00|29521|29501|29520|29500|29521.8|29501.8|29520|29500|3
1592423700000|2020-06-17 19:55:00|29518.8|29498.8|29516.5|29496.5|29518.8|29498.8|29516.5|29496.5|4
1592424000000|2020-06-17 20:00:00|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|1
1592447400000|2020-06-18 02:30:00|29490.3|29470.3|29483.8|29463.8|29490.3|29470.3|29483.3|29463.3|6
1592447700000|2020-06-18 02:35:00|29484.3|29464.3|29486|29466|29486|29466|29484.3|29464.3|5
1592448000000|2020-06-18 02:40:00|29485|29465|29478|29458|29485|29465|29471|29451|22
1592448300000|2020-06-18 02:45:00|29477.5|29457.5|29479|29459|29480.5|29460.5|29477.2|29457.2|14
1592448600000|2020-06-18 02:50:00|29478|29458|29488|29468|29488.5|29468.5|29478|29458|35
1592448900000|2020-06-18 02:55:00|29487.5|29467.5|29479.5|29459.5|29487.5|29467.5|29476.8|29456.8|34
1592449200000|2020-06-18 03:00:00|29478|29458|29477|29457|29478.2|29458.2|29474.3|29454.3|20
1592449500000|2020-06-18 03:05:00|29476.5|29456.5|29467.8|29447.8|29476.5|29456.5|29465.3|29445.3|30
1592449800000|2020-06-18 03:10:00|29463.3|29443.3|29457|29437|29466.8|29446.8|29451.3|29431.3|24
1592450100000|2020-06-18 03:15:00|29458|29438|29452|29432|29464|29444|29450.5|29430.5|24
1592450400000|2020-06-18 03:20:00|29452.5|29432.5|29455|29435|29455.7|29435.7|29439|29419|30
1592450700000|2020-06-18 03:25:00|29454.5|29434.5|29455.4|29435.4|29465.5|29445.5|29454.5|29434.5|21
1592451000000|2020-06-18 03:30:00|29456.2|29436.2|29457.2|29437.2|29462.2|29442.2|29452.7|29432.7|28
1592451300000|2020-06-18 03:35:00|29452.5|29432.5|29445.4|29425.4|29454.3|29434.3|29438.5|29418.5|23
1592451600000|2020-06-18 03:40:00|29447.5|29427.5|29449.3|29429.3|29454.4|29434.4|29447|29427|14
1592451900000|2020-06-18 03:45:00|29443.5|29423.5|29445.3|29425.3|29447.2|29427.2|29441|29421|15
1592452200000|2020-06-18 03:50:00|29445.8|29425.8|29445.5|29425.5|29456.2|29436.2|29444|29424|31
1592452500000|2020-06-18 03:55:00|29446|29426|29443.4|29423.4|29450.9|29430.9|29437|29417|38
1592452800000|2020-06-18 04:00:00|29444.1|29424.1|29439.7|29404.7|29447.2|29427.2|29428.5|29401.5|43
1592453100000|2020-06-18 04:05:00|29434.7|29414.7|29452.3|29417.3|29456|29430.2|29434.7|29411|18
1592453400000|2020-06-18 04:10:00|29452.2|29417.2|29443|29423|29453|29426.4|29443|29414.7|15
1592453700000|2020-06-18 04:15:00|29452.5|29417.5|29451.5|29416.5|29452.5|29417.5|29451.5|29416.5|7
1592454000000|2020-06-18 04:20:00|29451|29416|29452.5|29417.5|29452.5|29417.5|29450.5|29415.5|7
1592454300000|2020-06-18 04:25:00|29452|29417|29450.5|29415.5|29461.5|29429.5|29445.5|29413.5|39
1592454600000|2020-06-18 04:30:00|29449.7|29414.7|29444.7|29424.7|29451.9|29431.9|29443.5|29414.7|21
1592454900000|2020-06-18 04:35:00|29444.8|29424.8|29441.2|29421.2|29445.3|29425.3|29441.2|29421.2|9
1592455200000|2020-06-18 04:40:00|29440.7|29420.7|29433.3|29413.3|29442.2|29422.2|29433.3|29413.3|6
1592455500000|2020-06-18 04:45:00|29434.3|29414.3|29425|29405|29440.5|29420.5|29425|29405|24
1592455800000|2020-06-18 04:50:00|29424.7|29404.7|29433|29413|29437.5|29417.5|29424.7|29404.7|14
1592456100000|2020-06-18 04:55:00|29434|29414|29433|29413|29434.5|29414.5|29433|29413|6
1592456400000|2020-06-18 05:00:00|29434|29414|29434|29414|29434.5|29414.5|29432|29412|8
1592456700000|2020-06-18 05:05:00|29434.5|29414.5|29445|29425|29445|29425|29434.5|29414.5|14
1592457000000|2020-06-18 05:10:00|29444.5|29424.5|29441.2|29421.2|29446.6|29426.6|29440.9|29420.9|13
1592457300000|2020-06-18 05:15:00|29436.2|29416.2|29445.5|29425.5|29445.5|29425.5|29432.5|29412.5|34
1592457600000|2020-06-18 05:20:00|29446|29426|29450.8|29430.8|29453.2|29433.2|29443.9|29423.9|23
1592457900000|2020-06-18 05:25:00|29451.3|29431.3|29465.3|29445.3|29466.5|29445.5|29451.3|29431.3|19
1592458200000|2020-06-18 05:30:00|29465|29445|29460|29425|29465|29445|29450.5|29422.5|14
1592458500000|2020-06-18 05:35:00|29452|29432|29455.3|29435.3|29458.7|29438.7|29452|29432|12
1592458800000|2020-06-18 05:40:00|29452.8|29432.8|29451.3|29431.3|29452.8|29432.8|29451.3|29431.3|4
1592459100000|2020-06-18 05:45:00|29452.5|29432.5|29453.5|29433.5|29454|29434|29452.5|29432.5|4
1592459400000|2020-06-18 05:50:00|29454|29434|29453.5|29433.5|29454|29434|29453.5|29433.5|2
1592459700000|2020-06-18 05:55:00|29454.5|29434.5|29471.3|29451.3|29471.3|29451.3|29454.5|29430.3|28
1592460000000|2020-06-18 06:00:00|29470.8|29450.8|29475|29455|29479|29459|29467.8|29447.8|31
1592460300000|2020-06-18 06:05:00|29474.5|29454.5|29476.3|29456.3|29476.3|29456.3|29468.8|29448.8|17
1592460600000|2020-06-18 06:10:00|29475.8|29455.8|29480.5|29460.5|29483.5|29463.5|29475.8|29455.8|14
1592460900000|2020-06-18 06:15:00|29480|29460|29477.2|29457.2|29482.2|29462.2|29472.3|29452.3|35
1592461200000|2020-06-18 06:20:00|29475.4|29455.4|29469.5|29449.5|29475.4|29455.4|29467.8|29447.8|19
1592461500000|2020-06-18 06:25:00|29469.3|29449.3|29466|29446|29469.3|29449.3|29466|29446|9
1592461800000|2020-06-18 06:30:00|29465.5|29445.5|29463.5|29443.5|29465.5|29445.5|29461.5|29441.5|12
1592462100000|2020-06-18 06:35:00|29463.3|29443.3|29467.5|29447.5|29472.5|29452.5|29462|29442|27
1592462400000|2020-06-18 06:40:00|29468|29448|29479.3|29459.3|29482.9|29462.9|29468|29448|18
1592462700000|2020-06-18 06:45:00|29478.8|29458.8|29490|29470|29501.5|29477|29477.5|29457.5|25
1592463000000|2020-06-18 06:50:00|29490.5|29470.5|29480.1|29460.1|29490.5|29470.5|29480.1|29460.1|12
1592463300000|2020-06-18 06:55:00|29480.9|29460.9|29478.5|29458.5|29482.5|29462.5|29473.8|29453.8|22
1592463600000|2020-06-18 07:00:00|29478|29458|29477.5|29457.5|29479|29459|29471.5|29451.5|36
1592463900000|2020-06-18 07:05:00|29477|29457|29477.3|29457.3|29481|29461|29476|29456|20
1592464200000|2020-06-18 07:10:00|29477|29457|29476.5|29456.5|29477.5|29457.5|29476.5|29456.5|6
1592464500000|2020-06-18 07:15:00|29476|29456|29472.8|29452.8|29476.5|29456.5|29472.3|29452.3|8
1592464800000|2020-06-18 07:20:00|29473.3|29453.3|29477.5|29457.5|29478.3|29458.3|29473|29453|20
1592465100000|2020-06-18 07:25:00|29478.2|29458.2|29469|29449|29478.5|29458.5|29467.5|29447.5|21
1592465400000|2020-06-18 07:30:00|29469.5|29449.5|29470|29450|29472.2|29452.2|29467.5|29447.5|12
1592465700000|2020-06-18 07:35:00|29472.5|29452.5|29472.5|29452.5|29473.9|29453.9|29470|29450|5
1592466000000|2020-06-18 07:40:00|29467.8|29447.8|29470|29450|29470|29450|29467.8|29447.8|2
1592466300000|2020-06-18 07:45:00|29467.5|29447.5|29470|29450|29472.5|29452.5|29467.5|29447.5|9
1592466600000|2020-06-18 07:50:00|29472.5|29452.5|29472.5|29452.5|29473.9|29453.9|29472.5|29452.5|3
1592466900000|2020-06-18 07:55:00|29471.1|29451.1|29472.5|29452.5|29472.5|29452.5|29471.1|29451.1|2
1592467200000|2020-06-18 08:00:00|29480.5|29445.5|29485|29450|29485|29457.5|29472.5|29445|15
1592467500000|2020-06-18 08:05:00|29485.3|29450.3|29485|29450|29485.3|29450.3|29485|29450|2
1592467800000|2020-06-18 08:10:00|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|1
1592468100000|2020-06-18 08:15:00|29492.5|29457.5|29490|29455|29492.5|29457.5|29490|29455|2
1592468400000|2020-06-18 08:20:00|29492.5|29457.5|29495|29460|29495.5|29460.5|29492.5|29457.5|8
1592468700000|2020-06-18 08:25:00|29493.5|29458.5|29490.3|29455.3|29495|29465.3|29480|29455|13
1592469000000|2020-06-18 08:30:00|29490|29455|29491|29456|29491.3|29456.3|29490|29455|32
1592469300000|2020-06-18 08:35:00|29481.8|29461.8|29470|29435|29481.8|29461.8|29460.8|29425.8|18
1592469600000|2020-06-18 08:40:00|29469|29434|29470.3|29450.3|29475.7|29450.3|29463.8|29434|15
1592469900000|2020-06-18 08:45:00|29467.5|29447.5|29463.8|29443.8|29467.5|29447.5|29463.8|29443.8|5
1592470200000|2020-06-18 08:50:00|29467.5|29447.5|29488.3|29453.3|29491.3|29456.3|29466.5|29446.5|12
1592470500000|2020-06-18 08:55:00|29485.8|29450.8|29482.5|29447.5|29488.3|29455.3|29468.3|29445|14
1592470800000|2020-06-18 09:00:00|29484.3|29449.3|29484.8|29449.8|29484.8|29449.8|29484.3|29449.3|2
1592471400000|2020-06-18 09:10:00|29480|29445|29480|29445|29480|29445|29480|29445|1
1592472000000|2020-06-18 09:20:00|29479|29444|29480|29445|29480|29445|29479|29444|2
1592472600000|2020-06-18 09:30:00|29478|29443|29477.5|29442.5|29478|29443|29476.8|29441.8|3
1592472900000|2020-06-18 09:35:00|29478.8|29443.8|29480|29445|29480|29445|29477.5|29442.5|4
1592473500000|2020-06-18 09:45:00|29482.5|29447.5|29475.3|29455.3|29482.5|29455.3|29475.3|29447.5|2
1592473800000|2020-06-18 09:50:00|29475|29455|29484|29464|29493.3|29464|29475|29453.3|7
1592474100000|2020-06-18 09:55:00|29495|29460|29490|29470|29497.5|29470.3|29489.8|29460|6
1592474400000|2020-06-18 10:00:00|29492.5|29472.5|29490|29470|29493.9|29473.9|29490|29470|6
1592475000000|2020-06-18 10:10:00|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|1
1592475300000|2020-06-18 10:15:00|29487|29467|29485|29465|29487.5|29467.5|29485|29465|6
1592475600000|2020-06-18 10:20:00|29482.5|29462.5|29482.5|29462.5|29482.5|29462.5|29481|29461|4
1592476200000|2020-06-18 10:30:00|29477.8|29457.8|29482.2|29462.2|29482.2|29462.2|29477.8|29457.8|3
1592476500000|2020-06-18 10:35:00|29481.3|29461.3|29482.2|29462.2|29482.5|29462.5|29477|29457|10
1592476800000|2020-06-18 10:40:00|29481.3|29461.3|29482.5|29462.5|29482.5|29462.5|29481.3|29461.3|4
1592477100000|2020-06-18 10:45:00|29481.3|29461.3|29478.8|29458.8|29481.3|29461.3|29478.8|29458.8|5
1592477400000|2020-06-18 10:50:00|29477.5|29457.5|29477.5|29457.5|29478.9|29458.9|29477.5|29457.5|3
1592478000000|2020-06-18 11:00:00|29472.8|29452.8|29482.5|29447.5|29482.5|29455|29472.8|29441.3|6
1592478300000|2020-06-18 11:05:00|29477.5|29457.5|29477.3|29442.3|29477.5|29457.5|29476.3|29441.3|4
1592478600000|2020-06-18 11:10:00|29477.5|29442.5|29482.3|29447.3|29482.8|29462.8|29477.5|29442.5|6
1592478900000|2020-06-18 11:15:00|29481.8|29446.8|29481.8|29446.8|29481.8|29446.8|29481.8|29446.8|1
1592479200000|2020-06-18 11:20:00|29481.7|29461.7|29481.8|29446.8|29483.3|29461.7|29480.7|29445.8|7
1592479500000|2020-06-18 11:25:00|29482.3|29447.3|29483.3|29448.3|29483.3|29448.3|29482.3|29447.3|3
1592480100000|2020-06-18 11:35:00|29484.3|29449.3|29485.5|29450.5|29489|29466.8|29484.3|29449.3|7
1592480700000|2020-06-18 11:45:00|29496.8|29461.8|29496.3|29461.3|29496.8|29461.8|29496.3|29461.3|2
1592481000000|2020-06-18 11:50:00|29495.8|29460.8|29495.5|29460.5|29495.8|29460.8|29495.5|29460.5|2
1592481300000|2020-06-18 11:55:00|29498|29463|29501|29466|29501|29466|29497|29462|5
1592481600000|2020-06-18 12:00:00|29505.5|29470.5|29519.1|29484.1|29519.1|29491.6|29505.5|29467|22
1592481900000|2020-06-18 12:05:00|29517.7|29482.7|29506.4|29486.4|29520.2|29496.3|29499.5|29476.8|21
1592482500000|2020-06-18 12:15:00|29505.9|29485.9|29510.5|29475.5|29510.5|29486.8|29495|29470|20
1592482800000|2020-06-18 12:20:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592483100000|2020-06-18 12:25:00|29508|29473|29510|29475|29510|29475|29507.5|29472.5|4
1592483700000|2020-06-18 12:35:00|29508.5|29473.5|29507.5|29472.5|29508.5|29473.5|29507.5|29472.5|2
1592484000000|2020-06-18 12:40:00|29507.8|29472.8|29497.5|29477.5|29507.8|29478|29497.5|29472.8|3
1592484300000|2020-06-18 12:45:00|29498.9|29478.9|29492.8|29472.8|29498.9|29478.9|29492.8|29472.8|3
1592484600000|2020-06-18 12:50:00|29494.6|29474.6|29495|29475|29495|29475|29492.5|29472.5|6
1592485200000|2020-06-18 13:00:00|29496.8|29476.8|29495.5|29475.5|29497.5|29477.5|29493.5|29473.5|5
1592485500000|2020-06-18 13:05:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1592485800000|2020-06-18 13:10:00|29495.5|29475.5|29497.5|29477.5|29498|29478|29495.5|29475.5|4
1592486400000|2020-06-18 13:20:00|29498.8|29478.8|29497.5|29477.5|29498.8|29478.8|29497.5|29477.5|2
1592486700000|2020-06-18 13:25:00|29499.3|29479.3|29492.6|29472.6|29499.3|29479.3|29491.3|29471.3|15
1592487000000|2020-06-18 13:30:00|29488.8|29468.8|29490|29470|29492.6|29472.6|29484.5|29464.5|9
1592487300000|2020-06-18 13:35:00|29489.5|29469.5|29485|29465|29489.5|29469.5|29484.5|29464.5|4
1592488200000|2020-06-18 13:50:00|29485.5|29465.5|29487.5|29467.5|29487.5|29467.5|29485.5|29465.5|2
1592488500000|2020-06-18 13:55:00|29490.3|29470.3|29487.5|29467.5|29490.5|29470.5|29487.5|29467.5|3
1592488800000|2020-06-18 14:00:00|29485.5|29465.5|29487.5|29467.5|29492.3|29472.3|29482.5|29462.5|14
1592489100000|2020-06-18 14:05:00|29487.8|29467.8|29494.8|29474.8|29494.8|29474.8|29487.8|29467.8|9
1592489400000|2020-06-18 14:10:00|29494.3|29474.3|29493.8|29473.8|29494.8|29474.8|29492.5|29472.5|11
1592489700000|2020-06-18 14:15:00|29492.5|29472.5|29491.8|29471.8|29492.8|29472.8|29491.8|29471.8|5
1592490000000|2020-06-18 14:20:00|29491.3|29471.3|29499|29479|29499|29479|29491.3|29471.3|11
1592490300000|2020-06-18 14:25:00|29499.5|29479.5|29500|29480|29502.5|29482.5|29499.5|29479.5|4
1592490600000|2020-06-18 14:30:00|29497.5|29477.5|29499|29479|29499|29479|29496.5|29476.5|15
1592490900000|2020-06-18 14:35:00|29497.5|29477.5|29496.8|29476.8|29499.5|29479.5|29496.8|29476.8|17
1592491200000|2020-06-18 14:40:00|29497.4|29477.4|29492.5|29472.5|29497.4|29477.4|29492.5|29472.5|10
1592491500000|2020-06-18 14:45:00|29493|29473|29493.8|29473.8|29495|29475|29492.5|29472.5|16
1592491800000|2020-06-18 14:50:00|29492.5|29472.5|29495|29475|29495|29475|29492.5|29472.5|2
1592492100000|2020-06-18 14:55:00|29497.5|29477.5|29492.3|29472.3|29498.5|29478.4|29488.5|29460|12
1592492400000|2020-06-18 15:00:00|29492|29472|29491.5|29471.5|29492.9|29472.9|29491.3|29471.3|8
1592492700000|2020-06-18 15:05:00|29491.8|29471.8|29485|29465|29491.8|29471.8|29484.3|29464.3|22
1592493000000|2020-06-18 15:10:00|29482.5|29462.5|29481.8|29461.8|29482.5|29462.5|29478.5|29458.5|8
1592493300000|2020-06-18 15:15:00|29472.5|29452.5|29481.5|29446.5|29482|29452.5|29472|29444.5|10
1592493600000|2020-06-18 15:20:00|29480|29445|29481.5|29446.5|29482|29447|29480|29445|6
1592493900000|2020-06-18 15:25:00|29482.5|29447.5|29483|29448|29483|29448|29482.5|29447.5|2
1592494200000|2020-06-18 15:30:00|29480|29445|29482.5|29447.5|29482.5|29447.5|29480|29445|4
1592494500000|2020-06-18 15:35:00|29487.5|29452.5|29480.3|29460.3|29487.5|29460.8|29480|29452.5|5
1592494800000|2020-06-18 15:40:00|29479.5|29459.5|29482.3|29462.3|29482.3|29462.3|29479.5|29459.5|5
1592495100000|2020-06-18 15:45:00|29481.8|29461.8|29479.5|29459.5|29481.8|29461.8|29477|29457|5
1592495400000|2020-06-18 15:50:00|29482.5|29447.5|29480|29460|29484.5|29460|29480|29447.5|3
1592496000000|2020-06-18 16:00:00|29482|29462|29482.5|29462.5|29487.4|29467.4|29480|29460|5
1592496900000|2020-06-18 16:15:00|29480.5|29460.5|29480|29460|29480.5|29460.5|29480|29460|2
1592497200000|2020-06-18 16:20:00|29477.5|29457.5|29475|29455|29477.5|29457.5|29475|29455|5
1592497800000|2020-06-18 16:30:00|29475.5|29455.5|29475.5|29455.5|29475.5|29455.5|29475.5|29455.5|1
1592498100000|2020-06-18 16:35:00|29475|29455|29483|29463|29483.5|29463.5|29475|29455|11
1592498400000|2020-06-18 16:40:00|29482.5|29462.5|29491.9|29471.9|29497.5|29477.5|29477.6|29455|22
1592498700000|2020-06-18 16:45:00|29487.4|29467.4|29492.5|29457.5|29493|29467.4|29487.4|29457.5|3
1592499000000|2020-06-18 16:50:00|29490.5|29455.5|29490.5|29455.5|29490.5|29455.5|29490|29455|3
1592499300000|2020-06-18 16:55:00|29480|29460|29485|29465|29485|29465|29480|29460|4
1592499600000|2020-06-18 17:00:00|29486.5|29466.5|29491.3|29471.3|29502.5|29471.3|29486.5|29466.5|8
1592499900000|2020-06-18 17:05:00|29490|29470|29490|29470|29490|29470|29490|29470|1
1592500200000|2020-06-18 17:10:00|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|1
1592500800000|2020-06-18 17:20:00|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|1
1592501100000|2020-06-18 17:25:00|29490|29470|29490|29470|29490|29470|29490|29470|1
1592501700000|2020-06-18 17:35:00|29488.3|29468.3|29482.6|29462.6|29488.3|29468.3|29482.6|29462.6|2
1592502300000|2020-06-18 17:45:00|29482.2|29462.2|29487.5|29467.5|29487.5|29467.5|29482.2|29462.2|3
1592502600000|2020-06-18 17:50:00|29493.6|29473.6|29485|29465|29503.3|29477.5|29485|29465|6
1592502900000|2020-06-18 17:55:00|29504.7|29469.7|29505|29470|29505|29470|29504.7|29469.7|2
1592503200000|2020-06-18 18:00:00|29501.8|29466.8|29487.2|29467.2|29505.5|29470.5|29485|29465|10
1592503500000|2020-06-18 18:05:00|29501.6|29466.6|29495|29475|29502.5|29475|29495|29465|7
1592504700000|2020-06-18 18:25:00|29493.8|29473.8|29495|29475|29495|29475|29492.1|29472.1|4
1592505600000|2020-06-18 18:40:00|29495.5|29475.5|29495|29475|29495.5|29475.5|29495|29475|2
1592506800000|2020-06-18 19:00:00|29505.3|29485.3|29505|29485|29505.3|29485.3|29505|29485|2
1592508600000|2020-06-18 19:30:00|29502.3|29482.3|29495|29475|29502.3|29482.3|29495|29475|3
1592509500000|2020-06-18 19:45:00|29493.3|29473.3|29495|29475|29495|29475|29492.5|29472.5|4
1592509800000|2020-06-18 19:50:00|29493.3|29473.3|29495|29475|29495|29475|29492.5|29472.5|4
1592533800000|2020-06-19 02:30:00|29485|29465|29495|29475|29495.3|29475.3|29484.8|29464.8|31
1592534100000|2020-06-19 02:35:00|29496.8|29476.8|29497.5|29477.5|29499.4|29479.4|29495|29475|7
1592534400000|2020-06-19 02:40:00|29493|29473|29502.2|29482.2|29502.2|29482.2|29493|29473|11
1592534700000|2020-06-19 02:45:00|29500|29480|29499|29479|29500.8|29480.8|29496.8|29476.8|11
1592535000000|2020-06-19 02:50:00|29498.5|29478.5|29496.3|29476.3|29502.5|29482.5|29493.8|29473.8|19
1592535300000|2020-06-19 02:55:00|29496.8|29476.8|29493.3|29473.3|29497.3|29477.3|29493|29473|22
1592535600000|2020-06-19 03:00:00|29492.8|29472.8|29491.8|29471.8|29493.5|29473.5|29490.3|29470.3|21
1592535900000|2020-06-19 03:05:00|29491.3|29471.3|29487.8|29467.8|29492.5|29472.5|29487.8|29467.8|10
1592536200000|2020-06-19 03:10:00|29487.5|29467.5|29486.5|29466.5|29487.5|29467.5|29486.5|29466.5|3
1592536500000|2020-06-19 03:15:00|29485.1|29465.1|29482|29462|29486.5|29466.5|29481|29461|20
1592536800000|2020-06-19 03:20:00|29481.5|29461.5|29476|29456|29481.5|29461.5|29475.5|29455.5|19
1592537100000|2020-06-19 03:25:00|29476.5|29456.5|29477|29457|29477|29457|29476.5|29456.5|2
1592537400000|2020-06-19 03:30:00|29476.5|29456.5|29475.5|29455.5|29477.8|29457.8|29473.5|29453.5|16
1592537700000|2020-06-19 03:35:00|29476.5|29456.5|29471.5|29451.5|29476.5|29456.5|29471.5|29451.5|6
1592538000000|2020-06-19 03:40:00|29468.8|29448.8|29466.5|29446.5|29470.7|29450.7|29465.5|29445.5|7
1592538300000|2020-06-19 03:45:00|29467|29447|29467.8|29447.8|29467.8|29447.8|29466.5|29446.5|3
1592538600000|2020-06-19 03:50:00|29466|29446|29470.7|29450.7|29470.7|29450.7|29466|29446|4
1592538900000|2020-06-19 03:55:00|29468.5|29448.5|29464.5|29444.5|29468.5|29448.5|29464.5|29444.5|6
1592539200000|2020-06-19 04:00:00|29464.3|29444.3|29460.5|29440.5|29464.3|29444.3|29460.5|29440.5|8
1592539500000|2020-06-19 04:05:00|29461|29441|29468.2|29448.2|29468.2|29448.2|29461|29441|7
1592539800000|2020-06-19 04:10:00|29468.7|29448.7|29470|29450|29472.2|29452.2|29468.7|29448.7|4
1592540100000|2020-06-19 04:15:00|29470.3|29450.3|29470|29450|29471.7|29451.7|29470|29450|5
1592540400000|2020-06-19 04:20:00|29469.8|29449.8|29466.5|29446.5|29469.8|29449.8|29466.5|29446.5|3
1592540700000|2020-06-19 04:25:00|29467.5|29447.5|29470|29450|29470|29450|29466.5|29446.5|10
1592541300000|2020-06-19 04:35:00|29467.8|29447.8|29468.3|29448.3|29468.3|29448.3|29467.8|29447.8|2
1592541600000|2020-06-19 04:40:00|29467.8|29447.8|29463|29443|29467.8|29447.8|29462.5|29442.5|6
1592541900000|2020-06-19 04:45:00|29462.5|29442.5|29462.4|29442.4|29467.5|29447.5|29462.4|29442.4|13
1592542200000|2020-06-19 04:50:00|29464.8|29444.8|29464.8|29444.8|29464.8|29444.8|29464.8|29444.8|1
1592542500000|2020-06-19 04:55:00|29463.8|29443.8|29470|29450|29471.3|29451.3|29461|29441|53
1592542800000|2020-06-19 05:00:00|29471|29451|29472|29452|29472.5|29452.5|29470|29450|42
1592543100000|2020-06-19 05:05:00|29472.5|29452.5|29472|29452|29472.5|29452.5|29472|29452|32
1592543400000|2020-06-19 05:10:00|29472.5|29452.5|29467.8|29447.8|29472.5|29452.5|29467.8|29447.8|30
1592543700000|2020-06-19 05:15:00|29468.3|29448.3|29468.3|29448.3|29468.3|29448.3|29467.8|29447.8|31
1592544000000|2020-06-19 05:20:00|29470|29450|29468.8|29448.8|29470.5|29450.5|29468.3|29448.3|54
1592544300000|2020-06-19 05:25:00|29469.8|29449.8|29469.3|29449.3|29469.8|29449.8|29467.8|29447.8|34
1592544600000|2020-06-19 05:30:00|29468.3|29448.3|29468.3|29448.3|29469.3|29449.3|29468.3|29448.3|33
1592544900000|2020-06-19 05:35:00|29469.3|29449.3|29468.3|29448.3|29469.3|29449.3|29468.3|29448.3|28
1592545200000|2020-06-19 05:40:00|29469.3|29449.3|29469.3|29449.3|29469.3|29449.3|29468.3|29448.3|33
1592545500000|2020-06-19 05:45:00|29469.8|29449.8|29469.8|29449.8|29469.8|29449.8|29469.8|29449.8|1
1592545800000|2020-06-19 05:50:00|29472.2|29452.2|29467.5|29447.5|29472.5|29452.5|29466.5|29446.5|15
1592546100000|2020-06-19 05:55:00|29467|29447|29465.2|29445.2|29469.8|29449.8|29465.2|29445.2|7
1592546400000|2020-06-19 06:00:00|29465.4|29445.4|29466.2|29446.2|29466.2|29446.2|29465.4|29445.4|5
1592546700000|2020-06-19 06:05:00|29465.7|29445.7|29462.3|29427.3|29465.7|29445.7|29453|29427.3|17
1592547000000|2020-06-19 06:10:00|29462.5|29427.5|29462.3|29427.3|29463.3|29442.2|29460.8|29425.8|11
1592547300000|2020-06-19 06:15:00|29463.3|29428.3|29462.3|29427.3|29464.3|29437.3|29456.3|29426.8|8
1592547600000|2020-06-19 06:20:00|29461.3|29426.3|29454.3|29434.3|29462.5|29435|29451.2|29426.3|11
1592547900000|2020-06-19 06:25:00|29454.5|29434.5|29446|29426|29457.2|29437.2|29444.5|29424.5|17
1592548200000|2020-06-19 06:30:00|29445.5|29425.5|29433.5|29413.5|29451.5|29431.5|29433.5|29413.5|35
1592548500000|2020-06-19 06:35:00|29431.5|29411.5|29433.5|29413.5|29438.4|29418.4|29430|29410|36
1592548800000|2020-06-19 06:40:00|29433|29413|29429.5|29409.5|29433|29413|29425|29405|27
1592549100000|2020-06-19 06:45:00|29430|29410|29432.3|29412.3|29434.5|29414.5|29428.1|29408.1|29
1592549400000|2020-06-19 06:50:00|29431.8|29411.8|29432.3|29412.3|29434.1|29414.1|29428.5|29408.5|42
1592549700000|2020-06-19 06:55:00|29431.8|29411.8|29423.9|29403.9|29432.3|29412.3|29423.9|29403.9|5
1592550000000|2020-06-19 07:00:00|29424.2|29404.2|29440|29420|29440.1|29420.1|29424.2|29404.2|17
1592550300000|2020-06-19 07:05:00|29442.5|29422.5|29449.8|29429.8|29450.3|29430.3|29441.8|29421.8|15
1592550900000|2020-06-19 07:15:00|29455.8|29420.8|29445|29425|29455.8|29425|29445|29420.3|3
1592551200000|2020-06-19 07:20:00|29444.5|29424.5|29442.8|29422.8|29445|29425|29441.3|29421.3|8
1592551500000|2020-06-19 07:25:00|29443.3|29423.3|29451|29431|29451|29431|29442.5|29422.5|16
1592551800000|2020-06-19 07:30:00|29459.5|29424.5|29452.5|29432.5|29465|29435|29442.5|29422.5|27
1592552100000|2020-06-19 07:35:00|29453.9|29433.9|29462.5|29442.5|29465|29445|29452.5|29432.5|7
1592552400000|2020-06-19 07:40:00|29482.5|29447.5|29462.8|29442.8|29482.5|29447.8|29462.8|29437.8|10
1592552700000|2020-06-19 07:45:00|29462.6|29442.6|29457.8|29437.8|29462.6|29442.6|29457.5|29437.5|5
1592553000000|2020-06-19 07:50:00|29456.4|29436.4|29450.3|29430.3|29457.8|29437.8|29450.3|29430.3|6
1592553300000|2020-06-19 07:55:00|29453.1|29433.1|29448.2|29428.2|29453.1|29433.1|29448.1|29428.1|6
1592553600000|2020-06-19 08:00:00|29446.1|29426.1|29440|29420|29447.8|29427.8|29437.8|29417.8|12
1592553900000|2020-06-19 08:05:00|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|1
1592554200000|2020-06-19 08:10:00|29443.9|29423.9|29452.2|29432.2|29452.2|29432.2|29442.5|29422.5|19
1592554500000|2020-06-19 08:15:00|29451.1|29431.1|29449.9|29429.9|29452.2|29432.2|29449.9|29429.9|3
1592554800000|2020-06-19 08:20:00|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|1
1592555100000|2020-06-19 08:25:00|29446.1|29426.1|29447.5|29427.5|29447.5|29427.5|29446.1|29426.1|4
1592555400000|2020-06-19 08:30:00|29446.1|29426.1|29442.5|29422.5|29446.1|29426.1|29442.5|29422.5|2
1592555700000|2020-06-19 08:35:00|29442.3|29422.3|29442.5|29422.5|29445|29425|29442.3|29422.3|4
1592556000000|2020-06-19 08:40:00|29452.8|29417.8|29442.5|29422.5|29456|29425|29442.5|29417.8|5
1592556300000|2020-06-19 08:45:00|29441.8|29421.8|29427.5|29407.5|29441.8|29421.8|29427.5|29407.5|11
1592556600000|2020-06-19 08:50:00|29430|29410|29432.5|29412.5|29432.5|29412.5|29430|29410|4
1592556900000|2020-06-19 08:55:00|29433.1|29413.1|29447.5|29412.5|29447.5|29420.5|29432.9|29412.5|18
1592557200000|2020-06-19 09:00:00|29436.5|29416.5|29435.5|29415.5|29436.5|29416.5|29435.5|29415.5|3
1592557500000|2020-06-19 09:05:00|29432.1|29412.1|29435|29400|29438.3|29412.1|29431.6|29400|5
1592557800000|2020-06-19 09:10:00|29435.8|29400.8|29427.5|29407.5|29435.8|29410.8|29423.1|29400.8|10
1592558400000|2020-06-19 09:20:00|29428.3|29408.3|29428.8|29408.8|29428.8|29408.8|29428.3|29408.3|2
1592558700000|2020-06-19 09:25:00|29427.8|29407.8|29435|29400|29436.3|29408.8|29427.8|29400|4
1592559000000|2020-06-19 09:30:00|29435.5|29415.5|29443|29408|29449|29419.5|29435.5|29407.5|8
1592559300000|2020-06-19 09:35:00|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|1
1592559600000|2020-06-19 09:40:00|29430|29410|29435|29400|29437.5|29415.6|29428.1|29400|13
1592559900000|2020-06-19 09:45:00|29432.5|29397.5|29425|29405|29432.5|29405|29425|29397.5|2
1592560200000|2020-06-19 09:50:00|29426.4|29406.4|29442.5|29407.5|29442.5|29415|29426.4|29406.4|5
1592560500000|2020-06-19 09:55:00|29441.5|29406.5|29442.5|29407.5|29442.5|29407.5|29440|29405|3
1592560800000|2020-06-19 10:00:00|29445|29410|29445|29410|29447.5|29412.5|29445|29410|3
1592561100000|2020-06-19 10:05:00|29444.3|29409.3|29436.8|29416.8|29444.3|29417.5|29435.2|29406.7|5
1592561700000|2020-06-19 10:15:00|29437.5|29417.5|29447.5|29412.5|29447.5|29417.5|29437.5|29412.5|2
1592562000000|2020-06-19 10:20:00|29446.5|29411.5|29435|29415|29446.5|29415|29435|29410|3
1592562600000|2020-06-19 10:30:00|29437.5|29417.5|29437.5|29417.5|29437.5|29417.5|29437.5|29417.5|1
1592563200000|2020-06-19 10:40:00|29436.7|29416.7|29437.5|29417.5|29437.5|29417.5|29436.7|29416.7|2
1592563800000|2020-06-19 10:50:00|29439|29419|29440|29420|29440|29420|29439|29419|2
1592564700000|2020-06-19 11:05:00|29442.3|29422.3|29447.5|29427.5|29448.9|29428.9|29442.3|29422.3|7
1592565000000|2020-06-19 11:10:00|29448.9|29428.9|29447.8|29427.8|29449|29429|29447.8|29427.8|3
1592565300000|2020-06-19 11:15:00|29451|29431|29472.7|29437.7|29472.7|29437.7|29451|29431|7
1592565600000|2020-06-19 11:20:00|29472.2|29437.2|29452.6|29432.6|29472.2|29437.2|29452.1|29418.2|4
1592565900000|2020-06-19 11:25:00|29452.1|29432.1|29452.1|29432.1|29452.1|29432.1|29452.1|29432.1|1
1592566200000|2020-06-19 11:30:00|29453|29433|29447.5|29427.5|29453|29433|29442.5|29422.5|16
1592566500000|2020-06-19 11:35:00|29446.1|29426.1|29442.3|29422.3|29447.5|29427.5|29440|29420|5
1592566800000|2020-06-19 11:40:00|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|1
1592567100000|2020-06-19 11:45:00|29441.1|29421.1|29445|29425|29445|29425|29441.1|29421.1|3
1592567400000|2020-06-19 11:50:00|29442.5|29422.5|29437.5|29417.5|29442.5|29422.5|29437.5|29417.5|6
1592567700000|2020-06-19 11:55:00|29436.5|29416.5|29432.8|29412.8|29437.5|29417.5|29432.8|29412.8|3
1592568000000|2020-06-19 12:00:00|29427.8|29407.8|29422.5|29402.5|29427.8|29407.8|29422.5|29402.5|5
1592568300000|2020-06-19 12:05:00|29422.3|29402.3|29421.8|29401.8|29422.5|29402.5|29421.8|29401.8|4
1592568600000|2020-06-19 12:10:00|29416.8|29396.8|29421.8|29401.8|29421.8|29401.8|29415.9|29395.9|5
1592568900000|2020-06-19 12:15:00|29422.5|29402.5|29438.7|29403.7|29438.7|29403.7|29418|29398|6
1592569200000|2020-06-19 12:20:00|29437.5|29402.5|29437|29402|29445|29410|29436|29401|9
1592569500000|2020-06-19 12:25:00|29438.8|29403.8|29439.5|29404.5|29442|29407|29438.8|29403.8|8
1592569800000|2020-06-19 12:30:00|29440|29405|29426.8|29406.8|29440.5|29414|29426.3|29403.8|20
1592570100000|2020-06-19 12:35:00|29426.9|29406.9|29427.3|29407.3|29427.3|29407.3|29426.9|29406.9|3
1592570400000|2020-06-19 12:40:00|29422.5|29402.5|29422.3|29402.3|29423|29403|29422.3|29402.3|4
1592570700000|2020-06-19 12:45:00|29423|29403|29422.3|29402.3|29423|29403|29422.3|29402.3|6
1592571000000|2020-06-19 12:50:00|29423|29403|29422.3|29402.3|29425.6|29405.6|29421.8|29401.8|9
1592571300000|2020-06-19 12:55:00|29427|29407|29427|29407|29427|29407|29427|29407|1
1592571600000|2020-06-19 13:00:00|29427.1|29407.1|29426.8|29406.8|29427.3|29407.3|29425|29405|4
1592572200000|2020-06-19 13:10:00|29427.4|29407.4|29427.4|29407.4|29427.4|29407.4|29427.4|29407.4|1
1592572500000|2020-06-19 13:15:00|29426.4|29406.4|29426.8|29406.8|29428.4|29408.4|29426.4|29406.4|15
1592572800000|2020-06-19 13:20:00|29427.5|29407.5|29436.7|29416.7|29436.7|29416.7|29427.5|29407.5|4
1592573100000|2020-06-19 13:25:00|29433|29413|29433.5|29413.5|29433.5|29413.5|29433|29413|2
1592573400000|2020-06-19 13:30:00|29435|29415|29444|29424|29461|29426|29435|29415|17
1592573700000|2020-06-19 13:35:00|29445|29425|29444|29424|29457.5|29427.5|29444|29421|12
1592574000000|2020-06-19 13:40:00|29443.5|29423.5|29443|29423|29443.5|29423.5|29443|29423|4
1592574300000|2020-06-19 13:45:00|29442|29422|29442|29422|29442|29422|29442|29422|1
1592574600000|2020-06-19 13:50:00|29441.3|29421.3|29443|29423|29455.5|29423.5|29441.3|29414.5|9
1592574900000|2020-06-19 13:55:00|29442|29422|29443|29423|29451|29423|29441.8|29410.5|7
1592575200000|2020-06-19 14:00:00|29447.8|29412.8|29443|29423|29451|29423|29443|29412.8|3
1592575500000|2020-06-19 14:05:00|29443.4|29423.4|29440.8|29420.8|29443.5|29423.5|29440|29420|8
1592575800000|2020-06-19 14:10:00|29437.5|29417.5|29442|29407|29443|29417.5|29436.5|29407|5
1592576100000|2020-06-19 14:15:00|29443.9|29408.9|29442.8|29407.8|29445.5|29410.5|29442.3|29407.3|13
1592576400000|2020-06-19 14:20:00|29442.3|29407.3|29449.5|29414.5|29450.5|29415.5|29442.3|29407.3|7
1592576700000|2020-06-19 14:25:00|29444.5|29409.5|29449.5|29414.5|29450|29415|29444.5|29409.5|4
1592577000000|2020-06-19 14:30:00|29440.8|29420.8|29458.5|29423.5|29459.5|29427|29440.8|29420.8|10
1592577300000|2020-06-19 14:35:00|29457.5|29422.5|29454.5|29419.5|29459.5|29424.5|29454.5|29419.5|8
1592577600000|2020-06-19 14:40:00|29458.3|29423.3|29451.8|29431.8|29458.3|29432.4|29451.8|29423.3|4
1592577900000|2020-06-19 14:45:00|29456.7|29436.7|29457.8|29422.8|29457.8|29436.7|29453|29422.8|3
1592578200000|2020-06-19 14:50:00|29461|29426|29457.8|29422.8|29461|29433.4|29453|29422.8|5
1592578500000|2020-06-19 14:55:00|29448.5|29428.5|29447|29427|29448.5|29428.5|29447|29427|5
1592578800000|2020-06-19 15:00:00|29447.1|29427.1|29447|29427|29448|29428|29447|29427|12
1592579100000|2020-06-19 15:05:00|29448|29428|29448|29428|29448|29428|29448|29428|1
1592579400000|2020-06-19 15:10:00|29447|29427|29448.5|29428.5|29448.5|29428.5|29447|29427|4
1592579700000|2020-06-19 15:15:00|29449|29429|29453.5|29433.5|29453.5|29433.5|29449|29429|6
1592580000000|2020-06-19 15:20:00|29454|29434|29454|29434|29454|29434|29454|29434|1
1592580300000|2020-06-19 15:25:00|29453|29433|29452.5|29432.5|29453|29433|29452.5|29432.5|2
1592580600000|2020-06-19 15:30:00|29453|29433|29454|29434|29454|29434|29453|29433|2
1592581200000|2020-06-19 15:40:00|29455|29435|29473.8|29438.8|29475.5|29444|29454.5|29434.5|13
1592581500000|2020-06-19 15:45:00|29473.3|29438.3|29453|29433|29473.3|29440.5|29448|29428|20
1592581800000|2020-06-19 15:50:00|29454.3|29434.3|29453|29433|29454.3|29434.3|29453|29433|4
1592582100000|2020-06-19 15:55:00|29453.4|29433.4|29460.5|29425.5|29463.2|29433.4|29453|29425.5|8
1592582400000|2020-06-19 16:00:00|29462.3|29427.3|29463.3|29428.3|29463.3|29428.3|29462.3|29427.3|2
1592582700000|2020-06-19 16:05:00|29461.8|29441.8|29461.8|29441.8|29462.4|29442.4|29461.8|29441.8|3
1592583000000|2020-06-19 16:10:00|29453.5|29433.5|29466|29431|29466|29441.7|29453|29427.8|5
1592583300000|2020-06-19 16:15:00|29458|29438|29468|29448|29476|29448|29458|29432.8|12
1592583600000|2020-06-19 16:20:00|29466.5|29446.5|29468|29448|29476|29448|29466.5|29437.8|4
1592583900000|2020-06-19 16:25:00|29463|29443|29461.8|29441.8|29463|29443|29461.8|29441.8|2
1592584200000|2020-06-19 16:30:00|29461.5|29441.5|29462.5|29427.5|29462.5|29441.5|29461.5|29427.5|2
1592584800000|2020-06-19 16:40:00|29461.2|29441.2|29461.5|29441.5|29461.5|29441.5|29460.9|29440.9|4
1592585100000|2020-06-19 16:45:00|29462.5|29427.5|29465.3|29430.3|29465.3|29430.3|29462.5|29427.5|2
1592585700000|2020-06-19 16:55:00|29464.5|29429.5|29456.5|29436.5|29464.5|29436.5|29456.5|29429.5|2
1592586000000|2020-06-19 17:00:00|29461.4|29441.4|29461.4|29441.4|29461.4|29441.4|29461.4|29441.4|1
1592586300000|2020-06-19 17:05:00|29457.8|29437.8|29461.5|29441.5|29461.5|29441.5|29457.8|29437.8|3
1592586600000|2020-06-19 17:10:00|29457.8|29437.8|29461.5|29441.5|29461.5|29441.5|29457.8|29437.8|3
1592586900000|2020-06-19 17:15:00|29462.8|29442.8|29467.5|29432.5|29467.5|29442.8|29461.3|29432.5|3
1592587500000|2020-06-19 17:25:00|29467.3|29432.3|29461.5|29441.5|29467.3|29441.5|29460|29430.8|4
1592588100000|2020-06-19 17:35:00|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|1
1592589300000|2020-06-19 17:55:00|29470.3|29435.3|29470.8|29435.8|29470.8|29435.8|29469.3|29434.3|3
1592589600000|2020-06-19 18:00:00|29470|29435|29470|29435|29470|29435|29470|29435|1
1592589900000|2020-06-19 18:05:00|29469.5|29434.5|29469.5|29434.5|29469.5|29434.5|29469.5|29434.5|1
1592590800000|2020-06-19 18:20:00|29474.5|29439.5|29474.5|29439.5|29475|29440|29474.5|29439.5|5
1592591100000|2020-06-19 18:25:00|29472.8|29437.8|29462|29442|29472.8|29442|29462|29437.8|2
1592591400000|2020-06-19 18:30:00|29463.8|29443.8|29467|29447|29467|29447|29463.8|29443.8|4
1592591700000|2020-06-19 18:35:00|29472|29437|29469.5|29434.5|29472|29437|29469.5|29434.5|2
1592592300000|2020-06-19 18:45:00|29463.8|29443.8|29465|29445|29468|29448|29463.8|29443.8|6
1592592600000|2020-06-19 18:50:00|29475|29440|29475|29440|29475|29440|29475|29440|1
1592592900000|2020-06-19 18:55:00|29473|29438|29470.5|29435.5|29473|29440.4|29458|29435|8
1592593800000|2020-06-19 19:10:00|29458|29438|29463|29428|29463|29438|29458|29428|2
1592594100000|2020-06-19 19:15:00|29462.5|29427.5|29462.5|29427.5|29465|29430|29462.5|29427.5|4
1592594700000|2020-06-19 19:25:00|29465|29430|29467.5|29432.5|29467.5|29432.5|29465|29430|2
1592595300000|2020-06-19 19:35:00|29470|29435|29467.5|29432.5|29470|29435|29467.5|29432.5|2
1592595900000|2020-06-19 19:45:00|29470|29435|29475|29440|29475|29440|29467.5|29432.5|5
1592596200000|2020-06-19 19:50:00|29475.4|29440.4|29475.5|29440.5|29475.5|29440.5|29475|29440|5
1592596500000|2020-06-19 19:55:00|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|1
1592793000000|2020-06-22 02:30:00|29457.5|29437.5|29462|29427|29462.5|29437.5|29454|29426.5|12
1592793300000|2020-06-22 02:35:00|29462.5|29427.5|29449.5|29429.5|29463|29439|29449|29425.3|39
1592793600000|2020-06-22 02:40:00|29449|29429|29449|29429|29452|29432|29447.5|29427.5|15
1592793900000|2020-06-22 02:45:00|29447.5|29427.5|29444|29424|29448.5|29428.5|29440|29420|27
1592794200000|2020-06-22 02:50:00|29444.5|29424.5|29445|29425|29445|29425|29443.5|29423.5|8
1592794500000|2020-06-22 02:55:00|29445.5|29425.5|29444.5|29424.5|29445.5|29425.5|29443|29423|11
1592794800000|2020-06-22 03:00:00|29447.5|29427.5|29450|29430|29452.5|29432.5|29441.5|29421.5|39
1592795100000|2020-06-22 03:05:00|29449.5|29429.5|29448.5|29428.5|29449.5|29429.5|29448.5|29428.5|15
1592795400000|2020-06-22 03:10:00|29449|29429|29447|29427|29450.5|29430.5|29446|29426|15
1592795700000|2020-06-22 03:15:00|29446.5|29426.5|29445|29425|29447|29427|29443|29423|14
1592796000000|2020-06-22 03:20:00|29445.5|29425.5|29446|29426|29447|29427|29444.5|29424.5|9
1592796600000|2020-06-22 03:30:00|29446.5|29426.5|29448|29428|29448|29428|29446.5|29426.5|6
1592796900000|2020-06-22 03:35:00|29446.5|29426.5|29446|29426|29448|29428|29446|29426|9
1592797200000|2020-06-22 03:40:00|29445.5|29425.5|29444|29424|29445.5|29425.5|29443.5|29423.5|13
1592797500000|2020-06-22 03:45:00|29444.5|29424.5|29454.5|29434.5|29455.5|29435.5|29444.5|29424.5|22
1592797800000|2020-06-22 03:50:00|29454|29434|29453|29433|29454|29434|29453|29433|5
1592798100000|2020-06-22 03:55:00|29452|29432|29447|29427|29452|29432|29447|29427|32
1592798400000|2020-06-22 04:00:00|29446.5|29426.5|29441|29421|29447|29427|29441|29421|9
1592799000000|2020-06-22 04:10:00|29440.5|29420.5|29442.5|29422.5|29443|29423|29440|29420|7
1592799300000|2020-06-22 04:15:00|29441.5|29421.5|29437.5|29417.5|29441.5|29421.5|29434.5|29414.5|13
1592799600000|2020-06-22 04:20:00|29438|29418|29438.3|29418.3|29438.3|29418.3|29438|29418|2
1592799900000|2020-06-22 04:25:00|29438.5|29418.5|29443.3|29423.3|29443.3|29423.3|29438.5|29418.5|12
1592800200000|2020-06-22 04:30:00|29444.3|29424.3|29439.3|29419.3|29444.3|29424.3|29439.3|29419.3|9
1592800500000|2020-06-22 04:35:00|29439.2|29419.2|29439|29419|29439.2|29419.2|29438.1|29418.1|3
1592801100000|2020-06-22 04:45:00|29443|29423|29440|29420|29443|29423|29440|29420|6
1592801400000|2020-06-22 04:50:00|29439.5|29419.5|29444.5|29424.5|29445.7|29425.7|29439.5|29419.5|6
1592801700000|2020-06-22 04:55:00|29445|29425|29443.5|29423.5|29445.5|29425.5|29441.5|29421.5|10
1592802000000|2020-06-22 05:00:00|29443.3|29423.3|29444|29424|29444|29424|29443.3|29423.3|3
1592802300000|2020-06-22 05:05:00|29443.8|29423.8|29450.5|29430.5|29450.5|29430.5|29443.8|29423.8|7
1592802600000|2020-06-22 05:10:00|29449.5|29429.5|29446.8|29426.8|29451.5|29431.5|29446.8|29426.8|11
1592802900000|2020-06-22 05:15:00|29445.5|29425.5|29444.3|29424.3|29445.5|29425.5|29443.3|29423.3|6
1592803200000|2020-06-22 05:20:00|29450|29430|29447.8|29427.8|29450|29430|29445.3|29425.3|7
1592803500000|2020-06-22 05:25:00|29447.3|29427.3|29445.9|29425.9|29447.3|29427.3|29445.4|29425.4|3
1592803800000|2020-06-22 05:30:00|29445.4|29425.4|29446.8|29426.8|29447.3|29427.3|29445.4|29425.4|3
1592804100000|2020-06-22 05:35:00|29447.3|29427.3|29447.8|29427.8|29448.5|29428.5|29447.3|29427.3|6
1592804400000|2020-06-22 05:40:00|29447.3|29427.3|29448.5|29428.5|29448.5|29428.5|29446.8|29426.8|10
1592804700000|2020-06-22 05:45:00|29449.5|29429.5|29455.5|29435.5|29455.5|29435.5|29448.5|29428.5|25
1592805000000|2020-06-22 05:50:00|29456|29436|29466.2|29446.2|29468.2|29448.2|29456|29436|15
1592805300000|2020-06-22 05:55:00|29465.2|29445.2|29467.8|29447.8|29472|29452|29462.5|29442.5|22
1592805600000|2020-06-22 06:00:00|29466.7|29446.7|29464.2|29444.2|29471|29451|29463.7|29443.7|14
1592805900000|2020-06-22 06:05:00|29467.4|29447.4|29467.2|29447.2|29472.2|29452.2|29463.3|29443.3|13
1592806200000|2020-06-22 06:10:00|29466.7|29446.7|29467.2|29447.2|29470.7|29450.7|29457.1|29437.1|22
1592806500000|2020-06-22 06:15:00|29461.5|29441.5|29458.3|29438.3|29463.5|29443.5|29457.2|29437.2|21
1592806800000|2020-06-22 06:20:00|29459.3|29439.3|29457|29437|29459.3|29439.3|29457|29437|10
1592807100000|2020-06-22 06:25:00|29456.6|29436.6|29456|29436|29456.6|29436.6|29449|29429|23
1592807400000|2020-06-22 06:30:00|29457|29437|29466|29446|29466.3|29446.3|29456|29436|25
1592807700000|2020-06-22 06:35:00|29466.5|29446.5|29459.8|29439.8|29468|29448|29458.8|29438.8|43
1592808000000|2020-06-22 06:40:00|29459.3|29439.3|29450|29430|29460.2|29440.2|29450|29425|17
1592808300000|2020-06-22 06:45:00|29448.5|29428.5|29456.5|29421.5|29456.5|29428.5|29448.5|29420.5|4
1592808600000|2020-06-22 06:50:00|29449.5|29429.5|29446.5|29426.5|29450.5|29430.5|29444.5|29424.5|13
1592808900000|2020-06-22 06:55:00|29446|29426|29445|29425|29447|29427|29441|29421|35
1592809200000|2020-06-22 07:00:00|29444.5|29424.5|29442.5|29422.5|29446.5|29426.5|29442.5|29422.5|18
1592809500000|2020-06-22 07:05:00|29442|29422|29442.5|29422.5|29444|29424|29442|29422|6
1592809800000|2020-06-22 07:10:00|29443.5|29423.5|29444|29424|29446.5|29426.5|29443.5|29423.5|9
1592810100000|2020-06-22 07:15:00|29443|29423|29446.5|29426.5|29446.5|29426.5|29440.5|29420.5|18
1592810400000|2020-06-22 07:20:00|29447|29427|29444|29424|29447.5|29427.5|29443.5|29423.5|15
1592810700000|2020-06-22 07:25:00|29444.5|29424.5|29442.5|29422.5|29447|29427|29442.5|29422.5|29
1592811000000|2020-06-22 07:30:00|29442|29422|29436.1|29416.1|29445.1|29425.1|29436.1|29416.1|24
1592811300000|2020-06-22 07:35:00|29437.5|29417.5|29442.5|29422.5|29443.9|29423.9|29437.5|29417.5|5
1592811600000|2020-06-22 07:40:00|29437.8|29417.8|29442.4|29422.4|29442.4|29422.4|29437.7|29417.7|5
1592811900000|2020-06-22 07:45:00|29443.9|29423.9|29442.5|29422.5|29445.3|29425.3|29442.5|29422.5|4
1592812200000|2020-06-22 07:50:00|29443.9|29423.9|29442.5|29422.5|29443.9|29423.9|29442.5|29422.5|2
1592812500000|2020-06-22 07:55:00|29441.1|29421.1|29442.5|29422.5|29442.5|29422.5|29441.1|29421.1|2
1592812800000|2020-06-22 08:00:00|29440|29420|29447.5|29412.5|29447.5|29422.5|29437.7|29412.5|7
1592813100000|2020-06-22 08:05:00|29446.5|29411.5|29442.5|29422.5|29449.8|29422.5|29441.1|29411.5|6
1592813400000|2020-06-22 08:10:00|29447.5|29412.5|29459.8|29424.8|29462.5|29433.6|29441.5|29412.5|21
1592813700000|2020-06-22 08:15:00|29460|29425|29455|29420|29460|29425|29455|29420|4
1592814000000|2020-06-22 08:20:00|29457.5|29422.5|29452.5|29432.5|29457.5|29432.5|29452.5|29422.5|2
1592814300000|2020-06-22 08:25:00|29451.1|29431.1|29462.8|29427.8|29462.8|29432.5|29451.1|29427.5|8
1592814600000|2020-06-22 08:30:00|29452.6|29432.6|29462.5|29427.5|29462.5|29434|29451.4|29427.5|5
1592814900000|2020-06-22 08:35:00|29452.3|29432.3|29452.3|29432.3|29452.3|29432.3|29451.1|29431.1|3
1592815200000|2020-06-22 08:40:00|29454|29434|29450.3|29415.3|29462.5|29434|29445.3|29415.3|10
1592815500000|2020-06-22 08:45:00|29452.1|29417.1|29447.5|29412.5|29452.1|29417.1|29447.5|29412.5|2
1592815800000|2020-06-22 08:50:00|29452|29417|29451.3|29416.3|29452|29418|29438|29412.5|8
1592816100000|2020-06-22 08:55:00|29452.3|29417.3|29450|29415|29453.8|29418.8|29450|29415|4
1592816400000|2020-06-22 09:00:00|29453|29418|29448.5|29413.5|29457.5|29422.5|29447.5|29412.5|7
1592816700000|2020-06-22 09:05:00|29441.5|29421.5|29437.5|29417.5|29441.5|29421.5|29437.5|29417.5|2
1592817000000|2020-06-22 09:10:00|29440.5|29420.5|29455|29420|29457.5|29422.8|29440.5|29419.3|9
1592818500000|2020-06-22 09:35:00|29456.3|29421.3|29452.5|29432.5|29457.5|29432.5|29452.5|29421.3|3
1592818800000|2020-06-22 09:40:00|29457.5|29422.5|29457|29437|29457.5|29437|29452.5|29422.5|3
1592819100000|2020-06-22 09:45:00|29460|29425|29460|29425|29460|29425|29457.7|29422.7|3
1592819700000|2020-06-22 09:55:00|29457.5|29422.5|29460|29425|29460|29425|29457.5|29422.5|2
1592820000000|2020-06-22 10:00:00|29459.8|29424.8|29447.5|29427.5|29459.8|29427.5|29447.5|29422.5|3
1592820300000|2020-06-22 10:05:00|29446.1|29426.1|29448.9|29428.9|29448.9|29428.9|29446.1|29426.1|3
1592820600000|2020-06-22 10:10:00|29447.5|29427.5|29457.5|29422.5|29457.5|29428.9|29447.5|29422.5|5
1592820900000|2020-06-22 10:15:00|29456.5|29421.5|29447.5|29427.5|29456.5|29427.5|29447.5|29421.5|2
1592821200000|2020-06-22 10:20:00|29446.1|29426.1|29447.5|29427.5|29447.5|29427.5|29446.1|29426.1|2
1592821500000|2020-06-22 10:25:00|29457.5|29422.5|29457.5|29422.5|29457.5|29422.5|29457.5|29422.5|1
1592822700000|2020-06-22 10:45:00|29456.5|29421.5|29457.5|29422.5|29457.5|29431.5|29448.5|29421.5|10
1592823600000|2020-06-22 11:00:00|29460|29425|29462.5|29427.5|29462.5|29427.5|29460|29425|2
1592824500000|2020-06-22 11:15:00|29457.3|29437.3|29458.9|29438.9|29458.9|29438.9|29457.3|29437.3|7
1592824800000|2020-06-22 11:20:00|29457.5|29437.5|29462.5|29427.5|29462.5|29438.9|29457.5|29427.5|4
1592825700000|2020-06-22 11:35:00|29462.8|29427.8|29462.5|29427.5|29462.8|29427.8|29462.5|29427.5|2
1592826000000|2020-06-22 11:40:00|29452.8|29432.8|29452.5|29432.5|29452.8|29432.8|29452.5|29432.5|2
1592826300000|2020-06-22 11:45:00|29451.1|29431.1|29457.5|29422.5|29457.5|29432.5|29450|29422.5|5
1592826600000|2020-06-22 11:50:00|29451.6|29431.6|29457.5|29422.5|29457.5|29431.6|29451.6|29422.5|2
1592826900000|2020-06-22 11:55:00|29447.5|29427.5|29457.5|29422.5|29457.5|29427.5|29447.5|29417.5|3
1592827200000|2020-06-22 12:00:00|29455|29420|29460|29425|29460.3|29425.3|29455|29420|5
1592827500000|2020-06-22 12:05:00|29459.9|29424.9|29457.2|29437.2|29459.9|29437.2|29457|29424.9|3
1592827800000|2020-06-22 12:10:00|29457|29437|29457.3|29437.3|29462.5|29437.3|29456.1|29425|13
1592828100000|2020-06-22 12:15:00|29456.8|29436.8|29462.5|29427.5|29462.5|29437.3|29456.1|29427.5|9
1592828400000|2020-06-22 12:20:00|29457.3|29437.3|29457.3|29437.3|29457.3|29437.3|29457.3|29437.3|1
1592828700000|2020-06-22 12:25:00|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|1
1592829000000|2020-06-22 12:30:00|29458.3|29438.3|29457.8|29437.8|29458.3|29438.3|29457.5|29437.5|4
1592829300000|2020-06-22 12:35:00|29457.1|29437.1|29457.8|29437.8|29457.8|29437.8|29456.5|29436.5|7
1592829600000|2020-06-22 12:40:00|29457.1|29437.1|29452.8|29432.8|29457.1|29437.1|29452.8|29432.8|2
1592829900000|2020-06-22 12:45:00|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|29451.1|29431.1|6
1592830200000|2020-06-22 12:50:00|29451.1|29431.1|29452.5|29432.5|29457.5|29432.5|29447.8|29422.5|12
1592830500000|2020-06-22 12:55:00|29455.3|29420.3|29463|29428|29463|29430|29447.5|29420.3|7
1592830800000|2020-06-22 13:00:00|29462.5|29427.5|29447.8|29427.8|29462.5|29427.8|29447.7|29417.5|6
1592831700000|2020-06-22 13:15:00|29450.6|29430.6|29467.5|29432.5|29467.5|29440.5|29450.6|29430.6|8
1592832000000|2020-06-22 13:20:00|29466.8|29431.8|29467.5|29432.5|29467.5|29432.5|29465|29430|5
1592832300000|2020-06-22 13:25:00|29466.5|29431.5|29465|29430|29466.5|29431.5|29465|29430|2
1592832600000|2020-06-22 13:30:00|29467.8|29432.8|29462.5|29427.5|29468|29433|29462.5|29427.5|10
1592833200000|2020-06-22 13:40:00|29461.8|29426.8|29462.5|29427.5|29462.5|29427.5|29461.8|29426.8|2
1592833500000|2020-06-22 13:45:00|29461.8|29426.8|29450.7|29415.7|29461.8|29431.6|29450.7|29415.7|10
1592833800000|2020-06-22 13:50:00|29451.8|29416.8|29455.5|29420.5|29455.5|29420.5|29451.8|29416.8|4
1592834100000|2020-06-22 13:55:00|29458|29423|29457.5|29422.5|29458.3|29429.3|29448.6|29419|22
1592834400000|2020-06-22 14:00:00|29455.5|29420.5|29455|29420|29455.5|29420.5|29455|29420|2
1592834700000|2020-06-22 14:05:00|29450|29415|29446.5|29411.5|29450|29415|29446.5|29411.5|3
1592835000000|2020-06-22 14:10:00|29446|29411|29452.5|29417.5|29452.5|29417.5|29441.3|29406.3|10
1592835300000|2020-06-22 14:15:00|29450|29415|29455|29420|29455|29424.5|29444.3|29415|5
1592835600000|2020-06-22 14:20:00|29449.3|29429.3|29444.5|29424.5|29465|29435.5|29444|29424|28
1592835900000|2020-06-22 14:25:00|29452.5|29417.5|29452.5|29417.5|29452.5|29417.5|29452.5|29417.5|1
1592836200000|2020-06-22 14:30:00|29455|29420|29455|29420|29455.7|29420.7|29455|29420|5
1592836500000|2020-06-22 14:35:00|29454.8|29419.8|29452.5|29417.5|29454.8|29419.8|29452.5|29417.5|2
1592837100000|2020-06-22 14:45:00|29453|29418|29452.5|29417.5|29453|29418|29452.5|29417.5|2
1592837400000|2020-06-22 14:50:00|29447.5|29427.5|29460|29425|29461.5|29438|29447.5|29425|10
1592838300000|2020-06-22 15:05:00|29458|29423|29457.5|29422.5|29458|29423|29457.5|29422.5|2
1592839500000|2020-06-22 15:25:00|29455|29420|29446|29411|29455|29426.3|29445|29410|6
1592839800000|2020-06-22 15:30:00|29446.5|29411.5|29446.5|29411.5|29446.5|29411.5|29446.5|29411.5|1
1592840100000|2020-06-22 15:35:00|29447.5|29412.5|29448|29413|29448|29413|29447.5|29412.5|2
1592840700000|2020-06-22 15:45:00|29447.5|29412.5|29447.5|29412.5|29447.5|29412.5|29447.5|29412.5|1
1592841300000|2020-06-22 15:55:00|29446|29411|29446|29411|29446|29411|29446|29411|1
1592841900000|2020-06-22 16:05:00|29445.5|29410.5|29444.3|29409.3|29445.5|29410.5|29444.3|29409.3|2
1592842200000|2020-06-22 16:10:00|29443.8|29408.8|29440.5|29405.5|29443.8|29408.8|29440|29405|7
1592843100000|2020-06-22 16:25:00|29441.8|29406.8|29443.1|29408.1|29444.4|29409.4|29441.8|29406.8|7
1592843400000|2020-06-22 16:30:00|29443.6|29408.6|29440|29405|29443.6|29408.6|29440|29405|8
1592844000000|2020-06-22 16:40:00|29441|29406|29442.3|29407.3|29442.5|29407.5|29440|29405|6
1592845200000|2020-06-22 17:00:00|29444|29409|29456.2|29421.2|29456.2|29421.2|29439.3|29409|8
1592845500000|2020-06-22 17:05:00|29452.7|29417.7|29447.5|29412.5|29452.7|29417.7|29447.5|29412.5|2
1592846400000|2020-06-22 17:20:00|29450|29415|29450|29415|29453.4|29418.4|29450|29415|5
1592846700000|2020-06-22 17:25:00|29443.8|29408.8|29445|29410|29446.8|29411.8|29443.3|29408.3|4
1592847000000|2020-06-22 17:30:00|29445.5|29410.5|29445.5|29410.5|29445.5|29410.5|29445.5|29410.5|1
1592848800000|2020-06-22 18:00:00|29446.3|29411.3|29450|29415|29450|29415|29446.3|29411.3|5
1592849100000|2020-06-22 18:05:00|29450.5|29415.5|29450|29415|29450.5|29415.5|29450|29415|2
1592849700000|2020-06-22 18:15:00|29450.5|29415.5|29452.8|29417.8|29452.8|29417.8|29450.5|29415.5|2
1592850000000|2020-06-22 18:20:00|29453|29418|29450.5|29415.5|29453|29418|29450|29415|4
1592850600000|2020-06-22 18:30:00|29451.8|29416.8|29453|29418|29453|29418|29450|29415|5
1592850900000|2020-06-22 18:35:00|29452|29417|29453|29418|29453|29418|29452|29417|2
1592851200000|2020-06-22 18:40:00|29452.2|29417.2|29450.5|29415.5|29452.2|29417.2|29450|29415|6
1592851800000|2020-06-22 18:50:00|29450|29415|29453|29418|29453|29418|29450|29415|4
1592853600000|2020-06-22 19:20:00|29455|29420|29460|29425|29465.5|29430.5|29455|29420|5
1592853900000|2020-06-22 19:25:00|29463|29428|29463|29428|29463|29428|29463|29428|1
1592854200000|2020-06-22 19:30:00|29455.5|29420.5|29463|29428|29463|29428|29455.5|29420.5|7
1592855100000|2020-06-22 19:45:00|29458|29423|29455|29420|29458|29423|29450.5|29415.5|5
1592855400000|2020-06-22 19:50:00|29458|29423|29458|29423|29458|29423|29458|29423|1
1592879400000|2020-06-23 02:30:00|29460|29425|29461|29441|29469|29441|29450.8|29424|43
1592879700000|2020-06-23 02:35:00|29461.5|29441.5|29463|29443|29463|29443|29457.5|29437.5|25
1592880000000|2020-06-23 02:40:00|29462|29442|29458.2|29438.2|29467.5|29447.5|29454.8|29434.8|40
1592880300000|2020-06-23 02:45:00|29458|29438|29445|29425|29462.5|29442.5|29444|29418.5|32
1592880600000|2020-06-23 02:50:00|29447.2|29427.2|29449.2|29429.2|29451|29430.2|29434|29408.8|41
1592880900000|2020-06-23 02:55:00|29448.7|29428.7|29447.8|29427.8|29452.2|29432.2|29447|29427|7
1592881200000|2020-06-23 03:00:00|29447.6|29427.6|29451|29431|29452.2|29432.2|29445.5|29425.5|21
1592881500000|2020-06-23 03:05:00|29450.5|29430.5|29450.7|29430.7|29452.3|29432.3|29450|29430|25
1592881800000|2020-06-23 03:10:00|29450.6|29430.6|29457.5|29437.5|29459.5|29439.5|29450.6|29430.6|26
1592882100000|2020-06-23 03:15:00|29457.1|29437.1|29459|29439|29459|29439|29457.1|29437.1|4
1592882400000|2020-06-23 03:20:00|29459.5|29439.5|29469|29449|29475.5|29455.5|29459.5|29439.5|49
1592882700000|2020-06-23 03:25:00|29468.3|29448.3|29465.7|29445.7|29469.5|29449.5|29460|29440|28
1592883000000|2020-06-23 03:30:00|29466.5|29446.5|29462.8|29442.8|29467.8|29447.8|29462|29442|24
1592883300000|2020-06-23 03:35:00|29463.3|29443.3|29468.8|29448.8|29472.2|29452.2|29460.5|29440.5|28
1592883600000|2020-06-23 03:40:00|29469.3|29449.3|29468.8|29448.8|29471.7|29451.7|29468.8|29448.8|11
1592883900000|2020-06-23 03:45:00|29470.7|29450.7|29453.5|29433.5|29472.5|29450.7|29452.5|29428.5|30
1592884200000|2020-06-23 03:50:00|29461.5|29426.5|29455.8|29435.8|29461.5|29435.8|29452.5|29423.5|14
1592884500000|2020-06-23 03:55:00|29455.3|29435.3|29455.5|29435.5|29455.5|29435.5|29453.9|29433.9|5
1592884800000|2020-06-23 04:00:00|29456.8|29436.8|29454|29434|29457.5|29437.5|29454|29434|9
1592885100000|2020-06-23 04:05:00|29454.5|29434.5|29454.5|29434.5|29454.5|29434.5|29454.5|29434.5|1
1592885400000|2020-06-23 04:10:00|29453|29433|29452.5|29432.5|29453|29433|29451.5|29431.5|5
1592885700000|2020-06-23 04:15:00|29451.5|29431.5|29455.5|29435.5|29457.5|29437.5|29451.5|29431.5|12
1592886000000|2020-06-23 04:20:00|29456|29436|29455|29435|29456|29436|29455|29435|3
1592886300000|2020-06-23 04:25:00|29456.5|29436.5|29453.8|29433.8|29457.3|29437.3|29453.8|29433.8|5
1592886600000|2020-06-23 04:30:00|29452.8|29432.8|29453.5|29433.5|29454.3|29434.3|29452.8|29432.8|9
1592886900000|2020-06-23 04:35:00|29458.3|29438.3|29456|29436|29458.3|29438.3|29456|29436|7
1592887200000|2020-06-23 04:40:00|29453.8|29433.8|29454.3|29434.3|29454.3|29434.3|29453.8|29433.8|2
1592887500000|2020-06-23 04:45:00|29453.8|29433.8|29453.5|29433.5|29453.8|29433.8|29453.5|29433.5|2
1592888100000|2020-06-23 04:55:00|29458.5|29438.5|29456|29436|29458.5|29438.5|29454.3|29434.3|9
1592888700000|2020-06-23 05:05:00|29455|29435|29456.2|29436.2|29456.7|29436.7|29453.8|29433.8|12
1592889000000|2020-06-23 05:10:00|29456|29436|29455|29435|29456.2|29436.2|29452.5|29432.5|14
1592890200000|2020-06-23 05:30:00|29454.3|29434.3|29453.5|29433.5|29454.3|29434.3|29450.5|29430.5|10
1592890500000|2020-06-23 05:35:00|29460.5|29425.5|29460.5|29425.5|29460.5|29425.5|29460.5|29425.5|1
1592890800000|2020-06-23 05:40:00|29461.5|29426.5|29461.3|29441.3|29463|29443|29455|29426.5|30
1592891100000|2020-06-23 05:45:00|29460.3|29440.3|29454.5|29419.5|29460.3|29440.3|29445.3|29419.5|51
1592891400000|2020-06-23 05:50:00|29454|29419|29447|29427|29454.5|29428|29446.5|29419|10
1592891700000|2020-06-23 05:55:00|29448|29428|29443.5|29423.5|29450.5|29430.5|29443.5|29423.5|22
1592892000000|2020-06-23 06:00:00|29443|29423|29442|29422|29445|29425|29442|29422|13
1592892300000|2020-06-23 06:05:00|29440|29420|29447.2|29427.2|29452|29432|29440|29420|43
1592892600000|2020-06-23 06:10:00|29447.5|29427.5|29450.8|29430.8|29460.5|29437|29447.5|29424.5|21
1592892900000|2020-06-23 06:15:00|29451.3|29431.3|29463.3|29443.3|29463.8|29443.8|29451.3|29431.3|21
1592893200000|2020-06-23 06:20:00|29461.8|29441.8|29457.8|29437.8|29464.3|29444.3|29456.9|29436.9|35
1592893500000|2020-06-23 06:25:00|29458.3|29438.3|29458.8|29438.8|29461.2|29441.2|29458|29438|12
1592893800000|2020-06-23 06:30:00|29458.9|29438.9|29458.5|29438.5|29462.5|29442.5|29457.5|29437.5|27
1592894100000|2020-06-23 06:35:00|29458.3|29438.3|29454|29434|29458.5|29438.5|29454|29434|18
1592894400000|2020-06-23 06:40:00|29453.5|29433.5|29454|29434|29454|29434|29450.3|29430.3|6
1592894700000|2020-06-23 06:45:00|29453.5|29433.5|29456|29436|29456.9|29436.9|29453.5|29433.5|27
1592895000000|2020-06-23 06:50:00|29456.5|29436.5|29456|29436|29457|29437|29456|29436|6
1592895300000|2020-06-23 06:55:00|29456.5|29436.5|29451|29431|29456.8|29436.8|29448.5|29428.5|54
1592895600000|2020-06-23 07:00:00|29450.5|29430.5|29442.5|29422.5|29450.5|29430.5|29442.5|29422.5|20
1592895900000|2020-06-23 07:05:00|29438.3|29418.3|29442.8|29422.8|29448.8|29428.8|29437.9|29417.9|47
1592896200000|2020-06-23 07:10:00|29443.3|29423.3|29447|29427|29447.5|29427.5|29443.3|29423.3|8
1592896500000|2020-06-23 07:15:00|29446|29426|29439|29404|29446.5|29426.5|29437.4|29403.5|49
1592896800000|2020-06-23 07:20:00|29439.5|29404.5|29443|29423|29443|29423|29432.9|29404|17
1592897100000|2020-06-23 07:25:00|29443.5|29423.5|29444|29424|29445.5|29425.5|29443.5|29423.5|7
1592897400000|2020-06-23 07:30:00|29442.3|29422.3|29445|29425|29447.5|29427.5|29442.3|29422.3|15
1592897700000|2020-06-23 07:35:00|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|29445|29425|4
1592898000000|2020-06-23 07:40:00|29454|29419|29459.5|29424.5|29465.5|29433.9|29450|29419|19
1592898300000|2020-06-23 07:45:00|29460|29425|29450|29430|29460|29430|29450|29424.5|3
1592898600000|2020-06-23 07:50:00|29447.5|29427.5|29447.5|29427.5|29454.3|29428.9|29442.7|29417.5|12
1592898900000|2020-06-23 07:55:00|29446.1|29426.1|29455|29420|29455|29427.5|29442.5|29417.5|15
1592899200000|2020-06-23 08:00:00|29453|29418|29451.9|29431.9|29461.6|29431.9|29446.3|29417.5|22
1592899500000|2020-06-23 08:05:00|29449.7|29429.7|29447.5|29427.5|29460|29430.2|29446.2|29417.5|10
1592899800000|2020-06-23 08:10:00|29452.5|29417.5|29464.2|29429.2|29464.2|29439.2|29447.5|29417.5|15
1592900100000|2020-06-23 08:15:00|29461.7|29426.7|29465.5|29430.5|29465.5|29434.2|29449.5|29426.7|8
1592900400000|2020-06-23 08:20:00|29466|29431|29464.2|29429.2|29466|29431|29463.7|29428.7|4
1592901000000|2020-06-23 08:30:00|29464.9|29429.9|29460.6|29440.6|29467|29440.6|29459.2|29429.2|10
1592901300000|2020-06-23 08:35:00|29459.2|29439.2|29463.9|29428.9|29464.2|29439.2|29459.2|29428.9|3
1592901600000|2020-06-23 08:40:00|29457.8|29437.8|29456.4|29436.4|29468.1|29437.8|29456.4|29428.9|9
1592901900000|2020-06-23 08:45:00|29453.6|29433.6|29453.7|29433.7|29456.4|29436.4|29449.7|29429.7|8
1592902200000|2020-06-23 08:50:00|29455.1|29435.1|29463.6|29428.6|29463.6|29436.2|29455.1|29428.6|3
1592902800000|2020-06-23 09:00:00|29461.7|29426.7|29463.6|29428.6|29463.6|29428.6|29461.7|29426.7|2
1592903400000|2020-06-23 09:10:00|29453.4|29433.4|29453.7|29433.7|29463.6|29435.1|29453.4|29428.6|10
1592904000000|2020-06-23 09:20:00|29452.8|29432.8|29452.5|29432.5|29452.8|29432.8|29452.5|29432.5|2
1592904600000|2020-06-23 09:30:00|29451|29431|29447.8|29427.8|29451|29431|29447.8|29427.8|2
1592905200000|2020-06-23 09:40:00|29448.3|29428.3|29448.1|29428.1|29461.8|29428.3|29448.1|29423.5|5
1592905500000|2020-06-23 09:45:00|29447.8|29427.8|29447.5|29427.5|29448.9|29428.9|29447.5|29427.5|6
1592905800000|2020-06-23 09:50:00|29450.8|29415.8|29445.8|29410.8|29450.8|29418.1|29437.8|29408|13
1592906100000|2020-06-23 09:55:00|29443.8|29408.8|29442.5|29407.5|29443.8|29408.8|29442.5|29407.5|2
1592906400000|2020-06-23 10:00:00|29442.8|29407.8|29438.9|29418.9|29442.8|29418.9|29437.5|29407.8|4
1592906700000|2020-06-23 10:05:00|29437.5|29417.5|29437.5|29417.5|29438.9|29418.9|29437.5|29417.5|3
1592907000000|2020-06-23 10:10:00|29437.8|29417.8|29442.8|29407.8|29442.8|29417.8|29436.4|29407.8|3
1592907300000|2020-06-23 10:15:00|29442.3|29407.3|29428|29393|29444.6|29409.6|29428|29393|11
1592907600000|2020-06-23 10:20:00|29427.5|29392.5|29427.5|29392.5|29428.5|29393.5|29427.5|29392.5|7
1592908200000|2020-06-23 10:30:00|29430|29395|29430|29395|29430|29395|29430|29395|1
1592908800000|2020-06-23 10:40:00|29429.8|29394.8|29429.3|29394.3|29431.3|29396.3|29429.3|29394.3|5
1592909400000|2020-06-23 10:50:00|29418.1|29398.1|29416.5|29396.5|29418.1|29398.1|29416.5|29396.5|4
1592909700000|2020-06-23 10:55:00|29412.5|29392.5|29415|29380|29415.3|29392.5|29404.5|29378|10
1592910000000|2020-06-23 11:00:00|29415.3|29380.3|29415.6|29380.6|29420.4|29388.8|29402.8|29379.3|17
1592910300000|2020-06-23 11:05:00|29415.2|29380.2|29407.5|29387.5|29415.2|29388.9|29407.5|29377.8|10
1592910900000|2020-06-23 11:15:00|29407.8|29387.8|29421.5|29386.5|29421.5|29387.8|29407.8|29385|5
1592911200000|2020-06-23 11:20:00|29413|29378|29417.5|29382.5|29418.5|29383.5|29413|29378|7
1592911500000|2020-06-23 11:25:00|29418|29383|29425|29390|29425|29390|29418|29383|3
1592911800000|2020-06-23 11:30:00|29420.9|29385.9|29420.9|29385.9|29420.9|29385.9|29420.9|29385.9|1
1592912100000|2020-06-23 11:35:00|29422|29387|29412.8|29377.8|29422|29387|29412.5|29377.5|4
1592912400000|2020-06-23 11:40:00|29411.3|29376.3|29408.7|29373.7|29413.7|29385.1|29398.8|29371.4|21
1592912700000|2020-06-23 11:45:00|29398.7|29378.7|29399.5|29379.5|29411.7|29384.2|29398.7|29372.1|28
1592913000000|2020-06-23 11:50:00|29401.7|29381.7|29403.8|29368.8|29409.2|29381.7|29393.2|29367.8|17
1592913300000|2020-06-23 11:55:00|29402|29367|29396.4|29376.4|29402.8|29377.8|29392.3|29367|13
1592913600000|2020-06-23 12:00:00|29402.8|29367.8|29393|29373|29402.8|29377.8|29392.3|29367.8|14
1592913900000|2020-06-23 12:05:00|29392.3|29372.3|29392.8|29372.8|29393|29373|29391.4|29371.4|7
1592914200000|2020-06-23 12:10:00|29390.3|29370.3|29387.8|29367.8|29397.8|29370.3|29387.3|29362.8|5
1592914500000|2020-06-23 12:15:00|29392.8|29357.8|29382.8|29362.8|29392.8|29367.8|29382.8|29356.6|5
1592914800000|2020-06-23 12:20:00|29381.4|29361.4|29392.8|29357.8|29392.8|29365.3|29381.4|29355.3|18
1592915100000|2020-06-23 12:25:00|29388.8|29368.8|29385.3|29365.3|29395|29368.8|29385.3|29357.8|6
1592915400000|2020-06-23 12:30:00|29387.8|29367.8|29382.8|29362.8|29390.1|29370.1|29382.8|29362.8|12
1592915700000|2020-06-23 12:35:00|29381.4|29361.4|29385.3|29350.3|29385.3|29362.8|29377.8|29350.3|5
1592916000000|2020-06-23 12:40:00|29387.8|29352.8|29377.8|29357.8|29387.8|29357.8|29377.8|29352.8|2
1592916300000|2020-06-23 12:45:00|29376.8|29356.8|29375.3|29355.3|29388.3|29357.8|29373|29350|28
1592916600000|2020-06-23 12:50:00|29372.8|29352.8|29372.8|29352.8|29373.7|29353.7|29370.3|29350.3|11
1592916900000|2020-06-23 12:55:00|29376.1|29356.1|29375.3|29355.3|29376.1|29356.1|29373.1|29353.1|6
1592917200000|2020-06-23 13:00:00|29379.3|29359.3|29398.3|29363.3|29398.3|29363.3|29379.3|29352.8|11
1592917800000|2020-06-23 13:10:00|29398.8|29363.8|29399|29364|29400.5|29365.5|29398.8|29363.8|5
1592918100000|2020-06-23 13:15:00|29402.5|29367.5|29413|29378|29420.3|29388.8|29402.5|29367.5|14
1592918400000|2020-06-23 13:20:00|29407.8|29387.8|29436.2|29401.2|29436.2|29402.5|29407.8|29387.5|10
1592918700000|2020-06-23 13:25:00|29435.1|29400.1|29417.5|29397.5|29437.2|29402.2|29417.5|29387.5|11
1592919000000|2020-06-23 13:30:00|29421.5|29401.5|29425.5|29390.5|29433.8|29402.1|29417.7|29387.5|29
1592919300000|2020-06-23 13:35:00|29427.5|29392.5|29407.6|29387.6|29428|29397.5|29407.6|29377.5|15
1592919600000|2020-06-23 13:40:00|29406.3|29386.3|29418|29383|29420|29388.3|29404.5|29383|9
1592919900000|2020-06-23 13:45:00|29419|29384|29412.5|29392.5|29420|29392.5|29412.5|29384|3
1592920200000|2020-06-23 13:50:00|29411.2|29391.2|29412.5|29392.5|29412.5|29392.5|29411.2|29391.2|2
1592920500000|2020-06-23 13:55:00|29420|29385|29420|29385|29420|29385|29420|29385|1
1592920800000|2020-06-23 14:00:00|29412.5|29392.5|29418|29383|29418|29392.5|29407.6|29383|4
1592921100000|2020-06-23 14:05:00|29419|29384|29418|29383|29419|29393.7|29412.5|29383|5
1592921400000|2020-06-23 14:10:00|29407.5|29387.5|29406.8|29371.8|29413|29387.5|29406.2|29371.8|5
1592921700000|2020-06-23 14:15:00|29408.5|29373.5|29392.5|29372.5|29410.3|29375.3|29392.5|29360.9|16
1592922000000|2020-06-23 14:20:00|29393.8|29373.8|29410.5|29375.5|29410.5|29375.9|29392.5|29372.5|6
1592922600000|2020-06-23 14:30:00|29412.3|29377.3|29416.7|29381.7|29427|29392|29412.3|29377.3|16
1592922900000|2020-06-23 14:35:00|29418.5|29383.5|29418.5|29383.5|29419|29384|29418|29383|4
1592923200000|2020-06-23 14:40:00|29417.5|29382.5|29421.3|29386.3|29421.3|29386.3|29417.5|29382.5|3
1592923500000|2020-06-23 14:45:00|29422|29387|29421.3|29386.3|29422|29387|29421.3|29386.3|2
1592923800000|2020-06-23 14:50:00|29422|29387|29426|29391|29426.5|29391.5|29420.9|29385.9|10
1592924100000|2020-06-23 14:55:00|29425.5|29390.5|29424.9|29389.9|29425.5|29390.5|29423.5|29388.5|6
1592924400000|2020-06-23 15:00:00|29423|29388|29421.4|29386.4|29423|29388|29421.4|29386.4|4
1592924700000|2020-06-23 15:05:00|29418|29383|29413.7|29393.7|29418.9|29393.7|29410.8|29377.6|14
1592925000000|2020-06-23 15:10:00|29412.5|29392.5|29412.5|29392.5|29413.8|29393.8|29412.5|29392.5|3
1592925300000|2020-06-23 15:15:00|29417.3|29382.3|29413|29378|29417.3|29391.5|29411.5|29377.5|5
1592925600000|2020-06-23 15:20:00|29407|29387|29413|29378|29415.5|29392.4|29407|29377.5|13
1592925900000|2020-06-23 15:25:00|29412.5|29377.5|29413|29378|29413|29387|29404|29377.5|8
1592926200000|2020-06-23 15:30:00|29413.8|29378.8|29425|29390|29425|29390|29413.8|29378.8|4
1592926800000|2020-06-23 15:40:00|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|1
1592927400000|2020-06-23 15:50:00|29427.8|29392.8|29430.5|29395.5|29432.3|29397.3|29427.8|29392.8|4
1592927700000|2020-06-23 15:55:00|29429.8|29394.8|29430|29395|29430.3|29395.3|29428.4|29393.4|4
1592928000000|2020-06-23 16:00:00|29427.5|29392.5|29418.5|29383.5|29433|29398|29418|29383|15
1592928300000|2020-06-23 16:05:00|29418|29383|29418|29383|29418.4|29383.4|29418|29383|3
1592928900000|2020-06-23 16:15:00|29418.4|29383.4|29418.4|29383.4|29418.4|29383.4|29418.4|29383.4|1
1592929500000|2020-06-23 16:25:00|29420.4|29385.4|29424.7|29389.7|29427.5|29392.5|29419.2|29384.2|11
1592929800000|2020-06-23 16:30:00|29425|29390|29423|29388|29425|29396.7|29416.4|29388|4
1592930700000|2020-06-23 16:45:00|29423.5|29388.5|29425|29390|29428|29393|29423|29388|5
1592931000000|2020-06-23 16:50:00|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|1
1592931300000|2020-06-23 16:55:00|29430|29395|29425.5|29390.5|29430.8|29401.3|29421.3|29390.5|8
1592933400000|2020-06-23 17:30:00|29431.6|29396.6|29423|29388|29431.6|29401.3|29421.3|29387.6|11
1592935200000|2020-06-23 18:00:00|29418|29398|29433|29398|29433|29398|29418|29397.8|3
1592938500000|2020-06-23 18:55:00|29433.5|29398.5|29427.4|29407.4|29433.5|29407.4|29427.4|29398.5|2
1592938800000|2020-06-23 19:00:00|29428.4|29408.4|29443|29408|29443|29408.9|29428.3|29408|4
1592939400000|2020-06-23 19:10:00|29438.3|29403.3|29437|29402|29440.5|29405.5|29436|29401|5
1592939700000|2020-06-23 19:15:00|29437.5|29402.5|29438|29403|29438|29403|29437.5|29402.5|2
1592941800000|2020-06-23 19:50:00|29438.8|29403.8|29440|29405|29440.5|29405.5|29438.8|29403.8|3
1592965800000|2020-06-24 02:30:00|29399|29379|29403|29383|29403.5|29383.5|29396.1|29376.1|45
1592966100000|2020-06-24 02:35:00|29402.2|29382.2|29398|29378|29403.3|29383.3|29394.3|29374.3|38
1592966400000|2020-06-24 02:40:00|29397.5|29377.5|29409.3|29389.3|29414|29394|29397.5|29377.5|40
1592966700000|2020-06-24 02:45:00|29408.8|29388.8|29403.3|29383.3|29409|29389|29401|29381|11
1592967000000|2020-06-24 02:50:00|29402|29382|29397.5|29377.5|29402.8|29382.8|29397.3|29377.3|25
1592967300000|2020-06-24 02:55:00|29397.2|29377.2|29394.8|29374.8|29397.5|29377.5|29386.5|29366.5|52
1592967600000|2020-06-24 03:00:00|29394.5|29374.5|29391.5|29371.5|29397.3|29377.3|29389.5|29369.5|30
1592967900000|2020-06-24 03:05:00|29392.5|29372.5|29377.3|29357.3|29396.5|29376.5|29373.3|29353.3|35
1592968200000|2020-06-24 03:10:00|29376.8|29356.8|29376.5|29356.5|29380|29360|29376|29356|20
1592968500000|2020-06-24 03:15:00|29364|29344|29372.7|29352.7|29373.2|29353.2|29357.5|29337.5|34
1592968800000|2020-06-24 03:20:00|29370.5|29350.5|29383.3|29363.3|29383.3|29363.3|29370.5|29350.5|23
1592969100000|2020-06-24 03:25:00|29382.5|29362.5|29380|29360|29382.5|29362.5|29376.5|29356.5|19
1592969400000|2020-06-24 03:30:00|29379.8|29359.8|29379.3|29359.3|29386.7|29366.7|29378.3|29358.3|23
1592969700000|2020-06-24 03:35:00|29379.8|29359.8|29381.5|29361.5|29384.2|29364.2|29378.5|29358.5|15
1592970000000|2020-06-24 03:40:00|29382.5|29362.5|29386.5|29366.5|29393|29373|29382.5|29362.5|36
1592970300000|2020-06-24 03:45:00|29388|29368|29388.5|29368.5|29390.2|29370.2|29386.5|29366.5|20
1592970600000|2020-06-24 03:50:00|29388.3|29368.3|29392.5|29372.5|29393.5|29373.5|29388.3|29368.3|16
1592970900000|2020-06-24 03:55:00|29392|29372|29387|29367|29393|29373|29382.5|29362.5|22
1592971200000|2020-06-24 04:00:00|29387.5|29367.5|29390|29370|29390|29370|29387.5|29367.5|5
1592971500000|2020-06-24 04:05:00|29390.8|29370.8|29393.5|29373.5|29394.5|29374.5|29390.8|29370.8|19
1592971800000|2020-06-24 04:10:00|29394|29374|29393|29373|29395|29375|29393|29373|5
1592972100000|2020-06-24 04:15:00|29393.5|29373.5|29393|29373|29393.5|29373.5|29393|29373|4
1592972400000|2020-06-24 04:20:00|29393.5|29373.5|29393|29373|29395|29375|29393|29373|8
1592972700000|2020-06-24 04:25:00|29392.5|29372.5|29390.5|29370.5|29392.5|29372.5|29389.3|29369.3|8
1592973000000|2020-06-24 04:30:00|29388|29368|29388|29368|29388|29368|29383.8|29363.8|8
1592973300000|2020-06-24 04:35:00|29387.5|29367.5|29388|29368|29388|29368|29380.8|29360.8|15
1592974200000|2020-06-24 04:50:00|29387.5|29367.5|29385.8|29365.8|29387.5|29367.5|29385.3|29365.3|3
1592974500000|2020-06-24 04:55:00|29386.3|29366.3|29387.8|29367.8|29388.2|29368.2|29384.5|29364.5|6
1592974800000|2020-06-24 05:00:00|29387.2|29367.2|29389|29369|29389|29369|29387.2|29367.2|4
1592975400000|2020-06-24 05:10:00|29391.2|29371.2|29393|29373|29394|29374|29391.2|29371.2|14
1592975700000|2020-06-24 05:15:00|29393.5|29373.5|29393.5|29373.5|29394|29374|29393.5|29373.5|3
1592976300000|2020-06-24 05:25:00|29394|29374|29394|29374|29394|29374|29394|29374|1
1592976600000|2020-06-24 05:30:00|29394.5|29374.5|29390|29370|29394.5|29374.5|29388.5|29368.5|24
1592976900000|2020-06-24 05:35:00|29388.5|29368.5|29389.5|29369.5|29390|29370|29388.5|29368.5|6
1592977200000|2020-06-24 05:40:00|29387.5|29367.5|29386.5|29366.5|29387.5|29367.5|29385.5|29365.5|8
1592977500000|2020-06-24 05:45:00|29386|29366|29384|29364|29386.5|29366.5|29384|29364|8
1592977800000|2020-06-24 05:50:00|29384.5|29364.5|29381|29361|29384.5|29364.5|29376.5|29356.5|18
1592978100000|2020-06-24 05:55:00|29381.5|29361.5|29380.5|29360.5|29381.5|29361.5|29380|29360|4
1592978400000|2020-06-24 06:00:00|29382|29362|29383.5|29363.5|29383.5|29363.5|29379.5|29359.5|36
1592978700000|2020-06-24 06:05:00|29383|29363|29375.2|29355.2|29383.5|29363.5|29373|29353|50
1592979000000|2020-06-24 06:10:00|29374|29354|29360.8|29340.8|29374|29354|29350.5|29330.5|47
1592979300000|2020-06-24 06:15:00|29362.5|29342.5|29357.8|29337.8|29364|29344|29357.8|29337.8|39
1592979600000|2020-06-24 06:20:00|29358.3|29338.3|29363.8|29343.8|29371.7|29351.7|29358.3|29338.3|44
1592979900000|2020-06-24 06:25:00|29364|29344|29359.5|29339.5|29366|29346|29359.5|29339.5|17
1592980200000|2020-06-24 06:30:00|29360|29340|29358.5|29338.5|29363|29343|29358.5|29338.5|16
1592980500000|2020-06-24 06:35:00|29359.5|29339.5|29362.5|29342.5|29364.7|29344.7|29357.5|29337.5|22
1592980800000|2020-06-24 06:40:00|29363|29343|29361.2|29341.2|29363.5|29343.5|29358.5|29338.5|12
1592981100000|2020-06-24 06:45:00|29360.8|29340.8|29363.5|29343.5|29364|29344|29358|29338|38
1592981400000|2020-06-24 06:50:00|29363|29343|29361|29341|29363.5|29343.5|29361|29341|12
1592981700000|2020-06-24 06:55:00|29360|29340|29363.5|29343.5|29364|29344|29357.5|29337.5|25
1592982000000|2020-06-24 07:00:00|29362.5|29342.5|29363|29343|29364.5|29344.5|29362|29342|18
1592982300000|2020-06-24 07:05:00|29363.5|29343.5|29351.5|29331.5|29365|29345|29351.5|29331.5|77
1592982600000|2020-06-24 07:10:00|29351|29331|29346|29326|29352.5|29332.5|29344|29324|49
1592982900000|2020-06-24 07:15:00|29346.5|29326.5|29354.5|29334.5|29359|29339|29344.5|29324.5|51
1592983200000|2020-06-24 07:20:00|29355|29335|29356.5|29336.5|29358.5|29338.5|29353.5|29333.5|23
1592983500000|2020-06-24 07:25:00|29356|29336|29364|29344|29365.5|29345.5|29355.5|29335.5|25
1592983800000|2020-06-24 07:30:00|29364.5|29344.5|29362.5|29327.5|29370.3|29350.3|29352.8|29325|21
1592984100000|2020-06-24 07:35:00|29360|29325|29364.5|29344.5|29369|29345|29350.5|29325|29
1592984400000|2020-06-24 07:40:00|29365|29345|29369.8|29334.8|29369.8|29347.5|29357.8|29334.8|26
1592984700000|2020-06-24 07:45:00|29357.8|29337.8|29352.8|29332.8|29363.8|29338.6|29352.8|29327.5|16
1592985000000|2020-06-24 07:50:00|29351.1|29331.1|29354.5|29334.5|29358.9|29338.9|29351.1|29331.1|18
1592985300000|2020-06-24 07:55:00|29352.5|29332.5|29350.3|29330.3|29355|29335|29345|29317.5|17
1592985600000|2020-06-24 08:00:00|29350.8|29330.8|29355|29335|29358|29335|29350.8|29323|7
1592985900000|2020-06-24 08:05:00|29356.4|29336.4|29362.9|29342.9|29372|29342.9|29355|29330|14
1592986200000|2020-06-24 08:10:00|29362.5|29342.5|29381.5|29346.5|29382.5|29352.5|29362.5|29342.5|19
1592986500000|2020-06-24 08:15:00|29382|29347|29370|29350|29385.3|29358|29370|29345|21
1592986800000|2020-06-24 08:20:00|29369.5|29349.5|29380|29345|29380|29349.5|29369.5|29340|6
1592987100000|2020-06-24 08:25:00|29377.8|29342.8|29370|29350|29378|29350|29370|29340|8
1592987400000|2020-06-24 08:30:00|29367.5|29347.5|29365|29345|29367.5|29347.5|29362.8|29342.8|4
1592988000000|2020-06-24 08:40:00|29362.5|29342.5|29357|29337|29362.5|29342.5|29353.5|29333.5|9
1592988300000|2020-06-24 08:45:00|29359|29339|29355|29320|29359|29339|29343.6|29319|18
1592988600000|2020-06-24 08:50:00|29354.3|29319.3|29352.8|29317.8|29354.3|29319.3|29351|29316|6
1592988900000|2020-06-24 08:55:00|29347.5|29327.5|29355.5|29320.5|29356.5|29328.5|29345.3|29320.5|7
1592989200000|2020-06-24 09:00:00|29356.1|29321.1|29347.1|29327.1|29356.5|29334|29344.8|29321.1|23
1592989500000|2020-06-24 09:05:00|29351.1|29331.1|29342.8|29322.8|29354.2|29334.2|29341.6|29321.6|25
1592989800000|2020-06-24 09:10:00|29343|29323|29375.6|29340.6|29383.9|29352.8|29343|29323|40
1592990100000|2020-06-24 09:15:00|29372.2|29337.2|29377.8|29342.8|29379|29344|29356.5|29330.6|38
1592990400000|2020-06-24 09:20:00|29375.3|29340.3|29370.1|29335.1|29375.3|29340.3|29370.1|29335.1|6
1592990700000|2020-06-24 09:25:00|29370.3|29335.3|29353.8|29333.8|29370.3|29338|29353.8|29322.8|17
1592991000000|2020-06-24 09:30:00|29352.8|29332.8|29360.1|29325.1|29360.1|29332.8|29352.8|29324.6|3
1592991300000|2020-06-24 09:35:00|29362.8|29327.8|29357.8|29337.8|29363|29337.8|29357.8|29327.8|3
1592991600000|2020-06-24 09:40:00|29358.3|29338.3|29357.5|29337.5|29360|29340|29357.5|29337.5|15
1592991900000|2020-06-24 09:45:00|29356|29336|29357|29337|29357|29337|29356|29336|2
1592992200000|2020-06-24 09:50:00|29359.3|29339.3|29360|29340|29360|29340|29359.3|29339.3|2
1592992500000|2020-06-24 09:55:00|29359.5|29339.5|29358|29323|29360|29339.5|29355|29322.5|8
1592992800000|2020-06-24 10:00:00|29348.5|29328.5|29345|29325|29351.5|29329.4|29345|29313.8|17
1592993100000|2020-06-24 10:05:00|29343.5|29323.5|29345.1|29325.1|29353.1|29325.1|29343.5|29313.8|7
1592993400000|2020-06-24 10:10:00|29353.1|29333.1|29355|29335|29368.5|29335|29353.1|29327.8|13
1592993700000|2020-06-24 10:15:00|29359|29324|29361.3|29326.3|29361.3|29326.3|29359|29324|3
1592994000000|2020-06-24 10:20:00|29361.8|29326.8|29358.1|29323.1|29361.8|29326.8|29358.1|29323.1|6
1592994900000|2020-06-24 10:35:00|29358.6|29323.6|29355.8|29335.8|29362.8|29336.4|29355.8|29323.6|11
1592995200000|2020-06-24 10:40:00|29356|29336|29357|29337|29358.5|29338.5|29356|29336|7
1592995800000|2020-06-24 10:50:00|29358|29338|29376.7|29341.7|29378|29346|29357|29337|8
1592996100000|2020-06-24 10:55:00|29368|29333|29370|29335|29370|29335|29368|29333|5
1592996700000|2020-06-24 11:05:00|29371|29336|29371.5|29336.5|29371.5|29336.5|29371|29336|2
1592997000000|2020-06-24 11:10:00|29377.5|29342.5|29378|29343|29378.5|29343.5|29376|29341|16
1592997600000|2020-06-24 11:20:00|29376|29341|29376|29341|29376|29341|29376|29341|1
1592997900000|2020-06-24 11:25:00|29374.5|29339.5|29375|29340|29381|29353.5|29373|29339.5|11
1592998200000|2020-06-24 11:30:00|29374|29339|29374.5|29339.5|29376|29341|29374|29339|7
1592998500000|2020-06-24 11:35:00|29375|29340|29375.3|29340.3|29375.3|29340.3|29375|29340|2
1592998800000|2020-06-24 11:40:00|29376.8|29341.8|29375.5|29340.5|29377.3|29342.3|29375.5|29340.5|10
1592999400000|2020-06-24 11:50:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1593000000000|2020-06-24 12:00:00|29365.5|29345.5|29370.5|29350.5|29371.4|29351.4|29365|29345|14
1593000300000|2020-06-24 12:05:00|29370|29350|29370.5|29350.5|29370.9|29350.9|29370|29350|4
1593001500000|2020-06-24 12:25:00|29369.5|29349.5|29367|29347|29369.5|29349.5|29365.5|29345.5|5
1593001800000|2020-06-24 12:30:00|29370|29350|29370.5|29350.5|29370.5|29350.5|29370|29350|2
1593002100000|2020-06-24 12:35:00|29371.8|29351.8|29372.8|29352.8|29373|29353|29370|29350|5
1593002400000|2020-06-24 12:40:00|29372.3|29352.3|29377.8|29357.8|29377.8|29357.8|29370|29350|12
1593002700000|2020-06-24 12:45:00|29377.2|29357.2|29377.8|29357.8|29378.9|29358.9|29377.1|29357.1|8
1593003000000|2020-06-24 12:50:00|29378.9|29358.9|29377.8|29357.8|29378.9|29358.9|29377.8|29357.8|2
1593003300000|2020-06-24 12:55:00|29377.3|29357.3|29372.8|29352.8|29377.3|29357.3|29370.5|29350.5|9
1593003600000|2020-06-24 13:00:00|29372.3|29352.3|29376|29356|29376.5|29356.5|29371|29351|8
1593003900000|2020-06-24 13:05:00|29377.3|29357.3|29373|29353|29379|29359|29370.5|29350.5|15
1593004200000|2020-06-24 13:10:00|29373.5|29353.5|29380.8|29345.8|29381.5|29353.5|29371|29342|10
1593004500000|2020-06-24 13:15:00|29381.3|29346.3|29375.5|29355.5|29381.3|29355.5|29375.5|29346.3|2
1593004800000|2020-06-24 13:20:00|29376|29356|29376|29356|29377.8|29357.8|29375|29355|6
1593005100000|2020-06-24 13:25:00|29377.8|29357.8|29397|29362|29397|29363.5|29373.9|29353.9|17
1593005400000|2020-06-24 13:30:00|29397.5|29362.5|29398.5|29363.5|29398.5|29363.5|29397|29362|7
1593005700000|2020-06-24 13:35:00|29392.5|29357.5|29376|29356|29394.8|29371|29376|29345.8|16
1593006000000|2020-06-24 13:40:00|29374.8|29354.8|29374.8|29354.8|29374.8|29354.8|29374.8|29354.8|1
1593006300000|2020-06-24 13:45:00|29376|29356|29376|29356|29376|29356|29366|29346|9
1593006600000|2020-06-24 13:50:00|29379.3|29359.3|29381|29361|29396.3|29363.3|29371|29345|22
1593006900000|2020-06-24 13:55:00|29380.5|29360.5|29383.5|29363.5|29389|29369|29380.5|29360.5|9
1593007200000|2020-06-24 14:00:00|29386.5|29366.5|29396|29376|29403.9|29376|29386|29362|13
1593007500000|2020-06-24 14:05:00|29393.7|29373.7|29392.4|29372.4|29395.6|29375.6|29387.4|29358.4|20
1593007800000|2020-06-24 14:10:00|29384.9|29364.9|29393.1|29358.1|29393.1|29364.9|29384.9|29355|6
1593008100000|2020-06-24 14:15:00|29391.4|29356.4|29385.6|29365.6|29391.4|29365.6|29385.1|29355.4|4
1593008400000|2020-06-24 14:20:00|29384.4|29364.4|29381.7|29361.7|29385.6|29365.6|29381.7|29361.7|5
1593008700000|2020-06-24 14:25:00|29382.4|29362.4|29380.6|29360.6|29382.4|29362.4|29380|29360|4
1593009000000|2020-06-24 14:30:00|29377|29357|29393|29373|29393|29373|29377|29357|15
1593009300000|2020-06-24 14:35:00|29392.5|29372.5|29393.4|29373.4|29393.4|29373.4|29390.6|29370.6|5
1593009600000|2020-06-24 14:40:00|29391.5|29371.5|29393.4|29373.4|29393.5|29373.5|29390.6|29370.6|5
1593009900000|2020-06-24 14:45:00|29405.1|29385.1|29400|29380|29415.5|29395.5|29399|29366.8|17
1593010200000|2020-06-24 14:50:00|29392|29372|29402.1|29382.1|29406.3|29384|29392|29366|22
1593010500000|2020-06-24 14:55:00|29402.8|29382.8|29397.8|29377.8|29402.8|29382.8|29397.8|29377.8|12
1593010800000|2020-06-24 15:00:00|29400|29380|29400.5|29380.5|29400.5|29380.5|29400|29380|2
1593011100000|2020-06-24 15:05:00|29398.5|29378.5|29401|29381|29402.3|29382.3|29393|29373|12
1593011400000|2020-06-24 15:10:00|29403.8|29383.8|29407.1|29387.1|29407.8|29387.8|29402.8|29382.8|6
1593011700000|2020-06-24 15:15:00|29407.8|29387.8|29408.5|29388.5|29415.5|29395.5|29407|29387|21
1593012000000|2020-06-24 15:20:00|29411|29391|29411|29391|29411|29391|29408.5|29388.5|3
1593012300000|2020-06-24 15:25:00|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|1
1593012600000|2020-06-24 15:30:00|29411|29391|29413.5|29393.5|29413.5|29393.5|29409.8|29389.8|7
1593012900000|2020-06-24 15:35:00|29408.1|29388.1|29413.5|29393.5|29416.3|29393.5|29402.9|29379.5|10
1593013200000|2020-06-24 15:40:00|29425|29405|29427|29392|29442.5|29407.5|29420.1|29388.6|27
1593013800000|2020-06-24 15:50:00|29426.5|29391.5|29426.5|29391.5|29426.5|29391.5|29426.5|29391.5|1
1593014400000|2020-06-24 16:00:00|29422.8|29387.8|29418.5|29383.5|29422.8|29387.8|29418.5|29383.5|5
1593014700000|2020-06-24 16:05:00|29418|29383|29414.5|29379.5|29418|29383|29414.5|29379.5|4
1593015000000|2020-06-24 16:10:00|29415|29380|29415.5|29380.5|29415.5|29380.5|29415|29380|2
1593015300000|2020-06-24 16:15:00|29416|29381|29416.5|29381.5|29418.5|29383.5|29416|29381|6
1593015600000|2020-06-24 16:20:00|29417.5|29382.5|29410.8|29375.8|29417.5|29382.5|29410.3|29375.3|7
1593015900000|2020-06-24 16:25:00|29411.3|29376.3|29411.3|29376.3|29413.5|29378.5|29410.8|29375.8|6
1593016200000|2020-06-24 16:30:00|29410.8|29375.8|29416|29381|29418.5|29386|29405.8|29375.8|10
1593016500000|2020-06-24 16:35:00|29416.5|29381.5|29418.5|29383.5|29418.5|29383.5|29416.5|29381.5|2
1593016800000|2020-06-24 16:40:00|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|1
1593017100000|2020-06-24 16:45:00|29411.8|29376.8|29411|29376|29411.8|29376.8|29411|29376|2
1593017400000|2020-06-24 16:50:00|29411.5|29376.5|29411.5|29376.5|29411.5|29376.5|29411.5|29376.5|1
1593017700000|2020-06-24 16:55:00|29411|29376|29411|29376|29411|29376|29411|29376|1
1593018300000|2020-06-24 17:05:00|29413.5|29378.5|29414.8|29379.8|29414.8|29379.8|29413.5|29378.5|2
1593018900000|2020-06-24 17:15:00|29413.3|29378.3|29413.8|29378.8|29413.8|29378.8|29413.3|29378.3|2
1593019500000|2020-06-24 17:25:00|29414|29379|29418.8|29383.8|29418.8|29383.8|29414|29379|4
1593019800000|2020-06-24 17:30:00|29418.5|29383.5|29418.5|29383.5|29418.5|29383.5|29418.5|29383.5|1
1593020100000|2020-06-24 17:35:00|29419.8|29384.8|29428.8|29393.8|29428.8|29393.8|29419.8|29384.8|6
1593020700000|2020-06-24 17:45:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|1
1593021300000|2020-06-24 17:55:00|29429.8|29394.8|29433.5|29398.5|29433.8|29410|29425.5|29394.8|11
1593021600000|2020-06-24 18:00:00|29436.4|29401.4|29431.4|29396.4|29436.4|29404.5|29424.5|29396.4|6
1593021900000|2020-06-24 18:05:00|29431|29396|29431|29396|29431|29396|29431|29396|1
1593022800000|2020-06-24 18:20:00|29418.3|29398.3|29416|29396|29418.3|29398.3|29416|29396|2
1593023700000|2020-06-24 18:35:00|29415.9|29395.9|29416.5|29381.5|29416.5|29395.9|29408|29381|5
1593024000000|2020-06-24 18:40:00|29417|29382|29423.4|29388.4|29423.4|29388.4|29417|29382|8
1593024300000|2020-06-24 18:45:00|29406|29386|29418.4|29383.4|29418.4|29386|29406|29382|6
1593024900000|2020-06-24 18:55:00|29420.1|29385.1|29420.1|29385.1|29420.1|29385.1|29420.1|29385.1|1
1593025200000|2020-06-24 19:00:00|29420.6|29385.6|29421.5|29386.5|29421.5|29386.5|29420.6|29385.6|3
1593025800000|2020-06-24 19:10:00|29421|29386|29421|29386|29421|29386|29421|29386|1
1593026100000|2020-06-24 19:15:00|29413|29378|29413.5|29378.5|29413.5|29378.5|29413|29378|2
1593026400000|2020-06-24 19:20:00|29413|29378|29411.5|29376.5|29413|29378|29411|29376|5
1593026700000|2020-06-24 19:25:00|29407.3|29372.3|29407.5|29372.5|29410.3|29375.3|29407.3|29372.3|7
1593027000000|2020-06-24 19:30:00|29409.8|29374.8|29409.3|29374.3|29409.8|29374.8|29409|29374|4
1593027600000|2020-06-24 19:40:00|29408.8|29373.8|29411|29376|29411|29376|29408.8|29373.8|5
1593027900000|2020-06-24 19:45:00|29411.5|29376.5|29413.5|29378.5|29413.8|29391|29408.8|29375.5|8
1593028200000|2020-06-24 19:50:00|29411|29376|29411|29391|29421|29391.7|29407.8|29376|10
1593052200000|2020-06-25 02:30:00|29419.5|29384.5|29423|29388|29427|29392|29416|29381|20
1593052500000|2020-06-25 02:35:00|29424.5|29389.5|29423.5|29403.5|29435.5|29406.5|29417.5|29389.5|24
1593052800000|2020-06-25 02:40:00|29424|29404|29426.5|29406.5|29427.5|29407.5|29423.5|29403.5|11
1593053100000|2020-06-25 02:45:00|29427|29407|29426.5|29406.5|29427.5|29407.5|29426.5|29406.5|3
1593053700000|2020-06-25 02:55:00|29426|29406|29423.5|29403.5|29426|29406|29422|29402|7
1593054000000|2020-06-25 03:00:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29422|29402|7
1593054300000|2020-06-25 03:05:00|29423.5|29403.5|29419.5|29399.5|29429.5|29404.5|29414|29393.5|37
1593054600000|2020-06-25 03:10:00|29421|29401|29421.5|29401.5|29423|29403|29421|29401|4
1593054900000|2020-06-25 03:15:00|29421|29401|29417|29397|29421|29401|29417|29397|11
1593055200000|2020-06-25 03:20:00|29417.5|29397.5|29426.5|29391.5|29426.5|29398|29417.5|29391|4
1593055500000|2020-06-25 03:25:00|29427|29392|29431.5|29396.5|29432.5|29397.5|29427|29392|8
1593055800000|2020-06-25 03:30:00|29424.5|29404.5|29424.5|29404.5|29425.5|29405.5|29422|29402|20
1593056100000|2020-06-25 03:35:00|29425|29405|29428|29408|29428.5|29408.5|29425|29405|9
1593056700000|2020-06-25 03:45:00|29430|29410|29428|29408|29432|29412|29426|29406|13
1593057000000|2020-06-25 03:50:00|29428.5|29408.5|29427.5|29407.5|29428.5|29408.5|29427.5|29407.5|3
1593057300000|2020-06-25 03:55:00|29426|29406|29425.5|29405.5|29426|29406|29425.5|29405.5|4
1593057600000|2020-06-25 04:00:00|29425|29405|29422|29402|29425|29405|29422|29402|8
1593057900000|2020-06-25 04:05:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29421.5|29401.5|12
1593058800000|2020-06-25 04:20:00|29429|29394|29418|29398|29429|29399|29417|29394|8
1593060000000|2020-06-25 04:40:00|29417.5|29397.5|29417.5|29397.5|29417.5|29397.5|29417|29397|3
1593060900000|2020-06-25 04:55:00|29418|29398|29418|29398|29419.5|29399.5|29418|29398|5
1593061200000|2020-06-25 05:00:00|29417|29397|29417.5|29397.5|29418.5|29398.5|29415|29395|7
1593061500000|2020-06-25 05:05:00|29417|29397|29408.3|29388.3|29417|29397|29402.5|29382.5|7
1593061800000|2020-06-25 05:10:00|29408.5|29388.5|29422|29387|29422|29393|29408.5|29385.5|10
1593062100000|2020-06-25 05:15:00|29421.5|29386.5|29413|29393|29421.5|29393|29406.5|29386.3|11
1593062400000|2020-06-25 05:20:00|29412.5|29392.5|29408.3|29388.3|29412.5|29392.5|29407.8|29387.8|5
1593062700000|2020-06-25 05:25:00|29406.3|29371.3|29414|29379|29414|29379|29406.3|29371.3|9
1593063000000|2020-06-25 05:30:00|29413.5|29378.5|29412.3|29377.3|29413.5|29378.5|29412.3|29377.3|4
1593063600000|2020-06-25 05:40:00|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|29413|29378|3
1593063900000|2020-06-25 05:45:00|29413|29378|29412.3|29377.3|29413|29378|29412.3|29377.3|3
1593064500000|2020-06-25 05:55:00|29415|29380|29417.5|29382.5|29417.5|29382.5|29415|29380|5
1593064800000|2020-06-25 06:00:00|29417.3|29382.3|29414.5|29379.5|29417.8|29382.8|29414.5|29379.5|6
1593065100000|2020-06-25 06:05:00|29413|29393|29413|29393|29413|29393|29413|29393|1
1593065400000|2020-06-25 06:10:00|29410.3|29390.3|29400.5|29380.5|29410.5|29390.5|29398.2|29378.2|11
1593065700000|2020-06-25 06:15:00|29401|29381|29417.7|29382.7|29417.7|29382.7|29401|29375.5|9
1593066000000|2020-06-25 06:20:00|29411|29391|29412.5|29377.5|29415.3|29392|29408.7|29377.2|25
1593066300000|2020-06-25 06:25:00|29413|29378|29417.5|29382.5|29418|29390.7|29410.2|29375.2|41
1593066600000|2020-06-25 06:30:00|29418|29383|29422|29387|29422|29387|29418|29383|2
1593066900000|2020-06-25 06:35:00|29421|29386|29421|29386|29421|29386|29420.8|29385.8|3
1593067200000|2020-06-25 06:40:00|29420.5|29385.5|29420.5|29385.5|29420.5|29385.5|29420.5|29385.5|1
1593067500000|2020-06-25 06:45:00|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|1
1593067800000|2020-06-25 06:50:00|29422|29387|29411|29391|29422|29391.5|29411|29384.3|7
1593068100000|2020-06-25 06:55:00|29410|29390|29404.5|29384.5|29410|29390|29403.8|29383.8|13
1593068400000|2020-06-25 07:00:00|29404|29384|29402|29367|29404|29384|29391.5|29366|16
1593068700000|2020-06-25 07:05:00|29403|29368|29401.3|29366.3|29403|29368|29401.3|29366.3|2
1593069000000|2020-06-25 07:10:00|29405.5|29370.5|29416.5|29381.5|29418.5|29388.1|29401.5|29366.5|19
1593069300000|2020-06-25 07:15:00|29417|29382|29420|29400|29421|29400|29413.5|29382|21
1593069600000|2020-06-25 07:20:00|29426|29391|29426.5|29391.5|29426.5|29391.5|29425.5|29390.5|4
1593069900000|2020-06-25 07:25:00|29425|29390|29414.5|29394.5|29425|29398.5|29412.5|29389.5|13
1593070200000|2020-06-25 07:30:00|29415.5|29395.5|29420.8|29385.8|29422.5|29395.5|29405|29385|14
1593070800000|2020-06-25 07:40:00|29424.3|29389.3|29413.3|29393.3|29425|29395.5|29413.3|29389.3|4
1593071400000|2020-06-25 07:50:00|29414.5|29394.5|29432.5|29397.5|29432.5|29405|29414.5|29394.5|9
1593072000000|2020-06-25 08:00:00|29430|29395|29405.5|29385.5|29430|29402.5|29405.5|29385.5|7
1593072300000|2020-06-25 08:05:00|29406|29386|29425|29390|29425|29390|29406|29386|2
1593072600000|2020-06-25 08:10:00|29424.3|29389.3|29422|29387|29424.3|29389.3|29422|29387|2
1593073800000|2020-06-25 08:30:00|29422.5|29387.5|29427.5|29392.5|29427.5|29392.5|29422.5|29387.5|2
1593074700000|2020-06-25 08:45:00|29425|29390|29422.5|29387.5|29430.3|29395.3|29422.5|29387.5|5
1593075000000|2020-06-25 08:50:00|29412.5|29392.5|29415|29395|29415|29395|29412.5|29392.5|3
1593075300000|2020-06-25 08:55:00|29412.5|29392.5|29412.5|29392.5|29417.5|29397.5|29405.3|29378.2|16
1593075600000|2020-06-25 09:00:00|29413.9|29393.9|29425|29390|29425|29393.9|29412.5|29386.3|4
1593076200000|2020-06-25 09:10:00|29430.3|29395.3|29427.5|29392.5|29430.3|29395.3|29427.5|29392.5|2
1593076500000|2020-06-25 09:15:00|29422.5|29387.5|29417.5|29382.5|29422.5|29387.5|29417.5|29382.5|3
1593077100000|2020-06-25 09:25:00|29415|29380|29414|29379|29415|29380|29414|29379|3
1593077400000|2020-06-25 09:30:00|29414.3|29379.3|29397.5|29362.5|29415|29380|29397.5|29362.5|5
1593079500000|2020-06-25 10:05:00|29405|29370|29407.5|29372.5|29407.5|29372.5|29405|29370|2
1593079800000|2020-06-25 10:10:00|29402.5|29367.5|29406.5|29371.5|29407.5|29372.5|29391.3|29356.3|8
1593080100000|2020-06-25 10:15:00|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|1
1593080400000|2020-06-25 10:20:00|29402.3|29367.3|29397.5|29362.5|29402.5|29367.5|29397.5|29362.5|3
1593082500000|2020-06-25 10:55:00|29397.6|29362.6|29412|29377|29412|29377|29397.6|29362.6|2
1593082800000|2020-06-25 11:00:00|29410.2|29375.2|29407.5|29372.5|29412.5|29377.5|29407.5|29372.5|7
1593083100000|2020-06-25 11:05:00|29413|29378|29417.2|29382.2|29422.1|29397.2|29406.2|29377.5|16
1593083400000|2020-06-25 11:10:00|29422.2|29387.2|29419.7|29384.7|29422.6|29396.9|29409.7|29377.2|15
1593083700000|2020-06-25 11:15:00|29417.2|29382.2|29417.2|29382.2|29431.6|29401.9|29417.2|29382.2|11
1593085200000|2020-06-25 11:40:00|29419.7|29384.7|29422.2|29387.2|29422.2|29387.2|29419.7|29384.7|2
1593085500000|2020-06-25 11:45:00|29425|29390|29422.2|29387.2|29425|29404.4|29419.7|29387.2|12
1593087600000|2020-06-25 12:20:00|29414.7|29394.7|29415|29395|29415|29395|29411.1|29391.1|7
1593087900000|2020-06-25 12:25:00|29422.5|29387.5|29423.5|29388.5|29423.5|29388.5|29422.5|29387.5|2
1593088200000|2020-06-25 12:30:00|29422.5|29387.5|29421.1|29401.1|29425.3|29402.4|29420|29387.5|6
1593088500000|2020-06-25 12:35:00|29422.4|29402.4|29422.5|29387.5|29429.9|29402.4|29407.6|29385|20
1593089400000|2020-06-25 12:50:00|29415|29395|29412.5|29392.5|29415|29395|29412.5|29392.5|2
1593089700000|2020-06-25 12:55:00|29411.1|29391.1|29411.1|29391.1|29411.1|29391.1|29411.1|29391.1|1
1593090000000|2020-06-25 13:00:00|29423|29388|29420|29385|29425|29390|29420|29385|9
1593090300000|2020-06-25 13:05:00|29415|29380|29415|29380|29415|29380|29415|29380|1
1593090600000|2020-06-25 13:10:00|29412.5|29377.5|29415|29380|29415|29380|29412.5|29377.5|4
1593091800000|2020-06-25 13:30:00|29415.3|29380.3|29417.5|29382.5|29417.5|29382.5|29415.3|29380.3|2
1593092400000|2020-06-25 13:40:00|29421.3|29386.3|29422.5|29387.5|29422.5|29387.5|29421.3|29386.3|4
1593092700000|2020-06-25 13:45:00|29422|29387|29422|29387|29422|29387|29422|29387|1
1593093000000|2020-06-25 13:50:00|29421.5|29386.5|29414.8|29379.8|29421.5|29386.5|29414.3|29379.3|6
1593093300000|2020-06-25 13:55:00|29414.3|29379.3|29413.8|29378.8|29414.3|29379.3|29411.4|29376.4|5
1593093600000|2020-06-25 14:00:00|29405.3|29385.3|29400.1|29380.1|29405.3|29385.3|29398.5|29378.5|5
1593093900000|2020-06-25 14:05:00|29405|29385|29414.3|29379.3|29414.3|29385|29404.5|29377.5|5
1593094200000|2020-06-25 14:10:00|29415|29380|29404|29384|29415|29384|29402.5|29377.5|5
1593094500000|2020-06-25 14:15:00|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|1
1593094800000|2020-06-25 14:20:00|29403|29383|29396.5|29376.5|29403.5|29383.5|29396.5|29376.5|9
1593095100000|2020-06-25 14:25:00|29398.5|29378.5|29390.3|29370.3|29398.5|29378.5|29387.5|29367.5|14
1593095400000|2020-06-25 14:30:00|29390.8|29370.8|29393.5|29373.5|29393.5|29373.5|29390.8|29370.8|2
1593095700000|2020-06-25 14:35:00|29394|29374|29393.5|29373.5|29394|29374|29392.5|29372.5|4
1593096000000|2020-06-25 14:40:00|29403.5|29368.5|29404|29369|29404|29369|29403.5|29368.5|2
1593096300000|2020-06-25 14:45:00|29404.5|29369.5|29406.5|29371.5|29406.5|29371.5|29404.5|29369.5|4
1593096900000|2020-06-25 14:55:00|29409.3|29374.3|29398.3|29378.3|29409.5|29384|29398.3|29374.3|5
1593097200000|2020-06-25 15:00:00|29398.8|29378.8|29400.8|29380.8|29400.8|29380.8|29398.8|29378.8|5
1593097500000|2020-06-25 15:05:00|29401.3|29381.3|29404|29384|29404|29384|29400.3|29380.3|6
1593097800000|2020-06-25 15:10:00|29401|29381|29399|29379|29401|29381|29399|29379|4
1593098100000|2020-06-25 15:15:00|29402.5|29382.5|29407.2|29387.2|29407.2|29387.2|29401.3|29381.3|6
1593098400000|2020-06-25 15:20:00|29406.2|29386.2|29404|29384|29407.3|29387.3|29404|29384|7
1593098700000|2020-06-25 15:25:00|29404.5|29384.5|29405|29385|29407.3|29387.3|29404.5|29384.5|4
1593099000000|2020-06-25 15:30:00|29405.3|29385.3|29422.4|29402.4|29422.4|29402.4|29405.3|29385.3|11
1593099300000|2020-06-25 15:35:00|29423.3|29403.3|29425|29405|29427.4|29407.4|29423.3|29403.3|3
1593099600000|2020-06-25 15:40:00|29427.5|29407.5|29425|29405|29427.5|29407.5|29422.5|29402.5|4
1593099900000|2020-06-25 15:45:00|29422.5|29402.5|29432.5|29397.5|29438|29408.8|29422.5|29397.5|10
1593100200000|2020-06-25 15:50:00|29423|29403|29416.2|29396.2|29427.5|29405|29416.2|29392.5|8
1593100500000|2020-06-25 15:55:00|29417.5|29397.5|29417.5|29397.5|29417.5|29397.5|29417.3|29397.3|3
1593100800000|2020-06-25 16:00:00|29417.1|29397.1|29415|29395|29417.5|29397.5|29412.5|29392.5|13
1593101100000|2020-06-25 16:05:00|29420.5|29385.5|29420|29385|29420.5|29385.5|29417.5|29382.5|6
1593101700000|2020-06-25 16:15:00|29422.5|29387.5|29407.6|29387.6|29422.5|29387.6|29407.6|29387.5|2
1593102000000|2020-06-25 16:20:00|29407.9|29387.9|29412.8|29392.8|29417.5|29397.5|29407.9|29387.9|7
1593102300000|2020-06-25 16:25:00|29412.4|29392.4|29419.7|29399.7|29424.3|29404.3|29412.4|29392.4|11
1593102600000|2020-06-25 16:30:00|29419.6|29399.6|29420|29400|29420|29400|29419.6|29399.6|3
1593103500000|2020-06-25 16:45:00|29417.5|29397.5|29410.3|29390.3|29417.5|29397.5|29410.2|29390.2|4
1593103800000|2020-06-25 16:50:00|29412.6|29392.6|29412.6|29392.6|29412.6|29392.6|29412.6|29392.6|1
1593104100000|2020-06-25 16:55:00|29414.1|29394.1|29420.5|29385.5|29422.5|29394.1|29414.1|29385.5|4
1593104400000|2020-06-25 17:00:00|29421|29386|29425|29390|29425|29394.1|29412.6|29385.1|6
1593104700000|2020-06-25 17:05:00|29427.5|29392.5|29427.5|29392.5|29427.5|29392.5|29427.5|29392.5|1
1593106500000|2020-06-25 17:35:00|29427.8|29392.8|29432.5|29397.5|29432.5|29397.5|29426.3|29391.3|7
1593106800000|2020-06-25 17:40:00|29430|29395|29432.5|29397.5|29432.5|29397.5|29430|29395|2
1593107400000|2020-06-25 17:50:00|29430|29395|29432.5|29397.5|29432.5|29397.5|29430|29395|2
1593107700000|2020-06-25 17:55:00|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|29421.2|29401.2|3
1593109200000|2020-06-25 18:20:00|29425|29405|29425|29405|29425|29405|29425|29405|1
1593110400000|2020-06-25 18:40:00|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|1
1593110700000|2020-06-25 18:45:00|29425|29405|29422.5|29402.5|29425|29405|29422.5|29402.5|2
1593111900000|2020-06-25 19:05:00|29419.8|29384.8|29419|29384|29419.8|29384.8|29416.8|29381.8|10
1593113400000|2020-06-25 19:30:00|29409.3|29374.3|29410|29375|29410|29375|29408.8|29373.8|5
1593114900000|2020-06-25 19:55:00|29406.6|29371.6|29410|29375|29410|29375|29406.6|29371.6|3
1593138600000|2020-06-26 02:30:00|29391.5|29356.5|29387|29352|29391.5|29356.5|29386.5|29351.5|10
1593138900000|2020-06-26 02:35:00|29386.5|29351.5|29386.5|29351.5|29387|29352|29386.5|29351.5|3
1593139500000|2020-06-26 02:45:00|29388|29353|29387|29352|29389.5|29354.5|29387|29352|5
1593139800000|2020-06-26 02:50:00|29386.5|29351.5|29387.3|29352.3|29387.8|29352.8|29386.5|29351.5|5
1593140100000|2020-06-26 02:55:00|29388.8|29353.8|29399.5|29364.5|29399.5|29368.5|29388.5|29353.8|14
1593140400000|2020-06-26 03:00:00|29400.5|29365.5|29394.5|29374.5|29402|29374.5|29389|29362|23
1593140700000|2020-06-26 03:05:00|29399.5|29364.5|29383.5|29363.5|29399.5|29369.5|29383.5|29361.5|15
1593141000000|2020-06-26 03:10:00|29383|29363|29391|29356|29391|29363.5|29383|29355.5|6
1593141300000|2020-06-26 03:15:00|29392|29357|29394.5|29359.5|29395|29360|29392|29357|6
1593141600000|2020-06-26 03:20:00|29394|29359|29385.5|29365.5|29394|29371|29383|29359|13
1593141900000|2020-06-26 03:25:00|29384.5|29364.5|29385|29365|29385|29365|29384|29364|6
1593142500000|2020-06-26 03:35:00|29384.5|29364.5|29384|29364|29384.5|29364.5|29384|29364|2
1593142800000|2020-06-26 03:40:00|29386.5|29366.5|29386|29366|29392|29366.5|29385.5|29356|6
1593143100000|2020-06-26 03:45:00|29385.5|29365.5|29385|29365|29386|29366|29385|29365|3
1593143700000|2020-06-26 03:55:00|29383.8|29363.8|29383.8|29363.8|29383.8|29363.8|29383.5|29363.5|3
1593144000000|2020-06-26 04:00:00|29384.3|29364.3|29384.3|29364.3|29384.3|29364.3|29384.3|29364.3|1
1593144600000|2020-06-26 04:10:00|29383.8|29363.8|29384.5|29364.5|29384.5|29364.5|29383.8|29363.8|3
1593144900000|2020-06-26 04:15:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1593145200000|2020-06-26 04:20:00|29386|29366|29387.2|29367.2|29402|29371|29385.3|29363|26
1593145500000|2020-06-26 04:25:00|29387.7|29367.7|29385.5|29365.5|29394|29368.2|29380.5|29358|18
1593145800000|2020-06-26 04:30:00|29392|29357|29390|29355|29392|29357|29389|29354|4
1593146400000|2020-06-26 04:40:00|29389.5|29354.5|29389.5|29354.5|29389.5|29354.5|29389.5|29354.5|1
1593147000000|2020-06-26 04:50:00|29387.5|29352.5|29386.5|29351.5|29387.5|29352.5|29386.5|29351.5|3
1593147300000|2020-06-26 04:55:00|29386|29351|29386|29351|29386|29351|29386|29351|1
1593147900000|2020-06-26 05:05:00|29385|29350|29385|29350|29385|29350|29385|29350|1
1593148500000|2020-06-26 05:15:00|29386|29351|29385|29350|29387|29352|29385|29350|4
1593148800000|2020-06-26 05:20:00|29386|29351|29386|29351|29386|29351|29386|29351|1
1593150900000|2020-06-26 05:55:00|29387|29352|29389|29354|29389|29354|29387|29352|6
1593151200000|2020-06-26 06:00:00|29390|29355|29389.3|29369.3|29394.8|29369.8|29387.5|29355|13
1593151500000|2020-06-26 06:05:00|29389.8|29369.8|29398.5|29363.5|29398.5|29372.5|29389.3|29362|7
1593151800000|2020-06-26 06:10:00|29398|29363|29397.5|29362.5|29398|29363|29397.5|29362.5|2
1593152100000|2020-06-26 06:15:00|29398|29363|29398.5|29363.5|29399|29364|29398|29363|4
1593152400000|2020-06-26 06:20:00|29390.5|29370.5|29390|29370|29390.5|29370.5|29390|29370|2
1593152700000|2020-06-26 06:25:00|29389|29369|29390|29370|29390|29370|29389|29369|2
1593153000000|2020-06-26 06:30:00|29390.5|29370.5|29390.5|29370.5|29391.5|29371.5|29390.5|29370.5|7
1593153300000|2020-06-26 06:35:00|29390|29370|29387.5|29367.5|29390|29370|29386.5|29366.5|15
1593153600000|2020-06-26 06:40:00|29388|29368|29384|29364|29388.5|29368.5|29384|29364|8
1593153900000|2020-06-26 06:45:00|29385|29365|29381|29361|29386|29366|29380.5|29360.5|8
1593154200000|2020-06-26 06:50:00|29382.5|29362.5|29383.3|29363.3|29392|29372|29382.5|29362.5|19
1593154500000|2020-06-26 06:55:00|29384.3|29364.3|29399|29364|29399|29375|29384.3|29363|26
1593154800000|2020-06-26 07:00:00|29398.5|29363.5|29386|29366|29398.5|29366|29385|29362.5|7
1593155400000|2020-06-26 07:10:00|29387|29367|29392.5|29372.5|29393|29373|29387|29367|13
1593155700000|2020-06-26 07:15:00|29393|29373|29392.5|29372.5|29393|29373|29392.5|29372.5|2
1593156000000|2020-06-26 07:20:00|29393|29373|29393.8|29373.8|29393.8|29373.8|29392|29372|8
1593156300000|2020-06-26 07:25:00|29392.5|29372.5|29389.8|29369.8|29392.5|29372.5|29389.8|29369.8|5
1593156600000|2020-06-26 07:30:00|29391.8|29371.8|29387.5|29367.5|29393.8|29373.8|29387.5|29367.5|7
1593157200000|2020-06-26 07:40:00|29388.3|29368.3|29385|29365|29390|29370|29385|29365|16
1593158400000|2020-06-26 08:00:00|29388.9|29368.9|29392.4|29372.4|29392.4|29372.4|29388.9|29368.9|3
1593158700000|2020-06-26 08:05:00|29396.2|29376.2|29400|29380|29407.5|29380|29396.2|29370|6
1593159300000|2020-06-26 08:15:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1593159900000|2020-06-26 08:25:00|29396.1|29376.1|29387.6|29367.6|29396.1|29376.1|29387.6|29367.6|4
1593160200000|2020-06-26 08:30:00|29388.9|29368.9|29387.5|29367.5|29388.9|29368.9|29387.5|29367.5|2
1593160500000|2020-06-26 08:35:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1593163500000|2020-06-26 09:25:00|29389.5|29369.5|29395.5|29375.5|29395.5|29375.5|29389|29369|3
1593164100000|2020-06-26 09:35:00|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|1
1593164400000|2020-06-26 09:40:00|29395.7|29375.7|29397.5|29377.5|29397.6|29377.6|29395.7|29375.7|4
1593167100000|2020-06-26 10:25:00|29397.6|29377.6|29407.5|29372.5|29407.5|29377.6|29397.6|29372.5|2
1593167700000|2020-06-26 10:35:00|29405|29370|29405|29370|29405|29370|29405|29370|1
1593168300000|2020-06-26 10:45:00|29399|29379|29402.3|29382.3|29402.3|29382.3|29399|29379|5
1593168600000|2020-06-26 10:50:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1593168900000|2020-06-26 10:55:00|29406.8|29371.8|29406.8|29371.8|29406.8|29371.8|29406.8|29371.8|1
1593169200000|2020-06-26 11:00:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1593170100000|2020-06-26 11:15:00|29408.3|29373.3|29407.5|29372.5|29408.3|29373.3|29407.3|29372.3|4
1593171000000|2020-06-26 11:30:00|29400|29380|29405.3|29385.3|29405.3|29385.3|29400|29380|4
1593171300000|2020-06-26 11:35:00|29405|29385|29405|29385|29405|29385|29405|29385|1
1593171900000|2020-06-26 11:45:00|29404.8|29384.8|29407.5|29372.5|29407.5|29384.8|29404.8|29372.5|2
1593172800000|2020-06-26 12:00:00|29410|29375|29410|29375|29410|29375|29410|29375|1
1593173100000|2020-06-26 12:05:00|29405.9|29370.9|29402.5|29382.5|29410|29384.6|29402.5|29370.9|6
1593173400000|2020-06-26 12:10:00|29409|29374|29398.4|29378.4|29410|29385.1|29397.4|29372.5|8
1593173700000|2020-06-26 12:15:00|29400|29380|29402.5|29382.5|29402.5|29382.5|29400|29380|2
1593174300000|2020-06-26 12:25:00|29398.3|29378.3|29402.5|29382.5|29402.5|29382.5|29398.3|29378.3|4
1593174600000|2020-06-26 12:30:00|29402.2|29382.2|29398.3|29378.3|29402.2|29382.2|29398.3|29378.3|3
1593174900000|2020-06-26 12:35:00|29402.6|29382.6|29400.3|29380.3|29402.6|29382.6|29400.3|29380.3|3
1593175800000|2020-06-26 12:50:00|29407.2|29387.2|29415.8|29395.8|29417|29397|29407.2|29387.2|6
1593176100000|2020-06-26 12:55:00|29415.3|29395.3|29421|29386|29426|29398.5|29415.3|29382.5|11
1593176400000|2020-06-26 13:00:00|29413.5|29393.5|29412.8|29392.8|29414|29394|29412.5|29392.5|5
1593176700000|2020-06-26 13:05:00|29414.3|29394.3|29418.5|29398.5|29418.5|29398.5|29414.3|29394.3|2
1593177300000|2020-06-26 13:15:00|29416|29396|29416|29396|29416|29396|29416|29396|1
1593178500000|2020-06-26 13:35:00|29414.5|29394.5|29420.8|29385.8|29421|29394.5|29414.5|29381.5|8
1593178800000|2020-06-26 13:40:00|29421.3|29386.3|29417.8|29397.8|29421.3|29397.8|29408.1|29386.3|6
1593179100000|2020-06-26 13:45:00|29421.5|29401.5|29426.5|29391.5|29427.5|29403.5|29421.5|29391.5|4
1593180000000|2020-06-26 14:00:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428|29393|3
1593180900000|2020-06-26 14:15:00|29426.5|29391.5|29426.3|29391.3|29426.5|29391.5|29425.8|29390.8|3
1593181500000|2020-06-26 14:25:00|29426|29391|29416|29396|29426|29396.5|29416|29391|3
1593181800000|2020-06-26 14:30:00|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|1
1593182100000|2020-06-26 14:35:00|29416|29396|29425.5|29405.5|29426|29406|29416|29396|5
1593182400000|2020-06-26 14:40:00|29427.5|29407.5|29435.8|29400.8|29440.4|29415|29426.8|29399.2|13
1593183000000|2020-06-26 14:50:00|29430|29410|29430.5|29410.5|29430.5|29410.5|29430|29410|2
1593183300000|2020-06-26 14:55:00|29427|29407|29424.8|29389.8|29427|29407|29422.6|29387.8|4
1593183600000|2020-06-26 15:00:00|29423.5|29388.5|29413|29378|29423.5|29388.5|29400|29375|15
1593184200000|2020-06-26 15:10:00|29414|29379|29429|29394|29429|29394|29414|29379|6
1593184500000|2020-06-26 15:15:00|29427.5|29392.5|29429|29394|29429|29394|29427.5|29392.5|4
1593184800000|2020-06-26 15:20:00|29427.5|29392.5|29428|29393|29428|29393|29427.5|29392.5|2
1593185100000|2020-06-26 15:25:00|29427.5|29392.5|29423.3|29403.3|29430|29403.3|29421.5|29390|9
1593185400000|2020-06-26 15:30:00|29424.8|29404.8|29425.5|29405.5|29425.5|29405.5|29424.8|29404.8|3
1593185700000|2020-06-26 15:35:00|29425|29405|29415.5|29395.5|29428|29405|29415|29393|5
1593186000000|2020-06-26 15:40:00|29416|29396|29420|29400|29420|29400|29416|29396|2
1593186600000|2020-06-26 15:50:00|29415.3|29395.3|29416.3|29396.3|29420|29400|29415.3|29395.3|9
1593187500000|2020-06-26 16:05:00|29415|29395|29418.5|29383.5|29418.5|29395|29415|29383.5|2
1593189000000|2020-06-26 16:30:00|29417.9|29382.9|29418.8|29383.8|29418.8|29383.8|29417.9|29382.9|3
1593189600000|2020-06-26 16:40:00|29420.3|29385.3|29418.8|29383.8|29420.3|29385.3|29418.8|29383.8|2
1593189900000|2020-06-26 16:45:00|29415|29395|29427.5|29392.5|29429|29406.2|29415|29392.5|8
1593190500000|2020-06-26 16:55:00|29425.5|29390.5|29421.5|29386.5|29426|29397.5|29417.5|29386.3|9
1593190800000|2020-06-26 17:00:00|29421.3|29386.3|29421.3|29386.3|29421.3|29386.3|29421.3|29386.3|1
1593191100000|2020-06-26 17:05:00|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|1
1593192000000|2020-06-26 17:20:00|29419.3|29384.3|29414.8|29379.8|29419.3|29386.3|29405|29379.8|7
1593192300000|2020-06-26 17:25:00|29414.4|29379.4|29415.2|29395.2|29421.9|29395.2|29414.4|29379.4|4
1593192600000|2020-06-26 17:30:00|29415.7|29395.7|29416.2|29396.2|29416.2|29396.2|29415.7|29395.7|2
1593193200000|2020-06-26 17:40:00|29415|29395|29416.3|29396.3|29416.3|29396.3|29415|29395|2
1593193500000|2020-06-26 17:45:00|29414.8|29394.8|29416.8|29381.8|29416.8|29394.8|29414.8|29381.8|2
1593193800000|2020-06-26 17:50:00|29417.5|29382.5|29411.5|29376.5|29417.5|29382.5|29411.5|29376.5|2
1593194100000|2020-06-26 17:55:00|29410|29375|29411|29376|29413.4|29378.4|29410|29375|6
1593194400000|2020-06-26 18:00:00|29404.4|29384.4|29403.5|29383.5|29404.4|29384.4|29403.5|29383.5|2
1593194700000|2020-06-26 18:05:00|29404|29384|29404|29384|29404|29384|29404|29384|1
1593195600000|2020-06-26 18:20:00|29404.8|29384.8|29406.5|29386.5|29406.5|29386.5|29404.8|29384.8|4
1593195900000|2020-06-26 18:25:00|29406.3|29386.3|29414|29394|29414|29394|29406.3|29386.3|8
1593197400000|2020-06-26 18:50:00|29414.8|29394.8|29414|29394|29415.8|29395.8|29414|29394|3
1593198600000|2020-06-26 19:10:00|29425.5|29390.5|29426.5|29391.5|29429.3|29404.3|29414.8|29390.5|7
1593199500000|2020-06-26 19:25:00|29428.8|29393.8|29429|29394|29429|29394|29428.8|29393.8|2
1593199800000|2020-06-26 19:30:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|1
1593200100000|2020-06-26 19:35:00|29428|29393|29431.5|29396.5|29431.5|29396.5|29428|29393|4
1593200400000|2020-06-26 19:40:00|29431|29396|29419|29399|29431.1|29399.5|29419|29394.3|6
1593200700000|2020-06-26 19:45:00|29418.5|29398.5|29417.3|29397.3|29418.5|29398.5|29415.5|29395.5|7
1593201000000|2020-06-26 19:50:00|29416.5|29396.5|29416.5|29396.5|29416.5|29396.5|29416.5|29396.5|1
1593201300000|2020-06-26 19:55:00|29417.3|29397.3|29429|29394|29429.3|29403|29417.3|29394|4
1593397800000|2020-06-29 02:30:00|29385.5|29365.5|29388|29368|29389|29369|29384.4|29364.4|14
1593398100000|2020-06-29 02:35:00|29388.5|29368.5|29393|29373|29393|29373|29387.5|29367.5|10
1593398400000|2020-06-29 02:40:00|29392.5|29372.5|29389.7|29369.7|29395.2|29375.2|29389|29369|26
1593398700000|2020-06-29 02:45:00|29389.8|29369.8|29387.8|29367.8|29389.8|29369.8|29387.5|29367.5|9
1593399000000|2020-06-29 02:50:00|29387.5|29367.5|29383.8|29363.8|29388.5|29368.5|29382.1|29362.1|29
1593399300000|2020-06-29 02:55:00|29384.8|29364.8|29387|29367|29387|29367|29383.3|29363.3|19
1593399600000|2020-06-29 03:00:00|29386.4|29366.4|29383.9|29363.9|29386.4|29366.4|29379.4|29359.4|35
1593399900000|2020-06-29 03:05:00|29391|29371|29377.8|29357.8|29391|29371|29373|29353|19
1593400200000|2020-06-29 03:10:00|29378.3|29358.3|29383.8|29363.8|29385.7|29365.7|29378.3|29358.3|16
1593400500000|2020-06-29 03:15:00|29383.3|29363.3|29384.5|29364.5|29387.2|29367.2|29380.6|29360.6|21
1593400800000|2020-06-29 03:20:00|29385.5|29365.5|29381.7|29361.7|29386.7|29366.7|29381.5|29361.5|10
1593401100000|2020-06-29 03:25:00|29381.2|29361.2|29382.5|29362.5|29383|29363|29380.5|29360.5|14
1593401400000|2020-06-29 03:30:00|29382.4|29362.4|29381.5|29361.5|29382.4|29362.4|29378.3|29358.3|17
1593401700000|2020-06-29 03:35:00|29381|29361|29383|29363|29383|29363|29380.5|29360.5|10
1593402000000|2020-06-29 03:40:00|29382.5|29362.5|29386.2|29366.2|29387|29367|29382.5|29362.5|26
1593402300000|2020-06-29 03:45:00|29387|29367|29386.2|29366.2|29388|29368|29386|29366|10
1593402600000|2020-06-29 03:50:00|29386|29366|29387|29367|29388|29368|29384.5|29364.5|17
1593402900000|2020-06-29 03:55:00|29387.5|29367.5|29386.5|29366.5|29387.5|29367.5|29386.5|29366.5|3
1593403200000|2020-06-29 04:00:00|29387.5|29367.5|29387|29367|29389|29369|29386.5|29366.5|14
1593403500000|2020-06-29 04:05:00|29386.7|29366.7|29387.2|29367.2|29387.2|29367.2|29386.7|29366.7|2
1593403800000|2020-06-29 04:10:00|29386.7|29366.7|29386.7|29366.7|29386.7|29366.7|29386.7|29366.7|1
1593404100000|2020-06-29 04:15:00|29387|29367|29387.5|29367.5|29387.5|29367.5|29387|29367|2
1593404400000|2020-06-29 04:20:00|29387|29367|29392.5|29372.5|29392.5|29372.5|29386.5|29366.5|21
1593404700000|2020-06-29 04:25:00|29391.7|29371.7|29392|29372|29392|29372|29391.7|29371.7|2
1593405000000|2020-06-29 04:30:00|29391.7|29371.7|29390|29370|29391.7|29371.7|29390|29370|5
1593405300000|2020-06-29 04:35:00|29390.5|29370.5|29390.5|29370.5|29391.7|29371.7|29390.5|29370.5|6
1593405600000|2020-06-29 04:40:00|29391|29371|29390.5|29370.5|29391.7|29371.7|29390.5|29370.5|5
1593405900000|2020-06-29 04:45:00|29390|29370|29390|29370|29390|29370|29390|29370|1
1593406500000|2020-06-29 04:55:00|29390.5|29370.5|29386|29366|29390.5|29370.5|29386|29366|6
1593406800000|2020-06-29 05:00:00|29385.5|29365.5|29386|29366|29386|29366|29385.5|29365.5|2
1593407100000|2020-06-29 05:05:00|29385.5|29365.5|29368.8|29348.8|29385.5|29365.5|29368.7|29348.7|16
1593407400000|2020-06-29 05:10:00|29369.3|29349.3|29368.8|29348.8|29369.3|29349.3|29368.3|29348.3|5
1593407700000|2020-06-29 05:15:00|29369.3|29349.3|29368.3|29348.3|29369.3|29349.3|29368.3|29348.3|3
1593408000000|2020-06-29 05:20:00|29367.8|29347.8|29371|29351|29371.5|29351.5|29367|29347|9
1593408300000|2020-06-29 05:25:00|29368|29348|29368|29348|29368|29348|29368|29348|1
1593408600000|2020-06-29 05:30:00|29367.8|29347.8|29368.3|29348.3|29368.3|29348.3|29367.8|29347.8|2
1593408900000|2020-06-29 05:35:00|29368.8|29348.8|29366|29346|29371|29351|29366|29346|8
1593409200000|2020-06-29 05:40:00|29362.8|29342.8|29360|29340|29367|29347|29357.8|29337.8|16
1593409500000|2020-06-29 05:45:00|29359.8|29339.8|29355|29335|29361.7|29341.7|29355|29335|24
1593409800000|2020-06-29 05:50:00|29351|29331|29358.7|29338.7|29363.5|29343.5|29348|29328|33
1593410100000|2020-06-29 05:55:00|29357.2|29337.2|29358.5|29338.5|29358.5|29338.5|29355.5|29335.5|8
1593410400000|2020-06-29 06:00:00|29359|29339|29357.8|29337.8|29365.5|29345.5|29357|29337|26
1593410700000|2020-06-29 06:05:00|29356.5|29336.5|29351.8|29331.8|29356.5|29336.5|29351.3|29331.3|8
1593411000000|2020-06-29 06:10:00|29349.3|29329.3|29345.5|29325.5|29352.5|29332.5|29342.5|29322.5|24
1593411300000|2020-06-29 06:15:00|29346|29326|29348.8|29328.8|29352.2|29332.2|29346|29326|13
1593411600000|2020-06-29 06:20:00|29349.3|29329.3|29346|29326|29351.1|29331.1|29346|29326|21
1593411900000|2020-06-29 06:25:00|29346.5|29326.5|29337.5|29317.5|29346.5|29326.5|29335.6|29315.6|22
1593412200000|2020-06-29 06:30:00|29337.3|29317.3|29338.8|29318.8|29342.2|29322.2|29334|29314|13
1593412500000|2020-06-29 06:35:00|29337.3|29317.3|29317.8|29297.8|29337.3|29317.3|29316|29296|21
1593412800000|2020-06-29 06:40:00|29314|29294|29317.7|29297.7|29319.9|29299.9|29312.5|29292.5|34
1593413100000|2020-06-29 06:45:00|29319.7|29299.7|29319|29299|29322|29302|29316.5|29296.5|30
1593413400000|2020-06-29 06:50:00|29318.5|29298.5|29313|29293|29322.8|29302.8|29311|29291|25
1593413700000|2020-06-29 06:55:00|29313.5|29293.5|29318.5|29298.5|29338.3|29303.5|29313|29293|19
1593414000000|2020-06-29 07:00:00|29319|29299|29323|29303|29323|29303|29316.5|29296.5|15
1593414300000|2020-06-29 07:05:00|29322.5|29302.5|29321.5|29301.5|29322.5|29302.5|29320|29300|6
1593414600000|2020-06-29 07:10:00|29320|29300|29315|29295|29320|29300|29310|29290|16
1593414900000|2020-06-29 07:15:00|29314.5|29294.5|29311.5|29291.5|29319.7|29299.7|29307|29287|45
1593415200000|2020-06-29 07:20:00|29312|29292|29307.3|29287.3|29314|29294|29299.2|29279.2|29
1593415500000|2020-06-29 07:25:00|29307.5|29287.5|29316|29296|29316|29296|29307.5|29287.5|33
1593415800000|2020-06-29 07:30:00|29316.5|29296.5|29312.8|29292.8|29325|29298.2|29312.7|29290|27
1593416100000|2020-06-29 07:35:00|29312.7|29292.7|29328.3|29293.3|29337.5|29302.5|29312.5|29292.5|19
1593416400000|2020-06-29 07:40:00|29332.5|29297.5|29325|29305|29335|29305|29325|29294.8|7
1593416700000|2020-06-29 07:45:00|29329.8|29294.8|29312.5|29292.5|29332.5|29304.3|29310|29290|40
1593417000000|2020-06-29 07:50:00|29310|29290|29312.2|29292.2|29312.9|29292.9|29307.5|29287.5|33
1593417300000|2020-06-29 07:55:00|29313.9|29293.9|29307.8|29287.8|29313.9|29293.9|29307.8|29287.8|3
1593417600000|2020-06-29 08:00:00|29308.2|29288.2|29307.8|29287.8|29312.7|29292.7|29307.6|29287.6|10
1593417900000|2020-06-29 08:05:00|29307|29287|29300|29280|29307.8|29287.8|29297.5|29277.5|22
1593418200000|2020-06-29 08:10:00|29300.3|29280.3|29307.5|29287.5|29310|29288|29300.3|29275|6
1593418500000|2020-06-29 08:15:00|29305|29285|29298.3|29278.3|29308|29288|29298.3|29278.3|9
1593418800000|2020-06-29 08:20:00|29305|29285|29308.3|29288.3|29322.8|29288.5|29302.2|29282.2|15
1593419100000|2020-06-29 08:25:00|29315|29295|29312.5|29292.5|29322.5|29296.7|29310|29282.5|16
1593419400000|2020-06-29 08:30:00|29313|29293|29320|29285|29320.5|29295|29313|29280.8|7
1593420000000|2020-06-29 08:40:00|29321|29286|29317.8|29282.8|29321|29286|29317.5|29282.5|11
1593420300000|2020-06-29 08:45:00|29310|29290|29310|29290|29310.3|29290.3|29310|29290|3
1593421200000|2020-06-29 09:00:00|29309.5|29289.5|29307.5|29287.5|29310|29290|29307.5|29287.5|5
1593421500000|2020-06-29 09:05:00|29309.5|29289.5|29312.5|29292.5|29312.5|29292.5|29307.5|29287.5|9
1593422100000|2020-06-29 09:15:00|29310|29290|29312.5|29292.5|29312.5|29292.5|29310|29290|2
1593423000000|2020-06-29 09:30:00|29313.9|29293.9|29310|29290|29313.9|29293.9|29310|29290|6
1593423300000|2020-06-29 09:35:00|29308.8|29288.8|29307.5|29287.5|29308.8|29288.8|29307.5|29287.5|2
1593423600000|2020-06-29 09:40:00|29306.3|29286.3|29310|29290|29310|29290|29306.3|29286.3|4
1593423900000|2020-06-29 09:45:00|29308|29288|29300.2|29280.2|29308|29288|29300.2|29280.2|7
1593424200000|2020-06-29 09:50:00|29300.5|29280.5|29300|29280|29302.6|29282.6|29300|29280|5
1593424500000|2020-06-29 09:55:00|29303|29283|29302.5|29282.5|29305|29285|29302.5|29282.5|6
1593424800000|2020-06-29 10:00:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|2
1593425100000|2020-06-29 10:05:00|29301|29281|29302.5|29282.5|29302.5|29282.5|29300|29280|4
1593425400000|2020-06-29 10:10:00|29300|29280|29300|29280|29300|29280|29298.3|29278.3|3
1593425700000|2020-06-29 10:15:00|29305.3|29270.3|29309.5|29274.5|29310|29275|29305.3|29270.3|7
1593426000000|2020-06-29 10:20:00|29308.8|29273.8|29307.8|29272.8|29308.8|29273.8|29305|29270|7
1593426300000|2020-06-29 10:25:00|29300|29280|29299.5|29279.5|29301.3|29281.3|29297.7|29277.7|7
1593426600000|2020-06-29 10:30:00|29300|29280|29297.8|29277.8|29302.3|29282.3|29297.5|29277.5|18
1593426900000|2020-06-29 10:35:00|29300|29280|29302.5|29282.5|29303.9|29283.9|29298.5|29278.5|10
1593427200000|2020-06-29 10:40:00|29303.9|29283.9|29305|29285|29305|29285|29303.9|29283.9|2
1593427500000|2020-06-29 10:45:00|29302.8|29282.8|29306.8|29271.8|29306.8|29282.8|29300.5|29270.8|5
1593427800000|2020-06-29 10:50:00|29307.3|29272.3|29307.3|29272.3|29307.3|29272.3|29307.3|29272.3|1
1593428100000|2020-06-29 10:55:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1593428400000|2020-06-29 11:00:00|29307.3|29272.3|29305|29270|29307.3|29272.3|29305|29270|2
1593428700000|2020-06-29 11:05:00|29307.5|29272.5|29307.8|29272.8|29307.8|29272.8|29307.5|29272.5|2
1593429300000|2020-06-29 11:15:00|29302.5|29282.5|29303|29283|29303|29283|29302.5|29282.5|2
1593429600000|2020-06-29 11:20:00|29305|29285|29307|29287|29307|29287|29303.9|29283.9|5
1593430200000|2020-06-29 11:30:00|29308.3|29288.3|29308.3|29288.3|29308.3|29288.3|29307|29287|9
1593430500000|2020-06-29 11:35:00|29307|29287|29303|29283|29307|29287|29295|29275|9
1593430800000|2020-06-29 11:40:00|29301|29281|29302|29282|29305|29285|29301|29281|9
1593431100000|2020-06-29 11:45:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1593431400000|2020-06-29 11:50:00|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|1
1593431700000|2020-06-29 11:55:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29301.3|29281.3|3
1593432000000|2020-06-29 12:00:00|29300.8|29280.8|29300|29280|29300.8|29280.8|29298|29278|4
1593434100000|2020-06-29 12:35:00|29302|29282|29302.5|29282.5|29303.5|29283.5|29297.5|29277.5|10
1593434400000|2020-06-29 12:40:00|29303|29283|29302.5|29282.5|29307.5|29287.5|29301.5|29281.5|8
1593434700000|2020-06-29 12:45:00|29304.3|29284.3|29302.5|29282.5|29304.3|29284.3|29302.5|29282.5|8
1593435300000|2020-06-29 12:55:00|29301.3|29281.3|29297.5|29277.5|29302.5|29282.5|29297.5|29277.5|18
1593435600000|2020-06-29 13:00:00|29298.8|29278.8|29297.5|29277.5|29300.8|29280.8|29297.5|29277.5|3
1593435900000|2020-06-29 13:05:00|29298.5|29278.5|29300.8|29280.8|29300.8|29280.8|29298.5|29278.5|4
1593436500000|2020-06-29 13:15:00|29301|29281|29300|29280|29301|29281|29297.5|29277.5|4
1593437400000|2020-06-29 13:30:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|2
1593437700000|2020-06-29 13:35:00|29301.3|29281.3|29302.5|29282.5|29307.4|29287.4|29300|29280|5
1593438000000|2020-06-29 13:40:00|29300|29280|29308.5|29288.5|29322.5|29291|29300|29280|12
1593438300000|2020-06-29 13:45:00|29307.5|29287.5|29309.6|29289.6|29312.2|29292.2|29303.8|29283.8|8
1593438600000|2020-06-29 13:50:00|29312.1|29292.1|29307.1|29287.1|29312.1|29292.1|29305.8|29285.8|9
1593438900000|2020-06-29 13:55:00|29309.6|29289.6|29313|29293|29313|29293|29302|29282|10
1593439200000|2020-06-29 14:00:00|29312|29292|29310|29290|29312|29292|29304|29284|9
1593439500000|2020-06-29 14:05:00|29311|29291|29312.8|29292.8|29317.4|29297.4|29310.5|29290.5|23
1593439800000|2020-06-29 14:10:00|29317.4|29297.4|29312.5|29292.5|29317.4|29297.4|29307.6|29287.6|6
1593440100000|2020-06-29 14:15:00|29311.2|29291.2|29306.1|29286.1|29312.5|29292.5|29306.1|29286.1|6
1593440400000|2020-06-29 14:20:00|29306.4|29286.4|29309.4|29289.4|29309.4|29289.4|29306.4|29286.4|3
1593440700000|2020-06-29 14:25:00|29306.4|29286.4|29309|29289|29309|29289|29306.4|29286.4|5
1593441000000|2020-06-29 14:30:00|29308.1|29288.1|29306.4|29286.4|29308.1|29288.1|29306.4|29286.4|5
1593441300000|2020-06-29 14:35:00|29307.1|29287.1|29306.4|29286.4|29309.4|29289.4|29306.4|29286.4|4
1593441600000|2020-06-29 14:40:00|29300.8|29280.8|29301.9|29281.9|29301.9|29281.9|29300.8|29280.8|4
1593441900000|2020-06-29 14:45:00|29302.4|29282.4|29302.1|29267.1|29306.6|29283.9|29302.1|29267.1|9
1593442200000|2020-06-29 14:50:00|29298.9|29263.9|29303.4|29268.4|29303.9|29268.9|29297.1|29262.1|14
1593442500000|2020-06-29 14:55:00|29305.1|29270.1|29304.6|29284.6|29309.6|29284.6|29304.6|29270.1|5
1593442800000|2020-06-29 15:00:00|29302.1|29282.1|29304.6|29284.6|29304.6|29284.6|29302.1|29282.1|2
1593444300000|2020-06-29 15:25:00|29303.3|29283.3|29313.5|29278.5|29313.5|29285.4|29303|29278.5|6
1593444600000|2020-06-29 15:30:00|29312.9|29277.9|29294.9|29274.9|29312.9|29284.6|29294.9|29274.9|3
1593444900000|2020-06-29 15:35:00|29296.7|29276.7|29296.6|29276.6|29296.7|29276.7|29296.6|29276.6|2
1593445500000|2020-06-29 15:45:00|29293.9|29273.9|29295.7|29260.7|29297.3|29273.9|29293.2|29258.2|5
1593445800000|2020-06-29 15:50:00|29295.3|29260.3|29296.9|29261.9|29296.9|29261.9|29288.5|29253.5|5
1593446100000|2020-06-29 15:55:00|29286.9|29266.9|29293.9|29273.9|29300|29273.9|29286.9|29261.9|4
1593446400000|2020-06-29 16:00:00|29291.9|29271.9|29286.4|29266.4|29299|29271.9|29286.4|29256.2|13
1593446700000|2020-06-29 16:05:00|29288.9|29268.9|29286.7|29266.7|29303.9|29271.1|29286.7|29266.4|10
1593447000000|2020-06-29 16:10:00|29300.4|29265.4|29300.9|29265.9|29301.9|29280.3|29295.4|29262.6|12
1593447300000|2020-06-29 16:15:00|29301.4|29266.4|29304.2|29269.2|29304.2|29269.2|29301.4|29266.4|4
1593447600000|2020-06-29 16:20:00|29298|29278|29295.4|29275.4|29301.4|29278|29295.4|29264.2|7
1593447900000|2020-06-29 16:25:00|29296.1|29276.1|29295.4|29275.4|29296.1|29276.1|29295.4|29275.4|2
1593448200000|2020-06-29 16:30:00|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|1
1593448800000|2020-06-29 16:40:00|29294.7|29274.7|29294.7|29274.7|29294.7|29274.7|29294.7|29274.7|1
1593449100000|2020-06-29 16:45:00|29294.2|29274.2|29291.4|29271.4|29294.2|29274.2|29291.4|29271.4|3
1593449400000|2020-06-29 16:50:00|29301|29266|29294|29274|29301|29280.1|29292.8|29266|4
1593450000000|2020-06-29 17:00:00|29295.2|29275.2|29293.9|29273.9|29295.2|29275.2|29293.9|29273.9|2
1593452100000|2020-06-29 17:35:00|29296.4|29276.4|29301.4|29281.4|29306.2|29281.4|29296.4|29268.9|7
1593452400000|2020-06-29 17:40:00|29306.2|29271.2|29306.2|29271.2|29306.2|29271.2|29306.2|29271.2|1
1593456300000|2020-06-29 18:45:00|29306|29271|29306|29271|29306|29271|29306|29271|1
1593456600000|2020-06-29 18:50:00|29305.3|29270.3|29305.3|29270.3|29305.3|29270.3|29305.3|29270.3|1
1593456900000|2020-06-29 18:55:00|29302.5|29267.5|29301.5|29266.5|29302.5|29267.5|29301.5|29266.5|2
1593457200000|2020-06-29 19:00:00|29301.6|29266.6|29297|29262|29301.6|29266.6|29297|29262|3
1593457500000|2020-06-29 19:05:00|29301|29266|29303.5|29268.5|29303.5|29268.5|29301|29266|4
1593457800000|2020-06-29 19:10:00|29305|29270|29311|29276|29311|29276|29305|29270|4
1593458400000|2020-06-29 19:20:00|29309.8|29274.8|29309.8|29274.8|29309.8|29274.8|29309.8|29274.8|1
1593459300000|2020-06-29 19:35:00|29309.3|29274.3|29309.3|29274.3|29309.3|29274.3|29309.3|29274.3|1
1593459600000|2020-06-29 19:40:00|29306.8|29271.8|29305.5|29270.5|29306.8|29271.8|29304|29269|6
1593484200000|2020-06-30 02:30:00|29244|29224|29249.4|29229.4|29256.5|29236.5|29243.3|29223.3|53
1593484500000|2020-06-30 02:35:00|29248|29228|29253.5|29233.5|29256|29236|29247.5|29227.5|24
1593484800000|2020-06-30 02:40:00|29254|29234|29252.5|29232.5|29257.5|29237.5|29252.5|29232.5|59
1593485100000|2020-06-30 02:45:00|29253|29233|29248|29228|29254|29234|29246.5|29226.5|29
1593485400000|2020-06-30 02:50:00|29247.8|29227.8|29244|29224|29248.3|29228.3|29241|29221|27
1593485700000|2020-06-30 02:55:00|29243.8|29223.8|29243|29223|29244|29224|29236|29216|39
1593486000000|2020-06-30 03:00:00|29242.5|29222.5|29243|29223|29243.5|29223.5|29242|29222|15
1593486300000|2020-06-30 03:05:00|29242.5|29222.5|29239.5|29219.5|29246|29226|29238.5|29218.5|20
1593486600000|2020-06-30 03:10:00|29240|29220|29238.5|29218.5|29240|29220|29238|29218|4
1593486900000|2020-06-30 03:15:00|29238.3|29218.3|29231.9|29211.9|29240.7|29220.7|29228.5|29208.5|23
1593487200000|2020-06-30 03:20:00|29234.7|29214.7|29235.5|29215.5|29236|29216|29234.7|29214.7|11
1593487500000|2020-06-30 03:25:00|29235|29215|29233.3|29213.3|29235.3|29215.3|29233.3|29213.3|6
1593487800000|2020-06-30 03:30:00|29234|29214|29234|29214|29236.7|29216.7|29233.3|29213.3|21
1593488100000|2020-06-30 03:35:00|29233.5|29213.5|29233.3|29213.3|29236|29216|29233|29213|6
1593488400000|2020-06-30 03:40:00|29234|29214|29238.3|29218.3|29242.2|29222.2|29234|29214|31
1593488700000|2020-06-30 03:45:00|29238.8|29218.8|29241.5|29221.5|29244|29224|29235|29215|22
1593489000000|2020-06-30 03:50:00|29242.5|29222.5|29243|29223|29246|29226|29241.6|29221.6|11
1593489300000|2020-06-30 03:55:00|29243.5|29223.5|29244.5|29224.5|29245.5|29225.5|29242.5|29222.5|20
1593489600000|2020-06-30 04:00:00|29244|29224|29252.5|29232.5|29260|29232.5|29237|29217|43
1593489900000|2020-06-30 04:05:00|29252|29232|29252.8|29232.8|29262.5|29232.8|29245.5|29223.8|29
1593490200000|2020-06-30 04:10:00|29252.3|29232.3|29253.3|29233.3|29253.5|29233.5|29252.3|29232.3|8
1593490500000|2020-06-30 04:15:00|29253.5|29233.5|29257|29237|29257.5|29237.5|29252.8|29232.8|25
1593490800000|2020-06-30 04:20:00|29256.7|29236.7|29269.4|29249.4|29269.9|29249.9|29256|29236|30
1593491100000|2020-06-30 04:25:00|29268.9|29248.9|29279.3|29244.3|29292.5|29257.5|29266.5|29244.3|32
1593491400000|2020-06-30 04:30:00|29271.4|29251.4|29279.3|29244.3|29282.7|29260.2|29270.9|29244.3|16
1593491700000|2020-06-30 04:35:00|29272.5|29252.5|29282.8|29262.8|29290.6|29263.6|29272.5|29246.5|29
1593492000000|2020-06-30 04:40:00|29282|29262|29285.3|29265.3|29285.3|29265.3|29277|29257|18
1593492300000|2020-06-30 04:45:00|29285.6|29265.6|29290.3|29255.3|29290.8|29265.6|29283.6|29255.3|7
1593492600000|2020-06-30 04:50:00|29285.8|29265.8|29290.8|29255.8|29290.8|29265.8|29284.3|29255.8|5
1593492900000|2020-06-30 04:55:00|29290.3|29255.3|29290.8|29255.8|29292.3|29267.8|29283.8|29255.3|8
1593493200000|2020-06-30 05:00:00|29292.8|29257.8|29300.7|29265.7|29303.4|29268.4|29287.1|29257.8|20
1593493500000|2020-06-30 05:05:00|29300.2|29265.2|29299.1|29264.1|29300.2|29265.2|29299.1|29264.1|3
1593493800000|2020-06-30 05:10:00|29299.5|29264.5|29304.6|29284.6|29318.2|29287.7|29299|29264|22
1593494100000|2020-06-30 05:15:00|29304.1|29284.1|29307.4|29287.4|29316.6|29288.8|29303.6|29274.2|14
1593494400000|2020-06-30 05:20:00|29308.1|29288.1|29306|29271|29308.7|29288.7|29303.9|29271|22
1593494700000|2020-06-30 05:25:00|29306.5|29271.5|29307|29272|29307|29272|29306.5|29271.5|4
1593495000000|2020-06-30 05:30:00|29307.5|29272.5|29307.5|29272.5|29308|29273|29307.5|29272.5|3
1593495300000|2020-06-30 05:35:00|29308|29273|29330.5|29295.5|29331|29302.5|29308|29273|25
1593495600000|2020-06-30 05:40:00|29330|29295|29321.5|29286.5|29331.1|29302.6|29312.9|29286.5|42
1593495900000|2020-06-30 05:45:00|29315|29295|29318|29298|29322.5|29302.5|29314|29294|47
1593496200000|2020-06-30 05:50:00|29325.5|29305.5|29331|29311|29344.5|29314.5|29318|29298|47
1593496500000|2020-06-30 05:55:00|29331.5|29311.5|29331.5|29311.5|29338|29318|29326.9|29302.6|27
1593496800000|2020-06-30 06:00:00|29327.5|29307.5|29333.5|29298.5|29343.5|29317.7|29324.5|29298.1|67
1593497100000|2020-06-30 06:05:00|29333.1|29298.1|29328.5|29308.5|29333.1|29308.5|29318|29298|38
1593497400000|2020-06-30 06:10:00|29329.5|29309.5|29323.4|29303.4|29339.5|29310|29318|29296.5|46
1593497700000|2020-06-30 06:15:00|29325.4|29305.4|29314.8|29294.8|29341.9|29308.7|29314.8|29293.5|64
1593498000000|2020-06-30 06:20:00|29315|29295|29306|29286|29319.4|29299.4|29305.5|29285.5|40
1593498300000|2020-06-30 06:25:00|29306.5|29286.5|29309.6|29289.6|29322.5|29294.5|29306.5|29278.5|23
1593498600000|2020-06-30 06:30:00|29309.5|29289.5|29309.5|29289.5|29313|29293|29309.5|29289.5|25
1593498900000|2020-06-30 06:35:00|29310|29290|29307.1|29287.1|29310.5|29290.5|29306.5|29286.5|10
1593499200000|2020-06-30 06:40:00|29306.1|29286.1|29305.9|29285.9|29309.3|29289.3|29302|29282|26
1593499500000|2020-06-30 06:45:00|29307|29287|29306.6|29286.6|29312.3|29292.3|29304.3|29284.3|42
1593499800000|2020-06-30 06:50:00|29306.1|29286.1|29303.5|29283.5|29306.3|29286.3|29302.5|29282.5|13
1593500100000|2020-06-30 06:55:00|29299.8|29279.8|29299|29279|29304|29284|29297.5|29277.5|27
1593500400000|2020-06-30 07:00:00|29298|29278|29297.5|29277.5|29300.8|29280.8|29297.3|29277.3|27
1593500700000|2020-06-30 07:05:00|29297|29277|29304.1|29284.1|29308.5|29288.5|29297|29277|24
1593501000000|2020-06-30 07:10:00|29305.3|29285.3|29304.5|29284.5|29307|29287|29303.5|29283.5|32
1593501300000|2020-06-30 07:15:00|29298.8|29278.8|29298.8|29278.8|29301.9|29281.9|29297.5|29277.5|16
1593501600000|2020-06-30 07:20:00|29299|29279|29295.5|29275.5|29300.3|29280.3|29295|29275|28
1593501900000|2020-06-30 07:25:00|29295|29275|29295.5|29275.5|29297.5|29277.5|29292.5|29272.5|22
1593502200000|2020-06-30 07:30:00|29296|29276|29295|29275|29302.5|29277.5|29287|29264.5|19
1593502500000|2020-06-30 07:35:00|29302.5|29267.5|29290|29270|29302.5|29275|29289.8|29267.5|18
1593502800000|2020-06-30 07:40:00|29289.8|29269.8|29287.5|29252.5|29290|29269.8|29284.8|29249.8|10
1593503100000|2020-06-30 07:45:00|29290.2|29255.2|29272.2|29237.2|29290.2|29256.1|29265.1|29237.2|14
1593503400000|2020-06-30 07:50:00|29264.7|29244.7|29266.9|29246.9|29277.2|29252.2|29259.7|29233.3|30
1593503700000|2020-06-30 07:55:00|29265.8|29245.8|29257.5|29222.5|29265.8|29245.8|29255|29220|22
1593504000000|2020-06-30 08:00:00|29260|29225|29269.2|29234.2|29272|29246.7|29252.5|29225|25
1593504300000|2020-06-30 08:05:00|29264.2|29244.2|29277.2|29257.2|29285.7|29258.9|29259.2|29236.7|25
1593504600000|2020-06-30 08:10:00|29275|29255|29287.5|29252.5|29287.5|29257.8|29275|29250|6
1593504900000|2020-06-30 08:15:00|29287.8|29252.8|29287.5|29252.5|29290|29265|29277.8|29252.5|10
1593505200000|2020-06-30 08:20:00|29277.5|29257.5|29285|29250|29289.7|29262.2|29275|29245|10
1593505500000|2020-06-30 08:25:00|29290.4|29255.4|29283|29248|29292.5|29257.8|29277.8|29248|13
1593505800000|2020-06-30 08:30:00|29285|29250|29276.3|29256.3|29287|29262.2|29276.3|29250|14
1593506100000|2020-06-30 08:35:00|29277.8|29257.8|29279.8|29259.8|29282.5|29262.5|29277.8|29257.8|13
1593506400000|2020-06-30 08:40:00|29281|29261|29287.5|29267.5|29287.5|29267.5|29281|29261|4
1593506700000|2020-06-30 08:45:00|29289.2|29269.2|29287.8|29267.8|29295.5|29269.2|29287.8|29260.5|6
1593507000000|2020-06-30 08:50:00|29290|29270|29287.5|29267.5|29291.7|29271.7|29287.5|29267.5|7
1593507300000|2020-06-30 08:55:00|29289.3|29269.3|29293.7|29273.7|29293.7|29273.7|29285.5|29265.5|12
1593507600000|2020-06-30 09:00:00|29292.5|29272.5|29302.5|29282.5|29302.5|29282.5|29290|29270|10
1593507900000|2020-06-30 09:05:00|29300|29280|29307.5|29287.5|29313.3|29287.5|29300|29276.5|22
1593508200000|2020-06-30 09:10:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593508500000|2020-06-30 09:15:00|29308.9|29288.9|29314.8|29294.8|29314.8|29294.8|29307.6|29287.6|8
1593508800000|2020-06-30 09:20:00|29314.7|29294.7|29302.8|29282.8|29317.5|29295|29302.8|29280|15
1593509100000|2020-06-30 09:25:00|29314|29279|29310|29275|29314.3|29279.3|29310|29275|8
1593509400000|2020-06-30 09:30:00|29310.3|29275.3|29310.3|29275.3|29310.3|29275.3|29310.3|29275.3|1
1593509700000|2020-06-30 09:35:00|29310|29275|29310.3|29275.3|29310.3|29275.3|29310|29275|4
1593510000000|2020-06-30 09:40:00|29309.3|29274.3|29308.3|29273.3|29309.3|29274.3|29307.8|29272.8|3
1593510300000|2020-06-30 09:45:00|29301.3|29281.3|29312.8|29277.8|29315.3|29287.8|29301.3|29275.6|7
1593510900000|2020-06-30 09:55:00|29315.3|29280.3|29293|29258|29315.3|29280.3|29292.6|29257.6|9
1593511200000|2020-06-30 10:00:00|29294|29259|29307.6|29272.6|29307.6|29272.6|29293.2|29258.2|13
1593511800000|2020-06-30 10:10:00|29307.3|29272.3|29302.3|29267.3|29307.5|29272.5|29302.3|29267.3|5
1593512100000|2020-06-30 10:15:00|29303.9|29268.9|29302.3|29267.3|29303.9|29268.9|29302.3|29267.3|2
1593512400000|2020-06-30 10:20:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.3|29267.3|3
1593512700000|2020-06-30 10:25:00|29302.3|29267.3|29302.5|29267.5|29302.5|29267.5|29302.3|29267.3|2
1593513000000|2020-06-30 10:30:00|29301.5|29266.5|29299|29264|29301.5|29266.5|29298.5|29263.5|8
1593514800000|2020-06-30 11:00:00|29297.8|29262.8|29296.8|29261.8|29297.8|29262.8|29296.8|29261.8|2
1593515100000|2020-06-30 11:05:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|4
1593515400000|2020-06-30 11:10:00|29292.5|29272.5|29293|29273|29293|29273|29292.5|29272.5|2
1593515700000|2020-06-30 11:15:00|29292.5|29272.5|29293|29273|29293.9|29273.9|29291.8|29271.8|6
1593516300000|2020-06-30 11:25:00|29292.3|29272.3|29297.8|29262.8|29297.8|29272.3|29291.1|29262.8|3
1593516600000|2020-06-30 11:30:00|29300|29265|29293|29273|29300|29273|29290|29265|17
1593517200000|2020-06-30 11:40:00|29296.7|29276.7|29298|29278|29304.7|29278|29295|29265.5|6
1593518400000|2020-06-30 12:00:00|29297.2|29277.2|29312.5|29277.5|29312.5|29280.5|29297.2|29275|6
1593518700000|2020-06-30 12:05:00|29313.3|29278.3|29312.5|29277.5|29313.3|29278.3|29312.5|29277.5|3
1593520200000|2020-06-30 12:30:00|29314.3|29279.3|29320|29285|29320.5|29288.9|29306.5|29279.3|10
1593520800000|2020-06-30 12:40:00|29321|29286|29318|29283|29321|29286|29316|29281|7
1593521100000|2020-06-30 12:45:00|29316.5|29281.5|29301.3|29281.3|29316.5|29284.5|29297.3|29277.3|8
1593521400000|2020-06-30 12:50:00|29301.8|29281.8|29303.8|29268.8|29308.3|29281.8|29300.3|29268.8|14
1593522000000|2020-06-30 13:00:00|29303.5|29268.5|29295.8|29275.8|29303.5|29275.8|29295.4|29267.5|8
1593522300000|2020-06-30 13:05:00|29295.4|29275.4|29308.5|29273.5|29308.5|29276.3|29294.2|29271.3|8
1593522600000|2020-06-30 13:10:00|29307.5|29272.5|29310.5|29275.5|29310.5|29275.5|29307.5|29272.5|3
1593523200000|2020-06-30 13:20:00|29309.5|29274.5|29300.4|29280.4|29309.5|29280.4|29300.4|29274.5|2
1593523500000|2020-06-30 13:25:00|29300.8|29280.8|29295.4|29275.4|29301.8|29281.8|29292.9|29272.9|9
1593523800000|2020-06-30 13:30:00|29292.5|29272.5|29300|29265|29300|29272.5|29290|29259.5|6
1593524100000|2020-06-30 13:35:00|29294.5|29259.5|29295|29260|29295|29260|29294.5|29259.5|2
1593524400000|2020-06-30 13:40:00|29300|29265|29303|29268|29303|29275|29282.6|29260.5|15
1593524700000|2020-06-30 13:45:00|29302.5|29267.5|29295.3|29275.3|29302.5|29275.8|29289.5|29267.5|12
1593525000000|2020-06-30 13:50:00|29295|29275|29293.9|29273.9|29300.5|29276.2|29293.9|29265|9
1593525300000|2020-06-30 13:55:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1593525600000|2020-06-30 14:00:00|29292.4|29272.4|29292.5|29272.5|29292.5|29272.5|29291.2|29271.2|3
1593525900000|2020-06-30 14:05:00|29289.8|29269.8|29290|29270|29300|29270|29289.8|29265|6
1593526500000|2020-06-30 14:15:00|29290.3|29270.3|29292|29272|29292.5|29272.5|29290.3|29270.3|3
1593526800000|2020-06-30 14:20:00|29292.4|29272.4|29290|29270|29292.4|29272.4|29287.5|29267.5|11
1593527100000|2020-06-30 14:25:00|29289.8|29269.8|29290.4|29270.4|29290.4|29270.4|29287.5|29267.5|4
1593527400000|2020-06-30 14:30:00|29287.7|29267.7|29283|29263|29287.7|29267.7|29283|29263|2
1593527700000|2020-06-30 14:35:00|29284.2|29264.2|29295.9|29260.9|29295.9|29264.2|29284.2|29260.4|3
1593528000000|2020-06-30 14:40:00|29298.7|29263.7|29285|29265|29298.7|29269.3|29285|29263.7|6
1593528600000|2020-06-30 14:50:00|29283.9|29263.9|29285|29265|29295|29265|29283.9|29252.5|17
1593528900000|2020-06-30 14:55:00|29283.9|29263.9|29281.3|29261.3|29292.5|29263.9|29280.6|29254.4|13
1593529200000|2020-06-30 15:00:00|29282.3|29262.3|29285.6|29265.6|29286.3|29266.3|29282.3|29262.3|6
1593529500000|2020-06-30 15:05:00|29292.5|29257.5|29285.6|29265.6|29292.5|29265.6|29285.6|29256.4|3
1593529800000|2020-06-30 15:10:00|29291.4|29256.4|29291.4|29256.4|29291.4|29256.4|29291.4|29256.4|1
1593530100000|2020-06-30 15:15:00|29292.5|29257.5|29279.2|29244.2|29292.5|29266.4|29276.9|29241.9|36
1593530400000|2020-06-30 15:20:00|29273|29238|29282.6|29247.6|29282.6|29247.6|29273|29238|13
1593530700000|2020-06-30 15:25:00|29283.1|29248.1|29278.9|29258.9|29286.4|29258.9|29275.6|29248.1|11
1593531000000|2020-06-30 15:30:00|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|1
1593531300000|2020-06-30 15:35:00|29283.9|29263.9|29291.4|29256.4|29292.5|29265.6|29283.9|29256.4|5
1593531600000|2020-06-30 15:40:00|29283.9|29263.9|29288.9|29268.9|29294.1|29271.4|29283.9|29258.6|12
1593531900000|2020-06-30 15:45:00|29291.4|29271.4|29294.1|29259.1|29294.1|29272.7|29286.6|29259.1|7
1593532500000|2020-06-30 15:55:00|29293.9|29258.9|29296.2|29261.2|29297.6|29262.6|29293.9|29258.9|5
1593533100000|2020-06-30 16:05:00|29283.8|29263.8|29290.9|29255.9|29295.9|29265|29282.4|29255.9|10
1593533700000|2020-06-30 16:15:00|29289.4|29254.4|29278.7|29258.7|29289.4|29261.2|29278.7|29254.4|7
1593534000000|2020-06-30 16:20:00|29278.8|29258.8|29280|29260|29290.9|29261.2|29278.7|29255.9|7
1593534300000|2020-06-30 16:25:00|29273.1|29253.1|29278.4|29258.4|29281.3|29258.4|29273.1|29243.7|7
1593534600000|2020-06-30 16:30:00|29278.5|29258.5|29285|29265|29285|29265|29278.5|29258.5|9
1593534900000|2020-06-30 16:35:00|29283.7|29263.7|29283.7|29263.7|29283.7|29263.7|29283.7|29263.7|1
1593535200000|2020-06-30 16:40:00|29285|29265|29279|29259|29285|29265|29279|29259|5
1593535500000|2020-06-30 16:45:00|29277.6|29257.6|29273.6|29253.6|29278.9|29258.9|29273.6|29240.5|9
1593535800000|2020-06-30 16:50:00|29275.9|29255.9|29275.9|29255.9|29276|29256|29275.9|29255.9|3
1593536100000|2020-06-30 16:55:00|29273.9|29253.9|29265.9|29245.9|29273.9|29253.9|29265.9|29245.9|4
1593537600000|2020-06-30 17:20:00|29267.2|29247.2|29265|29245|29268.5|29248.5|29265|29245|10
1593538800000|2020-06-30 17:40:00|29266.5|29246.5|29268.3|29248.3|29268.8|29248.8|29266.5|29246.5|6
1593539100000|2020-06-30 17:45:00|29267.8|29247.8|29265|29245|29267.8|29247.8|29265|29245|5
1593539400000|2020-06-30 17:50:00|29266|29246|29272.5|29237.5|29282|29247|29266|29237.5|4
1593539700000|2020-06-30 17:55:00|29266|29246|29272.5|29237.5|29282|29247.4|29262.5|29235.5|17
1593540000000|2020-06-30 18:00:00|29262.5|29242.5|29265|29245|29284.5|29250|29260|29240|14
1593540300000|2020-06-30 18:05:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1593540600000|2020-06-30 18:10:00|29260|29225|29265.6|29230.6|29265.6|29230.6|29260|29225|3
1593540900000|2020-06-30 18:15:00|29265|29230|29277|29242|29277|29242|29257.5|29227.5|10
1593541200000|2020-06-30 18:20:00|29273.5|29238.5|29270|29235|29273.5|29238.5|29270|29235|2
1593541500000|2020-06-30 18:25:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1593542100000|2020-06-30 18:35:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1593543300000|2020-06-30 18:55:00|29265|29245|29265|29245|29265|29245|29265|29245|1
1593543600000|2020-06-30 19:00:00|29272.5|29237.5|29267.5|29247.5|29272.5|29247.5|29267.5|29237.5|2
1593543900000|2020-06-30 19:05:00|29274.5|29254.5|29280|29245|29280|29254.5|29271.8|29243.5|6
1593544200000|2020-06-30 19:10:00|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|1
1593544800000|2020-06-30 19:20:00|29266.2|29246.2|29267.5|29247.5|29267.5|29247.5|29266.2|29246.2|2
1593546000000|2020-06-30 19:40:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1593546300000|2020-06-30 19:45:00|29268.8|29248.8|29277.5|29242.5|29277.5|29248.8|29267.5|29242.5|3
1593546600000|2020-06-30 19:50:00|29267.5|29247.5|29265|29230|29270|29247.5|29265|29230|5
1593546900000|2020-06-30 19:55:00|29262.5|29227.5|29265|29230|29267.5|29238.8|29256.3|29227.5|25
1593570600000|2020-07-01 02:30:00|29300|29280|29304.5|29284.5|29306.5|29286.5|29300|29280|13
1593571200000|2020-07-01 02:40:00|29303.8|29283.8|29305|29285|29307.5|29287.5|29303.8|29283.8|24
1593571500000|2020-07-01 02:45:00|29303.8|29283.8|29298.8|29278.8|29303.8|29283.8|29298.3|29278.3|31
1593571800000|2020-07-01 02:50:00|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|1
1593572100000|2020-07-01 02:55:00|29298.5|29278.5|29306|29286|29306.2|29286.2|29293|29273|46
1593572400000|2020-07-01 03:00:00|29305.5|29285.5|29307.5|29287.5|29308|29288|29302.8|29282.8|28
1593572700000|2020-07-01 03:05:00|29311.5|29291.5|29304.8|29284.8|29311.5|29291.5|29303.4|29283.4|27
1593573000000|2020-07-01 03:10:00|29304.3|29284.3|29304.8|29284.8|29305|29285|29304.3|29284.3|4
1593573300000|2020-07-01 03:15:00|29304.3|29284.3|29307.7|29287.7|29308.2|29288.2|29303.8|29283.8|8
1593573600000|2020-07-01 03:20:00|29307.5|29287.5|29312.2|29292.2|29317.5|29292.2|29307.5|29282.5|5
1593573900000|2020-07-01 03:25:00|29312.7|29292.7|29323.3|29303.3|29323.8|29303.8|29312.7|29292.7|16
1593574200000|2020-07-01 03:30:00|29321.5|29301.5|29323.3|29303.3|29323.3|29303.3|29321.5|29301.5|2
1593574500000|2020-07-01 03:35:00|29323.8|29303.8|29320|29300|29324|29304|29320|29300|7
1593574800000|2020-07-01 03:40:00|29317.8|29297.8|29318.8|29298.8|29318.8|29298.8|29312.8|29292.8|11
1593575100000|2020-07-01 03:45:00|29319.8|29299.8|29319.1|29299.1|29320.5|29300.5|29318.6|29298.6|13
1593575400000|2020-07-01 03:50:00|29319|29299|29319.3|29299.3|29320|29300|29318.4|29298.4|10
1593575700000|2020-07-01 03:55:00|29320|29300|29319.3|29299.3|29326.5|29306.5|29319.3|29299.3|24
1593576000000|2020-07-01 04:00:00|29320.3|29300.3|29319|29299|29320.3|29300.3|29318.5|29298.5|4
1593576300000|2020-07-01 04:05:00|29321|29301|29321.5|29301.5|29321.5|29301.5|29321|29301|2
1593576600000|2020-07-01 04:10:00|29321|29301|29321.5|29301.5|29321.5|29301.5|29320.3|29300.3|4
1593576900000|2020-07-01 04:15:00|29318.1|29298.1|29321|29301|29325.5|29305.5|29318.1|29298.1|17
1593577500000|2020-07-01 04:25:00|29321.7|29301.7|29321.7|29301.7|29321.7|29301.7|29321.7|29301.7|1
1593577800000|2020-07-01 04:30:00|29321.2|29301.2|29321|29301|29321.2|29301.2|29321|29301|2
1593578400000|2020-07-01 04:40:00|29321.5|29301.5|29323|29303|29323.8|29303.8|29321.5|29301.5|8
1593578700000|2020-07-01 04:45:00|29324.5|29304.5|29323.6|29303.6|29339.5|29310.8|29321|29301|42
1593579000000|2020-07-01 04:50:00|29328.5|29308.5|29332|29297|29333.5|29308.5|29328.5|29296.5|6
1593579300000|2020-07-01 04:55:00|29332.5|29297.5|29345.3|29310.3|29346.6|29313.3|29325.5|29297.5|24
1593579600000|2020-07-01 05:00:00|29344.8|29309.8|29345.3|29310.3|29345.3|29310.3|29342.8|29307.8|9
1593579900000|2020-07-01 05:05:00|29342.8|29307.8|29338.3|29318.3|29342.8|29318.8|29335.5|29306.5|12
1593580200000|2020-07-01 05:10:00|29337.8|29317.8|29343.8|29308.8|29343.8|29317.8|29328.9|29307.5|14
1593580500000|2020-07-01 05:15:00|29338.3|29318.3|29343.3|29308.3|29348.1|29318.3|29338.3|29307.8|8
1593580800000|2020-07-01 05:20:00|29343.8|29308.8|29340.4|29320.4|29345.3|29323.8|29338.6|29308.8|8
1593581100000|2020-07-01 05:25:00|29341.9|29321.9|29341|29321|29341.9|29321.9|29340.4|29320.4|3
1593581400000|2020-07-01 05:30:00|29340.4|29320.4|29333.9|29313.9|29348.3|29324.3|29333.9|29311.4|19
1593581700000|2020-07-01 05:35:00|29334.9|29314.9|29325.9|29305.9|29344.8|29315|29325.9|29305.9|10
1593582000000|2020-07-01 05:40:00|29323.9|29303.9|29329.5|29309.5|29335.5|29312|29323.4|29298|23
1593582300000|2020-07-01 05:45:00|29330|29310|29331|29311|29344|29313.5|29330|29302.8|14
1593582600000|2020-07-01 05:50:00|29332|29312|29344.3|29309.3|29348.1|29323|29331|29303|24
1593582900000|2020-07-01 05:55:00|29343.8|29308.8|29333|29313|29343.8|29313.5|29333|29304.8|8
1593583200000|2020-07-01 06:00:00|29332|29312|29337|29317|29339.6|29319.6|29329.6|29309.6|41
1593583500000|2020-07-01 06:05:00|29335|29315|29334|29314|29343.5|29319.3|29334|29307.5|25
1593583800000|2020-07-01 06:10:00|29333.5|29313.5|29326.5|29306.5|29335|29315|29325.5|29305.5|33
1593584100000|2020-07-01 06:15:00|29327|29307|29330|29310|29331.5|29311.5|29323|29303|26
1593584400000|2020-07-01 06:20:00|29331.5|29311.5|29334.5|29299.5|29338.5|29312|29331.5|29298|22
1593584700000|2020-07-01 06:25:00|29337.5|29302.5|29321|29301|29339|29312.6|29317|29297|35
1593585000000|2020-07-01 06:30:00|29319.5|29299.5|29328|29308|29330.8|29310.8|29319.5|29299.5|51
1593585300000|2020-07-01 06:35:00|29327.5|29307.5|29323.5|29303.5|29333|29307.5|29322.5|29295|15
1593585600000|2020-07-01 06:40:00|29323|29303|29321|29301|29323|29303|29319|29299|15
1593585900000|2020-07-01 06:45:00|29321.5|29301.5|29317.5|29297.5|29321.5|29301.5|29315.5|29295.5|21
1593586200000|2020-07-01 06:50:00|29317|29297|29316.2|29296.2|29320.8|29300.8|29316.2|29296.2|5
1593586500000|2020-07-01 06:55:00|29316.5|29296.5|29317|29297|29318|29298|29316.5|29296.5|6
1593586800000|2020-07-01 07:00:00|29317.5|29297.5|29326|29306|29329.5|29309.5|29317|29297|27
1593587100000|2020-07-01 07:05:00|29326.5|29306.5|29326.5|29306.5|29328|29308|29326|29306|11
1593587400000|2020-07-01 07:10:00|29326|29306|29323.5|29303.5|29326|29306|29322|29302|11
1593587700000|2020-07-01 07:15:00|29324|29304|29325.5|29305.5|29325.5|29305.5|29324|29304|4
1593588000000|2020-07-01 07:20:00|29325|29305|29323.5|29303.5|29325|29305|29323|29303|6
1593588300000|2020-07-01 07:25:00|29323.3|29303.3|29323|29303|29323.5|29303.5|29323|29303|3
1593588600000|2020-07-01 07:30:00|29322.5|29302.5|29323.9|29303.9|29332.8|29307.5|29321.5|29297.5|14
1593588900000|2020-07-01 07:35:00|29323.7|29303.7|29317.8|29297.8|29323.7|29303.7|29317.8|29297.8|10
1593589200000|2020-07-01 07:40:00|29319.2|29299.2|29327.8|29292.8|29327.8|29299.2|29317.8|29292.8|3
1593589500000|2020-07-01 07:45:00|29330.3|29295.3|29330.3|29295.3|29330.3|29295.3|29330.3|29295.3|1
1593590100000|2020-07-01 07:55:00|29327.8|29292.8|29317.8|29297.8|29327.8|29297.8|29317.8|29292.8|2
1593590400000|2020-07-01 08:00:00|29317.5|29297.5|29317.5|29297.5|29322.5|29299.5|29312.8|29287.5|12
1593590700000|2020-07-01 08:05:00|29315|29295|29310|29275|29315|29295|29306.3|29271.3|17
1593591000000|2020-07-01 08:10:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1593591300000|2020-07-01 08:15:00|29305|29270|29307.5|29272.5|29307.5|29280|29297.5|29270|4
1593591600000|2020-07-01 08:20:00|29302.5|29282.5|29312.5|29277.5|29316|29284|29302.5|29277.5|6
1593592500000|2020-07-01 08:35:00|29315|29280|29315|29280|29315|29280|29312.5|29277.5|3
1593593100000|2020-07-01 08:45:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1593593700000|2020-07-01 08:55:00|29312.5|29292.5|29312.5|29292.5|29313.9|29293.9|29312.5|29292.5|3
1593594000000|2020-07-01 09:00:00|29315|29295|29317.5|29282.5|29322.5|29295|29312.5|29282.5|6
1593594300000|2020-07-01 09:05:00|29320|29285|29312.5|29292.5|29320|29292.5|29310|29282.5|5
1593594900000|2020-07-01 09:15:00|29307.8|29287.8|29307.5|29287.5|29317.5|29290|29307.5|29280|9
1593595200000|2020-07-01 09:20:00|29307.6|29287.6|29307.5|29287.5|29316.3|29288|29302.8|29277.5|13
1593595500000|2020-07-01 09:25:00|29308|29288|29317.5|29282.5|29317.5|29288|29308|29282.5|2
1593596100000|2020-07-01 09:35:00|29318.7|29283.7|29323.8|29288.8|29324.3|29289.3|29318.7|29283.7|4
1593596400000|2020-07-01 09:40:00|29323.3|29288.3|29322.5|29287.5|29323.3|29288.3|29322.5|29287.5|5
1593596700000|2020-07-01 09:45:00|29325|29290|29322.5|29287.5|29325|29290|29322.5|29287.5|2
1593597300000|2020-07-01 09:55:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1593597600000|2020-07-01 10:00:00|29322.5|29287.5|29322.2|29302.2|29322.5|29302.2|29321.7|29287.5|3
1593597900000|2020-07-01 10:05:00|29321.7|29301.7|29322.8|29287.8|29326.5|29302|29321|29287.5|12
1593598200000|2020-07-01 10:10:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1593598500000|2020-07-01 10:15:00|29323.7|29288.7|29322.5|29287.5|29323.7|29288.7|29321.4|29286.4|4
1593598800000|2020-07-01 10:20:00|29319.4|29284.4|29315.8|29295.8|29323.6|29295.8|29315.8|29284.4|16
1593599100000|2020-07-01 10:25:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1593599700000|2020-07-01 10:35:00|29323.8|29288.8|29323.8|29288.8|29323.8|29288.8|29323.8|29288.8|1
1593600000000|2020-07-01 10:40:00|29324.3|29289.3|29324.3|29289.3|29325.5|29290.5|29324.3|29289.3|3
1593600300000|2020-07-01 10:45:00|29325.5|29290.5|29328.8|29293.8|29328.8|29293.8|29325.3|29290.3|3
1593601200000|2020-07-01 11:00:00|29327.5|29292.5|29327.8|29292.8|29327.8|29292.8|29327.5|29292.5|2
1593601500000|2020-07-01 11:05:00|29326.1|29291.1|29328.6|29293.6|29328.6|29293.6|29313.3|29291.1|5
1593602100000|2020-07-01 11:15:00|29331.7|29296.7|29334.2|29299.2|29334.2|29299.2|29331.7|29296.7|2
1593602400000|2020-07-01 11:20:00|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|1
1593603900000|2020-07-01 11:45:00|29339.1|29304.1|29344.1|29309.1|29346.5|29311.5|29339.1|29304.1|7
1593604200000|2020-07-01 11:50:00|29334.2|29314.2|29333.1|29298.1|29341.5|29314.2|29329.2|29298.1|18
1593604800000|2020-07-01 12:00:00|29334.2|29299.2|29329.2|29309.2|29336.7|29309.2|29329.2|29299.2|3
1593605400000|2020-07-01 12:10:00|29330.6|29310.6|29329.2|29309.2|29330.6|29310.6|29325.8|29305.8|6
1593606000000|2020-07-01 12:20:00|29326.6|29306.6|29337.5|29317.5|29345.9|29317.5|29325.6|29299.6|14
1593606300000|2020-07-01 12:25:00|29343.6|29308.6|29341.4|29306.4|29344.2|29309.2|29341.4|29306.4|6
1593606600000|2020-07-01 12:30:00|29338.8|29318.8|29335|29300|29342.5|29319.3|29332.3|29297.5|18
1593606900000|2020-07-01 12:35:00|29334.5|29299.5|29332|29297|29334.5|29299.5|29332|29297|4
1593607200000|2020-07-01 12:40:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1593607500000|2020-07-01 12:45:00|29326.3|29306.3|29327.5|29307.5|29327.5|29307.5|29326.3|29306.3|2
1593607800000|2020-07-01 12:50:00|29325.8|29305.8|29323.1|29303.1|29325.8|29305.8|29322.6|29302.6|3
1593608100000|2020-07-01 12:55:00|29322|29302|29325|29290|29325|29302.6|29321.8|29290|4
1593608400000|2020-07-01 13:00:00|29327.5|29292.5|29324.3|29304.3|29327.5|29307.5|29324.3|29290|10
1593608700000|2020-07-01 13:05:00|29322|29302|29325|29305|29325|29305|29315.5|29290|14
1593609000000|2020-07-01 13:10:00|29325.1|29305.1|29325|29305|29325.4|29305.4|29320.3|29300.3|6
1593609300000|2020-07-01 13:15:00|29324.3|29304.3|29325|29305|29327.8|29305|29317.5|29292.8|11
1593609600000|2020-07-01 13:20:00|29327.4|29307.4|29330|29310|29337.2|29310|29327.4|29297.5|9
1593609900000|2020-07-01 13:25:00|29332.5|29312.5|29335|29315|29335|29315|29332.5|29312.5|2
1593610200000|2020-07-01 13:30:00|29332.5|29312.5|29327.6|29307.6|29332.5|29312.5|29327.6|29307.6|5
1593610500000|2020-07-01 13:35:00|29326.2|29306.2|29322.1|29302.1|29326.2|29306.2|29322.1|29302.1|3
1593610800000|2020-07-01 13:40:00|29317.1|29297.1|29314.2|29294.2|29324.6|29298.4|29312.1|29289.6|11
1593611100000|2020-07-01 13:45:00|29315.6|29295.6|29318.6|29298.6|29328.6|29305.8|29315.6|29291.1|12
1593611400000|2020-07-01 13:50:00|29321|29301|29321|29301|29321|29301|29321|29301|1
1593612000000|2020-07-01 14:00:00|29328.5|29293.5|29315.2|29295.2|29328.6|29300|29313.9|29292.3|29
1593612300000|2020-07-01 14:05:00|29313.9|29293.9|29308.6|29273.6|29313.9|29293.9|29304|29273.6|9
1593612600000|2020-07-01 14:10:00|29311.1|29276.1|29308.6|29273.6|29311.1|29276.1|29308.6|29273.6|2
1593612900000|2020-07-01 14:15:00|29309.1|29274.1|29309.1|29274.1|29309.1|29274.1|29309.1|29274.1|1
1593613200000|2020-07-01 14:20:00|29309.6|29274.6|29297.6|29277.6|29311.1|29283.6|29296.6|29273.6|19
1593613500000|2020-07-01 14:25:00|29297.1|29277.1|29298.6|29278.6|29310.1|29279.4|29296.1|29271.1|14
1593613800000|2020-07-01 14:30:00|29296.1|29276.1|29295.8|29275.8|29299.4|29279.4|29291.2|29271.2|14
1593614100000|2020-07-01 14:35:00|29298.1|29278.1|29317.9|29282.9|29319.3|29285.4|29295.8|29275.4|23
1593614400000|2020-07-01 14:40:00|29318.8|29283.8|29325.4|29290.4|29325.4|29290.4|29318.8|29283.8|2
1593615000000|2020-07-01 14:50:00|29322.9|29287.9|29323.6|29288.6|29325.4|29290.4|29322.9|29287.9|3
1593615300000|2020-07-01 14:55:00|29321.1|29286.1|29325|29290|29325.5|29302.2|29314.6|29286.1|7
1593615900000|2020-07-01 15:05:00|29321.6|29286.6|29312.8|29292.8|29325|29292.8|29312.8|29286.6|3
1593616200000|2020-07-01 15:10:00|29312.1|29292.1|29315.5|29280.5|29330|29307.2|29312.1|29277.4|23
1593616500000|2020-07-01 15:15:00|29315.6|29280.6|29313.8|29293.8|29315.6|29293.8|29310|29280.6|8
1593616800000|2020-07-01 15:20:00|29314.2|29294.2|29315|29295|29317.5|29297.5|29314.2|29294.2|10
1593617100000|2020-07-01 15:25:00|29317.5|29297.5|29315|29295|29317.5|29297.5|29315|29295|2
1593617400000|2020-07-01 15:30:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1593617700000|2020-07-01 15:35:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1593618000000|2020-07-01 15:40:00|29313.8|29293.8|29309.8|29274.8|29313.8|29293.8|29305.3|29271.3|7
1593618300000|2020-07-01 15:45:00|29310.3|29275.3|29307.5|29272.5|29310.8|29275.8|29307.5|29272.5|3
1593618600000|2020-07-01 15:50:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29302.5|29272.5|6
1593619200000|2020-07-01 16:00:00|29308|29273|29306.5|29271.5|29308|29273|29306.5|29271.5|2
1593619500000|2020-07-01 16:05:00|29305|29270|29305|29270|29305|29270|29305|29270|1
1593620100000|2020-07-01 16:15:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1593620400000|2020-07-01 16:20:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1593620700000|2020-07-01 16:25:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1593621000000|2020-07-01 16:30:00|29295.1|29275.1|29295|29275|29295.1|29275.1|29295|29275|2
1593621300000|2020-07-01 16:35:00|29290|29270|29295|29260|29295|29270|29290|29257.7|3
1593621600000|2020-07-01 16:40:00|29292.5|29257.5|29290|29255|29295|29260|29289.8|29254.8|5
1593621900000|2020-07-01 16:45:00|29292.5|29257.5|29304.5|29269.5|29304.5|29269.5|29287.5|29257.5|7
1593622200000|2020-07-01 16:50:00|29302.5|29267.5|29308.7|29273.7|29308.7|29273.7|29302.5|29267.5|3
1593622500000|2020-07-01 16:55:00|29305|29270|29295|29275|29313.7|29281.6|29292.5|29265|23
1593622800000|2020-07-01 17:00:00|29297.5|29277.5|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|3
1593623100000|2020-07-01 17:05:00|29307.4|29287.4|29305|29285|29307.4|29287.4|29305|29285|2
1593623400000|2020-07-01 17:10:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593623700000|2020-07-01 17:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593626400000|2020-07-01 18:00:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593626700000|2020-07-01 18:05:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593627300000|2020-07-01 18:15:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593627900000|2020-07-01 18:25:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593630000000|2020-07-01 19:00:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593630900000|2020-07-01 19:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593632400000|2020-07-01 19:40:00|29309.3|29274.3|29314.5|29279.5|29315|29280|29309.3|29274.3|5
1593632700000|2020-07-01 19:45:00|29315|29280|29305.5|29270.5|29315|29280|29293|29270.5|8
1593633000000|2020-07-01 19:50:00|29311.3|29276.3|29312.5|29277.5|29312.5|29277.5|29311.3|29276.3|2
1593633300000|2020-07-01 19:55:00|29314.1|29279.1|29323|29288|29323|29288|29314.1|29279.1|14
1593657000000|2020-07-02 02:30:00|29327.7|29292.7|29309.5|29274.5|29327.7|29302.2|29308.5|29273.8|30
1593657300000|2020-07-02 02:35:00|29309|29274|29314.5|29294.5|29317.8|29294.7|29309|29274|19
1593657600000|2020-07-02 02:40:00|29314|29294|29321.5|29301.5|29331.5|29305.5|29314|29287.3|51
1593657900000|2020-07-02 02:45:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29313|29293|28
1593658200000|2020-07-02 02:50:00|29315.8|29295.8|29314|29294|29316.9|29296.9|29312|29292|24
1593658500000|2020-07-02 02:55:00|29314.5|29294.5|29304|29284|29315|29295|29303|29283|14
1593658800000|2020-07-02 03:00:00|29305.9|29285.9|29310.5|29290.5|29311.7|29291.7|29305.9|29285.9|24
1593659100000|2020-07-02 03:05:00|29311|29291|29313|29293|29313|29293|29307|29287|32
1593659400000|2020-07-02 03:10:00|29312.5|29292.5|29319.5|29299.5|29319.5|29299.5|29312.5|29292.5|66
1593659700000|2020-07-02 03:15:00|29321.9|29301.9|29324.5|29304.5|29324.5|29304.5|29317.8|29297.8|22
1593660000000|2020-07-02 03:20:00|29324|29304|29327.3|29292.3|29329.2|29304.7|29319.4|29292.2|15
1593660300000|2020-07-02 03:25:00|29327.2|29292.2|29321|29301|29327.3|29302|29319.5|29292.2|17
1593660600000|2020-07-02 03:30:00|29320.7|29300.7|29323.5|29303.5|29323.5|29303.5|29319.7|29299.7|11
1593660900000|2020-07-02 03:35:00|29324|29304|29323.5|29303.5|29324|29304|29323.5|29303.5|2
1593661200000|2020-07-02 03:40:00|29324|29304|29323.5|29303.5|29324|29304|29323.5|29303.5|2
1593661500000|2020-07-02 03:45:00|29322.5|29302.5|29321.7|29301.7|29322.5|29302.5|29320.3|29300.3|7
1593661800000|2020-07-02 03:50:00|29322.2|29302.2|29321|29301|29323.2|29303.2|29320|29300|10
1593662100000|2020-07-02 03:55:00|29320|29300|29323|29303|29328.5|29303|29320|29293|5
1593662700000|2020-07-02 04:05:00|29330|29310|29323.5|29303.5|29330|29310|29321.5|29301.5|4
1593663000000|2020-07-02 04:10:00|29321.5|29301.5|29319|29299|29321.7|29301.7|29319|29299|8
1593663300000|2020-07-02 04:15:00|29318.5|29298.5|29318.5|29298.5|29318.5|29298.5|29318.5|29298.5|1
1593664200000|2020-07-02 04:30:00|29317.8|29297.8|29310|29290|29317.8|29297.8|29310|29290|9
1593664500000|2020-07-02 04:35:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309|29289|3
1593664800000|2020-07-02 04:40:00|29309|29289|29304.7|29284.7|29309|29289|29304|29284|13
1593665400000|2020-07-02 04:50:00|29304|29284|29305.3|29285.3|29305.3|29285.3|29304|29284|4
1593665700000|2020-07-02 04:55:00|29305.5|29285.5|29307|29287|29308|29288|29305.5|29285.5|7
1593666300000|2020-07-02 05:05:00|29307.5|29287.5|29308.5|29288.5|29311.5|29291.5|29307.5|29287.5|14
1593666900000|2020-07-02 05:15:00|29309|29289|29309|29289|29309|29289|29309|29289|1
1593667200000|2020-07-02 05:20:00|29308.5|29288.5|29309|29289|29309|29289|29308.5|29288.5|2
1593667800000|2020-07-02 05:30:00|29309.5|29289.5|29310.3|29290.3|29310.8|29290.8|29309.5|29289.5|6
1593668100000|2020-07-02 05:35:00|29310.8|29290.8|29310.5|29290.5|29310.8|29290.8|29310.5|29290.5|2
1593668400000|2020-07-02 05:40:00|29309.5|29289.5|29309.5|29289.5|29310.5|29290.5|29308.3|29288.3|9
1593668700000|2020-07-02 05:45:00|29309|29289|29307.2|29287.2|29309.1|29289.1|29307.2|29287.2|6
1593669000000|2020-07-02 05:50:00|29306.1|29286.1|29300.8|29280.8|29306.1|29286.1|29299.5|29279.5|9
1593669300000|2020-07-02 05:55:00|29302.3|29282.3|29312|29292|29312|29292|29302.3|29282.3|12
1593669600000|2020-07-02 06:00:00|29313|29293|29308.5|29288.5|29313|29293|29307|29287|18
1593669900000|2020-07-02 06:05:00|29307.5|29287.5|29311.5|29276.5|29311.5|29287.5|29302.5|29275.5|19
1593670200000|2020-07-02 06:10:00|29310.5|29275.5|29312|29277|29313|29278|29310|29275|12
1593670500000|2020-07-02 06:15:00|29311.5|29276.5|29307.5|29287.5|29313.5|29289|29302.8|29274|27
1593670800000|2020-07-02 06:20:00|29307.2|29287.2|29308|29288|29309.5|29289.5|29303.2|29283.2|32
1593671100000|2020-07-02 06:25:00|29312.2|29292.2|29316|29296|29319.5|29299.5|29311.5|29291.5|26
1593671400000|2020-07-02 06:30:00|29316.5|29296.5|29309.3|29289.3|29317.5|29297.5|29309.3|29289.3|46
1593671700000|2020-07-02 06:35:00|29309.8|29289.8|29301.3|29281.3|29309.8|29289.8|29301.3|29281.3|57
1593672000000|2020-07-02 06:40:00|29300.8|29280.8|29300|29280|29302.3|29282.3|29298.3|29278.3|18
1593672300000|2020-07-02 06:45:00|29297.5|29277.5|29304.3|29284.3|29308.1|29288.1|29297.5|29277.5|30
1593672600000|2020-07-02 06:50:00|29302|29282|29299.5|29279.5|29304.3|29284.3|29299.5|29279.5|13
1593672900000|2020-07-02 06:55:00|29300|29280|29300.5|29280.5|29302.3|29282.3|29300|29280|8
1593673200000|2020-07-02 07:00:00|29301|29281|29302.3|29282.3|29303|29283|29301|29281|11
1593673500000|2020-07-02 07:05:00|29302.5|29282.5|29303.3|29283.3|29307.1|29287.1|29301.8|29281.8|25
1593673800000|2020-07-02 07:10:00|29303.8|29283.8|29303.5|29268.5|29306|29286|29296.5|29268.5|32
1593674100000|2020-07-02 07:15:00|29305|29270|29298.5|29278.5|29306.8|29279|29298.5|29270|11
1593674400000|2020-07-02 07:20:00|29299.5|29279.5|29291|29271|29302.5|29282.5|29290.5|29270.5|19
1593674700000|2020-07-02 07:25:00|29290.5|29270.5|29290.8|29270.8|29291.8|29271.8|29284|29264|25
1593675000000|2020-07-02 07:30:00|29291|29271|29302.5|29267.5|29304.8|29277.3|29289.3|29267.5|12
1593675300000|2020-07-02 07:35:00|29299.9|29264.9|29302.5|29267.5|29302.5|29267.5|29299.9|29264.9|2
1593675600000|2020-07-02 07:40:00|29295|29275|29297.5|29277.5|29298.7|29278.7|29295|29275|4
1593675900000|2020-07-02 07:45:00|29296.1|29276.1|29307.5|29272.5|29312|29279.3|29296.1|29272.5|11
1593676200000|2020-07-02 07:50:00|29308.8|29273.8|29297.5|29277.5|29310.5|29287.3|29297.5|29270|13
1593676500000|2020-07-02 07:55:00|29296.1|29276.1|29297.5|29277.5|29302.5|29277.5|29296.1|29267.5|8
1593676800000|2020-07-02 08:00:00|29296.1|29276.1|29307.5|29272.5|29307.5|29280.8|29296.1|29272.5|9
1593677400000|2020-07-02 08:10:00|29302.5|29282.5|29312.5|29277.5|29315|29287.2|29302.5|29275|6
1593677700000|2020-07-02 08:15:00|29309.7|29274.7|29312.5|29277.5|29312.5|29277.5|29309.7|29274.7|2
1593678000000|2020-07-02 08:20:00|29308.6|29273.6|29312.5|29277.5|29312.5|29277.5|29308.6|29273.6|11
1593678300000|2020-07-02 08:25:00|29309.7|29274.7|29315|29280|29317.5|29283.9|29303.4|29274.7|8
1593678900000|2020-07-02 08:35:00|29315.5|29280.5|29309.7|29274.7|29317.5|29287.7|29295.2|29267.7|12
1593679200000|2020-07-02 08:40:00|29305.7|29270.7|29309.7|29274.7|29309.7|29274.7|29305.7|29270.7|3
1593679500000|2020-07-02 08:45:00|29307.5|29272.5|29307.2|29272.2|29307.5|29272.5|29307.2|29272.2|2
1593679800000|2020-07-02 08:50:00|29304.4|29269.4|29294.5|29274.5|29304.4|29277.2|29292.8|29269.4|13
1593680100000|2020-07-02 08:55:00|29293.8|29273.8|29307.5|29272.5|29311.6|29277|29289.7|29259.7|25
1593680400000|2020-07-02 09:00:00|29312.5|29277.5|29312|29277|29312.5|29282.2|29302.2|29270|7
1593680700000|2020-07-02 09:05:00|29313.3|29278.3|29317.5|29282.5|29322.5|29287.5|29313.3|29278.3|16
1593681300000|2020-07-02 09:15:00|29320|29285|29320|29285|29321.2|29286.2|29320|29285|3
1593681600000|2020-07-02 09:20:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1593681900000|2020-07-02 09:25:00|29316.8|29281.8|29312.5|29292.5|29316.8|29292.5|29312.5|29279.7|4
1593682200000|2020-07-02 09:30:00|29313.7|29293.7|29329.3|29294.3|29329.3|29297.2|29312.5|29292.5|9
1593682500000|2020-07-02 09:35:00|29328.8|29293.8|29312.5|29292.5|29328.8|29297.8|29312.1|29285|10
1593682800000|2020-07-02 09:40:00|29316.5|29281.5|29303.3|29283.3|29316.5|29290|29303.3|29281.5|4
1593683100000|2020-07-02 09:45:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593684000000|2020-07-02 10:00:00|29310|29275|29302.5|29282.5|29310|29282.5|29302.5|29275|2
1593684300000|2020-07-02 10:05:00|29301.1|29281.1|29312.5|29277.5|29312.5|29282.5|29301.1|29277.5|3
1593685200000|2020-07-02 10:20:00|29315.3|29280.3|29312.5|29277.5|29315.3|29280.3|29312.5|29277.5|7
1593685500000|2020-07-02 10:25:00|29307.5|29287.5|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|3
1593686400000|2020-07-02 10:40:00|29308.9|29288.9|29312.2|29292.2|29312.2|29292.2|29307.5|29287.5|3
1593687000000|2020-07-02 10:50:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1593687900000|2020-07-02 11:05:00|29308.9|29288.9|29319.5|29284.5|29319.5|29289.9|29308.9|29283|6
1593688200000|2020-07-02 11:10:00|29320|29285|29317.8|29282.8|29320|29285|29317.5|29282.5|8
1593688500000|2020-07-02 11:15:00|29317.5|29282.5|29317.5|29282.5|29317.6|29282.6|29317.5|29282.5|3
1593688800000|2020-07-02 11:20:00|29308|29288|29307.5|29287.5|29308|29288|29307.5|29287.5|2
1593690300000|2020-07-02 11:45:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593690900000|2020-07-02 11:55:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593691200000|2020-07-02 12:00:00|29305.8|29285.8|29307.5|29287.5|29308.9|29288.9|29305.8|29285.8|6
1593691500000|2020-07-02 12:05:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|8
1593692100000|2020-07-02 12:15:00|29308.9|29288.9|29322.3|29287.3|29322.3|29288.9|29307.5|29285|7
1593692400000|2020-07-02 12:20:00|29321.3|29286.3|29320|29285|29322.1|29287.1|29319.9|29284.9|9
1593693300000|2020-07-02 12:35:00|29318.7|29283.7|29312.5|29277.5|29323|29288|29310.5|29275.5|11
1593693600000|2020-07-02 12:40:00|29310.5|29275.5|29312.5|29277.5|29312.5|29277.5|29310.5|29275.5|2
1593694200000|2020-07-02 12:50:00|29314.5|29279.5|29323|29288|29323|29288|29314.5|29279.5|9
1593694500000|2020-07-02 12:55:00|29320|29285|29322.5|29287.5|29322.5|29287.5|29320|29285|2
1593694800000|2020-07-02 13:00:00|29323.3|29288.3|29326.3|29291.3|29326.3|29291.3|29322.5|29287.5|8
1593695100000|2020-07-02 13:05:00|29325.5|29290.5|29329.9|29294.9|29332.2|29297.2|29325|29290|8
1593695400000|2020-07-02 13:10:00|29330.5|29295.5|29323|29303|29332.5|29303|29320.6|29295|10
1593695700000|2020-07-02 13:15:00|29324|29304|29325|29305|29328|29308|29323|29303|6
1593696300000|2020-07-02 13:25:00|29326.5|29306.5|29325|29305|29326.5|29306.5|29323.5|29303.5|7
1593696600000|2020-07-02 13:30:00|29324.5|29304.5|29332.5|29297.5|29332.5|29304.5|29324.5|29297|5
1593696900000|2020-07-02 13:35:00|29332|29297|29315.7|29295.7|29332|29298|29315.7|29292|9
1593697200000|2020-07-02 13:40:00|29314.7|29294.7|29315.1|29295.1|29316.8|29296.8|29314.7|29294.7|8
1593697500000|2020-07-02 13:45:00|29316.1|29296.1|29310.1|29290.1|29319.9|29296.1|29310.1|29284.9|19
1593698100000|2020-07-02 13:55:00|29309.6|29289.6|29315|29280|29315|29289.6|29305.1|29279|12
1593698400000|2020-07-02 14:00:00|29314.9|29279.9|29306.7|29271.7|29315.9|29280.9|29294.6|29271.1|21
1593699000000|2020-07-02 14:10:00|29307.6|29272.6|29304.2|29269.2|29309.2|29274.2|29304.2|29269.2|3
1593699300000|2020-07-02 14:15:00|29299.2|29264.2|29291.7|29256.7|29299.2|29264.2|29291.7|29256.7|2
1593699600000|2020-07-02 14:20:00|29294.2|29259.2|29296.7|29261.7|29296.7|29271.4|29288.9|29259.2|5
1593699900000|2020-07-02 14:25:00|29294.9|29259.9|29316.4|29281.4|29316.4|29281.4|29289.4|29259.9|30
1593700200000|2020-07-02 14:30:00|29310.3|29275.3|29328.9|29293.9|29328.9|29293.9|29310.3|29275.3|10
1593700500000|2020-07-02 14:35:00|29328.6|29293.6|29328.6|29293.6|29328.9|29293.9|29328.6|29293.6|3
1593700800000|2020-07-02 14:40:00|29316.4|29296.4|29326.1|29291.1|29326.1|29296.4|29316.4|29284.3|4
1593701100000|2020-07-02 14:45:00|29326.4|29291.4|29326.9|29291.9|29326.9|29291.9|29326.4|29291.4|2
1593701400000|2020-07-02 14:50:00|29326.1|29291.1|29326.1|29291.1|29332.3|29297.3|29326.1|29291.1|12
1593701700000|2020-07-02 14:55:00|29328.6|29293.6|29328.9|29293.9|29328.9|29293.9|29328.6|29293.6|4
1593702000000|2020-07-02 15:00:00|29327.8|29292.8|29330.3|29295.3|29330.3|29295.3|29326.4|29291.4|5
1593702300000|2020-07-02 15:05:00|29330.8|29295.8|29327.5|29292.5|29331.8|29296.8|29326.4|29291.4|9
1593702600000|2020-07-02 15:10:00|29327.8|29292.8|29332.5|29297.5|29332.5|29297.5|29327.8|29292.8|3
1593702900000|2020-07-02 15:15:00|29327.5|29292.5|29325|29290|29327.5|29292.5|29325|29290|2
1593703200000|2020-07-02 15:20:00|29326.8|29291.8|29325|29290|29327.5|29292.5|29325|29290|4
1593703500000|2020-07-02 15:25:00|29327.5|29292.5|29325|29290|29327.5|29292.5|29325|29290|2
1593704400000|2020-07-02 15:40:00|29325.5|29290.5|29325|29305|29325.5|29305|29322.2|29290.5|5
1593704700000|2020-07-02 15:45:00|29322.5|29302.5|29327.5|29292.5|29328|29302.5|29322.5|29291.8|4
1593705000000|2020-07-02 15:50:00|29325.5|29290.5|29325|29290|29325.5|29290.5|29324.5|29289.5|3
1593705600000|2020-07-02 16:00:00|29329.5|29294.5|29327.5|29292.5|29329.5|29294.5|29327.5|29292.5|2
1593707700000|2020-07-02 16:35:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1593708000000|2020-07-02 16:40:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1593708900000|2020-07-02 16:55:00|29324.6|29304.6|29324.6|29304.6|29324.6|29304.6|29324.6|29304.6|1
1593709200000|2020-07-02 17:00:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1593710100000|2020-07-02 17:15:00|29325.4|29305.4|29325|29305|29325.4|29305.4|29325|29305|2
1593710700000|2020-07-02 17:25:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1593711000000|2020-07-02 17:30:00|29321.2|29301.2|29322.5|29302.5|29322.5|29302.5|29321.2|29301.2|2
1593711300000|2020-07-02 17:35:00|29322.3|29302.3|29321.2|29301.2|29322.5|29302.5|29321.2|29301.2|4
1593711600000|2020-07-02 17:40:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1593711900000|2020-07-02 17:45:00|29322.8|29302.8|29315.5|29295.5|29325|29305|29315.5|29295.5|5
1593712200000|2020-07-02 17:50:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1593712500000|2020-07-02 17:55:00|29315.4|29295.4|29315|29295|29315.4|29295.4|29315|29295|2
1593714300000|2020-07-02 18:25:00|29322|29287|29320.3|29285.3|29322|29287|29320.3|29285.3|2
1593714600000|2020-07-02 18:30:00|29320|29285|29315.3|29280.3|29320|29285|29315|29280|5
1593714900000|2020-07-02 18:35:00|29315|29280|29315|29280|29315|29280|29315|29280|1
1593715500000|2020-07-02 18:45:00|29314.4|29294.4|29314.4|29294.4|29314.4|29294.4|29314.4|29294.4|1
1593716400000|2020-07-02 19:00:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1593716700000|2020-07-02 19:05:00|29313.3|29293.3|29315|29295|29315|29295|29313.3|29293.3|2
1593718200000|2020-07-02 19:30:00|29315.5|29295.5|29322.5|29287.5|29323|29295.5|29315.5|29287.5|3
1593743400000|2020-07-03 02:30:00|29332.5|29312.5|29335.5|29315.5|29336|29316|29332.5|29312.5|16
1593743700000|2020-07-03 02:35:00|29334.5|29314.5|29338.8|29318.8|29341.2|29321.2|29333.5|29313.5|16
1593744000000|2020-07-03 02:40:00|29338.3|29318.3|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|6
1593744300000|2020-07-03 02:45:00|29342.5|29322.5|29342.8|29322.8|29343.3|29323.3|29342.3|29322.3|6
1593744600000|2020-07-03 02:50:00|29343|29323|29343.3|29323.3|29343.5|29323.5|29342.8|29322.8|7
1593744900000|2020-07-03 02:55:00|29343.5|29323.5|29352.8|29332.8|29353.8|29333.8|29343.5|29323.5|24
1593745200000|2020-07-03 03:00:00|29352.5|29332.5|29349|29329|29354.5|29334.5|29347.8|29327.8|23
1593745500000|2020-07-03 03:05:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.5|29324.5|7
1593745800000|2020-07-03 03:10:00|29345.5|29325.5|29347.8|29327.8|29351.7|29331.7|29345|29325|12
1593746100000|2020-07-03 03:15:00|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|1
1593746400000|2020-07-03 03:20:00|29349.3|29329.3|29345|29325|29349.3|29329.3|29344.5|29324.5|8
1593746700000|2020-07-03 03:25:00|29345.5|29325.5|29342.5|29322.5|29347.2|29327.2|29342.5|29322.5|16
1593747000000|2020-07-03 03:30:00|29344.5|29324.5|29345|29325|29345.5|29325.5|29344.5|29324.5|6
1593747300000|2020-07-03 03:35:00|29344.3|29324.3|29342|29322|29344.3|29324.3|29340.6|29320.6|9
1593747600000|2020-07-03 03:40:00|29342.2|29322.2|29341|29321|29342.5|29322.5|29341|29321|6
1593747900000|2020-07-03 03:45:00|29340.1|29320.1|29339.8|29319.8|29340.6|29320.6|29338.3|29318.3|7
1593748200000|2020-07-03 03:50:00|29340.5|29320.5|29340|29320|29342.2|29322.2|29339.3|29319.3|5
1593748800000|2020-07-03 04:00:00|29339.8|29319.8|29340|29320|29340|29320|29339|29319|6
1593749100000|2020-07-03 04:05:00|29339.5|29319.5|29341|29321|29343|29323|29339|29319|11
1593749400000|2020-07-03 04:10:00|29341.5|29321.5|29341|29321|29343.8|29323.8|29341|29321|4
1593749700000|2020-07-03 04:15:00|29341.5|29321.5|29342|29322|29343.8|29323.8|29341.5|29321.5|4
1593750000000|2020-07-03 04:20:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|2
1593750900000|2020-07-03 04:35:00|29342|29322|29340|29320|29342|29322|29337.8|29317.8|7
1593751200000|2020-07-03 04:40:00|29340.5|29320.5|29341|29321|29343.3|29323.3|29340.5|29320.5|6
1593751500000|2020-07-03 04:45:00|29340.5|29320.5|29339.3|29319.3|29340.5|29320.5|29339.3|29319.3|3
1593753000000|2020-07-03 05:10:00|29339|29319|29344|29324|29344|29324|29339|29319|7
1593753300000|2020-07-03 05:15:00|29343.8|29323.8|29343.3|29323.3|29343.8|29323.8|29343.3|29323.3|2
1593753600000|2020-07-03 05:20:00|29342.5|29322.5|29346.5|29326.5|29351.2|29331.2|29342.5|29322.5|5
1593753900000|2020-07-03 05:25:00|29347|29327|29345|29325|29347|29327|29344.2|29324.2|4
1593755100000|2020-07-03 05:45:00|29344.8|29324.8|29345.5|29325.5|29345.5|29325.5|29344.3|29324.3|4
1593755400000|2020-07-03 05:50:00|29345|29325|29347.2|29327.2|29351.9|29331.9|29344.8|29324.8|27
1593755700000|2020-07-03 05:55:00|29349.3|29329.3|29353.8|29333.8|29354.3|29334.3|29348.8|29328.8|14
1593756000000|2020-07-03 06:00:00|29354|29334|29354|29334|29354|29334|29354|29334|1
1593756300000|2020-07-03 06:05:00|29357|29337|29352.5|29332.5|29362.5|29342.5|29343.8|29323.8|30
1593756600000|2020-07-03 06:10:00|29352.2|29332.2|29354.5|29334.5|29357.2|29337.2|29349.6|29329.6|36
1593756900000|2020-07-03 06:15:00|29354|29334|29353.3|29333.3|29355.5|29335.5|29352.8|29332.8|15
1593757200000|2020-07-03 06:20:00|29352.5|29332.5|29338.3|29318.3|29352.5|29332.5|29338.3|29318.3|25
1593757500000|2020-07-03 06:25:00|29337.8|29317.8|29334.3|29314.3|29338.7|29318.7|29332.5|29312.5|31
1593757800000|2020-07-03 06:30:00|29334.5|29314.5|29339.5|29319.5|29340.5|29320.5|29334.3|29314.3|24
1593758100000|2020-07-03 06:35:00|29339|29319|29338.5|29318.5|29339.5|29319.5|29338.5|29318.5|4
1593758400000|2020-07-03 06:40:00|29339.5|29319.5|29339.5|29319.5|29340.5|29320.5|29338.5|29318.5|18
1593758700000|2020-07-03 06:45:00|29339|29319|29341.5|29321.5|29341.5|29321.5|29338.5|29318.5|9
1593759000000|2020-07-03 06:50:00|29342|29322|29348.5|29328.5|29348.5|29328.5|29342|29322|14
1593759300000|2020-07-03 06:55:00|29348|29328|29349|29329|29349|29329|29347|29327|10
1593759600000|2020-07-03 07:00:00|29348.5|29328.5|29348.5|29328.5|29350|29330|29348|29328|9
1593759900000|2020-07-03 07:05:00|29350|29330|29347.5|29327.5|29350|29330|29346.5|29326.5|10
1593760200000|2020-07-03 07:10:00|29347|29327|29348.5|29328.5|29348.5|29328.5|29347|29327|4
1593760500000|2020-07-03 07:15:00|29348|29328|29347.5|29327.5|29349.5|29329.5|29347|29327|9
1593760800000|2020-07-03 07:20:00|29348|29328|29354.8|29334.8|29355.3|29335.3|29347.5|29327.5|17
1593761100000|2020-07-03 07:25:00|29356.3|29336.3|29358|29338|29365.8|29345.8|29356.3|29336.3|40
1593761400000|2020-07-03 07:30:00|29362.8|29327.8|29362.8|29327.8|29362.8|29338.5|29350.8|29327.3|7
1593761700000|2020-07-03 07:35:00|29365.2|29330.2|29362.8|29327.8|29365.6|29330.6|29362.8|29327.8|4
1593762000000|2020-07-03 07:40:00|29363|29328|29361.2|29326.2|29363.7|29339.2|29352.8|29326.2|15
1593762300000|2020-07-03 07:45:00|29355.1|29335.1|29353.7|29333.7|29355.1|29335.1|29352.3|29332.3|5
1593762900000|2020-07-03 07:55:00|29360.9|29325.9|29360|29325|29360.9|29325.9|29360|29325|2
1593763200000|2020-07-03 08:00:00|29360.5|29325.5|29354.9|29319.9|29361.2|29333.7|29352.3|29319.9|9
1593763500000|2020-07-03 08:05:00|29353.7|29318.7|29348.6|29313.6|29355.9|29320.9|29346.2|29311.2|17
1593763800000|2020-07-03 08:10:00|29348.7|29313.7|29349.6|29314.6|29350.1|29320.1|29339.1|29313.7|5
1593764100000|2020-07-03 08:15:00|29350.1|29315.1|29342.2|29322.2|29351.2|29324.9|29341.7|29315.1|10
1593764400000|2020-07-03 08:20:00|29341.4|29321.4|29342.5|29322.5|29354.4|29325.2|29341.4|29317.5|20
1593764700000|2020-07-03 08:25:00|29342.2|29322.2|29347.2|29327.2|29347.2|29327.2|29342.2|29322.2|9
1593765000000|2020-07-03 08:30:00|29346.3|29326.3|29347.5|29327.5|29349.3|29329.3|29346.3|29326.3|4
1593765300000|2020-07-03 08:35:00|29346.8|29326.8|29345|29325|29346.8|29326.8|29345|29325|4
1593765600000|2020-07-03 08:40:00|29345.5|29325.5|29347.5|29327.5|29348.9|29328.9|29345.5|29325.5|8
1593765900000|2020-07-03 08:45:00|29346.6|29326.6|29347.5|29327.5|29347.5|29327.5|29346.6|29326.6|2
1593766200000|2020-07-03 08:50:00|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|1
1593766500000|2020-07-03 08:55:00|29349.3|29329.3|29362.5|29327.5|29364.2|29334.2|29349.3|29327.5|6
1593766800000|2020-07-03 09:00:00|29363|29328|29362.5|29327.5|29363|29328|29362.5|29327.5|4
1593767100000|2020-07-03 09:05:00|29363|29328|29365.9|29330.9|29372.6|29337.6|29362.5|29327.5|12
1593767400000|2020-07-03 09:10:00|29365.5|29330.5|29370.5|29335.5|29377.6|29342.7|29362.7|29330.5|14
1593767700000|2020-07-03 09:15:00|29372.5|29337.5|29373|29338|29373.5|29338.5|29372.5|29337.5|3
1593768000000|2020-07-03 09:20:00|29370|29335|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1593768600000|2020-07-03 09:30:00|29365.5|29330.5|29367.5|29332.5|29367.5|29332.5|29365.5|29330.5|2
1593769200000|2020-07-03 09:40:00|29368|29333|29373.4|29338.4|29373.4|29341.5|29361.5|29333|13
1593769800000|2020-07-03 09:50:00|29368.4|29348.4|29369.6|29349.6|29370.8|29350.8|29368.4|29348.4|6
1593770100000|2020-07-03 09:55:00|29369.7|29349.7|29368|29348|29371|29351|29368|29348|7
1593770400000|2020-07-03 10:00:00|29370.6|29350.6|29368|29348|29370.9|29350.9|29368|29348|3
1593770700000|2020-07-03 10:05:00|29365.9|29345.9|29363|29343|29365.9|29345.9|29363|29343|2
1593771000000|2020-07-03 10:10:00|29360.9|29340.9|29357.8|29337.8|29366.7|29341|29357.8|29330.1|11
1593771300000|2020-07-03 10:15:00|29358|29338|29360.3|29340.3|29360.3|29340.3|29357.8|29337.8|4
1593771600000|2020-07-03 10:20:00|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|1
1593772200000|2020-07-03 10:30:00|29360.3|29325.3|29359.8|29324.8|29360.3|29325.3|29359.8|29324.8|2
1593772500000|2020-07-03 10:35:00|29361.8|29326.8|29362.8|29327.8|29362.8|29327.8|29361.8|29326.8|3
1593772800000|2020-07-03 10:40:00|29363.3|29328.3|29362.8|29327.8|29363.3|29328.3|29362.3|29327.3|3
1593773700000|2020-07-03 10:55:00|29361.8|29326.8|29363|29328|29363|29328|29357.8|29322.8|6
1593774300000|2020-07-03 11:05:00|29362|29327|29363.3|29328.3|29363.3|29328.3|29362|29327|2
1593777300000|2020-07-03 11:55:00|29365|29330|29363.3|29328.3|29365|29330|29363.3|29328.3|2
1593777600000|2020-07-03 12:00:00|29365|29330|29363.3|29328.3|29366.4|29331.4|29363.3|29328.3|8
1593777900000|2020-07-03 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1593779100000|2020-07-03 12:25:00|29362.8|29327.8|29363.3|29328.3|29363.3|29328.3|29362.8|29327.8|2
1593779700000|2020-07-03 12:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|4
1593780000000|2020-07-03 12:40:00|29361.5|29326.5|29362.5|29327.5|29362.5|29327.5|29361.5|29326.5|2
1593783000000|2020-07-03 13:30:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|5
1593783900000|2020-07-03 13:45:00|29362.3|29327.3|29360.8|29325.8|29362.3|29327.3|29360.8|29325.8|2
1593784200000|2020-07-03 13:50:00|29362.8|29327.8|29362.5|29327.5|29363.3|29328.3|29362.5|29327.5|3
1593784500000|2020-07-03 13:55:00|29361.3|29326.3|29362.5|29327.5|29362.5|29327.5|29360.5|29325.5|4
1593785700000|2020-07-03 14:15:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|2
1593786900000|2020-07-03 14:35:00|29360.5|29325.5|29359|29324|29361.3|29326.3|29359|29324|4
1593787500000|2020-07-03 14:45:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593788400000|2020-07-03 15:00:00|29357.9|29322.9|29359.7|29324.7|29359.7|29324.7|29355|29320|3
1593788700000|2020-07-03 15:05:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593789000000|2020-07-03 15:10:00|29360|29325|29360|29325|29361.3|29326.3|29360|29325|3
1593789600000|2020-07-03 15:20:00|29361.3|29326.3|29360|29325|29361.3|29326.3|29360|29325|2
1593789900000|2020-07-03 15:25:00|29358.7|29323.7|29360|29325|29360|29325|29358.7|29323.7|2
1593790200000|2020-07-03 15:30:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593790800000|2020-07-03 15:40:00|29360.8|29325.8|29364.7|29329.7|29364.9|29329.9|29360.8|29325.8|3
1593791100000|2020-07-03 15:45:00|29360|29325|29355.3|29320.3|29360|29325|29355.3|29320.3|3
1593791700000|2020-07-03 15:55:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593792000000|2020-07-03 16:00:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355|29320|3
1593792600000|2020-07-03 16:10:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593793800000|2020-07-03 16:30:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|1
1593794100000|2020-07-03 16:35:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593794700000|2020-07-03 16:45:00|29348|29307|29348|29307|29348|29307|29348|29307|1
1593795000000|2020-07-03 16:50:00|29349|29308|29349|29312|29349|29312|29349|29308|6
1593795600000|2020-07-03 17:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1593802800000|2020-07-03 19:00:00|29355|29314|29355|29314|29355|29314|29355|29314|1
1593805200000|2020-07-03 19:40:00|29352|29311|29354.5|29309.5|29354.5|29311|29352|29309|8
1593805500000|2020-07-03 19:45:00|29354|29309|29354|29309|29354|29309|29354|29309|1
1593743400000|2020-07-03 02:30:00|29332.5|29312.5|29335.5|29315.5|29336|29316|29332.5|29312.5|16
1593743700000|2020-07-03 02:35:00|29334.5|29314.5|29338.8|29318.8|29341.2|29321.2|29333.5|29313.5|16
1593744000000|2020-07-03 02:40:00|29338.3|29318.3|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|6
1593744300000|2020-07-03 02:45:00|29342.5|29322.5|29342.8|29322.8|29343.3|29323.3|29342.3|29322.3|6
1593744600000|2020-07-03 02:50:00|29343|29323|29343.3|29323.3|29343.5|29323.5|29342.8|29322.8|7
1593744900000|2020-07-03 02:55:00|29343.5|29323.5|29352.8|29332.8|29353.8|29333.8|29343.5|29323.5|24
1593745200000|2020-07-03 03:00:00|29352.5|29332.5|29349|29329|29354.5|29334.5|29347.8|29327.8|23
1593745500000|2020-07-03 03:05:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.5|29324.5|7
1593745800000|2020-07-03 03:10:00|29345.5|29325.5|29347.8|29327.8|29351.7|29331.7|29345|29325|12
1593746100000|2020-07-03 03:15:00|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|1
1593746400000|2020-07-03 03:20:00|29349.3|29329.3|29345|29325|29349.3|29329.3|29344.5|29324.5|8
1593746700000|2020-07-03 03:25:00|29345.5|29325.5|29342.5|29322.5|29347.2|29327.2|29342.5|29322.5|16
1593747000000|2020-07-03 03:30:00|29344.5|29324.5|29345|29325|29345.5|29325.5|29344.5|29324.5|6
1593747300000|2020-07-03 03:35:00|29344.3|29324.3|29342|29322|29344.3|29324.3|29340.6|29320.6|9
1593747600000|2020-07-03 03:40:00|29342.2|29322.2|29341|29321|29342.5|29322.5|29341|29321|6
1593747900000|2020-07-03 03:45:00|29340.1|29320.1|29339.8|29319.8|29340.6|29320.6|29338.3|29318.3|7
1593748200000|2020-07-03 03:50:00|29340.5|29320.5|29340|29320|29342.2|29322.2|29339.3|29319.3|5
1593748800000|2020-07-03 04:00:00|29339.8|29319.8|29340|29320|29340|29320|29339|29319|6
1593749100000|2020-07-03 04:05:00|29339.5|29319.5|29341|29321|29343|29323|29339|29319|11
1593749400000|2020-07-03 04:10:00|29341.5|29321.5|29341|29321|29343.8|29323.8|29341|29321|4
1593749700000|2020-07-03 04:15:00|29341.5|29321.5|29342|29322|29343.8|29323.8|29341.5|29321.5|4
1593750000000|2020-07-03 04:20:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|2
1593750900000|2020-07-03 04:35:00|29342|29322|29340|29320|29342|29322|29337.8|29317.8|7
1593751200000|2020-07-03 04:40:00|29340.5|29320.5|29341|29321|29343.3|29323.3|29340.5|29320.5|6
1593751500000|2020-07-03 04:45:00|29340.5|29320.5|29339.3|29319.3|29340.5|29320.5|29339.3|29319.3|3
1593753000000|2020-07-03 05:10:00|29339|29319|29344|29324|29344|29324|29339|29319|7
1593753300000|2020-07-03 05:15:00|29343.8|29323.8|29343.3|29323.3|29343.8|29323.8|29343.3|29323.3|2
1593753600000|2020-07-03 05:20:00|29342.5|29322.5|29346.5|29326.5|29351.2|29331.2|29342.5|29322.5|5
1593753900000|2020-07-03 05:25:00|29347|29327|29345|29325|29347|29327|29344.2|29324.2|4
1593755100000|2020-07-03 05:45:00|29344.8|29324.8|29345.5|29325.5|29345.5|29325.5|29344.3|29324.3|4
1593755400000|2020-07-03 05:50:00|29345|29325|29347.2|29327.2|29351.9|29331.9|29344.8|29324.8|27
1593755700000|2020-07-03 05:55:00|29349.3|29329.3|29353.8|29333.8|29354.3|29334.3|29348.8|29328.8|14
1593756000000|2020-07-03 06:00:00|29354|29334|29354|29334|29354|29334|29354|29334|1
1593756300000|2020-07-03 06:05:00|29357|29337|29352.5|29332.5|29362.5|29342.5|29343.8|29323.8|30
1593756600000|2020-07-03 06:10:00|29352.2|29332.2|29354.5|29334.5|29357.2|29337.2|29349.6|29329.6|36
1593756900000|2020-07-03 06:15:00|29354|29334|29353.3|29333.3|29355.5|29335.5|29352.8|29332.8|15
1593757200000|2020-07-03 06:20:00|29352.5|29332.5|29338.3|29318.3|29352.5|29332.5|29338.3|29318.3|25
1593757500000|2020-07-03 06:25:00|29337.8|29317.8|29334.3|29314.3|29338.7|29318.7|29332.5|29312.5|31
1593757800000|2020-07-03 06:30:00|29334.5|29314.5|29339.5|29319.5|29340.5|29320.5|29334.3|29314.3|24
1593758100000|2020-07-03 06:35:00|29339|29319|29338.5|29318.5|29339.5|29319.5|29338.5|29318.5|4
1593758400000|2020-07-03 06:40:00|29339.5|29319.5|29339.5|29319.5|29340.5|29320.5|29338.5|29318.5|18
1593758700000|2020-07-03 06:45:00|29339|29319|29341.5|29321.5|29341.5|29321.5|29338.5|29318.5|9
1593759000000|2020-07-03 06:50:00|29342|29322|29348.5|29328.5|29348.5|29328.5|29342|29322|14
1593759300000|2020-07-03 06:55:00|29348|29328|29349|29329|29349|29329|29347|29327|10
1593759600000|2020-07-03 07:00:00|29348.5|29328.5|29348.5|29328.5|29350|29330|29348|29328|9
1593759900000|2020-07-03 07:05:00|29350|29330|29347.5|29327.5|29350|29330|29346.5|29326.5|10
1593760200000|2020-07-03 07:10:00|29347|29327|29348.5|29328.5|29348.5|29328.5|29347|29327|4
1593760500000|2020-07-03 07:15:00|29348|29328|29347.5|29327.5|29349.5|29329.5|29347|29327|9
1593760800000|2020-07-03 07:20:00|29348|29328|29354.8|29334.8|29355.3|29335.3|29347.5|29327.5|17
1593761100000|2020-07-03 07:25:00|29356.3|29336.3|29358|29338|29365.8|29345.8|29356.3|29336.3|40
1593761400000|2020-07-03 07:30:00|29362.8|29327.8|29362.8|29327.8|29362.8|29338.5|29350.8|29327.3|7
1593761700000|2020-07-03 07:35:00|29365.2|29330.2|29362.8|29327.8|29365.6|29330.6|29362.8|29327.8|4
1593762000000|2020-07-03 07:40:00|29363|29328|29361.2|29326.2|29363.7|29339.2|29352.8|29326.2|15
1593762300000|2020-07-03 07:45:00|29355.1|29335.1|29353.7|29333.7|29355.1|29335.1|29352.3|29332.3|5
1593762900000|2020-07-03 07:55:00|29360.9|29325.9|29360|29325|29360.9|29325.9|29360|29325|2
1593763200000|2020-07-03 08:00:00|29360.5|29325.5|29354.9|29319.9|29361.2|29333.7|29352.3|29319.9|9
1593763500000|2020-07-03 08:05:00|29353.7|29318.7|29348.6|29313.6|29355.9|29320.9|29346.2|29311.2|17
1593763800000|2020-07-03 08:10:00|29348.7|29313.7|29349.6|29314.6|29350.1|29320.1|29339.1|29313.7|5
1593764100000|2020-07-03 08:15:00|29350.1|29315.1|29342.2|29322.2|29351.2|29324.9|29341.7|29315.1|10
1593764400000|2020-07-03 08:20:00|29341.4|29321.4|29342.5|29322.5|29354.4|29325.2|29341.4|29317.5|20
1593764700000|2020-07-03 08:25:00|29342.2|29322.2|29347.2|29327.2|29347.2|29327.2|29342.2|29322.2|9
1593765000000|2020-07-03 08:30:00|29346.3|29326.3|29347.5|29327.5|29349.3|29329.3|29346.3|29326.3|4
1593765300000|2020-07-03 08:35:00|29346.8|29326.8|29345|29325|29346.8|29326.8|29345|29325|4
1593765600000|2020-07-03 08:40:00|29345.5|29325.5|29347.5|29327.5|29348.9|29328.9|29345.5|29325.5|8
1593765900000|2020-07-03 08:45:00|29346.6|29326.6|29347.5|29327.5|29347.5|29327.5|29346.6|29326.6|2
1593766200000|2020-07-03 08:50:00|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|1
1593766500000|2020-07-03 08:55:00|29349.3|29329.3|29362.5|29327.5|29364.2|29334.2|29349.3|29327.5|6
1593766800000|2020-07-03 09:00:00|29363|29328|29362.5|29327.5|29363|29328|29362.5|29327.5|4
1593767100000|2020-07-03 09:05:00|29363|29328|29365.9|29330.9|29372.6|29337.6|29362.5|29327.5|12
1593767400000|2020-07-03 09:10:00|29365.5|29330.5|29370.5|29335.5|29377.6|29342.7|29362.7|29330.5|14
1593767700000|2020-07-03 09:15:00|29372.5|29337.5|29373|29338|29373.5|29338.5|29372.5|29337.5|3
1593768000000|2020-07-03 09:20:00|29370|29335|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1593768600000|2020-07-03 09:30:00|29365.5|29330.5|29367.5|29332.5|29367.5|29332.5|29365.5|29330.5|2
1593769200000|2020-07-03 09:40:00|29368|29333|29373.4|29338.4|29373.4|29341.5|29361.5|29333|13
1593769800000|2020-07-03 09:50:00|29368.4|29348.4|29369.6|29349.6|29370.8|29350.8|29368.4|29348.4|6
1593770100000|2020-07-03 09:55:00|29369.7|29349.7|29368|29348|29371|29351|29368|29348|7
1593770400000|2020-07-03 10:00:00|29370.6|29350.6|29368|29348|29370.9|29350.9|29368|29348|3
1593770700000|2020-07-03 10:05:00|29365.9|29345.9|29363|29343|29365.9|29345.9|29363|29343|2
1593771000000|2020-07-03 10:10:00|29360.9|29340.9|29357.8|29337.8|29366.7|29341|29357.8|29330.1|11
1593771300000|2020-07-03 10:15:00|29358|29338|29360.3|29340.3|29360.3|29340.3|29357.8|29337.8|4
1593771600000|2020-07-03 10:20:00|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|1
1593772200000|2020-07-03 10:30:00|29360.3|29325.3|29359.8|29324.8|29360.3|29325.3|29359.8|29324.8|2
1593772500000|2020-07-03 10:35:00|29361.8|29326.8|29362.8|29327.8|29362.8|29327.8|29361.8|29326.8|3
1593772800000|2020-07-03 10:40:00|29363.3|29328.3|29362.8|29327.8|29363.3|29328.3|29362.3|29327.3|3
1593773700000|2020-07-03 10:55:00|29361.8|29326.8|29363|29328|29363|29328|29357.8|29322.8|6
1593774300000|2020-07-03 11:05:00|29362|29327|29363.3|29328.3|29363.3|29328.3|29362|29327|2
1593777300000|2020-07-03 11:55:00|29365|29330|29363.3|29328.3|29365|29330|29363.3|29328.3|2
1593777600000|2020-07-03 12:00:00|29365|29330|29363.3|29328.3|29366.4|29331.4|29363.3|29328.3|8
1593777900000|2020-07-03 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1593779100000|2020-07-03 12:25:00|29362.8|29327.8|29363.3|29328.3|29363.3|29328.3|29362.8|29327.8|2
1593779700000|2020-07-03 12:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|4
1593780000000|2020-07-03 12:40:00|29361.5|29326.5|29362.5|29327.5|29362.5|29327.5|29361.5|29326.5|2
1593783000000|2020-07-03 13:30:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|5
1593783900000|2020-07-03 13:45:00|29362.3|29327.3|29360.8|29325.8|29362.3|29327.3|29360.8|29325.8|2
1593784200000|2020-07-03 13:50:00|29362.8|29327.8|29362.5|29327.5|29363.3|29328.3|29362.5|29327.5|3
1593784500000|2020-07-03 13:55:00|29361.3|29326.3|29362.5|29327.5|29362.5|29327.5|29360.5|29325.5|4
1593785700000|2020-07-03 14:15:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|2
1593786900000|2020-07-03 14:35:00|29360.5|29325.5|29359|29324|29361.3|29326.3|29359|29324|4
1593787500000|2020-07-03 14:45:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593788400000|2020-07-03 15:00:00|29357.9|29322.9|29359.7|29324.7|29359.7|29324.7|29355|29320|3
1593788700000|2020-07-03 15:05:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593789000000|2020-07-03 15:10:00|29360|29325|29360|29325|29361.3|29326.3|29360|29325|3
1593789600000|2020-07-03 15:20:00|29361.3|29326.3|29360|29325|29361.3|29326.3|29360|29325|2
1593789900000|2020-07-03 15:25:00|29358.7|29323.7|29360|29325|29360|29325|29358.7|29323.7|2
1593790200000|2020-07-03 15:30:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593790800000|2020-07-03 15:40:00|29360.8|29325.8|29364.7|29329.7|29364.9|29329.9|29360.8|29325.8|3
1593791100000|2020-07-03 15:45:00|29360|29325|29355.3|29320.3|29360|29325|29355.3|29320.3|3
1593791700000|2020-07-03 15:55:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593792000000|2020-07-03 16:00:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355|29320|3
1593792600000|2020-07-03 16:10:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593793800000|2020-07-03 16:30:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|1
1593794100000|2020-07-03 16:35:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593794700000|2020-07-03 16:45:00|29348|29307|29348|29307|29348|29307|29348|29307|1
1593795000000|2020-07-03 16:50:00|29349|29308|29349|29312|29349|29312|29349|29308|6
1593795600000|2020-07-03 17:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1593802800000|2020-07-03 19:00:00|29355|29314|29355|29314|29355|29314|29355|29314|1
1593805200000|2020-07-03 19:40:00|29352|29311|29354.5|29309.5|29354.5|29311|29352|29309|8
1593805500000|2020-07-03 19:45:00|29354|29309|29354|29309|29354|29309|29354|29309|1
1594002600000|2020-07-06 02:30:00|29353.5|29333.5|29354|29334|29356|29336|29353.5|29333.5|12
1594002900000|2020-07-06 02:35:00|29355|29335|29357.5|29337.5|29358.5|29338.5|29354|29334|17
1594003200000|2020-07-06 02:40:00|29357|29337|29357.8|29337.8|29358.8|29338.8|29356.3|29336.3|15
1594003500000|2020-07-06 02:45:00|29356.3|29336.3|29352.3|29332.3|29357.3|29337.3|29349.8|29329.8|27
1594003800000|2020-07-06 02:50:00|29353.3|29333.3|29361.3|29341.3|29361.5|29341.5|29349.3|29329.3|36
1594004100000|2020-07-06 02:55:00|29360.8|29340.8|29362.8|29342.8|29363.3|29343.3|29356.6|29336.6|33
1594004400000|2020-07-06 03:00:00|29363.3|29343.3|29358|29338|29366|29346|29356.8|29336.8|23
1594004700000|2020-07-06 03:05:00|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|1
1594005300000|2020-07-06 03:15:00|29359.5|29339.5|29357.5|29337.5|29359.5|29339.5|29357.5|29337.5|6
1594005900000|2020-07-06 03:25:00|29357|29337|29347.8|29327.8|29357|29337|29347.8|29327.8|16
1594006200000|2020-07-06 03:30:00|29348.3|29328.3|29352|29332|29352.5|29332.5|29347|29327|15
1594006500000|2020-07-06 03:35:00|29347.8|29327.8|29346.5|29326.5|29347.8|29327.8|29343.8|29323.8|10
1594006800000|2020-07-06 03:40:00|29346|29326|29345.5|29325.5|29346.5|29326.5|29344.5|29324.5|18
1594007400000|2020-07-06 03:50:00|29344.4|29324.4|29343.8|29323.8|29345.5|29325.5|29341.1|29321.1|16
1594007700000|2020-07-06 03:55:00|29344|29324|29343.8|29323.8|29345|29325|29339.9|29319.9|17
1594008000000|2020-07-06 04:00:00|29342.8|29322.8|29343.8|29323.8|29348|29323.8|29341.8|29312|33
1594008600000|2020-07-06 04:10:00|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|1
1594008900000|2020-07-06 04:15:00|29343.8|29323.8|29344.3|29324.3|29348|29324.3|29341|29313|27
1594009200000|2020-07-06 04:20:00|29342|29322|29340|29320|29344.4|29324.4|29340|29320|8
1594009500000|2020-07-06 04:25:00|29348|29313|29349.5|29314.5|29349.5|29314.5|29347.5|29312.5|5
1594009800000|2020-07-06 04:30:00|29340|29320|29337|29317|29340|29320|29335.6|29315.6|7
1594010100000|2020-07-06 04:35:00|29337.8|29317.8|29338|29318|29340|29320|29337.4|29317.4|15
1594010700000|2020-07-06 04:45:00|29338.5|29318.5|29339.5|29319.5|29339.5|29319.5|29338.5|29318.5|2
1594011000000|2020-07-06 04:50:00|29339|29319|29337.5|29317.5|29339|29319|29334.5|29314.5|6
1594011300000|2020-07-06 04:55:00|29338|29318|29335.5|29315.5|29338|29318|29334.2|29314.2|16
1594011600000|2020-07-06 05:00:00|29335|29315|29335|29315|29336|29316|29334|29314|7
1594011900000|2020-07-06 05:05:00|29334.5|29314.5|29329.5|29309.5|29334.5|29314.5|29324|29304|39
1594012200000|2020-07-06 05:10:00|29330|29310|29327|29307|29334.5|29314.5|29327|29307|15
1594012500000|2020-07-06 05:15:00|29326|29306|29330.2|29310.2|29330.7|29310.7|29325.7|29305.7|16
1594012800000|2020-07-06 05:20:00|29328|29308|29326.2|29306.2|29328|29308|29316|29296|36
1594013100000|2020-07-06 05:25:00|29326.7|29306.7|29321.5|29301.5|29326.7|29306.7|29321|29301|13
1594013400000|2020-07-06 05:30:00|29322|29302|29325|29305|29325|29305|29322|29302|7
1594014000000|2020-07-06 05:40:00|29326|29306|29332|29297|29333|29308|29326|29297|13
1594014300000|2020-07-06 05:45:00|29331.5|29296.5|29324.5|29304.5|29332|29306.5|29324.2|29296|20
1594014600000|2020-07-06 05:50:00|29324|29304|29324.3|29304.3|29327.7|29307.7|29324|29304|13
1594014900000|2020-07-06 05:55:00|29323.8|29303.8|29321.5|29301.5|29323.8|29303.8|29321.5|29301.5|2
1594015200000|2020-07-06 06:00:00|29322|29302|29324.8|29304.8|29325|29305|29322|29302|11
1594015500000|2020-07-06 06:05:00|29324.3|29304.3|29324.3|29304.3|29328|29308|29317|29297|55
1594015800000|2020-07-06 06:10:00|29323.8|29303.8|29322.8|29302.8|29323.8|29303.8|29321.5|29301.5|20
1594016100000|2020-07-06 06:15:00|29322.5|29302.5|29327|29307|29327.5|29307.5|29322.5|29302.5|21
1594016400000|2020-07-06 06:20:00|29328|29308|29327.1|29307.1|29334.5|29314.5|29326|29306|52
1594016700000|2020-07-06 06:25:00|29326.6|29306.6|29326.5|29306.5|29328.5|29308.5|29324.1|29304.1|29
1594017000000|2020-07-06 06:30:00|29326.3|29306.3|29327.5|29307.5|29329.5|29309.5|29324.8|29304.8|15
1594017300000|2020-07-06 06:35:00|29328.5|29308.5|29327.5|29307.5|29331|29311|29326.5|29306.5|20
1594017600000|2020-07-06 06:40:00|29328|29308|29316|29296|29328.5|29308.5|29316|29296|18
1594017900000|2020-07-06 06:45:00|29315.5|29295.5|29312.5|29292.5|29316.2|29296.2|29311.8|29291.8|28
1594018200000|2020-07-06 06:50:00|29312.8|29292.8|29311.5|29291.5|29315.6|29295.6|29311.5|29291.5|15
1594018500000|2020-07-06 06:55:00|29312|29292|29319|29299|29320|29300|29312|29292|28
1594018800000|2020-07-06 07:00:00|29318|29298|29320.5|29285.5|29322|29299|29314|29285|25
1594019100000|2020-07-06 07:05:00|29321|29286|29318|29298|29323|29301|29315|29286|19
1594019400000|2020-07-06 07:10:00|29318.5|29298.5|29321.5|29301.5|29321.5|29301.5|29316.5|29296.5|20
1594019700000|2020-07-06 07:15:00|29321|29301|29322.5|29302.5|29322.5|29302.5|29320|29300|14
1594020000000|2020-07-06 07:20:00|29324.5|29304.5|29343|29308|29343|29308|29324.5|29300|17
1594020300000|2020-07-06 07:25:00|29342|29307|29335.5|29315.5|29343|29315.5|29329|29303.5|40
1594020600000|2020-07-06 07:30:00|29336|29316|29340|29305|29342.5|29321.5|29334.5|29303.5|20
1594020900000|2020-07-06 07:35:00|29341.8|29306.8|29350|29315|29350|29315|29340|29305|9
1594021200000|2020-07-06 07:40:00|29349.5|29314.5|29342.5|29307.5|29349.5|29314.5|29339.9|29304.9|12
1594021500000|2020-07-06 07:45:00|29341.8|29306.8|29340|29305|29342.5|29307.5|29338.6|29303.6|8
1594021800000|2020-07-06 07:50:00|29341.4|29306.4|29340|29305|29341.4|29306.4|29340|29305|2
1594022100000|2020-07-06 07:55:00|29340.5|29305.5|29339.8|29304.8|29346|29311|29335.5|29300.5|9
1594022400000|2020-07-06 08:00:00|29341.9|29306.9|29340|29305|29342.5|29307.5|29339.9|29304.9|14
1594022700000|2020-07-06 08:05:00|29339.5|29304.5|29340|29305|29341.4|29306.4|29339.5|29304.5|4
1594023000000|2020-07-06 08:10:00|29341.4|29306.4|29342.5|29307.5|29342.5|29307.5|29340|29305|4
1594023300000|2020-07-06 08:15:00|29345|29310|29345|29310|29346.4|29311.4|29343.8|29308.8|5
1594023600000|2020-07-06 08:20:00|29343.8|29308.8|29350|29315|29350|29321|29341|29308.8|9
1594023900000|2020-07-06 08:25:00|29349|29314|29347.5|29312.5|29349|29314|29347.5|29312.5|4
1594024200000|2020-07-06 08:30:00|29345|29310|29354.7|29319.7|29354.7|29324.5|29339.5|29310|5
1594024500000|2020-07-06 08:35:00|29352.5|29317.5|29357.5|29322.5|29357.5|29330.2|29350|29315|10
1594024800000|2020-07-06 08:40:00|29356.3|29321.3|29355|29320|29356.5|29321.5|29353.8|29318.8|8
1594025100000|2020-07-06 08:45:00|29353.8|29318.8|29355|29320|29355.4|29320.4|29353.8|29318.8|5
1594025400000|2020-07-06 08:50:00|29354.5|29319.5|29351.3|29316.3|29354.5|29319.5|29350|29315|8
1594025700000|2020-07-06 08:55:00|29350.4|29315.4|29352.5|29317.5|29352.5|29317.5|29350.4|29315.4|3
1594026000000|2020-07-06 09:00:00|29350|29315|29350|29315|29350|29315|29350|29315|1
1594026300000|2020-07-06 09:05:00|29345|29310|29345|29310|29345|29310|29342.5|29307.5|4
1594026600000|2020-07-06 09:10:00|29347.3|29312.3|29347.8|29312.8|29347.8|29312.8|29347.3|29312.3|3
1594026900000|2020-07-06 09:15:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1594027200000|2020-07-06 09:20:00|29348.5|29313.5|29350|29315|29350|29315|29348.5|29313.5|4
1594027500000|2020-07-06 09:25:00|29348.8|29313.8|29350|29315|29350|29315|29348.8|29313.8|2
1594027800000|2020-07-06 09:30:00|29349.5|29314.5|29345|29310|29349.5|29314.5|29345|29310|6
1594028100000|2020-07-06 09:35:00|29344.5|29309.5|29335.2|29300.2|29345|29310|29335.2|29300.2|9
1594028400000|2020-07-06 09:40:00|29335.7|29300.7|29336.4|29301.4|29340|29305|29335.3|29300.3|8
1594028700000|2020-07-06 09:45:00|29335.5|29300.5|29335.5|29300.5|29342.5|29310.5|29330.5|29297.5|10
1594029000000|2020-07-06 09:50:00|29342.5|29307.5|29337.8|29302.8|29342.5|29307.5|29330.3|29295.3|16
1594029300000|2020-07-06 09:55:00|29337.5|29302.5|29335.1|29300.1|29340.5|29311|29331|29300.1|6
1594029600000|2020-07-06 10:00:00|29329.6|29309.6|29337.8|29302.8|29340|29309.6|29329.6|29299.3|13
1594029900000|2020-07-06 10:05:00|29335.5|29300.5|29335|29300|29335.5|29300.5|29335|29300|2
1594030200000|2020-07-06 10:10:00|29335.5|29300.5|29334.3|29299.3|29335.5|29300.5|29334.3|29299.3|2
1594030800000|2020-07-06 10:20:00|29332.6|29297.6|29320.3|29285.3|29333.8|29298.8|29314.8|29285.3|33
1594031100000|2020-07-06 10:25:00|29314|29294|29322.5|29287.5|29326.5|29294|29314|29287.5|7
1594031700000|2020-07-06 10:35:00|29325.3|29290.3|29322.5|29287.5|29325.8|29290.8|29322.5|29287.5|6
1594032000000|2020-07-06 10:40:00|29322.8|29287.8|29322.8|29287.8|29322.8|29287.8|29322.8|29287.8|1
1594032300000|2020-07-06 10:45:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1594033200000|2020-07-06 11:00:00|29320|29285|29322.6|29287.6|29322.6|29287.6|29320|29285|3
1594033500000|2020-07-06 11:05:00|29325.5|29290.5|29325.3|29290.3|29325.5|29290.5|29325.3|29290.3|2
1594033800000|2020-07-06 11:10:00|29326.7|29291.7|29323.9|29288.9|29326.7|29291.7|29323.9|29288.9|5
1594034100000|2020-07-06 11:15:00|29325.3|29290.3|29317.8|29282.8|29325.3|29290.3|29313.2|29278.2|11
1594034400000|2020-07-06 11:20:00|29319.3|29284.3|29320.3|29285.3|29320.3|29285.3|29317.8|29282.8|5
1594035000000|2020-07-06 11:30:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1594035600000|2020-07-06 11:40:00|29320.3|29285.3|29320.3|29285.3|29320.3|29285.3|29320.3|29285.3|1
1594035900000|2020-07-06 11:45:00|29317.8|29282.8|29320.3|29285.3|29320.3|29285.3|29317.8|29282.8|3
1594036200000|2020-07-06 11:50:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1594036500000|2020-07-06 11:55:00|29317.6|29282.6|29312.6|29277.6|29317.6|29282.6|29312.6|29277.6|10
1594036800000|2020-07-06 12:00:00|29313.5|29278.5|29315.3|29280.3|29315.8|29280.8|29312.6|29277.6|8
1594037100000|2020-07-06 12:05:00|29309.1|29289.1|29307.3|29287.3|29313.8|29290.1|29307.3|29277.6|6
1594037700000|2020-07-06 12:15:00|29313.6|29278.6|29302.8|29282.8|29313.6|29285.6|29302.8|29278.6|7
1594038000000|2020-07-06 12:20:00|29305.1|29285.1|29302.6|29282.6|29305.1|29285.1|29302.6|29282.6|4
1594038300000|2020-07-06 12:25:00|29302.9|29282.9|29302.6|29282.6|29303.3|29283.3|29302.6|29282.6|4
1594038600000|2020-07-06 12:30:00|29303.3|29283.3|29302.6|29282.6|29304.9|29284.9|29302.6|29282.6|6
1594038900000|2020-07-06 12:35:00|29303.3|29283.3|29305.3|29285.3|29305.3|29285.3|29303.3|29283.3|3
1594039200000|2020-07-06 12:40:00|29304.9|29284.9|29307.6|29287.6|29325.9|29291.4|29304.9|29281.1|17
1594039500000|2020-07-06 12:45:00|29310.9|29290.9|29323.4|29288.4|29323.7|29293.4|29307.4|29284.6|37
1594039800000|2020-07-06 12:50:00|29322.9|29287.9|29322.9|29287.9|29322.9|29287.9|29322.9|29287.9|1
1594040100000|2020-07-06 12:55:00|29323.7|29288.7|29323.7|29288.7|29323.7|29288.7|29323.7|29288.7|1
1594040400000|2020-07-06 13:00:00|29321.2|29286.2|29317.5|29282.5|29321.2|29286.2|29315|29280|9
1594040700000|2020-07-06 13:05:00|29317|29282|29317|29282|29317|29282|29317|29282|1
1594041300000|2020-07-06 13:15:00|29314.5|29279.5|29317.5|29282.5|29318|29283|29314.5|29279.5|4
1594041900000|2020-07-06 13:25:00|29320|29285|29324.5|29289.5|29325|29290|29318|29283|12
1594042200000|2020-07-06 13:30:00|29324|29289|29322.5|29287.5|29324|29289|29322.5|29287.5|3
1594042800000|2020-07-06 13:40:00|29320|29285|29314.3|29279.3|29320|29285|29314.3|29279.3|7
1594043100000|2020-07-06 13:45:00|29316.3|29281.3|29307|29287|29317.3|29287.5|29306.2|29281.3|6
1594043400000|2020-07-06 13:50:00|29315|29280|29317.5|29282.5|29317.5|29291|29309.3|29280|6
1594043700000|2020-07-06 13:55:00|29312.5|29292.5|29318.5|29283.5|29321.8|29294.3|29312.5|29283.5|7
1594044000000|2020-07-06 14:00:00|29317.5|29282.5|29322.3|29287.3|29322.3|29297.5|29312|29281.5|13
1594044300000|2020-07-06 14:05:00|29317.5|29297.5|29317.5|29297.5|29318.2|29298.2|29316.5|29296.5|7
1594044900000|2020-07-06 14:15:00|29323.7|29303.7|29333.9|29298.9|29337.2|29303.7|29323.7|29295.6|17
1594045200000|2020-07-06 14:20:00|29333.7|29298.7|29323.4|29303.4|29333.7|29306.2|29323.4|29298.2|5
1594045500000|2020-07-06 14:25:00|29323.9|29303.9|29322.9|29302.9|29323.9|29303.9|29322.9|29302.9|2
1594046100000|2020-07-06 14:35:00|29323.9|29303.9|29314.7|29294.7|29323.9|29303.9|29314.7|29294.7|10
1594046400000|2020-07-06 14:40:00|29322.7|29287.7|29317.9|29282.9|29322.7|29294.7|29314.2|29282.9|5
1594046700000|2020-07-06 14:45:00|29319.9|29284.9|29307.9|29287.9|29319.9|29288.1|29307.9|29284.9|3
1594047000000|2020-07-06 14:50:00|29307.4|29287.4|29307.4|29287.4|29307.4|29287.4|29306.9|29286.9|3
1594047300000|2020-07-06 14:55:00|29301.9|29281.9|29313.9|29278.9|29313.9|29285.2|29301.3|29275.4|17
1594047600000|2020-07-06 15:00:00|29312.2|29277.2|29312.7|29277.7|29312.7|29281.6|29301.6|29275.4|5
1594047900000|2020-07-06 15:05:00|29312.9|29277.9|29312.2|29277.2|29312.9|29277.9|29312.2|29277.2|2
1594048200000|2020-07-06 15:10:00|29312.9|29277.9|29316.8|29281.8|29316.8|29288.8|29302|29277.9|10
1594048500000|2020-07-06 15:15:00|29307|29287|29307.5|29287.5|29308.7|29288.7|29307|29287|6
1594048800000|2020-07-06 15:20:00|29307|29287|29307.5|29287.5|29307.5|29287.5|29307|29287|2
1594049100000|2020-07-06 15:25:00|29314.5|29279.5|29314|29279|29314.5|29279.5|29314|29279|2
1594049400000|2020-07-06 15:30:00|29315|29280|29310|29290|29315|29292.5|29307.5|29280|7
1594050000000|2020-07-06 15:40:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1594050300000|2020-07-06 15:45:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1594050900000|2020-07-06 15:55:00|29321.3|29286.3|29325|29290|29325|29290|29321.3|29286.3|2
1594051500000|2020-07-06 16:05:00|29322.5|29287.5|29325|29290|29325|29290|29322.5|29287.5|2
1594055400000|2020-07-06 17:10:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1594056000000|2020-07-06 17:20:00|29323.8|29288.8|29307.4|29287.4|29323.8|29288.8|29307.4|29287.4|2
1594056300000|2020-07-06 17:25:00|29308.4|29288.4|29307.1|29287.1|29308.4|29288.4|29307.1|29287.1|2
1594056600000|2020-07-06 17:30:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1594056900000|2020-07-06 17:35:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594057800000|2020-07-06 17:50:00|29300.1|29280.1|29300.1|29280.1|29300.1|29280.1|29300.1|29280.1|1
1594058100000|2020-07-06 17:55:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594058400000|2020-07-06 18:00:00|29302.7|29282.7|29303.9|29283.9|29303.9|29283.9|29302.7|29282.7|2
1594059900000|2020-07-06 18:25:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1594061400000|2020-07-06 18:50:00|29301.4|29281.4|29300.1|29280.1|29301.4|29281.4|29300.1|29280.1|2
1594061700000|2020-07-06 18:55:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594062000000|2020-07-06 19:00:00|29301.1|29281.1|29301.1|29281.1|29303.6|29283.6|29301.1|29281.1|3
1594062300000|2020-07-06 19:05:00|29306|29271|29301.1|29281.1|29306|29281.1|29301.1|29271|2
1594062600000|2020-07-06 19:10:00|29310.5|29275.5|29302|29282|29310.5|29282|29301.1|29271.1|4
1594062900000|2020-07-06 19:15:00|29300.8|29280.8|29296.1|29276.1|29300.8|29280.8|29296.1|29276.1|2
1594063500000|2020-07-06 19:25:00|29297|29277|29307.5|29272.5|29307.5|29278.8|29297|29272.5|6
1594063800000|2020-07-06 19:30:00|29297.5|29277.5|29297.5|29277.5|29304|29277.5|29296.2|29269|5
1594064100000|2020-07-06 19:35:00|29307.5|29272.5|29298.8|29278.8|29307.5|29278.8|29297.5|29272.5|3
1594064400000|2020-07-06 19:40:00|29297.5|29277.5|29298.8|29278.8|29307.5|29278.8|29297.5|29272.5|3
1594064700000|2020-07-06 19:45:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1594089000000|2020-07-07 02:30:00|29294.8|29274.8|29299.3|29279.3|29304.8|29279.8|29294.8|29268.5|15
1594089300000|2020-07-07 02:35:00|29298.8|29278.8|29303|29283|29306.2|29286.2|29298.8|29278.8|16
1594089600000|2020-07-07 02:40:00|29304|29284|29323.8|29303.8|29340.5|29312.8|29303.3|29283.3|29
1594089900000|2020-07-07 02:45:00|29321.3|29301.3|29315.8|29295.8|29325|29305|29313.5|29293.5|56
1594090200000|2020-07-07 02:50:00|29316.3|29296.3|29328.3|29308.3|29330.5|29310.5|29314.3|29294.3|32
1594090500000|2020-07-07 02:55:00|29329.8|29309.8|29318.5|29298.5|29332.3|29312.3|29317|29297|52
1594090800000|2020-07-07 03:00:00|29321|29301|29340|29305|29361.5|29330.5|29318|29298|77
1594091100000|2020-07-07 03:05:00|29340.5|29305.5|29332|29312|29348.5|29321.5|29331.2|29305.5|45
1594091400000|2020-07-07 03:10:00|29332.5|29312.5|29337.8|29317.8|29347.5|29322|29323|29295|33
1594091700000|2020-07-07 03:15:00|29338.3|29318.3|29357.8|29337.8|29372|29345|29338.3|29318.3|70
1594092000000|2020-07-07 03:20:00|29362.2|29342.2|29353|29333|29362.2|29342.2|29351.6|29331.6|53
1594092300000|2020-07-07 03:25:00|29351|29331|29352.2|29332.2|29352.2|29332.2|29345.5|29325.5|22
1594092600000|2020-07-07 03:30:00|29352|29332|29364|29329|29364|29334.5|29351|29327.5|12
1594092900000|2020-07-07 03:35:00|29364.5|29329.5|29347|29327|29365.5|29337.7|29346.3|29326.3|33
1594093200000|2020-07-07 03:40:00|29347.8|29327.8|29343.5|29323.5|29347.8|29327.8|29337|29317|18
1594093500000|2020-07-07 03:45:00|29343|29323|29344|29324|29351.2|29331.2|29341|29321|29
1594093800000|2020-07-07 03:50:00|29343|29323|29343|29323|29343.5|29323.5|29341.5|29321.5|5
1594094100000|2020-07-07 03:55:00|29341|29321|29343|29323|29343|29323|29341|29321|2
1594094400000|2020-07-07 04:00:00|29343.5|29323.5|29344|29324|29344.5|29324.5|29342|29322|8
1594094700000|2020-07-07 04:05:00|29344.5|29324.5|29344.5|29324.5|29344.5|29324.5|29344.5|29324.5|1
1594095300000|2020-07-07 04:15:00|29344|29324|29355|29320|29355.5|29328.5|29343|29320|20
1594095900000|2020-07-07 04:25:00|29354.7|29319.7|29357.2|29322.2|29357.2|29322.2|29354.7|29319.7|3
1594096200000|2020-07-07 04:30:00|29357.3|29322.3|29349.7|29329.7|29357.3|29329.7|29349.5|29322.2|6
1594096500000|2020-07-07 04:35:00|29348.5|29328.5|29350|29330|29351|29331|29348.5|29328.5|7
1594097100000|2020-07-07 04:45:00|29351.5|29331.5|29354.8|29334.8|29361|29334.8|29350.3|29324.5|15
1594097400000|2020-07-07 04:50:00|29352.8|29332.8|29346.2|29326.2|29352.8|29332.8|29340.2|29320.2|28
1594097700000|2020-07-07 04:55:00|29346.7|29326.7|29346.2|29326.2|29346.7|29326.7|29346.2|29326.2|2
1594098000000|2020-07-07 05:00:00|29346.7|29326.7|29347.3|29327.3|29347.8|29327.8|29346.3|29326.3|7
1594098300000|2020-07-07 05:05:00|29346.3|29326.3|29340.8|29320.8|29346.3|29326.3|29340.5|29320.5|8
1594098600000|2020-07-07 05:10:00|29341.3|29321.3|29340.5|29320.5|29342.5|29322.5|29340.5|29320.5|5
1594098900000|2020-07-07 05:15:00|29340|29320|29358|29323|29358|29330.5|29339|29319|18
1594099200000|2020-07-07 05:20:00|29357.5|29322.5|29360|29325|29360|29325|29357.5|29322.5|6
1594099500000|2020-07-07 05:25:00|29360.3|29325.3|29357.5|29337.5|29362.8|29337.7|29355|29325|21
1594099800000|2020-07-07 05:30:00|29358.5|29338.5|29357.5|29337.5|29359.5|29339.5|29357.5|29337.5|4
1594100100000|2020-07-07 05:35:00|29358.5|29338.5|29358|29338|29358.5|29338.5|29357.5|29337.5|3
1594100400000|2020-07-07 05:40:00|29358.5|29338.5|29358|29338|29360.5|29340.5|29358|29338|10
1594101000000|2020-07-07 05:50:00|29359.4|29339.4|29359.8|29339.8|29360.3|29340.3|29358|29338|5
1594101300000|2020-07-07 05:55:00|29360.3|29340.3|29364.5|29344.5|29365|29345|29358.3|29338.3|16
1594101600000|2020-07-07 06:00:00|29365|29345|29366.5|29346.5|29376|29356|29365|29337|15
1594101900000|2020-07-07 06:05:00|29367|29347|29367|29347|29372|29352|29366|29346|20
1594102200000|2020-07-07 06:10:00|29367.5|29347.5|29367|29347|29369.5|29349.5|29365.5|29345.5|33
1594102500000|2020-07-07 06:15:00|29365.5|29345.5|29350.1|29330.1|29365.5|29345.5|29350.1|29330.1|40
1594102800000|2020-07-07 06:20:00|29352.1|29332.1|29361|29326|29366|29337|29352|29326|30
1594103100000|2020-07-07 06:25:00|29361.5|29326.5|29355.5|29335.5|29362|29335.5|29345.5|29325.5|14
1594103400000|2020-07-07 06:30:00|29355.3|29335.3|29352|29332|29357|29337|29349.5|29329.5|44
1594103700000|2020-07-07 06:35:00|29354.5|29334.5|29354.5|29334.5|29355|29335|29350.8|29330.8|15
1594104000000|2020-07-07 06:40:00|29355|29335|29356|29336|29356|29336|29354|29334|10
1594104300000|2020-07-07 06:45:00|29356.5|29336.5|29357.5|29337.5|29357.5|29337.5|29356|29336|6
1594104600000|2020-07-07 06:50:00|29358.5|29338.5|29364.5|29344.5|29366|29346|29358|29338|30
1594104900000|2020-07-07 06:55:00|29365|29345|29365|29345|29369.5|29349.5|29365|29345|14
1594105200000|2020-07-07 07:00:00|29366|29346|29364.5|29344.5|29367.5|29347.5|29360|29340|19
1594105500000|2020-07-07 07:05:00|29365|29345|29361.5|29341.5|29368.5|29346|29359.5|29333|16
1594105800000|2020-07-07 07:10:00|29361|29341|29361.5|29341.5|29362|29342|29359|29339|26
1594106100000|2020-07-07 07:15:00|29359|29339|29358.5|29338.5|29359|29339|29357.5|29337.5|4
1594106400000|2020-07-07 07:20:00|29357.5|29337.5|29359|29339|29361.4|29341.4|29357.5|29337.5|20
1594106700000|2020-07-07 07:25:00|29360|29340|29359.5|29339.5|29363.8|29343.8|29359.5|29339.5|19
1594107000000|2020-07-07 07:30:00|29360|29340|29372.5|29337.5|29372.5|29347.2|29357.5|29332.5|16
1594107300000|2020-07-07 07:35:00|29368.8|29333.8|29357.5|29337.5|29368.8|29338.9|29357.5|29330|8
1594107600000|2020-07-07 07:40:00|29364.9|29329.9|29367.5|29332.5|29367.5|29332.5|29364.9|29329.9|2
1594108200000|2020-07-07 07:50:00|29366.8|29331.8|29358.9|29338.9|29366.8|29338.9|29357.5|29331.8|3
1594108500000|2020-07-07 07:55:00|29367.5|29332.5|29370|29335|29372.5|29347.2|29362.5|29332.5|11
1594108800000|2020-07-07 08:00:00|29367.5|29332.5|29367.5|29332.5|29374.7|29347.2|29357.5|29332.5|10
1594109100000|2020-07-07 08:05:00|29362.5|29342.5|29357.5|29337.5|29362.5|29342.5|29356.3|29336.3|11
1594109700000|2020-07-07 08:15:00|29356.5|29336.5|29356.5|29336.5|29356.5|29336.5|29356.5|29336.5|1
1594110000000|2020-07-07 08:20:00|29357.2|29337.2|29367.5|29332.5|29369.3|29340|29357.2|29331.3|13
1594110300000|2020-07-07 08:25:00|29367.8|29332.8|29370|29335|29370|29335|29367.8|29332.8|2
1594110600000|2020-07-07 08:30:00|29367.5|29332.5|29370|29335|29370|29335|29367.5|29332.5|2
1594110900000|2020-07-07 08:35:00|29367.5|29332.5|29367.5|29332.5|29367.8|29332.8|29367.5|29332.5|3
1594111500000|2020-07-07 08:45:00|29366.3|29331.3|29367.5|29332.5|29367.5|29332.5|29366.3|29331.3|2
1594111800000|2020-07-07 08:50:00|29370.5|29335.5|29367.5|29332.5|29370.5|29342.5|29362|29332.5|4
1594112400000|2020-07-07 09:00:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1594112700000|2020-07-07 09:05:00|29372.5|29337.5|29372.5|29337.5|29372.8|29337.8|29372.5|29337.5|3
1594113000000|2020-07-07 09:10:00|29372.3|29337.3|29372.5|29337.5|29372.8|29337.8|29369.3|29334.3|6
1594113300000|2020-07-07 09:15:00|29372.8|29337.8|29371.3|29336.3|29375|29340|29371.3|29336.3|7
1594113600000|2020-07-07 09:20:00|29372.5|29337.5|29369.2|29349.2|29377.6|29349.2|29362.5|29337.5|13
1594113900000|2020-07-07 09:25:00|29367.8|29347.8|29375.5|29340.5|29375.5|29348|29367.8|29340.5|4
1594114200000|2020-07-07 09:30:00|29367.8|29347.8|29367.8|29347.8|29367.8|29347.8|29367.8|29347.8|1
1594114500000|2020-07-07 09:35:00|29368|29348|29367.8|29347.8|29370.1|29350.1|29367.8|29347.8|3
1594114800000|2020-07-07 09:40:00|29368|29348|29367.8|29347.8|29377.6|29349.1|29367.8|29342.6|6
1594115400000|2020-07-07 09:50:00|29369.5|29349.5|29372.8|29352.8|29380.5|29352.8|29369.5|29342.6|6
1594115700000|2020-07-07 09:55:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1594116000000|2020-07-07 10:00:00|29372.3|29352.3|29377.6|29342.6|29380.5|29352.8|29368.3|29342.6|21
1594116300000|2020-07-07 10:05:00|29378|29343|29372.8|29352.8|29378|29352.8|29372.8|29343|2
1594116600000|2020-07-07 10:10:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1594116900000|2020-07-07 10:15:00|29368.1|29348.1|29369.1|29349.1|29377.6|29349.7|29363.9|29340.5|21
1594117200000|2020-07-07 10:20:00|29371.8|29351.8|29372.8|29352.8|29372.8|29352.8|29371.8|29351.8|2
1594118100000|2020-07-07 10:35:00|29370.3|29350.3|29377.5|29342.5|29377.6|29350.3|29370.3|29341.4|4
1594118700000|2020-07-07 10:45:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1594119000000|2020-07-07 10:50:00|29367.8|29347.8|29367.5|29347.5|29367.8|29347.8|29367.5|29347.5|2
1594119600000|2020-07-07 11:00:00|29369.8|29349.8|29377.3|29342.3|29377.5|29349.8|29366.3|29337.5|10
1594121100000|2020-07-07 11:25:00|29374.7|29339.7|29377.3|29342.3|29377.3|29342.3|29374.7|29339.7|2
1594121400000|2020-07-07 11:30:00|29376.9|29341.9|29376.9|29341.9|29376.9|29341.9|29376.9|29341.9|1
1594122000000|2020-07-07 11:40:00|29367.5|29347.5|29367|29347|29377.3|29347.5|29366.1|29335|13
1594122300000|2020-07-07 11:45:00|29368.3|29333.3|29367.8|29332.8|29370|29346.7|29362.5|29332.8|11
1594122600000|2020-07-07 11:50:00|29360|29340|29375|29340|29375|29344|29360|29335.3|14
1594122900000|2020-07-07 11:55:00|29376.3|29341.3|29377.3|29342.3|29377.3|29342.3|29376.3|29341.3|2
1594123200000|2020-07-07 12:00:00|29378.5|29343.5|29372.7|29352.7|29378.5|29352.7|29372|29343.5|3
1594123500000|2020-07-07 12:05:00|29373.9|29353.9|29382.5|29347.5|29385|29353.9|29372.5|29344.7|15
1594123800000|2020-07-07 12:10:00|29379.7|29344.7|29379.7|29344.7|29379.7|29344.7|29379.7|29344.7|1
1594124100000|2020-07-07 12:15:00|29382.5|29347.5|29372.5|29352.5|29382.5|29352.5|29372.5|29345|3
1594124400000|2020-07-07 12:20:00|29371.8|29351.8|29378|29358|29387.8|29363|29371.3|29345|37
1594124700000|2020-07-07 12:25:00|29379.5|29359.5|29378|29358|29379.5|29359.5|29377.5|29357.5|4
1594125000000|2020-07-07 12:30:00|29387.8|29352.8|29383|29363|29387.8|29363.3|29381.8|29352.8|13
1594125300000|2020-07-07 12:35:00|29382.3|29362.3|29384.2|29364.2|29384.2|29364.2|29381.8|29361.8|8
1594125600000|2020-07-07 12:40:00|29383|29363|29387.8|29352.8|29387.8|29363|29383|29352.5|4
1594125900000|2020-07-07 12:45:00|29379.8|29359.8|29377.5|29357.5|29385.5|29359.8|29377.5|29347.5|6
1594126200000|2020-07-07 12:50:00|29372.8|29352.8|29377.5|29357.5|29377.5|29357.5|29372.8|29352.8|4
1594126500000|2020-07-07 12:55:00|29376.3|29356.3|29377.5|29357.5|29387|29357.5|29376|29350.4|10
1594126800000|2020-07-07 13:00:00|29382.5|29347.5|29385.5|29350.5|29385.5|29357.5|29376.4|29347.5|6
1594127100000|2020-07-07 13:05:00|29387.5|29352.5|29382.5|29362.5|29387.5|29362.5|29378|29352.5|4
1594127700000|2020-07-07 13:15:00|29380|29360|29382.5|29362.5|29382.5|29362.5|29380|29360|5
1594128000000|2020-07-07 13:20:00|29381.2|29361.2|29375|29355|29381.2|29361.2|29375|29355|7
1594128300000|2020-07-07 13:25:00|29374.8|29354.8|29367.5|29347.5|29374.8|29354.8|29367.5|29347.5|7
1594128600000|2020-07-07 13:30:00|29367|29347|29365|29345|29367|29347|29365|29345|2
1594128900000|2020-07-07 13:35:00|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|1
1594129200000|2020-07-07 13:40:00|29365.4|29345.4|29360.6|29340.6|29370.4|29345.6|29360.6|29335.4|7
1594129500000|2020-07-07 13:45:00|29356.7|29336.7|29362.3|29327.3|29363.3|29336.7|29353.7|29327.3|5
1594129800000|2020-07-07 13:50:00|29364.1|29329.1|29360.6|29340.6|29364.1|29340.6|29355.6|29329.1|7
1594130100000|2020-07-07 13:55:00|29360|29340|29358.9|29338.9|29360|29340|29358.5|29338.5|3
1594130400000|2020-07-07 14:00:00|29356.1|29336.1|29353.9|29333.9|29356.1|29336.1|29353.9|29333.9|2
1594130700000|2020-07-07 14:05:00|29356.1|29336.1|29356.1|29336.1|29356.1|29336.1|29356.1|29336.1|1
1594131000000|2020-07-07 14:10:00|29353.9|29333.9|29358.9|29338.9|29361.1|29341.1|29353.9|29333.9|14
1594131300000|2020-07-07 14:15:00|29358.6|29338.6|29358.9|29338.9|29361.1|29341.1|29356.1|29336.1|9
1594131600000|2020-07-07 14:20:00|29361|29341|29362.6|29342.6|29366|29346|29361|29341|8
1594131900000|2020-07-07 14:25:00|29363.8|29343.8|29362.5|29342.5|29363.8|29343.8|29362.5|29342.5|4
1594132200000|2020-07-07 14:30:00|29363.8|29343.8|29367.5|29347.5|29367.5|29347.5|29363.8|29343.8|4
1594132500000|2020-07-07 14:35:00|29374.7|29354.7|29374.7|29354.7|29374.7|29354.7|29374.7|29354.7|1
1594132800000|2020-07-07 14:40:00|29373|29353|29375|29355|29375|29355|29373|29353|2
1594133100000|2020-07-07 14:45:00|29377.5|29357.5|29375|29355|29377.5|29357.5|29375|29355|2
1594133400000|2020-07-07 14:50:00|29383.3|29348.3|29375|29355|29385|29355|29375|29348.3|3
1594133700000|2020-07-07 14:55:00|29377|29357|29380|29360|29386.5|29362.3|29375|29350|11
1594134300000|2020-07-07 15:05:00|29390|29355|29390|29355|29390|29355|29390|29355|1
1594134600000|2020-07-07 15:10:00|29377.7|29357.7|29385|29365|29385|29365|29377.7|29357.7|7
1594134900000|2020-07-07 15:15:00|29390|29355|29385|29365|29391.5|29365|29385|29355|3
1594135200000|2020-07-07 15:20:00|29382.5|29362.5|29377.7|29357.7|29390|29362.5|29377.7|29353.3|11
1594135500000|2020-07-07 15:25:00|29378.8|29358.8|29389.1|29354.1|29389.1|29363.9|29376.1|29353.5|13
1594135800000|2020-07-07 15:30:00|29383.6|29363.6|29383.9|29363.9|29383.9|29363.9|29383.6|29363.6|2
1594136100000|2020-07-07 15:35:00|29386|29366|29383.9|29363.9|29386|29366|29383.9|29363.9|2
1594136400000|2020-07-07 15:40:00|29384.4|29364.4|29384.4|29364.4|29384.4|29364.4|29384.4|29364.4|1
1594136700000|2020-07-07 15:45:00|29383.9|29363.9|29382.6|29362.6|29391.4|29364.4|29382.6|29354.1|14
1594137000000|2020-07-07 15:50:00|29383.9|29363.9|29381.1|29361.1|29383.9|29363.9|29381.1|29361.1|3
1594137300000|2020-07-07 15:55:00|29378.9|29358.9|29386.4|29351.4|29386.4|29358.9|29374.1|29339.1|9
1594137600000|2020-07-07 16:00:00|29379.4|29359.4|29389.1|29354.1|29389.1|29360.4|29379.4|29354.1|3
1594137900000|2020-07-07 16:05:00|29383.9|29363.9|29382.4|29362.4|29383.9|29363.9|29376.6|29356.6|7
1594138200000|2020-07-07 16:10:00|29384.7|29364.7|29382.5|29362.5|29384.7|29364.7|29377.6|29357.6|6
1594138800000|2020-07-07 16:20:00|29382.3|29362.3|29382.5|29362.5|29382.5|29362.5|29381.2|29361.2|3
1594139400000|2020-07-07 16:30:00|29382.4|29362.4|29384.6|29349.6|29384.6|29362.4|29379.5|29346.5|9
1594139700000|2020-07-07 16:35:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1594140900000|2020-07-07 16:55:00|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|1
1594141200000|2020-07-07 17:00:00|29379.6|29359.6|29379.6|29359.6|29389.6|29359.6|29379.6|29354.6|3
1594141500000|2020-07-07 17:05:00|29389.6|29354.6|29385.8|29365.8|29389.6|29366.8|29384.6|29354.6|5
1594141800000|2020-07-07 17:10:00|29384.1|29364.1|29389.4|29354.4|29390.5|29364.1|29383.6|29354.4|4
1594143900000|2020-07-07 17:45:00|29387.1|29352.1|29386.6|29351.6|29387.1|29352.1|29386.6|29351.6|2
1594146600000|2020-07-07 18:30:00|29381.1|29361.1|29385|29365|29387.4|29367.4|29381.1|29361.1|7
1594146900000|2020-07-07 18:35:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1594147200000|2020-07-07 18:40:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1594148400000|2020-07-07 19:00:00|29385.2|29365.2|29393|29358|29393|29365.2|29385.2|29358|2
1594151100000|2020-07-07 19:45:00|29387|29367|29388|29368|29390|29370|29387|29367|3
1594151400000|2020-07-07 19:50:00|29387.5|29367.5|29388|29368|29388.8|29368.8|29387.5|29367.5|4
1594151700000|2020-07-07 19:55:00|29388.8|29368.8|29391.3|29371.3|29391.8|29371.8|29388.8|29368.8|7
1594175400000|2020-07-08 02:30:00|29400|29365|29382.5|29362.5|29400|29371|29379.5|29359.5|27
1594175700000|2020-07-08 02:35:00|29381|29361|29376.8|29356.8|29381|29361|29375.5|29355.5|22
1594176000000|2020-07-08 02:40:00|29376|29356|29373.5|29353.5|29378.3|29358.3|29370|29350|37
1594176300000|2020-07-08 02:45:00|29377|29357|29365.5|29345.5|29377|29357|29365.5|29345.5|27
1594176600000|2020-07-08 02:50:00|29366|29346|29368.5|29348.5|29370.5|29350.5|29364.4|29344.4|19
1594176900000|2020-07-08 02:55:00|29367.5|29347.5|29375.5|29355.5|29377.7|29357.7|29366.5|29346.5|41
1594177200000|2020-07-08 03:00:00|29377|29357|29380.8|29360.8|29381.3|29361.3|29372.5|29352.5|38
1594177500000|2020-07-08 03:05:00|29378.8|29358.8|29373.5|29353.5|29378.8|29358.8|29373.5|29353.5|20
1594177800000|2020-07-08 03:10:00|29373|29353|29373|29353|29377.5|29357.5|29370.5|29350.5|37
1594178100000|2020-07-08 03:15:00|29372.5|29352.5|29373.3|29353.3|29375.8|29355.8|29372|29352|19
1594178400000|2020-07-08 03:20:00|29372.8|29352.8|29367.8|29347.8|29373.3|29353.3|29367.8|29347.8|7
1594179000000|2020-07-08 03:30:00|29369.3|29349.3|29368.5|29348.5|29370.5|29350.5|29368.3|29348.3|10
1594179300000|2020-07-08 03:35:00|29370.5|29350.5|29372.5|29352.5|29374|29354|29370.5|29350.5|8
1594179600000|2020-07-08 03:40:00|29370|29350|29371.5|29351.5|29371.7|29351.7|29370|29350|8
1594179900000|2020-07-08 03:45:00|29368.8|29348.8|29362.3|29342.3|29368.8|29348.8|29362.3|29342.3|8
1594180200000|2020-07-08 03:50:00|29363|29343|29356|29336|29364|29344|29355.5|29335.5|11
1594180500000|2020-07-08 03:55:00|29356.5|29336.5|29358|29338|29360.7|29340.7|29356.5|29336.5|16
1594180800000|2020-07-08 04:00:00|29358.5|29338.5|29360.7|29340.7|29360.7|29340.7|29358.5|29338.5|3
1594181400000|2020-07-08 04:10:00|29361.2|29341.2|29356.5|29336.5|29361.2|29341.2|29355|29335|15
1594181700000|2020-07-08 04:15:00|29357|29337|29356|29336|29357|29337|29355|29335|8
1594182000000|2020-07-08 04:20:00|29356.5|29336.5|29359.5|29339.5|29360.2|29340.2|29356.5|29336.5|7
1594182300000|2020-07-08 04:25:00|29359.6|29339.6|29362|29342|29362|29342|29359.6|29339.6|5
1594182600000|2020-07-08 04:30:00|29361.5|29341.5|29362.5|29342.5|29363|29343|29361.5|29341.5|7
1594182900000|2020-07-08 04:35:00|29362.1|29342.1|29362.5|29342.5|29362.5|29342.5|29362.1|29342.1|2
1594183200000|2020-07-08 04:40:00|29363|29343|29362.5|29342.5|29363.5|29343.5|29362.5|29342.5|3
1594183500000|2020-07-08 04:45:00|29363.3|29343.3|29362.5|29342.5|29363.3|29343.3|29362.5|29342.5|3
1594183800000|2020-07-08 04:50:00|29363|29343|29365|29345|29368.5|29348.5|29363|29343|12
1594184400000|2020-07-08 05:00:00|29365.5|29345.5|29368|29348|29368|29348|29365.5|29345.5|6
1594184700000|2020-07-08 05:05:00|29367.5|29347.5|29363.5|29343.5|29367.5|29347.5|29362.5|29342.5|15
1594185000000|2020-07-08 05:10:00|29363|29343|29362.5|29342.5|29363|29343|29362.5|29342.5|2
1594185300000|2020-07-08 05:15:00|29363|29343|29362.5|29342.5|29363.5|29343.5|29362.5|29342.5|4
1594185600000|2020-07-08 05:20:00|29362|29342|29362.1|29342.1|29362.1|29342.1|29361.5|29341.5|4
1594185900000|2020-07-08 05:25:00|29362.5|29342.5|29362.5|29342.5|29362.5|29342.5|29362.5|29342.5|1
1594186200000|2020-07-08 05:30:00|29363.5|29343.5|29363|29343|29364.5|29344.5|29363|29343|10
1594186500000|2020-07-08 05:35:00|29362.5|29342.5|29363|29343|29363|29343|29362.5|29342.5|2
1594186800000|2020-07-08 05:40:00|29363.5|29343.5|29366|29346|29366.5|29346.5|29363.5|29343.5|7
1594187100000|2020-07-08 05:45:00|29366.2|29346.2|29367.5|29347.5|29367.5|29347.5|29366|29346|5
1594188000000|2020-07-08 06:00:00|29367|29347|29370.2|29350.2|29371.5|29351.5|29366.5|29346.5|13
1594188600000|2020-07-08 06:10:00|29371.3|29351.3|29371.5|29351.5|29375.7|29355.7|29370.2|29350.2|21
1594188900000|2020-07-08 06:15:00|29375.7|29355.7|29372|29352|29375.7|29355.7|29370.5|29350.5|17
1594189200000|2020-07-08 06:20:00|29372.5|29352.5|29372.2|29352.2|29374.3|29354.3|29369.5|29349.5|10
1594189500000|2020-07-08 06:25:00|29371.7|29351.7|29371|29351|29372.5|29352.5|29368.5|29348.5|16
1594189800000|2020-07-08 06:30:00|29370.8|29350.8|29375|29355|29375|29355|29370.8|29350.8|13
1594190100000|2020-07-08 06:35:00|29374.8|29354.8|29370.8|29350.8|29375.3|29355.3|29370.8|29350.8|9
1594190400000|2020-07-08 06:40:00|29371.5|29351.5|29366.5|29346.5|29371.5|29351.5|29366.5|29346.5|12
1594190700000|2020-07-08 06:45:00|29363|29343|29376|29356|29376|29356|29362.8|29342.8|29
1594191000000|2020-07-08 06:50:00|29374|29354|29374.3|29354.3|29374.3|29354.3|29371.8|29351.8|10
1594191300000|2020-07-08 06:55:00|29374.5|29354.5|29378|29358|29378.2|29358.2|29374|29354|14
1594191600000|2020-07-08 07:00:00|29377.5|29357.5|29374.5|29354.5|29378.5|29358.5|29373.5|29353.5|14
1594191900000|2020-07-08 07:05:00|29374|29354|29374.5|29354.5|29374.5|29354.5|29372.8|29352.8|6
1594192200000|2020-07-08 07:10:00|29375|29355|29374.5|29354.5|29376.5|29356.5|29373|29353|16
1594192500000|2020-07-08 07:15:00|29374|29354|29374|29354|29377|29357|29373|29353|17
1594192800000|2020-07-08 07:20:00|29373.5|29353.5|29373.5|29353.5|29374|29354|29372.8|29352.8|9
1594193100000|2020-07-08 07:25:00|29374.5|29354.5|29376|29356|29376|29356|29374.5|29354.5|4
1594193400000|2020-07-08 07:30:00|29373|29353|29377.5|29357.5|29382.5|29357.5|29373|29347.5|11
1594193700000|2020-07-08 07:35:00|29382.5|29347.5|29382.5|29347.5|29382.5|29353.9|29372.5|29344.7|9
1594194000000|2020-07-08 07:40:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1594194300000|2020-07-08 07:45:00|29378.9|29358.9|29372.5|29352.5|29378.9|29358.9|29372.5|29352.5|6
1594194600000|2020-07-08 07:50:00|29373|29353|29382.8|29347.8|29382.8|29353|29373|29347.8|2
1594194900000|2020-07-08 07:55:00|29377.5|29357.5|29377.8|29357.8|29382.8|29357.8|29377.5|29347.8|4
1594195200000|2020-07-08 08:00:00|29377.5|29357.5|29377.5|29357.5|29378.9|29358.9|29377.5|29357.5|3
1594195500000|2020-07-08 08:05:00|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|1
1594195800000|2020-07-08 08:10:00|29380.1|29360.1|29378.7|29358.7|29380.1|29360.1|29378.7|29358.7|2
1594196100000|2020-07-08 08:15:00|29379.2|29359.2|29378.7|29358.7|29379.2|29359.2|29378.7|29358.7|2
1594196400000|2020-07-08 08:20:00|29386.5|29351.5|29386.5|29351.5|29386.5|29351.5|29383.9|29348.9|3
1594196700000|2020-07-08 08:25:00|29383.9|29348.9|29383.9|29348.9|29383.9|29348.9|29383.9|29348.9|1
1594197000000|2020-07-08 08:30:00|29374.2|29354.2|29377.5|29357.5|29384.2|29359.2|29374.2|29349.1|6
1594197300000|2020-07-08 08:35:00|29377.8|29357.8|29380.6|29360.6|29387|29360.6|29375.8|29347.5|18
1594197600000|2020-07-08 08:40:00|29379.2|29359.2|29387.5|29352.5|29389.1|29359.2|29379.2|29352.5|3
1594197900000|2020-07-08 08:45:00|29389.3|29354.3|29389.3|29354.3|29389.3|29354.3|29389.3|29354.3|1
1594198200000|2020-07-08 08:50:00|29385.5|29365.5|29386.1|29366.1|29386.1|29366.1|29385.5|29365.5|2
1594198500000|2020-07-08 08:55:00|29386.8|29366.8|29383|29363|29386.8|29366.8|29382.8|29362.8|6
1594199100000|2020-07-08 09:05:00|29382.9|29362.9|29382.8|29362.8|29384.2|29364.2|29381.4|29361.4|5
1594199400000|2020-07-08 09:10:00|29383|29363|29387.8|29367.8|29397.2|29367.8|29383|29360|7
1594199700000|2020-07-08 09:15:00|29397.8|29362.8|29392.8|29372.8|29397.8|29372.8|29392.8|29362.8|2
1594200000000|2020-07-08 09:20:00|29393|29373|29390.8|29370.8|29393|29373|29390.8|29370.8|3
1594200300000|2020-07-08 09:25:00|29391.3|29371.3|29392.3|29372.3|29392.3|29372.3|29391.3|29371.3|3
1594200900000|2020-07-08 09:35:00|29394.3|29374.3|29392.3|29372.3|29394.3|29374.3|29392.3|29372.3|4
1594201800000|2020-07-08 09:50:00|29390.9|29370.9|29399|29379|29399|29379|29390.9|29370.9|4
1594202100000|2020-07-08 09:55:00|29397.6|29377.6|29402|29367|29404.3|29377.6|29397.6|29366.5|8
1594203300000|2020-07-08 10:15:00|29392.3|29372.3|29392.3|29372.3|29392.3|29372.3|29391.8|29371.8|3
1594203600000|2020-07-08 10:20:00|29398.3|29363.3|29397|29362|29398.3|29363.3|29397|29362|2
1594203900000|2020-07-08 10:25:00|29392.8|29372.8|29392.3|29372.3|29392.8|29372.8|29391.8|29371.8|3
1594204200000|2020-07-08 10:30:00|29397.8|29362.8|29397|29362|29397.8|29362.8|29397|29362|2
1594204500000|2020-07-08 10:35:00|29389.3|29369.3|29387.3|29367.3|29389.3|29369.3|29386.8|29366.8|3
1594205100000|2020-07-08 10:45:00|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|1
1594205400000|2020-07-08 10:50:00|29389|29369|29387.3|29367.3|29389|29369|29386.8|29366.8|4
1594205700000|2020-07-08 10:55:00|29388.3|29368.3|29388.5|29368.5|29388.5|29368.5|29387.3|29367.3|3
1594206000000|2020-07-08 11:00:00|29397|29362|29387.3|29367.3|29397|29367.3|29386.8|29361.5|5
1594206600000|2020-07-08 11:10:00|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|1
1594206900000|2020-07-08 11:15:00|29387.3|29367.3|29387.3|29367.3|29387.3|29367.3|29387.3|29367.3|1
1594208400000|2020-07-08 11:40:00|29383.8|29363.8|29380.1|29360.1|29387.3|29367.3|29377.8|29347.6|10
1594209000000|2020-07-08 11:50:00|29379.5|29359.5|29382|29347|29382.8|29362.8|29379.5|29347|4
1594209300000|2020-07-08 11:55:00|29385|29350|29377.5|29357.5|29385|29359.5|29371.1|29346.5|24
1594209600000|2020-07-08 12:00:00|29372.5|29352.5|29382|29347|29385.3|29357.5|29370.2|29347|18
1594209900000|2020-07-08 12:05:00|29372.6|29352.6|29382|29347|29382|29357.2|29372.3|29347|4
1594210200000|2020-07-08 12:10:00|29373.3|29353.3|29382.5|29347.5|29382.5|29355|29371.3|29347.5|9
1594210500000|2020-07-08 12:15:00|29385.3|29350.3|29374.2|29354.2|29385.3|29354.2|29372.5|29346|7
1594210800000|2020-07-08 12:20:00|29373.7|29353.7|29383.7|29348.7|29383.9|29360|29371.3|29347.6|17
1594211100000|2020-07-08 12:25:00|29388.5|29353.5|29383.8|29348.8|29388.7|29353.7|29383.8|29348.8|4
1594211400000|2020-07-08 12:30:00|29386.3|29351.3|29388.7|29353.7|29392.1|29357.1|29386.2|29351.2|5
1594212000000|2020-07-08 12:40:00|29391.5|29356.5|29392.8|29357.8|29392.8|29357.8|29391.5|29356.5|2
1594212600000|2020-07-08 12:50:00|29397.8|29362.8|29390|29355|29397.8|29372.2|29387.5|29352.5|10
1594212900000|2020-07-08 12:55:00|29392.5|29357.5|29393|29358|29393.5|29358.5|29392.5|29357.5|4
1594213200000|2020-07-08 13:00:00|29392.5|29357.5|29377.5|29357.5|29392.5|29363.8|29377.5|29355|6
1594213800000|2020-07-08 13:10:00|29377|29357|29382.5|29347.5|29382.5|29357.4|29372.6|29347.5|4
1594214100000|2020-07-08 13:15:00|29381.4|29346.4|29382.5|29347.5|29382.5|29347.5|29381.4|29346.4|2
1594215000000|2020-07-08 13:30:00|29380.5|29345.5|29371.7|29336.7|29382.2|29350.6|29370|29336.7|8
1594215300000|2020-07-08 13:35:00|29373.8|29338.8|29371.4|29336.4|29373.8|29343.9|29363.9|29336.4|4
1594216500000|2020-07-08 13:55:00|29363.9|29343.9|29371.4|29336.4|29371.4|29343.9|29361.4|29336.4|6
1594216800000|2020-07-08 14:00:00|29372.1|29337.1|29372.1|29337.1|29372.1|29337.1|29372.1|29337.1|1
1594217400000|2020-07-08 14:10:00|29369.8|29334.8|29371|29336|29371|29336|29369.8|29334.8|3
1594217700000|2020-07-08 14:15:00|29382.2|29347.2|29372.5|29337.5|29382.2|29349.9|29369.9|29336.7|11
1594218600000|2020-07-08 14:30:00|29374.5|29339.5|29367.5|29347.5|29374.5|29348.8|29367.5|29339.5|6
1594218900000|2020-07-08 14:35:00|29367.9|29347.9|29365.4|29345.4|29367.9|29347.9|29365.4|29345.4|5
1594219200000|2020-07-08 14:40:00|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|1
1594219800000|2020-07-08 14:50:00|29370.4|29350.4|29382.6|29347.6|29382.6|29350.4|29368|29347.6|5
1594220100000|2020-07-08 14:55:00|29377.9|29357.9|29377.9|29357.9|29379.2|29359.2|29377.9|29357.9|3
1594220400000|2020-07-08 15:00:00|29373|29353|29375.4|29340.4|29380.4|29353|29365.4|29337.9|14
1594221000000|2020-07-08 15:10:00|29374.9|29339.9|29377.5|29342.5|29377.5|29352.8|29370.2|29337.9|6
1594221300000|2020-07-08 15:15:00|29377.1|29342.1|29375|29340|29377.5|29342.5|29375|29340|3
1594221600000|2020-07-08 15:20:00|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|1
1594222200000|2020-07-08 15:30:00|29377.3|29342.3|29377.9|29342.9|29377.9|29342.9|29375|29340|3
1594222500000|2020-07-08 15:35:00|29375|29340|29372.5|29337.5|29375|29340|29372.5|29337.5|2
1594223100000|2020-07-08 15:45:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1594223400000|2020-07-08 15:50:00|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|1
1594224000000|2020-07-08 16:00:00|29367.5|29347.5|29370|29350|29370|29350|29367.5|29347.5|2
1594224300000|2020-07-08 16:05:00|29375|29340|29374.5|29339.5|29375.3|29340.3|29363|29328|10
1594224600000|2020-07-08 16:10:00|29374|29339|29372.3|29337.3|29374|29339|29372.3|29337.3|3
1594224900000|2020-07-08 16:15:00|29373.3|29338.3|29371|29336|29374.5|29339.5|29371|29336|7
1594225500000|2020-07-08 16:25:00|29370.5|29335.5|29371.4|29336.4|29371.4|29336.4|29370.5|29335.5|2
1594226100000|2020-07-08 16:35:00|29373.9|29338.9|29371.4|29336.4|29373.9|29338.9|29371.4|29336.4|2
1594227300000|2020-07-08 16:55:00|29372.1|29337.1|29372.5|29337.5|29372.5|29337.5|29372.1|29337.1|2
1594227600000|2020-07-08 17:00:00|29372.1|29337.1|29368.9|29333.9|29372.1|29337.1|29368.9|29333.9|4
1594227900000|2020-07-08 17:05:00|29370.4|29335.4|29360.4|29340.4|29370.4|29340.4|29357.9|29332.9|5
1594228500000|2020-07-08 17:15:00|29367.5|29332.5|29370|29335|29370|29335|29367.5|29332.5|3
1594228800000|2020-07-08 17:20:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594229100000|2020-07-08 17:25:00|29374.8|29339.8|29372.5|29337.5|29374.8|29339.8|29372.5|29337.5|2
1594229700000|2020-07-08 17:35:00|29372|29337|29370|29335|29372|29337|29370|29335|2
1594230300000|2020-07-08 17:45:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594230600000|2020-07-08 17:50:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1594230900000|2020-07-08 17:55:00|29372.5|29337.5|29370|29335|29372.5|29337.5|29370|29335|2
1594231200000|2020-07-08 18:00:00|29372.5|29337.5|29370|29335|29372.5|29337.5|29370|29335|3
1594234200000|2020-07-08 18:50:00|29367.5|29332.5|29365|29330|29367.5|29332.5|29365|29330|2
1594234800000|2020-07-08 19:00:00|29367.5|29332.5|29367.5|29332.5|29367.5|29332.5|29367.5|29332.5|1
1594235100000|2020-07-08 19:05:00|29365.8|29330.8|29374.3|29339.3|29374.8|29339.8|29357.5|29330.8|7
1594235400000|2020-07-08 19:10:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594236000000|2020-07-08 19:20:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1594236900000|2020-07-08 19:35:00|29362.5|29342.5|29377.5|29342.5|29377.5|29345.3|29362.5|29330|5
1594237200000|2020-07-08 19:40:00|29375|29340|29372.5|29337.5|29375|29340|29372.5|29337.5|4
1594261800000|2020-07-09 02:30:00|29348.5|29328.5|29353.5|29333.5|29353.5|29333.5|29348.5|29328.5|11
1594262100000|2020-07-09 02:35:00|29354.8|29334.8|29355.5|29335.5|29357|29337|29353.5|29333.5|13
1594262400000|2020-07-09 02:40:00|29354|29334|29349|29329|29356.5|29336.5|29349|29329|15
1594262700000|2020-07-09 02:45:00|29348.5|29328.5|29340.5|29320.5|29351.5|29331.5|29337|29317|46
1594263000000|2020-07-09 02:50:00|29340|29320|29339.5|29319.5|29343|29323|29338|29318|14
1594263300000|2020-07-09 02:55:00|29341|29321|29335|29315|29341|29321|29333.5|29313.5|16
1594263600000|2020-07-09 03:00:00|29335.5|29315.5|29339|29319|29345.5|29319.5|29335.5|29308.5|26
1594263900000|2020-07-09 03:05:00|29338.5|29318.5|29342.5|29322.5|29343|29323|29338|29318|10
1594264200000|2020-07-09 03:10:00|29343|29323|29347|29327|29347.5|29327.5|29343|29323|7
1594264500000|2020-07-09 03:15:00|29346|29326|29348|29328|29350|29330|29344|29324|18
1594264800000|2020-07-09 03:20:00|29347.5|29327.5|29344|29324|29347.5|29327.5|29343|29323|9
1594265100000|2020-07-09 03:25:00|29343.5|29323.5|29344|29324|29344|29324|29343|29323|8
1594265400000|2020-07-09 03:30:00|29343.5|29323.5|29342|29322|29343.5|29323.5|29342|29322|4
1594265700000|2020-07-09 03:35:00|29343|29323|29343.5|29323.5|29345|29325|29343|29323|11
1594266000000|2020-07-09 03:40:00|29343|29323|29344.5|29324.5|29345|29325|29342.5|29322.5|11
1594266300000|2020-07-09 03:45:00|29343.5|29323.5|29329|29309|29343.5|29323.5|29328|29308|30
1594266600000|2020-07-09 03:50:00|29329.5|29309.5|29326|29306|29331.5|29311.5|29326|29306|9
1594266900000|2020-07-09 03:55:00|29325|29305|29315|29295|29326.5|29306.5|29312.5|29292.5|21
1594267200000|2020-07-09 04:00:00|29314.5|29294.5|29308|29288|29314.5|29294.5|29301.5|29281.5|21
1594267500000|2020-07-09 04:05:00|29308.3|29288.3|29291.5|29271.5|29308.5|29288.5|29291.5|29265.5|54
1594267800000|2020-07-09 04:10:00|29293.6|29273.6|29288.5|29268.5|29298.3|29273.6|29285.5|29259|18
1594268100000|2020-07-09 04:15:00|29290|29270|29288.5|29268.5|29290|29270|29288.5|29268.5|2
1594268400000|2020-07-09 04:20:00|29289.3|29269.3|29300.5|29280.5|29304.5|29281.5|29289.3|29262.2|22
1594268700000|2020-07-09 04:25:00|29306.5|29271.5|29303.5|29283.5|29313.8|29285.3|29299.6|29270|33
1594269000000|2020-07-09 04:30:00|29303|29283|29302|29282|29303|29283|29302|29282|6
1594269300000|2020-07-09 04:35:00|29302.5|29282.5|29299|29279|29303|29283|29297.5|29277.5|13
1594269600000|2020-07-09 04:40:00|29298.5|29278.5|29299|29279|29299|29279|29297.5|29277.5|5
1594269900000|2020-07-09 04:45:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1594270200000|2020-07-09 04:50:00|29299|29279|29299|29279|29299|29279|29299|29279|1
1594270500000|2020-07-09 04:55:00|29298.5|29278.5|29302|29282|29302.5|29282.5|29298.5|29278.5|7
1594270800000|2020-07-09 05:00:00|29303.5|29283.5|29307|29287|29307|29287|29303.5|29283.5|4
1594271100000|2020-07-09 05:05:00|29306.5|29286.5|29308|29288|29308|29288|29306.5|29286.5|3
1594271400000|2020-07-09 05:10:00|29307.5|29287.5|29325|29290|29325|29300.5|29307.5|29287.5|22
1594271700000|2020-07-09 05:15:00|29324|29289|29323.5|29288.5|29324.5|29289.5|29323|29288|5
1594272000000|2020-07-09 05:20:00|29324.5|29289.5|29323|29288|29324.5|29289.5|29323|29288|3
1594272300000|2020-07-09 05:25:00|29322.5|29287.5|29319.5|29284.5|29322.5|29287.5|29317.3|29282.3|12
1594272600000|2020-07-09 05:30:00|29321|29286|29315|29295|29324.8|29295.4|29315|29286|8
1594272900000|2020-07-09 05:35:00|29315.5|29295.5|29314|29294|29315.5|29295.5|29313.5|29293.5|4
1594273200000|2020-07-09 05:40:00|29313.5|29293.5|29324.5|29304.5|29327.5|29307.5|29312|29292|16
1594273500000|2020-07-09 05:45:00|29323.5|29303.5|29333.8|29298.8|29334.3|29306.5|29321.1|29298.5|14
1594273800000|2020-07-09 05:50:00|29332.8|29297.8|29319.8|29299.8|29332.8|29301.6|29319.8|29297.8|6
1594274100000|2020-07-09 05:55:00|29319.3|29299.3|29320|29300|29325.5|29303.3|29314.5|29290|30
1594274400000|2020-07-09 06:00:00|29314.5|29294.5|29314|29294|29315.5|29295.5|29309|29289|20
1594274700000|2020-07-09 06:05:00|29315|29295|29318.5|29298.5|29323.5|29301.3|29314.5|29288|18
1594275000000|2020-07-09 06:10:00|29320.8|29300.8|29323.5|29303.5|29336|29306.1|29320.8|29297|18
1594275300000|2020-07-09 06:15:00|29320|29300|29341.4|29306.4|29341.5|29309.5|29317|29297|26
1594275600000|2020-07-09 06:20:00|29339.5|29304.5|29329.3|29309.3|29341.4|29310.7|29324.5|29294|23
1594275900000|2020-07-09 06:25:00|29329.8|29309.8|29330|29310|29339.5|29310.5|29329.8|29303.5|6
1594276200000|2020-07-09 06:30:00|29329.5|29309.5|29334.5|29299.5|29335.3|29311|29323|29297.5|25
1594276500000|2020-07-09 06:35:00|29326.5|29306.5|29332.5|29312.5|29333|29313|29326.5|29306.5|19
1594276800000|2020-07-09 06:40:00|29333.5|29313.5|29332.5|29312.5|29333.5|29313.5|29332.5|29312.5|2
1594277100000|2020-07-09 06:45:00|29333.5|29313.5|29332.5|29312.5|29334.8|29314.8|29330.5|29310.5|10
1594277400000|2020-07-09 06:50:00|29332|29312|29332.5|29312.5|29332.5|29312.5|29330.5|29310.5|10
1594277700000|2020-07-09 06:55:00|29333|29313|29333.5|29313.5|29335|29315|29333|29313|6
1594278000000|2020-07-09 07:00:00|29334|29314|29329.5|29309.5|29334.5|29314.5|29329.5|29309.5|17
1594278300000|2020-07-09 07:05:00|29329|29309|29336.3|29316.3|29336.3|29316.3|29328.5|29308.5|4
1594278600000|2020-07-09 07:10:00|29335.8|29315.8|29334.3|29314.3|29336.8|29316.8|29334.3|29314.3|13
1594278900000|2020-07-09 07:15:00|29335.3|29315.3|29348.5|29313.5|29349|29315.3|29334.3|29311.5|19
1594279200000|2020-07-09 07:20:00|29349|29314|29335.3|29315.3|29351.8|29316.8|29335.3|29309|12
1594279500000|2020-07-09 07:25:00|29335.8|29315.8|29346|29326|29347.5|29327.5|29335.8|29315.8|18
1594279800000|2020-07-09 07:30:00|29346.5|29326.5|29348|29328|29349.7|29329.7|29344|29324|23
1594280100000|2020-07-09 07:35:00|29350.2|29330.2|29340.8|29320.8|29350.5|29330.2|29340.3|29312.8|11
1594280400000|2020-07-09 07:40:00|29342.5|29322.5|29340.8|29320.8|29350.5|29322.5|29340.8|29312.8|5
1594280700000|2020-07-09 07:45:00|29342.5|29322.5|29337.8|29317.8|29345.5|29323|29337.3|29307.8|16
1594281000000|2020-07-09 07:50:00|29339.2|29319.2|29343|29323|29347.5|29323|29337.8|29310.5|16
1594281300000|2020-07-09 07:55:00|29342.3|29322.3|29338|29318|29345.3|29323|29337.8|29307.8|8
1594281600000|2020-07-09 08:00:00|29337.8|29317.8|29342.8|29322.8|29352.2|29322.8|29337.8|29317.2|4
1594281900000|2020-07-09 08:05:00|29341.4|29321.4|29335.3|29315.3|29342.8|29322.8|29335.3|29315.3|7
1594282200000|2020-07-09 08:10:00|29339.2|29319.2|29340.3|29320.3|29340.3|29320.3|29339.2|29319.2|2
1594282500000|2020-07-09 08:15:00|29337.8|29317.8|29337.8|29317.8|29345.3|29317.8|29337.8|29307.8|4
1594282800000|2020-07-09 08:20:00|29335.3|29315.3|29337.8|29317.8|29337.8|29317.8|29335.3|29315.3|6
1594283100000|2020-07-09 08:25:00|29335.3|29315.3|29332.8|29312.8|29335.3|29315.3|29332.8|29312.8|2
1594283400000|2020-07-09 08:30:00|29335.3|29315.3|29335.3|29315.3|29335.3|29315.3|29335.3|29315.3|1
1594283700000|2020-07-09 08:35:00|29337.8|29317.8|29339.2|29319.2|29339.2|29319.2|29337.8|29317.8|2
1594284000000|2020-07-09 08:40:00|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|1
1594284300000|2020-07-09 08:45:00|29339|29319|29339|29319|29339.7|29319.7|29339|29319|3
1594284900000|2020-07-09 08:55:00|29339.7|29319.7|29339|29319|29339.7|29319.7|29339|29319|2
1594285500000|2020-07-09 09:05:00|29340|29320|29342.3|29322.3|29342.3|29322.3|29340|29320|2
1594285800000|2020-07-09 09:10:00|29352|29317|29344|29324|29352|29324|29341.8|29317|4
1594286400000|2020-07-09 09:20:00|29345|29325|29347.3|29327.3|29353.1|29327.8|29343.5|29316.5|16
1594287300000|2020-07-09 09:35:00|29343.3|29323.3|29342.3|29322.3|29343.3|29323.3|29342.3|29322.3|2
1594287900000|2020-07-09 09:45:00|29347.5|29312.5|29334.3|29314.3|29347.5|29317.6|29334.3|29312.5|3
1594288200000|2020-07-09 09:50:00|29333.3|29313.3|29334|29314|29334|29314|29333.3|29313.3|2
1594288500000|2020-07-09 09:55:00|29333.3|29313.3|29334|29314|29334|29314|29333.3|29313.3|2
1594289100000|2020-07-09 10:05:00|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|1
1594290000000|2020-07-09 10:20:00|29333.9|29313.9|29334.6|29314.6|29334.6|29314.6|29333.9|29313.9|2
1594291500000|2020-07-09 10:45:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|1
1594291800000|2020-07-09 10:50:00|29337.9|29317.9|29339.6|29319.6|29350.9|29322.9|29337.9|29312.6|7
1594292100000|2020-07-09 10:55:00|29339.9|29319.9|29339.6|29319.6|29339.9|29319.9|29338.9|29318.9|3
1594292400000|2020-07-09 11:00:00|29339.9|29319.9|29339.9|29319.9|29339.9|29319.9|29339.9|29319.9|1
1594292700000|2020-07-09 11:05:00|29339.2|29319.2|29339.9|29319.9|29339.9|29319.9|29339.2|29319.2|2
1594293000000|2020-07-09 11:10:00|29340.6|29320.6|29339.9|29319.9|29340.6|29320.6|29339.9|29319.9|2
1594293600000|2020-07-09 11:20:00|29340.4|29320.4|29339.9|29319.9|29340.4|29320.4|29339.9|29319.9|2
1594294200000|2020-07-09 11:30:00|29339.2|29319.2|29339.9|29319.9|29339.9|29319.9|29339.2|29319.2|2
1594294500000|2020-07-09 11:35:00|29339.2|29319.2|29339.2|29304.2|29339.9|29319.9|29338.6|29304.2|6
1594294800000|2020-07-09 11:40:00|29334.2|29299.2|29334.2|29299.2|29334.6|29299.6|29334.2|29299.2|3
1594295400000|2020-07-09 11:50:00|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|1
1594296000000|2020-07-09 12:00:00|29339.1|29304.1|29339.1|29304.1|29339.1|29304.1|29339.1|29304.1|1
1594296600000|2020-07-09 12:10:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1594297500000|2020-07-09 12:25:00|29327.5|29307.5|29325|29290|29328.6|29307.5|29325|29290|10
1594297800000|2020-07-09 12:30:00|29321.8|29286.8|29325|29290|29325|29290|29317.5|29282.5|6
1594298100000|2020-07-09 12:35:00|29322.2|29302.2|29322.5|29302.5|29322.5|29302.5|29321.1|29301.1|6
1594298400000|2020-07-09 12:40:00|29332.3|29297.3|29332.5|29297.5|29333.3|29307.5|29322.5|29296.4|20
1594299000000|2020-07-09 12:50:00|29334.7|29299.7|29332.5|29297.5|29335.3|29300.3|29332.5|29297.5|4
1594299600000|2020-07-09 13:00:00|29327.5|29307.5|29332.3|29297.3|29332.5|29307.5|29322.6|29296.3|6
1594299900000|2020-07-09 13:05:00|29331.5|29296.5|29327.5|29292.5|29331.5|29297.6|29317.6|29289|8
1594300200000|2020-07-09 13:10:00|29326.8|29291.8|29327.5|29292.5|29327.5|29292.5|29326.8|29291.8|2
1594301400000|2020-07-09 13:30:00|29322.5|29302.5|29322.5|29302.5|29323.8|29303.8|29322.5|29302.5|3
1594301700000|2020-07-09 13:35:00|29323.8|29303.8|29342.5|29307.5|29346.5|29311.5|29322|29292.5|19
1594302000000|2020-07-09 13:40:00|29343.3|29308.3|29345.3|29310.3|29346|29311|29343.3|29308.3|6
1594302300000|2020-07-09 13:45:00|29346.5|29311.5|29342.3|29307.3|29346.5|29311.5|29341.3|29306.3|14
1594302600000|2020-07-09 13:50:00|29341.3|29306.3|29346|29311|29346|29311|29341.3|29306.3|5
1594302900000|2020-07-09 13:55:00|29343.7|29308.7|29343.7|29308.7|29355.4|29320.4|29343.7|29308.7|5
1594303500000|2020-07-09 14:05:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|1
1594304100000|2020-07-09 14:15:00|29333|29313|29342.5|29307.5|29342.5|29313|29333|29307.5|2
1594304400000|2020-07-09 14:20:00|29342.6|29307.6|29337.5|29302.5|29343.7|29317.5|29331.8|29302.5|11
1594304700000|2020-07-09 14:25:00|29340|29305|29340|29305|29340|29305|29340|29305|1
1594305000000|2020-07-09 14:30:00|29340.5|29305.5|29340|29305|29340.5|29305.5|29340|29305|2
1594305300000|2020-07-09 14:35:00|29342.5|29307.5|29345.5|29310.5|29345.5|29310.5|29342.5|29307.5|2
1594305600000|2020-07-09 14:40:00|29347.5|29312.5|29345.5|29310.5|29347.5|29312.5|29345.5|29310.5|6
1594305900000|2020-07-09 14:45:00|29342.5|29307.5|29350.3|29315.3|29357.8|29322.8|29342.5|29307.5|13
1594306200000|2020-07-09 14:50:00|29350|29315|29342.5|29307.5|29356.6|29321.6|29342.5|29307.5|10
1594306500000|2020-07-09 14:55:00|29343|29308|29357.8|29322.8|29357.8|29322.8|29342.5|29307.5|13
1594306800000|2020-07-09 15:00:00|29359.3|29324.3|29363|29328|29370.3|29335.3|29352.8|29320.3|38
1594307100000|2020-07-09 15:05:00|29362.5|29327.5|29355.5|29320.5|29362.5|29327.5|29355|29320|9
1594307400000|2020-07-09 15:10:00|29350.8|29315.8|29352.5|29317.5|29352.5|29317.5|29350.5|29315.5|3
1594307700000|2020-07-09 15:15:00|29360.5|29325.5|29367.8|29332.8|29369.5|29334.5|29360.5|29325.5|6
1594308000000|2020-07-09 15:20:00|29368.6|29333.6|29355|29320|29368.6|29333.6|29355|29320|15
1594308300000|2020-07-09 15:25:00|29355.5|29320.5|29355|29320|29357.5|29322.5|29355|29320|3
1594308900000|2020-07-09 15:35:00|29357|29322|29355|29320|29357|29322|29355|29320|2
1594309500000|2020-07-09 15:45:00|29366.5|29331.5|29363|29328|29369.5|29334.5|29360.3|29325.3|8
1594309800000|2020-07-09 15:50:00|29362|29327|29360.5|29325.5|29362|29327|29360|29325|3
1594310100000|2020-07-09 15:55:00|29358|29323|29360.2|29325.2|29360.5|29325.5|29358|29323|4
1594310400000|2020-07-09 16:00:00|29360.5|29325.5|29357.5|29322.5|29360.5|29325.5|29357.5|29322.5|2
1594312200000|2020-07-09 16:30:00|29360.5|29325.5|29360|29325|29362.5|29327.5|29360|29325|3
1594313400000|2020-07-09 16:50:00|29358|29323|29357.5|29322.5|29358|29323|29357.5|29322.5|2
1594314600000|2020-07-09 17:10:00|29357.3|29322.3|29355.5|29320.5|29357.3|29322.3|29355.5|29320.5|2
1594314900000|2020-07-09 17:15:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1594316700000|2020-07-09 17:45:00|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|1
1594317000000|2020-07-09 17:50:00|29362.5|29327.5|29360.5|29325.5|29362.5|29327.5|29360.5|29325.5|4
1594318500000|2020-07-09 18:15:00|29357.8|29322.8|29357.5|29322.5|29360.5|29325.5|29357.5|29322.5|4
1594321200000|2020-07-09 19:00:00|29344.8|29324.8|29349.5|29314.5|29349.5|29324.8|29344.8|29310|5
1594321500000|2020-07-09 19:05:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594321800000|2020-07-09 19:10:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1594322100000|2020-07-09 19:15:00|29343|29308|29347.5|29312.5|29350.5|29315.5|29342.5|29307.5|6
1594322400000|2020-07-09 19:20:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594323000000|2020-07-09 19:30:00|29358|29323|29352.5|29317.5|29358|29323|29352.5|29317.5|3
1594348200000|2020-07-10 02:30:00|29420.7|29400.7|29425.6|29405.6|29432.5|29412.5|29416.8|29396.8|31
1594348500000|2020-07-10 02:35:00|29427.5|29407.5|29417.8|29397.8|29427.5|29407.5|29417.8|29397.8|25
1594348800000|2020-07-10 02:40:00|29417|29397|29415.3|29395.3|29418|29398|29412.8|29392.8|45
1594349100000|2020-07-10 02:45:00|29415.8|29395.8|29422.5|29402.5|29422.5|29402.5|29415.8|29395.8|16
1594349400000|2020-07-10 02:50:00|29422|29402|29414.3|29394.3|29422.5|29402.5|29413.8|29393.8|12
1594349700000|2020-07-10 02:55:00|29415.3|29395.3|29421|29401|29421.2|29401.2|29414.8|29394.8|7
1594350000000|2020-07-10 03:00:00|29424.5|29404.5|29418.5|29398.5|29426.5|29406.5|29417.2|29397.2|15
1594350300000|2020-07-10 03:05:00|29418|29398|29415|29395|29418|29398|29413.5|29393.5|22
1594350600000|2020-07-10 03:10:00|29414.1|29394.1|29411.5|29391.5|29416.3|29396.3|29411|29391|25
1594350900000|2020-07-10 03:15:00|29410|29390|29394.3|29374.3|29410|29390|29390|29370|17
1594351200000|2020-07-10 03:20:00|29397|29377|29403.5|29383.5|29403.5|29383.5|29396|29376|22
1594351500000|2020-07-10 03:25:00|29402|29382|29403.3|29383.3|29403.3|29383.3|29396.5|29376.5|15
1594351800000|2020-07-10 03:30:00|29398.5|29378.5|29402|29382|29403.8|29383.8|29398.5|29378.5|7
1594352100000|2020-07-10 03:35:00|29400.5|29380.5|29402.5|29382.5|29403|29383|29398.5|29378.5|17
1594352400000|2020-07-10 03:40:00|29400|29380|29399.5|29379.5|29400|29380|29399|29379|6
1594352700000|2020-07-10 03:45:00|29399.3|29379.3|29399.3|29379.3|29399.3|29379.3|29399.3|29379.3|1
1594353000000|2020-07-10 03:50:00|29399.5|29379.5|29401.7|29381.7|29401.7|29381.7|29399|29379|3
1594353300000|2020-07-10 03:55:00|29401.2|29381.2|29401.2|29381.2|29401.2|29381.2|29399|29379|6
1594353600000|2020-07-10 04:00:00|29401.4|29381.4|29401.5|29381.5|29401.5|29381.5|29400.6|29380.6|3
1594353900000|2020-07-10 04:05:00|29399|29379|29397|29377|29399.5|29379.5|29397|29377|5
1594354500000|2020-07-10 04:15:00|29403|29383|29402|29382|29403|29383|29400.7|29380.7|6
1594355100000|2020-07-10 04:25:00|29402.5|29382.5|29418.3|29398.3|29418.3|29398.3|29402.5|29382.5|28
1594355400000|2020-07-10 04:30:00|29419.8|29399.8|29418.3|29398.3|29420.7|29400.7|29412.8|29392.8|9
1594355700000|2020-07-10 04:35:00|29412.8|29392.8|29420.3|29400.3|29420.3|29400.3|29412.8|29392.8|6
1594356000000|2020-07-10 04:40:00|29419.8|29399.8|29420.3|29400.3|29420.3|29400.3|29419.8|29399.8|2
1594356300000|2020-07-10 04:45:00|29420.8|29400.8|29413.3|29393.3|29420.8|29400.8|29412.8|29392.8|14
1594356600000|2020-07-10 04:50:00|29413.8|29393.8|29421|29401|29424.5|29404.5|29413.7|29393.7|18
1594356900000|2020-07-10 04:55:00|29421.3|29401.3|29421.3|29401.3|29421.3|29401.3|29421.3|29401.3|1
1594357200000|2020-07-10 05:00:00|29422.8|29402.8|29438|29418|29453.5|29425|29422.8|29402.8|38
1594357500000|2020-07-10 05:05:00|29438.5|29418.5|29447.8|29427.8|29447.8|29427.8|29438.5|29418.5|17
1594357800000|2020-07-10 05:10:00|29447.3|29427.3|29446.8|29426.8|29447.3|29427.3|29444.9|29424.9|4
1594358100000|2020-07-10 05:15:00|29447.8|29427.8|29446|29426|29460.5|29435.5|29444.8|29424.8|23
1594358400000|2020-07-10 05:20:00|29446.7|29426.7|29441.7|29421.7|29446.7|29426.7|29435.7|29415.7|22
1594359000000|2020-07-10 05:30:00|29442.2|29422.2|29448.3|29428.3|29460.5|29440.5|29442.2|29422.2|18
1594359300000|2020-07-10 05:35:00|29448|29428|29456.8|29436.8|29456.8|29436.8|29448|29428|11
1594359600000|2020-07-10 05:40:00|29457.3|29437.3|29457.3|29437.3|29470|29442|29455.8|29435|14
1594359900000|2020-07-10 05:45:00|29458.5|29438.5|29441|29421|29458.5|29438.5|29432|29412|21
1594360200000|2020-07-10 05:50:00|29441.5|29421.5|29438|29418|29446|29426|29437|29417|19
1594360500000|2020-07-10 05:55:00|29439.3|29419.3|29439.8|29419.8|29439.8|29419.8|29439.3|29419.3|2
1594360800000|2020-07-10 06:00:00|29439|29419|29443|29408|29445|29420|29426|29403.5|25
1594361100000|2020-07-10 06:05:00|29444.1|29409.1|29434|29414|29444.1|29418|29432|29408.5|35
1594361400000|2020-07-10 06:10:00|29433.3|29413.3|29412.5|29392.5|29433.3|29413.3|29412|29392|35
1594361700000|2020-07-10 06:15:00|29412|29392|29412|29392|29412|29392|29407|29387|12
1594362000000|2020-07-10 06:20:00|29408.2|29388.2|29409|29389|29410.5|29390.5|29399.5|29379.5|19
1594362300000|2020-07-10 06:25:00|29408.5|29388.5|29403|29383|29408.5|29388.5|29402|29382|11
1594362600000|2020-07-10 06:30:00|29402.5|29382.5|29394.1|29359.1|29403.5|29383.5|29385|29359.1|32
1594362900000|2020-07-10 06:35:00|29395|29360|29393|29373|29395|29373|29387.1|29359.6|16
1594363200000|2020-07-10 06:40:00|29394|29374|29392.4|29372.4|29395.2|29375.2|29387.2|29367.2|22
1594363500000|2020-07-10 06:45:00|29391|29371|29398.2|29378.2|29402|29382|29388.2|29368.2|48
1594363800000|2020-07-10 06:50:00|29397.7|29377.7|29402.4|29382.4|29402.5|29382.5|29393.5|29373.5|24
1594364100000|2020-07-10 06:55:00|29400.5|29380.5|29405.2|29385.2|29407|29387|29395|29375|32
1594364400000|2020-07-10 07:00:00|29405|29385|29399.7|29379.7|29405|29385|29393.6|29373.6|16
1594364700000|2020-07-10 07:05:00|29400.2|29380.2|29402|29382|29402|29382|29400.2|29380.2|7
1594365000000|2020-07-10 07:10:00|29402.4|29382.4|29402.4|29382.4|29402.4|29382.4|29402.4|29382.4|1
1594365300000|2020-07-10 07:15:00|29402|29382|29404.7|29384.7|29404.7|29384.7|29400.2|29380.2|10
1594365600000|2020-07-10 07:20:00|29405.2|29385.2|29405.2|29385.2|29407.9|29387.9|29404.7|29384.7|11
1594365900000|2020-07-10 07:25:00|29406.2|29386.2|29404.5|29384.5|29407.4|29387.4|29404.5|29384.5|21
1594366200000|2020-07-10 07:30:00|29403.5|29383.5|29406.7|29371.7|29406.7|29385.5|29403.1|29370.7|13
1594366500000|2020-07-10 07:35:00|29407.2|29372.2|29405.2|29385.2|29407.2|29385.2|29393.7|29372.2|12
1594366800000|2020-07-10 07:40:00|29406.9|29386.9|29405.2|29385.2|29406.9|29386.9|29405.2|29385.2|3
1594367100000|2020-07-10 07:45:00|29405.8|29385.8|29405.8|29385.8|29408|29388|29405.3|29385.3|7
1594367400000|2020-07-10 07:50:00|29407.5|29387.5|29407.5|29387.5|29408.9|29388.9|29405|29385|10
1594367700000|2020-07-10 07:55:00|29400.5|29380.5|29405.8|29385.8|29405.8|29385.8|29398|29378|7
1594368000000|2020-07-10 08:00:00|29405.3|29385.3|29396.7|29376.7|29406.7|29386.7|29389.9|29369.9|36
1594368300000|2020-07-10 08:05:00|29399.1|29379.1|29396.7|29376.7|29403.9|29383.9|29389.9|29369.9|37
1594368600000|2020-07-10 08:10:00|29397.8|29377.8|29396.3|29376.3|29397.8|29377.8|29395|29375|6
1594368900000|2020-07-10 08:15:00|29396.9|29376.9|29396.9|29376.9|29396.9|29376.9|29396.9|29376.9|1
1594369200000|2020-07-10 08:20:00|29396.3|29376.3|29396.3|29376.3|29396.3|29376.3|29396.3|29376.3|1
1594369500000|2020-07-10 08:25:00|29395|29375|29395.8|29375.8|29395.8|29375.8|29395|29375|2
1594369800000|2020-07-10 08:30:00|29395|29375|29397.9|29377.9|29398.7|29378.7|29395|29375|8
1594370100000|2020-07-10 08:35:00|29398.1|29378.1|29397.3|29377.3|29398.1|29378.1|29397.3|29377.3|2
1594370400000|2020-07-10 08:40:00|29396.3|29376.3|29397.3|29377.3|29397.3|29377.3|29396.3|29376.3|3
1594370700000|2020-07-10 08:45:00|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|1
1594371000000|2020-07-10 08:50:00|29399.8|29379.8|29400.7|29380.7|29404.5|29384.5|29398.7|29378.7|12
1594371300000|2020-07-10 08:55:00|29400|29380|29399.4|29379.4|29400.6|29380.6|29399.4|29379.4|3
1594371600000|2020-07-10 09:00:00|29398.1|29378.1|29386.4|29366.4|29399.4|29379.4|29383.2|29363.2|19
1594371900000|2020-07-10 09:05:00|29387.9|29367.9|29377.9|29357.9|29387.9|29367.9|29377.4|29357.4|8
1594372200000|2020-07-10 09:10:00|29379.3|29359.3|29380.2|29360.2|29380.2|29360.2|29377.3|29357.3|8
1594372500000|2020-07-10 09:15:00|29378.8|29358.8|29378.8|29358.8|29378.8|29358.8|29378.8|29358.8|1
1594372800000|2020-07-10 09:20:00|29377.3|29357.3|29377.3|29357.3|29377.3|29357.3|29377.3|29357.3|1
1594373100000|2020-07-10 09:25:00|29374.8|29354.8|29377.3|29357.3|29377.3|29357.3|29372.3|29352.3|8
1594374300000|2020-07-10 09:45:00|29378.7|29358.7|29397.8|29362.8|29397.8|29362.8|29378.7|29355.3|7
1594375200000|2020-07-10 10:00:00|29393.8|29358.8|29384.5|29364.5|29396.3|29364.5|29384.5|29358.8|8
1594375500000|2020-07-10 10:05:00|29383.3|29363.3|29385|29365|29385|29365|29382.3|29362.3|8
1594375800000|2020-07-10 10:10:00|29384.5|29364.5|29394.6|29374.6|29396.1|29376.1|29384.3|29364.3|8
1594376100000|2020-07-10 10:15:00|29391.8|29371.8|29389|29369|29392.3|29372.3|29389|29369|4
1594376400000|2020-07-10 10:20:00|29388.3|29368.3|29384.3|29364.3|29389|29369|29384.2|29364.2|6
1594376700000|2020-07-10 10:25:00|29383.3|29363.3|29384|29364|29384|29364|29383.3|29363.3|2
1594377000000|2020-07-10 10:30:00|29384.7|29364.7|29384.7|29364.7|29384.7|29364.7|29384.7|29364.7|1
1594377300000|2020-07-10 10:35:00|29384|29364|29384|29364|29384|29364|29384|29364|1
1594377600000|2020-07-10 10:40:00|29382.5|29362.5|29382.5|29362.5|29385.5|29365.5|29382.5|29362.5|3
1594377900000|2020-07-10 10:45:00|29383.9|29363.9|29382.5|29362.5|29383.9|29363.9|29382.5|29362.5|2
1594378500000|2020-07-10 10:55:00|29387.3|29367.3|29389.5|29369.5|29389.5|29369.5|29387.3|29367.3|2
1594378800000|2020-07-10 11:00:00|29392.5|29372.5|29392.5|29372.5|29395|29375|29392.5|29372.5|3
1594379100000|2020-07-10 11:05:00|29390|29370|29387.6|29367.6|29390|29370|29387.6|29367.6|2
1594379700000|2020-07-10 11:15:00|29388.9|29368.9|29387.5|29367.5|29390|29370|29387.5|29367.5|5
1594380300000|2020-07-10 11:25:00|29390|29370|29392.4|29372.4|29392.4|29372.4|29390|29370|2
1594380600000|2020-07-10 11:30:00|29395|29375|29395|29375|29395|29375|29395|29375|1
1594381500000|2020-07-10 11:45:00|29406.4|29371.4|29400|29380|29407.3|29380|29400|29370|4
1594382100000|2020-07-10 11:55:00|29402|29382|29407.5|29387.5|29408.2|29388.2|29402|29382|9
1594382400000|2020-07-10 12:00:00|29408.5|29388.5|29411.5|29391.5|29412.8|29392.8|29408.5|29388.5|11
1594382700000|2020-07-10 12:05:00|29411|29391|29412.4|29392.4|29413|29393|29411|29391|5
1594383000000|2020-07-10 12:10:00|29410|29390|29410|29390|29412.2|29392.2|29410|29390|5
1594383300000|2020-07-10 12:15:00|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|1
1594383600000|2020-07-10 12:20:00|29425|29390|29427.3|29407.3|29427.5|29407.3|29420|29390|5
1594383900000|2020-07-10 12:25:00|29441.8|29406.8|29437.5|29402.5|29441.8|29407.5|29427.5|29400.5|4
1594384200000|2020-07-10 12:30:00|29435.5|29400.5|29420|29400|29435.5|29407.5|29420|29395|10
1594384500000|2020-07-10 12:35:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29417.6|29397.6|6
1594384800000|2020-07-10 12:40:00|29425.8|29405.8|29417.5|29397.5|29427.3|29407.3|29412.7|29390|16
1594385700000|2020-07-10 12:55:00|29418.3|29383.3|29415|29395|29420.5|29395|29415|29383.3|4
1594386000000|2020-07-10 13:00:00|29412.8|29392.8|29420|29385|29425|29395.3|29410.3|29385|14
1594386300000|2020-07-10 13:05:00|29418.9|29383.9|29408.8|29373.8|29418.9|29383.9|29407.1|29372.1|17
1594386600000|2020-07-10 13:10:00|29408|29373|29408.8|29373.8|29408.8|29373.8|29408|29373|3
1594386900000|2020-07-10 13:15:00|29404.3|29369.3|29404.3|29369.3|29404.3|29369.3|29404.3|29369.3|1
1594387200000|2020-07-10 13:20:00|29392.1|29372.1|29392.5|29357.5|29396.3|29372.1|29391.8|29356.8|7
1594387500000|2020-07-10 13:25:00|29389.8|29354.8|29395|29360|29396.3|29361.3|29389.8|29354.8|7
1594387800000|2020-07-10 13:30:00|29402.5|29367.5|29400|29365|29402.5|29367.5|29395|29360|7
1594388100000|2020-07-10 13:35:00|29400.5|29365.5|29395|29360|29405|29371.7|29391.7|29360|9
1594389000000|2020-07-10 13:50:00|29397.5|29362.5|29397.5|29362.5|29397.5|29362.5|29397.5|29362.5|1
1594389300000|2020-07-10 13:55:00|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|1
1594389600000|2020-07-10 14:00:00|29387.5|29352.5|29406.2|29371.2|29406.2|29371.2|29387.5|29352.5|11
1594389900000|2020-07-10 14:05:00|29407.2|29372.2|29406.7|29371.7|29407.2|29372.2|29406.7|29371.7|4
1594390200000|2020-07-10 14:10:00|29409.3|29374.3|29397.5|29362.5|29409.3|29374.3|29397.5|29362.5|17
1594390500000|2020-07-10 14:15:00|29400.5|29365.5|29397.5|29362.5|29400.5|29365.5|29397.5|29362.5|3
1594391100000|2020-07-10 14:25:00|29395.5|29360.5|29395|29360|29395.7|29360.7|29395|29360|6
1594391400000|2020-07-10 14:30:00|29394.5|29359.5|29395.7|29360.7|29395.7|29360.7|29394.5|29359.5|4
1594391700000|2020-07-10 14:35:00|29394.7|29359.7|29395.5|29360.5|29395.5|29360.5|29390|29355|7
1594392000000|2020-07-10 14:40:00|29387.5|29352.5|29390|29355|29390|29355|29387.5|29352.5|2
1594392300000|2020-07-10 14:45:00|29397.5|29362.5|29387.5|29352.5|29397.5|29362.5|29387.5|29352.5|10
1594393200000|2020-07-10 15:00:00|29390|29355|29373.5|29353.5|29390|29355.2|29373.5|29349.7|10
1594393500000|2020-07-10 15:05:00|29382.5|29347.5|29377.5|29357.5|29382.5|29357.5|29375|29347.5|3
1594393800000|2020-07-10 15:10:00|29375|29355|29385|29365|29391.2|29365|29375|29355|7
1594394400000|2020-07-10 15:20:00|29387.5|29367.5|29380|29360|29387.5|29367.5|29380|29360|4
1594394700000|2020-07-10 15:25:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29380|29360|4
1594395000000|2020-07-10 15:30:00|29383.8|29363.8|29385|29365|29385|29365|29382.5|29362.5|4
1594395300000|2020-07-10 15:35:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|1
1594395600000|2020-07-10 15:40:00|29377.6|29357.6|29376.2|29356.2|29377.6|29357.6|29376.2|29356.2|2
1594395900000|2020-07-10 15:45:00|29377.5|29357.5|29390|29355|29392.5|29357.7|29375|29353.5|10
1594397100000|2020-07-10 16:05:00|29385|29365|29385|29365|29387.5|29367.5|29385|29365|3
1594397400000|2020-07-10 16:10:00|29404.5|29369.5|29404.5|29369.5|29404.5|29369.5|29404.5|29369.5|1
1594397700000|2020-07-10 16:15:00|29402.5|29367.5|29397.5|29377.5|29405.3|29380|29397.5|29366.8|7
1594398000000|2020-07-10 16:20:00|29402.4|29382.4|29417.5|29382.5|29417.5|29382.5|29402.4|29380.8|6
1594398300000|2020-07-10 16:25:00|29415.3|29380.3|29410|29375|29415.3|29380.3|29410|29375|5
1594398600000|2020-07-10 16:30:00|29397.8|29377.8|29397.8|29377.8|29397.8|29377.8|29397.8|29377.8|1
1594398900000|2020-07-10 16:35:00|29399.1|29379.1|29400|29380|29404.7|29384.7|29397.6|29377.6|5
1594399200000|2020-07-10 16:40:00|29407.4|29387.4|29407.5|29372.5|29407.5|29387.4|29405|29372.5|4
1594399500000|2020-07-10 16:45:00|29407|29372|29405|29370|29407|29372|29405|29370|2
1594399800000|2020-07-10 16:50:00|29405.3|29370.3|29405|29370|29407.5|29372.5|29405|29370|3
1594400400000|2020-07-10 17:00:00|29395|29375|29392.6|29372.6|29397.4|29377.4|29391.2|29371.2|7
1594400700000|2020-07-10 17:05:00|29395|29375|29395|29375|29395|29375|29395|29375|1
1594401600000|2020-07-10 17:20:00|29397.5|29377.5|29397.5|29377.5|29398.8|29378.8|29397.5|29377.5|3
1594402500000|2020-07-10 17:35:00|29392.6|29372.6|29392.6|29372.6|29392.6|29372.6|29392.6|29372.6|1
1594403100000|2020-07-10 17:45:00|29411.4|29376.4|29412.5|29377.5|29412.5|29377.5|29411.4|29376.4|2
1594403700000|2020-07-10 17:55:00|29410|29375|29397.8|29377.8|29410|29377.8|29397.8|29375|2
1594404300000|2020-07-10 18:05:00|29392.6|29372.6|29400|29365|29400|29377.4|29392.6|29362.5|6
1594409100000|2020-07-10 19:25:00|29395|29360|29395|29360|29395|29360|29395|29360|1
1594409400000|2020-07-10 19:30:00|29397.5|29362.5|29402.5|29367.5|29402.5|29367.5|29397.5|29362.5|2
1594409700000|2020-07-10 19:35:00|29399|29379|29402.5|29367.5|29420|29385|29399|29367.5|14
1594410000000|2020-07-10 19:40:00|29397.5|29377.5|29404.5|29369.5|29404.5|29380|29390|29355|10
1594607400000|2020-07-13 02:30:00|29352.2|29332.2|29352.5|29332.5|29355|29335|29352.2|29332.2|3
1594607700000|2020-07-13 02:35:00|29350|29330|29352.2|29332.2|29357.5|29332.2|29350|29322.5|3
1594608000000|2020-07-13 02:40:00|29352.5|29332.5|29352.8|29332.8|29362.5|29335.3|29352.5|29327.5|8
1594608600000|2020-07-13 02:50:00|29355|29335|29357.2|29337.2|29363.9|29337.2|29355|29327.5|8
1594609200000|2020-07-13 03:00:00|29356.9|29336.9|29347.8|29327.8|29357.2|29337.2|29347.8|29327.8|21
1594609500000|2020-07-13 03:05:00|29344.7|29309.7|29339.7|29319.7|29350|29325|29331|29303.5|18
1594609800000|2020-07-13 03:10:00|29340|29320|29340|29320|29344.4|29324.4|29340|29320|5
1594610100000|2020-07-13 03:15:00|29347.5|29312.5|29332.8|29312.8|29347.5|29317.8|29332.8|29312.5|4
1594610400000|2020-07-13 03:20:00|29334.4|29314.4|29332.5|29312.5|29342.5|29315|29332.5|29307.5|8
1594610700000|2020-07-13 03:25:00|29330|29310|29334.7|29314.7|29339.7|29314.7|29330|29304.7|4
1594611000000|2020-07-13 03:30:00|29342.2|29307.2|29342.5|29307.5|29342.5|29307.5|29342.2|29307.2|2
1594611300000|2020-07-13 03:35:00|29342.2|29307.2|29334.7|29314.7|29342.2|29314.7|29334.7|29307.2|2
1594611600000|2020-07-13 03:40:00|29335|29315|29332.5|29312.5|29342.5|29317.2|29332.5|29307.5|7
1594611900000|2020-07-13 03:45:00|29332.8|29312.8|29336.9|29316.9|29336.9|29316.9|29332.8|29312.8|2
1594612800000|2020-07-13 04:00:00|29337.2|29317.2|29347.5|29312.5|29350|29317.8|29337.2|29310|8
1594613100000|2020-07-13 04:05:00|29350|29315|29342.2|29322.2|29350|29322.2|29342.2|29315|2
1594613400000|2020-07-13 04:10:00|29342.5|29322.5|29337.8|29317.8|29342.5|29322.5|29337.8|29317.8|2
1594615500000|2020-07-13 04:45:00|29335.6|29315.6|29337.5|29317.5|29337.5|29317.5|29335.6|29315.6|2
1594616400000|2020-07-13 05:00:00|29335.6|29315.6|29335|29315|29335.6|29315.6|29331.4|29311.4|4
1594616700000|2020-07-13 05:05:00|29331.4|29311.4|29335|29315|29335|29315|29331.4|29311.4|2
1594617900000|2020-07-13 05:25:00|29342.5|29307.5|29332.8|29312.8|29342.5|29314.4|29332.8|29307.5|3
1594618200000|2020-07-13 05:30:00|29331.8|29311.8|29327.8|29307.8|29331.8|29311.8|29327.8|29307.8|3
1594618500000|2020-07-13 05:35:00|29332.5|29312.5|29332.5|29312.5|29335|29315|29332.5|29312.5|3
1594618800000|2020-07-13 05:40:00|29337.3|29317.3|29335|29315|29338.8|29318.8|29335|29315|4
1594619100000|2020-07-13 05:45:00|29338.7|29318.7|29347.5|29312.5|29347.5|29322.2|29335|29312.5|9
1594619400000|2020-07-13 05:50:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1594619700000|2020-07-13 05:55:00|29347.5|29312.5|29342.5|29322.5|29347.5|29323.2|29342.2|29312.5|4
1594620000000|2020-07-13 06:00:00|29340|29320|29347.5|29327.5|29357.5|29327.5|29340|29312.5|8
1594620300000|2020-07-13 06:05:00|29342.5|29322.5|29345|29325|29345|29325|29342.5|29322.5|2
1594620600000|2020-07-13 06:10:00|29352.5|29317.5|29349.5|29329.5|29352.5|29329.5|29349.5|29317.5|2
1594620900000|2020-07-13 06:15:00|29352|29332|29350|29330|29362.7|29339.4|29350|29325|25
1594621200000|2020-07-13 06:20:00|29357.5|29322.5|29352.5|29332.5|29357.5|29334.4|29352.2|29322.5|4
1594621500000|2020-07-13 06:25:00|29352.8|29332.8|29357.2|29337.2|29357.5|29337.5|29352.5|29332.5|13
1594621800000|2020-07-13 06:30:00|29357.3|29337.3|29355|29335|29363.9|29343.9|29355|29335|16
1594622100000|2020-07-13 06:35:00|29361.1|29341.1|29357.5|29337.5|29361.1|29341.1|29353|29333|12
1594622400000|2020-07-13 06:40:00|29357|29337|29346.1|29326.1|29357|29337|29345.4|29325.4|17
1594622700000|2020-07-13 06:45:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.2|29327.2|3
1594623000000|2020-07-13 06:50:00|29348.9|29328.9|29352.5|29332.5|29355|29335|29348.6|29328.6|11
1594623300000|2020-07-13 06:55:00|29350|29330|29350|29330|29350|29330|29347.2|29327.2|3
1594623600000|2020-07-13 07:00:00|29348.8|29328.8|29347|29327|29350|29330|29337.8|29317.8|24
1594623900000|2020-07-13 07:05:00|29344.7|29324.7|29347.5|29327.5|29347.5|29327.5|29344.7|29324.7|3
1594624200000|2020-07-13 07:10:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29346.1|29326.1|4
1594624500000|2020-07-13 07:15:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1594624800000|2020-07-13 07:20:00|29347.5|29327.5|29350|29330|29351.6|29331.6|29347.5|29327.5|3
1594625100000|2020-07-13 07:25:00|29350.3|29330.3|29350.3|29330.3|29353.9|29333.9|29350.3|29330.3|6
1594625400000|2020-07-13 07:30:00|29352.8|29332.8|29347.5|29327.5|29352.8|29332.8|29345.7|29325.7|16
1594625700000|2020-07-13 07:35:00|29347.6|29327.6|29350|29330|29352.5|29332.5|29347.6|29327.6|4
1594626000000|2020-07-13 07:40:00|29349.8|29329.8|29352.5|29332.5|29356|29336|29347.5|29327.5|14
1594626300000|2020-07-13 07:45:00|29352.8|29332.8|29352.8|29332.8|29354.2|29334.2|29352.8|29332.8|3
1594626600000|2020-07-13 07:50:00|29354.2|29334.2|29347.8|29327.8|29354.2|29334.2|29347.8|29327.8|7
1594626900000|2020-07-13 07:55:00|29347.5|29327.5|29345.3|29325.3|29350.1|29330.1|29345|29325|13
1594627200000|2020-07-13 08:00:00|29347.8|29327.8|29347.8|29327.8|29347.8|29327.8|29347.8|29327.8|1
1594627500000|2020-07-13 08:05:00|29349.2|29329.2|29352.8|29332.8|29352.8|29332.8|29347.8|29327.8|5
1594627800000|2020-07-13 08:10:00|29351.4|29331.4|29352.8|29332.8|29355.3|29335.3|29351.4|29331.4|7
1594628100000|2020-07-13 08:15:00|29354.2|29334.2|29352.8|29332.8|29354.2|29334.2|29350.3|29330.3|4
1594628400000|2020-07-13 08:20:00|29355.3|29335.3|29357.2|29337.2|29358.9|29338.9|29352.5|29332.5|23
1594628700000|2020-07-13 08:25:00|29355|29335|29357.5|29337.5|29360|29340|29355|29335|7
1594629000000|2020-07-13 08:30:00|29358.9|29338.9|29352.8|29332.8|29358.9|29338.9|29352.8|29332.8|7
1594629300000|2020-07-13 08:35:00|29355|29335|29355|29335|29355|29335|29355|29335|1
1594629600000|2020-07-13 08:40:00|29352.5|29332.5|29356.7|29336.7|29356.7|29336.7|29351.1|29331.1|5
1594629900000|2020-07-13 08:45:00|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|1
1594630500000|2020-07-13 08:55:00|29358.9|29338.9|29352.5|29332.5|29359.2|29339.2|29352.5|29332.5|10
1594630800000|2020-07-13 09:00:00|29351.1|29331.1|29352.5|29332.5|29352.5|29332.5|29351.1|29331.1|4
1594632000000|2020-07-13 09:20:00|29354.8|29334.8|29360|29340|29360|29340|29354.8|29334.8|4
1594632300000|2020-07-13 09:25:00|29357.5|29337.5|29355.3|29335.3|29357.5|29337.5|29355|29335|3
1594632600000|2020-07-13 09:30:00|29357.8|29337.8|29357.8|29337.8|29362.6|29342.6|29357.8|29337.8|7
1594632900000|2020-07-13 09:35:00|29359.2|29339.2|29357.8|29337.8|29360.3|29340.3|29357.8|29337.8|3
1594633200000|2020-07-13 09:40:00|29355.3|29335.3|29355.1|29335.1|29355.3|29335.3|29352.8|29332.8|4
1594633800000|2020-07-13 09:50:00|29355.3|29335.3|29352.8|29332.8|29355.3|29335.3|29352.8|29332.8|2
1594635900000|2020-07-13 10:25:00|29352.5|29332.5|29352.8|29332.8|29352.8|29332.8|29352.5|29332.5|2
1594637100000|2020-07-13 10:45:00|29353.5|29333.5|29355.3|29335.3|29355.3|29335.3|29353.5|29333.5|2
1594637400000|2020-07-13 10:50:00|29352.8|29332.8|29352.8|29332.8|29352.8|29332.8|29352.8|29332.8|1
1594638000000|2020-07-13 11:00:00|29354.2|29334.2|29355.3|29335.3|29359.7|29339.7|29354.2|29334.2|5
1594638300000|2020-07-13 11:05:00|29352.8|29332.8|29355.3|29335.3|29355.3|29335.3|29352.8|29332.8|2
1594638600000|2020-07-13 11:10:00|29352.8|29332.8|29355|29335|29357.6|29337.6|29352.6|29332.6|7
1594639200000|2020-07-13 11:20:00|29362.2|29342.2|29362.2|29342.2|29362.2|29342.2|29362.2|29342.2|1
1594639500000|2020-07-13 11:25:00|29360|29340|29362.5|29342.5|29362.5|29342.5|29360|29340|2
1594640100000|2020-07-13 11:35:00|29362|29342|29357.8|29337.8|29362|29342|29357.8|29337.8|2
1594640700000|2020-07-13 11:45:00|29360|29340|29357.5|29337.5|29360|29340|29357.5|29337.5|2
1594641000000|2020-07-13 11:50:00|29357|29337|29355|29335|29358.9|29338.9|29355|29335|5
1594641300000|2020-07-13 11:55:00|29357|29337|29360|29340|29360|29340|29357|29337|10
1594641600000|2020-07-13 12:00:00|29354|29334|29360|29340|29360|29340|29354|29334|2
1594642200000|2020-07-13 12:10:00|29360.3|29340.3|29360|29340|29360.3|29340.3|29360|29340|2
1594644600000|2020-07-13 12:50:00|29359.3|29339.3|29361.8|29341.8|29361.8|29341.8|29359.3|29339.3|3
1594644900000|2020-07-13 12:55:00|29363.9|29343.9|29362.5|29342.5|29364.3|29344.3|29360|29340|5
1594645200000|2020-07-13 13:00:00|29362.3|29342.3|29358.3|29338.3|29367.3|29347.3|29358.3|29338.3|5
1594645500000|2020-07-13 13:05:00|29353.5|29333.5|29356.9|29336.9|29356.9|29336.9|29353.5|29333.5|2
1594646400000|2020-07-13 13:20:00|29360.5|29340.5|29360.5|29340.5|29360.5|29340.5|29360.5|29340.5|1
1594646700000|2020-07-13 13:25:00|29357|29337|29357|29337|29357|29337|29357|29337|1
1594647000000|2020-07-13 13:30:00|29357.5|29337.5|29355|29335|29357.5|29337.5|29355|29335|2
1594647300000|2020-07-13 13:35:00|29353.3|29333.3|29350|29330|29353.3|29333.3|29350|29330|2
1594647600000|2020-07-13 13:40:00|29347.5|29327.5|29347.5|29327.5|29350.5|29330.5|29345|29325|5
1594647900000|2020-07-13 13:45:00|29352.3|29332.3|29351.2|29331.2|29352.3|29332.3|29351.2|29331.2|2
1594648200000|2020-07-13 13:50:00|29352.5|29332.5|29357.4|29337.4|29357.4|29337.4|29352.5|29332.5|3
1594648500000|2020-07-13 13:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29355|29335|5
1594648800000|2020-07-13 14:00:00|29355|29335|29355|29335|29355|29335|29355|29335|1
1594649700000|2020-07-13 14:15:00|29354.6|29334.6|29353.9|29333.9|29354.6|29334.6|29353.9|29333.9|2
1594650000000|2020-07-13 14:20:00|29350.6|29330.6|29345.6|29325.6|29350.6|29330.6|29345.6|29325.6|5
1594650300000|2020-07-13 14:25:00|29346.3|29326.3|29346.6|29326.6|29348.9|29328.9|29345.6|29325.6|6
1594650900000|2020-07-13 14:35:00|29347.5|29327.5|29348.9|29328.9|29348.9|29328.9|29346.6|29326.6|9
1594651200000|2020-07-13 14:40:00|29355.6|29335.6|29353.9|29333.9|29355.6|29335.6|29350.7|29330.7|7
1594651800000|2020-07-13 14:50:00|29355|29335|29353.9|29333.9|29355|29335|29353.9|29333.9|2
1594653300000|2020-07-13 15:15:00|29355.4|29335.4|29353.9|29333.9|29355.6|29335.6|29352.9|29332.9|4
1594653900000|2020-07-13 15:25:00|29354.9|29334.9|29355|29335|29355|29335|29354.9|29334.9|2
1594654200000|2020-07-13 15:30:00|29354.9|29334.9|29361.6|29341.6|29363.9|29343.9|29353.9|29333.9|7
1594654500000|2020-07-13 15:35:00|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|1
1594655100000|2020-07-13 15:45:00|29339.5|29319.5|29356.6|29336.6|29358.9|29338.9|29339.5|29319.5|14
1594655700000|2020-07-13 15:55:00|29360.7|29340.7|29360.7|29340.7|29360.7|29340.7|29360.7|29340.7|1
1594656000000|2020-07-13 16:00:00|29360.6|29340.6|29353.9|29333.9|29363.9|29343.9|29353.9|29333.9|7
1594656300000|2020-07-13 16:05:00|29355|29335|29353.9|29333.9|29355|29335|29353.9|29333.9|2
1594656600000|2020-07-13 16:10:00|29352.6|29332.6|29353.9|29333.9|29353.9|29333.9|29352.6|29332.6|2
1594657800000|2020-07-13 16:30:00|29353.5|29333.5|29354.1|29334.1|29354.1|29334.1|29353.5|29333.5|3
1594658400000|2020-07-13 16:40:00|29355.9|29335.9|29355.9|29335.9|29355.9|29335.9|29355.9|29335.9|1
1594658700000|2020-07-13 16:45:00|29351|29331|29355.9|29335.9|29355.9|29335.9|29351|29331|4
1594659000000|2020-07-13 16:50:00|29349.4|29329.4|29349.1|29329.1|29349.4|29329.4|29344.4|29324.4|5
1594659600000|2020-07-13 17:00:00|29351.9|29331.9|29354.1|29334.1|29354.1|29334.1|29351.9|29331.9|2
1594660200000|2020-07-13 17:10:00|29350.9|29330.9|29350.9|29330.9|29350.9|29330.9|29350.9|29330.9|1
1594660500000|2020-07-13 17:15:00|29350.2|29330.2|29350.9|29330.9|29350.9|29330.9|29350.2|29330.2|2
1594660800000|2020-07-13 17:20:00|29350.2|29330.2|29344.4|29324.4|29350.2|29330.2|29343.9|29323.9|3
1594661100000|2020-07-13 17:25:00|29345.8|29325.8|29344.1|29324.1|29346.9|29326.9|29344.1|29324.1|3
1594661400000|2020-07-13 17:30:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1594661700000|2020-07-13 17:35:00|29349.1|29329.1|29349.1|29329.1|29349.1|29329.1|29349.1|29329.1|1
1594662600000|2020-07-13 17:50:00|29352.4|29332.4|29356.9|29336.9|29356.9|29336.9|29352.4|29332.4|2
1594662900000|2020-07-13 17:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1594663500000|2020-07-13 18:05:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1594664400000|2020-07-13 18:20:00|29353.6|29333.6|29357.5|29337.5|29357.5|29337.5|29353.6|29333.6|2
1594665000000|2020-07-13 18:30:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1594666800000|2020-07-13 19:00:00|29365|29345|29364.5|29344.5|29365|29345|29364.5|29344.5|2
1594668300000|2020-07-13 19:25:00|29366|29346|29364.5|29344.5|29366|29346|29363.3|29343.3|5
1594668600000|2020-07-13 19:30:00|29365|29345|29369.5|29349.5|29374|29354|29365|29345|4
1594668900000|2020-07-13 19:35:00|29371.3|29351.3|29372.5|29352.5|29376|29356|29370|29350|6
1594669800000|2020-07-13 19:50:00|29371.8|29351.8|29371.8|29351.8|29372.5|29352.5|29368.6|29348.6|8
1594670100000|2020-07-13 19:55:00|29370.5|29350.5|29368|29348|29370.5|29350.5|29362.5|29342.5|10
1594693800000|2020-07-14 02:30:00|29391.1|29371.1|29392.5|29372.5|29392.5|29372.5|29390.6|29370.6|6
1594694100000|2020-07-14 02:35:00|29393.5|29373.5|29393.5|29373.5|29395.5|29375.5|29392.5|29372.5|25
1594694400000|2020-07-14 02:40:00|29392.5|29372.5|29388.5|29368.5|29394|29374|29386.5|29366.5|23
1594695000000|2020-07-14 02:50:00|29389|29369|29388.5|29368.5|29390.8|29370.8|29383.8|29363.8|17
1594695300000|2020-07-14 02:55:00|29389|29369|29386.3|29366.3|29390|29370|29383.3|29363.3|14
1594695600000|2020-07-14 03:00:00|29385.8|29365.8|29385.5|29365.5|29388.3|29368.3|29384.5|29364.5|20
1594695900000|2020-07-14 03:05:00|29385|29365|29378.3|29358.3|29385|29365|29372|29352|26
1594696200000|2020-07-14 03:10:00|29377.8|29357.8|29380.7|29360.7|29380.7|29360.7|29377.8|29357.8|6
1594696500000|2020-07-14 03:15:00|29381.2|29361.2|29386.5|29366.5|29388|29368|29380.7|29360.7|14
1594696800000|2020-07-14 03:20:00|29387|29367|29388|29368|29388|29368|29386.1|29366.1|4
1594697100000|2020-07-14 03:25:00|29387.5|29367.5|29386.5|29366.5|29388|29368|29386.5|29366.5|8
1594697400000|2020-07-14 03:30:00|29387.5|29367.5|29386|29366|29387.5|29367.5|29385|29365|10
1594697700000|2020-07-14 03:35:00|29386.5|29366.5|29387|29367|29390.2|29370.2|29386.5|29366.5|9
1594698000000|2020-07-14 03:40:00|29387.5|29367.5|29388.5|29368.5|29388.5|29368.5|29387.5|29367.5|3
1594698300000|2020-07-14 03:45:00|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|1
1594698900000|2020-07-14 03:55:00|29387.8|29367.8|29387.5|29367.5|29387.8|29367.8|29387|29367|4
1594699200000|2020-07-14 04:00:00|29387|29367|29387|29367|29387|29367|29386.6|29366.6|6
1594700400000|2020-07-14 04:20:00|29387.5|29367.5|29387|29367|29389|29369|29387|29367|9
1594700700000|2020-07-14 04:25:00|29387.5|29367.5|29386.5|29366.5|29388|29368|29386.5|29366.5|5
1594701000000|2020-07-14 04:30:00|29387|29367|29387.5|29367.5|29391.7|29371.7|29383.5|29363.5|18
1594701300000|2020-07-14 04:35:00|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|1
1594701600000|2020-07-14 04:40:00|29388.8|29368.8|29386.1|29366.1|29389.3|29369.3|29385.6|29365.6|6
1594701900000|2020-07-14 04:45:00|29387|29367|29386.5|29366.5|29387|29367|29385.6|29365.6|3
1594702500000|2020-07-14 04:55:00|29385.6|29365.6|29385.2|29365.2|29387.5|29367.5|29385.2|29365.2|7
1594702800000|2020-07-14 05:00:00|29382|29362|29383|29363|29385.2|29365.2|29381|29361|14
1594703100000|2020-07-14 05:05:00|29383.5|29363.5|29384.3|29364.3|29384.3|29364.3|29383.5|29363.5|2
1594703400000|2020-07-14 05:10:00|29385|29365|29384.5|29364.5|29385|29365|29383.8|29363.8|4
1594703700000|2020-07-14 05:15:00|29384.3|29364.3|29384.8|29364.8|29384.8|29364.8|29384.3|29364.3|2
1594704000000|2020-07-14 05:20:00|29384.3|29364.3|29383.8|29363.8|29384.3|29364.3|29383.3|29363.3|3
1594704900000|2020-07-14 05:35:00|29384|29364|29383.8|29363.8|29384|29364|29383.8|29363.8|2
1594705500000|2020-07-14 05:45:00|29386.2|29366.2|29382.8|29362.8|29386.2|29366.2|29381|29361|11
1594705800000|2020-07-14 05:50:00|29383.3|29363.3|29386.2|29366.2|29386.7|29366.7|29383.3|29363.3|3
1594706100000|2020-07-14 05:55:00|29386.5|29366.5|29389|29369|29390.7|29370.7|29386.5|29366.5|29
1594706400000|2020-07-14 06:00:00|29389.5|29369.5|29385|29365|29389.5|29369.5|29382.8|29362.8|21
1594706700000|2020-07-14 06:05:00|29385.5|29365.5|29385.7|29365.7|29387.2|29367.2|29382|29362|38
1594707000000|2020-07-14 06:10:00|29384.7|29364.7|29380.7|29360.7|29386.2|29366.2|29378|29358|11
1594707300000|2020-07-14 06:15:00|29379.5|29359.5|29374.8|29354.8|29379.5|29359.5|29374.8|29354.8|8
1594707600000|2020-07-14 06:20:00|29373.2|29353.2|29381.1|29361.1|29382.4|29362.4|29373.2|29353.2|12
1594707900000|2020-07-14 06:25:00|29381.2|29361.2|29371.5|29351.5|29382.6|29362.6|29371.5|29351.5|16
1594708200000|2020-07-14 06:30:00|29372|29352|29375|29355|29375|29355|29372|29352|4
1594708800000|2020-07-14 06:40:00|29375.3|29355.3|29375|29355|29375.3|29355.3|29375|29355|2
1594709100000|2020-07-14 06:45:00|29374.8|29354.8|29378.2|29358.2|29382.2|29362.2|29374.8|29354.8|9
1594709400000|2020-07-14 06:50:00|29378.8|29358.8|29381.5|29361.5|29385.8|29365.8|29378.8|29358.8|8
1594709700000|2020-07-14 06:55:00|29382.5|29362.5|29386|29366|29387.5|29367.5|29382.5|29362.5|16
1594710000000|2020-07-14 07:00:00|29385.5|29365.5|29383.5|29363.5|29385.5|29365.5|29383.5|29363.5|5
1594710300000|2020-07-14 07:05:00|29384.5|29364.5|29389.8|29369.8|29391.8|29371.8|29383.5|29363.5|29
1594710600000|2020-07-14 07:10:00|29390.5|29370.5|29389.8|29369.8|29391.3|29371.3|29383.3|29363.3|13
1594710900000|2020-07-14 07:15:00|29389.3|29369.3|29390|29370|29391.7|29371.7|29387.5|29367.5|11
1594711200000|2020-07-14 07:20:00|29390.5|29370.5|29387.5|29367.5|29390.8|29370.8|29387.5|29367.5|5
1594711500000|2020-07-14 07:25:00|29386.3|29366.3|29388.5|29368.5|29388.5|29368.5|29386.3|29366.3|6
1594711800000|2020-07-14 07:30:00|29388|29368|29390.5|29370.5|29390.5|29370.5|29385.5|29365.5|11
1594712100000|2020-07-14 07:35:00|29392|29372|29400.5|29380.5|29403|29383|29392|29372|14
1594712400000|2020-07-14 07:40:00|29401.5|29381.5|29400.5|29380.5|29402|29382|29398|29378|8
1594712700000|2020-07-14 07:45:00|29400|29380|29401|29381|29401.5|29381.5|29400|29380|5
1594713000000|2020-07-14 07:50:00|29400.5|29380.5|29403|29383|29409|29389|29400|29380|26
1594713300000|2020-07-14 07:55:00|29403.5|29383.5|29405|29385|29406.5|29386.5|29403|29383|11
1594713600000|2020-07-14 08:00:00|29405.5|29385.5|29402|29382|29408.5|29388.5|29394.5|29374.5|36
1594713900000|2020-07-14 08:05:00|29402.5|29382.5|29392.8|29372.8|29403.5|29383.5|29390.5|29370.5|12
1594714200000|2020-07-14 08:10:00|29393.9|29373.9|29400.3|29380.3|29401.5|29381.5|29392.5|29372.5|39
1594714500000|2020-07-14 08:15:00|29400|29380|29402.5|29382.5|29402.5|29382.5|29400|29380|3
1594714800000|2020-07-14 08:20:00|29403|29383|29402.5|29382.5|29403|29383|29402.5|29382.5|2
1594715100000|2020-07-14 08:25:00|29401.6|29381.6|29402.5|29382.5|29402.5|29382.5|29397.8|29377.8|13
1594715400000|2020-07-14 08:30:00|29400.8|29380.8|29400|29380|29400.8|29380.8|29400|29380|4
1594715700000|2020-07-14 08:35:00|29400.9|29380.9|29392.8|29372.8|29403|29383|29392.7|29372.7|36
1594716000000|2020-07-14 08:40:00|29395|29375|29388.5|29368.5|29397.3|29377.3|29388.5|29368.5|9
1594716300000|2020-07-14 08:45:00|29388|29368|29388|29368|29388|29368|29388|29368|1
1594716600000|2020-07-14 08:50:00|29389.1|29369.1|29388.5|29368.5|29390|29370|29387|29367|7
1594716900000|2020-07-14 08:55:00|29392.5|29372.5|29393|29373|29393|29373|29392.5|29372.5|2
1594717200000|2020-07-14 09:00:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29391.6|29371.6|3
1594717800000|2020-07-14 09:10:00|29390.8|29370.8|29387.5|29367.5|29390.8|29370.8|29386.1|29366.1|11
1594718700000|2020-07-14 09:25:00|29388.3|29368.3|29390|29370|29390|29370|29388.3|29368.3|2
1594719000000|2020-07-14 09:30:00|29388|29368|29395|29375|29395|29375|29387.5|29367.5|5
1594719600000|2020-07-14 09:40:00|29402.3|29382.3|29413.8|29378.8|29417.5|29385.9|29402.3|29377.2|15
1594719900000|2020-07-14 09:45:00|29413|29378|29405|29370|29413|29383|29400|29369.5|9
1594720200000|2020-07-14 09:50:00|29407.5|29372.5|29400|29380|29408|29380|29400|29372.5|3
1594720500000|2020-07-14 09:55:00|29400.3|29380.3|29397.5|29377.5|29402.5|29382.5|29397.5|29377.5|4
1594720800000|2020-07-14 10:00:00|29401.3|29381.3|29400.8|29380.8|29401.3|29381.3|29400.3|29380.3|3
1594721100000|2020-07-14 10:05:00|29400|29380|29400|29380|29400|29380|29400|29380|1
1594721400000|2020-07-14 10:10:00|29400.3|29380.3|29400.8|29380.8|29400.8|29380.8|29400.3|29380.3|2
1594722000000|2020-07-14 10:20:00|29402.5|29382.5|29417.2|29382.2|29417.2|29387.2|29402.5|29382.2|3
1594722300000|2020-07-14 10:25:00|29414.7|29379.7|29414.7|29379.7|29414.7|29379.7|29414.7|29379.7|1
1594722900000|2020-07-14 10:35:00|29415|29380|29415|29380|29415|29380|29415|29380|1
1594723200000|2020-07-14 10:40:00|29412.8|29377.8|29405|29385|29412.8|29385|29405|29377.8|2
1594723500000|2020-07-14 10:45:00|29407.2|29387.2|29405|29385|29407.2|29387.2|29405|29385|2
1594723800000|2020-07-14 10:50:00|29407.3|29372.3|29410|29375|29410|29375|29407.3|29372.3|3
1594725900000|2020-07-14 11:25:00|29410.3|29375.3|29410|29375|29410.3|29375.3|29410|29375|2
1594726500000|2020-07-14 11:35:00|29407.8|29372.8|29400|29380|29407.8|29380|29400|29372.8|2
1594728000000|2020-07-14 12:00:00|29395.8|29375.8|29397.5|29377.5|29397.5|29377.5|29395.8|29375.8|4
1594728300000|2020-07-14 12:05:00|29402.5|29382.5|29402.4|29382.4|29402.5|29382.5|29400|29380|4
1594728600000|2020-07-14 12:10:00|29403.9|29383.9|29407.5|29387.5|29408.9|29388.9|29402.5|29382.5|8
1594729200000|2020-07-14 12:20:00|29408.9|29388.9|29407.3|29387.3|29410|29390|29405.8|29385.8|9
1594729500000|2020-07-14 12:25:00|29407.6|29387.6|29408|29388|29410|29390|29407.5|29387.5|12
1594729800000|2020-07-14 12:30:00|29408.2|29388.2|29408.3|29388.3|29409|29389|29407.5|29387.5|6
1594730100000|2020-07-14 12:35:00|29408.4|29388.4|29407.8|29387.8|29411|29391|29405.8|29385.8|12
1594730400000|2020-07-14 12:40:00|29411|29391|29412.5|29377.5|29415.5|29393.9|29405.8|29377.5|29
1594730700000|2020-07-14 12:45:00|29413|29378|29405.5|29385.5|29413|29385.5|29405.5|29377|6
1594731000000|2020-07-14 12:50:00|29403.5|29383.5|29402.5|29382.5|29403.5|29383.5|29402.5|29382.5|2
1594731300000|2020-07-14 12:55:00|29401.6|29381.6|29415|29380|29415|29387.5|29401.6|29380|11
1594731900000|2020-07-14 13:05:00|29405|29385|29405|29385|29405|29385|29405|29385|1
1594732500000|2020-07-14 13:15:00|29407.5|29387.5|29420|29385|29420|29395|29407.5|29382.5|11
1594732800000|2020-07-14 13:20:00|29415|29395|29411.2|29391.2|29415|29395|29407.7|29387.7|10
1594733100000|2020-07-14 13:25:00|29410|29390|29413.8|29393.8|29413.8|29393.8|29410|29390|3
1594733400000|2020-07-14 13:30:00|29412.5|29392.5|29410|29390|29413.8|29393.8|29407.5|29387.5|7
1594733700000|2020-07-14 13:35:00|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|1
1594734000000|2020-07-14 13:40:00|29406.2|29386.2|29415|29380|29415|29392.3|29406.2|29379.5|8
1594734300000|2020-07-14 13:45:00|29409.3|29389.3|29410|29390|29415|29390|29408.3|29380|4
1594734600000|2020-07-14 13:50:00|29410.8|29390.8|29422.6|29402.6|29427.4|29407.4|29410.8|29390.8|11
1594734900000|2020-07-14 13:55:00|29424.9|29404.9|29412.5|29392.5|29424.9|29404.9|29412.5|29392.5|10
1594735200000|2020-07-14 14:00:00|29415|29395|29415|29395|29415|29395|29415|29395|1
1594735500000|2020-07-14 14:05:00|29412.5|29392.5|29412.5|29392.5|29412.5|29392.5|29412.5|29392.5|1
1594735800000|2020-07-14 14:10:00|29415|29395|29415|29395|29415|29395|29413|29393|3
1594736100000|2020-07-14 14:15:00|29412.5|29392.5|29411.2|29391.2|29415|29395|29411.2|29391.2|4
1594736400000|2020-07-14 14:20:00|29412.5|29392.5|29407.5|29387.5|29412.5|29392.5|29407.5|29387.5|4
1594736700000|2020-07-14 14:25:00|29405|29385|29411.2|29391.2|29414.9|29394.9|29403.9|29383.9|13
1594737000000|2020-07-14 14:30:00|29412.5|29392.5|29407.5|29387.5|29412.5|29392.5|29407.5|29387.5|3
1594737300000|2020-07-14 14:35:00|29410|29390|29407.5|29387.5|29417.5|29390|29402.6|29380|8
1594737900000|2020-07-14 14:45:00|29406.1|29386.1|29405|29385|29406.1|29386.1|29405|29385|2
1594738200000|2020-07-14 14:50:00|29397.6|29377.6|29402.5|29382.5|29404.7|29384.7|29397.6|29377.6|5
1594738800000|2020-07-14 15:00:00|29405|29385|29415|29395|29419.5|29395|29405|29382.5|7
1594739100000|2020-07-14 15:05:00|29405|29385|29402.5|29382.5|29405|29385|29402.5|29382.5|2
1594739700000|2020-07-14 15:15:00|29397.5|29377.5|29398.8|29378.8|29398.8|29378.8|29397.5|29377.5|4
1594740000000|2020-07-14 15:20:00|29397.5|29377.5|29398.8|29378.8|29403.8|29383.8|29397.5|29377.5|10
1594740300000|2020-07-14 15:25:00|29397.8|29377.8|29400|29380|29400.5|29380.5|29396.2|29376.2|13
1594740600000|2020-07-14 15:30:00|29410.3|29375.3|29412.8|29377.8|29412.8|29377.8|29410.3|29375.3|2
1594741500000|2020-07-14 15:45:00|29399.8|29379.8|29397.5|29377.5|29399.8|29379.8|29397.5|29377.5|2
1594742100000|2020-07-14 15:55:00|29392.6|29372.6|29395|29375|29395|29375|29392.6|29372.6|2
1594743600000|2020-07-14 16:20:00|29393|29373|29395|29375|29395|29375|29393|29373|2
1594744200000|2020-07-14 16:30:00|29395.1|29375.1|29395|29375|29395.1|29375.1|29395|29375|2
1594744500000|2020-07-14 16:35:00|29393.3|29373.3|29395|29375|29395|29375|29393.3|29373.3|2
1594745700000|2020-07-14 16:55:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594746300000|2020-07-14 17:05:00|29393.3|29373.3|29395|29375|29395|29375|29393.3|29373.3|2
1594746900000|2020-07-14 17:15:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594748400000|2020-07-14 17:40:00|29392.9|29372.9|29392.9|29372.9|29392.9|29372.9|29392.9|29372.9|1
1594749300000|2020-07-14 17:55:00|29394.9|29374.9|29394.9|29374.9|29394.9|29374.9|29394.9|29374.9|1
1594749600000|2020-07-14 18:00:00|29392.9|29372.9|29413|29378|29413|29378|29392.9|29372.9|7
1594750500000|2020-07-14 18:15:00|29412.9|29377.9|29412.9|29377.9|29412.9|29377.9|29412.9|29377.9|1
1594751100000|2020-07-14 18:25:00|29413|29378|29412.9|29377.9|29413|29378|29412.9|29377.9|2
1594752000000|2020-07-14 18:40:00|29410.4|29375.4|29410.4|29375.4|29410.4|29375.4|29410.4|29375.4|1
1594753200000|2020-07-14 19:00:00|29410.2|29375.2|29410|29375|29410.2|29375.2|29410|29375|2
1594753800000|2020-07-14 19:10:00|29408.8|29373.8|29410.5|29375.5|29410.5|29375.5|29406.8|29371.8|5
1594754400000|2020-07-14 19:20:00|29410|29375|29410|29375|29410|29375|29410|29375|1
1594780200000|2020-07-15 02:30:00|29370.5|29350.5|29370.5|29350.5|29373|29353|29370|29350|30
1594780500000|2020-07-15 02:35:00|29371|29351|29374|29354|29375|29355|29371|29351|11
1594780800000|2020-07-15 02:40:00|29374.5|29354.5|29382.5|29362.5|29386.5|29366.5|29374|29354|19
1594781100000|2020-07-15 02:45:00|29382|29362|29376.5|29356.5|29382|29362|29376.5|29356.5|29
1594781400000|2020-07-15 02:50:00|29376|29356|29378|29358|29378|29358|29373|29353|13
1594781700000|2020-07-15 02:55:00|29377.2|29357.2|29379|29359|29379.5|29359.5|29376.6|29356.6|17
1594782000000|2020-07-15 03:00:00|29377.5|29357.5|29373.5|29353.5|29379|29359|29373.5|29353.5|31
1594782300000|2020-07-15 03:05:00|29374|29354|29374.5|29354.5|29376.5|29356.5|29371.6|29351.6|26
1594782600000|2020-07-15 03:10:00|29376.2|29356.2|29373.5|29353.5|29376.2|29356.2|29373.5|29353.5|9
1594782900000|2020-07-15 03:15:00|29373|29353|29374.3|29354.3|29376|29356|29372.5|29352.5|17
1594783200000|2020-07-15 03:20:00|29374.8|29354.8|29376.5|29356.5|29376.5|29356.5|29374.8|29354.8|3
1594783800000|2020-07-15 03:30:00|29377|29357|29377.5|29357.5|29378|29358|29377|29357|4
1594784100000|2020-07-15 03:35:00|29378|29358|29377.5|29357.5|29378|29358|29377.5|29357.5|2
1594784400000|2020-07-15 03:40:00|29378|29358|29378|29358|29378|29358|29378|29358|1
1594784700000|2020-07-15 03:45:00|29377.5|29357.5|29378|29358|29378|29358|29377.1|29357.1|3
1594785000000|2020-07-15 03:50:00|29378.5|29358.5|29374.3|29354.3|29378.5|29358.5|29374.3|29354.3|6
1594785600000|2020-07-15 04:00:00|29374.5|29354.5|29374.5|29354.5|29374.5|29354.5|29374.5|29354.5|1
1594785900000|2020-07-15 04:05:00|29374|29354|29373.5|29353.5|29374|29354|29373.5|29353.5|2
1594786200000|2020-07-15 04:10:00|29373.2|29353.2|29373.2|29353.2|29373.2|29353.2|29373.2|29353.2|1
1594786500000|2020-07-15 04:15:00|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29372.6|29352.6|3
1594786800000|2020-07-15 04:20:00|29372.6|29352.6|29373.5|29353.5|29373.5|29353.5|29372.1|29352.1|6
1594787400000|2020-07-15 04:30:00|29372.2|29352.2|29372.1|29352.1|29372.5|29352.5|29371.1|29351.1|7
1594787700000|2020-07-15 04:35:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29368.5|29348.5|10
1594788000000|2020-07-15 04:40:00|29369.5|29349.5|29368.8|29348.8|29369.5|29349.5|29368.3|29348.3|3
1594788600000|2020-07-15 04:50:00|29371.7|29351.7|29371.1|29351.1|29371.9|29351.9|29369.5|29349.5|8
1594788900000|2020-07-15 04:55:00|29371.7|29351.7|29371|29351|29372|29352|29369.5|29349.5|10
1594789200000|2020-07-15 05:00:00|29370.5|29350.5|29370.5|29350.5|29370.5|29350.5|29370.5|29350.5|1
1594790100000|2020-07-15 05:15:00|29368.8|29348.8|29367.5|29347.5|29369|29349|29367.1|29347.1|11
1594790400000|2020-07-15 05:20:00|29367|29347|29362.5|29342.5|29367|29347|29362.5|29342.5|9
1594790700000|2020-07-15 05:25:00|29363|29343|29363|29343|29363.5|29343.5|29363|29343|3
1594791300000|2020-07-15 05:35:00|29362.1|29342.1|29363|29343|29363|29343|29361.6|29341.6|6
1594792200000|2020-07-15 05:50:00|29362|29342|29361.5|29341.5|29362|29342|29361|29341|6
1594792500000|2020-07-15 05:55:00|29361|29341|29361.5|29341.5|29361.5|29341.5|29361|29341|2
1594792800000|2020-07-15 06:00:00|29361|29341|29361|29341|29361|29341|29361|29341|1
1594793100000|2020-07-15 06:05:00|29362.5|29342.5|29352|29332|29362.5|29342.5|29351.5|29331.5|25
1594793400000|2020-07-15 06:10:00|29352.5|29332.5|29342|29322|29352.5|29332.5|29336.5|29312|40
1594793700000|2020-07-15 06:15:00|29341.5|29321.5|29341|29321|29341.5|29321.5|29340.5|29320.5|4
1594794000000|2020-07-15 06:20:00|29342.5|29322.5|29347|29327|29347|29327|29340|29320|17
1594794300000|2020-07-15 06:25:00|29346|29326|29342.5|29322.5|29346|29326|29342.5|29322.5|11
1594794600000|2020-07-15 06:30:00|29343.5|29323.5|29346|29326|29346.5|29326.5|29343.5|29323.5|9
1594795200000|2020-07-15 06:40:00|29346.5|29326.5|29346|29326|29346.5|29326.5|29346|29326|2
1594795500000|2020-07-15 06:45:00|29345.5|29325.5|29348.5|29328.5|29348.5|29328.5|29343.5|29323.5|12
1594795800000|2020-07-15 06:50:00|29349|29329|29351|29331|29353.5|29333.5|29348.5|29328.5|26
1594796100000|2020-07-15 06:55:00|29350.5|29330.5|29354.1|29334.1|29355.8|29335.8|29350.5|29330.5|24
1594796400000|2020-07-15 07:00:00|29354.6|29334.6|29353.5|29333.5|29354.6|29334.6|29353.5|29333.5|4
1594796700000|2020-07-15 07:05:00|29353|29333|29352.8|29332.8|29354.5|29334.5|29352.1|29332.1|15
1594797000000|2020-07-15 07:10:00|29353.3|29333.3|29357.5|29337.5|29357.5|29337.5|29353.3|29333.3|7
1594797300000|2020-07-15 07:15:00|29357|29337|29355|29335|29357|29337|29354.8|29334.8|11
1594797600000|2020-07-15 07:20:00|29354.5|29334.5|29356|29336|29356|29336|29354.5|29334.5|4
1594797900000|2020-07-15 07:25:00|29355.5|29335.5|29356.5|29336.5|29357|29337|29355.5|29335.5|5
1594798200000|2020-07-15 07:30:00|29357|29337|29355|29335|29357.5|29337.5|29348.5|29328.5|12
1594798500000|2020-07-15 07:35:00|29352.5|29332.5|29352.4|29332.4|29352.6|29332.6|29350|29330|6
1594798800000|2020-07-15 07:40:00|29351.1|29331.1|29350|29330|29351.1|29331.1|29350|29330|2
1594799100000|2020-07-15 07:45:00|29348.3|29328.3|29345|29325|29348.3|29328.3|29342.5|29322.5|22
1594799400000|2020-07-15 07:50:00|29342.5|29322.5|29350.2|29315.2|29355|29325|29342.5|29315.2|12
1594799700000|2020-07-15 07:55:00|29350.5|29315.5|29357.5|29322.5|29357.5|29322.5|29350.2|29315.2|22
1594800000000|2020-07-15 08:00:00|29356.5|29321.5|29352.5|29317.5|29356.5|29321.5|29352.5|29317.5|3
1594800300000|2020-07-15 08:05:00|29349.7|29314.7|29352.7|29317.7|29352.7|29328.5|29347.2|29312.2|20
1594800600000|2020-07-15 08:10:00|29352.5|29317.5|29352.4|29317.4|29356.1|29326.9|29345.9|29317.4|10
1594801200000|2020-07-15 08:20:00|29351.3|29316.3|29341.3|29321.3|29351.3|29324.7|29341.3|29316.3|5
1594801500000|2020-07-15 08:25:00|29342.4|29322.4|29350|29330|29351.3|29331.3|29342.4|29322.4|18
1594801800000|2020-07-15 08:30:00|29347.5|29327.5|29345|29325|29347.5|29327.5|29342.5|29322.5|4
1594802100000|2020-07-15 08:35:00|29345.8|29325.8|29347.5|29327.5|29348.3|29328.3|29345.8|29325.8|3
1594802400000|2020-07-15 08:40:00|29350|29330|29344.4|29324.4|29350|29330|29344.4|29324.4|3
1594802700000|2020-07-15 08:45:00|29345.9|29325.9|29348.3|29328.3|29349.4|29329.4|29344.4|29324.4|11
1594803300000|2020-07-15 08:55:00|29346|29326|29348.3|29328.3|29348.3|29328.3|29345|29325|4
1594803600000|2020-07-15 09:00:00|29347.3|29327.3|29350|29330|29350|29330|29345|29325|7
1594804200000|2020-07-15 09:10:00|29348.3|29328.3|29348.3|29328.3|29348.3|29328.3|29348.3|29328.3|1
1594804500000|2020-07-15 09:15:00|29349.8|29329.8|29349.8|29329.8|29349.8|29329.8|29349.8|29329.8|1
1594804800000|2020-07-15 09:20:00|29348.3|29328.3|29349.8|29329.8|29350.3|29330.3|29347.3|29327.3|18
1594806000000|2020-07-15 09:40:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29349.8|29329.8|2
1594806300000|2020-07-15 09:45:00|29349.3|29329.3|29349.8|29329.8|29349.8|29329.8|29349.3|29329.3|2
1594806600000|2020-07-15 09:50:00|29356.8|29336.8|29356.8|29336.8|29356.8|29336.8|29356.8|29336.8|1
1594807200000|2020-07-15 10:00:00|29358.3|29338.3|29358.3|29338.3|29358.3|29338.3|29358.3|29338.3|1
1594807500000|2020-07-15 10:05:00|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|1
1594807800000|2020-07-15 10:10:00|29362.2|29327.2|29349.7|29329.7|29365.9|29335.5|29349.7|29320.9|8
1594808100000|2020-07-15 10:15:00|29347.6|29327.6|29349.7|29329.7|29349.7|29329.7|29347.6|29327.6|2
1594808700000|2020-07-15 10:25:00|29347.2|29327.2|29347.4|29327.4|29347.5|29327.5|29347.2|29327.2|3
1594809300000|2020-07-15 10:35:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1594810200000|2020-07-15 10:50:00|29355.5|29320.5|29357.5|29322.5|29357.5|29322.5|29355.5|29320.5|2
1594810500000|2020-07-15 10:55:00|29358|29323|29355.5|29320.5|29358|29323|29355.5|29320.5|3
1594810800000|2020-07-15 11:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1594811100000|2020-07-15 11:05:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594811400000|2020-07-15 11:10:00|29351.5|29316.5|29357.5|29322.5|29357.5|29322.5|29351.5|29316.5|2
1594812300000|2020-07-15 11:25:00|29357.6|29322.6|29357.6|29322.6|29357.6|29322.6|29357.6|29322.6|1
1594812900000|2020-07-15 11:35:00|29358.8|29323.8|29360.3|29325.3|29360.3|29325.3|29358.8|29323.8|3
1594813800000|2020-07-15 11:50:00|29348.2|29328.2|29357.5|29322.5|29357.5|29328.2|29345.7|29322.5|6
1594814100000|2020-07-15 11:55:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1594814400000|2020-07-15 12:00:00|29355|29320|29352.5|29317.5|29355|29320|29352.5|29317.5|2
1594814700000|2020-07-15 12:05:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1594815000000|2020-07-15 12:10:00|29341.3|29321.3|29342.5|29322.5|29342.5|29322.5|29341.3|29321.3|2
1594815600000|2020-07-15 12:20:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1594815900000|2020-07-15 12:25:00|29352.5|29317.5|29352|29317|29352.5|29317.5|29351.4|29316.4|4
1594816200000|2020-07-15 12:30:00|29352.5|29317.5|29342.5|29322.5|29355.3|29322.5|29342.5|29317.5|5
1594817100000|2020-07-15 12:45:00|29343|29323|29342.5|29322.5|29343|29323|29342.5|29322.5|2
1594818000000|2020-07-15 13:00:00|29341.5|29321.5|29342|29322|29345|29325|29341.5|29321.5|5
1594818300000|2020-07-15 13:05:00|29339.8|29319.8|29342.9|29322.9|29342.9|29322.9|29339.8|29319.8|14
1594818600000|2020-07-15 13:10:00|29344.2|29324.2|29358|29323|29358|29324.5|29342.9|29319|6
1594818900000|2020-07-15 13:15:00|29354|29319|29342.3|29322.3|29354|29322.9|29340.1|29317|7
1594819800000|2020-07-15 13:30:00|29340|29320|29340.4|29320.4|29342.9|29322.9|29340|29320|8
1594820100000|2020-07-15 13:35:00|29342.9|29322.9|29344.2|29324.2|29344.2|29324.2|29342.9|29322.9|2
1594820400000|2020-07-15 13:40:00|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|1
1594820700000|2020-07-15 13:45:00|29347.8|29327.8|29343|29323|29347.8|29327.8|29343|29323|2
1594821300000|2020-07-15 13:55:00|29345.4|29325.4|29352.5|29317.5|29357.5|29328.8|29345|29317.5|8
1594821600000|2020-07-15 14:00:00|29347.5|29327.5|29364.9|29329.9|29364.9|29329.9|29347.5|29327.5|3
1594822200000|2020-07-15 14:10:00|29366.4|29331.4|29365.2|29330.2|29366.4|29331.4|29365.2|29330.2|2
1594822500000|2020-07-15 14:15:00|29362.7|29327.7|29365.2|29330.2|29365.2|29330.2|29362.7|29327.7|4
1594822800000|2020-07-15 14:20:00|29367.9|29332.9|29360.4|29340.4|29375.1|29340.4|29360.4|29332.9|6
1594823100000|2020-07-15 14:25:00|29357.9|29337.9|29357.9|29322.9|29357.9|29337.9|29357.9|29322.9|2
1594823400000|2020-07-15 14:30:00|29352.9|29317.9|29357.9|29322.9|29357.9|29322.9|29352.9|29317.9|2
1594824000000|2020-07-15 14:40:00|29350.4|29330.4|29356.5|29321.5|29356.5|29330.4|29341.9|29310.9|9
1594824300000|2020-07-15 14:45:00|29350.4|29330.4|29350.4|29330.4|29351.4|29331.4|29350.4|29330.4|3
1594824600000|2020-07-15 14:50:00|29360.4|29325.4|29356.5|29336.5|29362|29336.5|29355.5|29325.4|5
1594824900000|2020-07-15 14:55:00|29360.4|29325.4|29365.4|29345.4|29366.1|29346.1|29355.4|29325.4|15
1594825200000|2020-07-15 15:00:00|29360.9|29340.9|29360.9|29340.9|29360.9|29340.9|29360.9|29340.9|1
1594825500000|2020-07-15 15:05:00|29363.2|29343.2|29363.2|29343.2|29363.2|29343.2|29363.2|29343.2|1
1594826100000|2020-07-15 15:15:00|29362.9|29342.9|29363.6|29343.6|29363.6|29343.6|29362.9|29342.9|2
1594826400000|2020-07-15 15:20:00|29362.9|29342.9|29367.8|29347.8|29367.8|29347.8|29362.9|29342.9|4
1594827300000|2020-07-15 15:35:00|29365.4|29345.4|29370.4|29335.4|29370.4|29345.4|29365.4|29335.4|2
1594827600000|2020-07-15 15:40:00|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|1
1594827900000|2020-07-15 15:45:00|29362.9|29342.9|29365.4|29345.4|29365.4|29345.4|29362.9|29342.9|2
1594828200000|2020-07-15 15:50:00|29370.4|29335.4|29365.4|29345.4|29370.4|29345.4|29365.4|29335.4|2
1594828500000|2020-07-15 15:55:00|29362.9|29342.9|29367.8|29347.8|29367.8|29347.8|29362.9|29342.9|4
1594828800000|2020-07-15 16:00:00|29369.2|29349.2|29367.5|29347.5|29372.8|29352.8|29367.1|29347.1|8
1594829100000|2020-07-15 16:05:00|29372.4|29352.4|29367.5|29347.5|29372.4|29352.4|29367.5|29347.5|3
1594829700000|2020-07-15 16:15:00|29367.1|29347.1|29374.6|29339.6|29374.6|29349.6|29367.1|29334.6|5
1594830000000|2020-07-15 16:20:00|29369.6|29349.6|29384.6|29349.6|29384.6|29352.1|29369.6|29349.6|3
1594830300000|2020-07-15 16:25:00|29379.6|29344.6|29379.6|29344.6|29379.6|29344.6|29379.6|29344.6|1
1594830600000|2020-07-15 16:30:00|29384.6|29349.6|29384.6|29349.6|29384.6|29349.6|29384.6|29349.6|1
1594831800000|2020-07-15 16:50:00|29367.2|29347.2|29367.2|29347.2|29367.2|29347.2|29367.2|29347.2|1
1594832400000|2020-07-15 17:00:00|29379.6|29344.6|29367.1|29347.1|29379.6|29347.1|29365.8|29339.6|5
1594833000000|2020-07-15 17:10:00|29364.6|29344.6|29359.6|29339.6|29364.6|29344.6|29357.1|29337.1|6
1594833600000|2020-07-15 17:20:00|29359.5|29339.5|29359.5|29339.5|29359.5|29339.5|29359.5|29339.5|1
1594833900000|2020-07-15 17:25:00|29359|29339|29357.5|29337.5|29359|29339|29357.5|29337.5|4
1594835700000|2020-07-15 17:55:00|29356.5|29336.5|29370|29335|29370|29336.5|29356.5|29327|4
1594836000000|2020-07-15 18:00:00|29369.6|29334.6|29369|29334|29369.6|29334.6|29369|29334|2
1594836300000|2020-07-15 18:05:00|29375.2|29340.2|29369|29334|29376|29341|29369|29334|21
1594836600000|2020-07-15 18:10:00|29368.5|29333.5|29368.6|29333.6|29368.6|29333.6|29366.7|29331.7|6
1594836900000|2020-07-15 18:15:00|29369.1|29334.1|29374.6|29339.6|29374.6|29339.6|29369.1|29334.1|3
1594838700000|2020-07-15 18:45:00|29372.5|29337.5|29374.6|29339.6|29374.6|29339.6|29372.5|29337.5|2
1594839600000|2020-07-15 19:00:00|29374.9|29339.9|29375|29340|29375|29340|29374.9|29339.9|2
1594840200000|2020-07-15 19:10:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1594840500000|2020-07-15 19:15:00|29382|29347|29382|29347|29382|29347|29382|29347|1
1594841400000|2020-07-15 19:30:00|29370|29350|29375|29340|29377|29350|29370|29337.5|5
1594841700000|2020-07-15 19:35:00|29377|29342|29377|29342|29377|29342|29377|29342|1
1594866600000|2020-07-16 02:30:00|29371.5|29351.5|29366.3|29346.3|29372|29352|29364.3|29344.3|37
1594866900000|2020-07-16 02:35:00|29366.8|29346.8|29363|29343|29366.8|29346.8|29362|29342|22
1594867200000|2020-07-16 02:40:00|29363.5|29343.5|29364.5|29344.5|29366.5|29346.5|29363.5|29343.5|18
1594867500000|2020-07-16 02:45:00|29363.5|29343.5|29363|29343|29365|29345|29363|29343|30
1594867800000|2020-07-16 02:50:00|29362|29342|29369|29349|29371|29351|29362|29342|29
1594868100000|2020-07-16 02:55:00|29368.5|29348.5|29362|29342|29369|29349|29355.5|29335.5|58
1594868400000|2020-07-16 03:00:00|29359.6|29339.6|29352|29332|29360.5|29340.5|29350|29330|47
1594868700000|2020-07-16 03:05:00|29352.1|29332.1|29346.5|29326.5|29352.2|29332.2|29343.6|29323.6|52
1594869000000|2020-07-16 03:10:00|29345.5|29325.5|29346.5|29326.5|29346.5|29326.5|29340.5|29320.5|23
1594869300000|2020-07-16 03:15:00|29346|29326|29348.5|29328.5|29350.5|29330.5|29345.5|29325.5|18
1594869900000|2020-07-16 03:25:00|29349|29329|29350.5|29330.5|29350.5|29330.5|29349|29329|6
1594870200000|2020-07-16 03:30:00|29351|29331|29349.5|29329.5|29353.5|29333.5|29349.3|29329.3|25
1594870500000|2020-07-16 03:35:00|29349.9|29329.9|29351.5|29331.5|29352.5|29332.5|29349.5|29329.5|12
1594870800000|2020-07-16 03:40:00|29352|29332|29352|29332|29352|29332|29352|29332|1
1594871100000|2020-07-16 03:45:00|29352.5|29332.5|29354.5|29334.5|29355.5|29335.5|29352.5|29332.5|10
1594871400000|2020-07-16 03:50:00|29354|29334|29354|29334|29355|29335|29352|29332|17
1594871700000|2020-07-16 03:55:00|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|1
1594872000000|2020-07-16 04:00:00|29355|29335|29355.5|29335.5|29356.5|29336.5|29353.5|29333.5|15
1594872300000|2020-07-16 04:05:00|29356|29336|29356.5|29336.5|29356.5|29336.5|29356|29336|2
1594872600000|2020-07-16 04:10:00|29361.5|29341.5|29359.5|29339.5|29361.5|29341.5|29358|29338|13
1594872900000|2020-07-16 04:15:00|29359|29339|29358.5|29338.5|29359.5|29339.5|29358|29338|8
1594873500000|2020-07-16 04:25:00|29359|29339|29359|29339|29359.5|29339.5|29358.5|29338.5|5
1594873800000|2020-07-16 04:30:00|29359.5|29339.5|29359|29339|29360|29340|29359|29339|4
1594874400000|2020-07-16 04:40:00|29359.5|29339.5|29361|29341|29361.2|29341.2|29359.5|29339.5|7
1594874700000|2020-07-16 04:45:00|29361.5|29341.5|29360.5|29340.5|29361.5|29341.5|29360.5|29340.5|3
1594875000000|2020-07-16 04:50:00|29361|29341|29361.5|29341.5|29361.5|29341.5|29361|29341|2
1594875300000|2020-07-16 04:55:00|29362|29342|29364.5|29344.5|29365.5|29345.5|29361.5|29341.5|10
1594875600000|2020-07-16 05:00:00|29365|29345|29365.5|29345.5|29365.5|29345.5|29365|29345|2
1594875900000|2020-07-16 05:05:00|29366|29346|29368.5|29348.5|29370.5|29350.5|29366|29346|8
1594876200000|2020-07-16 05:10:00|29369|29349|29368.5|29348.5|29369.5|29349.5|29368.5|29348.5|7
1594876500000|2020-07-16 05:15:00|29369|29349|29369.5|29349.5|29370.5|29350.5|29369|29349|8
1594876800000|2020-07-16 05:20:00|29370.5|29350.5|29371.3|29351.3|29371.5|29351.5|29368.5|29348.5|8
1594877100000|2020-07-16 05:25:00|29371.8|29351.8|29371.5|29351.5|29373.5|29353.5|29371|29351|6
1594877400000|2020-07-16 05:30:00|29371.1|29351.1|29373|29353|29378.5|29358.5|29371.1|29351.1|14
1594877700000|2020-07-16 05:35:00|29374|29354|29367.5|29347.5|29376.5|29356.5|29363.5|29336.5|48
1594878000000|2020-07-16 05:40:00|29366.5|29346.5|29366|29331|29367|29346.5|29358|29330.5|18
1594878300000|2020-07-16 05:45:00|29359.5|29339.5|29360.5|29340.5|29360.5|29340.5|29359.5|29339.5|3
1594878600000|2020-07-16 05:50:00|29360|29340|29363.5|29343.5|29364|29344|29358|29338|13
1594878900000|2020-07-16 05:55:00|29364|29344|29362.5|29342.5|29373|29349.3|29362|29338|18
1594879200000|2020-07-16 06:00:00|29362|29342|29358.5|29338.5|29362|29342|29355.5|29335.5|25
1594879500000|2020-07-16 06:05:00|29358|29338|29359|29339|29366|29340|29354|29328.5|37
1594879800000|2020-07-16 06:10:00|29359.5|29339.5|29364|29344|29364|29344|29359|29339|14
1594880100000|2020-07-16 06:15:00|29363.5|29343.5|29366|29346|29367|29347|29363|29343|23
1594880400000|2020-07-16 06:20:00|29365.5|29345.5|29367|29347|29369|29349|29365|29345|19
1594880700000|2020-07-16 06:25:00|29367.5|29347.5|29363.5|29343.5|29368.5|29348.5|29363|29343|10
1594881000000|2020-07-16 06:30:00|29364|29344|29366.3|29346.3|29366.3|29346.3|29364|29344|8
1594881600000|2020-07-16 06:40:00|29366.8|29346.8|29373.1|29353.1|29375|29355|29366.8|29346.8|18
1594881900000|2020-07-16 06:45:00|29373.4|29353.4|29373.5|29353.5|29375|29355|29372.5|29352.5|27
1594882200000|2020-07-16 06:50:00|29374|29354|29368.7|29348.7|29374.7|29354.7|29366.3|29346.3|20
1594882500000|2020-07-16 06:55:00|29368.2|29348.2|29368.5|29348.5|29370.5|29350.5|29366.8|29346.8|14
1594882800000|2020-07-16 07:00:00|29369.5|29349.5|29371|29351|29373.8|29353.8|29369.5|29349.5|16
1594883100000|2020-07-16 07:05:00|29371.5|29351.5|29364|29344|29372|29352|29362.3|29342.3|15
1594883400000|2020-07-16 07:10:00|29367.3|29347.3|29372.8|29352.8|29373.3|29353.3|29367.3|29347.3|14
1594883700000|2020-07-16 07:15:00|29373.3|29353.3|29372.8|29352.8|29373.3|29353.3|29372.8|29352.8|2
1594884000000|2020-07-16 07:20:00|29372.3|29352.3|29369.5|29349.5|29372.3|29352.3|29369.5|29349.5|4
1594884300000|2020-07-16 07:25:00|29368.8|29348.8|29367.5|29347.5|29368.8|29348.8|29358.8|29338.8|21
1594884600000|2020-07-16 07:30:00|29367|29347|29372.4|29352.4|29372.4|29352.4|29359.7|29339.7|11
1594884900000|2020-07-16 07:35:00|29371.1|29351.1|29372.5|29352.5|29372.5|29352.5|29371.1|29351.1|2
1594885200000|2020-07-16 07:40:00|29370.3|29350.3|29370|29350|29372.5|29352.5|29370|29350|3
1594885500000|2020-07-16 07:45:00|29370.3|29350.3|29367.8|29347.8|29372.8|29352.8|29367.8|29347.8|4
1594885800000|2020-07-16 07:50:00|29362.8|29342.8|29362.8|29342.8|29362.8|29342.8|29362.8|29342.8|1
1594886100000|2020-07-16 07:55:00|29365|29345|29365|29345|29365|29345|29365|29345|1
1594886400000|2020-07-16 08:00:00|29360|29340|29357.2|29337.2|29372.5|29344.7|29355.5|29330|12
1594886700000|2020-07-16 08:05:00|29352.5|29332.5|29362.5|29327.5|29363.8|29340|29352.5|29327.5|11
1594887300000|2020-07-16 08:15:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1594887600000|2020-07-16 08:20:00|29357.1|29337.1|29352.8|29332.8|29357.1|29337.1|29352.8|29332.8|2
1594887900000|2020-07-16 08:25:00|29353.9|29333.9|29367.5|29332.5|29367.5|29333.9|29353.9|29330|4
1594888200000|2020-07-16 08:30:00|29360.8|29340.8|29365|29345|29367.5|29347.5|29360.8|29340.8|11
1594888500000|2020-07-16 08:35:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1594888800000|2020-07-16 08:40:00|29368.9|29348.9|29372.5|29352.5|29372.5|29352.5|29368.9|29348.9|5
1594889100000|2020-07-16 08:45:00|29370.8|29350.8|29380|29345|29380.5|29352.5|29370.3|29345|9
1594889400000|2020-07-16 08:50:00|29371|29351|29380|29345|29380.5|29351.5|29371|29345|4
1594890300000|2020-07-16 09:05:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1594890600000|2020-07-16 09:10:00|29373.5|29353.5|29380|29345|29380|29357.5|29372.5|29345|9
1594890900000|2020-07-16 09:15:00|29377.5|29342.5|29372.5|29352.5|29377.5|29352.5|29370|29342.5|6
1594891500000|2020-07-16 09:25:00|29371.1|29351.1|29372.5|29352.5|29372.5|29352.5|29370|29350|5
1594892400000|2020-07-16 09:40:00|29373.5|29353.5|29375|29355|29377.2|29357.2|29373.5|29353.5|4
1594893000000|2020-07-16 09:50:00|29373.9|29353.9|29373.9|29353.9|29373.9|29353.9|29373.9|29353.9|1
1594893300000|2020-07-16 09:55:00|29374.9|29354.9|29384.9|29364.9|29397.9|29364.9|29374.9|29354.9|16
1594893600000|2020-07-16 10:00:00|29384.4|29364.4|29383.4|29363.4|29384.9|29364.9|29380.8|29360.8|6
1594893900000|2020-07-16 10:05:00|29379.5|29359.5|29380.8|29360.8|29380.8|29360.8|29379.5|29359.5|4
1594894500000|2020-07-16 10:15:00|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|1
1594895400000|2020-07-16 10:30:00|29383.3|29348.3|29380.9|29345.9|29383.3|29348.3|29380.9|29345.9|3
1594895700000|2020-07-16 10:35:00|29373.3|29353.3|29371.3|29351.3|29373.4|29353.4|29371.3|29351.3|5
1594896000000|2020-07-16 10:40:00|29373.8|29353.8|29386.3|29351.3|29386.3|29358.8|29373.8|29351.3|3
1594896600000|2020-07-16 10:50:00|29381.3|29346.3|29381.3|29346.3|29384.1|29349.1|29381.3|29346.3|3
1594896900000|2020-07-16 10:55:00|29383.8|29348.8|29383.8|29348.8|29383.8|29348.8|29383.8|29348.8|1
1594897200000|2020-07-16 11:00:00|29386.3|29351.3|29388.8|29353.8|29388.8|29353.8|29386.3|29351.3|2
1594897500000|2020-07-16 11:05:00|29391.3|29356.3|29391.3|29356.3|29391.3|29356.3|29391.3|29356.3|1
1594898700000|2020-07-16 11:25:00|29388.5|29353.5|29381|29361|29388.5|29363.8|29381|29353.5|4
1594899000000|2020-07-16 11:30:00|29381.3|29361.3|29376.3|29356.3|29391.3|29363.8|29371.6|29351.6|21
1594899600000|2020-07-16 11:40:00|29383.8|29348.8|29382.5|29347.5|29383.8|29348.8|29382.5|29347.5|3
1594899900000|2020-07-16 11:45:00|29383.8|29348.8|29376.3|29356.3|29383.8|29356.3|29376.3|29348.8|2
1594900200000|2020-07-16 11:50:00|29377.2|29357.2|29380|29345|29380|29357.2|29372.6|29345|5
1594900500000|2020-07-16 11:55:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594901100000|2020-07-16 12:05:00|29377.5|29357.5|29377.2|29357.2|29378.9|29358.9|29377.2|29357.2|4
1594902300000|2020-07-16 12:25:00|29385.2|29350.2|29388|29353|29388.5|29353.5|29384.7|29349.7|5
1594902600000|2020-07-16 12:30:00|29386.2|29351.2|29377.5|29357.5|29386.7|29357.5|29376.1|29349.7|10
1594903500000|2020-07-16 12:45:00|29385|29350|29389.8|29354.8|29389.8|29354.8|29385|29350|2
1594903800000|2020-07-16 12:50:00|29390|29355|29392|29357|29393.4|29366.8|29386.8|29354.8|11
1594904100000|2020-07-16 12:55:00|29393.4|29358.4|29392.5|29357.5|29395.3|29360.3|29392|29357|5
1594904400000|2020-07-16 13:00:00|29391.5|29356.5|29387|29367|29392.8|29367|29386.9|29356.5|7
1594904700000|2020-07-16 13:05:00|29389.3|29369.3|29387|29367|29389.3|29369.3|29385.8|29365.8|4
1594905000000|2020-07-16 13:10:00|29386|29366|29391|29356|29391|29366|29386|29356|2
1594905300000|2020-07-16 13:15:00|29391.5|29356.5|29385.4|29365.4|29392.5|29365.4|29382.5|29347.5|8
1594906200000|2020-07-16 13:30:00|29382.9|29362.9|29385.4|29365.4|29385.4|29365.4|29382.9|29362.9|3
1594906500000|2020-07-16 13:35:00|29390.4|29355.4|29380.4|29360.4|29390.4|29360.4|29380.4|29355.4|2
1594907400000|2020-07-16 13:50:00|29378|29358|29380.4|29360.4|29380.4|29360.4|29378|29358|2
1594907700000|2020-07-16 13:55:00|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|1
1594908000000|2020-07-16 14:00:00|29380.4|29360.4|29390.4|29355.4|29390.4|29360.4|29380.4|29355.4|2
1594908300000|2020-07-16 14:05:00|29385.4|29365.4|29380.4|29360.4|29390.4|29365.4|29380.4|29355.4|3
1594908600000|2020-07-16 14:10:00|29381.2|29361.2|29381.2|29361.2|29381.2|29361.2|29381.2|29361.2|1
1594908900000|2020-07-16 14:15:00|29380|29360|29380|29360|29380|29360|29380|29360|1
1594909500000|2020-07-16 14:25:00|29377.5|29357.5|29385|29350|29385|29357.5|29370.3|29350|6
1594910100000|2020-07-16 14:35:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594910700000|2020-07-16 14:45:00|29367.6|29347.6|29367.5|29347.5|29368.8|29348.8|29367.5|29347.5|3
1594911000000|2020-07-16 14:50:00|29375.5|29340.5|29382.5|29347.5|29382.5|29347.9|29367.2|29340.5|5
1594911600000|2020-07-16 15:00:00|29385|29350|29385|29350|29385|29350|29385|29350|1
1594912500000|2020-07-16 15:15:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594913100000|2020-07-16 15:25:00|29370|29350|29377.5|29342.5|29377.5|29350|29370|29342.5|2
1594914900000|2020-07-16 15:55:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1594915500000|2020-07-16 16:05:00|29373.8|29353.8|29374.6|29354.6|29374.6|29354.6|29373.4|29353.4|3
1594916400000|2020-07-16 16:20:00|29377|29357|29377|29357|29377|29357|29377|29357|1
1594916700000|2020-07-16 16:25:00|29374.6|29354.6|29374.6|29354.6|29374.6|29354.6|29374.6|29354.6|1
1594917000000|2020-07-16 16:30:00|29374.7|29354.7|29374.6|29354.6|29374.7|29354.7|29374.6|29354.6|2
1594917600000|2020-07-16 16:40:00|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|1
1594918200000|2020-07-16 16:50:00|29378.4|29358.4|29374.6|29354.6|29378.4|29358.4|29372.1|29352.1|10
1594918800000|2020-07-16 17:00:00|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|29375.8|29355.8|3
1594919100000|2020-07-16 17:05:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1594919400000|2020-07-16 17:10:00|29382.1|29362.1|29382.1|29362.1|29382.1|29362.1|29382.1|29362.1|1
1594919700000|2020-07-16 17:15:00|29383.9|29363.9|29403|29363|29404|29366|29383.9|29362|20
1594920000000|2020-07-16 17:20:00|29402|29364|29401|29365|29402|29365|29401|29364|3
1594920300000|2020-07-16 17:25:00|29402|29367|29401.5|29366.5|29402|29367|29401.5|29366.5|2
1594920600000|2020-07-16 17:30:00|29401|29366|29400|29365|29401|29366|29400|29365|3
1594921200000|2020-07-16 17:40:00|29398|29363|29393|29358|29398|29363|29392.5|29357.5|7
1594921800000|2020-07-16 17:50:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1594924500000|2020-07-16 18:35:00|29378.8|29358.8|29379.6|29359.6|29379.6|29359.6|29378.4|29358.4|3
1594924800000|2020-07-16 18:40:00|29382.5|29347.5|29380|29345|29382.5|29347.5|29380|29345|2
1594925400000|2020-07-16 18:50:00|29382.5|29347.5|29382.5|29347.5|29383.7|29348.7|29380.8|29345.8|6
1594925700000|2020-07-16 18:55:00|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|1
1594926000000|2020-07-16 19:00:00|29382.5|29362.5|29397.5|29362.5|29397.5|29365|29382.5|29360|7
1594926300000|2020-07-16 19:05:00|29395.8|29360.8|29395|29360|29395.8|29360.8|29395|29360|2
1594926900000|2020-07-16 19:15:00|29393|29358|29392.5|29357.5|29393|29358|29392.5|29357.5|2
1594927800000|2020-07-16 19:30:00|29392|29357|29392|29357|29392|29357|29392|29357|1
1594928700000|2020-07-16 19:45:00|29392.5|29357.5|29391.3|29356.3|29392.5|29357.5|29391.3|29356.3|4
1594929000000|2020-07-16 19:50:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1594929300000|2020-07-16 19:55:00|29393|29358|29392.5|29357.5|29397.5|29362.5|29392.5|29357.5|3
1594953000000|2020-07-17 02:30:00|29392|29372|29391|29371|29392|29372|29389.8|29369.8|4
1594953300000|2020-07-17 02:35:00|29390.5|29370.5|29382.5|29362.5|29390.5|29370.5|29382.2|29362.2|18
1594953600000|2020-07-17 02:40:00|29383|29363|29387.8|29367.8|29400|29367.8|29383|29362.5|11
1594953900000|2020-07-17 02:45:00|29388.3|29368.3|29387.5|29367.5|29389|29369|29387|29367|12
1594954200000|2020-07-17 02:50:00|29388.5|29368.5|29388|29368|29389|29369|29384.5|29364.5|31
1594954500000|2020-07-17 02:55:00|29388.5|29368.5|29382|29362|29388.5|29368.5|29378|29358|32
1594954800000|2020-07-17 03:00:00|29381.5|29361.5|29381|29361|29391|29364.5|29381|29352|21
1594955100000|2020-07-17 03:05:00|29381.5|29361.5|29385|29365|29395|29366.5|29381|29353|20
1594955400000|2020-07-17 03:10:00|29385.5|29365.5|29385.7|29365.7|29386.7|29366.7|29383|29363|10
1594955700000|2020-07-17 03:15:00|29385.2|29365.2|29382.2|29362.2|29385.2|29365.2|29373.8|29344.5|11
1594956000000|2020-07-17 03:20:00|29381.7|29361.7|29382.2|29362.2|29382.7|29362.7|29381.7|29361.7|3
1594956300000|2020-07-17 03:25:00|29382.5|29362.5|29384|29364|29385.2|29365.2|29382.5|29362.5|8
1594956600000|2020-07-17 03:30:00|29383.5|29363.5|29383.5|29363.5|29383.5|29363.5|29383.5|29363.5|1
1594956900000|2020-07-17 03:35:00|29384|29364|29384.5|29364.5|29384.5|29364.5|29384|29364|2
1594959000000|2020-07-17 04:10:00|29383.5|29363.5|29384.5|29364.5|29384.5|29364.5|29383.5|29363.5|2
1594959600000|2020-07-17 04:20:00|29384|29364|29383.5|29363.5|29384|29364|29383.3|29363.3|5
1594959900000|2020-07-17 04:25:00|29384|29364|29384|29364|29384.5|29364.5|29384|29364|4
1594960200000|2020-07-17 04:30:00|29386.7|29366.7|29386.5|29366.5|29389|29369|29386.5|29366.5|6
1594960500000|2020-07-17 04:35:00|29387|29367|29387|29367|29388|29368|29387|29367|3
1594960800000|2020-07-17 04:40:00|29387.5|29367.5|29391.5|29371.5|29391.5|29371.5|29387.5|29367.5|4
1594961100000|2020-07-17 04:45:00|29390.7|29370.7|29389.3|29369.3|29391.5|29371.5|29388.5|29368.5|13
1594961400000|2020-07-17 04:50:00|29390|29370|29390|29370|29390|29370|29390|29370|1
1594961700000|2020-07-17 04:55:00|29389.3|29369.3|29389.3|29369.3|29389.3|29369.3|29389.3|29369.3|1
1594962900000|2020-07-17 05:15:00|29389.8|29369.8|29389.3|29369.3|29391.5|29371.5|29389.3|29369.3|6
1594963200000|2020-07-17 05:20:00|29390.5|29370.5|29390.5|29370.5|29390.5|29370.5|29390.5|29370.5|1
1594963500000|2020-07-17 05:25:00|29391|29371|29392|29372|29392|29372|29391|29371|3
1594963800000|2020-07-17 05:30:00|29391.5|29371.5|29391.5|29371.5|29391.5|29371.5|29391.5|29371.5|1
1594964100000|2020-07-17 05:35:00|29392|29372|29392|29372|29392|29372|29392|29372|1
1594964400000|2020-07-17 05:40:00|29391.5|29371.5|29390.5|29370.5|29391.5|29371.5|29390.5|29370.5|3
1594965300000|2020-07-17 05:55:00|29391|29371|29387.5|29367.5|29391|29371|29387.5|29367.5|7
1594965600000|2020-07-17 06:00:00|29387|29367|29389|29369|29390.5|29370.5|29387|29367|15
1594965900000|2020-07-17 06:05:00|29388.5|29368.5|29387.5|29367.5|29388.8|29368.8|29387|29367|9
1594966500000|2020-07-17 06:15:00|29387|29367|29383.5|29363.5|29387|29367|29382.5|29362.5|8
1594966800000|2020-07-17 06:20:00|29384|29364|29384.3|29364.3|29384.3|29364.3|29384|29364|2
1594967100000|2020-07-17 06:25:00|29385.3|29365.3|29383.5|29363.5|29386.5|29366.5|29379.3|29359.3|17
1594967400000|2020-07-17 06:30:00|29384|29364|29387.5|29367.5|29388.5|29368.5|29384|29364|7
1594967700000|2020-07-17 06:35:00|29388|29368|29387.2|29367.2|29388|29368|29387.2|29367.2|7
1594968000000|2020-07-17 06:40:00|29387.5|29367.5|29389|29369|29390.2|29370.2|29387.5|29367.5|12
1594968300000|2020-07-17 06:45:00|29389.5|29369.5|29393|29373|29393|29373|29389.5|29369.5|9
1594968600000|2020-07-17 06:50:00|29392.5|29372.5|29393|29373|29393|29373|29392.3|29372.3|3
1594968900000|2020-07-17 06:55:00|29392.3|29372.3|29394|29374|29394|29374|29392.3|29372.3|3
1594969200000|2020-07-17 07:00:00|29393.5|29373.5|29393.5|29373.5|29393.6|29373.6|29389.5|29369.5|19
1594969500000|2020-07-17 07:05:00|29395.5|29375.5|29390.3|29370.3|29399.1|29379.1|29389|29369|22
1594969800000|2020-07-17 07:10:00|29390.8|29370.8|29382.7|29362.7|29403.5|29371.3|29382.7|29362.7|21
1594970100000|2020-07-17 07:15:00|29382.5|29362.5|29382|29362|29384.5|29364.5|29382|29362|16
1594970700000|2020-07-17 07:25:00|29382.5|29362.5|29381.5|29361.5|29383|29363|29381.5|29361.5|7
1594971000000|2020-07-17 07:30:00|29380.3|29360.3|29380|29360|29382.5|29362.5|29377.8|29357.8|8
1594971600000|2020-07-17 07:40:00|29380.3|29360.3|29391|29356|29391|29360.3|29380.3|29356|2
1594971900000|2020-07-17 07:45:00|29392|29357|29387.8|29367.8|29402.8|29370.3|29387.3|29357|12
1594972200000|2020-07-17 07:50:00|29388|29368|29385.3|29365.3|29390.3|29370.3|29385.3|29365.3|5
1594972800000|2020-07-17 08:00:00|29382.8|29362.8|29386.2|29366.2|29388.5|29368.5|29382.8|29362.8|11
1594973100000|2020-07-17 08:05:00|29388.1|29368.1|29388.7|29368.7|29388.7|29368.7|29388.1|29368.1|2
1594973400000|2020-07-17 08:10:00|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|1
1594973700000|2020-07-17 08:15:00|29395|29360|29386.7|29366.7|29395|29369.2|29384.2|29360|8
1594974300000|2020-07-17 08:25:00|29388.4|29368.4|29386.7|29366.7|29389.2|29369.2|29383.9|29363.9|5
1594974600000|2020-07-17 08:30:00|29389.2|29369.2|29389.2|29369.2|29389.2|29369.2|29389.2|29369.2|1
1594974900000|2020-07-17 08:35:00|29387.8|29367.8|29388.7|29368.7|29388.7|29368.7|29386.2|29366.2|7
1594975200000|2020-07-17 08:40:00|29391.2|29371.2|29388.7|29368.7|29393.7|29373.7|29388.7|29368.7|4
1594975500000|2020-07-17 08:45:00|29387.6|29367.6|29384.2|29364.2|29387.6|29367.6|29382.8|29362.8|4
1594976100000|2020-07-17 08:55:00|29382.8|29362.8|29382.8|29362.8|29385.4|29365.4|29382.8|29362.8|5
1594976400000|2020-07-17 09:00:00|29384.2|29364.2|29384.2|29364.2|29384.2|29364.2|29384.2|29364.2|1
1594976700000|2020-07-17 09:05:00|29383.7|29363.7|29388.7|29368.7|29388.7|29368.7|29383.7|29363.7|4
1594977000000|2020-07-17 09:10:00|29395.5|29360.5|29398|29363|29402.5|29367.5|29395.5|29360.5|7
1594977300000|2020-07-17 09:15:00|29397.5|29362.5|29400|29365|29400|29365|29397.5|29362.5|2
1594977600000|2020-07-17 09:20:00|29393|29358|29392|29357|29393|29358|29391.5|29356.5|3
1594977900000|2020-07-17 09:25:00|29392.5|29357.5|29401.2|29366.2|29401.2|29366.2|29388.7|29353.7|19
1594978200000|2020-07-17 09:30:00|29400.4|29365.4|29385.7|29365.7|29401.2|29371.9|29385.7|29365.4|10
1594980000000|2020-07-17 10:00:00|29390.3|29355.3|29390.3|29355.3|29390.3|29355.3|29390.3|29355.3|1
1594981200000|2020-07-17 10:20:00|29387|29352|29390.3|29355.3|29390.3|29355.3|29387|29352|2
1594981500000|2020-07-17 10:25:00|29392.8|29357.8|29385.3|29365.3|29392.8|29365.3|29385.3|29357.8|2
1594981800000|2020-07-17 10:30:00|29387.1|29367.1|29386.6|29366.6|29387.1|29367.1|29386.6|29366.6|2
1594982400000|2020-07-17 10:40:00|29383.2|29363.2|29385.3|29365.3|29385.3|29365.3|29383.2|29363.2|2
1594982700000|2020-07-17 10:45:00|29386.2|29366.2|29386.2|29366.2|29386.2|29366.2|29386.2|29366.2|1
1594983000000|2020-07-17 10:50:00|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|1
1594983900000|2020-07-17 11:05:00|29393.4|29373.4|29395.7|29375.7|29395.7|29375.7|29393.4|29373.4|3
1594984200000|2020-07-17 11:10:00|29394.8|29374.8|29389|29369|29394.8|29374.8|29389|29369|3
1594985100000|2020-07-17 11:25:00|29390.1|29370.1|29391.6|29371.6|29391.6|29371.6|29388.7|29368.7|3
1594985400000|2020-07-17 11:30:00|29397.9|29362.9|29403.7|29368.7|29403.7|29368.7|29396|29361|6
1594985700000|2020-07-17 11:35:00|29404.2|29369.2|29404.2|29369.2|29404.2|29369.2|29404.2|29369.2|1
1594986000000|2020-07-17 11:40:00|29407|29372|29404.2|29369.2|29407|29372|29401.8|29366.8|3
1594986300000|2020-07-17 11:45:00|29407|29372|29404.2|29369.2|29407|29372|29404.2|29369.2|2
1594987200000|2020-07-17 12:00:00|29404.1|29369.1|29404.1|29369.1|29404.1|29369.1|29404.1|29369.1|1
1594988100000|2020-07-17 12:15:00|29402.5|29367.5|29404.1|29369.1|29404.1|29369.1|29402.5|29367.5|2
1594988700000|2020-07-17 12:25:00|29403.1|29368.1|29402.5|29367.5|29403.1|29368.1|29402.5|29367.5|2
1594989000000|2020-07-17 12:30:00|29403.1|29368.1|29391.7|29356.7|29404.1|29370.6|29389.2|29354.2|12
1594989300000|2020-07-17 12:35:00|29394.2|29359.2|29394.2|29359.2|29394.2|29359.2|29391.4|29356.4|3
1594989900000|2020-07-17 12:45:00|29394.1|29359.1|29390|29370|29394.1|29370|29387.5|29359.1|8
1594990200000|2020-07-17 12:50:00|29392.2|29372.2|29390|29370|29392.2|29372.2|29390|29370|2
1594990500000|2020-07-17 12:55:00|29400|29365|29392.5|29372.5|29400|29375|29392.5|29365|4
1594990800000|2020-07-17 13:00:00|29393.8|29373.8|29395|29375|29395|29375|29393.8|29373.8|2
1594992000000|2020-07-17 13:20:00|29392.5|29372.5|29391.2|29371.2|29392.5|29372.5|29391.2|29371.2|2
1594992300000|2020-07-17 13:25:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594992600000|2020-07-17 13:30:00|29395|29375|29395|29375|29395|29375|29393|29373|3
1594992900000|2020-07-17 13:35:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1594993200000|2020-07-17 13:40:00|29398.8|29378.8|29397.5|29377.5|29398.8|29378.8|29397.5|29377.5|4
1594993800000|2020-07-17 13:50:00|29396.2|29376.2|29395|29375|29400|29376.2|29390|29365|5
1594994100000|2020-07-17 13:55:00|29397.5|29377.5|29395|29375|29397.5|29377.5|29395|29375|4
1594994400000|2020-07-17 14:00:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1594994700000|2020-07-17 14:05:00|29395.8|29375.8|29395|29375|29395.8|29375.8|29395|29375|2
1594995000000|2020-07-17 14:10:00|29394.8|29374.8|29391.7|29371.7|29394.8|29374.8|29390.9|29370.9|7
1594995300000|2020-07-17 14:15:00|29391.5|29371.5|29385.7|29365.7|29391.5|29371.5|29385.7|29365.7|6
1594995600000|2020-07-17 14:20:00|29386.3|29366.3|29386.3|29366.3|29386.3|29366.3|29386.3|29366.3|1
1594995900000|2020-07-17 14:25:00|29385.6|29365.6|29390.1|29370.1|29390.1|29370.1|29385.6|29365.6|2
1594996500000|2020-07-17 14:35:00|29393.9|29358.9|29383.9|29363.9|29394.1|29366.4|29383.9|29358.9|4
1594996800000|2020-07-17 14:40:00|29394.1|29359.1|29378.9|29358.9|29394.1|29366.4|29378.9|29358.9|9
1594997100000|2020-07-17 14:45:00|29379.4|29359.4|29394.1|29359.1|29394.1|29359.4|29379.4|29354.9|6
1594998300000|2020-07-17 15:05:00|29393.9|29358.9|29393.9|29358.9|29393.9|29358.9|29393.9|29358.9|1
1594998600000|2020-07-17 15:10:00|29394.1|29359.1|29394.1|29359.1|29394.1|29359.1|29394.1|29359.1|1
1594998900000|2020-07-17 15:15:00|29376.5|29356.5|29376.5|29356.5|29376.5|29356.5|29376.5|29356.5|1
1594999500000|2020-07-17 15:25:00|29376.7|29356.7|29376.4|29356.4|29390.6|29360|29376.4|29355.6|5
1594999800000|2020-07-17 15:30:00|29376.6|29356.6|29381.4|29361.4|29381.4|29361.4|29376.6|29356.6|8
1595000100000|2020-07-17 15:35:00|29380.1|29360.1|29381.4|29361.4|29381.4|29361.4|29380.1|29360.1|2
1595000700000|2020-07-17 15:45:00|29378.9|29358.9|29376.4|29356.4|29378.9|29358.9|29376.4|29356.4|2
1595001300000|2020-07-17 15:55:00|29375.1|29355.1|29377.5|29357.5|29377.5|29357.5|29375.1|29355.1|3
1595001600000|2020-07-17 16:00:00|29375|29355|29380.8|29345.8|29380.8|29355.5|29370.8|29345.8|10
1595002200000|2020-07-17 16:10:00|29375|29340|29372.3|29352.3|29375|29352.3|29370.5|29340|3
1595003400000|2020-07-17 16:30:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595004000000|2020-07-17 16:40:00|29373.8|29353.8|29372.5|29352.5|29373.8|29353.8|29372.5|29352.5|2
1595004300000|2020-07-17 16:45:00|29370|29350|29372.5|29352.5|29372.5|29352.5|29370|29350|2
1595004900000|2020-07-17 16:55:00|29371.2|29351.2|29372.5|29352.5|29372.5|29352.5|29371.2|29351.2|2
1595005200000|2020-07-17 17:00:00|29371.1|29351.1|29371.1|29351.1|29371.1|29351.1|29371.1|29351.1|1
1595006400000|2020-07-17 17:20:00|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|1
1595006700000|2020-07-17 17:25:00|29370.8|29350.8|29369.1|29349.1|29370.8|29350.8|29369.1|29349.1|2
1595007300000|2020-07-17 17:35:00|29368.6|29348.6|29372.6|29352.6|29391|29359|29368.6|29348.6|24
1595007600000|2020-07-17 17:40:00|29381.8|29346.8|29377.4|29357.4|29392.5|29357.5|29377.4|29346.8|9
1595008200000|2020-07-17 17:50:00|29369.6|29349.6|29369.6|29349.6|29372.1|29352.1|29369.6|29349.6|4
1595010600000|2020-07-17 18:30:00|29367.1|29347.1|29369.6|29349.6|29369.6|29349.6|29367.1|29347.1|6
1595011500000|2020-07-17 18:45:00|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|1
1595011800000|2020-07-17 18:50:00|29368.9|29348.9|29368.9|29348.9|29368.9|29348.9|29368.9|29348.9|1
1595012100000|2020-07-17 18:55:00|29366.4|29346.4|29369.1|29349.1|29369.1|29349.1|29366.4|29346.4|12
1595012400000|2020-07-17 19:00:00|29369|29349|29369.5|29349.5|29369.5|29349.5|29369|29349|2
1595013300000|2020-07-17 19:15:00|29367|29347|29369.5|29349.5|29369.5|29349.5|29367|29347|2
1595013600000|2020-07-17 19:20:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1595014200000|2020-07-17 19:30:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1595014500000|2020-07-17 19:35:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1595014800000|2020-07-17 19:40:00|29375|29355|29375|29355|29375|29355|29375|29355|1
1595212200000|2020-07-20 02:30:00|29383|29363|29381.5|29361.5|29385|29365|29381.5|29361.5|7
1595212500000|2020-07-20 02:35:00|29382.5|29362.5|29383|29363|29383.5|29363.5|29382.5|29362.5|4
1595212800000|2020-07-20 02:40:00|29384|29364|29385|29365|29387|29367|29384|29364|8
1595213100000|2020-07-20 02:45:00|29385.8|29365.8|29385.8|29365.8|29385.8|29365.8|29384.8|29364.8|3
1595213400000|2020-07-20 02:50:00|29384.8|29364.8|29381.1|29361.1|29387.3|29367.3|29380.9|29360.9|42
1595213700000|2020-07-20 02:55:00|29381|29361|29381.3|29361.3|29381.5|29361.5|29376.1|29356.1|19
1595214000000|2020-07-20 03:00:00|29378.8|29358.8|29381.3|29361.3|29381.3|29361.3|29378.8|29358.8|4
1595214300000|2020-07-20 03:05:00|29380.8|29360.8|29379.5|29359.5|29382|29362|29377.5|29357.5|24
1595214600000|2020-07-20 03:10:00|29377.5|29357.5|29376.5|29356.5|29377.5|29357.5|29375.5|29355.5|5
1595214900000|2020-07-20 03:15:00|29376|29356|29374.5|29354.5|29376.5|29356.5|29373.5|29353.5|8
1595215200000|2020-07-20 03:20:00|29375.5|29355.5|29377.5|29357.5|29380.5|29360.5|29375.5|29355.5|7
1595215500000|2020-07-20 03:25:00|29376|29356|29372.5|29352.5|29376|29356|29372.5|29352.5|2
1595215800000|2020-07-20 03:30:00|29374|29354|29375.5|29355.5|29375.5|29355.5|29374|29354|2
1595216100000|2020-07-20 03:35:00|29377|29357|29375.5|29355.5|29378.5|29358.5|29373.5|29353.5|10
1595216400000|2020-07-20 03:40:00|29377.5|29357.5|29375|29355|29382|29362|29375|29355|9
1595216700000|2020-07-20 03:45:00|29376.5|29356.5|29372|29352|29376.5|29356.5|29372|29352|12
1595217000000|2020-07-20 03:50:00|29372.5|29352.5|29379|29359|29381|29361|29372.5|29352.5|28
1595217300000|2020-07-20 03:55:00|29379.5|29359.5|29376|29356|29379.5|29359.5|29375.5|29355.5|8
1595218500000|2020-07-20 04:15:00|29375.5|29355.5|29370.5|29350.5|29375.5|29355.5|29370.5|29350.5|17
1595218800000|2020-07-20 04:20:00|29371.5|29351.5|29372.5|29352.5|29372.5|29352.5|29370.5|29350.5|10
1595219100000|2020-07-20 04:25:00|29373.5|29353.5|29373|29353|29374|29354|29373|29353|8
1595219400000|2020-07-20 04:30:00|29373.5|29353.5|29373|29353|29378.3|29358.3|29372.5|29352.5|15
1595219700000|2020-07-20 04:35:00|29373.5|29353.5|29373|29353|29373.5|29353.5|29373|29353|2
1595220000000|2020-07-20 04:40:00|29374|29354|29377|29357|29378.3|29358.3|29374|29354|9
1595220300000|2020-07-20 04:45:00|29376|29356|29373|29353|29376|29356|29373|29353|13
1595220600000|2020-07-20 04:50:00|29373.5|29353.5|29375|29355|29375.5|29355.5|29373.5|29353.5|6
1595220900000|2020-07-20 04:55:00|29375.5|29355.5|29375|29355|29375.5|29355.5|29375|29355|2
1595221200000|2020-07-20 05:00:00|29374|29354|29371|29351|29374|29354|29368|29348|22
1595221800000|2020-07-20 05:10:00|29371.5|29351.5|29369.5|29349.5|29371.5|29351.5|29367.5|29347.5|12
1595222100000|2020-07-20 05:15:00|29371|29351|29370|29350|29371|29351|29370|29350|2
1595222400000|2020-07-20 05:20:00|29369.5|29349.5|29369.5|29349.5|29370.5|29350.5|29369.5|29349.5|5
1595222700000|2020-07-20 05:25:00|29369|29349|29369.5|29349.5|29370|29350|29368|29348|8
1595223000000|2020-07-20 05:30:00|29370|29350|29365|29345|29370.5|29350.5|29364.3|29344.3|11
1595223300000|2020-07-20 05:35:00|29365.5|29345.5|29365|29345|29368.5|29348.5|29365|29345|8
1595223600000|2020-07-20 05:40:00|29364.5|29344.5|29363.8|29343.8|29364.8|29344.8|29363|29343|14
1595223900000|2020-07-20 05:45:00|29364|29344|29364.5|29344.5|29365|29345|29364|29344|5
1595224200000|2020-07-20 05:50:00|29365|29345|29362.5|29342.5|29365|29345|29362.5|29342.5|5
1595224500000|2020-07-20 05:55:00|29362|29342|29362|29342|29363.5|29343.5|29362|29342|6
1595224800000|2020-07-20 06:00:00|29361|29341|29362|29342|29362|29342|29359.3|29339.3|5
1595225100000|2020-07-20 06:05:00|29362.5|29342.5|29358.8|29338.8|29363.5|29343.5|29358.8|29338.8|11
1595225400000|2020-07-20 06:10:00|29358.5|29338.5|29358.8|29338.8|29358.8|29338.8|29358|29338|10
1595225700000|2020-07-20 06:15:00|29356.3|29336.3|29360.3|29340.3|29361.2|29341.2|29354|29334|24
1595226000000|2020-07-20 06:20:00|29360.5|29340.5|29358.5|29338.5|29362|29342|29358|29338|18
1595226300000|2020-07-20 06:25:00|29358|29338|29360.5|29340.5|29360.5|29340.5|29357|29337|14
1595226600000|2020-07-20 06:30:00|29361|29341|29363|29343|29364.7|29344.7|29360.5|29340.5|25
1595226900000|2020-07-20 06:35:00|29362.5|29342.5|29357|29337|29362.5|29342.5|29357|29337|11
1595227200000|2020-07-20 06:40:00|29357.5|29337.5|29360.3|29340.3|29360.3|29340.3|29357.5|29337.5|9
1595227500000|2020-07-20 06:45:00|29359.8|29339.8|29359.8|29339.8|29360|29340|29359.8|29339.8|5
1595227800000|2020-07-20 06:50:00|29359.5|29339.5|29357|29337|29359.5|29339.5|29356|29336|6
1595228100000|2020-07-20 06:55:00|29357.2|29337.2|29358.8|29338.8|29361.5|29341.5|29357.2|29337.2|9
1595228400000|2020-07-20 07:00:00|29358.3|29338.3|29357|29337|29360.9|29340.9|29357|29337|5
1595228700000|2020-07-20 07:05:00|29358|29338|29359|29339|29361.7|29341.7|29358|29338|10
1595229000000|2020-07-20 07:10:00|29360|29340|29361.5|29341.5|29362|29342|29360|29340|5
1595229600000|2020-07-20 07:20:00|29362|29342|29362|29342|29362|29342|29362|29342|1
1595229900000|2020-07-20 07:25:00|29363|29343|29364.5|29344.5|29366|29346|29362|29342|11
1595230200000|2020-07-20 07:30:00|29367.5|29347.5|29362.2|29342.2|29367.5|29347.5|29362.2|29342.2|6
1595230500000|2020-07-20 07:35:00|29362.5|29342.5|29362.5|29342.5|29363.9|29343.9|29362.5|29342.5|3
1595231100000|2020-07-20 07:45:00|29365|29345|29365|29345|29365|29345|29365|29345|1
1595231400000|2020-07-20 07:50:00|29364.8|29344.8|29362.5|29342.5|29364.8|29344.8|29362.5|29342.5|4
1595232000000|2020-07-20 08:00:00|29363|29343|29363.7|29343.7|29363.7|29343.7|29362.5|29342.5|3
1595232300000|2020-07-20 08:05:00|29366.2|29346.2|29366.4|29346.4|29366.4|29346.4|29366.2|29346.2|4
1595232600000|2020-07-20 08:10:00|29368.7|29348.7|29365.8|29345.8|29368.7|29348.7|29365.8|29345.8|2
1595232900000|2020-07-20 08:15:00|29367.2|29347.2|29366.3|29346.3|29367.7|29347.7|29365.7|29345.7|4
1595233200000|2020-07-20 08:20:00|29367.2|29347.2|29370|29350|29372.2|29352.2|29367.2|29347.2|10
1595233500000|2020-07-20 08:25:00|29370.3|29350.3|29365|29345|29375|29350.3|29365|29337.5|14
1595233800000|2020-07-20 08:30:00|29366.8|29346.8|29365|29345|29375|29352.2|29365|29337.5|7
1595234400000|2020-07-20 08:40:00|29366.8|29346.8|29367.2|29347.2|29372.2|29352.2|29364.7|29344.7|6
1595234700000|2020-07-20 08:45:00|29368.6|29348.6|29367.5|29347.5|29368.6|29348.6|29365.8|29345.8|5
1595235000000|2020-07-20 08:50:00|29370|29350|29370|29350|29380|29350.1|29367.8|29342.8|9
1595235300000|2020-07-20 08:55:00|29372.5|29352.5|29380|29345|29380|29352.5|29372.5|29345|2
1595235600000|2020-07-20 09:00:00|29370|29350|29370|29350|29370|29350|29370|29350|1
1595236500000|2020-07-20 09:15:00|29380|29345|29380|29345|29382.5|29355|29375|29345|5
1595236800000|2020-07-20 09:20:00|29380.5|29345.5|29375|29355|29382.5|29355|29375|29345.5|3
1595237100000|2020-07-20 09:25:00|29377.2|29357.2|29375|29355|29382.5|29357.2|29374.8|29347.5|5
1595241600000|2020-07-20 10:40:00|29377.8|29357.8|29375|29355|29377.8|29357.8|29375|29355|2
1595241900000|2020-07-20 10:45:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595243400000|2020-07-20 11:10:00|29373.9|29353.9|29372.5|29352.5|29373.9|29353.9|29372.5|29352.5|4
1595243700000|2020-07-20 11:15:00|29370|29350|29370|29350|29370|29350|29367.5|29347.5|5
1595247000000|2020-07-20 12:10:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595247900000|2020-07-20 12:25:00|29367.8|29347.8|29370|29350|29370|29350|29367.8|29347.8|2
1595248800000|2020-07-20 12:40:00|29370.8|29350.8|29370|29350|29370.8|29350.8|29370|29350|6
1595250000000|2020-07-20 13:00:00|29373.3|29353.3|29380|29345|29380|29353.3|29370.3|29345|3
1595250300000|2020-07-20 13:05:00|29380.8|29345.8|29380.8|29345.8|29380.8|29345.8|29380.8|29345.8|1
1595251500000|2020-07-20 13:25:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1595252400000|2020-07-20 13:40:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29370|29350|2
1595252700000|2020-07-20 13:45:00|29371.3|29351.3|29376.4|29356.4|29380.9|29360.9|29371.3|29351.3|10
1595253000000|2020-07-20 13:50:00|29380.7|29360.7|29375|29355|29380.8|29360.8|29375|29355|5
1595253900000|2020-07-20 14:05:00|29378.9|29358.9|29380.7|29360.7|29380.9|29360.9|29378.9|29358.9|3
1595254500000|2020-07-20 14:15:00|29382.9|29362.9|29370.8|29350.8|29385.9|29362.9|29370.8|29350.8|6
1595254800000|2020-07-20 14:20:00|29372.1|29352.1|29371.2|29351.2|29374.7|29354.7|29368.8|29348.8|9
1595255100000|2020-07-20 14:25:00|29372.5|29352.5|29380|29345|29380|29352.5|29370|29345|4
1595255700000|2020-07-20 14:35:00|29385|29350|29375|29355|29385|29357.5|29375|29350|3
1595256000000|2020-07-20 14:40:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29370|29350|5
1595256300000|2020-07-20 14:45:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1595257200000|2020-07-20 15:00:00|29366.9|29346.9|29358.1|29323.1|29371.3|29346.9|29353.3|29323.1|22
1595257500000|2020-07-20 15:05:00|29359.8|29324.8|29346.9|29326.9|29360.5|29333|29345.9|29314.7|10
1595257800000|2020-07-20 15:10:00|29347.6|29327.6|29350.9|29330.9|29353.9|29333.9|29347.4|29327.4|7
1595258100000|2020-07-20 15:15:00|29350.8|29330.8|29348.6|29328.6|29352.5|29332.5|29345.5|29325.5|8
1595258700000|2020-07-20 15:25:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1595259000000|2020-07-20 15:30:00|29348.6|29328.6|29348.6|29328.6|29348.6|29328.6|29348.6|29328.6|1
1595259300000|2020-07-20 15:35:00|29349.1|29329.1|29348.6|29328.6|29368.1|29333.1|29348.1|29318.6|8
1595259600000|2020-07-20 15:40:00|29346.4|29326.4|29341.1|29321.1|29346.4|29326.4|29341.1|29321.1|4
1595259900000|2020-07-20 15:45:00|29339.8|29319.8|29343.3|29323.3|29346|29323.3|29336.1|29310|8
1595260200000|2020-07-20 15:50:00|29348.9|29313.9|29348.9|29313.9|29348.9|29313.9|29348.9|29313.9|1
1595260800000|2020-07-20 16:00:00|29344.2|29324.2|29352|29317|29356|29325.5|29344.2|29317|6
1595261100000|2020-07-20 16:05:00|29344.9|29324.9|29344.2|29324.2|29356.1|29324.9|29342.9|29319.2|7
1595261400000|2020-07-20 16:10:00|29342.9|29322.9|29354.2|29319.2|29354.2|29322.9|29342.9|29316.7|4
1595262000000|2020-07-20 16:20:00|29355.9|29320.9|29354.2|29319.2|29356|29329.5|29349|29317.9|12
1595262300000|2020-07-20 16:25:00|29346.7|29326.7|29350.1|29330.1|29350.1|29330.1|29346.7|29326.7|3
1595262600000|2020-07-20 16:30:00|29350.6|29330.6|29349.6|29329.6|29350.6|29330.6|29349.6|29329.6|4
1595264400000|2020-07-20 17:00:00|29349.2|29329.2|29349.6|29329.6|29349.6|29329.6|29349.2|29329.2|2
1595264700000|2020-07-20 17:05:00|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|1
1595265300000|2020-07-20 17:15:00|29356.7|29321.7|29359.2|29324.2|29359.2|29324.2|29356.7|29321.7|2
1595267700000|2020-07-20 17:55:00|29361.7|29326.7|29360.4|29325.4|29361.7|29326.7|29360.4|29325.4|2
1595268000000|2020-07-20 18:00:00|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|1
1595271300000|2020-07-20 18:55:00|29361.7|29326.7|29359.2|29324.2|29361.7|29326.7|29359.2|29324.2|2
1595271600000|2020-07-20 19:00:00|29359.3|29324.3|29359|29324|29359.3|29324.3|29359|29324|3
1595272500000|2020-07-20 19:15:00|29358.4|29323.4|29355.9|29320.9|29358.4|29323.4|29355.9|29320.9|2
1595272800000|2020-07-20 19:20:00|29354.6|29319.6|29355.9|29320.9|29355.9|29320.9|29354.6|29319.6|2
1595273100000|2020-07-20 19:25:00|29350.9|29315.9|29350.9|29315.9|29350.9|29315.9|29350.9|29315.9|1
1595273700000|2020-07-20 19:35:00|29349.6|29314.6|29348.4|29313.4|29349.6|29314.6|29345.9|29310.9|3
1595298600000|2020-07-21 02:30:00|29329|29309|29331|29311|29332.5|29312.5|29329|29309|17
1595298900000|2020-07-21 02:35:00|29330|29310|29333|29313|29333|29313|29329.3|29309.3|9
1595299200000|2020-07-21 02:40:00|29332.2|29312.2|29332|29312|29333|29313|29329.7|29309.7|27
1595299500000|2020-07-21 02:45:00|29331.5|29311.5|29330|29310|29331.5|29311.5|29328.8|29308.8|11
1595299800000|2020-07-21 02:50:00|29329.5|29309.5|29336|29316|29336|29316|29328.5|29308.5|18
1595300100000|2020-07-21 02:55:00|29335.5|29315.5|29334.3|29314.3|29335.5|29315.5|29333|29313|6
1595300400000|2020-07-21 03:00:00|29335.3|29315.3|29334.5|29314.5|29335.5|29315.5|29331|29311|22
1595300700000|2020-07-21 03:05:00|29335|29315|29333|29313|29340.2|29320.2|29332.3|29312.3|19
1595301000000|2020-07-21 03:10:00|29332.5|29312.5|29333|29313|29335.5|29315.5|29330|29310|26
1595301300000|2020-07-21 03:15:00|29332.8|29312.8|29331|29311|29332.8|29312.8|29329.1|29309.1|12
1595301600000|2020-07-21 03:20:00|29330.5|29310.5|29336.2|29316.2|29336.2|29316.2|29330.5|29310.5|10
1595301900000|2020-07-21 03:25:00|29335.7|29315.7|29331.5|29311.5|29337|29317|29331.5|29311.5|26
1595302200000|2020-07-21 03:30:00|29332.5|29312.5|29336.5|29316.5|29340.5|29320.5|29332.5|29312.5|32
1595302500000|2020-07-21 03:35:00|29337.8|29317.8|29343.3|29323.3|29359.3|29329.5|29337.5|29317.5|47
1595302800000|2020-07-21 03:40:00|29343|29323|29336.5|29316.5|29343|29323|29336.5|29316.5|21
1595303100000|2020-07-21 03:45:00|29341|29321|29338|29318|29341|29321|29332.5|29312.5|11
1595303400000|2020-07-21 03:50:00|29339|29319|29338.5|29318.5|29340.5|29320.5|29338|29318|16
1595303700000|2020-07-21 03:55:00|29339|29319|29340|29320|29342.5|29322.5|29338|29318|40
1595304000000|2020-07-21 04:00:00|29341.5|29321.5|29339.4|29319.4|29341.8|29321.8|29337.8|29317.8|13
1595304300000|2020-07-21 04:05:00|29340.5|29320.5|29338.5|29318.5|29341|29321|29337.5|29317.5|20
1595304600000|2020-07-21 04:10:00|29339|29319|29355.3|29320.3|29355.3|29332.5|29339|29319|21
1595304900000|2020-07-21 04:15:00|29354|29319|29345.8|29325.8|29354|29325.8|29345.3|29319|3
1595305800000|2020-07-21 04:30:00|29357.5|29322.5|29343.8|29323.8|29357.5|29326.7|29342.8|29318|9
1595306100000|2020-07-21 04:35:00|29342.8|29322.8|29340.8|29320.8|29342.8|29322.8|29340.8|29320.8|5
1595306400000|2020-07-21 04:40:00|29342.3|29322.3|29342.2|29322.2|29347|29327|29340.7|29320.7|17
1595306700000|2020-07-21 04:45:00|29342.5|29322.5|29342.5|29322.5|29343|29323|29342|29322|10
1595307000000|2020-07-21 04:50:00|29343|29323|29343.8|29323.8|29344.8|29324.8|29342.5|29322.5|6
1595307300000|2020-07-21 04:55:00|29344.3|29324.3|29343.8|29323.8|29344.3|29324.3|29343.3|29323.3|4
1595307600000|2020-07-21 05:00:00|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|1
1595307900000|2020-07-21 05:05:00|29342.8|29322.8|29343|29323|29344.4|29324.4|29342.5|29322.5|5
1595308200000|2020-07-21 05:10:00|29347.3|29327.3|29343.3|29323.3|29347.3|29327.3|29343.3|29323.3|5
1595308500000|2020-07-21 05:15:00|29343.8|29323.8|29346.3|29326.3|29348.8|29328.8|29343.8|29323.8|10
1595308800000|2020-07-21 05:20:00|29347.5|29327.5|29347|29327|29357|29329.5|29347|29319.5|16
1595309100000|2020-07-21 05:25:00|29347.5|29327.5|29345.5|29325.5|29347.5|29327.5|29345|29325|9
1595309400000|2020-07-21 05:30:00|29346|29326|29349.5|29329.5|29350.5|29330.5|29346|29326|10
1595309700000|2020-07-21 05:35:00|29348|29328|29342.5|29322.5|29350|29330|29341.5|29321.5|14
1595310000000|2020-07-21 05:40:00|29343|29323|29346|29326|29346.5|29326.5|29343|29323|8
1595310300000|2020-07-21 05:45:00|29346.5|29326.5|29349.5|29329.5|29350|29330|29346.5|29326.5|15
1595310600000|2020-07-21 05:50:00|29349|29329|29344|29324|29349|29329|29338.5|29318.5|38
1595310900000|2020-07-21 05:55:00|29350|29315|29338.5|29318.5|29350|29322.5|29338.5|29314|14
1595311200000|2020-07-21 06:00:00|29338|29318|29332.5|29312.5|29339.5|29319.5|29330.5|29310.5|21
1595311500000|2020-07-21 06:05:00|29332|29312|29332|29312|29334.4|29314.4|29331.5|29311.5|16
1595311800000|2020-07-21 06:10:00|29332.5|29312.5|29338.5|29318.5|29347.5|29327.5|29332.5|29312.5|31
1595312100000|2020-07-21 06:15:00|29341|29321|29338.5|29318.5|29341|29321|29338.5|29318.5|2
1595312400000|2020-07-21 06:20:00|29339.5|29319.5|29344.5|29324.5|29346.7|29326.7|29338.5|29318.5|24
1595312700000|2020-07-21 06:25:00|29344.1|29324.1|29343.8|29323.8|29348|29328|29338.3|29318.3|41
1595313000000|2020-07-21 06:30:00|29343.9|29323.9|29344|29324|29348.5|29328.5|29343.7|29323.7|47
1595313300000|2020-07-21 06:35:00|29344.5|29324.5|29348.5|29328.5|29348.5|29328.5|29344.5|29324.5|14
1595313600000|2020-07-21 06:40:00|29348|29328|29347.5|29327.5|29348|29328|29346.5|29326.5|6
1595313900000|2020-07-21 06:45:00|29347|29327|29343.5|29323.5|29347|29327|29342.5|29322.5|16
1595314200000|2020-07-21 06:50:00|29344|29324|29339.5|29319.5|29344.5|29324.5|29338.5|29318.5|18
1595314500000|2020-07-21 06:55:00|29340|29320|29338|29318|29343.2|29323.2|29338|29318|12
1595314800000|2020-07-21 07:00:00|29338.5|29318.5|29341.3|29321.3|29341.8|29321.8|29337|29317|29
1595315100000|2020-07-21 07:05:00|29340|29320|29330|29310|29343.8|29320|29330|29303.5|24
1595315400000|2020-07-21 07:10:00|29331.3|29311.3|29334.4|29314.4|29334.4|29314.4|29330|29310|14
1595315700000|2020-07-21 07:15:00|29334.2|29314.2|29334.4|29314.4|29337.5|29317.5|29331.7|29311.7|25
1595316000000|2020-07-21 07:20:00|29334.3|29314.3|29339.2|29319.2|29346|29319.2|29328.1|29306.9|21
1595316300000|2020-07-21 07:25:00|29341.7|29321.7|29343|29323|29344.6|29324.6|29341.7|29321.7|18
1595316600000|2020-07-21 07:30:00|29343.5|29323.5|29342.5|29322.5|29343.5|29323.5|29342.2|29322.2|8
1595316900000|2020-07-21 07:35:00|29345|29325|29344.7|29324.7|29345|29325|29342.2|29322.2|7
1595317200000|2020-07-21 07:40:00|29347.5|29327.5|29347.5|29327.5|29354|29334|29344.7|29324.7|14
1595317500000|2020-07-21 07:45:00|29344.7|29324.7|29359.7|29324.7|29359.7|29334.5|29344.7|29322.2|8
1595317800000|2020-07-21 07:50:00|29356.9|29336.9|29352.5|29332.5|29359.7|29337.2|29349.7|29324.7|20
1595318100000|2020-07-21 07:55:00|29349.7|29329.7|29356.9|29336.9|29356.9|29336.9|29349.7|29329.7|4
1595318400000|2020-07-21 08:00:00|29352.2|29332.2|29355.9|29335.9|29359.7|29338.3|29352.2|29324.7|22
1595318700000|2020-07-21 08:05:00|29355|29335|29355|29335|29360|29337.5|29350|29325|9
1595319000000|2020-07-21 08:10:00|29360|29340|29360|29325|29360|29340|29355|29325|4
1595319300000|2020-07-21 08:15:00|29358|29323|29353.7|29333.7|29358|29333.7|29353.7|29323|2
1595319600000|2020-07-21 08:20:00|29353|29333|29357.5|29337.5|29357.5|29337.5|29351.2|29331.2|8
1595319900000|2020-07-21 08:25:00|29356.1|29336.1|29350.5|29330.5|29357.5|29337.5|29350.5|29330.5|4
1595320500000|2020-07-21 08:35:00|29350.2|29330.2|29350.5|29330.5|29350.8|29330.8|29350.2|29330.2|4
1595320800000|2020-07-21 08:40:00|29347.5|29327.5|29342.5|29322.5|29347.5|29327.5|29342.5|29322.5|3
1595321100000|2020-07-21 08:45:00|29341.3|29306.3|29335|29315|29341.3|29315|29335|29305.7|3
1595321400000|2020-07-21 08:50:00|29335.8|29315.8|29327.5|29307.5|29342.3|29317.5|29327.5|29305|15
1595321700000|2020-07-21 08:55:00|29328.9|29308.9|29327.5|29307.5|29329.8|29309.8|29327.5|29307.5|6
1595322000000|2020-07-21 09:00:00|29328.9|29308.9|29332.5|29312.5|29332.5|29312.5|29327.5|29307.5|5
1595322900000|2020-07-21 09:15:00|29331.5|29311.5|29328.9|29308.9|29331.5|29311.5|29327.5|29307.5|6
1595323200000|2020-07-21 09:20:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1595323500000|2020-07-21 09:25:00|29328.9|29308.9|29350.5|29315.5|29350.5|29315.5|29327.5|29307.5|10
1595323800000|2020-07-21 09:30:00|29348.8|29313.8|29347.5|29312.5|29348.8|29313.8|29347.5|29312.5|3
1595324100000|2020-07-21 09:35:00|29345|29310|29335|29315|29345|29315|29335|29310|2
1595324400000|2020-07-21 09:40:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1595324700000|2020-07-21 09:45:00|29332.8|29312.8|29332.8|29312.8|29332.8|29312.8|29332.8|29312.8|1
1595325000000|2020-07-21 09:50:00|29331.5|29311.5|29332.5|29297.5|29337.5|29311.5|29327.5|29297.5|11
1595325600000|2020-07-21 10:00:00|29332.8|29297.8|29330.3|29310.3|29334.3|29310.3|29330|29297.8|4
1595325900000|2020-07-21 10:05:00|29332.8|29297.8|29337.5|29302.5|29337.5|29302.5|29332.8|29297.8|5
1595326500000|2020-07-21 10:15:00|29347.5|29312.5|29342.5|29307.5|29347.5|29312.5|29342.5|29307.5|2
1595326800000|2020-07-21 10:20:00|29341.3|29306.3|29332.5|29297.5|29341.3|29306.3|29332.5|29297.5|7
1595328900000|2020-07-21 10:55:00|29333.8|29298.8|29337.5|29302.5|29337.5|29302.5|29333.8|29298.8|2
1595329200000|2020-07-21 11:00:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1595330700000|2020-07-21 11:25:00|29337.5|29302.5|29330|29310|29337.5|29310|29327.5|29300|6
1595331000000|2020-07-21 11:30:00|29335|29300|29325|29305|29335|29305|29325|29300|2
1595331300000|2020-07-21 11:35:00|29324.8|29304.8|29325|29305|29325|29305|29324.8|29304.8|2
1595331600000|2020-07-21 11:40:00|29327.5|29292.5|29327.5|29292.5|29330|29295|29324.7|29289.7|8
1595331900000|2020-07-21 11:45:00|29330|29295|29324.7|29304.7|29332.2|29304.7|29324.7|29294.7|4
1595332200000|2020-07-21 11:50:00|29329.7|29294.7|29324.7|29304.7|29329.7|29304.7|29324.7|29294.7|2
1595332500000|2020-07-21 11:55:00|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|1
1595332800000|2020-07-21 12:00:00|29324.7|29304.7|29319.7|29299.7|29324.7|29304.7|29319.7|29299.7|5
1595333100000|2020-07-21 12:05:00|29317.2|29297.2|29312.2|29292.2|29317.2|29297.2|29312.2|29292.2|12
1595333400000|2020-07-21 12:10:00|29313.6|29293.6|29313.6|29293.6|29313.6|29293.6|29313.6|29293.6|1
1595333700000|2020-07-21 12:15:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1595334000000|2020-07-21 12:20:00|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|1
1595334600000|2020-07-21 12:30:00|29317|29297|29314.7|29294.7|29317.2|29297.2|29314.7|29294.7|3
1595334900000|2020-07-21 12:35:00|29315.5|29295.5|29316.3|29296.3|29316.3|29296.3|29315.5|29295.5|2
1595335200000|2020-07-21 12:40:00|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|1
1595335800000|2020-07-21 12:50:00|29312.4|29292.4|29312.2|29292.2|29313.8|29293.8|29310.7|29290.7|7
1595336100000|2020-07-21 12:55:00|29314.7|29294.7|29317.2|29297.2|29326.1|29297.5|29312.3|29291.1|13
1595336400000|2020-07-21 13:00:00|29319.7|29299.7|29323.8|29303.8|29323.8|29303.8|29319.7|29299.7|6
1595336700000|2020-07-21 13:05:00|29322.5|29302.5|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|8
1595337000000|2020-07-21 13:10:00|29322.5|29302.5|29325|29305|29325|29305|29322.5|29302.5|3
1595337900000|2020-07-21 13:25:00|29327.3|29307.3|29322.5|29287.5|29327.3|29307.3|29320|29285|7
1595338200000|2020-07-21 13:30:00|29321.5|29286.5|29312.5|29292.5|29322.5|29295|29312.5|29285.3|8
1595338500000|2020-07-21 13:35:00|29315|29295|29315|29295|29317|29297|29312.5|29292.5|6
1595338800000|2020-07-21 13:40:00|29324.3|29289.3|29325|29290|29327.5|29292.5|29324.3|29289.3|5
1595339100000|2020-07-21 13:45:00|29323.5|29288.5|29320|29285|29324.5|29289.5|29320|29285|11
1595339400000|2020-07-21 13:50:00|29315.5|29295.5|29310.3|29290.3|29317.2|29297.2|29310.3|29290.3|3
1595339700000|2020-07-21 13:55:00|29310.2|29290.2|29302.5|29282.5|29315|29290.2|29302.5|29280|5
1595340000000|2020-07-21 14:00:00|29308.5|29273.5|29305|29285|29312.9|29285|29305|29273.5|5
1595340300000|2020-07-21 14:05:00|29310.9|29275.9|29310.3|29275.3|29310.9|29275.9|29297.8|29262.8|17
1595340600000|2020-07-21 14:10:00|29308.2|29273.2|29300|29265|29308.2|29273.2|29300|29265|3
1595340900000|2020-07-21 14:15:00|29295.5|29275.5|29290.3|29270.3|29297.2|29277.2|29287.8|29267.8|8
1595341200000|2020-07-21 14:20:00|29287.5|29267.5|29287.9|29267.9|29287.9|29267.9|29282.5|29262.5|7
1595341500000|2020-07-21 14:25:00|29290.4|29270.4|29310.4|29275.4|29310.4|29282.9|29290.4|29270.4|11
1595341800000|2020-07-21 14:30:00|29303|29283|29304.5|29269.5|29305.4|29285.4|29302.9|29269.5|6
1595342100000|2020-07-21 14:35:00|29305.3|29270.3|29307.4|29272.4|29307.4|29272.4|29305.3|29270.3|3
1595342700000|2020-07-21 14:45:00|29304.9|29269.9|29295.4|29275.4|29304.9|29275.4|29295.4|29269.9|2
1595343000000|2020-07-21 14:50:00|29295|29275|29300|29265|29300|29275|29295|29265|2
1595343300000|2020-07-21 14:55:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1595343600000|2020-07-21 15:00:00|29288|29268|29295|29260|29295|29270|29288|29260|4
1595344500000|2020-07-21 15:15:00|29296|29261|29287.5|29267.5|29296|29270|29287.5|29261|5
1595345100000|2020-07-21 15:25:00|29288|29268|29287.5|29267.5|29290|29270|29287.5|29267.5|3
1595345400000|2020-07-21 15:30:00|29282.5|29262.5|29285|29265|29285|29265|29282.5|29262.5|2
1595347200000|2020-07-21 16:00:00|29284.8|29264.8|29282.5|29262.5|29284.8|29264.8|29282.5|29262.5|4
1595347500000|2020-07-21 16:05:00|29283|29263|29285|29265|29285|29265|29283|29263|2
1595347800000|2020-07-21 16:10:00|29289.3|29269.3|29284.5|29264.5|29289.5|29269.3|29282.2|29250|7
1595348400000|2020-07-21 16:20:00|29281.2|29261.2|29277.5|29257.5|29281.2|29261.2|29275.3|29255.3|4
1595348700000|2020-07-21 16:25:00|29280|29260|29275|29255|29285|29262.4|29275|29250|7
1595349000000|2020-07-21 16:30:00|29275.1|29255.1|29275|29255|29275.1|29255.1|29275|29255|2
1595349300000|2020-07-21 16:35:00|29284.6|29264.6|29275.2|29255.2|29284.6|29264.6|29275.2|29255.2|3
1595349600000|2020-07-21 16:40:00|29274.4|29254.4|29274.4|29254.4|29274.4|29254.4|29274.4|29254.4|1
1595350500000|2020-07-21 16:55:00|29277.5|29242.5|29279.4|29244.4|29280|29245|29277.5|29242.5|3
1595350800000|2020-07-21 17:00:00|29279.6|29244.6|29283.3|29263.3|29285|29265|29279.6|29244.6|5
1595351100000|2020-07-21 17:05:00|29285|29265|29287.2|29267.2|29290|29267.2|29282.5|29255|4
1595351400000|2020-07-21 17:10:00|29292.4|29272.4|29297.8|29277.8|29317|29282.8|29290|29270|15
1595351700000|2020-07-21 17:15:00|29298.1|29278.1|29310|29275|29312|29278.1|29298.1|29272.4|9
1595352000000|2020-07-21 17:20:00|29307.4|29272.4|29310|29275|29310|29275|29307.4|29272.4|3
1595352600000|2020-07-21 17:30:00|29307.5|29272.5|29305|29270|29307.5|29278.3|29296.6|29266|10
1595352900000|2020-07-21 17:35:00|29302.5|29267.5|29302|29267|29302.5|29267.5|29300|29265|5
1595353200000|2020-07-21 17:40:00|29301.8|29266.8|29300|29265|29301.8|29266.8|29300|29265|2
1595353500000|2020-07-21 17:45:00|29286|29266|29295.2|29260.2|29305|29272.4|29285.1|29250.1|13
1595353800000|2020-07-21 17:50:00|29295.7|29260.7|29299.6|29279.6|29299.6|29279.6|29292.2|29260.7|4
1595354100000|2020-07-21 17:55:00|29306.3|29271.3|29297|29262|29307.5|29278.3|29295|29262|12
1595355000000|2020-07-21 18:10:00|29302.5|29267.5|29296.3|29261.3|29302.5|29272.5|29285.2|29261.3|7
1595355300000|2020-07-21 18:15:00|29297|29262|29297|29262|29297|29262|29297|29262|1
1595355600000|2020-07-21 18:20:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1595355900000|2020-07-21 18:25:00|29300.5|29265.5|29297|29262|29300.5|29265.5|29297|29262|3
1595356200000|2020-07-21 18:30:00|29282.8|29262.8|29280|29245|29283.8|29263.8|29277.6|29245|5
1595358300000|2020-07-21 19:05:00|29282|29247|29282.5|29247.5|29282.5|29247.5|29282|29247|2
1595358900000|2020-07-21 19:15:00|29277.5|29257.5|29282.5|29247.5|29283.8|29257.5|29277.5|29247.5|4
1595359800000|2020-07-21 19:30:00|29277.5|29257.5|29285|29250|29285|29262.5|29277.5|29247.5|5
1595360100000|2020-07-21 19:35:00|29287.5|29252.5|29287.5|29252.5|29287.5|29252.5|29287.5|29252.5|1
1595360400000|2020-07-21 19:40:00|29280|29260|29282.5|29262.5|29282.5|29262.5|29280|29260|2
1595361000000|2020-07-21 19:50:00|29283|29263|29297.5|29262.5|29297.5|29272.5|29282.5|29262.5|13
1595361300000|2020-07-21 19:55:00|29290|29270|29297.5|29277.5|29297.5|29277.5|29290|29270|3
1595385000000|2020-07-22 02:30:00|29279.5|29259.5|29281|29261|29281.7|29261.7|29279.5|29259.5|12
1595385300000|2020-07-22 02:35:00|29281.5|29261.5|29281|29261|29282|29262|29281|29261|5
1595385600000|2020-07-22 02:40:00|29281.5|29261.5|29275.5|29255.5|29282.5|29262.5|29273.5|29253.5|22
1595385900000|2020-07-22 02:45:00|29276|29256|29279|29259|29281.5|29261.5|29276|29256|21
1595386200000|2020-07-22 02:50:00|29278.5|29258.5|29278.5|29258.5|29279|29259|29278|29258|23
1595386500000|2020-07-22 02:55:00|29278|29258|29272|29252|29280.7|29260.7|29271.5|29251.5|38
1595386800000|2020-07-22 03:00:00|29272.5|29252.5|29274|29254|29276.8|29256.8|29272.5|29252.5|25
1595387100000|2020-07-22 03:05:00|29273.5|29253.5|29274.5|29254.5|29275.5|29255.5|29273|29253|8
1595387400000|2020-07-22 03:10:00|29274|29254|29276.5|29256.5|29276.7|29256.7|29274|29254|6
1595387700000|2020-07-22 03:15:00|29276.2|29256.2|29277.5|29257.5|29277.5|29257.5|29274.5|29254.5|10
1595388000000|2020-07-22 03:20:00|29276.5|29256.5|29278.5|29258.5|29278.5|29258.5|29276.5|29256.5|21
1595388300000|2020-07-22 03:25:00|29278|29258|29277|29257|29279|29259|29277|29257|20
1595388600000|2020-07-22 03:30:00|29277.5|29257.5|29278.5|29258.5|29278.5|29258.5|29277.5|29257.5|3
1595388900000|2020-07-22 03:35:00|29278|29258|29277.5|29257.5|29278|29258|29277.5|29257.5|4
1595389200000|2020-07-22 03:40:00|29278.5|29258.5|29280|29260|29280.5|29260.5|29278.5|29258.5|5
1595389500000|2020-07-22 03:45:00|29281|29261|29280|29260|29281|29261|29279|29259|9
1595389800000|2020-07-22 03:50:00|29280.5|29260.5|29282.5|29262.5|29282.5|29262.5|29280.5|29260.5|5
1595390400000|2020-07-22 04:00:00|29277.5|29257.5|29276.5|29256.5|29277.5|29257.5|29276.5|29256.5|6
1595390700000|2020-07-22 04:05:00|29277.5|29257.5|29276.5|29256.5|29277.5|29257.5|29276.5|29256.5|3
1595391000000|2020-07-22 04:10:00|29277|29257|29277.5|29257.5|29277.5|29257.5|29277|29257|2
1595392200000|2020-07-22 04:30:00|29278|29258|29282|29262|29282.5|29262.5|29278|29258|12
1595392500000|2020-07-22 04:35:00|29282.5|29262.5|29281.5|29261.5|29283.5|29263.5|29281.5|29261.5|5
1595392800000|2020-07-22 04:40:00|29282|29262|29282|29262|29283|29263|29281.5|29261.5|6
1595393100000|2020-07-22 04:45:00|29281.5|29261.5|29281|29261|29281.5|29261.5|29281|29261|2
1595394300000|2020-07-22 05:05:00|29281.5|29261.5|29283.5|29263.5|29283.5|29263.5|29281.5|29261.5|8
1595394600000|2020-07-22 05:10:00|29282.7|29262.7|29280.3|29260.3|29283.5|29263.5|29280.3|29260.3|5
1595394900000|2020-07-22 05:15:00|29283.5|29263.5|29282.8|29262.8|29283.5|29263.5|29279.5|29259.5|13
1595395200000|2020-07-22 05:20:00|29282.3|29262.3|29282.3|29262.3|29282.8|29262.8|29279.6|29259.6|17
1595395500000|2020-07-22 05:25:00|29282.8|29262.8|29279.8|29259.8|29283|29263|29279.8|29259.8|5
1595395800000|2020-07-22 05:30:00|29280.3|29260.3|29280|29260|29281.1|29261.1|29279.5|29259.5|11
1595396100000|2020-07-22 05:35:00|29280.5|29260.5|29283.5|29263.5|29283.5|29263.5|29280.5|29260.5|4
1595396400000|2020-07-22 05:40:00|29283.4|29263.4|29283.5|29263.5|29283.5|29263.5|29283.4|29263.4|2
1595396700000|2020-07-22 05:45:00|29284|29264|29283.5|29263.5|29284|29264|29283.5|29263.5|2
1595397300000|2020-07-22 05:55:00|29283|29263|29280.3|29260.3|29283|29263|29280.3|29260.3|3
1595397600000|2020-07-22 06:00:00|29279.3|29259.3|29275|29255|29279.3|29259.3|29274|29254|8
1595397900000|2020-07-22 06:05:00|29275.5|29255.5|29275.5|29255.5|29276.5|29256.5|29275.5|29255.5|5
1595398200000|2020-07-22 06:10:00|29276|29256|29276|29256|29276.5|29256.5|29274.4|29254.4|8
1595398500000|2020-07-22 06:15:00|29276.5|29256.5|29277|29257|29277.5|29257.5|29276|29256|10
1595398800000|2020-07-22 06:20:00|29277.3|29257.3|29278|29258|29279|29259|29276|29256|15
1595399100000|2020-07-22 06:25:00|29277.5|29257.5|29277.5|29257.5|29279.5|29259.5|29277.5|29257.5|14
1595399400000|2020-07-22 06:30:00|29277.7|29257.7|29279|29259|29279|29259|29277.5|29257.5|5
1595399700000|2020-07-22 06:35:00|29275.6|29255.6|29273|29253|29275.6|29255.6|29272.3|29252.3|16
1595400000000|2020-07-22 06:40:00|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|1
1595400300000|2020-07-22 06:45:00|29274|29254|29272.5|29252.5|29274|29254|29268.8|29248.8|9
1595400600000|2020-07-22 06:50:00|29273|29253|29271.5|29251.5|29273.5|29253.5|29271.5|29251.5|6
1595400900000|2020-07-22 06:55:00|29272|29252|29273.5|29253.5|29273.5|29253.5|29269|29249|15
1595401200000|2020-07-22 07:00:00|29274.5|29254.5|29273|29253|29274.5|29254.5|29273|29253|2
1595401500000|2020-07-22 07:05:00|29273.5|29253.5|29273.6|29253.6|29273.6|29253.6|29273.5|29253.5|2
1595401800000|2020-07-22 07:10:00|29272.6|29252.6|29267|29247|29272.6|29252.6|29267|29247|24
1595402100000|2020-07-22 07:15:00|29267.7|29247.7|29271.5|29251.5|29271.5|29251.5|29267.7|29247.7|13
1595402400000|2020-07-22 07:20:00|29270|29250|29273.2|29253.2|29273.9|29253.9|29267|29247|27
1595402700000|2020-07-22 07:25:00|29273|29253|29285.8|29265.8|29290|29270|29272.5|29252.5|80
1595403000000|2020-07-22 07:30:00|29286.8|29266.8|29295|29275|29300|29275|29282.5|29260|12
1595403300000|2020-07-22 07:35:00|29295.8|29275.8|29325|29290|29328.3|29293.3|29295.8|29275.8|50
1595403600000|2020-07-22 07:40:00|29323|29288|29305|29270|29323|29288|29297.5|29262.5|37
1595403900000|2020-07-22 07:45:00|29310|29275|29300|29265|29317.5|29282.5|29300|29265|22
1595404200000|2020-07-22 07:50:00|29300.7|29265.7|29300.3|29265.3|29303|29268|29292.5|29257.5|16
1595404500000|2020-07-22 07:55:00|29301.3|29266.3|29312.5|29277.5|29312.5|29277.5|29300|29265|25
1595404800000|2020-07-22 08:00:00|29312.2|29277.2|29312.2|29277.2|29314.7|29279.7|29312.2|29277.2|4
1595405100000|2020-07-22 08:05:00|29310.8|29275.8|29305|29270|29310.8|29275.8|29305|29270|9
1595405400000|2020-07-22 08:10:00|29303.5|29268.5|29305|29270|29305|29270|29303.5|29268.5|2
1595405700000|2020-07-22 08:15:00|29307.5|29272.5|29310|29275|29311.4|29276.4|29307.5|29272.5|4
1595406000000|2020-07-22 08:20:00|29310.5|29275.5|29320|29285|29327|29292|29306|29275.5|12
1595406300000|2020-07-22 08:25:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1595406600000|2020-07-22 08:30:00|29317.5|29282.5|29312.5|29277.5|29317.5|29282.5|29312.5|29277.5|3
1595406900000|2020-07-22 08:35:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29312.5|29277.5|3
1595407200000|2020-07-22 08:40:00|29317|29282|29330|29295|29332.5|29297.5|29311|29280.5|11
1595407500000|2020-07-22 08:45:00|29333|29298|29335.3|29300.3|29343|29308|29332.5|29297.5|18
1595407800000|2020-07-22 08:50:00|29338|29303|29335|29300|29338|29303|29335|29300|5
1595408100000|2020-07-22 08:55:00|29329.7|29294.7|29323|29288|29329.7|29294.7|29322.5|29287.5|7
1595408400000|2020-07-22 09:00:00|29322.5|29287.5|29322.5|29287.5|29324.5|29289.5|29321.5|29286.5|5
1595408700000|2020-07-22 09:05:00|29321|29286|29312.5|29277.5|29321|29292.6|29312.2|29277.5|8
1595409000000|2020-07-22 09:10:00|29312|29277|29310|29275|29313|29282|29297.8|29272.5|13
1595409300000|2020-07-22 09:15:00|29312.5|29277.5|29313|29278|29313|29278|29312.5|29277.5|2
1595409600000|2020-07-22 09:20:00|29312.5|29277.5|29310|29275|29312.5|29277.5|29309.7|29274.7|5
1595409900000|2020-07-22 09:25:00|29307.5|29272.5|29301.6|29281.6|29310|29281.6|29301.6|29272.5|4
1595410200000|2020-07-22 09:30:00|29302.5|29282.5|29307.5|29272.5|29307.5|29282.5|29297.5|29272.5|6
1595410500000|2020-07-22 09:35:00|29306.6|29271.6|29296.5|29261.5|29307.5|29275.8|29292.8|29261|13
1595410800000|2020-07-22 09:40:00|29297|29262|29287.8|29267.8|29297|29271.8|29287.8|29258|10
1595411100000|2020-07-22 09:45:00|29288.9|29268.9|29287.5|29267.5|29288.9|29268.9|29287.5|29267.5|2
1595411400000|2020-07-22 09:50:00|29288.3|29268.3|29305|29270|29306.4|29275|29287.5|29267.5|21
1595411700000|2020-07-22 09:55:00|29296.8|29276.8|29302.5|29267.5|29304.5|29276.8|29295|29267.5|5
1595412000000|2020-07-22 10:00:00|29303|29268|29307.5|29272.5|29308|29273|29303|29268|4
1595412300000|2020-07-22 10:05:00|29305|29270|29305.3|29270.3|29305.3|29270.3|29305|29270|2
1595412600000|2020-07-22 10:10:00|29305|29270|29305|29270|29305.5|29270.5|29303|29268|6
1595412900000|2020-07-22 10:15:00|29304|29269|29304.5|29269.5|29305.5|29270.5|29304|29269|4
1595413800000|2020-07-22 10:30:00|29307|29272|29307.5|29272.5|29308|29273|29307|29272|4
1595414100000|2020-07-22 10:35:00|29308|29273|29292.8|29272.8|29308|29274.4|29292.8|29272.8|3
1595414400000|2020-07-22 10:40:00|29293.9|29273.9|29302.5|29267.5|29302.5|29273.9|29292.5|29267.5|4
1595415000000|2020-07-22 10:50:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1595415300000|2020-07-22 10:55:00|29296.6|29276.6|29297.5|29277.5|29297.5|29277.5|29296.6|29276.6|2
1595416200000|2020-07-22 11:10:00|29302.3|29282.3|29300|29280|29302.3|29282.3|29300|29280|2
1595416500000|2020-07-22 11:15:00|29307.5|29272.5|29301.8|29281.8|29307.5|29281.8|29298.3|29272.5|5
1595416800000|2020-07-22 11:20:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1595417100000|2020-07-22 11:25:00|29301.1|29281.1|29301.8|29281.8|29301.8|29281.8|29301.1|29281.1|2
1595417400000|2020-07-22 11:30:00|29303.5|29268.5|29305|29270|29305|29270|29303.5|29268.5|2
1595417700000|2020-07-22 11:35:00|29305.1|29270.1|29305|29270|29305.1|29270.1|29305|29270|2
1595418600000|2020-07-22 11:50:00|29301.6|29266.6|29302.5|29267.5|29303|29268|29301.1|29266.1|5
1595419200000|2020-07-22 12:00:00|29301.5|29266.5|29292.5|29257.5|29301.5|29273.3|29291.1|29257.5|7
1595420100000|2020-07-22 12:15:00|29292|29257|29292|29257|29292|29257|29292|29257|1
1595420400000|2020-07-22 12:20:00|29292.5|29257.5|29283|29263|29293.4|29264|29283|29257.5|8
1595420700000|2020-07-22 12:25:00|29282.5|29262.5|29277.5|29257.5|29282.5|29262.5|29277.3|29257.3|7
1595421000000|2020-07-22 12:30:00|29279|29259|29284.5|29264.5|29284.5|29264.5|29279|29259|3
1595421300000|2020-07-22 12:35:00|29288|29268|29286|29266|29288|29268|29285.4|29265.4|3
1595421600000|2020-07-22 12:40:00|29285.5|29265.5|29284.5|29264.5|29285.5|29265.5|29284.5|29264.5|3
1595421900000|2020-07-22 12:45:00|29292.5|29257.5|29292.5|29257.5|29292.5|29257.5|29292.5|29257.5|1
1595422200000|2020-07-22 12:50:00|29294.7|29259.7|29282.2|29262.2|29294.7|29267.2|29280.8|29257.2|11
1595422800000|2020-07-22 13:00:00|29283.5|29263.5|29292.2|29257.2|29297|29263.5|29281|29257.2|8
1595423100000|2020-07-22 13:05:00|29292.7|29257.7|29292.5|29257.5|29292.7|29257.7|29292.5|29257.5|4
1595423400000|2020-07-22 13:10:00|29287.5|29267.5|29288.8|29268.8|29288.8|29268.8|29287.5|29267.5|2
1595423700000|2020-07-22 13:15:00|29294|29274|29297.5|29262.5|29302.5|29274|29291.5|29262.5|6
1595424000000|2020-07-22 13:20:00|29298|29263|29302.5|29267.5|29302.5|29267.5|29298|29263|7
1595424300000|2020-07-22 13:25:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1595424600000|2020-07-22 13:30:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29290|29270|7
1595424900000|2020-07-22 13:35:00|29295|29275|29290|29270|29302.8|29275|29290|29267.8|3
1595425200000|2020-07-22 13:40:00|29285|29265|29285|29265|29285|29265|29285|29265|1
1595425500000|2020-07-22 13:45:00|29287|29267|29285|29265|29287|29267|29285|29265|2
1595425800000|2020-07-22 13:50:00|29282.9|29262.9|29285.4|29265.4|29291.3|29265.4|29282.9|29256.3|3
1595426100000|2020-07-22 13:55:00|29285.2|29265.2|29288|29268|29288|29268|29285.2|29265.2|2
1595426400000|2020-07-22 14:00:00|29288.6|29268.6|29287.9|29267.9|29289.2|29269.2|29287.9|29267.9|7
1595426700000|2020-07-22 14:05:00|29292.9|29272.9|29292.9|29272.9|29292.9|29272.9|29292.9|29272.9|1
1595427000000|2020-07-22 14:10:00|29291.9|29271.9|29292.9|29272.9|29292.9|29272.9|29290.4|29270.4|3
1595427600000|2020-07-22 14:20:00|29302.5|29267.5|29302.9|29267.9|29302.9|29267.9|29302.5|29267.5|2
1595427900000|2020-07-22 14:25:00|29301.9|29282.9|29295.4|29275.4|29301.9|29282.9|29292.9|29272.9|7
1595429100000|2020-07-22 14:45:00|29292.9|29272.9|29295|29275|29295|29275|29287.9|29267.9|8
1595429400000|2020-07-22 14:50:00|29297.5|29277.5|29298.8|29278.8|29298.8|29278.8|29297.5|29277.5|4
1595429700000|2020-07-22 14:55:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29295|29275|3
1595430000000|2020-07-22 15:00:00|29298.8|29278.8|29300.8|29280.8|29300.8|29280.8|29298.8|29278.8|3
1595430300000|2020-07-22 15:05:00|29311.5|29276.5|29310|29290|29312|29290|29300|29276.5|6
1595430600000|2020-07-22 15:10:00|29310.3|29290.3|29315|29280|29322.5|29290.3|29310.3|29280|8
1595430900000|2020-07-22 15:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1595431200000|2020-07-22 15:20:00|29302.5|29282.5|29300|29280|29310|29282.5|29300|29271|8
1595431500000|2020-07-22 15:25:00|29298|29278|29300|29280|29300|29280|29298|29278|2
1595432400000|2020-07-22 15:40:00|29297.6|29262.6|29294.9|29259.9|29297.6|29262.6|29294.9|29259.9|3
1595432700000|2020-07-22 15:45:00|29289.9|29269.9|29289.6|29269.6|29289.9|29269.9|29289.6|29269.6|2
1595433600000|2020-07-22 16:00:00|29292.1|29272.1|29289.6|29269.6|29292.1|29272.1|29289.6|29269.6|5
1595434800000|2020-07-22 16:20:00|29292.1|29272.1|29292.1|29272.1|29292.1|29272.1|29292.1|29272.1|1
1595435100000|2020-07-22 16:25:00|29289.6|29269.6|29289.6|29269.6|29289.6|29269.6|29287.2|29267.2|3
1595435400000|2020-07-22 16:30:00|29289.7|29269.7|29289.6|29269.6|29289.7|29269.7|29289.6|29269.6|2
1595435700000|2020-07-22 16:35:00|29300.1|29265.1|29304.6|29269.6|29304.6|29269.6|29300.1|29265.1|3
1595436000000|2020-07-22 16:40:00|29299.6|29279.6|29299.1|29279.1|29299.6|29279.6|29299.1|29279.1|2
1595437500000|2020-07-22 17:05:00|29301.4|29281.4|29313.4|29278.4|29315.4|29285.4|29301.4|29278.4|7
1595438100000|2020-07-22 17:15:00|29313.9|29278.9|29313.9|29278.9|29313.9|29278.9|29313.9|29278.9|1
1595439000000|2020-07-22 17:30:00|29314.9|29279.9|29315.9|29280.9|29315.9|29280.9|29314.9|29279.9|3
1595439300000|2020-07-22 17:35:00|29316.4|29281.4|29320.3|29285.3|29320.3|29285.3|29316.4|29281.4|3
1595439600000|2020-07-22 17:40:00|29321.3|29286.3|29319.6|29284.6|29321.3|29286.3|29318.9|29283.9|3
1595439900000|2020-07-22 17:45:00|29317.1|29297.1|29321.8|29301.8|29321.8|29301.8|29317.1|29297.1|2
1595440200000|2020-07-22 17:50:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|1
1595440500000|2020-07-22 17:55:00|29319.6|29299.6|29320.4|29300.4|29320.4|29300.4|29319.6|29299.6|2
1595441400000|2020-07-22 18:10:00|29317.9|29297.9|29317.9|29297.9|29317.9|29297.9|29317.9|29297.9|1
1595442300000|2020-07-22 18:25:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1595442900000|2020-07-22 18:35:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1595443500000|2020-07-22 18:45:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1595444400000|2020-07-22 19:00:00|29318.8|29298.8|29320|29300|29320|29300|29318.8|29298.8|2
1595445000000|2020-07-22 19:10:00|29317.5|29297.5|29317.5|29282.5|29317.5|29297.5|29314.5|29281.8|9
1595445900000|2020-07-22 19:25:00|29319|29284|29322.5|29302.5|29322.5|29302.5|29310.5|29284|4
1595446200000|2020-07-22 19:30:00|29321.2|29301.2|29319.5|29284.5|29322.5|29301.2|29319.5|29284.5|8
1595446500000|2020-07-22 19:35:00|29319|29284|29319|29284|29319|29284|29319|29284|1
1595447100000|2020-07-22 19:45:00|29324.5|29289.5|29322.5|29302.5|29324.5|29302.5|29321.2|29289.5|6
1595447400000|2020-07-22 19:50:00|29319.3|29299.3|29321.2|29286.2|29321.2|29299.3|29318|29283|5
1595447700000|2020-07-22 19:55:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1595471400000|2020-07-23 02:30:00|29329.8|29309.8|29323.3|29303.3|29329.8|29309.8|29323.3|29303.3|7
1595471700000|2020-07-23 02:35:00|29323.8|29303.8|29324.8|29304.8|29324.8|29304.8|29323.3|29303.3|4
1595472000000|2020-07-23 02:40:00|29323.3|29303.3|29328.5|29308.5|29329.4|29309.4|29322.8|29302.8|10
1595472300000|2020-07-23 02:45:00|29328.2|29308.2|29327.3|29307.3|29328.5|29308.5|29327.3|29307.3|8
1595472600000|2020-07-23 02:50:00|29327.8|29307.8|29328.3|29308.3|29328.3|29308.3|29326.3|29306.3|6
1595472900000|2020-07-23 02:55:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1595473200000|2020-07-23 03:00:00|29327.8|29307.8|29322.5|29302.5|29327.8|29307.8|29319.2|29299.2|20
1595473500000|2020-07-23 03:05:00|29322.2|29302.2|29320.7|29300.7|29322.2|29302.2|29320.7|29300.7|2
1595473800000|2020-07-23 03:10:00|29316.7|29296.7|29316.8|29296.8|29316.8|29296.8|29315.5|29295.5|8
1595474100000|2020-07-23 03:15:00|29316.3|29296.3|29316.3|29296.3|29316.8|29296.8|29314.7|29294.7|15
1595474400000|2020-07-23 03:20:00|29315|29295|29304.5|29284.5|29321|29295|29303.8|29278.5|19
1595474700000|2020-07-23 03:25:00|29305|29285|29306.8|29286.8|29310.2|29290.2|29304.5|29284.5|10
1595475300000|2020-07-23 03:35:00|29301.8|29281.8|29306.8|29286.8|29306.8|29286.8|29301.8|29281.8|2
1595475600000|2020-07-23 03:40:00|29303.5|29283.5|29306.8|29286.8|29315.8|29295.8|29303.5|29283.5|32
1595475900000|2020-07-23 03:45:00|29304.5|29284.5|29305.5|29285.5|29307.3|29287.3|29304.5|29284.5|13
1595476200000|2020-07-23 03:50:00|29304.6|29284.6|29305|29285|29305.5|29285.5|29304.6|29284.6|3
1595476500000|2020-07-23 03:55:00|29306|29286|29309.7|29289.7|29309.7|29289.7|29305.5|29285.5|4
1595477100000|2020-07-23 04:05:00|29313.5|29293.5|29309.7|29289.7|29315|29295|29307.2|29287.2|25
1595477400000|2020-07-23 04:10:00|29310.2|29290.2|29308.5|29288.5|29312.5|29292.5|29306|29286|8
1595477700000|2020-07-23 04:15:00|29309|29289|29318.8|29298.8|29319.5|29299.5|29308|29288|38
1595478000000|2020-07-23 04:20:00|29317.8|29297.8|29313.8|29293.8|29317.8|29297.8|29313.8|29293.8|13
1595478300000|2020-07-23 04:25:00|29314.3|29294.3|29308.5|29288.5|29314.3|29294.3|29308.5|29288.5|12
1595478600000|2020-07-23 04:30:00|29308.2|29288.2|29311.2|29291.2|29311.2|29291.2|29308.2|29288.2|5
1595478900000|2020-07-23 04:35:00|29310.2|29290.2|29306|29286|29310.7|29290.7|29304.5|29284.5|11
1595479200000|2020-07-23 04:40:00|29306.5|29286.5|29304.7|29284.7|29307|29287|29302.9|29282.9|7
1595479500000|2020-07-23 04:45:00|29304.1|29284.1|29305|29285|29305|29285|29303.9|29283.9|5
1595480400000|2020-07-23 05:00:00|29307|29287|29305|29285|29307|29287|29305|29285|4
1595481000000|2020-07-23 05:10:00|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|1
1595481300000|2020-07-23 05:15:00|29304.3|29284.3|29304|29284|29304.3|29284.3|29304|29284|2
1595481600000|2020-07-23 05:20:00|29304.3|29284.3|29300.5|29280.5|29305.5|29285.5|29300|29280|16
1595481900000|2020-07-23 05:25:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1595482200000|2020-07-23 05:30:00|29298.8|29278.8|29298.5|29278.5|29299.8|29279.8|29298.5|29278.5|3
1595482500000|2020-07-23 05:35:00|29299.5|29279.5|29303.5|29283.5|29306|29286|29299.5|29279.5|13
1595482800000|2020-07-23 05:40:00|29304|29284|29305|29285|29305.5|29285.5|29303.5|29283.5|9
1595483100000|2020-07-23 05:45:00|29304.5|29284.5|29303.3|29283.3|29304.5|29284.5|29303|29283|7
1595483400000|2020-07-23 05:50:00|29303.5|29283.5|29302|29282|29303.5|29283.5|29302|29282|3
1595483700000|2020-07-23 05:55:00|29303|29283|29304.5|29284.5|29306.5|29286.5|29302.5|29282.5|14
1595484000000|2020-07-23 06:00:00|29306.5|29286.5|29301.5|29281.5|29306.5|29286.5|29299.6|29279.6|12
1595484300000|2020-07-23 06:05:00|29301|29281|29301|29281|29301|29281|29301|29281|1
1595484600000|2020-07-23 06:10:00|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|1
1595484900000|2020-07-23 06:15:00|29302|29282|29304.5|29284.5|29304.5|29284.5|29302|29282|2
1595485200000|2020-07-23 06:20:00|29304|29284|29305.7|29285.7|29306.2|29286.2|29303.5|29283.5|9
1595485500000|2020-07-23 06:25:00|29308|29288|29303.5|29283.5|29308|29288|29303.3|29283.3|12
1595486700000|2020-07-23 06:45:00|29303.3|29283.3|29302.8|29282.8|29303.3|29283.3|29299.3|29279.3|13
1595487000000|2020-07-23 06:50:00|29303.3|29283.3|29300.5|29280.5|29303.3|29283.3|29295.6|29275.6|22
1595487300000|2020-07-23 06:55:00|29301|29281|29308.5|29273.5|29309|29281|29301|29273.5|3
1595487600000|2020-07-23 07:00:00|29307.5|29272.5|29307.5|29272.5|29308|29273|29307.5|29272.5|4
1595487900000|2020-07-23 07:05:00|29300.8|29280.8|29307.5|29287.5|29308.7|29288.7|29300.8|29280.8|10
1595488200000|2020-07-23 07:10:00|29307|29287|29304.3|29284.3|29307|29287|29301.8|29281.8|8
1595488500000|2020-07-23 07:15:00|29304.5|29284.5|29307.7|29287.7|29307.7|29287.7|29304|29284|7
1595488800000|2020-07-23 07:20:00|29307.5|29287.5|29307.7|29287.7|29309.5|29289.5|29306.5|29286.5|11
1595489100000|2020-07-23 07:25:00|29307.5|29287.5|29307.7|29287.7|29308.5|29288.5|29306|29286|11
1595489400000|2020-07-23 07:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|10
1595489700000|2020-07-23 07:35:00|29308.5|29288.5|29325.5|29290.5|29326.5|29291.5|29308.5|29286.3|9
1595490000000|2020-07-23 07:40:00|29319.7|29284.7|29307.8|29287.8|29322.5|29295|29307.8|29284.7|8
1595490300000|2020-07-23 07:45:00|29320|29285|29305.5|29285.5|29322.5|29294.3|29305.5|29285|5
1595490600000|2020-07-23 07:50:00|29302.3|29282.3|29305|29285|29305|29285|29302.2|29282.2|5
1595490900000|2020-07-23 07:55:00|29303.3|29283.3|29295.5|29275.5|29303.3|29283.3|29295.5|29275.5|2
1595491200000|2020-07-23 08:00:00|29305|29270|29302.5|29267.5|29305|29270|29302.5|29267.5|4
1595491500000|2020-07-23 08:05:00|29299.7|29264.7|29292.5|29272.5|29302.5|29272.5|29291.7|29264.7|4
1595491800000|2020-07-23 08:10:00|29295|29275|29297.5|29277.5|29300|29280|29295|29275|4
1595492400000|2020-07-23 08:20:00|29298.9|29278.9|29300|29280|29300|29280|29298.9|29278.9|2
1595492700000|2020-07-23 08:25:00|29300.8|29280.8|29300|29280|29300.8|29280.8|29300|29280|2
1595493000000|2020-07-23 08:30:00|29302.8|29282.8|29308.9|29288.9|29310.3|29288.9|29300|29270|17
1595493300000|2020-07-23 08:35:00|29308|29288|29307.5|29287.5|29308|29288|29307.5|29287.5|2
1595493600000|2020-07-23 08:40:00|29306.1|29286.1|29307.2|29287.2|29307.4|29287.4|29303.8|29283.8|5
1595493900000|2020-07-23 08:45:00|29306.7|29286.7|29298.9|29278.9|29308.8|29286.7|29297.5|29270.7|17
1595494200000|2020-07-23 08:50:00|29297.5|29277.5|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|3
1595494500000|2020-07-23 08:55:00|29295|29275|29295|29275|29298.9|29278.9|29295|29275|7
1595494800000|2020-07-23 09:00:00|29305|29270|29297.5|29277.5|29305|29277.5|29295|29267.5|5
1595495100000|2020-07-23 09:05:00|29298.5|29278.5|29301.9|29281.9|29305|29282.2|29297.5|29270|12
1595495400000|2020-07-23 09:10:00|29300.2|29280.2|29297.5|29277.5|29300.2|29280.2|29297.5|29277.5|5
1595495700000|2020-07-23 09:15:00|29298.9|29278.9|29300|29280|29302.5|29282.5|29297.5|29277.5|23
1595496000000|2020-07-23 09:20:00|29297.5|29277.5|29297.5|29277.5|29300|29280|29297.5|29277.5|3
1595496300000|2020-07-23 09:25:00|29300|29280|29309.7|29289.7|29309.7|29289.7|29300|29280|4
1595496600000|2020-07-23 09:30:00|29309.4|29289.4|29317.5|29297.5|29334.3|29299.3|29309.4|29289.4|13
1595496900000|2020-07-23 09:35:00|29318.5|29298.5|29320.8|29300.8|29320.8|29300.8|29313.8|29278.8|10
1595497200000|2020-07-23 09:40:00|29319.5|29299.5|29332.5|29297.5|29332.5|29302.2|29319.5|29297.5|4
1595498100000|2020-07-23 09:55:00|29327.8|29292.8|29319.8|29299.8|29330.2|29302.2|29319.8|29292.8|8
1595498400000|2020-07-23 10:00:00|29332.5|29297.5|29313.5|29278.5|29332.5|29297.5|29313.5|29278.5|9
1595498700000|2020-07-23 10:05:00|29314.3|29279.3|29320|29285|29320|29285|29314.3|29279.3|2
1595499600000|2020-07-23 10:20:00|29317.2|29297.2|29320.2|29285.2|29324.1|29297.9|29317.2|29285.2|6
1595499900000|2020-07-23 10:25:00|29320.3|29285.3|29318|29283|29323.1|29297.2|29312|29283|9
1595500200000|2020-07-23 10:30:00|29315.8|29280.8|29310.3|29275.3|29315.8|29280.8|29309|29274|6
1595500500000|2020-07-23 10:35:00|29313.5|29278.5|29310.3|29275.3|29313.5|29278.5|29309.3|29274.3|6
1595501400000|2020-07-23 10:50:00|29309.3|29274.3|29312.5|29277.5|29312.5|29277.5|29309.3|29274.3|9
1595502600000|2020-07-23 11:10:00|29312.2|29277.2|29312.5|29277.5|29312.5|29277.5|29312.2|29277.2|2
1595503200000|2020-07-23 11:20:00|29316.3|29281.3|29307.5|29287.5|29317.5|29287.5|29307.5|29281.3|3
1595503500000|2020-07-23 11:25:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1595503800000|2020-07-23 11:30:00|29320|29285|29315|29295|29320|29295|29312.9|29284.7|5
1595504100000|2020-07-23 11:35:00|29319.3|29299.3|29318.9|29298.9|29334.3|29299.3|29315.3|29295.3|8
1595504400000|2020-07-23 11:40:00|29332.5|29297.5|29335|29300|29335.1|29302.8|29322.8|29295.3|8
1595504700000|2020-07-23 11:45:00|29332.5|29297.5|29327.5|29307.5|29332.5|29307.5|29325|29294.7|7
1595505000000|2020-07-23 11:50:00|29330|29310|29337.5|29302.5|29337.5|29310|29330|29297.3|4
1595505300000|2020-07-23 11:55:00|29327.5|29307.5|29328|29293|29328|29307.5|29322.5|29287.5|6
1595505600000|2020-07-23 12:00:00|29327.2|29292.2|29337.2|29302.2|29337.2|29302.2|29327.2|29292.2|2
1595505900000|2020-07-23 12:05:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1595506200000|2020-07-23 12:10:00|29337.5|29302.5|29330|29310|29337.5|29315|29330|29302.5|8
1595507100000|2020-07-23 12:25:00|29337.5|29302.5|29338.5|29303.5|29338.5|29303.5|29337.5|29302.5|5
1595507400000|2020-07-23 12:30:00|29337.5|29302.5|29338.7|29318.7|29338.7|29318.7|29332.5|29302.5|7
1595507700000|2020-07-23 12:35:00|29337.5|29317.5|29337.5|29317.5|29339.8|29319.8|29337.5|29317.5|6
1595508300000|2020-07-23 12:45:00|29338.9|29318.9|29340|29320|29341.8|29321.8|29337.5|29317.5|22
1595508600000|2020-07-23 12:50:00|29342.5|29322.5|29345|29310|29345|29322.5|29342.5|29310|2
1595508900000|2020-07-23 12:55:00|29346|29311|29342.5|29322.5|29347.5|29322.5|29342.5|29311|3
1595509200000|2020-07-23 13:00:00|29343.5|29323.5|29347.5|29327.5|29355.5|29327.5|29342.5|29317.5|9
1595509500000|2020-07-23 13:05:00|29347|29327|29347.5|29312.5|29350.8|29327|29342.5|29312.5|6
1595509800000|2020-07-23 13:10:00|29350|29315|29345|29310|29350|29315|29345|29310|6
1595510100000|2020-07-23 13:15:00|29343.5|29308.5|29337.5|29302.5|29343.5|29308.5|29337.5|29302.5|3
1595510400000|2020-07-23 13:20:00|29335|29315|29335|29315|29335|29315|29335|29315|1
1595510700000|2020-07-23 13:25:00|29335.8|29315.8|29345|29310|29345|29322.4|29335.3|29308.4|7
1595511000000|2020-07-23 13:30:00|29335|29315|29337.5|29317.5|29337.5|29317.5|29335|29315|2
1595511300000|2020-07-23 13:35:00|29340|29320|29342.5|29322.5|29342.5|29322.5|29340|29320|2
1595511600000|2020-07-23 13:40:00|29341.2|29321.2|29338|29318|29341.2|29321.2|29336.2|29316.2|8
1595511900000|2020-07-23 13:45:00|29336.2|29316.2|29333.8|29313.8|29336.2|29316.2|29332.5|29312.5|4
1595512200000|2020-07-23 13:50:00|29335|29315|29335|29315|29335|29315|29335|29315|1
1595512500000|2020-07-23 13:55:00|29334.8|29314.8|29327.3|29292.3|29334.8|29314.8|29327.3|29292.3|8
1595512800000|2020-07-23 14:00:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1595513100000|2020-07-23 14:05:00|29332.5|29297.5|29322.5|29287.5|29332.5|29297.6|29312.6|29287.5|10
1595513400000|2020-07-23 14:10:00|29317.5|29297.5|29337.5|29302.5|29337.5|29302.5|29317.5|29295|10
1595514000000|2020-07-23 14:20:00|29340|29305|29340.4|29320.4|29347.9|29321.1|29340|29305|6
1595514300000|2020-07-23 14:25:00|29338.9|29318.9|29341.4|29306.4|29344.2|29318.9|29335.4|29306.4|4
1595514600000|2020-07-23 14:30:00|29344.2|29309.2|29322.5|29302.5|29345.2|29311.7|29321.1|29301.1|11
1595514900000|2020-07-23 14:35:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|1
1595515200000|2020-07-23 14:40:00|29322.5|29302.5|29320|29300|29322.5|29302.5|29320|29300|2
1595515500000|2020-07-23 14:45:00|29315|29295|29320|29300|29320|29300|29312.6|29292.6|6
1595515800000|2020-07-23 14:50:00|29317.5|29297.5|29317.5|29297.5|29320|29300|29315|29295|4
1595516100000|2020-07-23 14:55:00|29325|29290|29325|29290|29326.5|29298.7|29315|29287.5|12
1595516400000|2020-07-23 15:00:00|29322.5|29287.5|29325|29290|29327|29292|29322.5|29287.5|5
1595516700000|2020-07-23 15:05:00|29325.5|29290.5|29327.5|29292.5|29327.5|29292.5|29325.5|29290.5|2
1595517300000|2020-07-23 15:15:00|29327.8|29292.8|29322.5|29302.5|29327.8|29307.4|29322.5|29292.8|7
1595517600000|2020-07-23 15:20:00|29321.2|29301.2|29335.4|29300.4|29335.4|29312.8|29321.2|29300.4|8
1595517900000|2020-07-23 15:25:00|29325.4|29305.4|29333|29298|29333|29305.4|29325.4|29297.9|3
1595518200000|2020-07-23 15:30:00|29330|29295|29325|29290|29337|29302.5|29315.3|29290|18
1595518500000|2020-07-23 15:35:00|29327|29292|29325|29290|29332|29297|29325|29290|4
1595518800000|2020-07-23 15:40:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1595519100000|2020-07-23 15:45:00|29313.8|29293.8|29314.7|29294.7|29314.7|29294.7|29313.4|29293.4|3
1595520000000|2020-07-23 16:00:00|29317.5|29297.5|29335.4|29300.4|29336.4|29302.8|29317.5|29292.5|16
1595520300000|2020-07-23 16:05:00|29332.9|29297.9|29328.7|29293.7|29332.9|29303.8|29316.2|29288.9|32
1595520900000|2020-07-23 16:15:00|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|1
1595521200000|2020-07-23 16:20:00|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|29317.6|29297.6|3
1595521800000|2020-07-23 16:30:00|29319.7|29299.7|29326.6|29291.6|29328|29299.7|29319.6|29291.6|4
1595522100000|2020-07-23 16:35:00|29328|29293|29334.4|29299.4|29335.5|29301.4|29321.4|29291.6|10
1595522400000|2020-07-23 16:40:00|29335.5|29300.5|29334.4|29299.4|29336.4|29301.4|29334.4|29299.4|8
1595522700000|2020-07-23 16:45:00|29335.5|29300.5|29331.6|29296.6|29335.5|29300.5|29331.1|29296.1|6
1595523000000|2020-07-23 16:50:00|29322.9|29302.9|29326.3|29306.3|29333|29306.3|29320.1|29295|8
1595523300000|2020-07-23 16:55:00|29335|29300|29340|29305|29340|29305|29335|29300|7
1595523600000|2020-07-23 17:00:00|29340.4|29305.4|29340|29305|29340.4|29312.7|29331.4|29305|9
1595523900000|2020-07-23 17:05:00|29331.4|29311.4|29331.4|29311.4|29340|29311.4|29331.4|29305|5
1595524200000|2020-07-23 17:10:00|29340|29305|29331.4|29311.4|29340|29311.4|29331.4|29305|2
1595524500000|2020-07-23 17:15:00|29332.7|29312.7|29330.1|29310.1|29332.7|29312.7|29330.1|29310.1|3
1595524800000|2020-07-23 17:20:00|29331.4|29311.4|29352|29317|29352.3|29317.3|29331.4|29311.4|10
1595525100000|2020-07-23 17:25:00|29348.9|29313.9|29336.4|29316.4|29348.9|29316.4|29336.4|29311.4|3
1595525700000|2020-07-23 17:35:00|29336|29316|29331.5|29311.5|29340|29316|29331.5|29305|11
1595526000000|2020-07-23 17:40:00|29334.1|29314.1|29346.6|29311.6|29348|29319.1|29334.1|29311.6|10
1595526300000|2020-07-23 17:45:00|29348|29313|29351.9|29316.9|29353|29318|29346.6|29311.6|10
1595526600000|2020-07-23 17:50:00|29353|29318|29353|29318|29353|29318|29353|29318|1
1595526900000|2020-07-23 17:55:00|29351.9|29316.9|29353.9|29318.9|29355.5|29320.5|29351.9|29316.9|8
1595527200000|2020-07-23 18:00:00|29355|29320|29354.4|29319.4|29355|29320|29353.9|29318.9|3
1595527500000|2020-07-23 18:05:00|29355.5|29320.5|29356.6|29321.6|29358|29323|29354.4|29319.4|12
1595527800000|2020-07-23 18:10:00|29357.5|29322.5|29361.6|29326.6|29361.6|29331.4|29346.1|29322.5|9
1595528100000|2020-07-23 18:15:00|29363|29328|29361.6|29326.6|29363|29328|29361.6|29326.6|2
1595528400000|2020-07-23 18:20:00|29351.9|29331.9|29354.4|29319.4|29354.4|29331.9|29351.1|29319.4|3
1595529600000|2020-07-23 18:40:00|29352.1|29317.1|29346.6|29311.6|29352.1|29321.9|29341.1|29311.6|5
1595530800000|2020-07-23 19:00:00|29346.9|29311.9|29335.8|29315.8|29347|29317|29335.8|29310.8|5
1595531100000|2020-07-23 19:05:00|29338.3|29318.3|29347|29312|29349.6|29320.8|29338.3|29312|7
1595531400000|2020-07-23 19:10:00|29339.9|29319.9|29339.9|29319.9|29340.8|29320.8|29339.5|29319.5|4
1595531700000|2020-07-23 19:15:00|29340.8|29320.8|29340.8|29320.8|29340.8|29320.8|29340.8|29320.8|1
1595532600000|2020-07-23 19:30:00|29342.1|29322.1|29353|29318|29357|29328.3|29340.8|29318|9
1595532900000|2020-07-23 19:35:00|29352.8|29317.8|29351.8|29316.8|29352.8|29317.8|29345.5|29310.5|13
1595533500000|2020-07-23 19:45:00|29352.3|29317.3|29352.3|29317.3|29352.3|29317.3|29352.3|29317.3|1
1595557800000|2020-07-24 02:30:00|29325|29305|29330.2|29310.2|29330.2|29310.2|29325|29305|10
1595558100000|2020-07-24 02:35:00|29331.2|29311.2|29325.7|29305.7|29334|29314|29325.4|29305.4|13
1595558400000|2020-07-24 02:40:00|29325.5|29305.5|29325.5|29305.5|29326|29306|29325.5|29305.5|5
1595558700000|2020-07-24 02:45:00|29326.5|29306.5|29333|29313|29333|29313|29326.5|29306.5|6
1595559000000|2020-07-24 02:50:00|29332.2|29312.2|29326|29306|29332.5|29312.5|29322.5|29302.5|56
1595559300000|2020-07-24 02:55:00|29325.5|29305.5|29323.5|29303.5|29326|29306|29322.5|29302.5|34
1595559600000|2020-07-24 03:00:00|29324|29304|29325|29305|29327.5|29307.5|29324|29304|13
1595559900000|2020-07-24 03:05:00|29325.5|29305.5|29327.5|29307.5|29330|29310|29325.5|29305.5|13
1595560200000|2020-07-24 03:10:00|29327|29307|29323|29303|29327.5|29307.5|29319|29299|12
1595560500000|2020-07-24 03:15:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1595560800000|2020-07-24 03:20:00|29321|29301|29327|29307|29327|29307|29321|29301|7
1595561100000|2020-07-24 03:25:00|29327.2|29307.2|29330.5|29310.5|29331|29311|29327|29307|8
1595561400000|2020-07-24 03:30:00|29332.5|29312.5|29339.5|29319.5|29347.5|29327.5|29331|29311|47
1595561700000|2020-07-24 03:35:00|29340|29320|29342|29322|29348.5|29328.5|29337|29312|30
1595562000000|2020-07-24 03:40:00|29352.5|29332.5|29361.5|29341.5|29369.6|29342|29352.5|29325.5|37
1595562300000|2020-07-24 03:45:00|29361|29341|29368.5|29348.5|29393|29363|29360.1|29333|58
1595562600000|2020-07-24 03:50:00|29369|29349|29366.5|29346.5|29372.5|29352.5|29366|29346|22
1595562900000|2020-07-24 03:55:00|29366|29346|29359.5|29339.5|29372.5|29346.5|29353|29321.5|44
1595563200000|2020-07-24 04:00:00|29359|29339|29358.5|29338.5|29359|29339|29351|29331|36
1595563500000|2020-07-24 04:05:00|29360.5|29340.5|29370|29350|29372.5|29352.5|29359|29339|26
1595564100000|2020-07-24 04:15:00|29370.5|29350.5|29374.8|29354.8|29377.2|29357.2|29370.5|29350.5|30
1595564400000|2020-07-24 04:20:00|29374.3|29354.3|29372.8|29352.8|29374.3|29354.3|29372.8|29352.8|3
1595564700000|2020-07-24 04:25:00|29371.6|29351.6|29373.8|29353.8|29384.5|29354.8|29371.6|29349.5|12
1595565000000|2020-07-24 04:30:00|29372.8|29352.8|29373.8|29353.8|29373.8|29353.8|29372.8|29352.8|3
1595565300000|2020-07-24 04:35:00|29372.8|29352.8|29370|29350|29372.8|29352.8|29369.5|29349.5|11
1595565600000|2020-07-24 04:40:00|29369.5|29349.5|29367|29347|29369.5|29349.5|29367|29347|4
1595565900000|2020-07-24 04:45:00|29366.5|29346.5|29366.5|29346.5|29366.5|29346.5|29365.5|29345.5|8
1595566200000|2020-07-24 04:50:00|29367|29347|29373|29353|29373|29353|29367|29347|7
1595566500000|2020-07-24 04:55:00|29372.5|29352.5|29371.5|29351.5|29372.5|29352.5|29371.5|29351.5|3
1595566800000|2020-07-24 05:00:00|29372.5|29352.5|29377.5|29357.5|29378|29358|29372.5|29352.5|15
1595567100000|2020-07-24 05:05:00|29377|29357|29373|29338|29383.5|29357|29367|29338|16
1595567400000|2020-07-24 05:10:00|29374|29339|29365|29345|29376|29351.1|29365|29339|23
1595567700000|2020-07-24 05:15:00|29366|29346|29366|29346|29367|29347|29363|29343|13
1595568000000|2020-07-24 05:20:00|29365.5|29345.5|29382|29362|29382|29362|29365.5|29345.5|17
1595568300000|2020-07-24 05:25:00|29381.5|29361.5|29379|29359|29381.5|29361.5|29379|29359|4
1595568600000|2020-07-24 05:30:00|29380|29360|29388|29353|29389.5|29363.5|29380|29353|15
1595568900000|2020-07-24 05:35:00|29387|29352|29378.5|29358.5|29387|29358.5|29377.5|29350|7
1595569200000|2020-07-24 05:40:00|29379|29359|29378.5|29358.5|29380|29360|29378|29358|11
1595569500000|2020-07-24 05:45:00|29377.5|29357.5|29375|29355|29379.5|29359.5|29374|29354|16
1595569800000|2020-07-24 05:50:00|29374.5|29354.5|29373.5|29353.5|29383.5|29358|29373.5|29345.5|25
1595570100000|2020-07-24 05:55:00|29374|29354|29367.5|29347.5|29374|29354|29365|29345|24
1595570400000|2020-07-24 06:00:00|29366.5|29346.5|29357.5|29337.5|29367|29347|29355.8|29328|48
1595570700000|2020-07-24 06:05:00|29360.9|29340.9|29362.2|29342.2|29363.5|29343.5|29357|29337|23
1595571000000|2020-07-24 06:10:00|29361.3|29341.3|29356.7|29336.7|29361.3|29341.3|29354|29334|21
1595571300000|2020-07-24 06:15:00|29356.2|29336.2|29360|29340|29360|29340|29356.1|29336.1|8
1595571600000|2020-07-24 06:20:00|29360.5|29340.5|29362.3|29342.3|29362.3|29342.3|29360.5|29340.5|4
1595571900000|2020-07-24 06:25:00|29363.3|29343.3|29362.5|29327.5|29364|29343.3|29351|29327.5|32
1595572200000|2020-07-24 06:30:00|29362.4|29327.4|29355|29335|29362.5|29335|29352.5|29327.3|9
1595572500000|2020-07-24 06:35:00|29354.8|29334.8|29353|29333|29355.7|29335.7|29351.5|29331.5|24
1595572800000|2020-07-24 06:40:00|29353.7|29333.7|29356.3|29336.3|29356.3|29336.3|29353|29333|6
1595573100000|2020-07-24 06:45:00|29357.4|29337.4|29352.5|29332.5|29362.3|29338|29346.5|29324.5|19
1595573400000|2020-07-24 06:50:00|29352|29332|29354.8|29334.8|29356.3|29336.3|29352|29332|27
1595573700000|2020-07-24 06:55:00|29354.3|29334.3|29353.8|29333.8|29354.3|29334.3|29349.8|29329.8|16
1595574000000|2020-07-24 07:00:00|29354.5|29334.5|29360.3|29340.3|29361.8|29341.8|29352.8|29332.8|24
1595574300000|2020-07-24 07:05:00|29358.8|29338.8|29359.3|29339.3|29363.8|29343.8|29355|29335|53
1595574600000|2020-07-24 07:10:00|29359.5|29339.5|29362.5|29342.5|29363.5|29343.5|29358.4|29338.4|17
1595574900000|2020-07-24 07:15:00|29363.5|29343.5|29378.8|29343.8|29378.8|29343.8|29363|29342.5|8
1595575200000|2020-07-24 07:20:00|29379.3|29344.3|29377.5|29357.5|29385|29360|29376.3|29344.3|14
1595575500000|2020-07-24 07:25:00|29375.3|29355.3|29370.5|29350.5|29376|29356|29369.5|29349.5|14
1595575800000|2020-07-24 07:30:00|29369.5|29349.5|29379.7|29344.7|29379.7|29350.5|29368.5|29340|9
1595576100000|2020-07-24 07:35:00|29378.6|29343.6|29370.3|29335.3|29380|29354.8|29368.9|29333.9|19
1595576400000|2020-07-24 07:40:00|29372.8|29337.8|29368.9|29348.9|29375.3|29348.9|29367.5|29337.5|15
1595576700000|2020-07-24 07:45:00|29367.5|29347.5|29367.6|29347.6|29372.4|29352.4|29367.5|29347.5|7
1595577000000|2020-07-24 07:50:00|29368.9|29348.9|29370.3|29350.3|29370.3|29350.3|29367.5|29347.5|4
1595577300000|2020-07-24 07:55:00|29372.7|29352.7|29375|29340|29375.1|29352.7|29367.6|29340|13
1595577600000|2020-07-24 08:00:00|29375.1|29340.1|29372.8|29352.8|29375.1|29353.6|29367.6|29340.1|12
1595577900000|2020-07-24 08:05:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1595578200000|2020-07-24 08:10:00|29374.2|29354.2|29382.8|29347.8|29382.8|29355.3|29374.2|29347.8|3
1595578500000|2020-07-24 08:15:00|29380.3|29345.3|29377.8|29357.8|29382.8|29357.8|29372.8|29345.3|9
1595578800000|2020-07-24 08:20:00|29380.3|29345.3|29378.3|29343.3|29380.3|29357.6|29375.5|29343.3|4
1595579100000|2020-07-24 08:25:00|29375.8|29340.8|29375.8|29340.8|29375.8|29340.8|29375.8|29340.8|1
1595579400000|2020-07-24 08:30:00|29373.3|29338.3|29370.8|29350.8|29375.9|29351.6|29368.3|29338|12
1595579700000|2020-07-24 08:35:00|29375.8|29340.8|29367.5|29347.5|29379.7|29348.8|29365.8|29338.8|16
1595580000000|2020-07-24 08:40:00|29372.2|29337.2|29357.5|29337.5|29372.2|29338.6|29357.5|29337.2|4
1595580300000|2020-07-24 08:45:00|29358.2|29338.2|29362.8|29342.8|29367.8|29342.8|29357.8|29330|11
1595580600000|2020-07-24 08:50:00|29362.5|29342.5|29377.5|29342.5|29377.5|29342.5|29362.5|29342.5|2
1595580900000|2020-07-24 08:55:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1595581200000|2020-07-24 09:00:00|29372.8|29337.8|29372.8|29337.8|29372.8|29337.8|29372.8|29337.8|1
1595581500000|2020-07-24 09:05:00|29367.5|29347.5|29381|29346|29383.8|29349.8|29367.5|29345|10
1595581800000|2020-07-24 09:10:00|29382.5|29347.5|29392.5|29357.5|29392.5|29357.5|29382.5|29347.5|7
1595582100000|2020-07-24 09:15:00|29383.8|29363.8|29382.5|29347.5|29385|29363.8|29381.1|29347.5|6
1595582400000|2020-07-24 09:20:00|29377.5|29357.5|29382.5|29362.5|29387.5|29362.5|29377.5|29347.5|7
1595582700000|2020-07-24 09:25:00|29392.5|29357.5|29392.2|29372.2|29392.5|29372.2|29385|29357.5|5
1595583000000|2020-07-24 09:30:00|29394.8|29359.8|29393.3|29358.3|29394.8|29359.8|29393.3|29358.3|4
1595583300000|2020-07-24 09:35:00|29392.5|29357.5|29392.5|29357.5|29395.2|29360.2|29390|29355|11
1595583600000|2020-07-24 09:40:00|29394|29359|29392.5|29357.5|29394|29359|29392.5|29357.5|2
1595583900000|2020-07-24 09:45:00|29394|29359|29387.5|29367.5|29395|29367.5|29387.5|29357.5|6
1595584200000|2020-07-24 09:50:00|29386.1|29366.1|29387.5|29352.5|29392.5|29366.1|29380|29352.3|14
1595584500000|2020-07-24 09:55:00|29377.5|29357.5|29377.5|29357.5|29387.3|29360|29377.5|29352.3|5
1595584800000|2020-07-24 10:00:00|29387.3|29352.3|29382.5|29362.5|29387.3|29362.5|29382.5|29352.3|2
1595585100000|2020-07-24 10:05:00|29394|29359|29394|29359|29394|29359|29394|29359|1
1595585700000|2020-07-24 10:15:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1595586300000|2020-07-24 10:25:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29381.1|29361.1|5
1595586600000|2020-07-24 10:30:00|29382.8|29362.8|29387.2|29367.2|29387.2|29367.2|29382.5|29362.5|4
1595586900000|2020-07-24 10:35:00|29388.4|29368.4|29387.2|29367.2|29388.4|29368.4|29387.2|29367.2|2
1595587200000|2020-07-24 10:40:00|29386.1|29366.1|29387.5|29367.5|29395.2|29367.5|29385|29354.5|23
1595587500000|2020-07-24 10:45:00|29388.9|29368.9|29392.5|29357.5|29395.2|29368.9|29388.2|29357.5|6
1595587800000|2020-07-24 10:50:00|29392.8|29357.8|29392.8|29357.8|29395.5|29360.5|29392.8|29357.8|3
1595588700000|2020-07-24 11:05:00|29395.4|29360.4|29387.9|29367.9|29395.4|29369.3|29387.9|29360.4|3
1595589000000|2020-07-24 11:10:00|29390.1|29370.1|29391.1|29371.1|29391.1|29371.1|29390.1|29370.1|2
1595589300000|2020-07-24 11:15:00|29390.1|29370.1|29394.2|29374.2|29394.3|29374.3|29387.9|29367.9|4
1595589600000|2020-07-24 11:20:00|29399.3|29364.3|29390.8|29370.8|29399.3|29370.8|29390.8|29363.8|3
1595590200000|2020-07-24 11:30:00|29391.8|29371.8|29392.3|29372.3|29392.3|29372.3|29391.8|29371.8|5
1595590500000|2020-07-24 11:35:00|29391.8|29371.8|29390.5|29370.5|29391.8|29371.8|29390.5|29370.5|7
1595590800000|2020-07-24 11:40:00|29389.2|29369.2|29390|29355|29390|29369.2|29386.4|29355|8
1595591700000|2020-07-24 11:55:00|29390.3|29355.3|29390|29355|29390.3|29355.3|29390|29355|2
1595592000000|2020-07-24 12:00:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1595593200000|2020-07-24 12:20:00|29387.5|29367.5|29391|29371|29391|29371|29387.5|29367.5|2
1595593500000|2020-07-24 12:25:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1595593800000|2020-07-24 12:30:00|29387.4|29367.4|29392.3|29372.3|29397.7|29377.7|29387.4|29367.4|15
1595594100000|2020-07-24 12:35:00|29394.7|29374.7|29392.2|29372.2|29394.7|29374.7|29392.2|29372.2|4
1595594400000|2020-07-24 12:40:00|29390.8|29370.8|29391.9|29371.9|29397.2|29372|29387.2|29362.2|7
1595595000000|2020-07-24 12:50:00|29390.8|29370.8|29392.2|29372.2|29392.2|29372.2|29390.8|29370.8|4
1595595300000|2020-07-24 12:55:00|29393.6|29373.6|29392.6|29372.6|29394.7|29374.7|29392.3|29372.3|4
1595595600000|2020-07-24 13:00:00|29400.1|29365.1|29393.3|29373.3|29401.8|29373.8|29393.3|29363|8
1595595900000|2020-07-24 13:05:00|29392|29372|29402.5|29367.5|29402.5|29376.8|29392|29367.5|5
1595596200000|2020-07-24 13:10:00|29397.5|29377.5|29398.8|29378.8|29398.8|29378.8|29397.5|29377.5|2
1595596500000|2020-07-24 13:15:00|29397.5|29377.5|29408.3|29388.3|29410.8|29388.3|29397.5|29373.3|8
1595596800000|2020-07-24 13:20:00|29408.4|29388.4|29398.3|29378.3|29413.7|29388.4|29398.3|29372.7|26
1595597100000|2020-07-24 13:25:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1595597400000|2020-07-24 13:30:00|29398.3|29378.3|29398.3|29378.3|29400.5|29380.5|29398.3|29378.3|5
1595598000000|2020-07-24 13:40:00|29398.5|29378.5|29400.3|29365.3|29404|29378.5|29398.5|29365.3|3
1595598300000|2020-07-24 13:45:00|29401.3|29366.3|29397.7|29377.7|29402.5|29378.5|29397.7|29366.3|4
1595598600000|2020-07-24 13:50:00|29398.8|29378.8|29407.5|29372.5|29410|29381.3|29398.8|29372|10
1595598900000|2020-07-24 13:55:00|29408.3|29373.3|29408|29373|29408.5|29373.5|29408|29373|3
1595599200000|2020-07-24 14:00:00|29407.8|29372.8|29397.6|29377.6|29407.8|29382.4|29397.5|29372.5|8
1595599500000|2020-07-24 14:05:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1595599800000|2020-07-24 14:10:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1595600100000|2020-07-24 14:15:00|29396.2|29376.2|29397.5|29362.5|29403.7|29376.2|29396.2|29362.5|5
1595600700000|2020-07-24 14:25:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1595601000000|2020-07-24 14:30:00|29392.4|29372.4|29392.4|29372.4|29392.4|29372.4|29392.4|29372.4|1
1595601300000|2020-07-24 14:35:00|29393.8|29373.8|29406.4|29371.4|29409.9|29376.1|29393.8|29365.5|12
1595601600000|2020-07-24 14:40:00|29409.7|29374.7|29409.2|29374.2|29412.8|29383.8|29402.9|29367.9|20
1595602200000|2020-07-24 14:50:00|29407.9|29372.9|29408.6|29373.6|29408.6|29373.6|29407.9|29372.9|2
1595602500000|2020-07-24 14:55:00|29409.6|29374.6|29405.9|29370.9|29412.8|29382.9|29402.9|29370.9|10
1595603400000|2020-07-24 15:10:00|29404.6|29369.6|29397.9|29362.9|29404.6|29369.6|29397.9|29362.9|7
1595603700000|2020-07-24 15:15:00|29403.6|29368.6|29400.9|29365.9|29403.6|29368.6|29400.9|29365.9|3
1595604000000|2020-07-24 15:20:00|29397.6|29362.6|29385.4|29350.4|29397.6|29362.6|29384.1|29349.1|11
1595604300000|2020-07-24 15:25:00|29385.9|29350.9|29385.9|29350.9|29385.9|29350.9|29385.9|29350.9|1
1595604600000|2020-07-24 15:30:00|29386.4|29351.4|29385.6|29350.6|29386.4|29351.4|29385.6|29350.6|5
1595604900000|2020-07-24 15:35:00|29385.9|29350.9|29390.9|29355.9|29390.9|29355.9|29385.9|29350.9|4
1595606100000|2020-07-24 15:55:00|29390.6|29370.6|29390.9|29355.9|29400.9|29370.6|29390.6|29355.7|11
1595607000000|2020-07-24 16:10:00|29392.6|29357.6|29392.9|29357.9|29398.9|29367.9|29386.9|29357.6|6
1595607300000|2020-07-24 16:15:00|29393.4|29358.4|29390.1|29370.1|29393.4|29370.1|29389.5|29358.4|4
1595607600000|2020-07-24 16:20:00|29398.3|29363.3|29392|29357|29398.3|29363.3|29392|29357|6
1595607900000|2020-07-24 16:25:00|29392.6|29357.6|29392.6|29357.6|29393.3|29358.3|29392.6|29357.6|3
1595608200000|2020-07-24 16:30:00|29392.9|29357.9|29392.9|29357.9|29392.9|29357.9|29392.2|29357.2|5
1595608500000|2020-07-24 16:35:00|29392.2|29357.2|29394.9|29359.9|29394.9|29366.7|29386.7|29357.2|3
1595608800000|2020-07-24 16:40:00|29396.1|29361.1|29396.1|29361.1|29396.1|29361.1|29396.1|29361.1|1
1595609100000|2020-07-24 16:45:00|29401.1|29366.1|29401.1|29366.1|29401.1|29366.1|29401.1|29366.1|1
1595610600000|2020-07-24 17:10:00|29401.7|29366.7|29402.9|29367.9|29402.9|29367.9|29401.7|29366.7|2
1595610900000|2020-07-24 17:15:00|29408.9|29373.9|29406.1|29371.1|29409.2|29374.2|29406.1|29371.1|9
1595611200000|2020-07-24 17:20:00|29405|29370|29403.9|29368.9|29405|29370|29403.9|29368.9|2
1595611500000|2020-07-24 17:25:00|29402.9|29367.9|29391.1|29356.1|29402.9|29367.9|29389.2|29354.2|16
1595612100000|2020-07-24 17:35:00|29389.9|29354.9|29389.9|29354.9|29389.9|29354.9|29389.9|29354.9|1
1595612400000|2020-07-24 17:40:00|29391.1|29356.1|29391.1|29356.1|29391.1|29356.1|29391.1|29356.1|1
1595612700000|2020-07-24 17:45:00|29381.4|29361.4|29390.5|29355.5|29390.5|29361.4|29379.7|29352.2|7
1595613000000|2020-07-24 17:50:00|29387.9|29352.9|29387.9|29352.9|29387.9|29352.9|29387.9|29352.9|1
1595613900000|2020-07-24 18:05:00|29387.2|29352.2|29387.9|29352.9|29387.9|29352.9|29387.2|29352.2|4
1595615400000|2020-07-24 18:30:00|29392.9|29357.9|29397.9|29362.9|29397.9|29362.9|29391.1|29356.1|4
1595615700000|2020-07-24 18:35:00|29393.9|29358.9|29402.4|29367.4|29402.9|29367.9|29393.9|29358.9|8
1595616000000|2020-07-24 18:40:00|29401.7|29366.7|29403.6|29368.6|29411.1|29376.1|29398.9|29363.9|13
1595616600000|2020-07-24 18:50:00|29402.2|29367.2|29400.6|29365.6|29402.2|29367.2|29400.1|29365.1|4
1595616900000|2020-07-24 18:55:00|29399.4|29364.4|29399.4|29364.4|29399.4|29364.4|29399.4|29364.4|1
1595617200000|2020-07-24 19:00:00|29400.1|29365.1|29406.9|29371.9|29407.5|29372.5|29400.1|29365.1|6
1595617500000|2020-07-24 19:05:00|29403|29368|29399.5|29364.5|29403|29368|29399.5|29364.5|5
1595618100000|2020-07-24 19:15:00|29405.9|29370.9|29407.5|29372.5|29407.5|29372.5|29405.9|29370.9|2
1595618400000|2020-07-24 19:20:00|29406.9|29371.9|29396.5|29361.5|29406.9|29371.9|29396|29361|5
1595618700000|2020-07-24 19:25:00|29398.3|29363.3|29399.5|29364.5|29399.5|29364.5|29398.3|29363.3|2
1595817000000|2020-07-27 02:30:00|29318|29298|29307.8|29287.8|29325.2|29305.2|29306|29286|32
1595817300000|2020-07-27 02:35:00|29306.8|29286.8|29305.5|29285.5|29315|29287.2|29302.8|29278.3|17
1595817600000|2020-07-27 02:40:00|29305|29285|29307.3|29272.3|29312.3|29285|29293.5|29270.5|25
1595817900000|2020-07-27 02:45:00|29306.8|29271.8|29297.2|29277.2|29306.8|29279.3|29297.2|29267.3|18
1595818200000|2020-07-27 02:50:00|29296.7|29276.7|29300|29280|29300|29280|29293.6|29273.6|32
1595818500000|2020-07-27 02:55:00|29307.3|29272.3|29294|29274|29307.3|29276.7|29292.8|29267|15
1595818800000|2020-07-27 03:00:00|29293.8|29273.8|29278.8|29243.8|29296.5|29276.5|29277|29242|62
1595819100000|2020-07-27 03:05:00|29279.1|29244.1|29277.4|29257.4|29286.2|29262.2|29273.7|29244.1|14
1595819400000|2020-07-27 03:10:00|29277.6|29257.6|29282|29247|29292|29262.8|29273.2|29246.8|51
1595819700000|2020-07-27 03:15:00|29273.8|29253.8|29272|29237|29276|29253.8|29259.2|29235|35
1595820000000|2020-07-27 03:20:00|29274.7|29239.7|29275|29255|29287|29255|29270.5|29235.5|23
1595820300000|2020-07-27 03:25:00|29275.5|29255.5|29290.5|29255.5|29294.8|29263.7|29274.5|29251.1|36
1595820600000|2020-07-27 03:30:00|29291.5|29256.5|29290|29255|29293.8|29258.8|29289.5|29254.5|10
1595820900000|2020-07-27 03:35:00|29291|29256|29291.8|29256.8|29291.8|29263.8|29283.3|29253|21
1595821200000|2020-07-27 03:40:00|29283.3|29263.3|29289|29254|29291.8|29263.3|29281.1|29252.2|9
1595821500000|2020-07-27 03:45:00|29290|29255|29285|29265|29292.5|29265|29285|29255|6
1595822100000|2020-07-27 03:55:00|29285.5|29265.5|29285|29265|29285.5|29265.5|29279.3|29259.3|7
1595822700000|2020-07-27 04:05:00|29284.5|29264.5|29286.7|29266.7|29286.7|29266.7|29283.3|29263.3|8
1595823000000|2020-07-27 04:10:00|29286.2|29266.2|29285|29265|29286.2|29266.2|29285|29265|2
1595823300000|2020-07-27 04:15:00|29285.5|29265.5|29287|29267|29289.4|29269.4|29285.5|29265.5|14
1595823600000|2020-07-27 04:20:00|29286.5|29266.5|29283.8|29263.8|29286.5|29266.5|29283.3|29263.3|4
1595823900000|2020-07-27 04:25:00|29284.3|29264.3|29285|29265|29287.5|29267.5|29284.3|29264.3|7
1595824800000|2020-07-27 04:40:00|29285.5|29265.5|29285|29265|29286|29266|29285|29265|4
1595825700000|2020-07-27 04:55:00|29285.5|29265.5|29285|29265|29286.7|29266.7|29283.8|29263.8|9
1595826000000|2020-07-27 05:00:00|29284.5|29264.5|29288|29268|29288|29268|29284.5|29264.5|16
1595826600000|2020-07-27 05:10:00|29287.5|29267.5|29286|29266|29287.5|29267.5|29285.5|29265.5|13
1595826900000|2020-07-27 05:15:00|29286.5|29266.5|29286.5|29266.5|29286.5|29266.5|29286.5|29266.5|1
1595828100000|2020-07-27 05:35:00|29285.5|29265.5|29284|29264|29286|29266|29283.8|29263.8|20
1595828400000|2020-07-27 05:40:00|29283.5|29263.5|29283.5|29263.5|29283.5|29263.5|29283.5|29263.5|1
1595828700000|2020-07-27 05:45:00|29284.5|29264.5|29272.8|29252.8|29284.5|29264.5|29272.8|29252.8|13
1595829000000|2020-07-27 05:50:00|29272.5|29252.5|29281.7|29246.7|29281.7|29254|29269.9|29246|11
1595829300000|2020-07-27 05:55:00|29281.5|29246.5|29282.2|29247.2|29284.2|29261.9|29281.5|29246.5|5
1595829900000|2020-07-27 06:05:00|29272.4|29252.4|29272|29252|29282.2|29252.5|29262.7|29238.3|36
1595830200000|2020-07-27 06:10:00|29272.5|29252.5|29281|29246|29281|29253.4|29266.7|29242|48
1595830500000|2020-07-27 06:15:00|29280.9|29245.9|29262|29242|29280.9|29256.4|29262|29242|37
1595830800000|2020-07-27 06:20:00|29262.5|29242.5|29261.6|29226.6|29265|29243|29258.5|29224.3|37
1595831100000|2020-07-27 06:25:00|29251.9|29231.9|29257.2|29222.2|29261.4|29232.9|29251.9|29219.5|13
1595831400000|2020-07-27 06:30:00|29257.1|29222.1|29254.5|29219.5|29261.7|29229.5|29244|29214.7|35
1595831700000|2020-07-27 06:35:00|29254|29219|29253.5|29218.5|29254|29223.5|29243.5|29214.3|19
1595832000000|2020-07-27 06:40:00|29253|29218|29226.5|29206.5|29253|29224|29224.6|29204.6|41
1595832300000|2020-07-27 06:45:00|29227|29207|29228.1|29193.1|29235.5|29211|29216.1|29188.7|31
1595832600000|2020-07-27 06:50:00|29227.6|29192.6|29194.1|29174.1|29229.1|29196.9|29193.6|29173.6|76
1595832900000|2020-07-27 06:55:00|29203.1|29168.1|29204|29184|29219.6|29186|29200.6|29165.9|51
1595833200000|2020-07-27 07:00:00|29203.3|29183.3|29197.5|29177.5|29205.7|29185.7|29195|29175|73
1595833500000|2020-07-27 07:05:00|29198|29178|29198.5|29178.5|29200.5|29180.5|29197.7|29177.7|15
1595833800000|2020-07-27 07:10:00|29199.5|29179.5|29202|29182|29202.5|29182.5|29199.5|29179.5|6
1595834100000|2020-07-27 07:15:00|29202.5|29182.5|29204|29184|29204.5|29184.5|29202.5|29182.5|3
1595834400000|2020-07-27 07:20:00|29210.5|29190.5|29218.5|29183.5|29226.9|29194|29204.5|29183.5|37
1595834700000|2020-07-27 07:25:00|29219|29184|29219|29184|29220.7|29193.2|29209.5|29181|13
1595835000000|2020-07-27 07:30:00|29214|29194|29242.4|29207.4|29242.4|29207.4|29210|29184.7|27
1595835300000|2020-07-27 07:35:00|29243.8|29208.8|29242.5|29207.5|29245.3|29210.3|29240|29205|9
1595835600000|2020-07-27 07:40:00|29239.9|29204.9|29237.5|29202.5|29239.9|29204.9|29237.5|29202.5|2
1595835900000|2020-07-27 07:45:00|29245|29210|29247.5|29212.5|29249.9|29214.9|29243.6|29208.6|7
1595836200000|2020-07-27 07:50:00|29245|29210|29245|29210|29250|29215|29243.6|29208.6|13
1595836500000|2020-07-27 07:55:00|29242.5|29207.5|29250.2|29215.2|29255|29220|29242.5|29207.5|10
1595836800000|2020-07-27 08:00:00|29248.5|29213.5|29243.8|29208.8|29251.5|29220.5|29240|29208.8|12
1595837100000|2020-07-27 08:05:00|29246.5|29211.5|29250.7|29215.7|29251.5|29221.9|29237.3|29208.8|13
1595837700000|2020-07-27 08:15:00|29246.5|29211.5|29236.1|29201.1|29246.5|29211.5|29234.9|29199.9|7
1595838000000|2020-07-27 08:20:00|29237|29202|29241.5|29206.5|29241.5|29206.5|29237|29202|3
1595838300000|2020-07-27 08:25:00|29240.8|29205.8|29242.5|29207.5|29245.2|29210.2|29231.2|29196.2|17
1595838600000|2020-07-27 08:30:00|29245.1|29210.1|29252.3|29217.3|29252.3|29220.2|29239|29210|9
1595838900000|2020-07-27 08:35:00|29250.5|29215.5|29245|29210|29250.5|29215.5|29245|29210|10
1595839200000|2020-07-27 08:40:00|29245.5|29210.5|29247.5|29212.5|29247.5|29212.5|29245.5|29210.5|2
1595839500000|2020-07-27 08:45:00|29251.1|29216.1|29253.4|29218.4|29254.7|29219.7|29251.1|29216.1|6
1595839800000|2020-07-27 08:50:00|29254.6|29219.6|29249.6|29214.6|29254.6|29219.6|29249.6|29214.6|3
1595840100000|2020-07-27 08:55:00|29252.1|29217.1|29254.6|29219.6|29254.6|29219.6|29249.6|29214.6|7
1595840400000|2020-07-27 09:00:00|29247.6|29227.6|29259.6|29224.6|29267.1|29232.1|29247.6|29224.6|11
1595840700000|2020-07-27 09:05:00|29255.1|29220.1|29253.5|29218.5|29255.1|29220.1|29253.5|29218.5|5
1595841000000|2020-07-27 09:10:00|29248.5|29213.5|29247|29227|29248.5|29227|29246|29213.5|3
1595841300000|2020-07-27 09:15:00|29246|29226|29246|29226|29246|29226|29246|29226|1
1595841600000|2020-07-27 09:20:00|29247|29227|29247|29227|29247|29227|29247|29227|1
1595841900000|2020-07-27 09:25:00|29246.3|29226.3|29238.3|29203.3|29248.5|29227|29238.2|29203.3|13
1595843100000|2020-07-27 09:45:00|29242.7|29207.7|29242.7|29207.7|29242.7|29207.7|29242.7|29207.7|1
1595843700000|2020-07-27 09:55:00|29245.7|29210.7|29244.5|29224.5|29247.2|29226|29240.2|29210.3|26
1595844000000|2020-07-27 10:00:00|29256.7|29221.7|29231|29211|29257.5|29224.3|29229|29209|19
1595844300000|2020-07-27 10:05:00|29232.5|29212.5|29234.3|29214.3|29234.3|29214.3|29232.5|29212.5|3
1595844600000|2020-07-27 10:10:00|29235|29215|29244|29209|29244|29215.1|29233.8|29209|5
1595844900000|2020-07-27 10:15:00|29246|29211|29249.6|29214.6|29249.6|29214.6|29242.2|29207.2|9
1595845200000|2020-07-27 10:20:00|29249.9|29214.9|29249.9|29214.9|29249.9|29214.9|29249.9|29214.9|1
1595845500000|2020-07-27 10:25:00|29250|29215|29249.9|29214.9|29254.1|29219.1|29249.9|29214.9|4
1595849100000|2020-07-27 11:25:00|29247.5|29212.5|29247.5|29212.5|29247.5|29212.5|29247.5|29212.5|1
1595850000000|2020-07-27 11:40:00|29252.5|29217.5|29252.5|29217.5|29252.5|29217.5|29252.5|29217.5|1
1595850900000|2020-07-27 11:55:00|29241.7|29221.7|29242.8|29207.8|29247.6|29221.7|29241.7|29207.8|5
1595851800000|2020-07-27 12:10:00|29243.1|29208.1|29229.9|29194.9|29243.1|29211|29229.4|29194.4|23
1595852100000|2020-07-27 12:15:00|29229.8|29194.8|29229.9|29194.9|29229.9|29194.9|29229.8|29194.8|2
1595852400000|2020-07-27 12:20:00|29232.3|29197.3|29232.5|29197.5|29232.5|29197.5|29232.3|29197.3|2
1595852700000|2020-07-27 12:25:00|29228.3|29208.3|29242.5|29207.5|29242.5|29208.3|29228.3|29202.5|16
1595853000000|2020-07-27 12:30:00|29240.5|29205.5|29242.5|29207.5|29245.3|29210.3|29239.9|29204.9|6
1595853600000|2020-07-27 12:40:00|29239.7|29204.7|29242.5|29207.5|29242.5|29207.5|29239.7|29204.7|2
1595853900000|2020-07-27 12:45:00|29247.5|29212.5|29242.5|29207.5|29247.5|29212.5|29242.5|29207.5|4
1595854200000|2020-07-27 12:50:00|29243.2|29208.2|29242.5|29207.5|29245.3|29210.3|29242.5|29207.5|4
1595854800000|2020-07-27 13:00:00|29243.4|29208.4|29242|29207|29243.4|29208.4|29242|29207|6
1595855100000|2020-07-27 13:05:00|29247.5|29212.5|29242|29207|29247.5|29212.5|29242|29207|2
1595855400000|2020-07-27 13:10:00|29243.3|29208.3|29227.6|29207.6|29243.3|29208.3|29227.6|29206|6
1595855700000|2020-07-27 13:15:00|29232.5|29212.5|29237.5|29202.5|29240|29212.5|29232.5|29202.5|3
1595856300000|2020-07-27 13:25:00|29242.5|29207.5|29242.5|29207.5|29243.7|29208.7|29237.5|29202.5|5
1595856600000|2020-07-27 13:30:00|29244.5|29209.5|29245|29210|29247.8|29212.8|29242.5|29207.5|4
1595856900000|2020-07-27 13:35:00|29244.1|29209.1|29244.1|29209.1|29244.1|29212.4|29231.3|29209.1|4
1595857500000|2020-07-27 13:45:00|29243|29208|29231.4|29196.4|29243|29211.1|29229.6|29196.4|9
1595857800000|2020-07-27 13:50:00|29231.1|29196.1|29233.6|29198.6|29233.6|29198.6|29231.1|29196.1|2
1595858100000|2020-07-27 13:55:00|29236.1|29201.1|29236.4|29201.4|29236.4|29201.4|29236.1|29201.1|2
1595858400000|2020-07-27 14:00:00|29235.1|29200.1|29236.4|29201.4|29236.4|29201.4|29235.1|29200.1|2
1595858700000|2020-07-27 14:05:00|29226.1|29206.1|29226.1|29206.1|29226.1|29206.1|29224.8|29204.8|3
1595859000000|2020-07-27 14:10:00|29224.8|29204.8|29226.1|29206.1|29226.1|29206.1|29224.8|29204.8|2
1595859300000|2020-07-27 14:15:00|29227.7|29207.7|29230.9|29210.9|29230.9|29210.9|29227.7|29207.7|2
1595859600000|2020-07-27 14:20:00|29226.2|29206.2|29238.5|29203.5|29238.5|29212.4|29226.2|29201.4|11
1595859900000|2020-07-27 14:25:00|29232.4|29212.4|29240|29205|29240|29212.4|29231.1|29204.6|4
1595860200000|2020-07-27 14:30:00|29239.6|29204.6|29226.1|29206.1|29239.6|29211.1|29226.1|29201.1|6
1595860500000|2020-07-27 14:35:00|29231.4|29196.4|29221.4|29186.4|29231.4|29201.1|29219.9|29186.4|7
1595860800000|2020-07-27 14:40:00|29211.1|29191.1|29219.6|29184.6|29222.1|29192.4|29210.1|29175.1|7
1595861100000|2020-07-27 14:45:00|29222.1|29187.1|29214.6|29179.6|29222.1|29187.1|29214.6|29179.6|6
1595861400000|2020-07-27 14:50:00|29219.6|29184.6|29214.6|29179.6|29220.6|29185.6|29214.6|29179.6|3
1595861700000|2020-07-27 14:55:00|29216|29181|29217.5|29182.5|29217.5|29182.5|29216|29181|2
1595862000000|2020-07-27 15:00:00|29220|29185|29215|29180|29220|29185|29202.7|29180|7
1595862300000|2020-07-27 15:05:00|29216.5|29181.5|29220|29185|29221.5|29186.5|29216.5|29181.5|6
1595862900000|2020-07-27 15:15:00|29222.5|29187.5|29222.5|29187.5|29222.5|29187.5|29222.5|29187.5|1
1595863500000|2020-07-27 15:25:00|29220.3|29185.3|29223|29188|29224.8|29189.8|29219|29184|9
1595863800000|2020-07-27 15:30:00|29222.8|29187.8|29207.7|29187.7|29222.8|29192|29207.7|29187.5|4
1595864100000|2020-07-27 15:35:00|29217.5|29182.5|29217.5|29182.5|29217.5|29182.5|29217.5|29182.5|1
1595864400000|2020-07-27 15:40:00|29207.5|29187.5|29217.5|29182.5|29217.5|29188.8|29207.5|29181.3|4
1595864700000|2020-07-27 15:45:00|29210|29190|29207.5|29187.5|29210|29190|29207.5|29187.5|2
1595865000000|2020-07-27 15:50:00|29207.8|29172.8|29203.8|29183.8|29212.5|29183.8|29197.6|29172.2|10
1595865300000|2020-07-27 15:55:00|29202.5|29182.5|29202.5|29182.5|29203.8|29183.8|29202.5|29182.5|5
1595865600000|2020-07-27 16:00:00|29203.8|29183.8|29202.5|29182.5|29203.8|29183.8|29202.5|29182.5|2
1595865900000|2020-07-27 16:05:00|29217.5|29192.5|29222.9|29187.9|29222.9|29192.5|29212.5|29187.5|4
1595866200000|2020-07-27 16:10:00|29217.5|29197.5|29217.9|29197.9|29217.9|29197.9|29217.5|29197.5|2
1595866500000|2020-07-27 16:15:00|29218.7|29198.7|29213.7|29193.7|29233.7|29200|29213.7|29193.7|10
1595866800000|2020-07-27 16:20:00|29213.9|29193.9|29213.9|29193.9|29213.9|29193.9|29213.9|29193.9|1
1595867100000|2020-07-27 16:25:00|29212.9|29192.9|29212.5|29177.5|29215.1|29194.2|29207.6|29177.5|11
1595867400000|2020-07-27 16:30:00|29212.6|29177.6|29212.5|29177.5|29212.6|29177.6|29212.5|29177.5|2
1595868900000|2020-07-27 16:55:00|29213|29178|29220.5|29185.5|29220.5|29185.5|29213|29178|3
1595869200000|2020-07-27 17:00:00|29218|29183|29212.5|29177.5|29218|29183|29212.5|29177.5|4
1595870100000|2020-07-27 17:15:00|29212.9|29177.9|29212.9|29177.9|29212.9|29177.9|29212.9|29177.9|1
1595871000000|2020-07-27 17:30:00|29205.4|29185.4|29202.9|29182.9|29205.4|29185.4|29202.9|29182.9|2
1595871300000|2020-07-27 17:35:00|29205.4|29170.4|29201.6|29181.6|29205.4|29182.6|29201.6|29170.4|3
1595871600000|2020-07-27 17:40:00|29202.9|29182.9|29207.9|29172.9|29207.9|29182.9|29198.7|29167.9|7
1595873100000|2020-07-27 18:05:00|29197.9|29177.9|29205.4|29170.4|29205.4|29177.9|29193.2|29167.9|7
1595873400000|2020-07-27 18:10:00|29207.9|29172.9|29207.9|29172.9|29207.9|29172.9|29205.4|29170.4|4
1595873700000|2020-07-27 18:15:00|29202.9|29182.9|29202.9|29182.9|29202.9|29182.9|29202.9|29182.9|1
1595874000000|2020-07-27 18:20:00|29201.6|29181.6|29202.9|29182.9|29202.9|29182.9|29201.6|29181.6|2
1595874300000|2020-07-27 18:25:00|29198|29178|29197.9|29177.9|29207.9|29180.4|29197.9|29167.9|11
1595874600000|2020-07-27 18:30:00|29199.2|29179.2|29197.9|29177.9|29199.2|29179.2|29197.9|29177.9|4
1595874900000|2020-07-27 18:35:00|29199.2|29179.2|29207.9|29172.9|29207.9|29179.2|29199.2|29172.9|2
1595875500000|2020-07-27 18:45:00|29196.2|29176.2|29206.2|29171.2|29206.2|29183.5|29196.2|29171.2|3
1595875800000|2020-07-27 18:50:00|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|1
1595876100000|2020-07-27 18:55:00|29204.4|29184.4|29203.3|29183.3|29204.4|29184.4|29203.3|29183.3|2
1595876400000|2020-07-27 19:00:00|29203.4|29183.4|29218|29183|29219|29184|29203.4|29175|8
1595876700000|2020-07-27 19:05:00|29216.4|29181.4|29213|29178|29216.4|29181.4|29212.5|29177.5|4
1595879100000|2020-07-27 19:45:00|29208.8|29173.8|29208.8|29173.8|29208.8|29173.8|29208.8|29173.8|1
1595879400000|2020-07-27 19:50:00|29210|29175|29210|29175|29212.5|29177.5|29210|29175|9
1595903400000|2020-07-28 02:30:00|29107.2|29087.2|29110.5|29090.5|29111.5|29091.5|29107.2|29087.2|15
1595903700000|2020-07-28 02:35:00|29111|29091|29108|29088|29116.5|29096.5|29108|29088|26
1595904000000|2020-07-28 02:40:00|29107.5|29087.5|29106.5|29086.5|29111.2|29091.2|29106|29086|18
1595904300000|2020-07-28 02:45:00|29105|29085|29116.5|29096.5|29116.5|29096.5|29105|29085|38
1595904600000|2020-07-28 02:50:00|29117|29097|29117|29097|29131|29106|29116|29096|36
1595904900000|2020-07-28 02:55:00|29116.5|29096.5|29123.5|29103.5|29123.5|29103.5|29116.5|29096.5|30
1595905200000|2020-07-28 03:00:00|29124|29104|29122|29102|29124.5|29104.5|29119.3|29099.3|20
1595905500000|2020-07-28 03:05:00|29123|29103|29158.5|29123.5|29175|29146.3|29123|29103|105
1595905800000|2020-07-28 03:10:00|29159.5|29124.5|29150|29130|29159.5|29135|29143.5|29118|83
1595906100000|2020-07-28 03:15:00|29149.5|29129.5|29146|29126|29152|29132|29146|29126|25
1595906400000|2020-07-28 03:20:00|29149|29129|29150|29130|29172|29137|29149|29122|33
1595906700000|2020-07-28 03:25:00|29150.5|29130.5|29154.5|29134.5|29155.3|29135.3|29150.5|29130.5|25
1595907000000|2020-07-28 03:30:00|29153.3|29133.3|29147.5|29127.5|29162|29135|29145.5|29120.5|32
1595907300000|2020-07-28 03:35:00|29147|29127|29144.5|29124.5|29155|29129.5|29135.8|29105.3|19
1595907600000|2020-07-28 03:40:00|29144.2|29124.2|29147.4|29127.4|29152.5|29131.2|29144.2|29115|27
1595907900000|2020-07-28 03:45:00|29152.2|29132.2|29172.5|29137.5|29172.5|29137.5|29147.5|29120|16
1595908200000|2020-07-28 03:50:00|29165.3|29130.3|29179.3|29144.3|29180.3|29147.2|29157.8|29130|22
1595908500000|2020-07-28 03:55:00|29177.5|29142.5|29172.5|29137.5|29178.5|29143.5|29172.5|29137.5|9
1595908800000|2020-07-28 04:00:00|29177.5|29142.5|29172.5|29137.5|29180|29149.6|29165.2|29137.5|22
1595909100000|2020-07-28 04:05:00|29165|29130|29170|29135|29171.9|29136.9|29162.5|29127.5|7
1595909400000|2020-07-28 04:10:00|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|1
1595909700000|2020-07-28 04:15:00|29169.5|29149.5|29182.5|29147.5|29182.5|29149.5|29167.5|29142.9|11
1595910000000|2020-07-28 04:20:00|29174.3|29154.3|29163.7|29143.7|29190|29155|29161.3|29140.3|24
1595910300000|2020-07-28 04:25:00|29161.8|29141.8|29156.8|29136.8|29161.8|29141.8|29154.7|29134.7|9
1595910600000|2020-07-28 04:30:00|29151.1|29131.1|29154.8|29134.8|29154.8|29134.8|29149.1|29129.1|8
1595910900000|2020-07-28 04:35:00|29155.3|29135.3|29156.3|29136.3|29160.2|29140.2|29155.3|29120.5|9
1595911500000|2020-07-28 04:45:00|29138|29118|29138|29118|29138|29118|29138|29118|1
1595911800000|2020-07-28 04:50:00|29139|29119|29144|29124|29156.5|29124.5|29139|29112.5|17
1595912100000|2020-07-28 04:55:00|29149.8|29129.8|29157.2|29137.2|29157.2|29137.2|29144|29118.5|19
1595912400000|2020-07-28 05:00:00|29158.7|29138.7|29155|29135|29160.5|29140.5|29154.5|29120|9
1595912700000|2020-07-28 05:05:00|29155.5|29135.5|29154.8|29134.8|29155.8|29135.8|29152.5|29132.5|10
1595913000000|2020-07-28 05:10:00|29156|29136|29155|29135|29157.3|29137.3|29153.5|29133.5|10
1595913300000|2020-07-28 05:15:00|29155.5|29135.5|29155.5|29135.5|29155.5|29135.5|29155.5|29135.5|1
1595913600000|2020-07-28 05:20:00|29157|29137|29156.5|29136.5|29157|29137|29154.5|29134.5|5
1595913900000|2020-07-28 05:25:00|29156|29136|29157|29137|29157|29137|29154|29134|5
1595914200000|2020-07-28 05:30:00|29156.5|29136.5|29145.5|29125.5|29156.5|29136.5|29145.5|29114|7
1595914500000|2020-07-28 05:35:00|29146|29126|29147|29127|29148.5|29128.5|29146|29126|7
1595914800000|2020-07-28 05:40:00|29146.5|29126.5|29169.8|29134.8|29171.3|29140|29146.5|29126.5|11
1595915100000|2020-07-28 05:45:00|29169.3|29134.3|29162.5|29127.5|29169.3|29134.3|29162.5|29127.5|8
1595915400000|2020-07-28 05:50:00|29163|29128|29162.5|29127.5|29163|29128|29162.5|29127.5|2
1595916000000|2020-07-28 06:00:00|29158.3|29123.3|29159.8|29124.8|29159.8|29124.8|29158.3|29123.3|5
1595916300000|2020-07-28 06:05:00|29159.3|29124.3|29157.5|29122.5|29161.9|29135|29146.2|29111.2|27
1595916600000|2020-07-28 06:10:00|29155|29120|29161.8|29126.8|29162.3|29139.5|29147.8|29120|27
1595916900000|2020-07-28 06:15:00|29160.7|29125.7|29152.3|29132.3|29166|29137.5|29147.5|29122.8|33
1595917200000|2020-07-28 06:20:00|29150.5|29130.5|29147.8|29127.8|29151|29131|29141.5|29121.5|9
1595917500000|2020-07-28 06:25:00|29148.3|29128.3|29148.8|29128.8|29151.2|29131.2|29148.3|29128.3|5
1595917800000|2020-07-28 06:30:00|29149.8|29129.8|29145|29125|29149.8|29129.8|29143.5|29123.5|16
1595918100000|2020-07-28 06:35:00|29145.5|29125.5|29148.8|29128.8|29148.8|29128.8|29145|29125|7
1595918700000|2020-07-28 06:45:00|29148.3|29128.3|29148.2|29128.2|29149.5|29129.5|29148.2|29128.2|24
1595919000000|2020-07-28 06:50:00|29148.3|29128.3|29148.9|29128.9|29150|29130|29148.2|29128.2|8
1595919300000|2020-07-28 06:55:00|29149|29129|29147.8|29112.8|29149|29129|29139.5|29112.2|36
1595919600000|2020-07-28 07:00:00|29147.5|29112.5|29132|29112|29148.3|29122.3|29131|29109|32
1595919900000|2020-07-28 07:05:00|29131.5|29111.5|29140.5|29105.5|29142.3|29116.2|29124.5|29102.1|48
1595920200000|2020-07-28 07:10:00|29140|29105|29131.5|29111.5|29140.5|29112|29128|29102.1|26
1595920500000|2020-07-28 07:15:00|29130.5|29110.5|29122.7|29102.7|29130.5|29110.5|29119.5|29099.5|23
1595920800000|2020-07-28 07:20:00|29123.2|29103.2|29130|29110|29131|29111|29123.2|29103.2|24
1595921100000|2020-07-28 07:25:00|29130.5|29110.5|29133|29113|29135|29115|29130|29110|11
1595921400000|2020-07-28 07:30:00|29132.2|29112.2|29140.3|29120.3|29149|29124.5|29127.2|29104.5|35
1595921700000|2020-07-28 07:35:00|29144.5|29124.5|29147.5|29127.5|29153.3|29127.5|29137.5|29115|24
1595922000000|2020-07-28 07:40:00|29155.5|29120.5|29169.9|29134.9|29169.9|29134.9|29149.2|29120.1|52
1595922300000|2020-07-28 07:45:00|29174.1|29139.1|29165|29130|29174.1|29139.1|29153|29125.4|12
1595922600000|2020-07-28 07:50:00|29162.5|29127.5|29167.5|29132.5|29167.5|29133|29148|29119.9|34
1595922900000|2020-07-28 07:55:00|29163.5|29143.5|29179.9|29144.9|29182.7|29150.7|29163.5|29138.3|27
1595923200000|2020-07-28 08:00:00|29177.5|29142.5|29177.5|29142.5|29179.9|29144.9|29175|29140|13
1595923500000|2020-07-28 08:05:00|29180|29145|29182.5|29147.5|29185|29150|29179.9|29144.9|4
1595923800000|2020-07-28 08:10:00|29176.8|29156.8|29187.1|29167.1|29195|29167.5|29176.8|29153.4|47
1595924100000|2020-07-28 08:15:00|29185.7|29165.7|29190|29170|29203.1|29170|29185.7|29159.6|18
1595924400000|2020-07-28 08:20:00|29190.5|29170.5|29195.5|29160.5|29199|29170.5|29188|29160.5|6
1595924700000|2020-07-28 08:25:00|29199|29164|29187.1|29167.1|29199|29170|29185.7|29164|11
1595925000000|2020-07-28 08:30:00|29185.7|29165.7|29179.5|29144.5|29187.5|29167.1|29177.5|29142.5|25
1595925300000|2020-07-28 08:35:00|29182.1|29147.1|29182.1|29147.1|29182.1|29147.1|29179.5|29144.5|4
1595925600000|2020-07-28 08:40:00|29175.4|29155.4|29167.1|29147.1|29179|29157.1|29165|29139.6|24
1595925900000|2020-07-28 08:45:00|29165.7|29145.7|29163.8|29143.8|29168|29148|29163.8|29143.8|12
1595926200000|2020-07-28 08:50:00|29163.1|29143.1|29166|29146|29166|29146|29163.1|29143.1|12
1595926500000|2020-07-28 08:55:00|29164.3|29144.3|29168.5|29133.5|29171.5|29146|29163|29129.9|19
1595926800000|2020-07-28 09:00:00|29169.9|29134.9|29168.5|29133.5|29169.9|29134.9|29168.5|29133.5|2
1595927400000|2020-07-28 09:10:00|29169.9|29134.9|29175|29140|29175|29144|29164|29134.9|3
1595927700000|2020-07-28 09:15:00|29174|29139|29173.2|29138.2|29174|29139|29173|29138|3
1595928000000|2020-07-28 09:20:00|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|1
1595928300000|2020-07-28 09:25:00|29162.8|29142.8|29173|29138|29174|29144|29161|29138|8
1595928600000|2020-07-28 09:30:00|29174|29139|29174|29139|29174.5|29139.5|29171.2|29136.2|9
1595929200000|2020-07-28 09:40:00|29174.8|29139.8|29168.2|29148.2|29178.2|29149.2|29167|29138|14
1595929500000|2020-07-28 09:45:00|29174|29139|29171.5|29136.5|29174|29149.2|29164.2|29134.9|15
1595929800000|2020-07-28 09:50:00|29170.9|29135.9|29165.3|29130.3|29171.5|29136.5|29165.3|29130.3|3
1595930400000|2020-07-28 10:00:00|29165.9|29130.9|29165.3|29130.3|29165.9|29130.9|29165.3|29130.3|3
1595930700000|2020-07-28 10:05:00|29170.8|29135.8|29175.9|29140.9|29175.9|29140.9|29170.8|29135.8|8
1595931000000|2020-07-28 10:10:00|29171.2|29136.2|29165.2|29145.2|29172.2|29145.2|29165.2|29136.2|4
1595931600000|2020-07-28 10:20:00|29164.2|29144.2|29165.9|29130.9|29166|29144.2|29155.3|29130.9|5
1595931900000|2020-07-28 10:25:00|29163.3|29128.3|29168.5|29133.5|29168.5|29133.5|29163.3|29128.3|2
1595932200000|2020-07-28 10:30:00|29163.3|29143.3|29165.2|29145.2|29176.8|29145.2|29163.3|29136.2|10
1595932500000|2020-07-28 10:35:00|29166.4|29146.4|29166|29146|29166.4|29146.4|29166|29146|2
1595933100000|2020-07-28 10:45:00|29165|29145|29165|29145|29168.8|29145|29163.2|29133.5|10
1595933700000|2020-07-28 10:55:00|29162.8|29142.8|29162.3|29142.3|29162.8|29142.8|29162.3|29142.3|2
1595934000000|2020-07-28 11:00:00|29161.3|29141.3|29171|29136|29171|29147.3|29161|29135.9|11
1595934300000|2020-07-28 11:05:00|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|1
1595935200000|2020-07-28 11:20:00|29173.7|29138.7|29172.5|29137.5|29175|29140|29172.5|29137.5|5
1595935800000|2020-07-28 11:30:00|29175|29140|29172.5|29137.5|29175|29148|29166.8|29137.5|6
1595936100000|2020-07-28 11:35:00|29183.5|29148.5|29183.5|29148.5|29183.5|29148.5|29183.5|29148.5|1
1595936700000|2020-07-28 11:45:00|29182.5|29147.5|29177.1|29157.1|29186.4|29158.5|29177.1|29147.5|5
1595937000000|2020-07-28 11:50:00|29189.6|29154.6|29177.1|29157.1|29189.6|29157.1|29177.1|29149.6|3
1595937300000|2020-07-28 11:55:00|29191.3|29156.3|29189.6|29154.6|29191.3|29156.3|29189.6|29154.6|2
1595938500000|2020-07-28 12:15:00|29189.5|29154.5|29183.5|29148.5|29189.5|29157.1|29170.4|29141.1|16
1595938800000|2020-07-28 12:20:00|29185.9|29150.9|29185.8|29150.8|29192.9|29157.9|29182.9|29147.9|8
1595939100000|2020-07-28 12:25:00|29184.1|29149.1|29182.9|29147.9|29190.3|29155.3|29179.3|29144.3|9
1595939400000|2020-07-28 12:30:00|29180.3|29145.3|29180.8|29145.8|29184|29155.8|29174.1|29139.1|21
1595939700000|2020-07-28 12:35:00|29180.6|29145.6|29180.6|29145.6|29182|29147|29180.6|29145.6|6
1595940000000|2020-07-28 12:40:00|29182.5|29147.5|29172.5|29152.5|29185|29153.7|29167.5|29145|15
1595940600000|2020-07-28 12:50:00|29173.9|29153.9|29172.5|29152.5|29173.9|29153.9|29172.5|29152.5|2
1595940900000|2020-07-28 12:55:00|29173.9|29153.9|29172.5|29152.5|29173.9|29153.9|29172.5|29152.5|2
1595941200000|2020-07-28 13:00:00|29180|29145|29167.3|29147.3|29180|29155|29167.3|29145|6
1595941500000|2020-07-28 13:05:00|29179.7|29144.7|29180.8|29145.8|29180.8|29154.7|29174.7|29143|9
1595941800000|2020-07-28 13:10:00|29181.8|29146.8|29182.9|29147.9|29183|29148|29179|29144|18
1595942100000|2020-07-28 13:15:00|29182.4|29147.4|29180|29145|29182.4|29147.4|29178.7|29143.7|8
1595942400000|2020-07-28 13:20:00|29178.7|29143.7|29177.5|29142.5|29178.7|29143.7|29177.5|29142.5|4
1595942700000|2020-07-28 13:25:00|29175|29140|29175|29140|29175|29140|29175|29140|1
1595943000000|2020-07-28 13:30:00|29174.4|29139.4|29174.5|29139.5|29176|29144.5|29160|29127|34
1595943300000|2020-07-28 13:35:00|29173.5|29138.5|29174.8|29139.8|29178.3|29143.3|29172.6|29137.6|18
1595943600000|2020-07-28 13:40:00|29173|29138|29173|29138|29173|29138|29173|29138|1
1595943900000|2020-07-28 13:45:00|29174.8|29139.8|29173|29138|29178.2|29143.2|29168.8|29133.8|11
1595944200000|2020-07-28 13:50:00|29175.5|29140.5|29185.3|29150.3|29185.3|29150.3|29173|29138|22
1595944500000|2020-07-28 13:55:00|29182.5|29147.5|29185|29150|29187.5|29152.5|29182.5|29147.5|6
1595944800000|2020-07-28 14:00:00|29183|29148|29183|29148|29183|29148|29183|29148|1
1595945100000|2020-07-28 14:05:00|29184.3|29149.3|29185|29150|29185|29150|29184.3|29149.3|4
1595945400000|2020-07-28 14:10:00|29183.5|29148.5|29185|29150|29185|29150|29183|29148|8
1595945700000|2020-07-28 14:15:00|29183.5|29148.5|29185|29150|29185|29150|29183|29148|16
1595946000000|2020-07-28 14:20:00|29183.5|29148.5|29180|29145|29185.5|29150.5|29178|29143|24
1595946300000|2020-07-28 14:25:00|29175.5|29140.5|29185|29150|29185|29150|29175.5|29140.5|9
1595946600000|2020-07-28 14:30:00|29190.5|29155.5|29193|29158|29193|29158|29190.5|29155.5|5
1595947200000|2020-07-28 14:40:00|29195|29160|29193|29158|29195|29160|29193|29158|3
1595948400000|2020-07-28 15:00:00|29195|29160|29194.5|29159.5|29195|29164.6|29184.6|29158|12
1595948700000|2020-07-28 15:05:00|29195.5|29160.5|29205|29170|29206|29172.2|29192.2|29160.2|12
1595949000000|2020-07-28 15:10:00|29200|29165|29200.5|29165.5|29200.5|29165.5|29197.5|29162.5|6
1595949300000|2020-07-28 15:15:00|29195.5|29160.5|29195.5|29160.5|29200.5|29171.1|29191.1|29160.5|19
1595949600000|2020-07-28 15:20:00|29191|29171|29200.5|29165.5|29200.5|29172.3|29191|29165.5|3
1595949900000|2020-07-28 15:25:00|29189.4|29169.4|29195.5|29160.5|29195.5|29169.4|29188.3|29160.4|5
1595950200000|2020-07-28 15:30:00|29197|29162|29195.5|29160.5|29200.5|29165.5|29195.5|29160.5|10
1595950800000|2020-07-28 15:40:00|29195.4|29160.4|29192.5|29157.5|29200.5|29172|29183.5|29157.5|22
1595951100000|2020-07-28 15:45:00|29195.5|29160.5|29197.5|29162.5|29197.5|29162.5|29192.5|29157.5|8
1595953200000|2020-07-28 16:20:00|29192.3|29157.3|29200|29165|29203|29168|29189.8|29154.8|10
1595953500000|2020-07-28 16:25:00|29200.5|29165.5|29202.5|29167.5|29202.5|29167.5|29200.5|29165.5|2
1595953800000|2020-07-28 16:30:00|29200|29165|29200|29165|29200|29165|29197.5|29162.5|4
1595954100000|2020-07-28 16:35:00|29203|29168|29200|29165|29203|29168|29200|29165|7
1595955000000|2020-07-28 16:50:00|29203|29168|29202.5|29167.5|29203|29168|29202.5|29167.5|2
1595955300000|2020-07-28 16:55:00|29205|29170|29205|29170|29205|29170|29205|29170|1
1595955900000|2020-07-28 17:05:00|29203|29168|29203|29168|29203|29168|29203|29168|1
1595956200000|2020-07-28 17:10:00|29202.5|29167.5|29207.5|29172.5|29207.5|29179.8|29199.8|29167.5|3
1595956800000|2020-07-28 17:20:00|29207.3|29172.3|29205.5|29170.5|29207.3|29172.3|29205.5|29170.5|3
1595959500000|2020-07-28 18:05:00|29200.5|29165.5|29202.5|29167.5|29202.5|29167.5|29200.5|29165.5|2
1595960700000|2020-07-28 18:25:00|29195.5|29160.5|29195.5|29160.5|29195.5|29160.5|29195.5|29160.5|1
1595962800000|2020-07-28 19:00:00|29196.3|29161.3|29200|29165|29203|29168|29188.5|29153.5|12
1595963100000|2020-07-28 19:05:00|29203|29168|29202.5|29167.5|29203|29168|29202.5|29167.5|2
1595964600000|2020-07-28 19:30:00|29197.5|29177.5|29207.5|29172.5|29210.5|29182.8|29197.5|29172.5|5
1595966100000|2020-07-28 19:55:00|29210.5|29175.5|29212.8|29177.8|29218|29183|29208|29173|10
1595989800000|2020-07-29 02:30:00|29190|29170|29183.8|29148.8|29191.5|29171.5|29173.3|29148.8|14
1595990100000|2020-07-29 02:35:00|29182.5|29147.5|29177.5|29157.5|29186.9|29161.7|29174.3|29146.3|38
1595990400000|2020-07-29 02:40:00|29177.2|29157.2|29182|29162|29185|29165|29174.3|29154.3|35
1595990700000|2020-07-29 02:45:00|29181.5|29161.5|29183.8|29163.8|29188.5|29168.5|29177.5|29157.5|56
1595991000000|2020-07-29 02:50:00|29185.5|29165.5|29187.5|29167.5|29188|29168|29185.5|29165.5|10
1595991300000|2020-07-29 02:55:00|29187.4|29167.4|29194|29174|29196.5|29176.5|29186.5|29166.5|35
1595991600000|2020-07-29 03:00:00|29194.5|29174.5|29193.5|29173.5|29196|29176|29189.5|29169.5|41
1595991900000|2020-07-29 03:05:00|29193.2|29173.2|29186.3|29166.3|29193.2|29173.2|29183|29163|34
1595992200000|2020-07-29 03:10:00|29188.5|29168.5|29199.8|29164.8|29199.8|29172.5|29188.5|29164.5|7
1595992500000|2020-07-29 03:15:00|29199.3|29164.3|29190|29170|29200|29170|29190|29160.5|17
1595992800000|2020-07-29 03:20:00|29190.3|29170.3|29190.3|29170.3|29190.3|29170.3|29190.3|29170.3|1
1595993100000|2020-07-29 03:25:00|29190|29170|29190|29170|29191.3|29171.3|29190|29170|5
1595993400000|2020-07-29 03:30:00|29199|29164|29186.8|29166.8|29199|29167.8|29183.2|29163.2|8
1595993700000|2020-07-29 03:35:00|29187.8|29167.8|29199|29164|29199|29171.5|29187.8|29161.5|17
1595994000000|2020-07-29 03:40:00|29198.5|29163.5|29190.8|29170.8|29199|29170.8|29190.3|29163|9
1595994300000|2020-07-29 03:45:00|29190|29170|29197.2|29177.2|29200.5|29177.2|29190|29165|29
1595994600000|2020-07-29 03:50:00|29196.7|29176.7|29198.5|29178.5|29198.5|29178.5|29195.5|29175.5|8
1595994900000|2020-07-29 03:55:00|29199|29179|29200.5|29180.5|29201.5|29181.5|29199|29179|4
1595995200000|2020-07-29 04:00:00|29199.5|29179.5|29200.5|29180.5|29200.5|29180.5|29196.5|29176.5|12
1595995500000|2020-07-29 04:05:00|29200|29180|29192.8|29172.8|29200.5|29180.5|29192.8|29172.8|22
1595995800000|2020-07-29 04:10:00|29190|29170|29184.5|29164.5|29190|29170|29182.8|29162.8|13
1595996100000|2020-07-29 04:15:00|29185|29165|29190.3|29170.3|29190.3|29170.3|29185|29165|9
1595996400000|2020-07-29 04:20:00|29191.2|29171.2|29192.2|29172.2|29192.2|29172.2|29190.7|29170.7|4
1595996700000|2020-07-29 04:25:00|29193.2|29173.2|29194.5|29174.5|29196.2|29176.2|29193.2|29173.2|7
1595997000000|2020-07-29 04:30:00|29197.3|29177.3|29196|29176|29197.3|29177.3|29194.5|29174.5|5
1595997600000|2020-07-29 04:40:00|29195|29175|29192.3|29172.3|29195.2|29175.2|29192.3|29172.3|5
1595997900000|2020-07-29 04:45:00|29193.3|29173.3|29191.8|29171.8|29193.8|29173.8|29191|29171|9
1595998200000|2020-07-29 04:50:00|29192|29172|29192.3|29172.3|29193|29173|29191.8|29171.8|7
1595998800000|2020-07-29 05:00:00|29191|29171|29192.8|29172.8|29195.1|29175.1|29191|29171|7
1595999100000|2020-07-29 05:05:00|29192.3|29172.3|29193.3|29173.3|29193.3|29173.3|29192.3|29172.3|3
1595999400000|2020-07-29 05:10:00|29193.5|29173.5|29195.5|29175.5|29196|29176|29193.5|29173.5|7
1596000000000|2020-07-29 05:20:00|29194.8|29174.8|29191.3|29171.3|29194.8|29174.8|29189|29169|9
1596000300000|2020-07-29 05:25:00|29191.8|29171.8|29187.8|29167.8|29192.8|29172.8|29186|29166|13
1596000600000|2020-07-29 05:30:00|29188.3|29168.3|29187.8|29167.8|29188.3|29168.3|29187.8|29167.8|2
1596000900000|2020-07-29 05:35:00|29188|29168|29190.5|29170.5|29190.5|29170.5|29188|29168|3
1596001200000|2020-07-29 05:40:00|29190|29170|29188.5|29168.5|29190.5|29170.5|29188.3|29168.3|7
1596001800000|2020-07-29 05:50:00|29187.5|29167.5|29187.8|29167.8|29187.8|29167.8|29187.5|29167.5|2
1596002100000|2020-07-29 05:55:00|29188.5|29168.5|29192.8|29172.8|29195.7|29175.7|29188.5|29168.5|15
1596002400000|2020-07-29 06:00:00|29193.3|29173.3|29198.3|29178.3|29199.5|29179.5|29192.5|29172.5|12
1596002700000|2020-07-29 06:05:00|29197.8|29177.8|29186.8|29166.8|29198.5|29178.5|29185.5|29165.5|41
1596003000000|2020-07-29 06:10:00|29187|29167|29186|29166|29188.3|29168.3|29183.5|29163.5|18
1596003300000|2020-07-29 06:15:00|29185.6|29165.6|29181.5|29161.5|29186.5|29166.5|29181.5|29161.5|21
1596003600000|2020-07-29 06:20:00|29180.5|29160.5|29185|29165|29185.7|29165.7|29180.5|29160.5|16
1596003900000|2020-07-29 06:25:00|29182.1|29162.1|29182.8|29162.8|29185|29165|29182.1|29162.1|8
1596004200000|2020-07-29 06:30:00|29183.8|29163.8|29184|29164|29184.5|29164.5|29181.8|29161.8|18
1596004500000|2020-07-29 06:35:00|29183|29163|29180.7|29160.7|29184|29164|29180|29160|7
1596004800000|2020-07-29 06:40:00|29181.2|29161.2|29181.2|29161.2|29181.2|29161.2|29181.2|29161.2|1
1596005100000|2020-07-29 06:45:00|29180.5|29160.5|29181.2|29161.2|29181.2|29161.2|29180.5|29160.5|3
1596005400000|2020-07-29 06:50:00|29180.5|29160.5|29179.8|29159.8|29180.5|29160.5|29173.3|29153.3|14
1596005700000|2020-07-29 06:55:00|29180.5|29160.5|29179.5|29159.5|29181.7|29161.7|29177.8|29157.8|17
1596006000000|2020-07-29 07:00:00|29178.5|29158.5|29170|29150|29179.5|29159.5|29169.5|29149.5|14
1596006300000|2020-07-29 07:05:00|29171.5|29151.5|29170.5|29150.5|29171.5|29151.5|29169.3|29149.3|10
1596006600000|2020-07-29 07:10:00|29170|29150|29171.2|29151.2|29171.2|29151.2|29170|29150|14
1596006900000|2020-07-29 07:15:00|29171.3|29151.3|29171.2|29151.2|29175.7|29155.7|29169.5|29149.5|35
1596007200000|2020-07-29 07:20:00|29170.2|29150.2|29170|29150|29171.2|29151.2|29169.5|29149.5|5
1596007500000|2020-07-29 07:25:00|29170.5|29150.5|29172.2|29152.2|29174|29154|29170.5|29150.5|11
1596007800000|2020-07-29 07:30:00|29172.5|29152.5|29175|29155|29175|29155|29171.2|29151.2|9
1596008100000|2020-07-29 07:35:00|29172.4|29152.4|29177.5|29157.5|29177.5|29157.5|29172.4|29152.4|8
1596008400000|2020-07-29 07:40:00|29175|29155|29165|29130|29177.5|29157.5|29165|29130|41
1596008700000|2020-07-29 07:45:00|29167.5|29132.5|29165|29145|29167.5|29147.5|29161.1|29132.5|19
1596009000000|2020-07-29 07:50:00|29162.5|29142.5|29167.5|29147.5|29167.5|29147.5|29161.1|29141.1|5
1596009300000|2020-07-29 07:55:00|29165|29145|29167.5|29147.5|29167.5|29147.5|29162.5|29142.5|8
1596009600000|2020-07-29 08:00:00|29168.9|29148.9|29167.1|29147.1|29168.9|29148.9|29167.1|29147.1|5
1596009900000|2020-07-29 08:05:00|29169.6|29149.6|29167.1|29147.1|29169.6|29149.6|29165.7|29145.7|11
1596010200000|2020-07-29 08:10:00|29169.1|29149.1|29167.1|29147.1|29172|29152|29167.1|29147.1|7
1596010500000|2020-07-29 08:15:00|29167|29147|29162.1|29142.1|29172.1|29147|29162.1|29134.5|6
1596010800000|2020-07-29 08:20:00|29162.6|29142.6|29164.6|29144.6|29167|29147|29162|29142|12
1596011400000|2020-07-29 08:30:00|29166.6|29146.6|29167.5|29147.5|29177.5|29147.6|29164.6|29139.5|8
1596011700000|2020-07-29 08:35:00|29168|29148|29167.5|29147.5|29170|29150|29167.5|29147.5|10
1596012000000|2020-07-29 08:40:00|29167|29147|29162.5|29142.5|29167|29147|29162.5|29142.5|3
1596012300000|2020-07-29 08:45:00|29165|29145|29157.5|29137.5|29165|29145|29155.3|29135.3|13
1596012600000|2020-07-29 08:50:00|29157|29137|29151.3|29131.3|29157.5|29137.5|29151.3|29131.3|7
1596012900000|2020-07-29 08:55:00|29152.5|29132.5|29152.5|29132.5|29152.5|29132.5|29151.3|29131.3|3
1596013200000|2020-07-29 09:00:00|29151.3|29131.3|29152.5|29132.5|29154.8|29134.8|29151.3|29131.3|8
1596013500000|2020-07-29 09:05:00|29152|29132|29152|29132|29165.5|29137.5|29151.1|29127.5|14
1596013800000|2020-07-29 09:10:00|29152.5|29132.5|29157.5|29137.5|29157.6|29137.6|29152.5|29132.5|9
1596014100000|2020-07-29 09:15:00|29158|29138|29157.5|29137.5|29161.3|29141.3|29157.5|29137.5|4
1596014700000|2020-07-29 09:25:00|29156.3|29136.3|29165.5|29130.5|29165.5|29137.6|29155|29130.5|8
1596015000000|2020-07-29 09:30:00|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|29155|29135|9
1596015300000|2020-07-29 09:35:00|29156.4|29136.4|29155|29135|29156.4|29136.4|29155|29135|2
1596015900000|2020-07-29 09:45:00|29151.7|29131.7|29152.5|29132.5|29162.5|29132.5|29150.3|29127.4|6
1596016200000|2020-07-29 09:50:00|29149.2|29129.2|29154.9|29119.9|29154.9|29130|29147.5|29117.5|7
1596016500000|2020-07-29 09:55:00|29155.5|29120.5|29157.5|29122.5|29157.5|29122.5|29155.5|29120.5|2
1596016800000|2020-07-29 10:00:00|29159.9|29124.9|29157.5|29122.5|29159.9|29124.9|29157.5|29122.5|2
1596017400000|2020-07-29 10:10:00|29159.9|29124.9|29159.9|29124.9|29159.9|29124.9|29159.9|29124.9|1
1596017700000|2020-07-29 10:15:00|29160|29125|29162.5|29127.5|29162.5|29127.5|29160|29125|2
1596018000000|2020-07-29 10:20:00|29161.7|29126.7|29152.5|29132.5|29161.7|29137|29152.5|29126.7|18
1596018300000|2020-07-29 10:25:00|29155|29135|29152.1|29132.1|29155|29135|29152|29132|6
1596018600000|2020-07-29 10:30:00|29152.6|29132.6|29155|29135|29155|29135|29152.6|29132.6|3
1596018900000|2020-07-29 10:35:00|29155.4|29135.4|29155.4|29135.4|29155.4|29135.4|29155.4|29135.4|1
1596019500000|2020-07-29 10:45:00|29153.6|29133.6|29155.4|29135.4|29155.4|29135.4|29153|29133|3
1596019800000|2020-07-29 10:50:00|29155|29135|29155|29135|29155|29135|29155|29135|1
1596020100000|2020-07-29 10:55:00|29155.3|29135.3|29155|29135|29157.6|29137.6|29155|29135|5
1596020400000|2020-07-29 11:00:00|29155.3|29135.3|29167.5|29132.5|29174|29139|29155.3|29132.5|11
1596020700000|2020-07-29 11:05:00|29167.8|29132.8|29167.5|29132.5|29170.3|29135.3|29167.5|29132.5|4
1596021000000|2020-07-29 11:10:00|29167.8|29132.8|29172.5|29137.5|29175.3|29147|29167|29132.8|6
1596021300000|2020-07-29 11:15:00|29169.9|29134.9|29169.9|29134.9|29170.5|29135.5|29169.9|29134.9|3
1596022200000|2020-07-29 11:30:00|29172.3|29137.3|29172.5|29137.5|29172.5|29137.5|29172.3|29137.3|2
1596022500000|2020-07-29 11:35:00|29167|29147|29170|29150|29170|29150|29167|29147|3
1596022800000|2020-07-29 11:40:00|29169.7|29149.7|29168.9|29148.9|29170|29150|29167.5|29147.5|4
1596023100000|2020-07-29 11:45:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|1
1596023400000|2020-07-29 11:50:00|29172.4|29152.4|29170|29150|29172.4|29152.4|29170|29150|2
1596023700000|2020-07-29 11:55:00|29167.5|29147.5|29167.5|29147.5|29173|29153|29167.5|29147.5|3
1596024000000|2020-07-29 12:00:00|29170|29150|29170|29150|29172|29152|29170|29150|3
1596024600000|2020-07-29 12:10:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29166.1|29146.1|3
1596025200000|2020-07-29 12:20:00|29170|29150|29170|29150|29170|29150|29170|29150|1
1596025500000|2020-07-29 12:25:00|29179.3|29144.3|29183|29148|29183|29148|29179.3|29144.3|3
1596025800000|2020-07-29 12:30:00|29182.5|29147.5|29173|29153|29182.5|29153|29172.5|29147.5|3
1596026400000|2020-07-29 12:40:00|29173.9|29153.9|29174.9|29139.9|29175.4|29153.9|29173|29139.9|4
1596026700000|2020-07-29 12:45:00|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|1
1596027600000|2020-07-29 13:00:00|29177.8|29142.8|29179|29144|29179|29144|29177.8|29142.8|2
1596027900000|2020-07-29 13:05:00|29178|29143|29178|29143|29178|29143|29177|29142|4
1596028500000|2020-07-29 13:15:00|29177|29142|29177.5|29142.5|29177.5|29142.5|29177|29142|2
1596029700000|2020-07-29 13:35:00|29175.5|29140.5|29177.5|29142.5|29177.5|29142.5|29175|29140|4
1596030000000|2020-07-29 13:40:00|29180.5|29145.5|29172.5|29137.5|29180.5|29145.5|29172.5|29137.5|4
1596030600000|2020-07-29 13:50:00|29175.3|29140.3|29185|29150|29185.5|29150.5|29175.3|29140.3|13
1596030900000|2020-07-29 13:55:00|29185.5|29150.5|29185|29150|29188|29153|29185|29150|4
1596031200000|2020-07-29 14:00:00|29182.8|29147.8|29182.8|29147.8|29182.8|29147.8|29182.8|29147.8|1
1596031800000|2020-07-29 14:10:00|29186|29151|29175.7|29140.7|29188|29153|29175.5|29140.5|6
1596032100000|2020-07-29 14:15:00|29175.5|29140.5|29182.8|29147.8|29182.8|29147.8|29175.5|29140.5|3
1596032400000|2020-07-29 14:20:00|29184|29149|29182.8|29147.8|29184|29149|29182.8|29147.8|4
1596032700000|2020-07-29 14:25:00|29180.8|29145.8|29177.5|29142.5|29190.5|29155.5|29177.5|29142.5|16
1596033000000|2020-07-29 14:30:00|29171.5|29151.5|29190|29155|29190|29155|29171.5|29151.5|3
1596033300000|2020-07-29 14:35:00|29191|29156|29163|29143|29191|29156|29163|29142.5|11
1596033600000|2020-07-29 14:40:00|29163.5|29143.5|29158|29123|29165|29143.5|29158|29123|10
1596033900000|2020-07-29 14:45:00|29157.5|29122.5|29150|29115|29159.6|29124.6|29147.5|29112.5|16
1596034200000|2020-07-29 14:50:00|29147.5|29112.5|29133|29113|29147.6|29118|29130.8|29101|19
1596034500000|2020-07-29 14:55:00|29134.2|29114.2|29132.5|29097.5|29138|29118|29125|29096.6|14
1596034800000|2020-07-29 15:00:00|29133|29098|29128|29108|29135.5|29109|29128|29097.5|9
1596035100000|2020-07-29 15:05:00|29129.5|29109.5|29153|29118|29163.2|29128.2|29129.5|29105.2|37
1596035400000|2020-07-29 15:10:00|29148.7|29113.7|29143|29123|29150.5|29123|29141.9|29107.5|11
1596035700000|2020-07-29 15:15:00|29144.1|29124.1|29145|29125|29146.5|29126.5|29144.1|29124.1|4
1596036300000|2020-07-29 15:25:00|29151.4|29116.4|29154.1|29119.1|29155.4|29120.4|29151.4|29116.4|7
1596036600000|2020-07-29 15:30:00|29153.5|29118.5|29148.7|29113.7|29162.1|29127.1|29148.7|29113.7|23
1596036900000|2020-07-29 15:35:00|29151.2|29116.2|29156.3|29121.3|29158.7|29123.7|29151.2|29116.2|6
1596037200000|2020-07-29 15:40:00|29158.7|29123.7|29158.7|29123.7|29158.7|29123.7|29158.2|29123.2|3
1596037500000|2020-07-29 15:45:00|29157.5|29122.5|29158.7|29123.7|29158.7|29123.7|29157.5|29122.5|2
1596037800000|2020-07-29 15:50:00|29154.4|29119.4|29148.3|29113.3|29158.2|29123.2|29147.7|29112.7|20
1596038100000|2020-07-29 15:55:00|29148.2|29113.2|29148.2|29113.2|29148.2|29113.2|29148.2|29113.2|1
1596038400000|2020-07-29 16:00:00|29150.7|29115.7|29146.2|29111.2|29151.2|29116.2|29145.9|29110.9|15
1596039000000|2020-07-29 16:10:00|29145.9|29110.9|29143.7|29108.7|29146.2|29111.2|29143.7|29108.7|4
1596039900000|2020-07-29 16:25:00|29143.2|29108.2|29151.2|29116.2|29151.2|29116.2|29143.2|29108.2|7
1596040200000|2020-07-29 16:30:00|29149.9|29114.9|29151.2|29116.2|29151.2|29116.2|29149.9|29114.9|2
1596040500000|2020-07-29 16:35:00|29144.6|29109.6|29149.9|29114.9|29150.9|29115.9|29144.6|29109.6|8
1596040800000|2020-07-29 16:40:00|29151.2|29116.2|29151.2|29116.2|29151.2|29116.2|29151.2|29116.2|1
1596041400000|2020-07-29 16:50:00|29146|29111|29145.7|29110.7|29146|29111|29145.5|29110.5|4
1596041700000|2020-07-29 16:55:00|29144.2|29109.2|29145.7|29110.7|29145.7|29110.7|29144.2|29109.2|4
1596042300000|2020-07-29 17:05:00|29145.2|29110.2|29143.4|29108.4|29145.2|29110.2|29143.4|29108.4|3
1596042600000|2020-07-29 17:10:00|29148.7|29113.7|29145.4|29110.4|29151|29116|29142.9|29107.9|9
1596044700000|2020-07-29 17:45:00|29147.9|29112.9|29147.9|29112.9|29147.9|29112.9|29147.9|29112.9|1
1596045000000|2020-07-29 17:50:00|29142.9|29107.9|29139.7|29104.7|29142.9|29107.9|29139.7|29104.7|3
1596045300000|2020-07-29 17:55:00|29137.7|29102.7|29133|29093|29138.2|29103.2|29131|29093|6
1596045600000|2020-07-29 18:00:00|29138|29097|29140|29105|29140.5|29105.5|29138|29097|7
1596045900000|2020-07-29 18:05:00|29141.9|29106.9|29127.9|29092.9|29145.8|29110.8|29123.4|29088.4|17
1596046500000|2020-07-29 18:15:00|29129.5|29094.5|29132.9|29097.9|29140.3|29105.3|29129.5|29094.5|12
1596047700000|2020-07-29 18:35:00|29130.4|29095.4|29127.9|29092.9|29130.4|29095.4|29127.9|29092.9|2
1596048000000|2020-07-29 18:40:00|29127.4|29092.4|29127.9|29092.9|29127.9|29092.9|29123.5|29088.5|3
1596048300000|2020-07-29 18:45:00|29130.4|29095.4|29130.4|29095.4|29130.4|29095.4|29130.4|29095.4|1
1596048600000|2020-07-29 18:50:00|29127.9|29092.9|29128.7|29093.7|29128.7|29093.7|29120.4|29085.4|12
1596048900000|2020-07-29 18:55:00|29131.2|29096.2|29143.7|29108.7|29144.8|29109.8|29131.2|29096.2|7
1596049200000|2020-07-29 19:00:00|29147|29110.3|29143.9|29108.9|29147.8|29111.4|29131.4|29096.4|27
1596049500000|2020-07-29 19:05:00|29141.4|29106.4|29133|29098|29141.4|29106.4|29133|29098|5
1596049800000|2020-07-29 19:10:00|29133.9|29098.9|29133.5|29098.5|29135.1|29100.1|29131|29096|11
1596050400000|2020-07-29 19:20:00|29130.8|29095.8|29131.4|29096.4|29131.4|29096.4|29130.1|29095.1|4
1596050700000|2020-07-29 19:25:00|29123|29088|29123|29088|29126.1|29091.1|29123|29088|5
1596051000000|2020-07-29 19:30:00|29134.3|29099.3|29143|29108|29144|29109|29134.3|29099.3|4
1596051300000|2020-07-29 19:35:00|29144.5|29109.5|29144|29109|29144.5|29109.5|29141|29105|7
1596051600000|2020-07-29 19:40:00|29143.5|29108.5|29131|29096|29143.5|29108.5|29131|29096|10
1596051900000|2020-07-29 19:45:00|29134.3|29099.3|29143|29108|29143|29108|29134.3|29099.3|8
1596052200000|2020-07-29 19:50:00|29145.3|29110.3|29150.5|29115.5|29151|29116|29144.8|29109.8|10
1596052500000|2020-07-29 19:55:00|29151.5|29116.5|29151|29116|29151.5|29116.5|29151|29116|2
1596076200000|2020-07-30 02:30:00|29157.5|29137.5|29153|29133|29157.5|29137.5|29150|29130|27
1596076500000|2020-07-30 02:35:00|29153.5|29133.5|29161|29141|29161|29141|29153|29133|9
1596076800000|2020-07-30 02:40:00|29163.3|29143.3|29162.2|29142.2|29171.8|29144.5|29155|29135|57
1596077100000|2020-07-30 02:45:00|29162.5|29142.5|29157|29137|29162.5|29142.5|29156.5|29136.5|25
1596077400000|2020-07-30 02:50:00|29157.5|29137.5|29156.4|29136.4|29161|29141|29151.5|29131.5|14
1596077700000|2020-07-30 02:55:00|29155.9|29135.9|29161.7|29141.7|29169|29149|29155.9|29135.9|26
1596078000000|2020-07-30 03:00:00|29161.2|29141.2|29158.5|29138.5|29161.2|29141.2|29158.5|29138.5|5
1596078300000|2020-07-30 03:05:00|29158.8|29138.8|29141.1|29121.1|29158.8|29138.8|29138|29118|40
1596078600000|2020-07-30 03:10:00|29142.6|29122.6|29147.5|29127.5|29152.2|29129.4|29139|29115.5|49
1596078900000|2020-07-30 03:15:00|29145|29125|29151|29131|29153.5|29133.5|29145|29125|25
1596079200000|2020-07-30 03:20:00|29150.6|29130.6|29150|29130|29151|29131|29146|29126|14
1596079500000|2020-07-30 03:25:00|29149.8|29129.8|29145.5|29125.5|29150.3|29130.3|29143.8|29123.8|16
1596079800000|2020-07-30 03:30:00|29146|29126|29149.3|29129.3|29153.5|29133.5|29145.5|29125.5|27
1596080100000|2020-07-30 03:35:00|29149.8|29129.8|29147.5|29127.5|29149.8|29129.8|29147.5|29127.5|2
1596080400000|2020-07-30 03:40:00|29147|29127|29147.5|29127.5|29148|29128|29146.6|29126.6|7
1596080700000|2020-07-30 03:45:00|29148.5|29128.5|29149.5|29129.5|29149.5|29129.5|29148.5|29128.5|2
1596081000000|2020-07-30 03:50:00|29149|29129|29149|29129|29149|29129|29149|29129|1
1596081600000|2020-07-30 04:00:00|29148.4|29128.4|29152.3|29132.3|29155|29135|29148.4|29128.4|9
1596082200000|2020-07-30 04:10:00|29151.8|29131.8|29161.3|29141.3|29164.5|29144.5|29151.8|29131.8|15
1596082500000|2020-07-30 04:15:00|29161.8|29141.8|29169.3|29149.3|29182.5|29154.5|29161.8|29141.8|23
1596082800000|2020-07-30 04:20:00|29168.8|29148.8|29166.8|29146.8|29168.8|29148.8|29166.8|29146.8|6
1596083100000|2020-07-30 04:25:00|29167.5|29147.5|29164.5|29144.5|29172|29152|29163.2|29143.2|15
1596083400000|2020-07-30 04:30:00|29165.3|29145.3|29163|29143|29166.5|29146.5|29162.8|29142.8|7
1596083700000|2020-07-30 04:35:00|29163.5|29143.5|29165.8|29145.8|29165.8|29145.8|29163.5|29143.5|2
1596084000000|2020-07-30 04:40:00|29165.3|29145.3|29165.3|29145.3|29165.3|29145.3|29165.3|29145.3|1
1596084300000|2020-07-30 04:45:00|29165|29145|29164|29144|29165|29145|29164|29144|2
1596084900000|2020-07-30 04:55:00|29165|29145|29165.3|29145.3|29165.3|29145.3|29165|29145|2
1596085200000|2020-07-30 05:00:00|29165.8|29145.8|29170.3|29150.3|29187|29156.5|29165.8|29145.8|24
1596086100000|2020-07-30 05:15:00|29171.3|29151.3|29171.8|29151.8|29171.8|29151.8|29170.8|29150.8|4
1596086400000|2020-07-30 05:20:00|29170|29150|29171.3|29151.3|29173.5|29153.5|29170|29150|7
1596086700000|2020-07-30 05:25:00|29175.5|29155.5|29176.3|29156.3|29176.3|29156.3|29171.8|29151.8|6
1596087000000|2020-07-30 05:30:00|29175.8|29155.8|29174|29154|29175.8|29155.8|29174|29154|5
1596087300000|2020-07-30 05:35:00|29173.5|29153.5|29175|29155|29185.3|29158.8|29173.5|29150.3|10
1596087600000|2020-07-30 05:40:00|29174.5|29154.5|29173.8|29153.8|29177|29157|29172.8|29152.8|15
1596087900000|2020-07-30 05:45:00|29174.8|29154.8|29183.5|29163.5|29185|29165|29174.8|29154.8|26
1596088200000|2020-07-30 05:50:00|29183|29163|29178.3|29158.3|29183|29163|29178.3|29158.3|13
1596088500000|2020-07-30 05:55:00|29180|29160|29178.3|29158.3|29180|29160|29177.8|29157.8|4
1596088800000|2020-07-30 06:00:00|29180.3|29160.3|29181.3|29161.3|29183.5|29163.5|29180.3|29160.3|7
1596089100000|2020-07-30 06:05:00|29180.3|29160.3|29182.5|29162.5|29184.4|29164.4|29180.3|29160.3|15
1596089400000|2020-07-30 06:10:00|29183.5|29163.5|29187.2|29167.2|29189.9|29169.9|29183|29163|9
1596089700000|2020-07-30 06:15:00|29181.2|29161.2|29183.5|29163.5|29184.4|29164.4|29180.5|29160.5|14
1596090000000|2020-07-30 06:20:00|29182.6|29162.6|29182.5|29162.5|29183.5|29163.5|29181.6|29161.6|12
1596090300000|2020-07-30 06:25:00|29183|29163|29182.3|29162.3|29193|29173|29177|29157|31
1596090600000|2020-07-30 06:30:00|29182.2|29162.2|29188.5|29168.5|29190|29170|29182.2|29162.2|18
1596090900000|2020-07-30 06:35:00|29188|29168|29183.5|29163.5|29188.5|29168.5|29181.5|29161.5|18
1596091200000|2020-07-30 06:40:00|29183|29163|29180|29160|29183|29163|29179|29159|8
1596091500000|2020-07-30 06:45:00|29181.5|29161.5|29181.5|29161.5|29181.5|29161.5|29181.5|29161.5|1
1596091800000|2020-07-30 06:50:00|29181|29161|29180.5|29160.5|29181.5|29161.5|29180|29160|5
1596092100000|2020-07-30 06:55:00|29181|29161|29178.8|29158.8|29182|29162|29177.3|29157.3|28
1596092400000|2020-07-30 07:00:00|29179|29159|29177|29157|29179|29159|29175|29155|9
1596092700000|2020-07-30 07:05:00|29177.5|29157.5|29180.5|29160.5|29182|29162|29177.5|29157.5|12
1596093000000|2020-07-30 07:10:00|29179|29159|29179|29159|29179|29159|29179|29159|1
1596093300000|2020-07-30 07:15:00|29179.5|29159.5|29184|29164|29186.5|29166.5|29179.5|29159.5|25
1596093600000|2020-07-30 07:20:00|29183.5|29163.5|29181.5|29161.5|29187.5|29167.5|29181.5|29161.5|31
1596093900000|2020-07-30 07:25:00|29182|29162|29179.5|29159.5|29185|29165|29179|29159|13
1596094200000|2020-07-30 07:30:00|29179|29159|29187.5|29167.5|29187.5|29167.5|29177.5|29157.5|11
1596094500000|2020-07-30 07:35:00|29185|29165|29187.5|29167.5|29191.5|29171.5|29185|29165|11
1596094800000|2020-07-30 07:40:00|29185.3|29165.3|29187.5|29167.5|29187.5|29167.5|29185.3|29165.3|2
1596095100000|2020-07-30 07:45:00|29185|29165|29185.3|29165.3|29187.5|29167.5|29182.4|29162.4|10
1596095400000|2020-07-30 07:50:00|29185.4|29165.4|29180|29160|29185.4|29165.4|29180|29160|8
1596095700000|2020-07-30 07:55:00|29180.3|29160.3|29187.5|29152.5|29191.8|29165|29177.5|29152.5|18
1596096000000|2020-07-30 08:00:00|29188|29153|29182.5|29147.5|29189|29157.5|29176.5|29143.4|12
1596096300000|2020-07-30 08:05:00|29184.9|29149.9|29182.5|29147.5|29184.9|29149.9|29182.5|29147.5|2
1596096600000|2020-07-30 08:10:00|29177.5|29157.5|29175|29155|29177.5|29157.5|29172.5|29152.5|5
1596096900000|2020-07-30 08:15:00|29177.5|29157.5|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|3
1596097200000|2020-07-30 08:20:00|29180.8|29160.8|29180|29160|29182.5|29162.5|29180|29160|4
1596097500000|2020-07-30 08:25:00|29181.3|29161.3|29187.5|29167.5|29187.5|29167.5|29181.3|29161.3|5
1596097800000|2020-07-30 08:30:00|29186.3|29166.3|29185|29165|29187.5|29167.5|29185|29165|4
1596098400000|2020-07-30 08:40:00|29187.6|29167.6|29187.5|29167.5|29187.6|29167.6|29187.5|29167.5|2
1596098700000|2020-07-30 08:45:00|29188.9|29168.9|29185|29165|29189|29169|29185|29165|17
1596099000000|2020-07-30 08:50:00|29186.5|29166.5|29187.5|29167.5|29188.9|29168.9|29186.5|29166.5|4
1596099300000|2020-07-30 08:55:00|29186.3|29166.3|29187.5|29167.5|29187.5|29167.5|29186.3|29166.3|2
1596099900000|2020-07-30 09:05:00|29192.5|29172.5|29193.9|29173.9|29193.9|29173.9|29190|29170|20
1596100200000|2020-07-30 09:10:00|29192.5|29172.5|29193|29173|29195|29175|29192.5|29172.5|9
1596101400000|2020-07-30 09:30:00|29192.5|29172.5|29190|29170|29192.5|29172.5|29187.5|29167.5|4
1596102000000|2020-07-30 09:40:00|29190.1|29170.1|29190|29170|29190.1|29170.1|29190|29170|2
1596102900000|2020-07-30 09:55:00|29188.4|29168.4|29194.9|29159.9|29194.9|29168.4|29185|29159.9|4
1596103200000|2020-07-30 10:00:00|29195|29160|29195|29160|29195|29160|29195|29160|1
1596103800000|2020-07-30 10:10:00|29192.4|29172.4|29190|29170|29192.8|29172.8|29190|29170|4
1596104400000|2020-07-30 10:20:00|29192.8|29172.8|29190|29170|29192.8|29172.8|29190|29170|2
1596105000000|2020-07-30 10:30:00|29189|29169|29190|29170|29190|29170|29189|29169|2
1596105300000|2020-07-30 10:35:00|29189.7|29169.7|29190|29170|29190.4|29170.4|29187.4|29167.4|6
1596105600000|2020-07-30 10:40:00|29183|29163|29189.5|29169.5|29189.5|29169.5|29183|29163|4
1596105900000|2020-07-30 10:45:00|29189.8|29169.8|29189.8|29169.8|29189.8|29169.8|29189.5|29169.5|3
1596108600000|2020-07-30 11:30:00|29188.5|29168.5|29182.5|29162.5|29188.5|29168.5|29182.5|29162.5|8
1596109200000|2020-07-30 11:40:00|29183|29163|29189.8|29169.8|29189.8|29169.8|29182.5|29162.5|9
1596109800000|2020-07-30 11:50:00|29195|29175|29193|29173|29195|29175|29190|29170|13
1596110400000|2020-07-30 12:00:00|29192.5|29172.5|29195|29175|29197.5|29177.5|29192.5|29172.5|5
1596110700000|2020-07-30 12:05:00|29196.6|29176.6|29193|29173|29196.6|29176.6|29193|29173|3
1596111000000|2020-07-30 12:10:00|29192.3|29172.3|29195|29175|29195|29175|29192.3|29172.3|3
1596111300000|2020-07-30 12:15:00|29193|29173|29193|29173|29193|29173|29193|29173|1
1596111600000|2020-07-30 12:20:00|29197.5|29177.5|29192.5|29172.5|29197.5|29177.5|29192.5|29172.5|11
1596111900000|2020-07-30 12:25:00|29190.5|29170.5|29190|29170|29190.5|29170.5|29188|29168|3
1596112200000|2020-07-30 12:30:00|29192|29172|29195|29175|29195|29175|29192|29172|5
1596112500000|2020-07-30 12:35:00|29192.5|29172.5|29192.5|29172.5|29192.5|29172.5|29192.5|29172.5|1
1596113100000|2020-07-30 12:45:00|29192|29172|29195|29175|29195|29175|29192|29172|2
1596113400000|2020-07-30 12:50:00|29196.5|29176.5|29214.6|29179.6|29214.6|29180|29196.5|29176.5|7
1596113700000|2020-07-30 12:55:00|29214.5|29179.5|29200.1|29180.1|29214.6|29180.1|29200|29174.9|23
1596114000000|2020-07-30 13:00:00|29200|29180|29192.5|29172.5|29200|29180|29180.3|29157.5|11
1596114300000|2020-07-30 13:05:00|29193|29173|29195|29175|29195|29175|29193|29173|2
1596114900000|2020-07-30 13:15:00|29195.5|29175.5|29192.5|29172.5|29195.5|29175.5|29192.5|29172.5|3
1596115200000|2020-07-30 13:20:00|29189.5|29169.5|29186|29166|29195.8|29169.5|29186|29160.8|7
1596115500000|2020-07-30 13:25:00|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|1
1596115800000|2020-07-30 13:30:00|29203|29168|29203|29168|29203|29168|29203|29168|1
1596116100000|2020-07-30 13:35:00|29199.8|29164.8|29198.5|29163.5|29199.8|29164.8|29198.5|29163.5|2
1596116400000|2020-07-30 13:40:00|29196.5|29161.5|29196.3|29161.3|29196.5|29161.5|29196.3|29161.3|2
1596116700000|2020-07-30 13:45:00|29195.8|29160.8|29195.8|29160.8|29195.8|29160.8|29195.8|29160.8|1
1596117300000|2020-07-30 13:55:00|29200|29165|29200|29165|29200|29165|29200|29165|1
1596117600000|2020-07-30 14:00:00|29192|29172|29215.3|29180.3|29215.3|29180.3|29189.5|29160.8|12
1596117900000|2020-07-30 14:05:00|29214.3|29179.3|29202.5|29182.5|29214.8|29182.5|29201.8|29172.5|12
1596118500000|2020-07-30 14:15:00|29204|29184|29223|29188|29223|29189.5|29204|29184|9
1596118800000|2020-07-30 14:20:00|29225|29190|29220|29185|29225|29190|29220|29185|5
1596119100000|2020-07-30 14:25:00|29221|29186|29212.5|29177.5|29221|29186|29212.5|29177.5|6
1596119400000|2020-07-30 14:30:00|29213|29178|29213|29178|29213|29178|29213|29178|1
1596120000000|2020-07-30 14:40:00|29210|29175|29210.5|29190.5|29210.5|29190.5|29202.5|29175|7
1596120300000|2020-07-30 14:45:00|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|1
1596120600000|2020-07-30 14:50:00|29210|29190|29210.5|29190.5|29210.5|29190.5|29207.5|29187.5|5
1596120900000|2020-07-30 14:55:00|29215.5|29180.5|29213|29178|29215.5|29180.5|29212.5|29177.5|3
1596121200000|2020-07-30 15:00:00|29210.5|29175.5|29210.8|29175.8|29210.8|29175.8|29210.5|29175.5|2
1596122100000|2020-07-30 15:15:00|29212|29177|29223|29188|29225.5|29190.5|29205.6|29175.7|8
1596122700000|2020-07-30 15:25:00|29220.8|29185.8|29213|29178|29223|29188|29213|29178|10
1596123000000|2020-07-30 15:30:00|29212.5|29177.5|29218|29183|29218|29183|29212.5|29177.5|7
1596123300000|2020-07-30 15:35:00|29215|29180|29215|29180|29215|29180|29215|29180|1
1596123600000|2020-07-30 15:40:00|29214.9|29179.9|29206|29186|29215|29186|29205.5|29179.9|4
1596123900000|2020-07-30 15:45:00|29205.5|29185.5|29205.5|29185.5|29205.5|29185.5|29205.5|29185.5|1
1596124200000|2020-07-30 15:50:00|29206.2|29186.2|29206.7|29186.7|29206.7|29186.7|29205.5|29185.5|4
1596124500000|2020-07-30 15:55:00|29206|29186|29205.5|29185.5|29206|29186|29205.5|29185.5|2
1596125100000|2020-07-30 16:05:00|29207.5|29187.5|29202.5|29182.5|29207.5|29187.5|29202.5|29182.5|2
1596125400000|2020-07-30 16:10:00|29203.5|29183.5|29215.5|29180.5|29215.5|29183.5|29203.5|29179.5|4
1596126000000|2020-07-30 16:20:00|29215.2|29180.2|29215.5|29180.5|29215.5|29180.5|29215.2|29180.2|2
1596126300000|2020-07-30 16:25:00|29213.5|29178.5|29215|29180|29215.5|29182|29202|29178.5|5
1596126900000|2020-07-30 16:35:00|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|1
1596127200000|2020-07-30 16:40:00|29217.8|29182.8|29218|29183|29218|29183|29217.8|29182.8|2
1596128100000|2020-07-30 16:55:00|29215.5|29180.5|29218|29183|29218|29183|29215.5|29180.5|2
1596128700000|2020-07-30 17:05:00|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|29215.4|29180.4|3
1596129000000|2020-07-30 17:10:00|29213.3|29178.3|29215|29180|29217|29182|29212.9|29177.9|6
1596129300000|2020-07-30 17:15:00|29214.9|29179.9|29213.3|29178.3|29214.9|29179.9|29212.9|29177.9|3
1596129600000|2020-07-30 17:20:00|29212.9|29177.9|29213.3|29178.3|29213.3|29178.3|29212|29177|7
1596131400000|2020-07-30 17:50:00|29214.3|29179.3|29218|29183|29218|29183|29213.3|29178.3|9
1596131700000|2020-07-30 17:55:00|29220|29185|29220|29185|29220|29185|29220|29185|1
1596132000000|2020-07-30 18:00:00|29219|29184|29215|29180|29219.5|29184.5|29215|29180|4
1596132300000|2020-07-30 18:05:00|29210.3|29175.3|29208.3|29173.3|29210.3|29175.3|29208.3|29173.3|4
1596132600000|2020-07-30 18:10:00|29210.5|29175.5|29208.3|29173.3|29210.5|29175.5|29208.3|29173.3|3
1596133500000|2020-07-30 18:25:00|29208|29173|29198|29178|29208|29178|29197|29173|4
1596134400000|2020-07-30 18:40:00|29199|29179|29197|29177|29199|29179|29197|29177|3
1596134700000|2020-07-30 18:45:00|29198.5|29178.5|29214.6|29179.6|29214.6|29179.6|29197|29177|6
1596135000000|2020-07-30 18:50:00|29215.6|29180.6|29215.6|29180.6|29215.6|29180.6|29215.6|29180.6|1
1596135300000|2020-07-30 18:55:00|29222.5|29187.5|29216|29181|29222.5|29187.5|29216|29181|2
1596135600000|2020-07-30 19:00:00|29215.3|29180.3|29218|29183|29218|29183|29215|29180|6
1596135900000|2020-07-30 19:05:00|29217.5|29182.5|29200|29180|29217.5|29182.5|29200|29171.9|11
1596136200000|2020-07-30 19:10:00|29198.8|29178.8|29196.8|29176.8|29198.8|29178.8|29196.8|29176.8|2
1596136800000|2020-07-30 19:20:00|29200|29180|29210|29175|29215|29180|29200|29175|7
1596138300000|2020-07-30 19:45:00|29211|29176|29210.5|29175.5|29211|29176|29210.5|29175.5|2
1596138600000|2020-07-30 19:50:00|29210|29175|29210|29175|29210|29175|29210|29175|1
1596138900000|2020-07-30 19:55:00|29208.5|29173.5|29200.5|29180.5|29210.5|29182.5|29200|29173|9
1596162600000|2020-07-31 02:30:00|29160.5|29140.5|29157.8|29137.8|29160.5|29140.5|29152.7|29132.7|16
1596162900000|2020-07-31 02:35:00|29156.5|29136.5|29157|29137|29157|29137|29152.5|29132.5|14
1596163200000|2020-07-31 02:40:00|29159.5|29139.5|29150.5|29130.5|29159.5|29139.5|29150.5|29130.5|18
1596163500000|2020-07-31 02:45:00|29151|29131|29151.1|29131.1|29157.2|29137.2|29148.9|29128.9|29
1596163800000|2020-07-31 02:50:00|29152.5|29132.5|29162.2|29142.2|29163.5|29143.5|29152.5|29132.5|29
1596164100000|2020-07-31 02:55:00|29163.5|29143.5|29167.4|29147.4|29169.4|29149.4|29163.5|29143.5|9
1596164400000|2020-07-31 03:00:00|29165.4|29145.4|29183.8|29148.8|29184.3|29158|29165.4|29145.4|21
1596164700000|2020-07-31 03:05:00|29183.3|29148.3|29168.5|29148.5|29183.3|29155.5|29166.5|29144.3|42
1596165000000|2020-07-31 03:10:00|29168|29148|29173.1|29153.1|29174.2|29154.2|29158.7|29138.7|35
1596165300000|2020-07-31 03:15:00|29172|29152|29184.3|29164.3|29185.3|29165.3|29167.4|29143.3|25
1596165600000|2020-07-31 03:20:00|29181.4|29161.4|29184.3|29164.3|29184.3|29164.3|29180.9|29160.9|4
1596165900000|2020-07-31 03:25:00|29183.8|29163.8|29184.8|29164.8|29184.8|29164.8|29183.8|29163.8|2
1596166200000|2020-07-31 03:30:00|29184.3|29164.3|29181.5|29161.5|29184.3|29164.3|29181.5|29161.5|5
1596166500000|2020-07-31 03:35:00|29180.1|29160.1|29179.8|29159.8|29181.5|29161.5|29171|29151|23
1596166800000|2020-07-31 03:40:00|29175.7|29155.7|29175|29155|29175.7|29155.7|29175|29155|6
1596167100000|2020-07-31 03:45:00|29175.5|29155.5|29182.5|29162.5|29182.5|29162.5|29175.5|29155.5|17
1596167400000|2020-07-31 03:50:00|29181|29161|29182.5|29162.5|29186.7|29166.7|29181|29161|17
1596167700000|2020-07-31 03:55:00|29185.7|29165.7|29201.5|29181.5|29208.8|29182.5|29185|29165|56
1596168000000|2020-07-31 04:00:00|29191.5|29171.5|29192.5|29172.5|29198.7|29178.7|29189.5|29169.5|38
1596168300000|2020-07-31 04:05:00|29191.5|29171.5|29191.5|29171.5|29193|29173|29190.5|29170.5|7
1596168600000|2020-07-31 04:10:00|29191|29171|29183|29163|29191.5|29171.5|29181.9|29161.9|21
1596168900000|2020-07-31 04:15:00|29182.5|29162.5|29178.9|29158.9|29182.5|29162.5|29174.5|29154.5|12
1596169200000|2020-07-31 04:20:00|29177.7|29157.7|29176|29156|29177.7|29157.7|29176|29156|3
1596169500000|2020-07-31 04:25:00|29176.5|29156.5|29179.9|29159.9|29179.9|29159.9|29176|29156|10
1596169800000|2020-07-31 04:30:00|29181.9|29161.9|29183.5|29163.5|29186.5|29166.5|29181.9|29161.9|14
1596170100000|2020-07-31 04:35:00|29183|29163|29187.8|29167.8|29188.5|29168.5|29183|29163|15
1596170400000|2020-07-31 04:40:00|29188.3|29168.3|29200.3|29165.3|29200.3|29179|29188.3|29165.3|11
1596170700000|2020-07-31 04:45:00|29200.8|29165.8|29200.8|29165.8|29200.8|29165.8|29200.8|29165.8|1
1596171000000|2020-07-31 04:50:00|29192.5|29172.5|29190.5|29170.5|29195.8|29175.8|29190.5|29170.5|9
1596171300000|2020-07-31 04:55:00|29191|29171|29189.3|29169.3|29191|29171|29189.3|29169.3|5
1596171900000|2020-07-31 05:05:00|29192.2|29172.2|29192.7|29172.7|29192.7|29172.7|29192.2|29172.2|2
1596172200000|2020-07-31 05:10:00|29193.2|29173.2|29193.5|29173.5|29195|29175|29193.2|29173.2|8
1596172500000|2020-07-31 05:15:00|29194|29174|29197.2|29177.2|29197.2|29177.2|29193.3|29173.3|7
1596172800000|2020-07-31 05:20:00|29198|29178|29198.3|29178.3|29201.7|29181.7|29197|29177|14
1596173100000|2020-07-31 05:25:00|29198.5|29178.5|29198.5|29178.5|29200.5|29180.5|29198.5|29178.5|7
1596173400000|2020-07-31 05:30:00|29198.3|29178.3|29198.8|29178.8|29199.5|29179.5|29198.3|29178.3|6
1596173700000|2020-07-31 05:35:00|29198.3|29178.3|29201.2|29181.2|29201.2|29181.2|29197|29177|9
1596174000000|2020-07-31 05:40:00|29199.3|29179.3|29220|29185|29223|29196|29199.3|29172.3|41
1596174300000|2020-07-31 05:45:00|29213|29193|29217.5|29182.5|29217.5|29193.5|29205.4|29182.5|7
1596174600000|2020-07-31 05:50:00|29217.3|29182.3|29216.3|29196.3|29221.5|29198.4|29214.4|29182.3|11
1596174900000|2020-07-31 05:55:00|29217.8|29197.8|29216.3|29196.3|29219.5|29199.5|29211.1|29191.1|25
1596175200000|2020-07-31 06:00:00|29216.8|29196.8|29223.3|29203.3|29234.5|29211|29216|29191.7|28
1596175500000|2020-07-31 06:05:00|29222.8|29202.8|29218|29198|29233|29202.8|29218|29192.8|9
1596175800000|2020-07-31 06:10:00|29218.5|29198.5|29219|29199|29219|29199|29218.5|29198.5|2
1596176100000|2020-07-31 06:15:00|29219.5|29199.5|29220.8|29200.8|29220.8|29200.8|29219.5|29199.5|8
1596176400000|2020-07-31 06:20:00|29220|29200|29212.1|29192.1|29220|29200|29210.5|29190.5|63
1596176700000|2020-07-31 06:25:00|29212.6|29192.6|29221.3|29201.3|29224.5|29204.5|29211.5|29191.5|22
1596177000000|2020-07-31 06:30:00|29220.3|29200.3|29228.5|29208.5|29245|29224.3|29220.3|29200.3|69
1596177300000|2020-07-31 06:35:00|29227.5|29207.5|29208.8|29188.8|29229.5|29209.5|29204|29184|93
1596177600000|2020-07-31 06:40:00|29208.3|29188.3|29209.5|29189.5|29215|29195|29207.8|29187.8|26
1596177900000|2020-07-31 06:45:00|29210.5|29190.5|29215.5|29195.5|29221|29201|29209.5|29189.5|36
1596178200000|2020-07-31 06:50:00|29213|29193|29219.3|29199.3|29221|29201|29209.5|29189.5|33
1596178500000|2020-07-31 06:55:00|29220|29200|29235|29215|29235|29215|29217.8|29197.8|41
1596178800000|2020-07-31 07:00:00|29234.3|29214.3|29258|29238|29258.3|29238.3|29234.3|29214.3|58
1596179100000|2020-07-31 07:05:00|29257.1|29237.1|29244.3|29224.3|29257.1|29237.1|29241|29221|56
1596179400000|2020-07-31 07:10:00|29244.8|29224.8|29255.8|29235.8|29257.3|29237.3|29244.3|29224.3|32
1596179700000|2020-07-31 07:15:00|29256.3|29236.3|29256.5|29236.5|29259.8|29239.8|29256|29236|13
1596180000000|2020-07-31 07:20:00|29255.5|29235.5|29240.3|29220.3|29258.5|29238.5|29236.3|29216.3|23
1596180300000|2020-07-31 07:25:00|29242.3|29222.3|29240|29220|29244.8|29224.8|29237.8|29217.8|26
1596180600000|2020-07-31 07:30:00|29241|29221|29237.5|29217.5|29242.5|29222.5|29230.7|29210.7|19
1596180900000|2020-07-31 07:35:00|29237|29217|29241|29221|29242.5|29222.5|29236.3|29216.3|13
1596181200000|2020-07-31 07:40:00|29240.4|29220.4|29241|29221|29241|29221|29235.3|29215.3|23
1596181500000|2020-07-31 07:45:00|29240.3|29220.3|29241|29221|29241|29221|29238.2|29218.2|9
1596181800000|2020-07-31 07:50:00|29246.2|29226.2|29245|29225|29247.1|29227.1|29244.3|29224.3|5
1596182100000|2020-07-31 07:55:00|29244.2|29224.2|29242.1|29222.1|29245|29225|29240.7|29220.7|19
1596182400000|2020-07-31 08:00:00|29248.6|29228.6|29219.3|29184.3|29248.6|29228.6|29207.5|29179.3|42
1596182700000|2020-07-31 08:05:00|29221.9|29186.9|29217.8|29197.8|29228.1|29202.1|29212.8|29185.6|38
1596183000000|2020-07-31 08:10:00|29215.4|29195.4|29218|29183|29220.4|29200.4|29210.9|29180.5|28
1596183300000|2020-07-31 08:15:00|29215.2|29180.2|29218.7|29198.7|29223.6|29198.7|29204.5|29180.2|38
1596183600000|2020-07-31 08:20:00|29218.5|29198.5|29239|29204|29239|29204|29218.5|29198.5|13
1596183900000|2020-07-31 08:25:00|29230|29210|29230|29210|29230|29210|29230|29210|1
1596184200000|2020-07-31 08:30:00|29229.6|29209.6|29229.6|29209.6|29229.7|29209.7|29229.6|29209.6|3
1596184500000|2020-07-31 08:35:00|29230.9|29210.9|29227.1|29207.1|29237.1|29217.1|29227.1|29207.1|13
1596184800000|2020-07-31 08:40:00|29227|29207|29222|29202|29227.1|29207.1|29221.5|29201.5|16
1596185100000|2020-07-31 08:45:00|29222.5|29202.5|29227|29207|29229.6|29209.6|29222.5|29202.5|7
1596185400000|2020-07-31 08:50:00|29226.5|29206.5|29227|29207|29229.4|29209.4|29222.1|29202.1|17
1596185700000|2020-07-31 08:55:00|29225|29205|29228|29193|29232.5|29209.6|29224.6|29192.5|13
1596186000000|2020-07-31 09:00:00|29218|29198|29217.1|29197.1|29219.8|29199.8|29217.1|29197.1|7
1596186300000|2020-07-31 09:05:00|29217.6|29197.6|29238.4|29203.4|29238.4|29204.6|29217.6|29195.3|15
1596186600000|2020-07-31 09:10:00|29237.1|29202.1|29232|29212|29237.1|29212|29232|29202.1|2
1596187200000|2020-07-31 09:20:00|29232.9|29212.9|29232|29212|29232.9|29212.9|29232|29212|2
1596187500000|2020-07-31 09:25:00|29229.6|29209.6|29232|29212|29232|29212|29229.6|29209.6|2
1596187800000|2020-07-31 09:30:00|29228.6|29208.6|29227.1|29207.1|29228.6|29208.6|29227.1|29207.1|3
1596188100000|2020-07-31 09:35:00|29225.9|29205.9|29224.6|29204.6|29227.1|29207.1|29222.1|29202.1|4
1596188700000|2020-07-31 09:45:00|29223|29203|29224.6|29204.6|29224.6|29204.6|29223|29203|2
1596189300000|2020-07-31 09:55:00|29230|29195|29219.5|29184.5|29230|29195|29219.5|29184.5|4
1596189900000|2020-07-31 10:05:00|29219.4|29184.4|29217.1|29182.1|29219.4|29184.4|29217.1|29182.1|2
1596190200000|2020-07-31 10:10:00|29213.2|29178.2|29217.1|29182.1|29217.1|29182.1|29213.2|29178.2|2
1596191700000|2020-07-31 10:35:00|29222.5|29187.5|29232.8|29197.8|29236.3|29206|29216.8|29182.1|25
1596192000000|2020-07-31 10:40:00|29233.3|29198.3|29217.5|29182.5|29233.3|29201.2|29217.5|29182.5|4
1596192600000|2020-07-31 10:50:00|29218.2|29183.2|29240.4|29205.4|29240.4|29205.4|29210|29183.2|9
1596193200000|2020-07-31 11:00:00|29239.9|29204.9|29239.9|29204.9|29239.9|29204.9|29239.9|29204.9|1
1596193800000|2020-07-31 11:10:00|29235|29215|29241.8|29206.8|29241.8|29215|29235|29204.9|4
1596194100000|2020-07-31 11:15:00|29242.8|29207.8|29239.9|29204.9|29242.8|29207.8|29239.9|29204.9|3
1596195000000|2020-07-31 11:30:00|29235.4|29200.4|29232.5|29197.5|29235.4|29200.4|29232.5|29197.5|2
1596195300000|2020-07-31 11:35:00|29237.5|29202.5|29237.5|29202.5|29237.5|29202.5|29237.5|29202.5|1
1596196200000|2020-07-31 11:50:00|29241.7|29206.7|29235|29215|29241.7|29217.8|29234.9|29206.7|4
1596196500000|2020-07-31 11:55:00|29230|29210|29230|29210|29230|29210|29230|29210|1
1596196800000|2020-07-31 12:00:00|29230.1|29210.1|29234.9|29214.9|29234.9|29214.9|29230.1|29210.1|2
1596197100000|2020-07-31 12:05:00|29240.8|29205.8|29239.9|29204.9|29240.8|29205.8|29239.9|29204.9|2
1596198300000|2020-07-31 12:25:00|29229.9|29194.9|29230.5|29195.5|29230.5|29195.5|29229.9|29194.9|2
1596198600000|2020-07-31 12:30:00|29229.9|29194.9|29235.7|29200.7|29235.7|29204.9|29222.3|29194.9|4
1596199500000|2020-07-31 12:45:00|29234.9|29214.9|29234.9|29214.9|29234.9|29214.9|29234.9|29214.9|1
1596199800000|2020-07-31 12:50:00|29225.9|29205.9|29237.5|29202.5|29240.5|29212.4|29225.9|29202.5|5
1596200100000|2020-07-31 12:55:00|29231.5|29211.5|29233|29213|29240|29215|29228|29205|6
1596200400000|2020-07-31 13:00:00|29235|29215|29235|29215|29235|29215|29235|29215|1
1596200700000|2020-07-31 13:05:00|29239.6|29219.6|29243|29223|29247.5|29227.5|29238|29218|5
1596201000000|2020-07-31 13:10:00|29242.5|29222.5|29255.5|29220.5|29255.5|29222.5|29242.5|29218|6
1596201300000|2020-07-31 13:15:00|29257.5|29222.5|29263|29228|29263|29235.5|29254.5|29222.5|8
1596201600000|2020-07-31 13:20:00|29266|29231|29260|29240|29273|29245.5|29255.5|29227.5|15
1596201900000|2020-07-31 13:25:00|29260.5|29240.5|29257.5|29237.5|29260.5|29240.5|29257.5|29237.5|6
1596202200000|2020-07-31 13:30:00|29257.7|29237.7|29267.5|29247.5|29267.5|29247.5|29257.7|29237.7|7
1596202500000|2020-07-31 13:35:00|29285.5|29250.5|29270.5|29250.5|29287.3|29257.5|29270.5|29247.5|10
1596202800000|2020-07-31 13:40:00|29272.3|29252.3|29270.5|29250.5|29273|29253|29270|29250|4
1596203100000|2020-07-31 13:45:00|29272.3|29252.3|29273|29253|29275|29255|29272.3|29252.3|5
1596203400000|2020-07-31 13:50:00|29274.1|29254.1|29273|29253|29275|29255|29273|29253|4
1596203700000|2020-07-31 13:55:00|29282|29247|29287.3|29252.3|29287.3|29252.3|29282|29247|6
1596204000000|2020-07-31 14:00:00|29286.3|29251.3|29285.5|29250.5|29286.8|29251.8|29282.5|29247.5|12
1596204300000|2020-07-31 14:05:00|29285|29250|29275.5|29255.5|29287|29262.5|29267.5|29240|18
1596204600000|2020-07-31 14:10:00|29273.3|29253.3|29273|29253|29273.3|29253.3|29273|29253|2
1596204900000|2020-07-31 14:15:00|29275|29255|29273|29253|29275.5|29255.5|29267.5|29247.5|6
1596205200000|2020-07-31 14:20:00|29282|29247|29280|29245|29283|29248|29280|29245|5
1596205500000|2020-07-31 14:25:00|29278|29243|29265.5|29245.5|29278|29250.5|29260.8|29225.8|18
1596205800000|2020-07-31 14:30:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1596206100000|2020-07-31 14:35:00|29262.4|29242.4|29265.5|29245.5|29265.5|29245.5|29262.4|29242.4|5
1596206400000|2020-07-31 14:40:00|29266.5|29231.5|29265.5|29245.5|29272.8|29245.5|29263.5|29228.5|7
1596206700000|2020-07-31 14:45:00|29267.5|29247.5|29265.5|29245.5|29267.7|29247.7|29265.5|29245.5|7
1596207000000|2020-07-31 14:50:00|29256.8|29221.8|29270.5|29250.5|29270.5|29250.5|29255|29220|28
1596207300000|2020-07-31 14:55:00|29278|29243|29278|29243|29278|29243|29278|29243|1
1596207600000|2020-07-31 15:00:00|29285|29250|29288|29253|29288|29253|29285|29250|2
1596207900000|2020-07-31 15:05:00|29289.8|29254.8|29285.5|29265.5|29295|29265.5|29282.1|29250|24
1596208200000|2020-07-31 15:10:00|29282.5|29262.5|29280.5|29260.5|29282.5|29262.5|29278|29258|10
1596208800000|2020-07-31 15:20:00|29287.5|29267.5|29287.5|29267.5|29291.5|29271.5|29287.5|29267.5|6
1596209100000|2020-07-31 15:25:00|29282.5|29262.5|29285.5|29265.5|29285.5|29265.5|29282.5|29262.5|3
1596209400000|2020-07-31 15:30:00|29282.5|29262.5|29283|29263|29285.5|29265.5|29282.5|29262.5|3
1596209700000|2020-07-31 15:35:00|29285|29265|29285.5|29265.5|29285.5|29265.5|29285|29265|2
1596210600000|2020-07-31 15:50:00|29283|29263|29285.5|29265.5|29285.5|29265.5|29283|29263|2
1596210900000|2020-07-31 15:55:00|29284|29264|29283|29263|29285.5|29265.5|29277.5|29257.5|10
1596211200000|2020-07-31 16:00:00|29285|29265|29283|29263|29285|29265|29283|29263|2
1596211800000|2020-07-31 16:10:00|29285.5|29265.5|29287.5|29267.5|29287.5|29267.5|29285.5|29265.5|2
1596212100000|2020-07-31 16:15:00|29288|29268|29295.5|29275.5|29295.5|29275.5|29283|29263|16
1596212700000|2020-07-31 16:25:00|29297.5|29277.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|6
1596213000000|2020-07-31 16:30:00|29293.5|29273.5|29288|29268|29293.5|29273.5|29287.5|29267.5|8
1596213600000|2020-07-31 16:40:00|29299.3|29264.3|29300.5|29265.5|29301.3|29266.3|29299.3|29264.3|5
1596214200000|2020-07-31 16:50:00|29297.5|29262.5|29297.5|29262.5|29298|29263|29297.5|29262.5|5
1596214500000|2020-07-31 16:55:00|29299.3|29264.3|29299.4|29264.4|29300.5|29265.5|29299.3|29264.3|4
1596214800000|2020-07-31 17:00:00|29297|29262|29293|29258|29297|29262|29292.8|29257.8|8
1596215100000|2020-07-31 17:05:00|29292.5|29257.5|29284.9|29249.9|29292.5|29257.5|29278.3|29243.3|5
1596215400000|2020-07-31 17:10:00|29285|29250|29285|29250|29285|29250|29285|29250|1
1596215700000|2020-07-31 17:15:00|29285.5|29250.5|29285.5|29250.5|29285.5|29250.5|29285.5|29250.5|1
1596216300000|2020-07-31 17:25:00|29282.5|29247.5|29282.5|29247.5|29283|29248|29282.5|29247.5|5
1596216600000|2020-07-31 17:30:00|29281.4|29246.4|29275.5|29255.5|29285.3|29257.4|29274.4|29246.4|8
1596216900000|2020-07-31 17:35:00|29277.3|29257.3|29277.5|29257.5|29278|29258|29277.3|29257.3|4
1596217200000|2020-07-31 17:40:00|29287.8|29267.8|29295.5|29275.5|29297.5|29277.5|29287.8|29267.8|6
1596217800000|2020-07-31 17:50:00|29292.5|29272.5|29290.5|29270.5|29292.5|29272.5|29290.5|29270.5|2
1596218100000|2020-07-31 17:55:00|29290|29270|29290.5|29270.5|29290.5|29270.5|29290|29270|2
1596218700000|2020-07-31 18:05:00|29295.3|29275.3|29295.5|29275.5|29300.5|29280.5|29295.3|29275.3|5
1596219000000|2020-07-31 18:10:00|29295|29275|29295.5|29275.5|29295.5|29275.5|29295|29275|3
1596219900000|2020-07-31 18:25:00|29290.4|29270.4|29295.5|29260.5|29295.5|29270.4|29290.4|29260.5|2
1596220200000|2020-07-31 18:30:00|29300|29265|29292.5|29272.5|29300|29273|29292.5|29265|3
1596220500000|2020-07-31 18:35:00|29293|29273|29297.5|29277.5|29297.5|29277.5|29289.9|29269.9|9
1596221700000|2020-07-31 18:55:00|29295.5|29260.5|29290.5|29270.5|29297.5|29275.5|29290.5|29260.5|6
1596222000000|2020-07-31 19:00:00|29290|29270|29290.5|29270.5|29290.5|29270.5|29290|29270|2
1596222300000|2020-07-31 19:05:00|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|1
1596222600000|2020-07-31 19:10:00|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290|29270|3
1596224100000|2020-07-31 19:35:00|29295.5|29275.5|29287.7|29267.7|29298.3|29275.5|29287.7|29263.3|5
1596224400000|2020-07-31 19:40:00|29287.5|29267.5|29290.5|29270.5|29295.5|29275.5|29287.5|29267.5|7
1596225000000|2020-07-31 19:50:00|29293|29273|29287.5|29267.5|29293|29273|29287.5|29267.5|5
1596421800000|2020-08-03 02:30:00|29267.8|29247.8|29264|29244|29268.3|29248.3|29263.3|29243.3|14
1596422100000|2020-08-03 02:35:00|29264.5|29244.5|29258|29238|29266.7|29246.7|29258|29238|12
1596422400000|2020-08-03 02:40:00|29258.8|29238.8|29260|29240|29261.2|29241.2|29258.8|29238.8|17
1596422700000|2020-08-03 02:45:00|29260.5|29240.5|29259.5|29239.5|29261.5|29241.5|29258.8|29238.8|13
1596423000000|2020-08-03 02:50:00|29259|29239|29259.5|29239.5|29259.5|29239.5|29259|29239|2
1596423300000|2020-08-03 02:55:00|29260.5|29240.5|29262.8|29242.8|29266.5|29246.5|29258.8|29238.8|45
1596423600000|2020-08-03 03:00:00|29264.3|29244.3|29257|29237|29264.4|29244.4|29257|29237|26
1596423900000|2020-08-03 03:05:00|29257.5|29237.5|29257.5|29237.5|29258.5|29238.5|29256.5|29236.5|11
1596424200000|2020-08-03 03:10:00|29257|29237|29256|29236|29257|29237|29254.3|29234.3|11
1596424500000|2020-08-03 03:15:00|29256.5|29236.5|29268.4|29248.4|29272|29252|29256.5|29236.5|29
1596424800000|2020-08-03 03:20:00|29268|29248|29268.5|29248.5|29268.5|29248.5|29267.6|29247.6|6
1596425400000|2020-08-03 03:30:00|29267.5|29247.5|29265.7|29245.7|29267.5|29247.5|29263|29243|12
1596425700000|2020-08-03 03:35:00|29265|29245|29267|29247|29267|29247|29263.8|29243.8|11
1596426000000|2020-08-03 03:40:00|29266.7|29246.7|29267.5|29247.5|29267.5|29247.5|29266.1|29246.1|6
1596426300000|2020-08-03 03:45:00|29266.8|29246.8|29266.3|29246.3|29266.8|29246.8|29266.3|29246.3|2
1596426600000|2020-08-03 03:50:00|29266.8|29246.8|29268|29248|29268|29248|29266.3|29246.3|8
1596426900000|2020-08-03 03:55:00|29268.5|29248.5|29272.5|29252.5|29272.5|29252.5|29268|29248|21
1596427200000|2020-08-03 04:00:00|29271.1|29251.1|29272.5|29252.5|29272.6|29252.6|29271.1|29251.1|4
1596427500000|2020-08-03 04:05:00|29271.6|29251.6|29272.5|29252.5|29272.5|29252.5|29271.6|29251.6|2
1596428100000|2020-08-03 04:15:00|29268.3|29248.3|29270.8|29250.8|29270.8|29250.8|29267.5|29247.5|7
1596428400000|2020-08-03 04:20:00|29272.9|29252.9|29277|29257|29277|29257|29272.2|29252.2|10
1596428700000|2020-08-03 04:25:00|29277.5|29257.5|29274.3|29254.3|29278|29258|29274.3|29254.3|11
1596429000000|2020-08-03 04:30:00|29274.8|29254.8|29268.3|29248.3|29274.8|29254.8|29267|29247|12
1596429300000|2020-08-03 04:35:00|29267.5|29247.5|29262.5|29242.5|29268.8|29248.8|29261.5|29241.5|21
1596429600000|2020-08-03 04:40:00|29262|29242|29261.5|29241.5|29263.3|29243.3|29261.1|29241.1|14
1596430200000|2020-08-03 04:50:00|29262|29242|29262.5|29242.5|29263|29243|29262|29242|4
1596430800000|2020-08-03 05:00:00|29263|29243|29260|29240|29263.5|29243.5|29258.3|29238.3|23
1596431400000|2020-08-03 05:10:00|29261.5|29241.5|29259.5|29239.5|29262.3|29242.3|29259.5|29239.5|6
1596431700000|2020-08-03 05:15:00|29260|29240|29262.5|29242.5|29263|29243|29260|29240|9
1596432000000|2020-08-03 05:20:00|29263|29243|29266.5|29246.5|29266.5|29246.5|29263|29243|8
1596432300000|2020-08-03 05:25:00|29266.2|29246.2|29262.8|29242.8|29266.2|29246.2|29260|29240|15
1596432600000|2020-08-03 05:30:00|29263.3|29243.3|29263.8|29243.8|29266.7|29246.7|29263.3|29243.3|8
1596432900000|2020-08-03 05:35:00|29263|29243|29262.5|29242.5|29263|29243|29262|29242|3
1596433200000|2020-08-03 05:40:00|29263.5|29243.5|29272.5|29252.5|29272.5|29252.5|29263.5|29243.5|15
1596433500000|2020-08-03 05:45:00|29273|29253|29273|29253|29273|29253|29273|29253|1
1596433800000|2020-08-03 05:50:00|29275.5|29255.5|29275|29255|29277.3|29257.3|29275|29255|8
1596434100000|2020-08-03 05:55:00|29275.3|29255.3|29275.5|29255.5|29275.5|29255.5|29275|29255|3
1596434400000|2020-08-03 06:00:00|29272.8|29252.8|29277.5|29257.5|29278|29258|29272.8|29252.8|8
1596434700000|2020-08-03 06:05:00|29276.5|29256.5|29289|29269|29292|29272|29276.5|29256.5|23
1596435000000|2020-08-03 06:10:00|29290|29270|29288.8|29268.8|29295|29275|29288.8|29268.8|14
1596435300000|2020-08-03 06:15:00|29288.3|29268.3|29286.3|29266.3|29288.3|29268.3|29282.8|29262.8|20
1596435600000|2020-08-03 06:20:00|29285.2|29265.2|29296.5|29276.5|29296.5|29276.5|29282.5|29262.5|44
1596435900000|2020-08-03 06:25:00|29297|29277|29293.8|29273.8|29297|29277|29291.1|29271.1|11
1596436200000|2020-08-03 06:30:00|29293.4|29273.4|29293.8|29273.8|29295|29275|29286.5|29266.5|42
1596436500000|2020-08-03 06:35:00|29293.3|29273.3|29290.5|29270.5|29293.3|29273.3|29287.5|29267.5|23
1596436800000|2020-08-03 06:40:00|29292|29272|29287.5|29267.5|29293.8|29273.8|29286.8|29266.8|24
1596437100000|2020-08-03 06:45:00|29287|29267|29288|29268|29288|29268|29287|29267|3
1596437400000|2020-08-03 06:50:00|29289|29269|29295|29275|29297.3|29277.3|29287.7|29267.7|30
1596437700000|2020-08-03 06:55:00|29295.8|29275.8|29296.3|29276.3|29303.7|29283.7|29292.5|29272.5|28
1596438000000|2020-08-03 07:00:00|29295.8|29275.8|29290.5|29270.5|29295.8|29275.8|29287.5|29267.5|25
1596438300000|2020-08-03 07:05:00|29290|29270|29294|29274|29294|29274|29290|29270|7
1596438600000|2020-08-03 07:10:00|29292.7|29272.7|29290|29270|29292.7|29272.7|29287.5|29267.5|9
1596438900000|2020-08-03 07:15:00|29288|29268|29288|29268|29288|29268|29288|29268|1
1596439200000|2020-08-03 07:20:00|29285|29265|29283.3|29263.3|29285.5|29265.5|29282.8|29262.8|20
1596439500000|2020-08-03 07:25:00|29282.5|29262.5|29281|29261|29282.5|29262.5|29278.8|29258.8|17
1596439800000|2020-08-03 07:30:00|29280.5|29260.5|29282.5|29262.5|29287.5|29267.5|29274.5|29254.5|22
1596440100000|2020-08-03 07:35:00|29283.9|29263.9|29283.7|29263.7|29285.1|29265.1|29277.7|29257.7|18
1596440400000|2020-08-03 07:40:00|29285.1|29265.1|29283.7|29263.7|29285.1|29265.1|29278.7|29258.7|11
1596440700000|2020-08-03 07:45:00|29286.2|29266.2|29282.5|29262.5|29288.7|29268.7|29282.5|29262.5|19
1596441000000|2020-08-03 07:50:00|29285|29265|29285|29265|29287.5|29267.5|29285|29265|4
1596441300000|2020-08-03 07:55:00|29282.5|29262.5|29285|29265|29285|29265|29281.1|29261.1|6
1596441600000|2020-08-03 08:00:00|29282.5|29262.5|29283|29263|29283|29263|29277.7|29257.7|7
1596441900000|2020-08-03 08:05:00|29285.3|29265.3|29280.8|29260.8|29285.3|29265.3|29280|29260|4
1596442200000|2020-08-03 08:10:00|29283|29263|29290|29270|29290|29270|29282.5|29262.5|14
1596442500000|2020-08-03 08:15:00|29292.5|29272.5|29292.5|29272.5|29293.9|29273.9|29291.1|29271.1|5
1596442800000|2020-08-03 08:20:00|29287.5|29267.5|29285|29265|29288.9|29268.9|29285|29265|13
1596443100000|2020-08-03 08:25:00|29287.5|29267.5|29285|29265|29287.5|29267.5|29285|29265|4
1596443400000|2020-08-03 08:30:00|29284.8|29264.8|29287.5|29267.5|29291.2|29271.2|29282.5|29262.5|14
1596443700000|2020-08-03 08:35:00|29285.8|29265.8|29282.7|29262.7|29287.5|29267.5|29282|29262|13
1596444000000|2020-08-03 08:40:00|29282.8|29262.8|29280|29260|29282.8|29262.8|29277.5|29257.5|9
1596444300000|2020-08-03 08:45:00|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|1
1596444600000|2020-08-03 08:50:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1596444900000|2020-08-03 08:55:00|29282.5|29262.5|29280|29260|29282.5|29262.5|29277.5|29257.5|4
1596445200000|2020-08-03 09:00:00|29282|29262|29282.5|29262.5|29282.5|29262.5|29282|29262|2
1596445500000|2020-08-03 09:05:00|29287.5|29267.5|29288|29268|29290|29270|29285.3|29265.3|13
1596445800000|2020-08-03 09:10:00|29290|29270|29288.4|29268.4|29290|29270|29288.4|29268.4|2
1596446100000|2020-08-03 09:15:00|29290|29270|29300|29280|29301.7|29281.7|29290|29270|6
1596446700000|2020-08-03 09:25:00|29290|29270|29290.3|29270.3|29290.3|29270.3|29290|29270|2
1596447000000|2020-08-03 09:30:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596447300000|2020-08-03 09:35:00|29293|29273|29293|29273|29293|29273|29293|29273|1
1596448200000|2020-08-03 09:50:00|29291.8|29271.8|29295.3|29275.3|29295.8|29275.8|29288.9|29268.9|7
1596448500000|2020-08-03 09:55:00|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|1
1596448800000|2020-08-03 10:00:00|29294.5|29274.5|29295|29275|29297.2|29277.2|29294.5|29274.5|3
1596449100000|2020-08-03 10:05:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29295|29275|2
1596449700000|2020-08-03 10:15:00|29300|29280|29295|29275|29300|29280|29295|29275|3
1596450000000|2020-08-03 10:20:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29295|29275|2
1596450600000|2020-08-03 10:30:00|29297.2|29277.2|29297.5|29277.5|29298.9|29278.9|29295|29275|7
1596450900000|2020-08-03 10:35:00|29298.9|29278.9|29293|29273|29300|29280|29293|29273|7
1596451200000|2020-08-03 10:40:00|29293.5|29273.5|29293|29273|29293.5|29273.5|29292.5|29272.5|4
1596451500000|2020-08-03 10:45:00|29291.4|29271.4|29293|29273|29293|29273|29291.4|29271.4|2
1596452400000|2020-08-03 11:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596454500000|2020-08-03 11:35:00|29290|29270|29287.5|29267.5|29290|29270|29287.5|29267.5|2
1596454800000|2020-08-03 11:40:00|29288.9|29268.9|29290|29270|29290|29270|29287.5|29267.5|12
1596455400000|2020-08-03 11:50:00|29288|29268|29290|29270|29292.5|29272.5|29287.5|29267.5|15
1596457200000|2020-08-03 12:20:00|29288|29268|29287.5|29267.5|29288|29268|29287.5|29267.5|2
1596457500000|2020-08-03 12:25:00|29288.9|29268.9|29287.5|29267.5|29288.9|29268.9|29287.5|29267.5|2
1596457800000|2020-08-03 12:30:00|29286.3|29266.3|29290|29270|29293.9|29273.9|29286.3|29266.3|7
1596458100000|2020-08-03 12:35:00|29292.5|29272.5|29290|29270|29292.5|29272.5|29287.8|29267.8|5
1596458400000|2020-08-03 12:40:00|29287.7|29267.7|29284|29264|29292.9|29267.7|29277.7|29253.6|45
1596458700000|2020-08-03 12:45:00|29286.5|29266.5|29287.5|29267.5|29287.5|29267.5|29284|29264|3
1596459000000|2020-08-03 12:50:00|29287|29267|29300|29265|29300|29276.4|29282.8|29262.8|9
1596459300000|2020-08-03 12:55:00|29297.5|29262.5|29297.5|29262.5|29300.5|29265.5|29297.5|29262.5|5
1596459900000|2020-08-03 13:05:00|29300.3|29265.3|29297.5|29277.5|29300.3|29278.8|29295|29265.3|8
1596460200000|2020-08-03 13:10:00|29298.8|29278.8|29297.5|29277.5|29298.8|29278.8|29297.5|29277.5|2
1596461100000|2020-08-03 13:25:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1596461700000|2020-08-03 13:35:00|29293.9|29273.9|29293.9|29273.9|29293.9|29273.9|29293.9|29273.9|1
1596462000000|2020-08-03 13:40:00|29295.4|29275.4|29293.9|29273.9|29295.6|29275.6|29293.9|29273.9|4
1596462300000|2020-08-03 13:45:00|29302.5|29267.5|29298.9|29278.9|29303.1|29278.9|29298.3|29267.5|4
1596462900000|2020-08-03 13:55:00|29304.1|29269.1|29292.1|29272.1|29304.1|29272.1|29291.4|29266.4|5
1596463200000|2020-08-03 14:00:00|29291.8|29271.8|29287.1|29267.1|29295.9|29271.8|29284.9|29259.6|19
1596463500000|2020-08-03 14:05:00|29285.6|29265.6|29281.4|29261.4|29285.6|29265.6|29281.4|29261.4|4
1596463800000|2020-08-03 14:10:00|29280.3|29260.3|29278.9|29258.9|29280.3|29260.3|29275.9|29244.4|7
1596464100000|2020-08-03 14:15:00|29280|29260|29278.9|29258.9|29280|29260|29278.9|29258.9|2
1596464400000|2020-08-03 14:20:00|29276.4|29256.4|29283.9|29263.9|29283.9|29263.9|29276.4|29256.4|11
1596464700000|2020-08-03 14:25:00|29281.4|29261.4|29283.9|29263.9|29289.1|29263.9|29281.4|29251.4|6
1596465000000|2020-08-03 14:30:00|29285|29265|29285|29265|29285|29265|29285|29265|1
1596465900000|2020-08-03 14:45:00|29293|29258|29282.5|29262.5|29293|29264.3|29275|29255|10
1596466200000|2020-08-03 14:50:00|29282|29262|29280|29245|29282|29262|29272.5|29245|8
1596466500000|2020-08-03 14:55:00|29275.5|29255.5|29275|29255|29282.9|29260.4|29275|29245|10
1596466800000|2020-08-03 15:00:00|29277.5|29257.5|29277.5|29257.5|29277.5|29257.5|29277.5|29257.5|1
1596467400000|2020-08-03 15:10:00|29277.9|29257.9|29277.5|29257.5|29278.8|29258.8|29277.5|29257.5|4
1596467700000|2020-08-03 15:15:00|29282.4|29262.4|29280|29260|29282.5|29262.5|29280|29260|4
1596468300000|2020-08-03 15:25:00|29282|29262|29282.5|29262.5|29282.5|29262.5|29280|29260|4
1596468600000|2020-08-03 15:30:00|29280|29260|29277.6|29257.6|29280|29260|29277.6|29257.6|2
1596469500000|2020-08-03 15:45:00|29279.9|29259.9|29277.6|29257.6|29279.9|29259.9|29277.6|29257.6|2
1596469800000|2020-08-03 15:50:00|29270|29250|29285.8|29250.8|29285.8|29252.5|29270|29245|9
1596470100000|2020-08-03 15:55:00|29274.8|29254.8|29270|29250|29285.5|29254.8|29270|29250|9
1596471900000|2020-08-03 16:25:00|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|1
1596472200000|2020-08-03 16:30:00|29271.2|29251.2|29272.5|29252.5|29272.5|29252.5|29267.5|29247.5|10
1596472500000|2020-08-03 16:35:00|29267.6|29247.6|29267.5|29247.5|29268.8|29248.8|29267.2|29247.2|5
1596472800000|2020-08-03 16:40:00|29267.8|29247.8|29267.5|29247.5|29280|29248.8|29267.5|29245|5
1596474000000|2020-08-03 17:00:00|29267.8|29247.8|29275|29255|29275|29255|29267.8|29247.8|3
1596475500000|2020-08-03 17:25:00|29280|29245|29275|29255|29282.5|29255|29273.3|29245|5
1596475800000|2020-08-03 17:30:00|29272.5|29252.5|29270|29250|29272.5|29252.5|29270|29250|5
1596478200000|2020-08-03 18:10:00|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|1
1596478500000|2020-08-03 18:15:00|29270|29250|29270|29250|29270|29250|29270|29250|1
1596479400000|2020-08-03 18:30:00|29275|29240|29275|29240|29275|29240|29275|29240|1
1596479700000|2020-08-03 18:35:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1596480900000|2020-08-03 18:55:00|29266.8|29246.8|29267.5|29247.5|29268.4|29248.4|29266.8|29246.8|4
1596481800000|2020-08-03 19:10:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1596482400000|2020-08-03 19:20:00|29262.5|29242.5|29272.5|29237.5|29272.5|29242.5|29262.5|29237.5|2
1596483000000|2020-08-03 19:30:00|29267.5|29247.5|29272.5|29237.5|29275|29247.5|29267.5|29237.5|3
1596483600000|2020-08-03 19:40:00|29273.8|29238.8|29267.5|29247.5|29273.8|29247.5|29267.5|29237.5|3
1596483900000|2020-08-03 19:45:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1596484500000|2020-08-03 19:55:00|29269.5|29249.5|29269.5|29249.5|29271.2|29251.2|29269.5|29249.5|5
1596508200000|2020-08-04 02:30:00|29293|29273|29289|29269|29293|29273|29285.5|29265.5|67
1596508500000|2020-08-04 02:35:00|29287.5|29267.5|29286.5|29266.5|29290.7|29270.7|29286.5|29266.5|7
1596508800000|2020-08-04 02:40:00|29286|29266|29282.5|29262.5|29286|29266|29282|29262|27
1596509100000|2020-08-04 02:45:00|29283|29263|29283.5|29263.5|29283.5|29263.5|29283|29263|2
1596509400000|2020-08-04 02:50:00|29283|29263|29279|29259|29283.5|29263.5|29279|29259|27
1596509700000|2020-08-04 02:55:00|29277.5|29257.5|29286.5|29266.5|29288.5|29268.5|29277.5|29257.5|32
1596510000000|2020-08-04 03:00:00|29286.2|29266.2|29282.5|29262.5|29289.5|29269.5|29281.5|29261.5|26
1596510300000|2020-08-04 03:05:00|29282|29262|29279.7|29259.7|29282|29262|29273.5|29253.5|11
1596510600000|2020-08-04 03:10:00|29279|29259|29279.5|29259.5|29279.5|29259.5|29277|29257|4
1596510900000|2020-08-04 03:15:00|29279|29259|29279|29259|29279|29259|29277|29257|6
1596511200000|2020-08-04 03:20:00|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|29279|29259|3
1596511500000|2020-08-04 03:25:00|29277.4|29257.4|29279.5|29259.5|29279.5|29259.5|29277|29257|4
1596511800000|2020-08-04 03:30:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1596512100000|2020-08-04 03:35:00|29279.5|29259.5|29278|29258|29279.5|29259.5|29278|29258|2
1596512400000|2020-08-04 03:40:00|29277.5|29257.5|29279.5|29259.5|29279.5|29259.5|29276.5|29256.5|6
1596512700000|2020-08-04 03:45:00|29280|29260|29283.5|29263.5|29285.7|29265.7|29280|29260|8
1596513000000|2020-08-04 03:50:00|29283.3|29263.3|29284|29264|29284|29264|29283.3|29263.3|4
1596513300000|2020-08-04 03:55:00|29284.5|29264.5|29290|29270|29292.2|29272.2|29284.5|29264.5|11
1596513600000|2020-08-04 04:00:00|29290.5|29270.5|29291.8|29271.8|29291.8|29271.8|29290.5|29270.5|4
1596514800000|2020-08-04 04:20:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1596515400000|2020-08-04 04:30:00|29291|29271|29287|29267|29291|29271|29286.6|29266.6|9
1596515700000|2020-08-04 04:35:00|29286.6|29266.6|29286.7|29266.7|29287|29267|29285.5|29265.5|12
1596516000000|2020-08-04 04:40:00|29286.2|29266.2|29288.5|29268.5|29289.4|29269.4|29285.5|29265.5|6
1596516300000|2020-08-04 04:45:00|29289|29269|29290.5|29270.5|29290.5|29270.5|29289|29269|2
1596516900000|2020-08-04 04:55:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1596517200000|2020-08-04 05:00:00|29289|29269|29289.5|29269.5|29289.5|29269.5|29289|29269|4
1596517500000|2020-08-04 05:05:00|29289.3|29269.3|29288.8|29268.8|29289.5|29269.5|29287.9|29267.9|7
1596517800000|2020-08-04 05:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1596518100000|2020-08-04 05:15:00|29288.5|29268.5|29292|29272|29292.2|29272.2|29288.5|29268.5|6
1596518700000|2020-08-04 05:25:00|29291.7|29271.7|29290|29270|29291.7|29271.7|29287|29267|11
1596519000000|2020-08-04 05:30:00|29290.5|29270.5|29293|29273|29293|29273|29290.5|29270.5|4
1596519300000|2020-08-04 05:35:00|29292.5|29272.5|29292|29272|29292.5|29272.5|29292|29272|2
1596519900000|2020-08-04 05:45:00|29291.7|29271.7|29292|29272|29293|29273|29290.7|29270.7|8
1596520200000|2020-08-04 05:50:00|29293|29273|29292|29272|29293|29273|29292|29272|4
1596520500000|2020-08-04 05:55:00|29291.5|29271.5|29287.5|29267.5|29291.5|29271.5|29286.5|29266.5|8
1596520800000|2020-08-04 06:00:00|29287.8|29267.8|29287.5|29267.5|29288.8|29268.8|29287.5|29267.5|5
1596521100000|2020-08-04 06:05:00|29287.8|29267.8|29292|29272|29293|29273|29287.8|29267.8|11
1596521400000|2020-08-04 06:10:00|29291|29271|29285.6|29265.6|29292|29272|29285.5|29265.5|7
1596521700000|2020-08-04 06:15:00|29286.5|29266.5|29288|29268|29290|29270|29286.5|29266.5|16
1596522300000|2020-08-04 06:25:00|29287.5|29267.5|29287|29267|29287.5|29267.5|29287|29267|2
1596522600000|2020-08-04 06:30:00|29286.8|29266.8|29284.5|29264.5|29287|29267|29283|29263|19
1596522900000|2020-08-04 06:35:00|29284|29264|29284.5|29264.5|29286.5|29266.5|29283|29263|9
1596523200000|2020-08-04 06:40:00|29285|29265|29288|29268|29288.2|29268.2|29283.3|29263.3|15
1596523500000|2020-08-04 06:45:00|29288.5|29268.5|29291.3|29271.3|29292.5|29272.5|29288.5|29268.5|5
1596523800000|2020-08-04 06:50:00|29292.5|29272.5|29288|29268|29292.5|29272.5|29287.5|29267.5|40
1596524100000|2020-08-04 06:55:00|29287.8|29267.8|29285.5|29265.5|29287.8|29267.8|29285.5|29265.5|6
1596524400000|2020-08-04 07:00:00|29286.2|29266.2|29283.5|29263.5|29286.2|29266.2|29283|29263|8
1596524700000|2020-08-04 07:05:00|29284|29264|29286.3|29266.3|29286.7|29266.7|29284|29264|11
1596525000000|2020-08-04 07:10:00|29286.8|29266.8|29286|29266|29291|29271|29286|29266|10
1596525300000|2020-08-04 07:15:00|29285.5|29265.5|29286|29266|29286.5|29266.5|29284|29264|15
1596525600000|2020-08-04 07:20:00|29286.3|29266.3|29284|29264|29286.5|29266.5|29284|29264|12
1596525900000|2020-08-04 07:25:00|29284.5|29264.5|29284.5|29264.5|29284.5|29264.5|29284.5|29264.5|1
1596526200000|2020-08-04 07:30:00|29285|29265|29285|29265|29285|29265|29280.8|29260.8|9
1596526800000|2020-08-04 07:40:00|29286.1|29266.1|29282.5|29262.5|29287.5|29267.5|29282.5|29262.5|11
1596527100000|2020-08-04 07:45:00|29283.9|29263.9|29282.5|29262.5|29285|29265|29280|29260|21
1596527400000|2020-08-04 07:50:00|29285|29265|29288.9|29268.9|29289.5|29269.5|29282.5|29262.5|21
1596527700000|2020-08-04 07:55:00|29287.5|29267.5|29287.5|29267.5|29290|29270|29285|29265|7
1596528000000|2020-08-04 08:00:00|29285.8|29265.8|29285|29265|29288.9|29268.9|29282.5|29262.5|12
1596528300000|2020-08-04 08:05:00|29287.5|29267.5|29287.5|29267.5|29287.8|29267.8|29287.5|29267.5|3
1596528600000|2020-08-04 08:10:00|29287.8|29267.8|29290|29270|29290.3|29270.3|29287.8|29267.8|5
1596528900000|2020-08-04 08:15:00|29289.7|29269.7|29291|29271|29291|29271|29289.7|29269.7|3
1596529500000|2020-08-04 08:25:00|29290.3|29270.3|29288.5|29268.5|29290.3|29270.3|29288.5|29268.5|2
1596529800000|2020-08-04 08:30:00|29289|29269|29288.5|29268.5|29290.3|29270.3|29288.5|29268.5|3
1596530100000|2020-08-04 08:35:00|29289|29269|29309.3|29274.3|29311.1|29279|29289|29268.3|15
1596530400000|2020-08-04 08:40:00|29297.9|29277.9|29290|29270|29301.3|29277.9|29290|29265.3|7
1596531300000|2020-08-04 08:55:00|29287.5|29267.5|29290|29270|29290|29270|29287.5|29267.5|2
1596531900000|2020-08-04 09:05:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|1
1596532200000|2020-08-04 09:10:00|29290|29270|29290|29270|29292.2|29272.2|29287.5|29267.5|4
1596532800000|2020-08-04 09:20:00|29290.8|29270.8|29292.5|29272.5|29292.5|29272.5|29290|29270|4
1596533100000|2020-08-04 09:25:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1596533400000|2020-08-04 09:30:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|1
1596533700000|2020-08-04 09:35:00|29288.9|29268.9|29292.5|29272.5|29292.5|29272.5|29288.9|29268.9|10
1596534300000|2020-08-04 09:45:00|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|1
1596534600000|2020-08-04 09:50:00|29292.5|29272.5|29290.8|29270.8|29292.5|29272.5|29290.8|29270.8|2
1596534900000|2020-08-04 09:55:00|29290|29270|29290.8|29270.8|29296.3|29272.5|29286.8|29261.3|11
1596535200000|2020-08-04 10:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596535800000|2020-08-04 10:10:00|29302.5|29267.5|29292.8|29272.8|29302.5|29272.8|29292.8|29267.5|2
1596536100000|2020-08-04 10:15:00|29309.3|29274.3|29293.9|29273.9|29309.3|29274.3|29292.8|29272.5|4
1596536400000|2020-08-04 10:20:00|29294|29274|29292.5|29272.5|29294|29274|29292.5|29272.5|4
1596536700000|2020-08-04 10:25:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|2
1596537000000|2020-08-04 10:30:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|2
1596537300000|2020-08-04 10:35:00|29291|29271|29292.5|29272.5|29292.5|29272.5|29291|29271|2
1596537600000|2020-08-04 10:40:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596537900000|2020-08-04 10:45:00|29292.8|29272.8|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596538200000|2020-08-04 10:50:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596538500000|2020-08-04 10:55:00|29293.9|29273.9|29309.3|29274.3|29309.3|29274.3|29293.9|29273.9|2
1596538800000|2020-08-04 11:00:00|29297.8|29277.8|29297.4|29277.4|29299|29279|29297.4|29277.4|5
1596539100000|2020-08-04 11:05:00|29295.8|29275.8|29295|29275|29300|29277.4|29295|29265|4
1596539400000|2020-08-04 11:10:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596539700000|2020-08-04 11:15:00|29297.8|29277.8|29297.8|29277.8|29299.2|29279.2|29297.8|29277.8|3
1596540000000|2020-08-04 11:20:00|29299.2|29279.2|29297.8|29277.8|29299.2|29279.2|29297.8|29277.8|2
1596540600000|2020-08-04 11:30:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596541200000|2020-08-04 11:40:00|29310|29275|29310|29275|29310|29287.2|29306.1|29275|4
1596541500000|2020-08-04 11:45:00|29307.5|29272.5|29297.5|29277.5|29307.5|29280|29297.5|29272.5|3
1596541800000|2020-08-04 11:50:00|29300|29265|29300|29280|29310|29280|29296.1|29265|7
1596542100000|2020-08-04 11:55:00|29297.5|29277.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|3
1596542700000|2020-08-04 12:05:00|29297.2|29277.2|29297.2|29277.2|29297.2|29277.2|29296.1|29276.1|3
1596543600000|2020-08-04 12:20:00|29290.5|29270.5|29292.5|29272.5|29292.5|29272.5|29290.5|29270.5|2
1596543900000|2020-08-04 12:25:00|29290|29270|29293.3|29273.3|29293.3|29273.3|29290|29270|3
1596544500000|2020-08-04 12:35:00|29295|29275|29297.5|29277.5|29297.5|29277.5|29295|29275|2
1596544800000|2020-08-04 12:40:00|29297.8|29277.8|29310|29275|29310|29280|29297.8|29275|4
1596545400000|2020-08-04 12:50:00|29311|29276|29305|29285|29312.5|29285|29305|29273.5|6
1596546000000|2020-08-04 13:00:00|29307.5|29287.5|29305|29285|29307.5|29287.5|29305|29285|2
1596546300000|2020-08-04 13:05:00|29312.5|29277.5|29305|29285|29312.5|29285|29305|29277.5|4
1596547500000|2020-08-04 13:25:00|29307|29287|29307.5|29272.5|29310.8|29287|29305|29272.5|5
1596547800000|2020-08-04 13:30:00|29305|29270|29305|29270|29305|29270|29305|29270|1
1596548100000|2020-08-04 13:35:00|29305.5|29270.5|29310|29275|29310|29275|29305.5|29270.5|3
1596548400000|2020-08-04 13:40:00|29308|29273|29307.5|29272.5|29308|29273|29307.5|29272.5|2
1596549000000|2020-08-04 13:50:00|29306.9|29286.9|29317.5|29282.5|29320.5|29292.5|29306.9|29280|12
1596549300000|2020-08-04 13:55:00|29316.6|29281.6|29317.5|29282.5|29317.5|29282.5|29315|29280|5
1596549600000|2020-08-04 14:00:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29315|29280|3
1596549900000|2020-08-04 14:05:00|29315|29280|29310|29275|29315|29280|29310|29275|2
1596550800000|2020-08-04 14:20:00|29305|29270|29310|29275|29310|29275|29305|29270|2
1596552600000|2020-08-04 14:50:00|29305.5|29270.5|29305.5|29270.5|29305.5|29274.7|29294.7|29269.4|7
1596552900000|2020-08-04 14:55:00|29306.1|29271.1|29305.5|29270.5|29306.1|29271.1|29304.5|29269.5|4
1596553200000|2020-08-04 15:00:00|29312.5|29277.5|29312.5|29277.5|29313|29278|29310|29275|5
1596553500000|2020-08-04 15:05:00|29313|29278|29312.5|29277.5|29313|29278|29312.5|29277.5|2
1596553800000|2020-08-04 15:10:00|29307.8|29272.8|29310.1|29275.1|29310.1|29275.1|29305.2|29270.2|5
1596554100000|2020-08-04 15:15:00|29305.2|29270.2|29297.5|29262.5|29305.7|29270.7|29293.3|29258.3|28
1596554400000|2020-08-04 15:20:00|29301.1|29266.1|29305.1|29270.1|29305.1|29270.1|29301.1|29266.1|3
1596554700000|2020-08-04 15:25:00|29303.5|29268.5|29302.5|29267.5|29303.5|29268.5|29300|29265|7
1596555000000|2020-08-04 15:30:00|29300|29265|29300|29265|29300|29265|29300|29265|1
1596555300000|2020-08-04 15:35:00|29302.1|29267.1|29297.5|29262.5|29303|29268|29295.2|29260.2|8
1596555900000|2020-08-04 15:45:00|29298|29263|29298|29263|29298|29263|29298|29263|1
1596556200000|2020-08-04 15:50:00|29298.5|29263.5|29295.2|29260.2|29298.5|29263.5|29295|29260|4
1596556500000|2020-08-04 15:55:00|29295|29260|29298|29263|29298|29263|29295|29260|4
1596556800000|2020-08-04 16:00:00|29294.1|29274.1|29300.5|29265.5|29303|29274.1|29294.1|29260|4
1596557100000|2020-08-04 16:05:00|29300.4|29265.4|29299.6|29264.6|29300.4|29265.4|29299.6|29264.6|2
1596557400000|2020-08-04 16:10:00|29289.6|29269.6|29290|29270|29290|29270|29287.6|29267.6|4
1596558000000|2020-08-04 16:20:00|29292.5|29272.5|29295|29275|29297.5|29277.5|29292.5|29272.5|5
1596558600000|2020-08-04 16:30:00|29295.1|29275.1|29299.4|29264.4|29300|29275.1|29295|29264.4|5
1596561000000|2020-08-04 17:10:00|29289.6|29269.6|29289.1|29269.1|29289.6|29269.6|29288.6|29268.6|3
1596563700000|2020-08-04 17:55:00|29290.4|29270.4|29290.4|29270.4|29290.4|29270.4|29290.4|29270.4|1
1596564000000|2020-08-04 18:00:00|29297.9|29262.9|29296.6|29261.6|29297.9|29262.9|29296.6|29261.6|2
1596564600000|2020-08-04 18:10:00|29286.9|29266.9|29289.1|29269.1|29289.1|29269.1|29285.4|29265.4|6
1596564900000|2020-08-04 18:15:00|29286.9|29266.9|29285.4|29265.4|29286.9|29266.9|29285.4|29265.4|2
1596565800000|2020-08-04 18:30:00|29286|29266|29301.4|29266.4|29302.9|29270.6|29286|29266|9
1596567600000|2020-08-04 19:00:00|29302.1|29267.1|29300|29265|29302.3|29267.3|29300|29265|3
1596569400000|2020-08-04 19:30:00|29296.5|29261.5|29297|29262|29297|29262|29293.4|29258.4|6
1596569700000|2020-08-04 19:35:00|29287|29267|29288|29253|29288.4|29267|29284.5|29252.5|5
1596570000000|2020-08-04 19:40:00|29291.3|29256.3|29289.5|29254.5|29296.3|29261.3|29288.5|29253.5|19
1596570300000|2020-08-04 19:45:00|29290|29255|29290|29255|29290|29255|29290|29255|1
1596570600000|2020-08-04 19:50:00|29289.5|29254.5|29290|29255|29290|29255|29289.5|29254.5|2
1596594600000|2020-08-05 02:30:00|29246.2|29226.2|29246.5|29226.5|29248.5|29228.5|29246.2|29226.2|10
1596594900000|2020-08-05 02:35:00|29246.8|29226.8|29244.5|29224.5|29248.5|29228.5|29243.5|29223.5|19
1596595200000|2020-08-05 02:40:00|29244|29224|29240|29220|29245.5|29225.5|29233.5|29205|31
1596595500000|2020-08-05 02:45:00|29239.8|29219.8|29241|29221|29241.3|29221.3|29239.5|29219.5|17
1596595800000|2020-08-05 02:50:00|29239.8|29219.8|29229.8|29209.8|29245.7|29225.7|29227.8|29200.8|40
1596596100000|2020-08-05 02:55:00|29228.8|29208.8|29229.5|29209.5|29231|29211|29227.5|29207.5|21
1596596400000|2020-08-05 03:00:00|29227.5|29207.5|29230.5|29195.5|29232.3|29212.3|29222.9|29195.5|42
1596596700000|2020-08-05 03:05:00|29230|29195|29226.2|29206.2|29235.4|29207.2|29217.8|29193.3|49
1596597000000|2020-08-05 03:10:00|29228.2|29208.2|29239.3|29204.3|29239.3|29212.8|29222.2|29196.3|22
1596597300000|2020-08-05 03:15:00|29239.8|29204.8|29235.3|29215.3|29241.5|29216.3|29233.5|29204.8|24
1596597600000|2020-08-05 03:20:00|29235.8|29215.8|29236.3|29216.3|29237.2|29217.2|29233.8|29213.8|15
1596597900000|2020-08-05 03:25:00|29236|29216|29235.5|29215.5|29236|29216|29235|29215|3
1596598200000|2020-08-05 03:30:00|29235|29215|29237|29217|29240|29220|29233|29213|27
1596598500000|2020-08-05 03:35:00|29237.5|29217.5|29237|29217|29238|29218|29237|29217|4
1596598800000|2020-08-05 03:40:00|29237.5|29217.5|29235.5|29215.5|29238|29218|29234.3|29214.3|12
1596599100000|2020-08-05 03:45:00|29235|29215|29232.3|29212.3|29235.8|29215.8|29232.3|29212.3|9
1596599400000|2020-08-05 03:50:00|29231.8|29211.8|29231.8|29211.8|29232.5|29212.5|29229.4|29209.4|11
1596599700000|2020-08-05 03:55:00|29231.3|29211.3|29231.3|29211.3|29231.3|29211.3|29231.3|29211.3|1
1596600000000|2020-08-05 04:00:00|29230.8|29210.8|29232|29212|29232.2|29212.2|29230.8|29210.8|5
1596600300000|2020-08-05 04:05:00|29232.5|29212.5|29232|29212|29233.5|29213.5|29226.2|29206.2|12
1596600600000|2020-08-05 04:10:00|29231.5|29211.5|29231.3|29211.3|29231.8|29211.8|29231|29211|5
1596600900000|2020-08-05 04:15:00|29231.8|29211.8|29232.3|29212.3|29232.3|29212.3|29231.8|29211.8|2
1596601200000|2020-08-05 04:20:00|29232.8|29212.8|29232.3|29212.3|29235.5|29215.5|29231.5|29211.5|18
1596601500000|2020-08-05 04:25:00|29232.5|29212.5|29233|29213|29233|29213|29232.1|29212.1|3
1596602100000|2020-08-05 04:35:00|29232.5|29212.5|29233.5|29213.5|29234|29214|29230|29210|11
1596602400000|2020-08-05 04:40:00|29234|29214|29231.8|29211.8|29234|29214|29231.3|29211.3|5
1596602700000|2020-08-05 04:45:00|29232.3|29212.3|29233.5|29213.5|29234|29214|29232.3|29212.3|3
1596603300000|2020-08-05 04:55:00|29236|29216|29236.5|29216.5|29236.5|29216.5|29236|29216|2
1596603600000|2020-08-05 05:00:00|29236|29216|29233.8|29213.8|29236|29216|29233.8|29213.8|3
1596603900000|2020-08-05 05:05:00|29236.5|29216.5|29236.5|29216.5|29236.5|29216.5|29236.5|29216.5|1
1596605100000|2020-08-05 05:25:00|29237|29217|29238.3|29218.3|29238.3|29218.3|29237|29217|3
1596605400000|2020-08-05 05:30:00|29237.8|29217.8|29239|29219|29239|29219|29237.8|29217.8|3
1596605700000|2020-08-05 05:35:00|29238.3|29218.3|29235.5|29215.5|29238.3|29218.3|29235.5|29215.5|5
1596606000000|2020-08-05 05:40:00|29234.5|29214.5|29234.5|29214.5|29234.5|29214.5|29233.6|29213.6|4
1596606300000|2020-08-05 05:45:00|29234|29214|29233.8|29213.8|29234|29214|29233.8|29213.8|2
1596606600000|2020-08-05 05:50:00|29234.5|29214.5|29238.5|29218.5|29238.5|29218.5|29234.5|29214.5|7
1596606900000|2020-08-05 05:55:00|29239|29219|29248|29228|29248|29228|29239|29219|29
1596607200000|2020-08-05 06:00:00|29246.5|29226.5|29261.1|29241.1|29261.1|29241.1|29243.5|29223.5|17
1596607500000|2020-08-05 06:05:00|29258.6|29238.6|29243.3|29223.3|29258.6|29238.6|29242.9|29222.9|29
1596607800000|2020-08-05 06:10:00|29242.8|29222.8|29241.5|29221.5|29242.8|29222.8|29239.3|29219.3|15
1596608100000|2020-08-05 06:15:00|29241|29221|29236.3|29216.3|29241.5|29221.5|29231.5|29211.5|46
1596608400000|2020-08-05 06:20:00|29236.8|29216.8|29233.5|29213.5|29236.8|29216.8|29231.7|29211.7|22
1596608700000|2020-08-05 06:25:00|29234|29214|29223.5|29203.5|29234.3|29214.3|29222.8|29202.8|23
1596609000000|2020-08-05 06:30:00|29223|29203|29222.3|29202.3|29226.5|29204.5|29219.5|29185.5|21
1596609300000|2020-08-05 06:35:00|29222.8|29202.8|29222.8|29202.8|29228.3|29208.3|29221.8|29201.8|22
1596609600000|2020-08-05 06:40:00|29221.3|29201.3|29220|29185|29221.3|29201.3|29214.8|29183.3|10
1596609900000|2020-08-05 06:45:00|29210|29190|29210.8|29190.8|29222.7|29195.3|29210|29186.4|18
1596610200000|2020-08-05 06:50:00|29210|29190|29214.5|29194.5|29214.5|29194.5|29204.3|29184.3|12
1596610500000|2020-08-05 06:55:00|29216.5|29196.5|29220.2|29200.2|29231|29200.8|29214|29194|43
1596610800000|2020-08-05 07:00:00|29219.5|29199.5|29224.5|29204.5|29232|29212|29217.8|29197.8|44
1596611100000|2020-08-05 07:05:00|29223.5|29203.5|29231.5|29211.5|29232.3|29212.3|29222.3|29202.3|40
1596611400000|2020-08-05 07:10:00|29231|29211|29226.8|29206.8|29234.2|29214.2|29226.8|29206.8|26
1596611700000|2020-08-05 07:15:00|29225.3|29205.3|29218|29198|29240.5|29210.8|29217.5|29197.5|36
1596612000000|2020-08-05 07:20:00|29222.2|29202.2|29220.8|29200.8|29223|29203|29220.8|29200.8|9
1596612300000|2020-08-05 07:25:00|29220.3|29200.3|29242.5|29222.5|29242.5|29222.5|29219.8|29199.8|42
1596612600000|2020-08-05 07:30:00|29241.5|29221.5|29232.6|29212.6|29242.5|29222.5|29232.6|29212.6|25
1596612900000|2020-08-05 07:35:00|29230|29210|29227.5|29192.5|29231.3|29211.3|29226.5|29192.3|19
1596613200000|2020-08-05 07:40:00|29230|29195|29205|29185|29230|29200|29205|29180|15
1596613500000|2020-08-05 07:45:00|29207.2|29187.2|29202.9|29182.9|29216|29190|29202.9|29180|12
1596613800000|2020-08-05 07:50:00|29205|29185|29224.3|29189.3|29226.3|29191.3|29202.9|29182.5|17
1596614100000|2020-08-05 07:55:00|29222.5|29187.5|29214.4|29194.4|29227.5|29195|29210.8|29187.2|14
1596614400000|2020-08-05 08:00:00|29211.9|29191.9|29207.2|29172.2|29212.2|29192.2|29205|29172.2|5
1596614700000|2020-08-05 08:05:00|29204.7|29184.7|29220|29185|29220.5|29188.8|29204.7|29184.7|14
1596615000000|2020-08-05 08:10:00|29217.2|29197.2|29215|29195|29217.5|29197.5|29210.5|29190.5|11
1596615300000|2020-08-05 08:15:00|29217.5|29197.5|29230.5|29195.5|29233.5|29198.9|29216.1|29195.3|12
1596615600000|2020-08-05 08:20:00|29232.5|29197.5|29242.5|29207.5|29245.5|29210.5|29232.5|29197.5|13
1596615900000|2020-08-05 08:25:00|29240.5|29205.5|29237.5|29202.5|29242.5|29207.5|29237.5|29202.5|6
1596616200000|2020-08-05 08:30:00|29236|29201|29235|29200|29236|29201|29235|29200|9
1596616500000|2020-08-05 08:35:00|29227.5|29207.5|29232.5|29197.5|29232.5|29207.5|29222.8|29197.5|3
1596616800000|2020-08-05 08:40:00|29216.3|29196.3|29230|29195|29230|29197.9|29215.5|29192.5|7
1596617100000|2020-08-05 08:45:00|29230.5|29195.5|29232.5|29197.5|29232.5|29202.9|29222.2|29193.6|7
1596617400000|2020-08-05 08:50:00|29217.8|29197.8|29217.5|29197.5|29229.7|29197.8|29217.5|29194.7|4
1596617700000|2020-08-05 08:55:00|29229.7|29194.7|29230.5|29210.5|29230.5|29210.5|29217.5|29194.7|10
1596618000000|2020-08-05 09:00:00|29229.6|29209.6|29225.5|29205.5|29235.8|29209.6|29225.5|29197.9|9
1596618300000|2020-08-05 09:05:00|29226|29206|29230.5|29210.5|29230.7|29210.7|29225.5|29205.5|16
1596618600000|2020-08-05 09:10:00|29229|29209|29229.2|29209.2|29229.2|29209.2|29225.5|29205.5|10
1596618900000|2020-08-05 09:15:00|29227.5|29207.5|29225|29205|29227.5|29207.5|29222.5|29202.5|9
1596619200000|2020-08-05 09:20:00|29225.8|29205.8|29227.5|29207.5|29227.5|29207.5|29225.8|29205.8|2
1596619500000|2020-08-05 09:25:00|29228.5|29208.5|29227.5|29207.5|29240.5|29209.2|29226.8|29205.5|16
1596619800000|2020-08-05 09:30:00|29222.8|29202.8|29227.3|29207.3|29227.3|29207.3|29222.8|29202.8|4
1596620100000|2020-08-05 09:35:00|29225.8|29205.8|29225.8|29205.8|29227.8|29207.8|29221.8|29201.8|12
1596620400000|2020-08-05 09:40:00|29224.4|29204.4|29224.4|29204.4|29225.8|29205.8|29224.4|29204.4|3
1596620700000|2020-08-05 09:45:00|29222.2|29202.2|29222|29187|29229.9|29202.2|29222|29187|27
1596621000000|2020-08-05 09:50:00|29224.5|29189.5|29227.8|29192.8|29227.8|29192.8|29224.5|29189.5|3
1596621300000|2020-08-05 09:55:00|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|29225|29190|3
1596621600000|2020-08-05 10:00:00|29225.2|29190.2|29225.5|29190.5|29226|29191|29225.2|29190.2|4
1596622200000|2020-08-05 10:10:00|29225|29190|29225|29190|29225|29190|29222.3|29187.3|4
1596622500000|2020-08-05 10:15:00|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|1
1596623700000|2020-08-05 10:35:00|29225.2|29190.2|29225.2|29190.2|29225.2|29190.2|29225.2|29190.2|1
1596624600000|2020-08-05 10:50:00|29219.2|29199.2|29225.4|29205.4|29225.4|29205.4|29218|29198|11
1596624900000|2020-08-05 10:55:00|29226.9|29206.9|29227|29207|29237.5|29207|29225.5|29202.5|6
1596625200000|2020-08-05 11:00:00|29225.5|29205.5|29225.5|29205.5|29225.5|29205.5|29225.5|29205.5|1
1596626100000|2020-08-05 11:15:00|29226|29206|29225.5|29205.5|29226|29206|29225.5|29205.5|2
1596626700000|2020-08-05 11:25:00|29224.1|29204.1|29215.5|29195.5|29224.1|29204.1|29213.2|29193.2|15
1596627000000|2020-08-05 11:30:00|29217.2|29197.2|29221|29201|29225.5|29205.5|29217.2|29197.2|13
1596627300000|2020-08-05 11:35:00|29222.2|29202.2|29215.5|29195.5|29222.2|29202.2|29215|29195|6
1596627900000|2020-08-05 11:45:00|29216.6|29196.6|29217.4|29197.4|29217.4|29197.4|29215.2|29195.2|3
1596628200000|2020-08-05 11:50:00|29227.2|29192.2|29227.2|29192.2|29227.2|29192.2|29227.2|29192.2|1
1596628800000|2020-08-05 12:00:00|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|1
1596629400000|2020-08-05 12:10:00|29228.8|29193.8|29228.8|29193.8|29228.8|29193.8|29228.8|29193.8|1
1596629700000|2020-08-05 12:15:00|29229.4|29194.4|29225.2|29205.2|29229.9|29205.2|29223.8|29193.8|16
1596630000000|2020-08-05 12:20:00|29222.9|29202.9|29223.9|29203.9|29223.9|29203.9|29222.9|29202.9|2
1596630300000|2020-08-05 12:25:00|29223.8|29203.8|29217.9|29197.9|29223.8|29203.8|29217.9|29197.9|18
1596630600000|2020-08-05 12:30:00|29216.7|29196.7|29218.2|29198.2|29218.2|29198.2|29216.7|29196.7|5
1596630900000|2020-08-05 12:35:00|29217.5|29197.5|29227.2|29207.2|29227.2|29207.2|29217.5|29197.5|5
1596631200000|2020-08-05 12:40:00|29225.8|29205.8|29228.6|29208.6|29228.6|29208.6|29224.7|29204.7|10
1596631500000|2020-08-05 12:45:00|29227.2|29207.2|29227.5|29207.5|29227.5|29207.5|29222.2|29202.2|10
1596631800000|2020-08-05 12:50:00|29224.7|29204.7|29227.2|29207.2|29228.6|29208.6|29224.7|29204.7|4
1596632100000|2020-08-05 12:55:00|29224.7|29204.7|29232.5|29197.5|29232.5|29204.7|29222.2|29197.5|3
1596632400000|2020-08-05 13:00:00|29233|29198|29223.5|29203.5|29233|29205|29221.3|29198|8
1596633300000|2020-08-05 13:15:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1596633600000|2020-08-05 13:20:00|29225.3|29205.3|29227.5|29207.5|29227.5|29207.5|29225.3|29205.3|3
1596633900000|2020-08-05 13:25:00|29225.8|29205.8|29227.5|29207.5|29227.5|29207.5|29225.8|29205.8|2
1596634500000|2020-08-05 13:35:00|29225|29205|29224.2|29204.2|29225|29205|29221.1|29201.1|6
1596634800000|2020-08-05 13:40:00|29223.5|29203.5|29223.5|29203.5|29223.5|29203.5|29223.5|29203.5|1
1596635100000|2020-08-05 13:45:00|29223.3|29203.3|29223.3|29203.3|29223.3|29203.3|29223|29203|3
1596635400000|2020-08-05 13:50:00|29220|29200|29220|29200|29220|29200|29217.5|29197.5|10
1596635700000|2020-08-05 13:55:00|29219.8|29199.8|29219.8|29199.8|29219.8|29199.8|29219.8|29199.8|1
1596636000000|2020-08-05 14:00:00|29220|29200|29217.5|29197.5|29222.5|29202.5|29217.5|29197.5|6
1596636300000|2020-08-05 14:05:00|29215|29195|29215|29195|29215|29195|29215|29195|1
1596636900000|2020-08-05 14:15:00|29225|29190|29205|29185|29225|29193.8|29205|29175.7|18
1596637200000|2020-08-05 14:20:00|29215|29180|29210|29190|29215|29190|29210|29180|2
1596637800000|2020-08-05 14:30:00|29210.4|29190.4|29225|29190|29225|29192.5|29210|29188|5
1596638100000|2020-08-05 14:35:00|29220.8|29185.8|29225|29190|29225|29190|29220.5|29185.5|5
1596638400000|2020-08-05 14:40:00|29220|29200|29215|29195|29226.3|29200|29215|29185|5
1596639000000|2020-08-05 14:50:00|29220|29185|29220|29185|29220|29185|29220|29185|1
1596639300000|2020-08-05 14:55:00|29215|29195|29215|29195|29217.5|29197.5|29215|29195|3
1596639600000|2020-08-05 15:00:00|29208|29188|29209.2|29189.2|29209.2|29189.2|29208|29188|2
1596639900000|2020-08-05 15:05:00|29207.4|29187.4|29208.9|29188.9|29210.4|29190.4|29206.1|29186.1|12
1596640200000|2020-08-05 15:10:00|29211.1|29191.1|29211.1|29191.1|29211.1|29191.1|29211.1|29191.1|1
1596640500000|2020-08-05 15:15:00|29209.8|29189.8|29211.1|29176.1|29213.6|29189.8|29208.6|29176.1|6
1596640800000|2020-08-05 15:20:00|29208.6|29173.6|29208.6|29173.6|29208.6|29173.6|29208.6|29173.6|1
1596641100000|2020-08-05 15:25:00|29209.1|29174.1|29193.9|29173.9|29209.1|29178.9|29193.9|29168|9
1596641400000|2020-08-05 15:30:00|29192.6|29172.6|29196.1|29161.1|29196.1|29172.6|29189.8|29158|7
1596641700000|2020-08-05 15:35:00|29188.9|29168.9|29199.1|29164.1|29199.1|29175.8|29188.9|29164.1|14
1596642000000|2020-08-05 15:40:00|29193.9|29173.9|29193.9|29173.9|29193.9|29173.9|29193.9|29173.9|1
1596642300000|2020-08-05 15:45:00|29194.4|29174.4|29206.1|29171.1|29206.1|29174.4|29194.4|29168.9|3
1596642600000|2020-08-05 15:50:00|29206.4|29171.4|29210.3|29175.3|29213.5|29178.5|29206.4|29171.4|10
1596642900000|2020-08-05 15:55:00|29201.1|29166.1|29206.1|29171.1|29206.1|29171.1|29201.1|29166.1|5
1596644100000|2020-08-05 16:15:00|29211.1|29176.1|29206.1|29186.1|29211.1|29186.1|29203.9|29176.1|5
1596644400000|2020-08-05 16:20:00|29203.9|29183.9|29214.1|29179.1|29214.9|29186.1|29203.9|29179.1|4
1596645000000|2020-08-05 16:30:00|29213.6|29178.6|29211.1|29191.1|29216.6|29191.1|29211.1|29178.6|6
1596645300000|2020-08-05 16:35:00|29212.4|29192.4|29211.1|29191.1|29212.4|29192.4|29211.1|29191.1|2
1596645600000|2020-08-05 16:40:00|29206.1|29186.1|29206.4|29171.4|29209.5|29186.1|29206.1|29171.4|5
1596646200000|2020-08-05 16:50:00|29211.4|29176.4|29216.4|29181.4|29216.4|29184.6|29204.6|29176.4|5
1596646500000|2020-08-05 16:55:00|29216.6|29181.6|29216.6|29181.6|29218.9|29183.9|29216.6|29181.6|3
1596646800000|2020-08-05 17:00:00|29211.4|29191.4|29211.4|29191.4|29211.4|29191.4|29210.1|29190.1|3
1596648300000|2020-08-05 17:25:00|29212.7|29192.7|29212.7|29192.7|29212.7|29192.7|29212.7|29192.7|1
1596648600000|2020-08-05 17:30:00|29211.4|29191.4|29214.1|29194.1|29216.3|29196.3|29211.4|29191.4|6
1596648900000|2020-08-05 17:35:00|29211.9|29191.9|29214.1|29194.1|29216.3|29196.3|29211.4|29191.4|7
1596649200000|2020-08-05 17:40:00|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|1
1596649800000|2020-08-05 17:50:00|29217.7|29197.7|29216.4|29196.4|29217.7|29197.7|29216.4|29196.4|2
1596651000000|2020-08-05 18:10:00|29212|29192|29214.1|29194.1|29214.1|29194.1|29212|29192|2
1596651900000|2020-08-05 18:25:00|29219.1|29199.1|29221.3|29201.3|29221.3|29201.3|29219.1|29199.1|2
1596654000000|2020-08-05 19:00:00|29221.4|29201.4|29221.1|29201.1|29221.4|29201.4|29221.1|29201.1|2
1596654900000|2020-08-05 19:15:00|29222|29202|29221.1|29201.1|29223.6|29203.6|29221.1|29201.1|4
1596655200000|2020-08-05 19:20:00|29222|29202|29222.5|29202.5|29222.5|29202.5|29221.2|29201.2|3
1596655500000|2020-08-05 19:25:00||29187.5||29187.5||29187.5||29187.5|1
1596655800000|2020-08-05 19:30:00|29223|29188|29225.5|29190.5|29225.5|29190.5|29223|29188|2
1596681000000|2020-08-06 02:30:00|29233.2|29213.2|29225.5|29205.5|29233.2|29213.2|29223.3|29203.3|30
1596681300000|2020-08-06 02:35:00|29226|29206|29226.7|29206.7|29228|29208|29225.5|29205.5|17
1596681600000|2020-08-06 02:40:00|29227.2|29207.2|29226.6|29206.6|29231|29211|29226.5|29206.5|27
1596681900000|2020-08-06 02:45:00|29227|29207|29226|29206|29227.5|29207.5|29225.5|29205.5|16
1596682200000|2020-08-06 02:50:00|29226.5|29206.5|29233|29213|29234.5|29214.5|29226.5|29206.5|16
1596682500000|2020-08-06 02:55:00|29232.5|29212.5|29232.5|29212.5|29237.5|29217.5|29228.5|29208.5|35
1596682800000|2020-08-06 03:00:00|29233.5|29213.5|29233|29213|29235|29215|29232|29212|13
1596683100000|2020-08-06 03:05:00|29232.5|29212.5|29227.6|29207.6|29233.5|29213.5|29227.6|29207.6|44
1596683400000|2020-08-06 03:10:00|29227.7|29207.7|29227|29207|29228|29208|29221|29201|14
1596683700000|2020-08-06 03:15:00|29226.5|29206.5|29219|29199|29226.5|29206.5|29218.7|29198.7|14
1596684000000|2020-08-06 03:20:00|29220|29200|29214.4|29194.4|29221.5|29201.5|29214.4|29194.4|30
1596684300000|2020-08-06 03:25:00|29213.9|29193.9|29213|29193|29215.8|29195.8|29211.1|29191.1|12
1596684600000|2020-08-06 03:30:00|29214|29194|29218|29198|29219.5|29199.5|29214|29194|24
1596684900000|2020-08-06 03:35:00|29217.5|29197.5|29218.5|29198.5|29219|29199|29216|29196|11
1596685200000|2020-08-06 03:40:00|29217.5|29197.5|29217.5|29197.5|29217.5|29197.5|29217.5|29197.5|1
1596685500000|2020-08-06 03:45:00|29217.2|29197.2|29216|29196|29217.2|29197.2|29212.1|29192.1|22
1596685800000|2020-08-06 03:50:00|29215.5|29195.5|29218.5|29198.5|29218.5|29198.5|29215.3|29195.3|10
1596686100000|2020-08-06 03:55:00|29220|29200|29219.3|29199.3|29221.8|29201.8|29219.3|29199.3|6
1596686400000|2020-08-06 04:00:00|29219.6|29199.6|29217.8|29197.8|29220.1|29200.1|29217.8|29197.8|6
1596686700000|2020-08-06 04:05:00|29215.5|29195.5|29214.1|29194.1|29216.8|29196.8|29213.3|29193.3|11
1596687000000|2020-08-06 04:10:00|29214.5|29194.5|29214|29194|29214.5|29194.5|29212.2|29192.2|8
1596687300000|2020-08-06 04:15:00|29214.3|29194.3|29218|29198|29218|29198|29214|29194|6
1596687600000|2020-08-06 04:20:00|29217.5|29197.5|29218.5|29198.5|29218.5|29198.5|29217.5|29197.5|2
1596687900000|2020-08-06 04:25:00|29219|29199|29221.8|29201.8|29221.8|29201.8|29219|29199|8
1596688200000|2020-08-06 04:30:00|29221.3|29201.3|29221.3|29201.3|29221.3|29201.3|29221.3|29201.3|1
1596689100000|2020-08-06 04:45:00|29220.8|29200.8|29218.8|29198.8|29220.8|29200.8|29218.8|29198.8|2
1596689400000|2020-08-06 04:50:00|29219.3|29199.3|29226.2|29206.2|29226.2|29206.2|29219.3|29199.3|18
1596689700000|2020-08-06 04:55:00|29226.5|29206.5|29227.5|29207.5|29227.5|29207.5|29226.1|29206.1|4
1596690000000|2020-08-06 05:00:00|29226.1|29206.1|29226|29206|29227.5|29207.5|29224.3|29204.3|8
1596690300000|2020-08-06 05:05:00|29224.4|29204.4|29226.3|29206.3|29226.3|29206.3|29224.4|29204.4|3
1596690900000|2020-08-06 05:15:00|29226.5|29206.5|29226.5|29206.5|29226.5|29206.5|29226.5|29206.5|1
1596691200000|2020-08-06 05:20:00|29227|29207|29227.5|29207.5|29229|29209|29226.5|29206.5|12
1596691500000|2020-08-06 05:25:00|29228|29208|29226|29206|29228|29208|29224.3|29204.3|11
1596691800000|2020-08-06 05:30:00|29227.5|29207.5|29226|29206|29228.5|29208.5|29225.5|29205.5|10
1596692100000|2020-08-06 05:35:00|29225.5|29205.5|29228|29208|29228|29208|29225.5|29205.5|6
1596692400000|2020-08-06 05:40:00|29227.5|29207.5|29233|29213|29235|29215|29227|29207|14
1596692700000|2020-08-06 05:45:00|29232.2|29212.2|29225.8|29205.8|29232.2|29212.2|29225.8|29205.8|6
1596693000000|2020-08-06 05:50:00|29226.3|29206.3|29232.2|29212.2|29233.5|29213.5|29226.3|29206.3|16
1596693300000|2020-08-06 05:55:00|29233.5|29213.5|29227|29207|29233.5|29213.5|29227|29207|23
1596693600000|2020-08-06 06:00:00|29226.5|29206.5|29227.2|29207.2|29228.7|29208.7|29223.9|29203.9|17
1596693900000|2020-08-06 06:05:00|29228.9|29208.9|29220|29200|29232.4|29212.4|29219.1|29199.1|42
1596694200000|2020-08-06 06:10:00|29220.3|29200.3|29221.8|29201.8|29228|29208|29217.8|29197.8|45
1596694500000|2020-08-06 06:15:00|29222.3|29202.3|29227.2|29207.2|29227.5|29207.5|29222.3|29202.3|24
1596694800000|2020-08-06 06:20:00|29227.5|29207.5|29227.5|29207.5|29229.5|29209.5|29227.5|29207.5|9
1596695100000|2020-08-06 06:25:00|29227|29207|29228|29208|29228.3|29208.3|29227|29207|4
1596695400000|2020-08-06 06:30:00|29227.5|29207.5|29223.3|29203.3|29227.5|29207.5|29223.3|29203.3|2
1596695700000|2020-08-06 06:35:00|29224.8|29204.8|29226|29206|29226.8|29206.8|29223.5|29203.5|12
1596696000000|2020-08-06 06:40:00|29226.3|29206.3|29229|29209|29230|29210|29225.8|29205.8|19
1596696300000|2020-08-06 06:45:00|29228.3|29208.3|29233.5|29213.5|29238.6|29218.6|29228|29208|35
1596696600000|2020-08-06 06:50:00|29233.4|29213.4|29232.5|29212.5|29233.5|29213.5|29232|29212|12
1596696900000|2020-08-06 06:55:00|29229.5|29209.5|29232.5|29212.5|29232.5|29212.5|29229.5|29209.5|15
1596697200000|2020-08-06 07:00:00|29233.7|29213.7|29234.7|29214.7|29238.1|29218.1|29232.5|29212.5|23
1596697500000|2020-08-06 07:05:00|29236|29216|29237.6|29217.6|29237.6|29217.6|29233|29213|29
1596697800000|2020-08-06 07:10:00|29236.8|29216.8|29239|29219|29239|29219|29236.8|29216.8|16
1596698100000|2020-08-06 07:15:00|29239.3|29219.3|29248.1|29228.1|29248.6|29228.6|29239.3|29219.3|11
1596698400000|2020-08-06 07:20:00|29247.6|29227.6|29242.8|29222.8|29249.3|29229.3|29239.6|29219.6|25
1596698700000|2020-08-06 07:25:00|29243.3|29223.3|29247.6|29227.6|29249.1|29229.1|29242.8|29222.8|35
1596699000000|2020-08-06 07:30:00|29248|29228|29242.8|29222.8|29249.5|29229.5|29241.4|29221.4|16
1596699300000|2020-08-06 07:35:00|29241.4|29221.4|29247.5|29227.5|29247.5|29227.5|29241.4|29221.4|8
1596699600000|2020-08-06 07:40:00|29247.2|29227.2|29246.3|29226.3|29247.2|29227.2|29245|29225|3
1596699900000|2020-08-06 07:45:00|29244.3|29224.3|29247.5|29227.5|29247.5|29227.5|29241.1|29221.1|24
1596700200000|2020-08-06 07:50:00|29248.9|29228.9|29248.9|29228.9|29248.9|29228.9|29245.5|29225.5|9
1596700500000|2020-08-06 07:55:00|29247.5|29227.5|29247.5|29227.5|29248.9|29228.9|29247.5|29227.5|11
1596700800000|2020-08-06 08:00:00|29248.9|29228.9|29250|29230|29250|29230|29247.5|29227.5|8
1596702300000|2020-08-06 08:25:00|29252.5|29232.5|29250|29230|29260|29232.5|29247.5|29224.5|13
1596702600000|2020-08-06 08:30:00|29247.5|29227.5|29257.5|29222.5|29257.5|29230|29247.5|29222.5|3
1596702900000|2020-08-06 08:35:00|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|1
1596703200000|2020-08-06 08:40:00|29257.2|29237.2|29262.5|29227.5|29262.5|29237.2|29257.2|29227.5|2
1596704100000|2020-08-06 08:55:00|29258.3|29238.3|29257.5|29237.5|29258.3|29238.3|29257.5|29237.5|2
1596704400000|2020-08-06 09:00:00|29262.5|29227.5|29257.5|29237.5|29262.5|29238.9|29257.5|29227.5|4
1596704700000|2020-08-06 09:05:00|29258.9|29238.9|29252.5|29232.5|29262.5|29238.9|29252.5|29227.3|5
1596705000000|2020-08-06 09:10:00|29262.3|29227.3|29252.8|29232.8|29262.5|29237.5|29252.5|29227.3|5
1596705300000|2020-08-06 09:15:00|29255.8|29235.8|29262.5|29227.5|29262.5|29237.5|29252.5|29227.3|6
1596706200000|2020-08-06 09:30:00|29260.4|29225.4|29262.5|29227.5|29262.5|29232.5|29252.5|29225.4|5
1596706500000|2020-08-06 09:35:00|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|1
1596707100000|2020-08-06 09:45:00|29257.5|29222.5|29247.5|29227.5|29257.5|29227.5|29247.5|29222.3|3
1596707400000|2020-08-06 09:50:00|29257.5|29222.5|29260|29225|29260|29225|29257.5|29222.5|2
1596708000000|2020-08-06 10:00:00|29262.5|29227.5|29262.5|29227.5|29262.5|29227.5|29262.5|29227.5|1
1596708900000|2020-08-06 10:15:00|29261.3|29226.3|29256.3|29221.3|29261.3|29226.7|29246.5|29221.3|5
1596709200000|2020-08-06 10:20:00|29251.3|29231.3|29251.3|29231.3|29251.3|29231.3|29251.3|29231.3|1
1596709500000|2020-08-06 10:25:00|29249.9|29229.9|29251.3|29231.3|29251.3|29231.3|29249.9|29229.9|2
1596709800000|2020-08-06 10:30:00|29252.5|29232.5|29253.9|29233.9|29253.9|29233.9|29252.5|29232.5|4
1596710100000|2020-08-06 10:35:00|29252.5|29232.5|29257.2|29237.2|29257.2|29237.2|29252.5|29232.5|5
1596710400000|2020-08-06 10:40:00|29257.9|29237.9|29257.5|29237.5|29258.9|29238.9|29257.5|29237.5|4
1596711300000|2020-08-06 10:55:00|29257.2|29237.2|29257.5|29237.5|29258.9|29238.9|29257.2|29237.2|4
1596711600000|2020-08-06 11:00:00|29258.9|29238.9|29257.5|29237.5|29258.9|29238.9|29257.5|29237.5|2
1596711900000|2020-08-06 11:05:00|29265|29230|29272|29237|29272|29240.3|29257.5|29230|13
1596712200000|2020-08-06 11:10:00|29270|29235|29270|29235|29270|29235|29270|29235|1
1596713400000|2020-08-06 11:30:00|29272.5|29237.5|29270|29235|29272.5|29237.5|29270|29235|2
1596714300000|2020-08-06 11:45:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1596714600000|2020-08-06 11:50:00|29274.7|29239.7|29272.5|29237.5|29274.7|29249.3|29267.5|29237.5|8
1596714900000|2020-08-06 11:55:00|29257.8|29237.8|29257.9|29237.9|29269.2|29237.9|29257.2|29234.2|5
1596715200000|2020-08-06 12:00:00|29257.8|29237.8|29270|29235|29272|29238.3|29257.5|29235|6
1596715500000|2020-08-06 12:05:00|29272.5|29237.5|29267.5|29247.5|29273.3|29247.5|29267.5|29237.5|3
1596715800000|2020-08-06 12:10:00|29268|29248|29267.5|29247.5|29268.9|29248.9|29267.5|29247.5|4
1596717000000|2020-08-06 12:30:00|29272.5|29237.5|29265.3|29230.3|29274.7|29243.3|29263.3|29230.3|5
1596717300000|2020-08-06 12:35:00|29267.5|29232.5|29270|29235|29270|29235|29267.5|29232.5|3
1596717600000|2020-08-06 12:40:00|29267.5|29232.5|29267.5|29232.5|29267.5|29232.5|29267.5|29232.5|1
1596718800000|2020-08-06 13:00:00|29262.5|29242.5|29272.5|29237.5|29272.5|29248.8|29262.5|29237.5|8
1596719100000|2020-08-06 13:05:00|29267.5|29247.5|29262.8|29242.8|29268.8|29248.8|29262.8|29242.8|5
1596719400000|2020-08-06 13:10:00|29263.8|29243.8|29262.5|29242.5|29270.5|29243.8|29262.5|29235.5|6
1596719700000|2020-08-06 13:15:00|29263.8|29243.8|29267.5|29247.5|29267.5|29247.5|29263.8|29243.8|4
1596720000000|2020-08-06 13:20:00|29268|29248|29291.9|29256.9|29291.9|29256.9|29267.5|29242.8|11
1596720300000|2020-08-06 13:25:00|29289.9|29254.9|29282.1|29247.1|29291.9|29256.9|29282.1|29247.1|9
1596720600000|2020-08-06 13:30:00|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|29282.1|29247.1|3
1596721200000|2020-08-06 13:40:00|29267.6|29247.6|29267.6|29247.6|29267.6|29247.6|29267.6|29247.6|1
1596721500000|2020-08-06 13:45:00|29268.8|29248.8|29272.5|29252.5|29282.5|29257.5|29268.8|29247.5|8
1596721800000|2020-08-06 13:50:00|29271.2|29251.2|29272.5|29237.5|29277.5|29252.5|29262.5|29237.3|11
1596722400000|2020-08-06 14:00:00|29272.8|29237.8|29272.5|29237.5|29272.8|29237.8|29272.5|29237.5|4
1596722700000|2020-08-06 14:05:00|29267.5|29247.5|29283|29248|29283|29250.3|29267.5|29247.2|4
1596723000000|2020-08-06 14:10:00|29282.9|29247.9|29282.2|29247.2|29282.9|29247.9|29282.2|29247.2|6
1596723600000|2020-08-06 14:20:00|29277.5|29242.5|29282.5|29247.5|29282.5|29247.5|29277.5|29242.5|3
1596723900000|2020-08-06 14:25:00|29285|29250|29285|29250|29285|29250|29285|29250|1
1596724200000|2020-08-06 14:30:00|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|1
1596724800000|2020-08-06 14:40:00|29277.5|29257.5|29282.5|29247.5|29282.8|29258.8|29277.5|29247.5|7
1596725100000|2020-08-06 14:45:00|29277.5|29257.5|29287.5|29252.5|29287.5|29258.8|29277.5|29252.5|5
1596725700000|2020-08-06 14:55:00|29277.5|29257.5|29282.5|29262.5|29287.5|29262.5|29277.5|29252.5|8
1596726300000|2020-08-06 15:05:00|29280|29260|29287.5|29252.5|29290|29262.4|29277.5|29252.5|9
1596727200000|2020-08-06 15:20:00|29287.1|29252.1|29283.8|29263.8|29287.5|29263.8|29282.5|29252.1|4
1596727500000|2020-08-06 15:25:00|29282.5|29262.5|29281.1|29261.1|29282.5|29262.5|29281.1|29261.1|4
1596727800000|2020-08-06 15:30:00|29282.4|29262.4|29281.1|29261.1|29282.4|29262.4|29281.1|29261.1|2
1596728400000|2020-08-06 15:40:00|29286.4|29251.4|29281.1|29261.1|29288.6|29262.4|29281.1|29251.4|4
1596728700000|2020-08-06 15:45:00|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|1
1596729000000|2020-08-06 15:50:00|29288.5|29253.5|29283.6|29248.6|29289.8|29254.8|29283.6|29248.6|3
1596729300000|2020-08-06 15:55:00|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|29281.1|29246.1|4
1596729600000|2020-08-06 16:00:00|29281.9|29246.9|29276.4|29241.4|29281.9|29252.6|29270|29241.4|9
1596729900000|2020-08-06 16:05:00|29279.6|29244.6|29281.4|29246.4|29281.4|29246.4|29276.1|29241.1|7
1596730500000|2020-08-06 16:15:00|29284.1|29249.1|29286.4|29251.4|29286.4|29251.4|29284.1|29249.1|2
1596730800000|2020-08-06 16:20:00|29281.1|29261.1|29282.4|29262.4|29282.4|29262.4|29281.1|29261.1|2
1596731100000|2020-08-06 16:25:00|29281.1|29261.1|29281.1|29261.1|29281.1|29261.1|29281.1|29261.1|1
1596731700000|2020-08-06 16:35:00|29282.4|29262.4|29282.4|29262.4|29282.4|29262.4|29282.4|29262.4|1
1596732000000|2020-08-06 16:40:00|29281.1|29261.1|29296.6|29261.6|29296.6|29262.5|29281.1|29260.6|6
1596732600000|2020-08-06 16:50:00|29291.1|29256.1|29291.6|29256.6|29291.6|29256.6|29291.1|29256.1|2
1596734400000|2020-08-06 17:20:00|29293.3|29258.3|29291.6|29256.6|29294.9|29259.9|29291.6|29256.6|4
1596735300000|2020-08-06 17:35:00|29281.9|29261.9|29281.1|29261.1|29281.9|29261.9|29281.1|29261.1|2
1596735600000|2020-08-06 17:40:00|29282.1|29262.1|29287.1|29252.1|29287.1|29262.1|29277.2|29252.1|4
1596735900000|2020-08-06 17:45:00|29282.1|29262.1|29287.1|29252.1|29287.1|29262.1|29282.1|29252.1|2
1596736200000|2020-08-06 17:50:00|29282.1|29262.1|29282.1|29262.1|29282.1|29262.1|29282.1|29262.1|1
1596736500000|2020-08-06 17:55:00|29292.1|29257.1|29292.1|29257.1|29292.1|29257.1|29292.1|29257.1|1
1596736800000|2020-08-06 18:00:00|29290.4|29255.4|29287.5|29252.5|29290.4|29260.8|29280.8|29252.1|4
1596737100000|2020-08-06 18:05:00|29282.5|29262.5|29292.5|29257.5|29292.5|29267.5|29282.5|29257.5|4
1596738900000|2020-08-06 18:35:00|29282.5|29262.5|29282.5|29262.5|29282.5|29262.5|29282.5|29262.5|1
1596739200000|2020-08-06 18:40:00|29292.5|29257.5|29278.8|29258.8|29292.5|29262|29278.8|29257.5|3
1596739500000|2020-08-06 18:45:00|29290|29255|29292.5|29257.5|29292.5|29257.5|29290|29255|2
1596743100000|2020-08-06 19:45:00|29295|29260|29292.5|29257.5|29295|29260|29292.5|29257.5|3
1596743700000|2020-08-06 19:55:00|29290|29255|29290|29255|29290|29255|29287.5|29252.5|3
1596767400000|2020-08-07 02:30:00|29319|29299|29313.8|29293.8|29319|29299|29313.8|29293.8|18
1596767700000|2020-08-07 02:35:00|29312.8|29292.8|29311.3|29291.3|29313|29293|29311.1|29291.1|10
1596768000000|2020-08-07 02:40:00|29311.8|29291.8|29312.3|29292.3|29313|29293|29309.3|29289.3|18
1596768300000|2020-08-07 02:45:00|29309.8|29289.8|29309.3|29289.3|29313|29293|29307.8|29287.8|26
1596768600000|2020-08-07 02:50:00|29308.8|29288.8|29311.8|29291.8|29317.8|29291.8|29304.3|29282.8|37
1596768900000|2020-08-07 02:55:00|29311.3|29291.3|29311.8|29291.8|29317.7|29294|29307.7|29282.7|15
1596769200000|2020-08-07 03:00:00|29317.5|29282.5|29302.2|29282.2|29317.5|29291.8|29297.5|29272.5|37
1596769500000|2020-08-07 03:05:00|29303|29283|29313|29278|29313.5|29283|29298.3|29277.7|13
1596769800000|2020-08-07 03:10:00|29312.5|29277.5|29307.7|29287.7|29312.8|29292.8|29306|29277.5|33
1596770100000|2020-08-07 03:15:00|29307.2|29287.2|29306.8|29286.8|29313.7|29287.2|29303.3|29278.7|11
1596770400000|2020-08-07 03:20:00|29306.3|29286.3|29312.3|29292.3|29312.3|29292.3|29306.3|29286.3|14
1596770700000|2020-08-07 03:25:00|29312.8|29292.8|29314.5|29294.5|29316|29296|29308.4|29288.4|17
1596771000000|2020-08-07 03:30:00|29315|29295|29315|29295|29316|29296|29314.5|29294.5|8
1596771300000|2020-08-07 03:35:00|29315.5|29295.5|29314|29294|29315.5|29295.5|29314|29294|3
1596771600000|2020-08-07 03:40:00|29313.5|29293.5|29313.5|29293.5|29313.5|29293.5|29313.5|29293.5|1
1596771900000|2020-08-07 03:45:00|29312.5|29292.5|29304.5|29284.5|29312.5|29292.5|29304.5|29284.5|15
1596772200000|2020-08-07 03:50:00|29304.4|29284.4|29304.5|29284.5|29304.5|29284.5|29303.9|29283.9|5
1596772500000|2020-08-07 03:55:00|29305|29285|29307.5|29287.5|29308.5|29288.5|29305|29285|8
1596772800000|2020-08-07 04:00:00|29311.5|29291.5|29312|29292|29312.2|29292.2|29310.5|29290.5|13
1596773100000|2020-08-07 04:05:00|29312.5|29292.5|29307.5|29272.5|29312.5|29292.5|29299|29271.5|20
1596773400000|2020-08-07 04:10:00|29307.3|29272.3|29304|29284|29310|29284|29296.8|29272.3|15
1596773700000|2020-08-07 04:15:00|29311.2|29276.2|29311.8|29276.8|29311.8|29276.8|29309.9|29274.9|6
1596774000000|2020-08-07 04:20:00|29311|29276|29312.3|29277.3|29312.3|29282.8|29302.8|29276|3
1596774300000|2020-08-07 04:25:00|29309.5|29274.5|29312.5|29277.5|29312.8|29277.8|29309|29274|8
1596774600000|2020-08-07 04:30:00|29313|29278|29316.2|29281.2|29316.2|29288|29305.8|29277.5|23
1596774900000|2020-08-07 04:35:00|29316.5|29281.5|29312.8|29277.8|29319.5|29291.7|29307.2|29277.5|47
1596775200000|2020-08-07 04:40:00|29306.3|29286.3|29312.5|29277.5|29316|29286.3|29306.3|29277.5|10
1596775500000|2020-08-07 04:45:00|29312.8|29277.8|29312.8|29277.8|29312.8|29277.8|29312.8|29277.8|1
1596775800000|2020-08-07 04:50:00|29313.3|29278.3|29312.2|29292.2|29317.7|29292.2|29307.2|29278.3|7
1596776400000|2020-08-07 05:00:00|29312.5|29292.5|29312.5|29292.5|29314|29294|29311.1|29291.1|10
1596776700000|2020-08-07 05:05:00|29312.8|29292.8|29312|29292|29312.8|29292.8|29312|29292|3
1596777000000|2020-08-07 05:10:00|29312.8|29292.8|29312|29292|29312.8|29292.8|29311|29291|5
1596777300000|2020-08-07 05:15:00|29312.5|29292.5|29312|29292|29313.5|29293.5|29311.6|29291.6|6
1596777600000|2020-08-07 05:20:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1596777900000|2020-08-07 05:25:00|29312.5|29292.5|29309.5|29289.5|29312.5|29292.5|29309|29289|16
1596778200000|2020-08-07 05:30:00|29309.3|29289.3|29307.5|29287.5|29309.3|29289.3|29304.5|29284.5|20
1596778500000|2020-08-07 05:35:00|29309.4|29289.4|29317.3|29282.3|29317.3|29289.4|29307.8|29281|9
1596778800000|2020-08-07 05:40:00|29307.8|29287.8|29302.8|29282.8|29307.8|29287.8|29302.8|29282.8|4
1596779100000|2020-08-07 05:45:00|29303.3|29283.3|29303.3|29283.3|29304.5|29284.5|29303.3|29283.3|4
1596779400000|2020-08-07 05:50:00|29304|29284|29301.2|29281.2|29312|29284.4|29300.5|29277|13
1596779700000|2020-08-07 05:55:00|29301.5|29281.5|29301.5|29281.5|29304|29284|29301.5|29281.5|9
1596780000000|2020-08-07 06:00:00|29302|29282|29298.8|29278.8|29302.5|29282.5|29298.3|29278.3|19
1596780300000|2020-08-07 06:05:00|29298.3|29278.3|29293.5|29273.5|29298.3|29278.3|29287.5|29267.5|35
1596780600000|2020-08-07 06:10:00|29294.5|29274.5|29301.3|29281.3|29303|29283|29294.5|29274.5|15
1596780900000|2020-08-07 06:15:00|29301.8|29281.8|29295|29275|29307.5|29281.8|29295|29268.2|15
1596781200000|2020-08-07 06:20:00|29294.5|29274.5|29297.3|29277.3|29298.5|29278.5|29293.8|29273.8|10
1596781500000|2020-08-07 06:25:00|29296.8|29276.8|29296.8|29276.8|29298|29278|29294|29274|12
1596781800000|2020-08-07 06:30:00|29297.2|29277.2|29297.5|29277.5|29297.5|29277.5|29293.5|29273.5|12
1596782400000|2020-08-07 06:40:00|29296.8|29276.8|29298.5|29278.5|29298.5|29278.5|29296.8|29276.8|4
1596782700000|2020-08-07 06:45:00|29299|29279|29309.2|29289.2|29309.7|29289.7|29299|29279|26
1596783000000|2020-08-07 06:50:00|29313.7|29293.7|29301.8|29281.8|29313.7|29293.7|29298.5|29278.5|25
1596783300000|2020-08-07 06:55:00|29301.3|29281.3|29302.5|29282.5|29312.8|29288.9|29301.1|29276.8|32
1596783600000|2020-08-07 07:00:00|29303.8|29283.8|29297.5|29277.5|29303.8|29283.8|29297.5|29277.5|12
1596783900000|2020-08-07 07:05:00|29298|29278|29297.5|29277.5|29301.5|29281.5|29297.5|29277.5|9
1596784200000|2020-08-07 07:10:00|29300.8|29280.8|29293.9|29273.9|29307.8|29281.3|29292.7|29272.7|8
1596784500000|2020-08-07 07:15:00|29293.8|29273.8|29293|29273|29294.2|29274.2|29292.7|29272.7|12
1596784800000|2020-08-07 07:20:00|29292.5|29272.5|29291.3|29271.3|29292.5|29272.5|29291.1|29271.1|12
1596785100000|2020-08-07 07:25:00|29291.1|29271.1|29297.5|29277.5|29302.5|29277.5|29291.1|29267.5|10
1596785400000|2020-08-07 07:30:00|29298.5|29278.5|29296.3|29276.3|29307.5|29278.5|29292.5|29272.5|12
1596785700000|2020-08-07 07:35:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596786000000|2020-08-07 07:40:00|29296.3|29276.3|29307.5|29272.5|29307.5|29277.5|29296.3|29272.5|3
1596786300000|2020-08-07 07:45:00|29298.8|29278.8|29297.5|29277.5|29307.5|29278.8|29296.1|29272.5|6
1596786600000|2020-08-07 07:50:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1596786900000|2020-08-07 07:55:00|29308.3|29273.3|29297.5|29277.5|29308.3|29282.5|29296.8|29272.5|8
1596787200000|2020-08-07 08:00:00|29298.9|29278.9|29302.5|29282.5|29310|29282.5|29298.9|29272.5|5
1596787800000|2020-08-07 08:10:00|29303.9|29283.9|29307.5|29272.5|29307.5|29283.9|29302.5|29272.5|3
1596788100000|2020-08-07 08:15:00|29301.3|29281.3|29302.5|29282.5|29302.5|29282.5|29301.1|29281.1|6
1596788400000|2020-08-07 08:20:00|29301.1|29281.1|29302.5|29282.5|29303.9|29283.9|29301.1|29281.1|4
1596788700000|2020-08-07 08:25:00|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|1
1596789000000|2020-08-07 08:30:00|29301.4|29281.4|29302.2|29282.2|29311.3|29283.6|29301.3|29275.7|16
1596789300000|2020-08-07 08:35:00|29303.6|29283.6|29312.2|29277.2|29312.2|29283.6|29302.2|29277.2|4
1596789600000|2020-08-07 08:40:00|29302.2|29282.2|29312.2|29277.2|29312.2|29282.2|29302.2|29277.2|2
1596789900000|2020-08-07 08:45:00|29310.1|29275.1|29312.2|29277.2|29312.2|29277.2|29310.1|29275.1|2
1596790200000|2020-08-07 08:50:00|29303.8|29283.8|29302.2|29282.2|29312.2|29283.8|29302.2|29277.2|4
1596790500000|2020-08-07 08:55:00|29300.8|29280.8|29302.2|29282.2|29302.2|29282.2|29300.8|29280.8|2
1596790800000|2020-08-07 09:00:00|29301|29281|29312.2|29277.2|29312.2|29282.2|29301|29277.2|3
1596791100000|2020-08-07 09:05:00|29307.2|29287.2|29312.2|29277.2|29312.2|29287.2|29307.2|29277.2|2
1596791400000|2020-08-07 09:10:00|29314.7|29279.7|29312.2|29277.2|29314.7|29279.7|29312.2|29277.2|2
1596791700000|2020-08-07 09:15:00|29307.2|29287.2|29307.2|29287.2|29307.2|29287.2|29307.2|29287.2|1
1596792300000|2020-08-07 09:25:00|29308.6|29288.6|29307.2|29287.2|29308.6|29288.6|29307.2|29287.2|2
1596792900000|2020-08-07 09:35:00|29308.6|29288.6|29307.5|29287.5|29308.9|29288.9|29306|29286|7
1596793200000|2020-08-07 09:40:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596793800000|2020-08-07 09:50:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596794400000|2020-08-07 10:00:00|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|1
1596794700000|2020-08-07 10:05:00|29307.5|29287.5|29312.5|29277.5|29312.5|29287.5|29306.1|29277.5|5
1596795300000|2020-08-07 10:15:00|29312.8|29277.8|29312.5|29277.5|29315.2|29288.9|29302.5|29277.5|11
1596796500000|2020-08-07 10:35:00|29314.7|29279.7|29312.5|29277.5|29314.7|29279.7|29312.5|29277.5|2
1596796800000|2020-08-07 10:40:00|29307.5|29287.5|29312.5|29277.5|29314.7|29287.5|29307.5|29277.5|3
1596797100000|2020-08-07 10:45:00|29314.7|29279.7|29314.7|29279.7|29314.7|29279.7|29314.7|29279.7|1
1596797400000|2020-08-07 10:50:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1596798000000|2020-08-07 11:00:00|29314.7|29279.7|29312.5|29277.5|29314.7|29279.7|29312.5|29277.5|2
1596798900000|2020-08-07 11:15:00|29315.2|29280.2|29315.2|29280.2|29315.2|29280.2|29315.2|29280.2|1
1596799200000|2020-08-07 11:20:00|29312.5|29277.5|29312.5|29277.5|29315.2|29287.5|29307.5|29277.5|5
1596799800000|2020-08-07 11:30:00|29311.5|29276.5|29312.5|29277.5|29312.5|29277.5|29311.5|29276.5|2
1596800100000|2020-08-07 11:35:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1596800400000|2020-08-07 11:40:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596801300000|2020-08-07 11:55:00|29310.5|29290.5|29304.5|29284.5|29310.5|29290.5|29304.5|29284.5|3
1596801600000|2020-08-07 12:00:00|29307.5|29287.5|29307.7|29287.7|29308.9|29288.9|29307.5|29287.5|4
1596802200000|2020-08-07 12:10:00|29307.8|29287.8|29322.5|29287.5|29322.5|29287.8|29307.8|29285|4
1596802500000|2020-08-07 12:15:00|29320.4|29285.4|29315|29280|29320.4|29291.3|29311.1|29280|4
1596802800000|2020-08-07 12:20:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1596803100000|2020-08-07 12:25:00|29302|29267|29307.5|29272.5|29307.5|29272.5|29302|29267|2
1596803400000|2020-08-07 12:30:00|29300.9|29265.9|29305|29270|29305|29270|29300.9|29265.9|2
1596803700000|2020-08-07 12:35:00|29307.5|29272.5|29305|29270|29307.5|29272.5|29305|29270|2
1596804000000|2020-08-07 12:40:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1596804300000|2020-08-07 12:45:00|29297.5|29277.5|29305.2|29270.2|29307.5|29282.5|29297.5|29270|6
1596804600000|2020-08-07 12:50:00|29300.2|29265.2|29292.5|29272.5|29302.5|29273.9|29286.5|29265.2|39
1596804900000|2020-08-07 12:55:00|29293.9|29273.9|29308.7|29273.7|29308.7|29273.9|29292.5|29267.5|5
1596805200000|2020-08-07 13:00:00|29309.4|29274.4|29313.7|29278.7|29313.7|29278.7|29309.4|29274.4|4
1596805500000|2020-08-07 13:05:00|29312.5|29277.5|29313.7|29278.7|29313.7|29278.7|29312.5|29277.5|2
1596805800000|2020-08-07 13:10:00|29312.5|29277.5|29320|29285|29320|29287.5|29307.5|29277.5|4
1596806100000|2020-08-07 13:15:00|29321.5|29286.5|29330.5|29295.5|29334.4|29299.4|29321.5|29286.5|9
1596806400000|2020-08-07 13:20:00|29327.8|29292.8|29339.3|29304.3|29346|29316.3|29327.8|29292.8|16
1596806700000|2020-08-07 13:25:00|29337.3|29302.3|29333.6|29298.6|29343.9|29312.8|29332.8|29298.1|28
1596807000000|2020-08-07 13:30:00|29338.4|29303.4|29331.4|29296.4|29341.4|29306.4|29331.4|29296.4|8
1596807300000|2020-08-07 13:35:00|29321.7|29286.7|29324.6|29289.6|29326.4|29291.4|29321.7|29286.7|6
1596807600000|2020-08-07 13:40:00|29327.1|29292.1|29322.1|29302.1|29327.1|29302.5|29321.8|29292.1|4
1596807900000|2020-08-07 13:45:00|29332.1|29297.1|29332.1|29297.1|29332.1|29297.1|29332.1|29297.1|1
1596808500000|2020-08-07 13:55:00|29333.4|29298.4|29334.6|29299.6|29334.9|29299.9|29333.4|29298.4|6
1596808800000|2020-08-07 14:00:00|29322|29302|29327.1|29292.1|29327.1|29302|29322|29287.4|6
1596809100000|2020-08-07 14:05:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1596809400000|2020-08-07 14:10:00|29331.1|29296.1|29317.1|29297.1|29334.6|29299.6|29317.1|29287.1|7
1596809700000|2020-08-07 14:15:00|29315.8|29295.8|29334.1|29299.1|29334.1|29302.6|29315.8|29295.8|7
1596810300000|2020-08-07 14:25:00|29335.2|29300.2|29334.6|29299.6|29337.4|29312.1|29329.9|29299.6|21
1596810600000|2020-08-07 14:30:00|29332.1|29297.1|29318.4|29298.4|29332.1|29303.4|29317.1|29289.6|12
1596810900000|2020-08-07 14:35:00|29321.4|29286.4|29316.8|29296.8|29321.4|29296.8|29316.8|29283.9|3
1596811200000|2020-08-07 14:40:00|29316.2|29296.2|29320|29285|29320|29296.2|29310.3|29275.3|13
1596811500000|2020-08-07 14:45:00|29317.5|29282.5|29325|29290|29325|29293.8|29312.5|29282.5|7
1596812400000|2020-08-07 15:00:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1596812700000|2020-08-07 15:05:00|29312.5|29292.5|29325|29290|29325|29293.8|29312.1|29290|6
1596813900000|2020-08-07 15:25:00|29322.5|29287.5|29327.5|29292.5|29327.5|29297.5|29317.5|29287.5|4
1596814500000|2020-08-07 15:35:00|29327.1|29292.1|29326.4|29291.4|29327.1|29292.1|29326.4|29291.4|2
1596814800000|2020-08-07 15:40:00|29327.1|29292.1|29326.4|29291.4|29327.1|29292.1|29326.4|29291.4|2
1596815400000|2020-08-07 15:50:00|29326.9|29291.9|29331.1|29296.1|29331.1|29296.1|29326.9|29291.9|4
1596815700000|2020-08-07 15:55:00|29333.9|29298.9|29333.9|29298.9|29333.9|29298.9|29333.9|29298.9|1
1596816000000|2020-08-07 16:00:00|29334.1|29299.1|29334.1|29299.1|29334.1|29299.1|29334.1|29299.1|1
1596816300000|2020-08-07 16:05:00|29335.6|29300.6|29336.4|29301.4|29336.4|29301.4|29335.6|29300.6|2
1596816600000|2020-08-07 16:10:00|29334.1|29299.1|29336.4|29301.4|29336.4|29301.4|29334.1|29299.1|2
1596816900000|2020-08-07 16:15:00|29334.1|29299.1|29336.4|29301.4|29336.4|29301.4|29334.1|29299.1|3
1596817500000|2020-08-07 16:25:00|29333.4|29313.4|29342|29307|29346.1|29313.4|29333.4|29307|5
1596817800000|2020-08-07 16:30:00|29342.4|29307.4|29346.4|29311.4|29346.4|29311.4|29338.9|29303.9|9
1596818100000|2020-08-07 16:35:00|29346.6|29311.6|29339.2|29304.2|29346.6|29312.7|29332.7|29304.2|6
1596818400000|2020-08-07 16:40:00|29331.7|29311.7|29332.7|29312.7|29332.7|29312.7|29331.7|29311.7|2
1596818700000|2020-08-07 16:45:00|29331.4|29311.4|29333.8|29313.8|29333.8|29313.8|29331.4|29311.4|3
1596819000000|2020-08-07 16:50:00|29345|29310|29347.5|29312.5|29347.5|29312.5|29345|29310|2
1596820500000|2020-08-07 17:15:00|29346.6|29311.6|29332.1|29297.1|29348.6|29313.6|29331.6|29296.6|12
1596820800000|2020-08-07 17:20:00|29329.6|29294.6|29337.4|29302.4|29337.4|29302.4|29329.6|29294.6|8
1596821100000|2020-08-07 17:25:00|29337.9|29302.9|29334.6|29299.6|29338.6|29303.6|29334.6|29299.6|3
1596822600000|2020-08-07 17:50:00|29333.4|29313.4|29342.1|29307.1|29346.7|29313.4|29333.4|29306.6|6
1596822900000|2020-08-07 17:55:00|29332.4|29312.4|29330.8|29310.8|29332.4|29312.4|29330.8|29310.8|3
1596823200000|2020-08-07 18:00:00|29332.1|29312.1|29332.1|29312.1|29332.1|29312.1|29332.1|29312.1|1
1596823500000|2020-08-07 18:05:00|29346.7|29311.7|29344.6|29309.6|29346.7|29311.7|29344.6|29309.6|2
1596824400000|2020-08-07 18:20:00|29347.1|29312.1|29347.1|29312.1|29347.1|29312.1|29347.1|29312.1|1
1596825600000|2020-08-07 18:40:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1596826800000|2020-08-07 19:00:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1596829200000|2020-08-07 19:40:00|29350|29315|29350|29315|29350|29315|29350|29315|1
1596829500000|2020-08-07 19:45:00|29355|29320|29352.5|29317.5|29355|29320|29352.5|29317.5|2
1597026600000|2020-08-10 02:30:00|29315.6|29295.6|29317.5|29297.5|29319|29299|29315.6|29295.6|10
1597026900000|2020-08-10 02:35:00|29318.8|29298.8|29318.8|29298.8|29327.3|29299.3|29317.5|29291.8|7
1597027200000|2020-08-10 02:40:00|29317.8|29297.8|29315.5|29295.5|29327.3|29300.7|29315.5|29290|15
1597027500000|2020-08-10 02:45:00|29316.5|29296.5|29315.2|29295.2|29317.3|29297.3|29313.3|29293.3|10
1597027800000|2020-08-10 02:50:00|29314.7|29294.7|29318.3|29298.3|29321.2|29301.2|29314.7|29294.7|10
1597028100000|2020-08-10 02:55:00|29318.8|29298.8|29318.8|29298.8|29319.3|29299.3|29318.8|29298.8|3
1597028400000|2020-08-10 03:00:00|29327.5|29292.5|29321.3|29301.3|29327.5|29301.3|29318.8|29292.5|8
1597028700000|2020-08-10 03:05:00|29321.8|29301.8|29320.7|29300.7|29323.2|29303.2|29319.9|29299.9|15
1597029000000|2020-08-10 03:10:00|29321.5|29301.5|29332.3|29297.3|29332.8|29308.5|29321.5|29297.3|35
1597029300000|2020-08-10 03:15:00|29332.5|29297.5|29324.3|29304.3|29332.5|29306.2|29322.8|29296|14
1597029600000|2020-08-10 03:20:00|29322.8|29302.8|29318.8|29298.8|29326.2|29306.2|29318.8|29298.8|11
1597029900000|2020-08-10 03:25:00|29319.3|29299.3|29319.3|29299.3|29319.3|29299.3|29319.3|29299.3|1
1597030200000|2020-08-10 03:30:00|29318.8|29298.8|29321.5|29301.5|29321.5|29301.5|29318.8|29298.8|6
1597030500000|2020-08-10 03:35:00|29321.2|29301.2|29321.2|29301.2|29321.5|29301.5|29321.2|29301.2|3
1597030800000|2020-08-10 03:40:00|29321.7|29301.7|29321.5|29301.5|29321.7|29301.7|29320.6|29300.6|3
1597031100000|2020-08-10 03:45:00|29319.5|29299.5|29319.3|29299.3|29322|29302|29319.3|29299.3|7
1597031400000|2020-08-10 03:50:00|29327.3|29292.3|29327.3|29292.3|29327.3|29292.3|29327.3|29292.3|1
1597032000000|2020-08-10 04:00:00|29326.7|29291.7|29315.5|29295.5|29327|29296.5|29314.5|29291.7|13
1597032300000|2020-08-10 04:05:00|29315.9|29295.9|29315.9|29295.9|29317|29297|29315|29295|7
1597032600000|2020-08-10 04:10:00|29316.4|29296.4|29317|29297|29318.5|29298.5|29315.9|29295.9|10
1597032900000|2020-08-10 04:15:00|29316|29296|29316.5|29296.5|29317|29297|29316|29296|4
1597033200000|2020-08-10 04:20:00|29317|29297|29327.3|29292.3|29327.3|29301.2|29317|29292.3|10
1597033800000|2020-08-10 04:30:00|29327.5|29292.5|29327.8|29292.8|29327.8|29292.8|29327.5|29292.5|2
1597034100000|2020-08-10 04:35:00|29327.5|29292.5|29318.3|29298.3|29327.5|29298.3|29318.3|29292.5|2
1597034400000|2020-08-10 04:40:00|29317|29297|29321.8|29301.8|29322.2|29302.2|29317|29297|3
1597034700000|2020-08-10 04:45:00|29322.3|29302.3|29322.8|29302.8|29322.8|29302.8|29321.7|29301.7|4
1597035000000|2020-08-10 04:50:00|29323.3|29303.3|29322|29302|29323.3|29303.3|29319.6|29299.6|7
1597035300000|2020-08-10 04:55:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597035900000|2020-08-10 05:05:00|29323.5|29303.5|29321.2|29301.2|29323.5|29303.5|29320.7|29300.7|6
1597036500000|2020-08-10 05:15:00|29318|29298|29317.5|29297.5|29318|29298|29317.5|29297.5|2
1597036800000|2020-08-10 05:20:00|29316.2|29296.2|29318|29298|29321.2|29301.2|29316.2|29296.2|7
1597037100000|2020-08-10 05:25:00|29327|29292|29321.9|29301.9|29327|29301.9|29321.9|29292|2
1597037400000|2020-08-10 05:30:00|29329|29294|29329|29294|29329|29294|29329|29294|1
1597037700000|2020-08-10 05:35:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1597038000000|2020-08-10 05:40:00|29322|29302|29321.7|29301.7|29322.7|29302.7|29321.5|29301.5|8
1597038600000|2020-08-10 05:50:00|29322.2|29302.2|29322.8|29302.8|29332.5|29308.3|29322.2|29297.3|9
1597038900000|2020-08-10 05:55:00|29327.3|29292.3|29317.8|29297.8|29327.5|29297.8|29317.8|29292.3|6
1597039200000|2020-08-10 06:00:00|29327.5|29292.5|29322.5|29302.5|29331.3|29302.5|29317.5|29291.8|18
1597039500000|2020-08-10 06:05:00|29322.2|29302.2|29327.5|29292.5|29327.5|29304.4|29317.8|29292.5|19
1597039800000|2020-08-10 06:10:00|29327.3|29292.3|29319.3|29299.3|29327.3|29302.2|29317.5|29292.3|19
1597040100000|2020-08-10 06:15:00|29317.8|29297.8|29317.5|29297.5|29319.4|29299.4|29317.5|29297.5|4
1597040700000|2020-08-10 06:25:00|29318.5|29298.5|29327.4|29307.4|29329.3|29309.3|29318.5|29298.5|24
1597041000000|2020-08-10 06:30:00|29327.8|29307.8|29323.8|29303.8|29328.4|29308.4|29321.5|29301.5|18
1597041300000|2020-08-10 06:35:00|29324.5|29304.5|29327.8|29307.8|29328.3|29308.3|29324.5|29304.5|4
1597041600000|2020-08-10 06:40:00|29328.3|29308.3|29337.8|29302.8|29341.3|29311.6|29327.8|29301.3|14
1597041900000|2020-08-10 06:45:00|29338.1|29303.1|29332.6|29312.6|29338.1|29312.9|29327.8|29303.1|10
1597042200000|2020-08-10 06:50:00|29333.4|29313.4|29344.5|29309.5|29345.8|29323.8|29333.4|29309|18
1597042500000|2020-08-10 06:55:00|29339.8|29319.8|29341.6|29321.6|29342.8|29322.8|29339.3|29319.3|14
1597042800000|2020-08-10 07:00:00|29341.1|29321.1|29339.5|29319.5|29341.6|29321.6|29337.1|29317.1|27
1597043100000|2020-08-10 07:05:00|29340|29320|29339.3|29319.3|29340.3|29320.3|29336.6|29316.6|8
1597043400000|2020-08-10 07:10:00|29346.3|29311.3|29340.3|29320.3|29347.8|29320.3|29339.8|29311|8
1597043700000|2020-08-10 07:15:00|29340.8|29320.8|29341.6|29321.6|29342.1|29322.1|29340.8|29320.8|5
1597044000000|2020-08-10 07:20:00|29343.6|29323.6|29343.6|29323.6|29343.6|29323.6|29343.6|29323.6|1
1597044300000|2020-08-10 07:25:00|29343.3|29323.3|29344.6|29324.6|29344.6|29324.6|29343.3|29323.3|4
1597044600000|2020-08-10 07:30:00|29341.1|29321.1|29340|29320|29345.1|29325.1|29337.5|29317.5|10
1597044900000|2020-08-10 07:35:00|29337.5|29317.5|29340|29320|29342.2|29322.2|29337.5|29317.5|5
1597045200000|2020-08-10 07:40:00|29340.3|29320.3|29340.8|29320.8|29340.8|29320.8|29340.3|29320.3|2
1597045500000|2020-08-10 07:45:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1597045800000|2020-08-10 07:50:00|29338.8|29318.8|29342.5|29322.5|29342.5|29322.5|29337.5|29317.5|10
1597046100000|2020-08-10 07:55:00|29343.9|29323.9|29342.5|29322.5|29343.9|29323.9|29342.5|29322.5|2
1597046400000|2020-08-10 08:00:00|29341.1|29321.1|29342.5|29322.5|29342.5|29322.5|29341.1|29321.1|2
1597046700000|2020-08-10 08:05:00|29343.9|29323.9|29344.7|29324.7|29347.5|29327.5|29343.8|29323.8|11
1597047300000|2020-08-10 08:15:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29345.8|29325.8|3
1597047600000|2020-08-10 08:20:00|29344.7|29324.7|29347.2|29327.2|29347.2|29327.2|29344.7|29324.7|2
1597047900000|2020-08-10 08:25:00|29348.6|29328.6|29347.2|29327.2|29348.6|29328.6|29347.2|29327.2|2
1597048200000|2020-08-10 08:30:00|29348.6|29328.6|29347.2|29327.2|29348.6|29328.6|29347.2|29327.2|4
1597048500000|2020-08-10 08:35:00|29347.5|29327.5|29347.5|29327.5|29347.8|29327.8|29347.5|29327.5|3
1597048800000|2020-08-10 08:40:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597049100000|2020-08-10 08:45:00|29350|29330|29347.6|29327.6|29350|29330|29347.6|29327.6|2
1597049700000|2020-08-10 08:55:00|29346.1|29326.1|29345|29325|29346.1|29326.1|29342.8|29322.8|4
1597050600000|2020-08-10 09:10:00|29342.5|29322.5|29340|29320|29342.5|29322.5|29340|29320|3
1597050900000|2020-08-10 09:15:00|29345|29310|29340.5|29305.5|29345|29310|29339.8|29304.8|7
1597051200000|2020-08-10 09:20:00|29342.5|29307.5|29335.3|29315.3|29342.5|29315.3|29335.3|29307.5|2
1597051500000|2020-08-10 09:25:00|29335.8|29315.8|29335.8|29315.8|29335.8|29315.8|29335.8|29315.8|1
1597051800000|2020-08-10 09:30:00|29336.8|29316.8|29350|29315|29350|29316.8|29336.8|29315|2
1597054200000|2020-08-10 10:10:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|1
1597054500000|2020-08-10 10:15:00|29346.9|29326.9|29347.2|29327.2|29347.2|29327.2|29346.9|29326.9|2
1597055400000|2020-08-10 10:30:00|29346.1|29326.1|29347.5|29327.5|29347.5|29327.5|29346.1|29326.1|2
1597055700000|2020-08-10 10:35:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597056600000|2020-08-10 10:50:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597058100000|2020-08-10 11:15:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|4
1597058400000|2020-08-10 11:20:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597058700000|2020-08-10 11:25:00|29348|29328|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|4
1597059000000|2020-08-10 11:30:00|29346.1|29326.1|29347.5|29327.5|29347.5|29327.5|29346.1|29326.1|2
1597059300000|2020-08-10 11:35:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|1
1597059900000|2020-08-10 11:45:00|29344.7|29324.7|29346.9|29326.9|29349.7|29326.9|29344.7|29314.7|4
1597060500000|2020-08-10 11:55:00|29353.1|29318.1|29349.7|29314.7|29353.1|29318.1|29349.7|29314.7|2
1597060800000|2020-08-10 12:00:00|29349.6|29314.6|29347.2|29327.2|29349.6|29328.6|29344.7|29314.6|5
1597061100000|2020-08-10 12:05:00|29345.5|29325.5|29342.2|29322.2|29345.5|29325.5|29342.2|29322.2|4
1597061400000|2020-08-10 12:10:00|29344.5|29309.5|29342.2|29307.2|29344.5|29309.5|29342.2|29307.2|5
1597062600000|2020-08-10 12:30:00|29344.7|29309.7|29341.9|29321.9|29344.7|29321.9|29341.9|29309.7|2
1597062900000|2020-08-10 12:35:00|29342|29322|29345|29325|29347.5|29325|29341.1|29312.5|6
1597063800000|2020-08-10 12:50:00|29342.5|29307.5|29340|29305|29342.5|29307.5|29340|29305|2
1597064100000|2020-08-10 12:55:00|29325.8|29305.8|29322.6|29302.6|29341.7|29306.7|29322.6|29302.6|21
1597064400000|2020-08-10 13:00:00|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|1
1597064700000|2020-08-10 13:05:00|29326.8|29291.8|29327.5|29292.5|29327.5|29292.5|29326.8|29291.8|2
1597065300000|2020-08-10 13:15:00|29332.8|29297.8|29332.8|29297.8|29332.8|29297.8|29332.8|29297.8|1
1597065900000|2020-08-10 13:25:00|29335|29300|29330|29295|29335|29300|29330|29295|4
1597066500000|2020-08-10 13:35:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1597067400000|2020-08-10 13:50:00|29330.1|29295.1|29326.1|29291.1|29330.1|29295.1|29326.1|29291.1|5
1597067700000|2020-08-10 13:55:00|29326.4|29291.4|29326.4|29291.4|29326.4|29291.4|29326.4|29291.4|1
1597068000000|2020-08-10 14:00:00|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|1
1597068300000|2020-08-10 14:05:00|29329.9|29294.9|29334.6|29299.6|29334.6|29299.6|29328.9|29293.9|7
1597068900000|2020-08-10 14:15:00|29332.3|29297.3|29334.6|29299.6|29334.6|29299.6|29332.3|29297.3|2
1597069200000|2020-08-10 14:20:00|29334|29299|29324.6|29304.6|29334|29304.6|29322.6|29299|4
1597069500000|2020-08-10 14:25:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29320.8|29300.8|3
1597069800000|2020-08-10 14:30:00|29320.8|29300.8|29322.5|29302.5|29322.5|29302.5|29320.8|29300.8|5
1597070100000|2020-08-10 14:35:00|29321.2|29301.2|29320|29300|29322.5|29302.5|29320|29300|3
1597070400000|2020-08-10 14:40:00|29318|29298|29320|29300|29320|29300|29317.5|29297.5|3
1597070700000|2020-08-10 14:45:00|29320.8|29300.8|29335|29300|29335|29303.8|29320.8|29297.2|7
1597071000000|2020-08-10 14:50:00|29336|29301|29330|29310|29337.5|29310|29327.5|29300|7
1597071300000|2020-08-10 14:55:00|29332|29312|29332|29312|29332|29312|29332|29312|1
1597071600000|2020-08-10 15:00:00|29330|29310|29329.6|29309.6|29330|29310|29329.6|29309.6|2
1597071900000|2020-08-10 15:05:00|29332.1|29312.1|29329.6|29309.6|29332.1|29312.1|29329.6|29309.6|2
1597072200000|2020-08-10 15:10:00|29323.8|29303.8|29319.6|29299.6|29323.8|29303.8|29319.6|29299.6|2
1597072800000|2020-08-10 15:20:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|1
1597073100000|2020-08-10 15:25:00|29322.9|29302.9|29322.9|29302.9|29324.2|29304.2|29322.9|29302.9|3
1597073400000|2020-08-10 15:30:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597073700000|2020-08-10 15:35:00|29335|29300|29324.5|29304.5|29335|29304.5|29317.5|29297.5|13
1597074300000|2020-08-10 15:45:00|29331|29296|29330|29295|29331|29296|29330|29295|2
1597075800000|2020-08-10 16:10:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1597076100000|2020-08-10 16:15:00|29332|29312|29334.6|29299.6|29334.6|29312|29329.6|29299.6|4
1597077900000|2020-08-10 16:45:00|29335.9|29300.9|29320.1|29300.1|29337.1|29307.1|29320.1|29297.1|11
1597078800000|2020-08-10 17:00:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|1
1597079100000|2020-08-10 17:05:00|29324.6|29289.6|29321.8|29301.8|29324.6|29301.8|29321.8|29289.6|2
1597079400000|2020-08-10 17:10:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1597080000000|2020-08-10 17:20:00|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|1
1597080600000|2020-08-10 17:30:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1597081200000|2020-08-10 17:40:00|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|1
1597081500000|2020-08-10 17:45:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|1
1597081800000|2020-08-10 17:50:00|29319.1|29299.1|29320|29300|29320|29300|29319.1|29299.1|2
1597083600000|2020-08-10 18:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597083900000|2020-08-10 18:25:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|3
1597084200000|2020-08-10 18:30:00|29322.5|29302.5|29337.5|29302.5|29337.5|29302.8|29322.5|29300|4
1597084500000|2020-08-10 18:35:00|29328.3|29308.3|29330|29310|29330|29310|29327.5|29307.5|4
1597084800000|2020-08-10 18:40:00|29329.6|29309.6|29329.6|29309.6|29329.6|29309.6|29329.6|29309.6|1
1597086000000|2020-08-10 19:00:00|29337|29302|29337|29302|29337|29302|29337|29302|1
1597086900000|2020-08-10 19:15:00|29326.5|29306.5|29322|29302|29337|29306.5|29322|29296.5|8
1597087500000|2020-08-10 19:25:00|29321.1|29301.1|29322.5|29302.5|29322.5|29302.5|29321.1|29301.1|2
1597088700000|2020-08-10 19:45:00|29323.8|29303.8|29335.5|29300.5|29335.5|29303.8|29323.8|29297.5|6
1597113000000|2020-08-11 02:30:00|29305|29285|29304.8|29284.8|29306.3|29286.3|29304.8|29284.8|4
1597113300000|2020-08-11 02:35:00|29304.3|29284.3|29302.5|29282.5|29304.8|29284.8|29301.1|29281.1|9
1597113600000|2020-08-11 02:40:00|29302.8|29282.8|29313.2|29293.2|29315.5|29295.5|29302.5|29282.5|19
1597113900000|2020-08-11 02:45:00|29313.7|29293.7|29316.7|29296.7|29317.2|29297.2|29312.8|29292.8|13
1597114200000|2020-08-11 02:50:00|29313.3|29293.3|29311.5|29291.5|29314|29294|29310.6|29290.6|8
1597114500000|2020-08-11 02:55:00|29312|29292|29316.2|29296.2|29316.7|29296.7|29312|29292|8
1597114800000|2020-08-11 03:00:00|29316.7|29296.7|29317.5|29297.5|29321.5|29301.5|29315.9|29295.9|18
1597115100000|2020-08-11 03:05:00|29319|29299|29322.2|29302.2|29330|29307.5|29317.8|29292|36
1597115400000|2020-08-11 03:10:00|29320.8|29300.8|29322.2|29302.2|29322.2|29302.2|29320|29300|4
1597115700000|2020-08-11 03:15:00|29323.5|29303.5|29324.8|29304.8|29331|29311|29323.5|29303.5|8
1597116000000|2020-08-11 03:20:00|29324.5|29304.5|29322|29302|29328.2|29308.2|29322|29302|19
1597116300000|2020-08-11 03:25:00|29323.5|29303.5|29322.5|29302.5|29331.2|29311.2|29322.5|29302.5|16
1597116600000|2020-08-11 03:30:00|29321.6|29301.6|29324|29304|29324|29304|29321.6|29301.6|6
1597116900000|2020-08-11 03:35:00|29323.8|29303.8|29323.3|29303.3|29323.8|29303.8|29323.3|29303.3|2
1597117200000|2020-08-11 03:40:00|29322.8|29302.8|29322.8|29302.8|29322.8|29302.8|29322.8|29302.8|1
1597117500000|2020-08-11 03:45:00|29322.5|29302.5|29322|29302|29322.5|29302.5|29321.1|29301.1|4
1597117800000|2020-08-11 03:50:00|29321|29301|29320|29300|29321|29301|29320|29300|2
1597118100000|2020-08-11 03:55:00|29321|29301|29322.8|29302.8|29322.8|29302.8|29321|29301|9
1597118400000|2020-08-11 04:00:00|29323.3|29303.3|29323.8|29303.8|29323.8|29303.8|29323.3|29303.3|2
1597118700000|2020-08-11 04:05:00|29322.8|29302.8|29324.8|29304.8|29324.8|29304.8|29321.5|29301.5|7
1597119300000|2020-08-11 04:15:00|29324.3|29304.3|29326.7|29306.7|29327.3|29307.3|29323.3|29303.3|12
1597119600000|2020-08-11 04:20:00|29325.6|29305.6|29323.8|29303.8|29329.5|29309.5|29323.8|29303.8|13
1597119900000|2020-08-11 04:25:00|29324.5|29304.5|29325.7|29305.7|29326.2|29306.2|29324.5|29304.5|4
1597120200000|2020-08-11 04:30:00|29326.2|29306.2|29327|29307|29328|29308|29324.5|29304.5|11
1597120500000|2020-08-11 04:35:00|29327.5|29307.5|29327.2|29307.2|29327.5|29307.5|29326|29306|5
1597120800000|2020-08-11 04:40:00|29326.7|29306.7|29329.5|29309.5|29329.5|29309.5|29326.7|29306.7|4
1597121100000|2020-08-11 04:45:00|29329.8|29309.8|29329.8|29309.8|29330.3|29310.3|29329.8|29309.8|3
1597121400000|2020-08-11 04:50:00|29329.3|29309.3|29332.4|29312.4|29334.3|29314.3|29328.5|29308.5|15
1597121700000|2020-08-11 04:55:00|29333.3|29313.3|29334.5|29314.5|29334.8|29314.8|29332.4|29312.4|19
1597122000000|2020-08-11 05:00:00|29332.8|29312.8|29333.1|29313.1|29338.5|29318.5|29332.8|29312.8|22
1597122300000|2020-08-11 05:05:00|29333|29313|29328.8|29308.8|29333|29313|29327.5|29307.5|9
1597122600000|2020-08-11 05:10:00|29327.8|29307.8|29328.8|29308.8|29331.2|29311.2|29327.8|29307.8|10
1597122900000|2020-08-11 05:15:00|29328|29308|29328.5|29308.5|29328.5|29308.5|29327.5|29307.5|4
1597123200000|2020-08-11 05:20:00|29328.3|29308.3|29334.5|29314.5|29338.8|29318.8|29328.3|29308.3|14
1597123500000|2020-08-11 05:25:00|29335|29315|29333.8|29313.8|29335|29315|29333.8|29313.8|4
1597123800000|2020-08-11 05:30:00|29335|29315|29337.7|29317.7|29338.2|29318.2|29335|29315|7
1597124100000|2020-08-11 05:35:00|29339|29319|29338.8|29318.8|29339|29319|29337.8|29317.8|4
1597124400000|2020-08-11 05:40:00|29338.3|29318.3|29343.3|29323.3|29343.3|29323.3|29337.8|29317.8|10
1597124700000|2020-08-11 05:45:00|29342.3|29322.3|29336|29316|29342.3|29322.3|29336|29316|8
1597125000000|2020-08-11 05:50:00|29336.1|29316.1|29333.6|29313.6|29337.5|29317.5|29333.1|29313.1|10
1597125300000|2020-08-11 05:55:00|29335|29315|29339.5|29319.5|29340|29320|29333.1|29313.1|15
1597125600000|2020-08-11 06:00:00|29339.2|29319.2|29337|29317|29339.2|29319.2|29337|29317|7
1597125900000|2020-08-11 06:05:00|29337.5|29317.5|29341.7|29321.7|29344|29324|29337.5|29317.5|12
1597126200000|2020-08-11 06:10:00|29335.5|29315.5|29351|29316|29351|29327.5|29335.5|29315|17
1597126500000|2020-08-11 06:15:00|29350|29315|29343.8|29323.8|29353.5|29327.5|29342.5|29312.5|34
1597126800000|2020-08-11 06:20:00|29342.8|29322.8|29346|29326|29346.5|29326.5|29341.6|29321.6|23
1597127100000|2020-08-11 06:25:00|29345|29325|29344.3|29324.3|29348.8|29328.8|29343.3|29323.3|25
1597127400000|2020-08-11 06:30:00|29345.8|29325.8|29349.3|29329.3|29349.8|29329.8|29344.5|29324.5|22
1597127700000|2020-08-11 06:35:00|29349|29329|29347.1|29327.1|29354.6|29334.6|29347.1|29327.1|23
1597128000000|2020-08-11 06:40:00|29346.6|29326.6|29355.3|29335.3|29355.5|29335.5|29345.3|29325.3|35
1597128300000|2020-08-11 06:45:00|29354.3|29334.3|29352.8|29332.8|29355.5|29335.5|29350.5|29330.5|20
1597128600000|2020-08-11 06:50:00|29349.5|29329.5|29350.3|29330.3|29350.3|29330.3|29349|29329|8
1597128900000|2020-08-11 06:55:00|29350.5|29330.5|29342|29322|29352.8|29332.8|29342|29322|35
1597129200000|2020-08-11 07:00:00|29341.5|29321.5|29344|29324|29346|29326|29341.5|29321.5|17
1597129500000|2020-08-11 07:05:00|29344.5|29324.5|29347.5|29327.5|29347.5|29327.5|29344.5|29324.5|6
1597129800000|2020-08-11 07:10:00|29347|29327|29346.5|29326.5|29347|29327|29346.5|29326.5|2
1597130100000|2020-08-11 07:15:00|29345.5|29325.5|29348.3|29328.3|29348.3|29328.3|29345.5|29325.5|4
1597130400000|2020-08-11 07:20:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.4|29324.4|8
1597130700000|2020-08-11 07:25:00|29345.3|29325.3|29343|29323|29349|29329|29343|29323|21
1597131000000|2020-08-11 07:30:00|29343.5|29323.5|29342.5|29322.5|29343.5|29323.5|29340.5|29320.5|12
1597131300000|2020-08-11 07:35:00|29341.1|29321.1|29342.5|29322.5|29345|29325|29341.1|29321.1|4
1597131600000|2020-08-11 07:40:00|29343.9|29323.9|29341.1|29321.1|29343.9|29323.9|29341.1|29321.1|3
1597131900000|2020-08-11 07:45:00|29342.5|29322.5|29345|29325|29347.4|29327.4|29342.5|29322.5|8
1597132200000|2020-08-11 07:50:00|29346.3|29326.3|29347.5|29312.5|29350|29327.5|29340|29312.5|23
1597132500000|2020-08-11 07:55:00|29345|29310|29335|29315|29345|29317.7|29330|29307.5|9
1597132800000|2020-08-11 08:00:00|29335.3|29315.3|29335.8|29315.8|29335.8|29315.8|29335.3|29315.3|2
1597133100000|2020-08-11 08:05:00|29335|29315|29335.8|29315.8|29335.8|29315.8|29335|29315|5
1597133400000|2020-08-11 08:10:00|29335|29315|29332.5|29312.5|29335|29315|29330|29310|7
1597133700000|2020-08-11 08:15:00|29331.1|29311.1|29335|29315|29335|29315|29331.1|29311.1|6
1597134000000|2020-08-11 08:20:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597134300000|2020-08-11 08:25:00|29335.8|29315.8|29335|29315|29335.8|29315.8|29335|29315|2
1597134600000|2020-08-11 08:30:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597135200000|2020-08-11 08:40:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1597135800000|2020-08-11 08:50:00|29332.5|29312.5|29335.2|29315.2|29335.9|29315.9|29327.8|29307.8|18
1597136100000|2020-08-11 08:55:00|29333.7|29313.7|29335.5|29315.5|29335.5|29315.5|29331.8|29311.8|5
1597136400000|2020-08-11 09:00:00|29333|29313|29330.5|29310.5|29333|29313|29329.6|29309.6|7
1597136700000|2020-08-11 09:05:00|29331|29311|29331.8|29311.8|29331.8|29311.8|29331|29311|2
1597137900000|2020-08-11 09:25:00|29332.4|29312.4|29330.5|29310.5|29332.4|29312.4|29330.5|29310.5|3
1597138500000|2020-08-11 09:35:00|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|1
1597139100000|2020-08-11 09:45:00|29330.8|29310.8|29330.5|29310.5|29331.8|29311.8|29330.5|29310.5|6
1597139400000|2020-08-11 09:50:00|29331.8|29311.8|29339.8|29304.8|29350.8|29326.2|29331.8|29304.8|16
1597139700000|2020-08-11 09:55:00|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|1
1597140000000|2020-08-11 10:00:00|29330.5|29310.5|29326.8|29306.8|29331.2|29311.2|29325.5|29305.5|8
1597140300000|2020-08-11 10:05:00|29323.8|29303.8|29320.5|29300.5|29331|29303.8|29320|29296|10
1597140600000|2020-08-11 10:10:00|29320|29300|29331|29296|29332|29300.8|29317.3|29294.8|13
1597140900000|2020-08-11 10:15:00|29321.3|29301.3|29331|29296|29331|29301.3|29320.8|29296|3
1597141200000|2020-08-11 10:20:00|29332.5|29297.5|29324.1|29304.1|29332.5|29304.1|29321.3|29296|6
1597141500000|2020-08-11 10:25:00|29335.9|29300.9|29321.3|29301.3|29335.9|29310.8|29321.3|29296|16
1597141800000|2020-08-11 10:30:00|29320.8|29300.8|29320.8|29300.8|29332|29301.3|29320.8|29296|5
1597142100000|2020-08-11 10:35:00|29321.8|29301.8|29320.8|29300.8|29332|29301.8|29320.8|29295.8|6
1597142400000|2020-08-11 10:40:00|29331|29296|29325.6|29305.6|29335.8|29306.6|29324.2|29296|12
1597142700000|2020-08-11 10:45:00|29326.6|29306.6|29325.6|29305.6|29326.7|29306.7|29325.6|29305.6|3
1597143000000|2020-08-11 10:50:00|29324.1|29304.1|29324.2|29289.2|29328.1|29304.1|29323.6|29288.6|10
1597143300000|2020-08-11 10:55:00|29320.6|29300.6|29316.7|29296.7|29320.6|29300.6|29316.7|29296.7|3
1597143600000|2020-08-11 11:00:00|29319.2|29299.2|29326.4|29291.4|29326.7|29304.2|29319.2|29291.4|4
1597143900000|2020-08-11 11:05:00|29326.7|29291.7|29326.7|29291.7|29326.7|29291.7|29324.2|29289.2|4
1597144200000|2020-08-11 11:10:00|29325.9|29290.9|29326.7|29291.7|29326.7|29291.7|29325.9|29290.9|2
1597144500000|2020-08-11 11:15:00|29326.8|29291.8|29314.5|29294.5|29326.8|29294.5|29314.4|29291.8|4
1597144800000|2020-08-11 11:20:00|29314.4|29294.4|29326.2|29291.2|29331.2|29296.2|29313.4|29289|28
1597145100000|2020-08-11 11:25:00|29323.7|29288.7|29326.2|29291.2|29326.2|29296.4|29311.4|29283.7|11
1597145400000|2020-08-11 11:30:00|29323.7|29288.7|29326.2|29291.2|29326.2|29291.2|29323.7|29288.7|2
1597146900000|2020-08-11 11:55:00|29330.3|29295.3|29328.7|29293.7|29331.5|29296.5|29328.7|29293.7|3
1597147800000|2020-08-11 12:10:00|29320.3|29300.3|29320|29300|29322.8|29302.8|29320|29300|3
1597148400000|2020-08-11 12:20:00|29317.5|29297.5|29317.5|29282.5|29319.5|29297.5|29317.5|29282.5|3
1597148700000|2020-08-11 12:25:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1597149000000|2020-08-11 12:30:00|29317.2|29297.2|29317.2|29297.2|29317.3|29297.3|29317.2|29297.2|7
1597149300000|2020-08-11 12:35:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1597149900000|2020-08-11 12:45:00|29310.8|29290.8|29321|29286|29321|29294.7|29307.8|29284|26
1597150200000|2020-08-11 12:50:00|29322.5|29287.5|29314.8|29294.8|29322.5|29295|29312.9|29287.5|5
1597150500000|2020-08-11 12:55:00|29315|29295|29323|29288|29323|29295|29315|29288|2
1597150800000|2020-08-11 13:00:00|29323.5|29288.5|29315|29295|29323.5|29295|29307.5|29287.5|15
1597151100000|2020-08-11 13:05:00|29307.6|29287.6|29315|29295|29317.3|29297.3|29307.6|29287.6|16
1597151400000|2020-08-11 13:10:00|29312.5|29292.5|29332.5|29297.5|29334.1|29300|29312.5|29290|19
1597151700000|2020-08-11 13:15:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1597152000000|2020-08-11 13:20:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597152300000|2020-08-11 13:25:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597152900000|2020-08-11 13:35:00|29325|29305|29335.4|29300.4|29336.7|29307.9|29325|29300.4|5
1597153200000|2020-08-11 13:40:00|29334.9|29299.9|29325.4|29305.4|29334.9|29305.4|29325.4|29299.9|2
1597153500000|2020-08-11 13:45:00|29323.2|29303.2|29318|29298|29323.2|29303.2|29318|29298|2
1597153800000|2020-08-11 13:50:00|29330.4|29295.4|29330.4|29295.4|29330.4|29295.4|29330.4|29295.4|1
1597154100000|2020-08-11 13:55:00|29331|29296|29330.4|29295.4|29331|29305.4|29325.4|29295.4|3
1597154400000|2020-08-11 14:00:00|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|1
1597155000000|2020-08-11 14:10:00|29327.9|29307.9|29325.4|29305.4|29327.9|29307.9|29325.4|29305.4|2
1597155300000|2020-08-11 14:15:00|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|1
1597155900000|2020-08-11 14:25:00|29327.9|29307.9|29326.2|29306.2|29327.9|29307.9|29326.2|29306.2|2
1597156200000|2020-08-11 14:30:00|29333.3|29313.3|29336.2|29301.2|29336.3|29313.3|29333.3|29301.2|3
1597156500000|2020-08-11 14:35:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|1
1597156800000|2020-08-11 14:40:00|29323.1|29303.1|29330.4|29310.4|29336|29310.4|29323.1|29300.4|7
1597158000000|2020-08-11 15:00:00|29327.9|29307.9|29327.9|29307.9|29327.9|29307.9|29326.6|29306.6|3
1597158300000|2020-08-11 15:05:00|29329.2|29309.2|29327.9|29307.9|29330.2|29310.2|29325.8|29305.8|6
1597158600000|2020-08-11 15:10:00|29329.2|29309.2|29327.9|29307.9|29329.2|29309.2|29327.9|29307.9|2
1597158900000|2020-08-11 15:15:00|29328|29308|29345.4|29310.4|29345.4|29312.8|29328|29308|4
1597159200000|2020-08-11 15:20:00|29335.4|29315.4|29330.4|29310.4|29335.4|29315.4|29330.4|29310.4|4
1597159500000|2020-08-11 15:25:00|29337.8|29317.8|29337.9|29317.9|29337.9|29317.9|29336.6|29316.6|3
1597159800000|2020-08-11 15:30:00|29338.7|29318.7|29337.5|29302.5|29347.5|29318.7|29337.5|29302.5|6
1597160100000|2020-08-11 15:35:00|29327.5|29307.5|29337.5|29302.5|29337.5|29312.4|29325|29300|6
1597160700000|2020-08-11 15:45:00|29337.4|29317.4|29342.5|29307.5|29342.5|29317.4|29337.4|29304.5|5
1597161000000|2020-08-11 15:50:00|29344|29309|29336.2|29316.2|29345|29317.5|29335.3|29307.5|6
1597161300000|2020-08-11 15:55:00|29337.5|29317.5|29340|29320|29340|29320|29337.5|29317.5|2
1597161600000|2020-08-11 16:00:00|29337.5|29317.5|29336.2|29316.2|29340|29320|29336.2|29316.2|4
1597161900000|2020-08-11 16:05:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597162200000|2020-08-11 16:10:00|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|1
1597162500000|2020-08-11 16:15:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597162800000|2020-08-11 16:20:00|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|1
1597163100000|2020-08-11 16:25:00|29340|29305|29335|29300|29340|29305|29335|29300|5
1597163400000|2020-08-11 16:30:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1597163700000|2020-08-11 16:35:00|29327.5|29307.5|29330|29310|29330|29310|29327.5|29307.5|2
1597165200000|2020-08-11 17:00:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597165500000|2020-08-11 17:05:00|29333.3|29313.3|29335|29315|29337.4|29317.4|29333.3|29313.3|3
1597169100000|2020-08-11 18:05:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29331.2|29311.2|3
1597169400000|2020-08-11 18:10:00|29327.6|29307.6|29332.5|29312.5|29332.5|29312.5|29327.6|29307.6|3
1597169700000|2020-08-11 18:15:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1597170300000|2020-08-11 18:25:00|29332.5|29312.5|29335|29315|29335|29315|29332.5|29312.5|2
1597170600000|2020-08-11 18:30:00|29337.5|29317.5|29335|29315|29337.5|29317.5|29335|29315|3
1597170900000|2020-08-11 18:35:00|29337.3|29317.3|29337.5|29317.5|29338.8|29318.8|29337.3|29317.3|3
1597171200000|2020-08-11 18:40:00|29337.8|29317.8|29338.8|29318.8|29338.8|29318.8|29337.5|29317.5|3
1597171500000|2020-08-11 18:45:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597172100000|2020-08-11 18:55:00|29340|29320|29340|29320|29342.4|29322.4|29340|29320|3
1597172400000|2020-08-11 19:00:00|29342.5|29322.5|29342.5|29322.5|29345.5|29322.5|29341.2|29310.5|5
1597173000000|2020-08-11 19:10:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597173300000|2020-08-11 19:15:00|29347.5|29327.5|29357.5|29322.5|29357.5|29327.5|29347.5|29322.5|2
1597173600000|2020-08-11 19:20:00|29361.2|29326.2|29357.5|29322.5|29361.2|29326.2|29357.5|29322.5|3
1597174200000|2020-08-11 19:30:00|29360|29325|29357.5|29322.5|29360|29325|29357.5|29322.5|3
1597175400000|2020-08-11 19:50:00|29354|29334|29358.8|29323.8|29372.5|29337.5|29354|29322.8|24
1597175700000|2020-08-11 19:55:00|29359.4|29324.4|29356.3|29321.3|29360|29325|29355.8|29320.8|6
1597199400000|2020-08-12 02:30:00|29356|29321|29348.8|29328.8|29356|29330|29347.8|29321|12
1597199700000|2020-08-12 02:35:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1597200000000|2020-08-12 02:40:00|29349.3|29329.3|29344.5|29324.5|29350|29330|29341|29321|29
1597200300000|2020-08-12 02:45:00|29344|29324|29344.8|29324.8|29353.3|29324.8|29342.7|29316.2|13
1597200600000|2020-08-12 02:50:00|29345|29325|29352.3|29332.3|29353.5|29333.5|29345|29325|11
1597200900000|2020-08-12 02:55:00|29351.8|29331.8|29350.8|29330.8|29351.8|29331.8|29350.8|29330.8|3
1597201200000|2020-08-12 03:00:00|29350.3|29330.3|29360|29325|29364.6|29334.5|29350.3|29318.5|51
1597201500000|2020-08-12 03:05:00|29361|29326|29362.5|29327.5|29362.5|29327.5|29361|29326|2
1597202100000|2020-08-12 03:15:00|29362.8|29327.8|29369.3|29334.3|29371.6|29340.5|29357.2|29327.5|18
1597202400000|2020-08-12 03:20:00|29367.5|29332.5|29365|29330|29367.8|29337.8|29357.2|29327.5|11
1597202700000|2020-08-12 03:25:00|29364.5|29329.5|29357.8|29337.8|29367.5|29342.2|29357.8|29329.5|11
1597203000000|2020-08-12 03:30:00|29355.6|29335.6|29362.5|29327.5|29362.5|29337.5|29352.8|29327.5|8
1597203600000|2020-08-12 03:40:00|29362.8|29327.8|29370.8|29335.8|29371.8|29339.8|29357.2|29327.5|9
1597203900000|2020-08-12 03:45:00|29372.1|29337.1|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1597204200000|2020-08-12 03:50:00|29370|29335|29367.8|29332.8|29370|29335|29365|29330|6
1597205100000|2020-08-12 04:05:00|29368.1|29333.1|29368.1|29333.1|29368.1|29333.1|29368.1|29333.1|1
1597206000000|2020-08-12 04:20:00|29362.1|29342.1|29368.1|29333.1|29368.1|29342.1|29361.1|29333.1|4
1597206300000|2020-08-12 04:25:00|29369.1|29334.1|29387.8|29352.8|29388.1|29353.1|29365.3|29334.1|21
1597206600000|2020-08-12 04:30:00|29383|29348|29382.2|29347.2|29383.3|29348.3|29381.1|29346.1|7
1597206900000|2020-08-12 04:35:00|29387.8|29352.8|29382.8|29347.8|29387.8|29352.8|29381|29346|3
1597207200000|2020-08-12 04:40:00|29383.1|29348.1|29382.8|29347.8|29383.1|29348.1|29380.2|29345.2|4
1597207500000|2020-08-12 04:45:00|29382.2|29347.2|29370.6|29350.6|29382.2|29352.8|29370.6|29342.6|10
1597207800000|2020-08-12 04:50:00|29372.5|29352.5|29377.5|29357.5|29378|29358|29372.2|29342.5|11
1597208100000|2020-08-12 04:55:00|29376|29356|29390.3|29355.3|29390.8|29358.8|29376|29355.3|8
1597208400000|2020-08-12 05:00:00|29391.8|29356.8|29390.8|29355.8|29392.8|29357.8|29390.8|29355.8|6
1597208700000|2020-08-12 05:05:00|29387.2|29367.2|29392.8|29357.8|29392.8|29367.5|29386.1|29357.8|4
1597209300000|2020-08-12 05:15:00|29393.6|29358.6|29390.8|29355.8|29393.6|29358.6|29390.8|29355.8|3
1597209600000|2020-08-12 05:20:00|29387.8|29352.8|29390.8|29355.8|29390.8|29355.8|29387.8|29352.8|2
1597209900000|2020-08-12 05:25:00|29390.5|29355.5|29392.5|29357.5|29392.5|29358.8|29377.8|29355.5|6
1597210200000|2020-08-12 05:30:00|29387.9|29352.9|29385|29350|29387.9|29352.9|29385|29350|4
1597210500000|2020-08-12 05:35:00|29385.5|29350.5|29375.8|29355.8|29387.2|29357.8|29375.3|29350.5|9
1597210800000|2020-08-12 05:40:00|29382.5|29347.5|29373.5|29353.5|29382.5|29354|29372.8|29347.5|4
1597211100000|2020-08-12 05:45:00|29372.5|29352.5|29372.5|29352.5|29373.5|29353.5|29372.5|29352.5|5
1597211400000|2020-08-12 05:50:00|29371.6|29351.6|29372|29352|29372|29352|29371|29351|5
1597211700000|2020-08-12 05:55:00|29371|29351|29372.5|29352.5|29374.4|29354.4|29371|29351|5
1597212000000|2020-08-12 06:00:00|29375|29355|29375.3|29355.3|29380.5|29357.5|29374.5|29345.5|10
1597212300000|2020-08-12 06:05:00|29382.5|29347.5|29372.4|29352.4|29385.5|29358|29372.4|29347.5|14
1597212600000|2020-08-12 06:10:00|29382.5|29347.5|29386|29351|29386|29357.5|29375|29340|15
1597212900000|2020-08-12 06:15:00|29385|29350|29372.2|29352.2|29385|29352.8|29367.8|29343|8
1597213200000|2020-08-12 06:20:00|29370.3|29350.3|29377.5|29342.5|29377.5|29350.3|29370.3|29342.5|2
1597213500000|2020-08-12 06:25:00|29377.8|29342.8|29367.8|29347.8|29377.8|29347.8|29367.8|29342.3|6
1597213800000|2020-08-12 06:30:00|29367.9|29347.9|29372|29352|29372|29352|29367.7|29347.7|7
1597214100000|2020-08-12 06:35:00|29368.8|29348.8|29368.2|29348.2|29372.5|29352.5|29367.5|29347.5|26
1597214400000|2020-08-12 06:40:00|29368|29348|29380|29360|29385|29361|29368|29348|23
1597214700000|2020-08-12 06:45:00|29373.3|29353.3|29382.5|29347.5|29387.5|29361.3|29367.5|29339|37
1597215000000|2020-08-12 06:50:00|29372.5|29352.5|29385.3|29365.3|29387.5|29365.3|29372.5|29350.4|27
1597215300000|2020-08-12 06:55:00|29386.3|29366.3|29392.5|29357.5|29393.3|29366.3|29386.3|29357.5|6
1597215600000|2020-08-12 07:00:00|29392.8|29357.8|29388|29368|29393.3|29368|29387.8|29357.8|4
1597215900000|2020-08-12 07:05:00|29386.1|29366.1|29392.5|29357.5|29393.3|29368|29385.8|29353.8|24
1597216500000|2020-08-12 07:15:00|29392.8|29357.8|29382.5|29362.5|29392.8|29362.5|29382.5|29350.4|7
1597216800000|2020-08-12 07:20:00|29392.5|29357.5|29378.3|29358.3|29392.5|29362.5|29377.8|29357.5|5
1597217100000|2020-08-12 07:25:00|29378.9|29358.9|29377.5|29357.5|29385.3|29365.3|29377.5|29357.5|57
1597217400000|2020-08-12 07:30:00|29378.5|29358.5|29377.8|29357.8|29382|29362|29376.1|29356.1|16
1597217700000|2020-08-12 07:35:00|29376.1|29356.1|29372.5|29352.5|29376.1|29356.1|29371.1|29351.1|5
1597218000000|2020-08-12 07:40:00|29371.1|29351.1|29373.9|29353.9|29374.8|29354.8|29370.9|29350.9|9
1597218300000|2020-08-12 07:45:00|29375.3|29355.3|29372.5|29352.5|29378.9|29358.9|29372.5|29352.5|8
1597218600000|2020-08-12 07:50:00|29373.8|29353.8|29372.5|29352.5|29373.9|29353.9|29372.5|29352.5|6
1597219200000|2020-08-12 08:00:00|29372.8|29352.8|29377.8|29357.8|29378.3|29357.8|29371.1|29342.5|13
1597219500000|2020-08-12 08:05:00|29376.4|29356.4|29372.8|29352.8|29377.8|29357.8|29372.8|29352.8|7
1597220100000|2020-08-12 08:15:00|29370.3|29350.3|29372.8|29352.8|29372.8|29352.8|29370.3|29350.3|2
1597220400000|2020-08-12 08:20:00|29370.3|29350.3|29370.3|29350.3|29372.8|29352.8|29370.3|29350.3|3
1597220700000|2020-08-12 08:25:00|29368|29348|29367.8|29332.8|29370.1|29350.1|29362.8|29332.1|12
1597221000000|2020-08-12 08:30:00|29367.6|29332.6|29362.8|29342.8|29372.8|29342.8|29362.8|29330.3|6
1597221300000|2020-08-12 08:35:00|29365.3|29345.3|29367.2|29347.2|29367.8|29347.8|29362.8|29342.8|14
1597221600000|2020-08-12 08:40:00|29364.7|29344.7|29367.2|29347.2|29373.5|29347.2|29364.7|29337.2|4
1597221900000|2020-08-12 08:45:00|29364.7|29344.7|29369.7|29349.7|29369.7|29349.7|29364.7|29344.7|4
1597222200000|2020-08-12 08:50:00|29367.2|29347.2|29362.5|29342.5|29367.2|29347.2|29362.5|29342.5|6
1597222800000|2020-08-12 09:00:00|29363.6|29343.6|29362.2|29342.2|29364.7|29344.7|29362.2|29342.2|3
1597223100000|2020-08-12 09:05:00|29364.7|29329.7|29369.7|29334.7|29369.7|29342.2|29357.2|29327.2|16
1597223400000|2020-08-12 09:10:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1597223700000|2020-08-12 09:15:00|29367.5|29332.5|29354.8|29334.8|29367.5|29337.5|29354.8|29332.5|3
1597224000000|2020-08-12 09:20:00|29353.3|29333.3|29355|29320|29357.5|29333.3|29347.5|29312.5|15
1597224300000|2020-08-12 09:25:00|29355.5|29320.5|29355|29320|29355.5|29320.5|29352|29317|4
1597225200000|2020-08-12 09:40:00|29358.1|29323.1|29357.5|29322.5|29360.2|29325.2|29355|29320|7
1597225500000|2020-08-12 09:45:00|29357.8|29322.8|29358.3|29323.3|29358.3|29323.3|29357.8|29322.8|2
1597226100000|2020-08-12 09:55:00|29357.5|29322.5|29358|29323|29358.7|29323.7|29357.5|29322.5|3
1597226400000|2020-08-12 10:00:00|29355.7|29320.7|29358.8|29323.8|29358.8|29323.8|29355.7|29320.7|4
1597226700000|2020-08-12 10:05:00|29352.2|29332.2|29358|29323|29360.5|29332.2|29345.8|29321.5|17
1597227300000|2020-08-12 10:15:00|29352.2|29332.2|29352.5|29332.5|29371.3|29336.3|29346.3|29320|35
1597227600000|2020-08-12 10:20:00|29352|29332|29352.2|29332.2|29357.5|29332.5|29347.5|29317.3|15
1597227900000|2020-08-12 10:25:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597228500000|2020-08-12 10:35:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597228800000|2020-08-12 10:40:00|29342.5|29322.5|29345|29310|29345.3|29322.5|29340|29305|6
1597229100000|2020-08-12 10:45:00|29347.5|29312.5|29347.5|29312.5|29347.5|29322.5|29342.5|29312.5|3
1597229400000|2020-08-12 10:50:00|29337.5|29317.5|29337.5|29317.5|29338.9|29318.9|29335.7|29315.7|8
1597229700000|2020-08-12 10:55:00|29334.3|29314.3|29337.5|29317.5|29347.2|29317.5|29334.3|29311.4|7
1597230900000|2020-08-12 11:15:00|29338.7|29318.7|29337.5|29317.5|29347.5|29318.9|29337.5|29312.5|9
1597231500000|2020-08-12 11:25:00|29338.7|29318.7|29347.5|29312.5|29347.5|29322.4|29337.5|29312.5|9
1597231800000|2020-08-12 11:30:00|29347.8|29312.8|29347.8|29312.8|29347.8|29312.8|29347.8|29312.8|1
1597232100000|2020-08-12 11:35:00|29350.6|29315.6|29347.8|29312.8|29350.6|29315.6|29347.8|29312.8|2
1597232400000|2020-08-12 11:40:00|29351|29316|29351|29316|29351|29316|29351|29316|1
1597233000000|2020-08-12 11:50:00|29359.1|29324.1|29359.2|29324.2|29359.2|29324.2|29354.2|29319.2|5
1597233300000|2020-08-12 11:55:00|29359.1|29324.1|29355|29320|29359.1|29324.1|29342.7|29315|9
1597233600000|2020-08-12 12:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597234200000|2020-08-12 12:10:00|29355|29320|29356.2|29321.2|29356.2|29321.2|29355|29320|2
1597234500000|2020-08-12 12:15:00|29358.7|29323.7|29358.7|29323.7|29358.7|29323.7|29358.7|29323.7|1
1597234800000|2020-08-12 12:20:00|29348.7|29328.7|29348.7|29328.7|29348.7|29328.7|29348.7|29328.7|1
1597235400000|2020-08-12 12:30:00|29358.7|29323.7|29358.9|29323.9|29359.8|29336.5|29353.6|29323.7|11
1597235700000|2020-08-12 12:35:00|29359.1|29324.1|29353.7|29318.7|29366.2|29331.2|29338.8|29316.2|32
1597236000000|2020-08-12 12:40:00|29356.2|29321.2|29356.2|29321.2|29356.2|29321.2|29356.2|29321.2|1
1597236300000|2020-08-12 12:45:00|29338.2|29318.2|29339.2|29319.2|29339.2|29319.2|29336.4|29316.4|5
1597236600000|2020-08-12 12:50:00|29339.4|29319.4|29344.5|29324.5|29356.7|29324.5|29339.2|29319.2|7
1597236900000|2020-08-12 12:55:00|29348.9|29328.9|29354.1|29319.1|29354.1|29328.9|29344.2|29319.1|4
1597237200000|2020-08-12 13:00:00|29345.6|29325.6|29349.2|29329.2|29354.1|29329.2|29342.9|29319.1|11
1597238100000|2020-08-12 13:15:00|29347.9|29327.9|29351.4|29316.4|29351.4|29327.9|29347.7|29316.4|3
1597238400000|2020-08-12 13:20:00|29354.2|29319.2|29354.1|29319.1|29354.2|29319.2|29354.1|29319.1|2
1597238700000|2020-08-12 13:25:00|29347.9|29327.9|29346.6|29326.6|29347.9|29327.9|29346.6|29326.6|2
1597239000000|2020-08-12 13:30:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597239600000|2020-08-12 13:40:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|6
1597239900000|2020-08-12 13:45:00|29342.5|29322.5|29342.5|29322.5|29347.5|29327.5|29342.5|29322.5|5
1597240500000|2020-08-12 13:55:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597240800000|2020-08-12 14:00:00|29342.5|29322.5|29345|29325|29345|29325|29342.5|29322.5|2
1597241400000|2020-08-12 14:10:00|29342.5|29322.5|29342.5|29307.5|29344.2|29324.2|29337.5|29307.5|7
1597241700000|2020-08-12 14:15:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29345|29310|3
1597242000000|2020-08-12 14:20:00|29338.3|29303.3|29337.9|29302.9|29341.7|29306.7|29337.2|29302.2|9
1597242300000|2020-08-12 14:25:00|29338|29303|29336.3|29301.3|29338|29303|29336.3|29301.3|3
1597242900000|2020-08-12 14:35:00|29329.6|29294.6|29335|29300|29336.3|29312.2|29329.6|29294.6|4
1597243200000|2020-08-12 14:40:00|29332.2|29312.2|29335|29300|29335|29312.2|29331.2|29300|3
1597243500000|2020-08-12 14:45:00|29332.5|29297.5|29330|29310|29332.5|29310|29327.5|29297.5|3
1597244100000|2020-08-12 14:55:00|29327.5|29307.5|29323.8|29303.8|29333|29307.5|29322.5|29293|40
1597244400000|2020-08-12 15:00:00|29322.5|29302.5|29317.5|29297.5|29323.8|29303.8|29317.5|29297.5|6
1597244700000|2020-08-12 15:05:00|29318.8|29298.8|29322.5|29287.5|29328.7|29298.8|29312.8|29287.5|9
1597245000000|2020-08-12 15:10:00|29316.5|29296.5|29316.5|29296.5|29316.5|29296.5|29316.5|29296.5|1
1597245300000|2020-08-12 15:15:00|29315|29295|29332.2|29297.2|29332.2|29297.2|29315|29295|3
1597245600000|2020-08-12 15:20:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1597245900000|2020-08-12 15:25:00|29326.2|29306.2|29325|29305|29327.5|29307.5|29325|29305|4
1597246200000|2020-08-12 15:30:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|3
1597247100000|2020-08-12 15:45:00|29327.8|29292.8|29330|29295|29330|29295|29327.8|29292.8|2
1597247700000|2020-08-12 15:55:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597248600000|2020-08-12 16:10:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|4
1597248900000|2020-08-12 16:15:00|29326.2|29306.2|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|4
1597249200000|2020-08-12 16:20:00|29327.1|29307.1|29330|29295|29330|29307.5|29327.1|29295|3
1597249800000|2020-08-12 16:30:00|29329.8|29294.8|29329.8|29294.8|29329.8|29294.8|29329.8|29294.8|1
1597251300000|2020-08-12 16:55:00|29332.5|29297.5|29332.5|29297.5|29337.3|29307.5|29326.3|29296.5|13
1597251900000|2020-08-12 17:05:00|29332|29297|29332.5|29297.5|29332.5|29297.5|29329.8|29294.8|3
1597252800000|2020-08-12 17:20:00|29332|29297|29329.8|29294.8|29332|29297|29329.8|29294.8|2
1597253700000|2020-08-12 17:35:00|29332|29297|29332.5|29297.5|29332.5|29297.5|29332|29297|2
1597255200000|2020-08-12 18:00:00|29322.5|29302.5|29332.5|29297.5|29332.5|29302.5|29321.2|29295|4
1597257900000|2020-08-12 18:45:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597258200000|2020-08-12 18:50:00|29319.8|29299.8|29324.7|29289.7|29326.1|29299.8|29316.3|29282.5|19
1597258500000|2020-08-12 18:55:00|29325|29290|29324.8|29289.8|29325|29290|29324.8|29289.8|2
1597258800000|2020-08-12 19:00:00|29324.3|29289.3|29324|29289|29324.3|29289.3|29324|29289|2
1597260600000|2020-08-12 19:30:00|29324.5|29289.5|29329.5|29294.5|29330.2|29301.8|29320.8|29289.5|6
1597261200000|2020-08-12 19:40:00|29328|29308|29329.5|29294.5|29329.5|29308|29326.4|29294.5|6
1597285800000|2020-08-13 02:30:00|29325|29305|29326.7|29306.7|29326.7|29306.7|29325|29305|5
1597286100000|2020-08-13 02:35:00|29323.5|29303.5|29326.7|29306.7|29327.5|29307.5|29322.5|29302.5|13
1597286400000|2020-08-13 02:40:00|29327.5|29307.5|29332.5|29312.5|29337.5|29317.5|29327.5|29307.5|30
1597286700000|2020-08-13 02:45:00|29333|29313|29336.7|29316.7|29336.7|29316.7|29332.5|29312.5|16
1597287000000|2020-08-13 02:50:00|29337.2|29317.2|29340|29320|29340|29320|29336.7|29316.7|20
1597287300000|2020-08-13 02:55:00|29339.5|29319.5|29339.6|29319.6|29340|29320|29339.1|29319.1|5
1597287600000|2020-08-13 03:00:00|29340|29320|29339.3|29319.3|29343.5|29323.5|29332.5|29312.5|21
1597287900000|2020-08-13 03:05:00|29337.5|29317.5|29333.2|29313.2|29337.5|29317.5|29332.4|29312.4|26
1597288200000|2020-08-13 03:10:00|29334.2|29314.2|29332.4|29312.4|29335|29315|29330.5|29310.5|20
1597288500000|2020-08-13 03:15:00|29333|29313|29337|29317|29337|29317|29332.4|29312.4|17
1597288800000|2020-08-13 03:20:00|29337.5|29317.5|29339.8|29319.8|29343.5|29323.5|29337.5|29317.5|16
1597289100000|2020-08-13 03:25:00|29340|29320|29337.5|29317.5|29345.5|29320|29337.5|29310.5|5
1597289400000|2020-08-13 03:30:00|29332.8|29312.8|29337.5|29317.5|29343|29323|29332.5|29312.5|14
1597289700000|2020-08-13 03:35:00|29336.6|29316.6|29333|29313|29340.5|29320.5|29333|29313|14
1597290000000|2020-08-13 03:40:00|29334|29314|29332.5|29312.5|29337|29317|29332.5|29312.5|17
1597290600000|2020-08-13 03:50:00|29333|29313|29333.5|29313.5|29336|29316|29333|29313|13
1597290900000|2020-08-13 03:55:00|29334|29314|29333.5|29313.5|29335.5|29315.5|29333.5|29313.5|3
1597291200000|2020-08-13 04:00:00|29333|29313|29345|29310|29345|29321.1|29333|29309.5|30
1597291500000|2020-08-13 04:05:00|29344.5|29309.5|29342.5|29307.5|29344.5|29309.5|29342.5|29307.5|3
1597291800000|2020-08-13 04:10:00|29336|29316|29337.5|29317.5|29337.5|29317.5|29336|29316|3
1597292100000|2020-08-13 04:15:00|29338|29318|29335|29315|29338|29318|29335|29315|9
1597293300000|2020-08-13 04:35:00|29336|29316|29340|29320|29344|29324|29336|29316|16
1597293600000|2020-08-13 04:40:00|29339.8|29319.8|29339.8|29319.8|29340|29320|29339.8|29319.8|3
1597293900000|2020-08-13 04:45:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597294200000|2020-08-13 04:50:00|29339.5|29319.5|29337.5|29317.5|29339.5|29319.5|29337|29317|5
1597294500000|2020-08-13 04:55:00|29337.8|29317.8|29335|29315|29337.8|29317.8|29335|29315|5
1597294800000|2020-08-13 05:00:00|29335.5|29315.5|29353.5|29318.5|29366.5|29343.5|29335.5|29315.5|29
1597295100000|2020-08-13 05:05:00|29354|29319|29344.2|29324.2|29354|29324.2|29344.2|29317.2|5
1597295400000|2020-08-13 05:10:00|29344.7|29324.7|29344.2|29324.2|29344.7|29324.7|29344.2|29324.2|4
1597295700000|2020-08-13 05:15:00|29344.7|29324.7|29344.2|29324.2|29344.7|29324.7|29344.2|29324.2|2
1597296000000|2020-08-13 05:20:00|29343.9|29323.9|29340|29320|29343.9|29323.9|29339.6|29319.6|9
1597296300000|2020-08-13 05:25:00|29339|29319|29337.5|29317.5|29339|29319|29337.3|29317.3|4
1597296900000|2020-08-13 05:35:00|29338.5|29318.5|29338.8|29318.8|29338.8|29318.8|29338.5|29318.5|2
1597297200000|2020-08-13 05:40:00|29338.3|29318.3|29342.5|29322.5|29343.5|29323.5|29338.3|29318.3|5
1597297500000|2020-08-13 05:45:00|29341.9|29321.9|29340|29320|29342|29322|29339.5|29319.5|7
1597297800000|2020-08-13 05:50:00|29341|29321|29340|29320|29341|29321|29340|29320|2
1597298700000|2020-08-13 06:05:00|29339.5|29319.5|29347.3|29312.3|29347.3|29322.2|29337.3|29311.8|15
1597299000000|2020-08-13 06:10:00|29347.5|29312.5|29342.3|29322.3|29347.5|29323|29340|29312.5|9
1597299300000|2020-08-13 06:15:00|29341.8|29321.8|29342.5|29322.5|29342.5|29322.5|29339.8|29319.8|12
1597299600000|2020-08-13 06:20:00|29342.8|29322.8|29355|29320|29356.5|29323.8|29342.5|29318.5|11
1597299900000|2020-08-13 06:25:00|29355.5|29320.5|29347.5|29327.5|29355.5|29327.5|29343.5|29317.3|31
1597300200000|2020-08-13 06:30:00|29347.3|29327.3|29345|29325|29347.5|29327.5|29343.5|29323.5|19
1597300500000|2020-08-13 06:35:00|29345.5|29325.5|29346|29326|29348|29328|29344|29324|24
1597300800000|2020-08-13 06:40:00|29345.5|29325.5|29347.5|29327.5|29347.5|29327.5|29343.5|29323.5|30
1597301100000|2020-08-13 06:45:00|29347|29327|29345|29325|29348.5|29328.5|29344.5|29324.5|19
1597301400000|2020-08-13 06:50:00|29347|29327|29347.5|29327.5|29348.2|29328.2|29346.5|29326.5|14
1597301700000|2020-08-13 06:55:00|29347|29327|29344.8|29324.8|29347.5|29327.5|29344.8|29324.8|21
1597302000000|2020-08-13 07:00:00|29347|29327|29344.8|29324.8|29347.5|29327.5|29343.3|29323.3|9
1597302300000|2020-08-13 07:05:00|29347.5|29327.5|29344.8|29324.8|29347.5|29327.5|29342.5|29322.5|13
1597302600000|2020-08-13 07:10:00|29347|29327|29344.8|29324.8|29347|29327|29344.8|29324.8|2
1597302900000|2020-08-13 07:15:00|29342.5|29322.5|29344.8|29324.8|29348.5|29328.5|29342.5|29322.5|29
1597303200000|2020-08-13 07:20:00|29347|29327|29343.2|29323.2|29348.2|29328.2|29342.5|29322.5|32
1597303500000|2020-08-13 07:25:00|29343|29323|29343|29323|29348|29328|29342.5|29322.5|15
1597303800000|2020-08-13 07:30:00|29344|29324|29347.5|29327.5|29364|29329|29343.5|29318|34
1597304400000|2020-08-13 07:40:00|29347.8|29327.8|29362.5|29327.5|29362.5|29330.8|29342.9|29314.7|38
1597304700000|2020-08-13 07:45:00|29362.3|29327.3|29350.1|29330.1|29362.5|29332.8|29350.1|29322.8|9
1597305000000|2020-08-13 07:50:00|29348.1|29328.1|29347.8|29327.8|29348.1|29328.1|29347.8|29327.8|2
1597305300000|2020-08-13 07:55:00|29345.3|29325.3|29347.5|29327.5|29348.2|29328.2|29342.8|29322.8|9
1597305600000|2020-08-13 08:00:00|29343.8|29323.8|29320|29300|29343.8|29323.8|29307.5|29285|34
1597305900000|2020-08-13 08:05:00|29330|29295|29327.4|29307.4|29332.5|29307.5|29322.8|29295|9
1597306200000|2020-08-13 08:10:00|29328.6|29308.6|29327.8|29307.8|29328.6|29308.6|29327.8|29307.8|2
1597306500000|2020-08-13 08:15:00|29340.3|29305.3|29345.3|29310.3|29345.3|29315.3|29335.1|29305.3|6
1597306800000|2020-08-13 08:20:00|29347.8|29312.8|29337.2|29317.2|29347.8|29319.2|29335.3|29312.8|9
1597307100000|2020-08-13 08:25:00|29334.7|29314.7|29335|29315|29335|29315|29334.7|29314.7|2
1597307400000|2020-08-13 08:30:00|29335.3|29315.3|29335|29315|29335.3|29315.3|29335|29315|2
1597307700000|2020-08-13 08:35:00|29345|29310|29341.8|29306.8|29345.3|29310.3|29341.8|29306.8|8
1597308000000|2020-08-13 08:40:00|29342.5|29307.5|29337.5|29302.5|29342.5|29307.5|29337.5|29302.5|2
1597308300000|2020-08-13 08:45:00|29330.8|29310.8|29347|29312|29347|29312|29330.8|29310.8|2
1597308600000|2020-08-13 08:50:00|29342.5|29307.5|29327.5|29307.5|29345|29310|29322.8|29298|6
1597308900000|2020-08-13 08:55:00|29340.3|29305.3|29332.5|29297.5|29340.3|29305.3|29332.5|29297.5|4
1597309200000|2020-08-13 09:00:00|29327.5|29307.5|29328.9|29308.9|29328.9|29308.9|29327.5|29307.5|2
1597309500000|2020-08-13 09:05:00|29342.5|29307.5|29345.8|29310.8|29347.5|29312.5|29342.5|29307.5|3
1597311300000|2020-08-13 09:35:00|29340.8|29320.8|29358.3|29323.3|29358.3|29323.3|29340.8|29320.8|3
1597311600000|2020-08-13 09:40:00|29355.8|29320.8|29356.3|29336.3|29358.8|29338.8|29349.4|29320.8|9
1597311900000|2020-08-13 09:45:00|29353.8|29333.8|29352.6|29332.6|29357.5|29337.5|29351.3|29331.3|18
1597312200000|2020-08-13 09:50:00|29352.5|29332.5|29347.5|29327.5|29352.5|29332.5|29347.5|29327.5|5
1597312500000|2020-08-13 09:55:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597313100000|2020-08-13 10:05:00|29362.2|29342.2|29355.8|29335.8|29367|29342.6|29353.3|29324.9|25
1597313400000|2020-08-13 10:10:00|29360.7|29340.7|29363|29328|29376.5|29341.5|29357.7|29325.7|16
1597313700000|2020-08-13 10:15:00|29357.5|29337.5|29355|29335|29357.5|29337.5|29355|29335|2
1597314000000|2020-08-13 10:20:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597314300000|2020-08-13 10:25:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597315800000|2020-08-13 10:50:00|29347.5|29327.5|29348|29313|29352.5|29327.5|29340|29313|7
1597317000000|2020-08-13 11:10:00|29350.3|29315.3|29347.5|29312.5|29350.3|29315.3|29347.5|29312.5|2
1597317300000|2020-08-13 11:15:00|29342.5|29322.5|29355|29320|29357.5|29322.8|29342.5|29320|4
1597318800000|2020-08-13 11:40:00|29357.5|29322.5|29352.5|29332.5|29357.5|29332.5|29352.5|29322.5|2
1597319100000|2020-08-13 11:45:00|29355|29335|29362.5|29327.5|29362.5|29335|29352.6|29327.5|3
1597319400000|2020-08-13 11:50:00|29357.5|29337.5|29361.5|29341.5|29361.5|29341.5|29357.5|29337.5|3
1597319700000|2020-08-13 11:55:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1597320000000|2020-08-13 12:00:00|29372.5|29337.5|29375|29340|29375|29340|29372.5|29337.5|2
1597320300000|2020-08-13 12:05:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1597320600000|2020-08-13 12:10:00|29362.5|29342.5|29372.5|29337.5|29372.5|29342.5|29361.1|29332.5|5
1597321500000|2020-08-13 12:25:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1597321800000|2020-08-13 12:30:00|29366.1|29346.1|29372.5|29337.5|29372.5|29347.5|29366.1|29337.5|8
1597322700000|2020-08-13 12:45:00|29369.7|29334.7|29367.5|29332.5|29369.7|29342.5|29361.1|29332.5|5
1597323300000|2020-08-13 12:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597323600000|2020-08-13 13:00:00|29363.5|29328.5|29357.9|29337.9|29363.5|29337.9|29357.5|29328.5|5
1597323900000|2020-08-13 13:05:00|29360.4|29340.4|29364.2|29344.2|29364.2|29344.2|29360.4|29340.4|3
1597324200000|2020-08-13 13:10:00|29362.9|29342.9|29352.3|29332.3|29362.9|29342.9|29352.3|29321.7|9
1597324500000|2020-08-13 13:15:00|29352.8|29317.8|29352.8|29317.8|29352.8|29317.8|29352.8|29317.8|1
1597324800000|2020-08-13 13:20:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1597325100000|2020-08-13 13:25:00|29342.9|29322.9|29342.9|29322.9|29347.8|29327.8|29342.9|29322.9|5
1597325400000|2020-08-13 13:30:00|29345.4|29325.4|29340.4|29320.4|29345.4|29325.4|29337.9|29317.9|5
1597325700000|2020-08-13 13:35:00|29342.9|29322.9|29348.9|29313.9|29348.9|29322.9|29340.4|29313.9|3
1597326000000|2020-08-13 13:40:00|29347.5|29312.5|29347.6|29327.6|29347.6|29327.6|29342.5|29312.5|4
1597326300000|2020-08-13 13:45:00|29346.6|29326.6|29340.4|29320.4|29346.6|29326.6|29337.9|29317.9|10
1597326600000|2020-08-13 13:50:00|29347.5|29312.5|29346.4|29311.4|29347.5|29314|29334|29311.4|3
1597327200000|2020-08-13 14:00:00|29346.3|29311.3|29346.4|29311.4|29351.1|29316.1|29343.9|29308.9|6
1597327500000|2020-08-13 14:05:00|29348.9|29313.9|29336.4|29316.4|29348.9|29320.2|29336.4|29313.9|11
1597327800000|2020-08-13 14:10:00|29348.6|29313.6|29348.6|29313.6|29348.6|29313.6|29348.3|29313.3|3
1597328400000|2020-08-13 14:20:00|29348.3|29313.3|29348.9|29313.9|29348.9|29323.9|29342.6|29313.3|5
1597328700000|2020-08-13 14:25:00|29338.9|29318.9|29338.9|29318.9|29338.9|29318.9|29338.9|29318.9|1
1597329000000|2020-08-13 14:30:00|29343.8|29323.8|29348.9|29313.9|29348.9|29323.9|29342.6|29313.9|6
1597329300000|2020-08-13 14:35:00|29348.8|29328.8|29353.9|29318.9|29353.9|29328.8|29348.8|29318.9|2
1597329600000|2020-08-13 14:40:00|29351.4|29331.4|29356.4|29321.4|29365.9|29331.4|29351.4|29319.4|15
1597329900000|2020-08-13 14:45:00|29356.2|29321.2|29356.2|29321.2|29356.4|29321.4|29356.2|29321.2|3
1597330200000|2020-08-13 14:50:00|29356.3|29321.3|29353.3|29333.3|29356.3|29333.3|29353.3|29321.3|2
1597330500000|2020-08-13 14:55:00|29352.6|29332.6|29352.6|29332.6|29352.6|29332.6|29352.6|29332.6|1
1597330800000|2020-08-13 15:00:00|29367.6|29330.9|29361.9|29326.9|29367.6|29330.9|29361.9|29326.9|4
1597331100000|2020-08-13 15:05:00|29353.4|29318.4|29362.9|29327.9|29364.9|29329.9|29347.3|29318.4|5
1597331400000|2020-08-13 15:10:00|29365.4|29330.4|29365.4|29330.4|29365.4|29330.4|29365.4|29330.4|1
1597331700000|2020-08-13 15:15:00|29364.6|29329.6|29364.6|29329.6|29364.6|29329.6|29364.6|29329.6|1
1597332000000|2020-08-13 15:20:00|29363.1|29328.1|29364.6|29329.6|29364.6|29329.6|29362.1|29327.1|3
1597332300000|2020-08-13 15:25:00|29362.6|29327.6|29359.6|29324.6|29362.6|29327.6|29359.6|29324.6|3
1597332600000|2020-08-13 15:30:00|29355.1|29335.1|29376.1|29341.1|29377.1|29347.1|29355.1|29335.1|10
1597333200000|2020-08-13 15:40:00|29373.3|29338.3|29367.1|29332.1|29373.3|29338.3|29362.1|29327.1|9
1597333500000|2020-08-13 15:45:00|29367.9|29332.9|29378.1|29343.1|29378.1|29343.1|29367.9|29332.9|4
1597334100000|2020-08-13 15:55:00|29379.1|29344.1|29379.1|29344.1|29379.1|29344.1|29379.1|29344.1|1
1597335000000|2020-08-13 16:10:00|29362.5|29327.5|29370.1|29335.1|29370.1|29335.1|29362.5|29327.5|6
1597335300000|2020-08-13 16:15:00|29372.1|29337.1|29374.1|29339.1|29374.1|29339.1|29372.1|29337.1|2
1597335600000|2020-08-13 16:20:00|29375.6|29340.6|29372.1|29337.1|29377.1|29342.1|29372.1|29337.1|3
1597335900000|2020-08-13 16:25:00|29371.4|29336.4|29372.1|29337.1|29372.1|29337.1|29371.4|29336.4|6
1597336200000|2020-08-13 16:30:00|29372.2|29337.2|29371.4|29336.4|29372.2|29337.2|29371.4|29336.4|5
1597336500000|2020-08-13 16:35:00|29372.1|29337.1|29363.9|29328.9|29372.1|29337.1|29363.9|29328.9|5
1597337100000|2020-08-13 16:45:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597339500000|2020-08-13 17:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597339800000|2020-08-13 17:30:00|29365|29330|29370|29335|29370|29335|29365|29330|4
1597340100000|2020-08-13 17:35:00|29379.5|29344.5|29382.2|29362.2|29387.5|29362.2|29377.5|29342.5|13
1597340400000|2020-08-13 17:40:00|29384.8|29349.8|29382.5|29347.5|29384.8|29349.8|29382.5|29347.5|2
1597341000000|2020-08-13 17:50:00|29380.5|29345.5|29379.5|29344.5|29380.5|29345.5|29379.5|29344.5|2
1597344300000|2020-08-13 18:45:00|29377.5|29342.5|29369.5|29334.5|29377.5|29342.5|29366|29331|5
1597344600000|2020-08-13 18:50:00|29370.5|29335.5|29372.5|29337.5|29372.5|29337.5|29370.5|29335.5|2
1597345200000|2020-08-13 19:00:00|29372.6|29337.6|29376|29341|29376|29341|29372.6|29337.6|3
1597346700000|2020-08-13 19:25:00|29376.5|29341.5|29376.5|29341.5|29376.5|29341.5|29376.5|29341.5|1
1597348200000|2020-08-13 19:50:00|29383|29348|29383|29348|29383|29348|29383|29348|1
1597372200000|2020-08-14 02:30:00|29363.3|29343.3|29364.4|29344.4|29384|29353.5|29362.8|29339|23
1597372500000|2020-08-14 02:35:00|29362.5|29342.5|29362.5|29342.5|29364.4|29344.4|29362.5|29342.5|3
1597372800000|2020-08-14 02:40:00|29362.8|29342.8|29363.6|29343.6|29367.5|29347.5|29362.5|29342.5|11
1597373100000|2020-08-14 02:45:00|29364.2|29344.2|29363.3|29343.3|29364.5|29344.5|29363.3|29343.3|6
1597373400000|2020-08-14 02:50:00|29364.3|29344.3|29380.5|29345.5|29386.5|29358|29362.8|29342.5|33
1597373700000|2020-08-14 02:55:00|29374|29354|29379|29344|29389.6|29357.5|29368.3|29343.2|46
1597374000000|2020-08-14 03:00:00|29380|29345|29373.1|29353.1|29394|29362.7|29372.8|29342.8|38
1597374300000|2020-08-14 03:05:00|29374.7|29354.7|29382.8|29347.8|29384|29358|29373.1|29346.5|32
1597374600000|2020-08-14 03:10:00|29381.1|29346.1|29377.8|29342.8|29382.8|29353.1|29368.1|29342.5|23
1597375200000|2020-08-14 03:20:00|29377.5|29342.5|29372.2|29352.2|29377.5|29352.2|29372.2|29342.5|2
1597375500000|2020-08-14 03:25:00|29371.7|29351.7|29357.8|29337.8|29372.2|29352.2|29357.2|29332.3|43
1597375800000|2020-08-14 03:30:00|29356.8|29336.8|29353.3|29333.3|29363|29340|29352.8|29328|12
1597376100000|2020-08-14 03:35:00|29354.3|29334.3|29357.5|29337.5|29365.5|29337.5|29354.3|29327.8|8
1597376400000|2020-08-14 03:40:00|29357.8|29337.8|29357.5|29337.5|29359.4|29339.4|29357.5|29337.5|4
1597376700000|2020-08-14 03:45:00|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|1
1597377000000|2020-08-14 03:50:00|29359|29339|29366|29331|29367.5|29341.5|29359|29331|8
1597377300000|2020-08-14 03:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29356.6|29336.6|3
1597377600000|2020-08-14 04:00:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1597377900000|2020-08-14 04:05:00|29359|29339|29358.1|29338.1|29359|29339|29357.8|29337.8|3
1597378200000|2020-08-14 04:10:00|29358|29338|29357.5|29337.5|29358|29338|29357.5|29337.5|2
1597379700000|2020-08-14 04:35:00|29358.5|29338.5|29357.5|29337.5|29358.5|29338.5|29357.5|29337.5|2
1597381500000|2020-08-14 05:05:00|29356.6|29336.6|29356.7|29336.7|29356.7|29336.7|29353|29333|12
1597381800000|2020-08-14 05:10:00|29355.6|29335.6|29355|29335|29357|29337|29355|29335|3
1597382400000|2020-08-14 05:20:00|29362.3|29327.3|29352.5|29332.5|29362.5|29334.4|29351.8|29327.3|9
1597382700000|2020-08-14 05:25:00|29351.5|29331.5|29352.5|29332.5|29352.5|29332.5|29351.5|29331.5|2
1597383000000|2020-08-14 05:30:00|29354.4|29334.4|29352.5|29332.5|29354.4|29334.4|29352.5|29332.5|2
1597383300000|2020-08-14 05:35:00|29353|29333|29352.5|29332.5|29353|29333|29352.5|29332.5|2
1597383600000|2020-08-14 05:40:00|29351|29331|29347.5|29327.5|29354|29331|29347|29319|4
1597383900000|2020-08-14 05:45:00|29347.8|29327.8|29357.5|29322.5|29357.5|29329.4|29347.5|29322.5|5
1597384200000|2020-08-14 05:50:00|29357.8|29322.8|29347.5|29327.5|29357.8|29328.8|29347.5|29322.5|5
1597384500000|2020-08-14 05:55:00|29348|29328|29347.2|29327.2|29348|29328|29345|29325|11
1597384800000|2020-08-14 06:00:00|29347|29327|29347.5|29327.5|29349|29329|29346.5|29326.5|13
1597385100000|2020-08-14 06:05:00|29346|29326|29337.8|29317.8|29349.5|29326.5|29337.5|29312.5|38
1597385400000|2020-08-14 06:10:00|29338.3|29318.3|29347.5|29312.5|29347.8|29323|29337.5|29312.3|28
1597385700000|2020-08-14 06:15:00|29342.2|29322.2|29337.5|29317.5|29348.5|29324|29337.5|29312.3|16
1597386000000|2020-08-14 06:20:00|29338.5|29318.5|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|17
1597386300000|2020-08-14 06:25:00|29342.5|29322.5|29341.5|29321.5|29342.5|29322.5|29337.5|29317.5|38
1597386600000|2020-08-14 06:30:00|29342|29322|29346.5|29326.5|29348.5|29328.5|29342|29322|18
1597386900000|2020-08-14 06:35:00|29345|29325|29342.5|29322.5|29352.5|29326.5|29342.5|29317|14
1597387200000|2020-08-14 06:40:00|29342.8|29322.8|29348.5|29313.5|29352.5|29323.8|29337.5|29313.5|22
1597387500000|2020-08-14 06:45:00|29349|29314|29350|29315|29350|29322.5|29342.5|29312.5|10
1597387800000|2020-08-14 06:50:00|29342.5|29322.5|29342.5|29322.5|29352.3|29323.8|29342.5|29317.3|4
1597388100000|2020-08-14 06:55:00|29343.5|29323.5|29343|29323|29344|29324|29342.5|29322.5|7
1597388400000|2020-08-14 07:00:00|29342.5|29322.5|29340|29320|29350|29323.5|29340|29310.5|17
1597388700000|2020-08-14 07:05:00|29347|29312|29357.5|29322.5|29357.5|29330.5|29341.5|29310.5|23
1597389000000|2020-08-14 07:10:00|29355|29320|29355|29320|29355.5|29328.8|29347.5|29320|11
1597389600000|2020-08-14 07:20:00|29347.5|29327.5|29355.5|29320.5|29355.5|29327.5|29342.5|29315.5|37
1597389900000|2020-08-14 07:25:00|29348.5|29328.5|29351.5|29331.5|29360|29331.5|29348.5|29322.5|13
1597390200000|2020-08-14 07:30:00|29351|29331|29355|29320|29360|29331|29347|29320|12
1597390500000|2020-08-14 07:35:00|29360|29325|29357.5|29322.5|29360|29327.5|29347.5|29320|10
1597390800000|2020-08-14 07:40:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597391100000|2020-08-14 07:45:00|29357.5|29322.5|29355|29320|29357.5|29322.5|29355|29320|2
1597391400000|2020-08-14 07:50:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597391700000|2020-08-14 07:55:00|29360|29325|29360|29325|29360|29325|29355|29320|4
1597392000000|2020-08-14 08:00:00|29360.5|29325.5|29347.5|29327.5|29360.5|29332.5|29347.5|29320.5|16
1597392300000|2020-08-14 08:05:00|29355.5|29320.5|29360.5|29325.5|29360.5|29333.7|29346.1|29320.5|18
1597392600000|2020-08-14 08:10:00|29352.5|29332.5|29360.5|29325.5|29360.5|29332.8|29348.9|29320.5|12
1597392900000|2020-08-14 08:15:00|29355.5|29320.5|29360.5|29325.5|29360.5|29325.5|29355.5|29320.5|2
1597393200000|2020-08-14 08:20:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|5
1597393500000|2020-08-14 08:25:00|29360.5|29325.5|29360|29325|29361.4|29326.4|29360|29325|24
1597393800000|2020-08-14 08:30:00|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|29360|29325|17
1597394100000|2020-08-14 08:35:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|9
1597394400000|2020-08-14 08:40:00|29360.5|29325.5|29360|29325|29360.5|29325.5|29360|29325|10
1597394700000|2020-08-14 08:45:00|29360.5|29325.5|29357.5|29322.5|29361.4|29326.4|29357.5|29322.5|15
1597395300000|2020-08-14 08:55:00|29360|29325|29360|29325|29361.4|29326.4|29357.5|29322.5|15
1597395600000|2020-08-14 09:00:00|29360.5|29325.5|29360.5|29325.5|29361.4|29332.5|29352.5|29322.5|21
1597395900000|2020-08-14 09:05:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|7
1597396200000|2020-08-14 09:10:00|29360.5|29325.5|29360|29325|29360.5|29325.5|29360|29325|6
1597396500000|2020-08-14 09:15:00|29360.5|29325.5|29362.5|29327.5|29365.5|29330.5|29360|29325|13
1597396800000|2020-08-14 09:20:00|29365.5|29330.5|29365.5|29330.5|29367.5|29332.5|29362.5|29327.5|10
1597397100000|2020-08-14 09:25:00|29367.5|29332.5|29362.5|29327.5|29367.5|29332.5|29362.5|29327.5|3
1597397700000|2020-08-14 09:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29361.5|29326.5|6
1597398000000|2020-08-14 09:40:00|29363.5|29328.5|29362.5|29327.5|29363.5|29328.5|29362.5|29327.5|2
1597398600000|2020-08-14 09:50:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597398900000|2020-08-14 09:55:00|29365.5|29330.5|29365|29330|29366.4|29331.4|29365|29330|14
1597399200000|2020-08-14 10:00:00|29365.5|29330.5|29363|29328|29365.5|29330.5|29357.5|29322.5|4
1597399500000|2020-08-14 10:05:00|29362.5|29327.5|29363|29328|29363|29328|29362.5|29327.5|4
1597399800000|2020-08-14 10:10:00|29364|29329|29365.8|29330.8|29367.5|29332.5|29362.5|29327.5|16
1597400100000|2020-08-14 10:15:00|29367.5|29332.5|29362.5|29327.5|29367.5|29332.5|29358|29323|13
1597400400000|2020-08-14 10:20:00|29360|29325|29363|29328|29364|29329|29360|29325|6
1597400700000|2020-08-14 10:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597401300000|2020-08-14 10:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597401600000|2020-08-14 10:40:00|29367.5|29332.5|29365.5|29330.5|29367.5|29332.5|29365.5|29330.5|4
1597402800000|2020-08-14 11:00:00|29358|29323|29362.5|29327.5|29363|29328|29358|29323|6
1597403100000|2020-08-14 11:05:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597403700000|2020-08-14 11:15:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597404900000|2020-08-14 11:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597405800000|2020-08-14 11:50:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597406700000|2020-08-14 12:05:00|29366.4|29331.4|29370|29335|29370|29335|29366.4|29331.4|3
1597407300000|2020-08-14 12:15:00|29370.1|29335.1|29367.5|29332.5|29370.1|29335.1|29367.5|29332.5|3
1597407600000|2020-08-14 12:20:00|29368|29333|29368|29333|29368|29333|29368|29333|1
1597407900000|2020-08-14 12:25:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597408500000|2020-08-14 12:35:00|29360.3|29325.3|29358|29323|29360.3|29325.3|29357.5|29322.5|4
1597408800000|2020-08-14 12:40:00|29358.9|29323.9|29359.8|29324.8|29363.5|29328.5|29357.5|29322.5|8
1597409100000|2020-08-14 12:45:00|29360|29325|29359.8|29324.8|29361.4|29326.4|29359.8|29324.8|9
1597409700000|2020-08-14 12:55:00|29360.1|29325.1|29360.4|29325.4|29360.4|29325.4|29360.1|29325.1|2
1597410000000|2020-08-14 13:00:00|29359.9|29324.9|29364.9|29329.9|29364.9|29329.9|29357.6|29322.6|9
1597410300000|2020-08-14 13:05:00|29368.9|29333.9|29367.9|29332.9|29370.6|29335.6|29367.1|29332.1|9
1597410600000|2020-08-14 13:10:00|29371.6|29336.6|29363|29328|29371.6|29342.6|29356.9|29323|9
1597410900000|2020-08-14 13:15:00|29365.8|29330.8|29361.8|29326.8|29368|29333|29361.8|29326.8|9
1597411200000|2020-08-14 13:20:00|29362.4|29327.4|29355.5|29335.5|29362.4|29335.5|29355.5|29326.8|3
1597411500000|2020-08-14 13:25:00|29352.8|29332.8|29343.3|29323.3|29355|29335|29339.6|29317.5|17
1597411800000|2020-08-14 13:30:00|29343.9|29323.9|29345.8|29325.8|29347.1|29327.1|29343.9|29323.9|4
1597412100000|2020-08-14 13:35:00|29347.1|29327.1|29345.8|29325.8|29347.1|29327.1|29345.8|29325.8|2
1597412400000|2020-08-14 13:40:00|29347.1|29327.1|29347.9|29327.9|29355.5|29327.9|29345.8|29320.5|7
1597413000000|2020-08-14 13:50:00|29342.9|29322.9|29346.6|29326.6|29347.6|29327.6|29342.9|29322.9|3
1597413300000|2020-08-14 13:55:00|29347.9|29327.9|29343|29323|29347.9|29327.9|29342.6|29322.6|4
1597413600000|2020-08-14 14:00:00|29341.6|29321.6|29341.6|29321.6|29341.6|29321.6|29341.6|29321.6|1
1597413900000|2020-08-14 14:05:00|29342.9|29322.9|29344.9|29324.9|29344.9|29324.9|29342.9|29322.9|2
1597414200000|2020-08-14 14:10:00|29345.6|29325.6|29353.7|29318.7|29354.1|29325.6|29345.6|29318.7|3
1597414500000|2020-08-14 14:15:00|29357.4|29322.4|29344.9|29324.9|29357.4|29326.2|29344.9|29322.4|5
1597414800000|2020-08-14 14:20:00|29353.7|29318.7|29344.9|29324.9|29353.7|29325.6|29344.9|29317.4|4
1597415100000|2020-08-14 14:25:00|29353.7|29318.7|29353.7|29318.7|29353.7|29318.7|29353.7|29318.7|1
1597415400000|2020-08-14 14:30:00|29355.5|29320.5|29352.4|29317.4|29357.4|29324.9|29344.9|29316.8|5
1597415700000|2020-08-14 14:35:00|29353.4|29318.4|29344.8|29324.8|29353.7|29324.8|29341.4|29313.5|7
1597416000000|2020-08-14 14:40:00|29348.7|29313.7|29352.4|29317.4|29352.4|29317.4|29348.7|29313.7|4
1597416600000|2020-08-14 14:50:00|29342.4|29322.4|29357.1|29322.1|29357.1|29322.4|29342.4|29313.4|7
1597416900000|2020-08-14 14:55:00|29348.1|29328.1|29357.3|29322.3|29357.3|29328.1|29347.2|29322.3|3
1597417500000|2020-08-14 15:05:00|29344.9|29324.9|29345.6|29325.6|29352.4|29325.6|29344.9|29317.4|3
1597417800000|2020-08-14 15:10:00|29344.9|29324.9|29344.9|29324.9|29344.9|29324.9|29344.9|29324.9|1
1597418100000|2020-08-14 15:15:00|29345.6|29325.6|29344.9|29324.9|29352.4|29325.6|29344.9|29317.4|5
1597418400000|2020-08-14 15:20:00|29345.6|29325.6|29344.9|29324.9|29345.6|29325.6|29344.9|29324.9|2
1597418700000|2020-08-14 15:25:00|29351.8|29316.8|29351.8|29316.8|29351.8|29316.8|29351.8|29316.8|1
1597419000000|2020-08-14 15:30:00|29352.4|29317.4|29352.4|29317.4|29352.4|29317.4|29352.4|29317.4|1
1597419900000|2020-08-14 15:45:00|29345.6|29325.6|29353.7|29318.7|29354.1|29325.6|29345.6|29318.7|3
1597421700000|2020-08-14 16:15:00|29355.8|29320.8|29360.9|29325.9|29360.9|29330.6|29350.6|29319.2|9
1597422300000|2020-08-14 16:25:00|29361.4|29326.4|29361.9|29326.9|29365.2|29330.2|29361.4|29326.4|7
1597422600000|2020-08-14 16:30:00|29362.4|29327.4|29361.7|29326.7|29362.4|29327.4|29361.7|29326.7|3
1597422900000|2020-08-14 16:35:00|29360.7|29325.7|29362.2|29327.2|29362.2|29327.2|29359.2|29324.2|7
1597423200000|2020-08-14 16:40:00|29359.9|29324.9|29359.4|29324.4|29359.9|29324.9|29359.4|29324.4|2
1597423800000|2020-08-14 16:50:00|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|1
1597424100000|2020-08-14 16:55:00|29359.9|29324.9|29359.4|29324.4|29359.9|29324.9|29359.4|29324.4|2
1597424400000|2020-08-14 17:00:00|29360.8|29325.8|29358.9|29323.9|29361.7|29326.7|29358.9|29323.9|6
1597425600000|2020-08-14 17:20:00|29353.7|29333.7|29354.7|29334.7|29354.7|29334.7|29353.7|29333.7|2
1597425900000|2020-08-14 17:25:00|29366.2|29331.2|29363.9|29328.9|29366.2|29331.2|29363|29328|5
1597426200000|2020-08-14 17:30:00|29363.3|29328.3|29363.3|29328.3|29363.3|29328.3|29363.3|29328.3|1
1597426500000|2020-08-14 17:35:00|29362.2|29327.2|29362.2|29327.2|29362.2|29327.2|29362.2|29327.2|1
1597426800000|2020-08-14 17:40:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597427400000|2020-08-14 17:50:00|29362.8|29327.8|29358.9|29323.9|29362.8|29333.7|29353.7|29323.9|4
1597428900000|2020-08-14 18:15:00|29353.7|29333.7|29362.2|29327.2|29362.2|29334.7|29353.7|29326.5|6
1597429500000|2020-08-14 18:25:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597431000000|2020-08-14 18:50:00|29363.7|29328.7|29366.5|29331.5|29367.1|29332.1|29363.7|29328.7|3
1597431300000|2020-08-14 18:55:00|29367.2|29332.2|29367.2|29332.2|29367.2|29332.2|29367.2|29332.2|1
1597431600000|2020-08-14 19:00:00|29367|29332|29362|29327|29367|29337|29357|29327|3
1597431900000|2020-08-14 19:05:00|29361.8|29326.8|29362.5|29327.5|29366.8|29331.8|29361.8|29326.8|6
1597432500000|2020-08-14 19:15:00|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|1
1597433100000|2020-08-14 19:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29361.3|29326.3|3
1597434000000|2020-08-14 19:40:00|29361.3|29326.3|29352.5|29332.5|29361.3|29332.5|29347.5|29325|4
1597434300000|2020-08-14 19:45:00|29355.5|29320.5|29357.5|29322.5|29357.5|29322.5|29355.5|29320.5|2
1597631400000|2020-08-17 02:30:00|29347.2|29327.2|29347.5|29327.5|29347.5|29327.5|29345.6|29325.6|5
1597631700000|2020-08-17 02:35:00|29345.6|29325.6|29347.2|29327.2|29347.5|29327.5|29345.6|29325.6|17
1597632000000|2020-08-17 02:40:00|29345.8|29325.8|29341.1|29321.1|29347.5|29327.5|29341.1|29321.1|12
1597632300000|2020-08-17 02:45:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342|29322|3
1597632600000|2020-08-17 02:50:00|29343|29323|29342.5|29322.5|29343|29323|29342.5|29322.5|2
1597632900000|2020-08-17 02:55:00|29343|29323|29342.2|29322.2|29345|29325|29338.3|29318.3|15
1597633200000|2020-08-17 03:00:00|29343|29323|29342.2|29322.2|29343.8|29323.8|29340.8|29320.8|14
1597633500000|2020-08-17 03:05:00|29344.4|29324.4|29342.5|29322.5|29344.4|29324.4|29342.5|29322.5|2
1597633800000|2020-08-17 03:10:00|29344|29324|29345|29325|29346.7|29326.7|29342.5|29322.5|7
1597634100000|2020-08-17 03:15:00|29344.5|29324.5|29345|29325|29345|29325|29344.5|29324.5|2
1597636200000|2020-08-17 03:50:00|29344.8|29324.8|29344.8|29324.8|29344.8|29324.8|29344.8|29324.8|1
1597636500000|2020-08-17 03:55:00|29345|29325|29347|29327|29347.2|29327.2|29345|29325|7
1597636800000|2020-08-17 04:00:00|29347.5|29327.5|29348.8|29328.8|29349.3|29329.3|29347|29327|7
1597637100000|2020-08-17 04:05:00|29349.5|29329.5|29349.3|29329.3|29351|29331|29348.8|29328.8|9
1597637400000|2020-08-17 04:10:00|29349.8|29329.8|29351.7|29331.7|29351.7|29331.7|29349.8|29329.8|2
1597638900000|2020-08-17 04:35:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29349.5|29329.5|4
1597639200000|2020-08-17 04:40:00|29350|29330|29352.2|29332.2|29352.2|29332.2|29350|29330|2
1597639500000|2020-08-17 04:45:00|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|1
1597641000000|2020-08-17 05:10:00|29349.5|29329.5|29347.8|29327.8|29349.5|29329.5|29347.8|29327.8|2
1597641600000|2020-08-17 05:20:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|1
1597641900000|2020-08-17 05:25:00|29347|29327|29347|29327|29347|29327|29347|29327|1
1597642200000|2020-08-17 05:30:00|29347.5|29327.5|29349.1|29329.1|29349.1|29329.1|29347.5|29327.5|6
1597642500000|2020-08-17 05:35:00|29349.5|29329.5|29349.8|29329.8|29351.7|29331.7|29348.6|29328.6|8
1597643100000|2020-08-17 05:45:00|29350|29330|29357.8|29322.8|29358.6|29330|29350|29322.5|8
1597643400000|2020-08-17 05:50:00|29358.9|29323.9|29353.3|29333.3|29358.9|29333.3|29353.3|29323.9|2
1597643700000|2020-08-17 05:55:00|29352.8|29332.8|29352.2|29332.2|29353.6|29333.6|29351|29331|8
1597644000000|2020-08-17 06:00:00|29349.1|29329.1|29352.2|29332.2|29357.5|29332.2|29347.8|29321.8|17
1597644300000|2020-08-17 06:05:00|29352|29332|29345|29325|29352|29332|29345|29325|12
1597644600000|2020-08-17 06:10:00|29345.5|29325.5|29343.8|29323.8|29345.5|29325.5|29343|29323|6
1597644900000|2020-08-17 06:15:00|29343|29323|29341.2|29321.2|29344.7|29324.7|29341.1|29321.1|22
1597645200000|2020-08-17 06:20:00|29341.7|29321.7|29341|29321|29350.5|29325|29336.2|29308|55
1597645500000|2020-08-17 06:25:00|29342.5|29322.5|29336.6|29316.6|29342.5|29322.5|29335|29315|20
1597645800000|2020-08-17 06:30:00|29336.5|29316.5|29340.3|29320.3|29341.6|29321.6|29336.5|29316.5|13
1597646100000|2020-08-17 06:35:00|29338.7|29318.7|29336|29316|29340.2|29320.2|29334.2|29314.2|32
1597646400000|2020-08-17 06:40:00|29336.5|29316.5|29337.5|29317.5|29338|29318|29336.5|29316.5|6
1597646700000|2020-08-17 06:45:00|29336.2|29316.2|29340.3|29320.3|29340.3|29320.3|29336.2|29316.2|4
1597647000000|2020-08-17 06:50:00|29339.8|29319.8|29350.1|29315.1|29350.1|29325.9|29339.8|29314.6|19
1597647300000|2020-08-17 06:55:00|29350.6|29315.6|29351.2|29316.2|29352|29326.4|29341.4|29315.6|29
1597647600000|2020-08-17 07:00:00|29352.2|29317.2|29352.2|29317.2|29352.2|29317.2|29350.7|29315.7|4
1597647900000|2020-08-17 07:05:00|29352.3|29317.3|29352.8|29317.8|29352.8|29323.4|29343.4|29317.3|4
1597648200000|2020-08-17 07:10:00|29352.3|29317.3|29343.5|29323.5|29352.3|29326.3|29342.5|29317.3|8
1597648500000|2020-08-17 07:15:00|29344|29324|29348.5|29328.5|29348.5|29328.5|29343.5|29323.5|14
1597648800000|2020-08-17 07:20:00|29348|29328|29360|29325|29360.5|29335.8|29348|29325|17
1597649100000|2020-08-17 07:25:00|29360.5|29325.5|29357.8|29322.8|29360.5|29325.5|29357.5|29322.5|4
1597649400000|2020-08-17 07:30:00|29352.3|29332.3|29357.5|29322.5|29357.5|29333.3|29347.8|29322.5|15
1597649700000|2020-08-17 07:35:00|29347.5|29327.5|29362.5|29327.5|29362.5|29332.5|29347.5|29322.5|6
1597650000000|2020-08-17 07:40:00|29359.8|29324.8|29362.5|29327.5|29362.5|29337.5|29352.5|29324.8|9
1597650300000|2020-08-17 07:45:00|29360.5|29325.5|29357.5|29337.5|29362.8|29337.5|29352.5|29322.8|20
1597650600000|2020-08-17 07:50:00|29352.8|29332.8|29352.5|29332.5|29362.5|29332.8|29347.5|29321.3|28
1597650900000|2020-08-17 07:55:00|29353.9|29333.9|29352.5|29332.5|29354.2|29334.2|29352.5|29332.5|4
1597651200000|2020-08-17 08:00:00|29362.5|29327.5|29362.5|29327.5|29362.5|29337.5|29352.5|29327.5|6
1597651800000|2020-08-17 08:10:00|29352.8|29332.8|29362.5|29327.5|29362.5|29332.8|29352.8|29327.5|2
1597653000000|2020-08-17 08:30:00|29359.7|29324.7|29352.5|29332.5|29362.5|29332.5|29352.5|29324.7|3
1597653300000|2020-08-17 08:35:00|29356|29336|29347.5|29327.5|29356|29336|29347.5|29317.5|6
1597653900000|2020-08-17 08:45:00|29351|29331|29350.5|29330.5|29351|29331|29350.5|29330.5|2
1597654500000|2020-08-17 08:55:00|29349|29329|29349.6|29329.6|29352.2|29330.5|29343.7|29314.8|11
1597654800000|2020-08-17 09:00:00|29346.8|29326.8|29350.5|29330.5|29351.2|29331.2|29346.8|29326.8|4
1597655400000|2020-08-17 09:10:00|29353|29333|29350.5|29330.5|29353|29333|29350.5|29330.5|3
1597656000000|2020-08-17 09:20:00|29351.2|29331.2|29351.2|29331.2|29351.2|29331.2|29351.2|29331.2|1
1597656300000|2020-08-17 09:25:00|29350.5|29330.5|29350.5|29330.5|29351.2|29331.2|29350|29330|5
1597657500000|2020-08-17 09:45:00|29347.8|29327.8|29350.6|29330.6|29350.6|29330.6|29347.8|29327.8|3
1597657800000|2020-08-17 09:50:00|29349.2|29329.2|29349.2|29329.2|29349.2|29329.2|29349.2|29329.2|1
1597658100000|2020-08-17 09:55:00|29350.1|29330.1|29351.6|29331.6|29363.2|29331.6|29348.7|29328.2|4
1597658400000|2020-08-17 10:00:00|29361.2|29326.2|29359.1|29324.1|29361.2|29326.2|29359.1|29324.1|2
1597658700000|2020-08-17 10:05:00|29361.2|29326.2|29353.7|29333.7|29361.2|29333.7|29350.4|29323.7|7
1597659600000|2020-08-17 10:20:00|29355.4|29335.4|29355.4|29335.4|29355.4|29335.4|29355.4|29335.4|1
1597660200000|2020-08-17 10:30:00|29363.7|29328.7|29358.7|29338.7|29363.7|29338.7|29358.6|29328.7|7
1597660800000|2020-08-17 10:40:00|29358.6|29338.6|29360.3|29325.3|29361.2|29338.7|29356.4|29325.3|8
1597661100000|2020-08-17 10:45:00|29361|29326|29362.8|29327.8|29362.8|29327.8|29361|29326|2
1597661400000|2020-08-17 10:50:00|29352.8|29332.8|29355.3|29335.3|29355.3|29335.3|29352.8|29332.8|2
1597661700000|2020-08-17 10:55:00|29357.5|29337.5|29355.3|29335.3|29357.5|29337.5|29355.3|29335.3|2
1597662600000|2020-08-17 11:10:00|29357.8|29337.8|29357.8|29337.8|29357.8|29337.8|29357.8|29337.8|1
1597662900000|2020-08-17 11:15:00|29357.2|29337.2|29357.2|29337.2|29358.6|29338.6|29354.7|29334.7|7
1597663200000|2020-08-17 11:20:00|29354.7|29334.7|29354.7|29334.7|29354.7|29334.7|29354.7|29334.7|1
1597664700000|2020-08-17 11:45:00|29352.2|29332.2|29357.2|29337.2|29357.2|29337.2|29352.2|29332.2|4
1597665600000|2020-08-17 12:00:00||29322.2||29322.2||29322.2||29322.2|1
1597665900000|2020-08-17 12:05:00|29356.9|29336.9|29356.9|29336.9|29356.9|29336.9|29356.9|29336.9|1
1597666200000|2020-08-17 12:10:00|29358.6|29338.6|29353.8|29318.8|29360.9|29338.6|29353.8|29318.8|5
1597667100000|2020-08-17 12:25:00|29351.3|29316.3|29353.8|29318.8|29353.8|29318.8|29351.3|29316.3|2
1597669200000|2020-08-17 13:00:00|29353.9|29318.9|29353.9|29318.9|29353.9|29318.9|29353.9|29318.9|1
1597670400000|2020-08-17 13:20:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1597670700000|2020-08-17 13:25:00|29352.5|29317.5|29355|29320|29355|29320|29352.5|29317.5|2
1597671000000|2020-08-17 13:30:00|29352.5|29317.5|29347.5|29312.5|29352.5|29317.5|29347.5|29312.5|8
1597671600000|2020-08-17 13:40:00|29349.5|29314.5|29345|29310|29349.5|29314.5|29345|29310|2
1597671900000|2020-08-17 13:45:00|29342.5|29307.5|29347.5|29312.5|29347.5|29322.3|29342.3|29307.5|3
1597672200000|2020-08-17 13:50:00|29348.7|29313.7|29347.5|29312.5|29348.7|29313.7|29347.5|29312.5|2
1597672500000|2020-08-17 13:55:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597672800000|2020-08-17 14:00:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1597673100000|2020-08-17 14:05:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29341.4|29306.4|3
1597673400000|2020-08-17 14:10:00|29342.8|29307.8|29342.5|29307.5|29342.8|29307.8|29342.5|29307.5|2
1597673700000|2020-08-17 14:15:00|29344.5|29309.5|29338.8|29318.8|29344.5|29318.8|29338.8|29309.5|2
1597674000000|2020-08-17 14:20:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1597674300000|2020-08-17 14:25:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597675200000|2020-08-17 14:40:00|29344|29309|29347.5|29312.5|29347.5|29322.3|29338.3|29309|5
1597675500000|2020-08-17 14:45:00|29349.5|29314.5|29350|29315|29351.2|29316.2|29349.5|29314.5|4
1597675800000|2020-08-17 14:50:00|29347.5|29312.5|29347.5|29312.5|29352.4|29317.4|29347.5|29312.5|7
1597676100000|2020-08-17 14:55:00|29337.5|29317.5|29347.5|29312.5|29347.5|29317.5|29337.5|29312.5|2
1597676700000|2020-08-17 15:05:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597677300000|2020-08-17 15:15:00|29344.1|29309.1|29345|29310|29347.5|29317.5|29337.5|29307.5|7
1597677600000|2020-08-17 15:20:00|29344.5|29309.5|29344.5|29309.5|29347.5|29312.5|29344|29309|7
1597678800000|2020-08-17 15:40:00|29344|29309|29344|29309|29344|29309|29343.5|29308.5|3
1597680300000|2020-08-17 16:05:00|29342.3|29307.3|29334.5|29299.5|29342.3|29307.3|29334.5|29299.5|5
1597680600000|2020-08-17 16:10:00|29332.3|29297.3|29331.8|29296.8|29332.3|29297.3|29331.8|29296.8|2
1597680900000|2020-08-17 16:15:00|29325.8|29305.8|29324.3|29304.3|29335|29306|29324.3|29300|7
1597681200000|2020-08-17 16:20:00|29324.8|29304.8|29332.5|29297.5|29334.5|29306.5|29324.8|29297.5|7
1597681500000|2020-08-17 16:25:00|29338.8|29303.8|29335.3|29300.3|29339|29304|29335|29300|5
1597681800000|2020-08-17 16:30:00|29335.9|29300.9|29330|29295|29335.9|29300.9|29330|29295|5
1597682100000|2020-08-17 16:35:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597682400000|2020-08-17 16:40:00|29334.8|29299.8|29334.8|29299.8|29334.8|29299.8|29334.8|29299.8|1
1597683300000|2020-08-17 16:55:00|29335|29300|29338.8|29303.8|29338.8|29303.8|29335|29300|3
1597683600000|2020-08-17 17:00:00|29339.8|29304.8|29340|29305|29340|29305|29339.8|29304.8|2
1597684200000|2020-08-17 17:10:00|29342.5|29307.5|29339.8|29304.8|29342.5|29307.5|29339.8|29304.8|3
1597684800000|2020-08-17 17:20:00|29339.3|29304.3|29339.8|29304.8|29339.8|29304.8|29339.3|29304.3|2
1597686600000|2020-08-17 17:50:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1597686900000|2020-08-17 17:55:00|29327.5|29307.5|29337.5|29302.5|29337.5|29307.5|29327.5|29302.5|2
1597687500000|2020-08-17 18:05:00|29332.3|29312.3|29337.5|29302.5|29337.5|29312.3|29331.2|29302.5|5
1597687800000|2020-08-17 18:10:00|29339.8|29304.8|29339.8|29304.8|29339.8|29304.8|29339.8|29304.8|1
1597690500000|2020-08-17 18:55:00|29342|29307|29342.5|29307.5|29342.5|29307.5|29342|29307|2
1597690800000|2020-08-17 19:00:00|29342.3|29307.3|29342|29307|29342.3|29307.3|29342|29307|2
1597691400000|2020-08-17 19:10:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597691700000|2020-08-17 19:15:00|29342|29307|29342|29307|29342|29307|29342|29307|1
1597692000000|2020-08-17 19:20:00|29341.5|29306.5|29342|29307|29343.3|29308.3|29341.5|29306.5|4
1597692300000|2020-08-17 19:25:00|29332.5|29312.5|29337|29302|29337|29312.5|29332.5|29302|2
1597692900000|2020-08-17 19:35:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1597693200000|2020-08-17 19:40:00|29332.5|29312.5|29332.4|29312.4|29332.5|29312.5|29331.2|29311.2|13
1597693500000|2020-08-17 19:45:00|29333|29313|29333|29313|29333|29313|29332.4|29312.4|4
1597693800000|2020-08-17 19:50:00|29332.5|29312.5|29338|29303|29338|29312.5|29329|29302.5|10
1597717800000|2020-08-18 02:30:00|29335.1|29315.1|29336.9|29316.9|29336.9|29316.9|29335.1|29315.1|3
1597718100000|2020-08-18 02:35:00|29334|29314|29336.9|29316.9|29337.2|29317.2|29332.5|29312.5|15
1597718400000|2020-08-18 02:40:00|29337.5|29317.5|29335|29315|29337.5|29317.5|29332.8|29312.8|16
1597718700000|2020-08-18 02:45:00|29335.5|29315.5|29337|29317|29337.5|29317.5|29335.3|29315.3|10
1597719000000|2020-08-18 02:50:00|29339.5|29319.5|29340|29320|29342.2|29322.2|29337.5|29317.5|18
1597719300000|2020-08-18 02:55:00|29339.7|29319.7|29339.7|29319.7|29339.7|29319.7|29339.7|29319.7|1
1597719600000|2020-08-18 03:00:00|29340.7|29320.7|29336.2|29316.2|29340.7|29320.7|29336|29316|10
1597719900000|2020-08-18 03:05:00|29337.5|29317.5|29334.2|29314.2|29337.5|29317.5|29334.1|29314.1|18
1597720200000|2020-08-18 03:10:00|29334.8|29314.8|29334.2|29314.2|29335|29315|29334.2|29314.2|4
1597720500000|2020-08-18 03:15:00|29333.7|29313.7|29339.5|29319.5|29342.2|29322.2|29333.7|29313.7|10
1597720800000|2020-08-18 03:20:00|29340.7|29320.7|29340.9|29320.9|29342.2|29322.2|29339|29319|17
1597721100000|2020-08-18 03:25:00|29340.4|29320.4|29340.7|29320.7|29340.9|29320.9|29337.2|29317.2|20
1597721400000|2020-08-18 03:30:00|29339.7|29319.7|29340|29320|29340.4|29320.4|29339.2|29319.2|6
1597721700000|2020-08-18 03:35:00|29346.5|29311.5|29340|29320|29346.5|29320|29338.5|29311.5|4
1597722000000|2020-08-18 03:40:00|29340.5|29320.5|29341.5|29321.5|29342.5|29322.5|29340.5|29320.5|12
1597722300000|2020-08-18 03:45:00|29341|29321|29341|29321|29341.5|29321.5|29340|29320|7
1597722600000|2020-08-18 03:50:00|29341.5|29321.5|29340|29320|29342|29322|29339.5|29319.5|7
1597722900000|2020-08-18 03:55:00|29339.5|29319.5|29341|29321|29341.5|29321.5|29339.5|29319.5|7
1597723200000|2020-08-18 04:00:00|29340.5|29320.5|29337.2|29317.2|29341.5|29321.5|29336.7|29316.7|14
1597723500000|2020-08-18 04:05:00|29337.7|29317.7|29337.2|29317.2|29340|29320|29336.7|29316.7|9
1597723800000|2020-08-18 04:10:00|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|1
1597725300000|2020-08-18 04:35:00|29338.3|29318.3|29338|29318|29339.1|29319.1|29338|29318|3
1597725600000|2020-08-18 04:40:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597725900000|2020-08-18 04:45:00|29337.2|29317.2|29337.5|29317.5|29337.5|29317.5|29337.2|29317.2|2
1597726200000|2020-08-18 04:50:00|29338|29318|29337.5|29317.5|29339.1|29319.1|29337.5|29317.5|4
1597726800000|2020-08-18 05:00:00|29337.2|29317.2|29337.5|29317.5|29338|29318|29337.2|29317.2|4
1597727400000|2020-08-18 05:10:00|29338|29318|29340|29320|29342.2|29322.2|29337.5|29317.5|8
1597727700000|2020-08-18 05:15:00|29339.5|29319.5|29339.8|29319.8|29339.8|29319.8|29339.5|29319.5|2
1597728000000|2020-08-18 05:20:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597728300000|2020-08-18 05:25:00|29339.8|29319.8|29339.8|29319.8|29339.8|29319.8|29339.8|29319.8|1
1597728600000|2020-08-18 05:30:00|29339.7|29319.7|29339.5|29319.5|29339.7|29319.7|29339.5|29319.5|2
1597728900000|2020-08-18 05:35:00|29337.8|29317.8|29338.5|29318.5|29338.5|29318.5|29337.5|29317.5|4
1597729200000|2020-08-18 05:40:00|29340.5|29320.5|29340|29320|29341|29321|29339|29319|6
1597729500000|2020-08-18 05:45:00|29339.8|29319.8|29340|29320|29341.9|29321.9|29339.8|29319.8|4
1597730400000|2020-08-18 06:00:00|29339.8|29319.8|29340|29320|29341.7|29321.7|29337.5|29317.5|9
1597730700000|2020-08-18 06:05:00|29339.8|29319.8|29340|29320|29340|29320|29337.8|29317.8|4
1597731000000|2020-08-18 06:10:00|29340.3|29320.3|29342.2|29322.2|29342.2|29322.2|29340.3|29320.3|2
1597731300000|2020-08-18 06:15:00|29343.5|29323.5|29340|29320|29343.5|29323.5|29340|29320|4
1597731600000|2020-08-18 06:20:00|29339.5|29319.5|29337.5|29317.5|29339.5|29319.5|29336.1|29316.1|7
1597731900000|2020-08-18 06:25:00|29338.5|29318.5|29337.8|29317.8|29340|29320|29337.5|29317.5|12
1597732200000|2020-08-18 06:30:00|29338|29318|29335.8|29315.8|29338|29318|29332.2|29312.2|17
1597732500000|2020-08-18 06:35:00|29335.3|29315.3|29332.5|29312.5|29335.3|29315.3|29331.8|29311.8|9
1597732800000|2020-08-18 06:40:00|29333|29313|29337.5|29317.5|29338.1|29318.1|29332.5|29312.5|9
1597733100000|2020-08-18 06:45:00|29336.1|29316.1|29337.5|29317.5|29338.5|29318.5|29336.1|29316.1|9
1597733400000|2020-08-18 06:50:00|29339.2|29319.2|29342.5|29322.5|29342.5|29322.5|29338.9|29318.9|9
1597733700000|2020-08-18 06:55:00|29343|29323|29347.5|29327.5|29348.7|29328.7|29341|29321|17
1597734000000|2020-08-18 07:00:00|29346.3|29326.3|29340.3|29320.3|29347.5|29327.5|29340.3|29320.3|14
1597734300000|2020-08-18 07:05:00|29340.8|29320.8|29340.3|29320.3|29350.5|29325|29337.5|29315.5|13
1597734600000|2020-08-18 07:10:00|29340.8|29320.8|29342.5|29322.5|29345.3|29325.3|29340|29320|29
1597734900000|2020-08-18 07:15:00|29342|29322|29340|29320|29342.5|29322.5|29340|29320|5
1597735200000|2020-08-18 07:20:00|29339.8|29319.8|29340|29320|29340|29320|29337.5|29317.5|3
1597735500000|2020-08-18 07:25:00|29340.3|29320.3|29337.5|29317.5|29340.3|29320.3|29337.5|29317.5|4
1597735800000|2020-08-18 07:30:00|29338.5|29318.5|29339.7|29319.7|29340|29320|29337.3|29317.3|12
1597736100000|2020-08-18 07:35:00|29342.1|29322.1|29334.7|29314.7|29342.1|29322.1|29332.2|29312.2|10
1597736400000|2020-08-18 07:40:00|29332.2|29312.2|29334.7|29314.7|29336.9|29316.9|29331.9|29311.9|10
1597737600000|2020-08-18 08:00:00|29339.2|29319.2|29334.2|29314.2|29344.7|29321.9|29333.8|29308.8|6
1597737900000|2020-08-18 08:05:00|29332.8|29312.8|29334.2|29314.2|29334.2|29314.2|29332.8|29312.8|2
1597738200000|2020-08-18 08:10:00|29336.3|29316.3|29339.2|29319.2|29339.2|29319.2|29336.3|29316.3|2
1597738500000|2020-08-18 08:15:00|29338.2|29318.2|29332.4|29312.4|29338.2|29318.2|29327.6|29307.6|31
1597738800000|2020-08-18 08:20:00|29332.5|29312.5|29335|29315|29335|29315|29331.8|29311.8|8
1597739100000|2020-08-18 08:25:00|29332.5|29312.5|29332.5|29312.5|29333.9|29313.9|29332.5|29312.5|3
1597739400000|2020-08-18 08:30:00|29331.1|29311.1|29326.3|29306.3|29332.5|29312.5|29325|29296.8|11
1597739700000|2020-08-18 08:35:00|29322.5|29302.5|29327.2|29307.2|29327.2|29307.2|29322.5|29302.5|2
1597740000000|2020-08-18 08:40:00|29326.1|29306.1|29307.5|29287.5|29326.1|29306.1|29305.5|29278.6|24
1597740300000|2020-08-18 08:45:00|29308.9|29288.9|29312.5|29292.5|29314.8|29294.8|29307.5|29287.5|6
1597740600000|2020-08-18 08:50:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1597740900000|2020-08-18 08:55:00|29315|29280|29310|29275|29316.5|29290|29307.5|29272.5|11
1597741200000|2020-08-18 09:00:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|3
1597741500000|2020-08-18 09:05:00|29305|29285|29315|29295|29315|29295|29305|29285|7
1597741800000|2020-08-18 09:10:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1597742100000|2020-08-18 09:15:00|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|1
1597742700000|2020-08-18 09:25:00|29313.8|29293.8|29319.7|29299.7|29319.7|29299.7|29313.8|29293.8|4
1597743000000|2020-08-18 09:30:00|29324.7|29289.7|29324.7|29289.7|29324.7|29289.7|29324.7|29289.7|1
1597743600000|2020-08-18 09:40:00|29319.7|29299.7|29317.2|29297.2|29319.7|29299.7|29312.5|29292.5|6
1597743900000|2020-08-18 09:45:00|29315.8|29295.8|29319.7|29299.7|29322.2|29302.2|29315.8|29295.8|4
1597744200000|2020-08-18 09:50:00|29317.2|29297.2|29319.7|29299.7|29322.2|29302.2|29317.2|29297.2|4
1597745100000|2020-08-18 10:05:00|29318.8|29298.8|29330|29295|29330|29307.7|29318.8|29295|14
1597745700000|2020-08-18 10:15:00|29320|29300|29319.2|29299.2|29321.2|29301.2|29319.2|29299.2|3
1597746000000|2020-08-18 10:20:00|29317.5|29297.5|29317.5|29297.5|29318.9|29298.9|29317.5|29297.5|3
1597746300000|2020-08-18 10:25:00|29312.8|29292.8|29315|29295|29327.8|29297.5|29312.8|29292.5|6
1597746600000|2020-08-18 10:30:00|29327.1|29292.1|29320.7|29300.7|29327.1|29300.7|29314.6|29291|6
1597746900000|2020-08-18 10:35:00|29320.8|29300.8|29333.5|29298.5|29333.5|29300.8|29320.8|29298.5|2
1597747500000|2020-08-18 10:45:00|29336.5|29301.5|29331|29296|29336.5|29301.5|29331|29296|3
1597747800000|2020-08-18 10:50:00|29326|29306|29326|29306|29336|29307.4|29326|29301|5
1597748100000|2020-08-18 10:55:00|29320|29300|29324.5|29304.5|29330|29304.5|29317.6|29295|5
1597748700000|2020-08-18 11:05:00|29322.3|29302.3|29325|29305|29325|29305|29320|29300|4
1597749000000|2020-08-18 11:10:00|29330|29295|29325|29305|29330|29305|29322.2|29295|4
1597749600000|2020-08-18 11:20:00|29327.3|29292.3|29330|29295|29330|29295|29327.3|29292.3|3
1597750800000|2020-08-18 11:40:00|29317.8|29297.8|29330|29295|29330|29297.8|29317.8|29295|2
1597752000000|2020-08-18 12:00:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1597752300000|2020-08-18 12:05:00|29322.5|29302.5|29320|29300|29322.5|29302.5|29320|29300|2
1597752900000|2020-08-18 12:15:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597753200000|2020-08-18 12:20:00|29321.1|29301.1|29320|29300|29321.1|29301.1|29317.5|29297.5|6
1597753800000|2020-08-18 12:30:00|29322.5|29302.5|29317.6|29297.6|29322.5|29302.5|29317.6|29297.6|3
1597754100000|2020-08-18 12:35:00|29320|29300|29317.5|29297.5|29320|29300|29316.1|29296.1|6
1597754400000|2020-08-18 12:40:00|29318.9|29298.9|29322.2|29302.2|29322.2|29302.2|29317.5|29297.5|4
1597754700000|2020-08-18 12:45:00|29325.5|29305.5|29322.2|29302.2|29325.5|29305.5|29322.2|29302.2|2
1597755300000|2020-08-18 12:55:00|29327.2|29307.2|29327.5|29307.5|29327.5|29307.5|29326.1|29306.1|3
1597755600000|2020-08-18 13:00:00|29322.8|29302.8|29327.2|29307.2|29327.2|29307.2|29322.8|29302.8|2
1597755900000|2020-08-18 13:05:00|29326.2|29306.2|29320|29300|29332.5|29306.2|29320|29297.5|7
1597756200000|2020-08-18 13:10:00|29322.4|29302.4|29325.8|29305.8|29325.8|29305.8|29322.4|29302.4|2
1597756800000|2020-08-18 13:20:00|29325.7|29305.7|29325.8|29305.8|29325.8|29305.8|29324.5|29304.5|3
1597757100000|2020-08-18 13:25:00|29324.9|29304.9|29321.7|29301.7|29324.9|29304.9|29321.7|29301.7|6
1597757400000|2020-08-18 13:30:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1597757700000|2020-08-18 13:35:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1597758000000|2020-08-18 13:40:00|29317.5|29297.5|29322.4|29302.4|29322.4|29302.4|29317.5|29297.5|2
1597758300000|2020-08-18 13:45:00|29321.2|29301.2|29320|29300|29322.5|29302.5|29320|29300|3
1597758600000|2020-08-18 13:50:00|29317.5|29297.5|29324.8|29304.8|29326|29306|29317.5|29297.5|14
1597758900000|2020-08-18 13:55:00|29326.1|29306.1|29326.1|29306.1|29333.6|29311.1|29323.6|29296.1|16
1597759200000|2020-08-18 14:00:00|29327.4|29307.4|29326.1|29306.1|29327.4|29307.4|29326.1|29306.1|4
1597759500000|2020-08-18 14:05:00|29331.1|29311.1|29343.6|29308.6|29343.6|29313.6|29327.1|29307.1|7
1597759800000|2020-08-18 14:10:00|29345|29310|29343.7|29308.7|29345|29320|29337.5|29308.7|4
1597760100000|2020-08-18 14:15:00|29345|29310|29335|29315|29345|29315|29335|29310|2
1597760400000|2020-08-18 14:20:00|29332.5|29312.5|29340|29320|29345|29320|29325|29300|9
1597760700000|2020-08-18 14:25:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29339.6|29319.6|5
1597761000000|2020-08-18 14:30:00|29340|29320|29335.1|29315.1|29340|29320|29335.1|29315.1|3
1597761300000|2020-08-18 14:35:00|29337.5|29317.5|29335|29315|29340|29320|29335|29315|5
1597761600000|2020-08-18 14:40:00|29342.4|29322.4|29342.5|29322.5|29342.5|29322.5|29340|29320|4
1597761900000|2020-08-18 14:45:00|29342.9|29322.9|29341.2|29321.2|29343.7|29323.7|29340.8|29320.8|16
1597762200000|2020-08-18 14:50:00|29340.8|29320.8|29339.6|29319.6|29342.1|29322.1|29339.6|29319.6|4
1597762500000|2020-08-18 14:55:00|29342.1|29322.1|29342.1|29322.1|29342.1|29322.1|29342.1|29322.1|1
1597763700000|2020-08-18 15:15:00|29340.8|29320.8|29350.4|29315.4|29350.4|29330.1|29340.8|29315.4|8
1597764000000|2020-08-18 15:20:00|29352.9|29317.9|29355.4|29320.4|29357.9|29332.8|29345.4|29317.9|12
1597764300000|2020-08-18 15:25:00|29357.9|29322.9|29355.4|29320.4|29357.9|29322.9|29354.1|29319.1|8
1597764600000|2020-08-18 15:30:00|29357.9|29322.9|29355.4|29320.4|29357.9|29322.9|29354.1|29319.1|4
1597765200000|2020-08-18 15:40:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1597765800000|2020-08-18 15:50:00|29352.3|29332.3|29352.3|29332.3|29352.3|29332.3|29352.3|29332.3|1
1597766100000|2020-08-18 15:55:00|29355|29320|29357.5|29322.5|29360|29325|29354.5|29319.5|5
1597766400000|2020-08-18 16:00:00|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|29350|29330|3
1597766700000|2020-08-18 16:05:00|29353.8|29333.8|29352.5|29332.5|29353.8|29333.8|29352.5|29332.5|2
1597767000000|2020-08-18 16:10:00|29347.6|29327.6|29350|29330|29350|29330|29347.6|29327.6|2
1597767600000|2020-08-18 16:20:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|1
1597768500000|2020-08-18 16:35:00|29346.2|29326.2|29347.5|29327.5|29347.5|29327.5|29346.2|29326.2|2
1597769100000|2020-08-18 16:45:00|29354.5|29319.5|29343|29308|29354.5|29327.2|29343|29308|4
1597770000000|2020-08-18 17:00:00|29344.8|29309.8|29341.6|29306.6|29347|29312|29341.1|29306.1|7
1597771800000|2020-08-18 17:30:00|29337.9|29302.9|29337.9|29302.9|29337.9|29302.9|29337.9|29302.9|1
1597772100000|2020-08-18 17:35:00|29329.7|29309.7|29330.4|29310.4|29330.4|29310.4|29329.7|29309.7|2
1597772400000|2020-08-18 17:40:00|29329.7|29309.7|29336.9|29301.9|29336.9|29309.7|29326.9|29297.9|6
1597773000000|2020-08-18 17:50:00|29336.6|29301.6|29336.6|29301.6|29336.6|29301.6|29336.6|29301.6|1
1597773600000|2020-08-18 18:00:00|29337.6|29302.6|29336.6|29301.6|29337.6|29302.6|29336.6|29301.6|3
1597774200000|2020-08-18 18:10:00|29331.1|29311.1|29336.6|29301.6|29338.6|29312.4|29331.1|29301.6|4
1597774500000|2020-08-18 18:15:00|29331.1|29311.1|29331.1|29311.1|29331.1|29311.1|29331.1|29311.1|1
1597775400000|2020-08-18 18:30:00|29332.4|29312.4|29331.1|29311.1|29332.4|29312.4|29331.1|29311.1|2
1597776900000|2020-08-18 18:55:00|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|1
1597777200000|2020-08-18 19:00:00|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|1
1597777800000|2020-08-18 19:10:00|29337|29302|29338.2|29303.2|29338.2|29303.2|29335.9|29300.9|5
1597778100000|2020-08-18 19:15:00|29338.7|29303.7|29338|29303|29338.7|29303.7|29338|29303|2
1597778400000|2020-08-18 19:20:00|29338.3|29303.3|29338|29303|29338.3|29303.3|29338|29303|2
1597778700000|2020-08-18 19:25:00|29338.3|29303.3|29338.3|29303.3|29338.3|29303.3|29338|29303|3
1597779300000|2020-08-18 19:35:00|29339.6|29304.6|29338.3|29303.3|29339.6|29304.6|29338.3|29303.3|2
1597779900000|2020-08-18 19:45:00|29338.5|29303.5|29338.3|29303.3|29339.6|29304.6|29338.3|29303.3|3
1597780200000|2020-08-18 19:50:00|29330.8|29310.8|29330.8|29310.8|29332.1|29312.1|29330.8|29310.8|5
1597780500000|2020-08-18 19:55:00|29331.1|29311.1|29350|29315|29350|29315|29330.5|29303.7|9
1597804200000|2020-08-19 02:30:00|29332.5|29312.5|29331.8|29311.8|29340|29313.5|29330.8|29305|17
1597804500000|2020-08-19 02:35:00|29331.3|29311.3|29331|29311|29331.3|29311.3|29330.5|29310.5|3
1597804800000|2020-08-19 02:40:00|29329.3|29309.3|29328|29308|29329.3|29309.3|29323.3|29303.3|15
1597805100000|2020-08-19 02:45:00|29327.4|29307.4|29326.3|29306.3|29328.5|29308.5|29325.8|29305.8|10
1597805400000|2020-08-19 02:50:00|29325.8|29305.8|29325.8|29305.8|29327.5|29307.5|29324.3|29304.3|8
1597805700000|2020-08-19 02:55:00|29332.2|29312.2|29328.8|29308.8|29332.2|29312.2|29327.8|29307.8|12
1597806000000|2020-08-19 03:00:00|29328.3|29308.3|29322.8|29302.8|29328.3|29308.3|29322.5|29302.5|15
1597806300000|2020-08-19 03:05:00|29322.1|29302.1|29318.8|29298.8|29322.2|29302.2|29318.8|29298.8|16
1597806600000|2020-08-19 03:10:00|29319.3|29299.3|29323.5|29303.5|29323.5|29303.5|29319.3|29299.3|8
1597806900000|2020-08-19 03:15:00|29322.2|29302.2|29318.8|29298.8|29323.5|29303.5|29316.5|29296.5|16
1597807200000|2020-08-19 03:20:00|29320.5|29300.5|29316.3|29296.3|29320.5|29300.5|29313|29293|13
1597807500000|2020-08-19 03:25:00|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|1
1597807800000|2020-08-19 03:30:00|29316.3|29296.3|29315.8|29295.8|29324.5|29298.7|29313.3|29289.5|8
1597808400000|2020-08-19 03:40:00|29316.3|29296.3|29316.3|29296.3|29316.3|29296.3|29316.3|29296.3|1
1597808700000|2020-08-19 03:45:00|29317.8|29297.8|29325.5|29290.5|29325.5|29297.8|29316.3|29290.5|4
1597809000000|2020-08-19 03:50:00|29324.5|29289.5|29323.5|29288.5|29324.5|29289.5|29323.5|29288.5|2
1597809300000|2020-08-19 03:55:00|29324.5|29289.5|29319.8|29299.8|29329|29302.2|29317.5|29289.5|25
1597809600000|2020-08-19 04:00:00|29320|29300|29320.3|29300.3|29330.5|29302.8|29318.3|29295.5|27
1597809900000|2020-08-19 04:05:00|29320|29300|29322.5|29302.5|29328.5|29302.5|29320|29292.8|4
1597810200000|2020-08-19 04:10:00|29322.8|29302.8|29324.1|29304.1|29327.2|29307.2|29322.8|29302.8|17
1597810500000|2020-08-19 04:15:00|29326|29306|29326.1|29306.1|29326.1|29306.1|29326|29306|2
1597810800000|2020-08-19 04:20:00|29326.6|29306.6|29332.8|29297.8|29332.8|29307.5|29322.8|29297.8|9
1597811100000|2020-08-19 04:25:00|29333.1|29298.1|29326.1|29306.1|29335.7|29307.7|29325.6|29298.1|5
1597812600000|2020-08-19 04:50:00|29325.6|29305.6|29325.5|29305.5|29325.6|29305.6|29325.5|29305.5|2
1597813500000|2020-08-19 05:05:00|29326|29306|29327.5|29307.5|29327.5|29307.5|29326|29306|3
1597813800000|2020-08-19 05:10:00|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|1
1597814100000|2020-08-19 05:15:00|29326.7|29306.7|29326|29306|29327.5|29307.5|29325.5|29305.5|11
1597814400000|2020-08-19 05:20:00|29325.5|29305.5|29323.6|29303.6|29325.5|29305.5|29323.1|29303.1|5
1597814700000|2020-08-19 05:25:00|29324.6|29304.6|29323.8|29303.8|29324.8|29304.8|29323.8|29303.8|3
1597815000000|2020-08-19 05:30:00|29323.3|29303.3|29326.9|29291.9|29327.5|29303.3|29312.8|29285.5|30
1597815300000|2020-08-19 05:35:00|29324.5|29289.5|29309.8|29289.8|29325|29296.8|29307|29287|17
1597815600000|2020-08-19 05:40:00|29310|29290|29312.2|29292.2|29316.9|29292.2|29310|29281.9|3
1597815900000|2020-08-19 05:45:00|29310|29290|29321.7|29286.7|29321.9|29292.2|29310|29282.8|8
1597816200000|2020-08-19 05:50:00|29312.8|29292.8|29318|29283|29319|29292.8|29307.5|29279.5|12
1597816500000|2020-08-19 05:55:00|29318.5|29283.5|29322.5|29287.5|29322.5|29287.5|29318.5|29283.5|5
1597816800000|2020-08-19 06:00:00|29322|29287|29322.5|29287.5|29324|29289|29321.5|29286.5|10
1597817100000|2020-08-19 06:05:00|29322|29287|29317.5|29282.5|29322|29287|29313.5|29278.5|19
1597817400000|2020-08-19 06:10:00|29317.8|29282.8|29314.5|29279.5|29319|29292.2|29309|29279.5|21
1597817700000|2020-08-19 06:15:00|29315|29280|29311.9|29276.9|29317.5|29288.7|29305|29276.9|20
1597818000000|2020-08-19 06:20:00|29308.9|29273.9|29305|29285|29311|29287.8|29304.8|29273.9|16
1597818300000|2020-08-19 06:25:00|29304.8|29284.8|29312.2|29292.2|29312.2|29292.2|29297.8|29274.5|25
1597818600000|2020-08-19 06:30:00|29311.1|29291.1|29305.8|29285.8|29321.7|29294.8|29305.8|29280|30
1597818900000|2020-08-19 06:35:00|29306.3|29286.3|29308.5|29288.5|29309.2|29289.2|29306.3|29286.3|11
1597819200000|2020-08-19 06:40:00|29309.5|29289.5|29311.1|29291.1|29312.5|29292.5|29306.9|29286.9|20
1597819500000|2020-08-19 06:45:00|29311.4|29291.4|29313.2|29293.2|29313.8|29293.8|29311.4|29291.4|13
1597819800000|2020-08-19 06:50:00|29313|29293|29318.8|29298.8|29320|29300|29313|29293|23
1597820100000|2020-08-19 06:55:00|29317.8|29297.8|29318.5|29298.5|29319.2|29299.2|29317.8|29297.8|10
1597820400000|2020-08-19 07:00:00|29319|29299|29317.5|29297.5|29319|29299|29316.1|29296.1|9
1597820700000|2020-08-19 07:05:00|29318.5|29298.5|29317.5|29297.5|29319.2|29299.2|29317.5|29297.5|4
1597821000000|2020-08-19 07:10:00|29318|29298|29317|29297|29319.5|29299.5|29317|29297|17
1597821300000|2020-08-19 07:15:00|29316.5|29296.5|29323|29303|29323|29303|29316.5|29296.5|15
1597821600000|2020-08-19 07:20:00|29323.5|29303.5|29322.5|29302.5|29323.5|29303.5|29321.3|29301.3|12
1597821900000|2020-08-19 07:25:00|29321|29301|29311.6|29291.6|29321|29301|29311.1|29291.1|11
1597822200000|2020-08-19 07:30:00|29312.6|29292.6|29309.8|29289.8|29313.6|29293.6|29305.6|29277.1|16
1597822500000|2020-08-19 07:35:00|29310.3|29290.3|29305.7|29270.7|29320.1|29290.5|29295.1|29270.1|17
1597822800000|2020-08-19 07:40:00|29299.2|29279.2|29295.7|29275.7|29300.7|29280.7|29294.6|29274.6|17
1597823100000|2020-08-19 07:45:00|29297.1|29277.1|29290.7|29270.7|29301.7|29280.8|29290.7|29264.8|13
1597823400000|2020-08-19 07:50:00|29292.5|29272.5|29292.5|29272.5|29293.9|29273.9|29285|29265|18
1597823700000|2020-08-19 07:55:00|29291.1|29271.1|29297.5|29277.5|29299.3|29279.3|29287.5|29267.5|17
1597824000000|2020-08-19 08:00:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29296.1|29276.1|4
1597824300000|2020-08-19 08:05:00|29296.1|29276.1|29287.8|29267.8|29296.1|29276.1|29287.8|29267.8|5
1597824600000|2020-08-19 08:10:00|29290|29270|29292.4|29272.4|29292.4|29272.4|29290|29270|2
1597824900000|2020-08-19 08:15:00|29295|29275|29287.8|29267.8|29295|29275|29287.5|29267.5|15
1597825200000|2020-08-19 08:20:00|29288.9|29268.9|29287.5|29267.5|29292.7|29272.7|29287.5|29267.5|9
1597825500000|2020-08-19 08:25:00|29282.8|29262.8|29287.2|29267.2|29287.5|29267.5|29282.5|29262.5|6
1597825800000|2020-08-19 08:30:00|29287|29267|29274.7|29254.7|29287|29267|29272.5|29252.5|8
1597826100000|2020-08-19 08:35:00|29272.2|29252.2|29279.7|29259.7|29289.7|29259.7|29272.2|29252.2|11
1597826400000|2020-08-19 08:40:00|29282.5|29262.5|29287.5|29252.5|29291.1|29267|29282.5|29252.5|7
1597826700000|2020-08-19 08:45:00|29290|29255|29290|29255|29292.8|29267.5|29285|29254.9|9
1597827000000|2020-08-19 08:50:00|29292.5|29257.5|29287.8|29267.8|29295.2|29267.8|29287.5|29257.5|5
1597827300000|2020-08-19 08:55:00|29285.3|29265.3|29288.7|29268.7|29293.7|29273.7|29285.3|29265.3|18
1597827900000|2020-08-19 09:05:00|29288.6|29268.6|29287.2|29267.2|29289.7|29269.7|29287.2|29267.2|5
1597828200000|2020-08-19 09:10:00|29287.5|29267.5|29287.8|29267.8|29287.8|29267.8|29286.4|29266.4|4
1597828500000|2020-08-19 09:15:00|29286.3|29266.3|29276.3|29256.3|29286.3|29266.3|29276.3|29256.3|7
1597828800000|2020-08-19 09:20:00|29277.2|29257.2|29269.7|29249.7|29280.7|29259.7|29267.2|29244.7|21
1597829100000|2020-08-19 09:25:00|29272.2|29252.2|29267.8|29247.8|29272.5|29252.5|29265.3|29245.3|9
1597829400000|2020-08-19 09:30:00|29262.8|29242.8|29267.8|29247.8|29269.2|29249.2|29262.8|29242.8|8
1597829700000|2020-08-19 09:35:00|29272.6|29252.6|29267.8|29247.8|29272.6|29252.6|29267.8|29247.8|7
1597830000000|2020-08-19 09:40:00|29268.7|29248.7|29263|29243|29270.6|29250.6|29262.3|29242.3|9
1597830300000|2020-08-19 09:45:00|29262.8|29242.8|29271.2|29251.2|29273.7|29253.7|29262.8|29242.8|24
1597830600000|2020-08-19 09:50:00|29273.7|29253.7|29279.2|29259.2|29281.7|29261.7|29271.2|29251.2|13
1597830900000|2020-08-19 09:55:00|29280.6|29260.6|29280.5|29260.5|29285.4|29265.4|29280.5|29260.5|11
1597831200000|2020-08-19 10:00:00|29275.8|29255.8|29277.3|29257.3|29285.8|29260.5|29275.5|29250.8|16
1597831500000|2020-08-19 10:05:00|29275.8|29255.8|29275.5|29255.5|29285.8|29259.5|29275.5|29250.8|9
1597831800000|2020-08-19 10:10:00|29287.5|29252.5|29275.5|29255.5|29287.5|29256.2|29275.5|29252.5|6
1597832100000|2020-08-19 10:15:00|29276|29256|29276.1|29256.1|29277.3|29257.3|29275.5|29255.5|7
1597832400000|2020-08-19 10:20:00|29275.5|29255.5|29281.1|29261.1|29281.1|29261.1|29275.5|29255.5|6
1597832700000|2020-08-19 10:25:00|29282.9|29262.9|29281.1|29261.1|29282.9|29262.9|29281.1|29261.1|2
1597833000000|2020-08-19 10:30:00|29282.1|29262.1|29281.1|29261.1|29283.9|29263.9|29281.1|29261.1|3
1597833600000|2020-08-19 10:40:00|29282.3|29262.3|29285.3|29265.3|29290|29265.3|29282.1|29255|8
1597833900000|2020-08-19 10:45:00|29290.8|29255.8|29290.8|29255.8|29290.8|29255.8|29290.8|29255.8|1
1597834200000|2020-08-19 10:50:00|29285.5|29265.5|29285.5|29265.5|29286|29266|29285.5|29265.5|5
1597834500000|2020-08-19 10:55:00|29286|29266|29285.5|29265.5|29286|29266|29285.5|29265.5|2
1597835700000|2020-08-19 11:15:00|29286.2|29266.2|29287.3|29267.3|29290.3|29270.3|29285.5|29265.5|6
1597836000000|2020-08-19 11:20:00|29289.5|29269.5|29289.5|29269.5|29290.2|29270.2|29289.5|29269.5|3
1597836300000|2020-08-19 11:25:00|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|1
1597836900000|2020-08-19 11:35:00|29289.6|29269.6|29290.5|29270.5|29290.5|29270.5|29289.6|29269.6|2
1597837200000|2020-08-19 11:40:00|29303.5|29268.5|29299.8|29264.8|29305.8|29270.8|29299.8|29264.8|6
1597838400000|2020-08-19 12:00:00|29294.5|29274.5|29295.5|29275.5|29295.5|29275.5|29294.5|29274.5|2
1597838700000|2020-08-19 12:05:00|29294.2|29274.2|29296.2|29276.2|29296.2|29276.2|29294.2|29274.2|3
1597839000000|2020-08-19 12:10:00|29297.5|29277.5|29299.5|29279.5|29305|29285|29297.5|29277.5|16
1597839600000|2020-08-19 12:20:00|29300.8|29280.8|29299.5|29279.5|29300.8|29280.8|29299|29279|10
1597840500000|2020-08-19 12:35:00|29300|29280|29299.5|29279.5|29301|29281|29299|29279|8
1597841400000|2020-08-19 12:50:00|29300.2|29280.2|29299.5|29279.5|29300.2|29280.2|29299.5|29279.5|4
1597841700000|2020-08-19 12:55:00|29300.2|29280.2|29301|29281|29301|29281|29299.5|29279.5|3
1597842000000|2020-08-19 13:00:00|29312.5|29277.5|29309.7|29274.7|29314.8|29279.8|29309.7|29274.7|15
1597842600000|2020-08-19 13:10:00|29304.7|29284.7|29309.7|29274.7|29309.7|29284.7|29304.7|29274.7|4
1597842900000|2020-08-19 13:15:00|29292.3|29272.3|29299.7|29264.7|29299.7|29272.3|29287.3|29264.7|4
1597843500000|2020-08-19 13:25:00|29300.5|29265.5|29297.5|29262.5|29300.5|29265.5|29297.5|29262.5|4
1597844100000|2020-08-19 13:35:00|29297.8|29262.8|29285.3|29265.3|29297.8|29272.5|29285.3|29262.8|4
1597844400000|2020-08-19 13:40:00|29285.6|29265.6|29287.5|29267.5|29287.5|29267.5|29285.6|29265.6|2
1597844700000|2020-08-19 13:45:00|29292.4|29272.4|29295|29275|29302.5|29277.2|29291.2|29266.5|9
1597845900000|2020-08-19 14:05:00|29292.5|29272.5|29292.5|29272.5|29297.5|29277.5|29292.5|29272.5|8
1597846800000|2020-08-19 14:20:00|29294.9|29274.9|29294.9|29274.9|29294.9|29274.9|29294.9|29274.9|1
1597847100000|2020-08-19 14:25:00|29304.2|29269.2|29294.9|29274.9|29304.2|29275.6|29294.9|29269.2|4
1597847700000|2020-08-19 14:35:00|29295.6|29275.6|29294.9|29274.9|29304.2|29278.9|29294.9|29268.3|6
1597848000000|2020-08-19 14:40:00|29292.5|29272.5|29305.5|29270.5|29305.5|29277.5|29291.4|29270.5|16
1597848300000|2020-08-19 14:45:00|29304.3|29269.3|29304.3|29269.3|29305.5|29270.5|29304.3|29269.3|3
1597848600000|2020-08-19 14:50:00|29292.8|29272.8|29305|29270|29305|29272.8|29292.8|29270|2
1597848900000|2020-08-19 14:55:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1597849200000|2020-08-19 15:00:00|29292.5|29272.5|29307.5|29272.5|29307.5|29272.5|29292.5|29270|3
1597849500000|2020-08-19 15:05:00|29308.7|29273.7|29307.5|29272.5|29308.7|29273.7|29307.5|29272.5|2
1597849800000|2020-08-19 15:10:00|29306.4|29271.4|29298.9|29278.9|29306.4|29278.9|29295.1|29268.1|10
1597850100000|2020-08-19 15:15:00|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|1
1597850700000|2020-08-19 15:25:00|29294.5|29274.5|29296.1|29276.1|29296.1|29276.1|29294.5|29274.5|3
1597851000000|2020-08-19 15:30:00|29291.2|29271.2|29296.7|29261.7|29304.5|29274.8|29291.2|29257.3|9
1597851600000|2020-08-19 15:40:00|29286.2|29266.2|29307.5|29272.5|29307.5|29274.2|29286.2|29266.2|11
1597852500000|2020-08-19 15:55:00|29305|29285|29310|29275|29312.5|29285|29303|29273.9|7
1597853100000|2020-08-19 16:05:00|29307.5|29272.5|29302.5|29282.5|29307.5|29282.5|29302.5|29272.5|2
1597853400000|2020-08-19 16:10:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1597853700000|2020-08-19 16:15:00|29297.5|29277.5|29310.5|29275.5|29310.5|29277.5|29297.5|29270|4
1597854000000|2020-08-19 16:20:00|29310.4|29275.4|29312.5|29277.5|29312.5|29277.5|29310|29275|6
1597854300000|2020-08-19 16:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1597854900000|2020-08-19 16:35:00|29308.8|29288.8|29305|29285|29308.8|29288.8|29305|29285|5
1597856100000|2020-08-19 16:55:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1597857000000|2020-08-19 17:10:00|29314.3|29279.3|29312.5|29277.5|29315|29280|29312.5|29277.5|4
1597857900000|2020-08-19 17:25:00|29300|29280|29300|29280|29302.5|29282.5|29300|29280|5
1597859100000|2020-08-19 17:45:00|29308.9|29273.9|29308.9|29273.9|29308.9|29273.9|29308.9|29273.9|1
1597859400000|2020-08-19 17:50:00|29309.9|29274.9|29309.9|29274.9|29309.9|29274.9|29309.9|29274.9|1
1597859700000|2020-08-19 17:55:00|29310.8|29275.8|29309.9|29274.9|29312.2|29277.2|29309.9|29274.9|4
1597860300000|2020-08-19 18:05:00|29312.2|29277.2|29324.6|29289.6|29324.6|29289.6|29310.2|29275.2|24
1597860600000|2020-08-19 18:10:00|29322.2|29287.2|29324.9|29289.9|29326.2|29291.2|29322.2|29287.2|4
1597860900000|2020-08-19 18:15:00|29323.7|29288.7|29323|29288|29323.7|29288.7|29323|29288|2
1597861200000|2020-08-19 18:20:00|29323.7|29288.7|29318|29283|29323.7|29288.7|29315.5|29280.5|5
1597861500000|2020-08-19 18:25:00|29320.5|29285.5|29320|29285|29320.5|29285.5|29320|29285|2
1597861800000|2020-08-19 18:30:00|29318|29283|29318|29283|29318|29283|29318|29283|1
1597862100000|2020-08-19 18:35:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1597862400000|2020-08-19 18:40:00|29321.9|29286.9|29323|29288|29323|29288|29321.9|29286.9|3
1597862700000|2020-08-19 18:45:00|29320.7|29285.7|29318|29283|29320.7|29285.7|29318|29283|3
1597863300000|2020-08-19 18:55:00|29315|29280|29315|29280|29315|29280|29315|29280|1
1597863600000|2020-08-19 19:00:00|29318|29283|29318|29283|29318|29283|29315|29280|7
1597864200000|2020-08-19 19:10:00|29323.8|29288.8|29321|29286|29324|29289|29319.5|29284.5|6
1597864500000|2020-08-19 19:15:00|29322|29287|29324|29289|29324|29289|29322|29287|7
1597864800000|2020-08-19 19:20:00|29324.5|29289.5|29324.5|29289.5|29325.7|29290.7|29324.5|29289.5|4
1597865700000|2020-08-19 19:35:00|29325.2|29290.2|29325.2|29290.2|29325.2|29290.2|29325.2|29290.2|1
1597866000000|2020-08-19 19:40:00|29324.5|29289.5|29324.5|29289.5|29325.2|29290.2|29324.5|29289.5|4
1597866300000|2020-08-19 19:45:00|29325.2|29290.2|29324.4|29289.4|29325.7|29290.7|29324.4|29289.4|4
1597866600000|2020-08-19 19:50:00|29326.9|29291.9|29330|29295|29330|29295|29324.8|29289.8|10
1597866900000|2020-08-19 19:55:00|29324|29289|29325|29290|29325|29290|29324|29289|2
1597890600000|2020-08-20 02:30:00|29332.8|29312.8|29335|29315|29337.5|29317.5|29332.8|29312.8|11
1597890900000|2020-08-20 02:35:00|29335.8|29315.8|29338.6|29318.6|29338.6|29318.6|29335|29315|13
1597891200000|2020-08-20 02:40:00|29338.1|29318.1|29335|29315|29338.6|29318.6|29335|29315|13
1597891500000|2020-08-20 02:45:00|29332.8|29312.8|29340.3|29320.3|29356|29325.8|29332.8|29312.8|29
1597891800000|2020-08-20 02:50:00|29340|29320|29337.8|29317.8|29342.5|29322.5|29337.8|29317.8|24
1597892100000|2020-08-20 02:55:00|29339.3|29319.3|29335.5|29315.5|29342.2|29322.2|29335|29315|37
1597892400000|2020-08-20 03:00:00|29336|29316|29335|29315|29338.3|29318.3|29334.5|29314.5|22
1597892700000|2020-08-20 03:05:00|29335.7|29315.7|29335|29315|29337.6|29317.6|29335|29315|9
1597893000000|2020-08-20 03:10:00|29335.2|29315.2|29335|29315|29335.2|29315.2|29332.5|29312.5|35
1597893300000|2020-08-20 03:15:00|29334.5|29314.5|29337.5|29317.5|29339|29319|29332.5|29312.5|37
1597893600000|2020-08-20 03:20:00|29337|29317|29334|29314|29337|29317|29333.8|29313.8|17
1597893900000|2020-08-20 03:25:00|29334.5|29314.5|29338.3|29318.3|29342.5|29322.5|29334.5|29314.5|27
1597894200000|2020-08-20 03:30:00|29339.3|29319.3|29340.8|29320.8|29341|29321|29338.8|29318.8|8
1597894500000|2020-08-20 03:35:00|29342.5|29322.5|29345|29325|29345.3|29325.3|29342.5|29322.5|11
1597895100000|2020-08-20 03:45:00|29346.7|29326.7|29345|29325|29346.7|29326.7|29345|29325|2
1597895400000|2020-08-20 03:50:00|29344.5|29324.5|29343.3|29323.3|29344.5|29324.5|29343.3|29323.3|2
1597895700000|2020-08-20 03:55:00|29342.8|29322.8|29338.5|29318.5|29342.8|29322.8|29337.8|29317.8|19
1597896000000|2020-08-20 04:00:00|29338|29318|29338|29318|29338|29318|29338|29318|1
1597896300000|2020-08-20 04:05:00|29338.5|29318.5|29339.3|29319.3|29341|29321|29336|29316|16
1597896600000|2020-08-20 04:10:00|29339|29319|29337.5|29317.5|29339|29319|29336.1|29316.1|5
1597897200000|2020-08-20 04:20:00|29337|29317|29337|29317|29337|29317|29337|29317|1
1597897500000|2020-08-20 04:25:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597897800000|2020-08-20 04:30:00|29338.5|29318.5|29340|29320|29340|29320|29338.5|29318.5|6
1597898100000|2020-08-20 04:35:00|29340.5|29320.5|29340.8|29320.8|29340.8|29320.8|29340.5|29320.5|2
1597899600000|2020-08-20 05:00:00|29341|29321|29345|29325|29345|29325|29341|29321|3
1597901100000|2020-08-20 05:25:00|29346.7|29326.7|29354.5|29334.5|29356.7|29336.7|29346.7|29326.7|21
1597901400000|2020-08-20 05:30:00|29355|29335|29353.7|29333.7|29359|29336.7|29347.8|29322.5|22
1597901700000|2020-08-20 05:35:00|29354.4|29334.4|29360|29325|29369.8|29340|29350.7|29325|14
1597902000000|2020-08-20 05:40:00|29354|29334|29354.8|29334.8|29355.3|29335.3|29352.5|29332.5|15
1597902300000|2020-08-20 05:45:00|29354|29334|29352.8|29332.8|29354|29334|29352.8|29332.8|2
1597902600000|2020-08-20 05:50:00|29350.6|29330.6|29350.6|29330.6|29350.6|29330.6|29350.6|29330.6|1
1597902900000|2020-08-20 05:55:00|29350.3|29330.3|29350.7|29330.7|29354.3|29334.3|29350.3|29330.3|18
1597903200000|2020-08-20 06:00:00|29350.4|29330.4|29357.5|29322.5|29360|29330.7|29348.4|29322.5|7
1597903500000|2020-08-20 06:05:00|29347.4|29327.4|29352.2|29332.2|29357|29332.5|29347.4|29322|22
1597903800000|2020-08-20 06:10:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29346.8|29326.8|26
1597904100000|2020-08-20 06:15:00|29347.8|29327.8|29346.4|29326.4|29352.2|29332.2|29345|29325|21
1597904400000|2020-08-20 06:20:00|29347.5|29327.5|29346.7|29326.7|29352.5|29332.5|29346.7|29326.7|11
1597904700000|2020-08-20 06:25:00|29346.2|29326.2|29346|29326|29347.4|29327.4|29342.7|29322.7|95
1597905000000|2020-08-20 06:30:00|29345.5|29325.5|29342.4|29322.4|29345.5|29325.5|29341.9|29321.9|12
1597905300000|2020-08-20 06:35:00|29342.9|29322.9|29344|29324|29346.4|29326.4|29342.8|29322.8|11
1597905600000|2020-08-20 06:40:00|29345|29325|29345|29325|29346|29326|29343.2|29323.2|10
1597905900000|2020-08-20 06:45:00|29344.5|29324.5|29349|29329|29350.9|29330.9|29344.5|29324.5|18
1597906200000|2020-08-20 06:50:00|29349.2|29329.2|29348.7|29328.7|29350.2|29330.2|29348.7|29328.7|3
1597906500000|2020-08-20 06:55:00|29349.2|29329.2|29344.7|29324.7|29349.2|29329.2|29343.3|29323.3|14
1597906800000|2020-08-20 07:00:00|29344.2|29324.2|29342.5|29322.5|29344.7|29324.7|29340.7|29320.7|11
1597907100000|2020-08-20 07:05:00|29342.2|29322.2|29341.5|29321.5|29342.9|29322.9|29340.8|29320.8|17
1597907400000|2020-08-20 07:10:00|29342|29322|29342|29322|29342|29322|29341.3|29321.3|11
1597907700000|2020-08-20 07:15:00|29341.5|29321.5|29341.5|29321.5|29342.5|29322.5|29340.8|29320.8|11
1597908000000|2020-08-20 07:20:00|29340.8|29320.8|29337.5|29317.5|29341.3|29321.3|29337|29317|13
1597908300000|2020-08-20 07:25:00|29337|29317|29337|29317|29337.8|29317.8|29335.5|29315.5|15
1597908600000|2020-08-20 07:30:00|29336.5|29316.5|29337.5|29317.5|29338.9|29318.9|29336.5|29316.5|5
1597908900000|2020-08-20 07:35:00|29338.9|29318.9|29337.5|29317.5|29340|29320|29336.1|29316.1|6
1597909200000|2020-08-20 07:40:00|29338.9|29318.9|29337.5|29317.5|29338.9|29318.9|29337.5|29317.5|2
1597909800000|2020-08-20 07:50:00|29339.8|29319.8|29338.9|29318.9|29339.8|29319.8|29337.6|29317.6|5
1597910100000|2020-08-20 07:55:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597910400000|2020-08-20 08:00:00|29338|29318|29342.5|29322.5|29345.5|29322.5|29337.5|29310.5|11
1597910700000|2020-08-20 08:05:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597911000000|2020-08-20 08:10:00|29342.5|29322.5|29352.5|29317.5|29352.5|29327.2|29340|29315|5
1597911900000|2020-08-20 08:25:00|29347.2|29327.2|29352.2|29332.2|29356.4|29332.2|29347.2|29317.5|9
1597912200000|2020-08-20 08:30:00|29357.2|29337.2|29362.2|29342.2|29362.5|29342.5|29355|29335|11
1597912500000|2020-08-20 08:35:00|29365|29330|29357.5|29337.5|29367.5|29337.5|29357.5|29330|4
1597912800000|2020-08-20 08:40:00|29360|29340|29357.5|29337.5|29365|29340|29356.7|29327.3|9
1597913100000|2020-08-20 08:45:00|29358|29338|29358.5|29338.5|29358.5|29338.5|29358|29338|2
1597913400000|2020-08-20 08:50:00|29358|29338|29357.5|29337.5|29358|29338|29357.5|29337.5|2
1597913700000|2020-08-20 08:55:00|29355|29322.5|29345.6|29325.6|29355|29325.6|29342.8|29320|5
1597914000000|2020-08-20 09:00:00|29346.7|29326.7|29351.5|29331.5|29360.3|29331.5|29346.7|29325.3|4
1597914300000|2020-08-20 09:05:00|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|29351.7|29331.7|3
1597914600000|2020-08-20 09:10:00|29352.8|29332.8|29347.2|29327.2|29352.8|29332.8|29344|29315|6
1597914900000|2020-08-20 09:15:00|29348.9|29328.9|29352.4|29332.4|29354.4|29334.4|29347.6|29327.6|7
1597915200000|2020-08-20 09:20:00|29351.1|29331.1|29350|29330|29351.1|29331.1|29347.8|29327.8|3
1597915500000|2020-08-20 09:25:00|29352.5|29332.5|29357.5|29337.5|29357.5|29337.5|29352.5|29332.5|4
1597916400000|2020-08-20 09:40:00|29358.9|29338.9|29360|29340|29360|29340|29358.9|29338.9|2
1597916700000|2020-08-20 09:45:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597917000000|2020-08-20 09:50:00|29358.9|29338.9|29357.5|29337.5|29358.9|29338.9|29357.5|29337.5|4
1597917300000|2020-08-20 09:55:00|29364.5|29344.5|29364.5|29344.5|29364.5|29344.5|29364.5|29344.5|1
1597917600000|2020-08-20 10:00:00|29364.7|29344.7|29364.7|29344.7|29364.7|29344.7|29364.7|29344.7|1
1597917900000|2020-08-20 10:05:00|29374.7|29354.7|29372.5|29337.5|29374.7|29354.7|29371.1|29337.5|5
1597918200000|2020-08-20 10:10:00|29370|29335|29367.5|29347.5|29376.4|29347.5|29367.5|29335|8
1597918500000|2020-08-20 10:15:00|29374.9|29339.9|29372.3|29352.3|29376.4|29352.3|29365.8|29337.5|6
1597918800000|2020-08-20 10:20:00|29373.9|29353.9|29370|29335|29373.9|29353.9|29370|29335|4
1597919100000|2020-08-20 10:25:00|29369.6|29334.6|29357.8|29337.8|29369.6|29337.8|29357.8|29334.6|2
1597919400000|2020-08-20 10:30:00|29358.9|29338.9|29357.5|29337.5|29358.9|29338.9|29357.5|29337.5|4
1597920000000|2020-08-20 10:40:00|29358.9|29338.9|29367.5|29332.5|29370|29344.5|29357.8|29332.5|8
1597920300000|2020-08-20 10:45:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597920900000|2020-08-20 10:55:00|29352.6|29332.6|29355|29335|29357.2|29337.2|29352.6|29332.6|3
1597921500000|2020-08-20 11:05:00|29366.9|29331.9|29373.7|29338.7|29373.7|29343.5|29363.5|29331.9|8
1597921800000|2020-08-20 11:10:00|29371.4|29336.4|29364.2|29344.2|29374.2|29344.2|29364.2|29336.4|3
1597922100000|2020-08-20 11:15:00|29362.5|29342.5|29355.5|29335.5|29362.5|29342.5|29355.5|29335.5|2
1597922400000|2020-08-20 11:20:00|29352.5|29332.5|29355|29335|29357.5|29337.5|29352.5|29332.5|9
1597922700000|2020-08-20 11:25:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597923000000|2020-08-20 11:30:00|29355|29335|29357.5|29337.5|29357.5|29337.5|29355|29335|4
1597923600000|2020-08-20 11:40:00|29355|29335|29355|29335|29355|29335|29352.2|29332.2|3
1597923900000|2020-08-20 11:45:00|29352.2|29332.2|29357.5|29322.5|29357.5|29332.2|29351.1|29320|4
1597924200000|2020-08-20 11:50:00|29352.5|29332.5|29350|29330|29352.5|29332.5|29350|29330|4
1597924800000|2020-08-20 12:00:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597925100000|2020-08-20 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597925400000|2020-08-20 12:10:00|29352.5|29332.5|29355|29335|29355|29335|29352.5|29332.5|2
1597926600000|2020-08-20 12:30:00|29347.4|29327.4|29354.2|29334.2|29354.2|29334.2|29347.4|29327.4|3
1597926900000|2020-08-20 12:35:00|29354.5|29334.5|29352.4|29332.4|29354.5|29334.5|29349.3|29329.3|4
1597927800000|2020-08-20 12:50:00|29351.7|29331.7|29363|29328|29363|29332.4|29351.7|29325.6|8
1597928100000|2020-08-20 12:55:00|29362|29327|29362|29327|29362|29327|29362|29327|1
1597928400000|2020-08-20 13:00:00|29359.8|29324.8|29358|29323|29359.8|29324.8|29357.5|29322.5|4
1597928700000|2020-08-20 13:05:00|29360|29325|29365.5|29330.5|29365.5|29330.5|29358|29323|4
1597929000000|2020-08-20 13:10:00|29362.5|29327.5|29370|29335|29370.8|29335.8|29362.5|29327.5|6
1597929300000|2020-08-20 13:15:00|29371|29336|29372.5|29337.5|29375.5|29340.5|29371|29336|5
1597929600000|2020-08-20 13:20:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1597929900000|2020-08-20 13:25:00|29375.5|29340.5|29370.5|29335.5|29375.5|29340.5|29370|29335|5
1597930500000|2020-08-20 13:35:00|29370|29335|29367.5|29332.5|29370|29335|29365|29330|4
1597930800000|2020-08-20 13:40:00|29370.5|29335.5|29370|29335|29378|29343|29370|29335|6
1597931100000|2020-08-20 13:45:00|29373|29338|29377.5|29342.5|29377.5|29342.5|29372.5|29337.5|4
1597931400000|2020-08-20 13:50:00|29375.5|29340.5|29372.5|29337.5|29375.5|29340.5|29367.5|29332.5|7
1597932000000|2020-08-20 14:00:00|29370.8|29350.8|29380.5|29345.5|29380.5|29350.8|29370.8|29345.5|2
1597932300000|2020-08-20 14:05:00|29377.5|29342.5|29377.5|29342.5|29378|29343|29375|29340|6
1597932600000|2020-08-20 14:10:00|29376.4|29341.4|29375.5|29340.5|29377.5|29342.5|29375.4|29340.4|5
1597932900000|2020-08-20 14:15:00|29375.4|29340.4|29375.4|29340.4|29375.4|29340.4|29375.4|29340.4|1
1597933200000|2020-08-20 14:20:00|29375.5|29340.5|29376.3|29341.3|29376.3|29341.3|29375.5|29340.5|2
1597933500000|2020-08-20 14:25:00|29375|29340|29375|29340|29375|29340|29374.1|29339.1|3
1597933800000|2020-08-20 14:30:00|29371|29351|29369.4|29334.4|29372.4|29352.4|29365|29330|8
1597934100000|2020-08-20 14:35:00|29369.8|29334.8|29371.3|29336.3|29371.3|29336.3|29369.1|29334.1|4
1597934400000|2020-08-20 14:40:00|29370|29335|29365.6|29345.6|29371.2|29345.6|29361.2|29335|8
1597934700000|2020-08-20 14:45:00|29364.9|29344.9|29378.7|29343.7|29379.2|29344.9|29364.9|29340.9|5
1597935000000|2020-08-20 14:50:00|29375.9|29340.9|29378.7|29343.7|29379.2|29344.2|29375.9|29340.9|3
1597935300000|2020-08-20 14:55:00|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|1
1597935900000|2020-08-20 15:05:00|29368.9|29348.9|29369.9|29349.9|29369.9|29349.9|29368.9|29348.9|2
1597936200000|2020-08-20 15:10:00|29382.9|29347.9|29370.6|29350.6|29382.9|29350.6|29369.9|29345.9|4
1597936500000|2020-08-20 15:15:00|29372.3|29352.3|29371.2|29351.2|29372.3|29352.3|29369.9|29349.9|6
1597937100000|2020-08-20 15:25:00|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|1
1597937400000|2020-08-20 15:30:00|29368.7|29348.7|29376.2|29356.2|29376.2|29356.2|29368.7|29348.7|6
1597937700000|2020-08-20 15:35:00|29375.8|29355.8|29371.2|29351.2|29375.8|29355.8|29369.9|29349.9|5
1597938000000|2020-08-20 15:40:00|29377.5|29342.5|29368.7|29333.7|29377.5|29347.3|29367.3|29333.7|8
1597938300000|2020-08-20 15:45:00|29370.5|29335.5|29364.9|29344.9|29370.5|29344.9|29364.9|29335.5|2
1597938600000|2020-08-20 15:50:00|29368.7|29333.7|29368.7|29333.7|29368.7|29333.7|29368.7|29333.7|1
1597938900000|2020-08-20 15:55:00|29359.9|29339.9|29368.7|29333.7|29368.7|29339.9|29356.2|29330.9|5
1597939800000|2020-08-20 16:10:00|29354.9|29334.9|29354.9|29334.9|29363|29335.9|29354.3|29326.8|9
1597940100000|2020-08-20 16:15:00|29355.8|29335.8|29356.2|29336.2|29356.2|29336.2|29355.8|29335.8|2
1597940400000|2020-08-20 16:20:00|29357.4|29337.4|29356.2|29336.2|29357.4|29337.4|29356.2|29336.2|2
1597941000000|2020-08-20 16:30:00|29356.5|29336.5|29355.9|29335.9|29356.5|29336.5|29355.9|29335.9|3
1597943700000|2020-08-20 17:15:00|29365.8|29330.8|29365.8|29330.8|29365.8|29330.8|29365.8|29330.8|1
1597944600000|2020-08-20 17:30:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597946100000|2020-08-20 17:55:00|29363.7|29328.7|29363.7|29328.7|29363.7|29328.7|29363.7|29328.7|1
1597947000000|2020-08-20 18:10:00|29363.4|29328.4|29362.2|29327.2|29363.4|29328.4|29362.2|29327.2|3
1597947600000|2020-08-20 18:20:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597949400000|2020-08-20 18:50:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597950000000|2020-08-20 19:00:00|29362|29327|29354.3|29334.3|29362|29336.8|29354.3|29326.8|7
1597950600000|2020-08-20 19:10:00|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|1
1597950900000|2020-08-20 19:15:00|29367|29332|29367|29332|29367|29332|29366.4|29331.4|5
1597951800000|2020-08-20 19:30:00|29371.8|29336.8|29371.8|29336.8|29371.8|29336.8|29371.8|29336.8|1
1597952400000|2020-08-20 19:40:00|29370.5|29335.5|29363.5|29328.5|29370.5|29335.5|29363.5|29328.5|4
1597952700000|2020-08-20 19:45:00|29363|29328|29361.8|29326.8|29363|29328|29361.8|29326.8|2
1597953000000|2020-08-20 19:50:00|29360.5|29325.5|29361.8|29326.8|29361.8|29326.8|29360.5|29325.5|2
1597953300000|2020-08-20 19:55:00|29360.5|29325.5|29353|29318|29360.5|29325.5|29349|29314|7
1597977000000|2020-08-21 02:30:00|29305.3|29285.3|29305|29285|29311|29286.7|29297.8|29276|21
1597977300000|2020-08-21 02:35:00|29306.5|29286.5|29307.2|29287.2|29307.2|29287.2|29302.8|29282.8|13
1597977600000|2020-08-21 02:40:00|29307.5|29287.5|29315|29295|29320|29297.5|29307.5|29285|15
1597977900000|2020-08-21 02:45:00|29314.8|29294.8|29310.4|29290.4|29321.5|29295|29310.4|29286.5|5
1597978200000|2020-08-21 02:50:00|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|1
1597978500000|2020-08-21 02:55:00|29309.7|29289.7|29302.5|29282.5|29315|29289.7|29302.5|29279|21
1597978800000|2020-08-21 03:00:00|29301.6|29281.6|29300|29280|29302.5|29282.5|29296|29276|24
1597979100000|2020-08-21 03:05:00|29299.2|29279.2|29300|29280|29301.3|29281.3|29297.8|29277.8|12
1597979400000|2020-08-21 03:10:00|29299.8|29279.8|29303.3|29283.3|29306|29286|29297.8|29277.8|10
1597980000000|2020-08-21 03:20:00|29303|29283|29303.3|29283.3|29303.5|29283.5|29303|29283|3
1597980300000|2020-08-21 03:25:00|29303.8|29283.8|29306.3|29286.3|29306.3|29286.3|29303.8|29283.8|8
1597980600000|2020-08-21 03:30:00|29305.8|29285.8|29310.3|29290.3|29317.5|29292.2|29305|29282|11
1597980900000|2020-08-21 03:35:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1597981200000|2020-08-21 03:40:00|29312.5|29292.5|29317.2|29297.2|29318|29298|29312.5|29292.5|6
1597981500000|2020-08-21 03:45:00|29315.6|29295.6|29317.5|29297.5|29317.5|29297.5|29315.6|29295.6|2
1597981800000|2020-08-21 03:50:00|29317|29297|29318.5|29298.5|29322.2|29302.2|29317|29297|12
1597982100000|2020-08-21 03:55:00|29319|29299|29324|29304|29325|29305|29319|29299|7
1597982400000|2020-08-21 04:00:00|29329|29294|29327.8|29292.8|29330|29303.5|29318|29291|25
1597982700000|2020-08-21 04:05:00|29327.5|29292.5|29320.8|29300.8|29327.8|29302.2|29317.8|29292.5|11
1597983000000|2020-08-21 04:10:00|29322|29302|29322.2|29302.2|29322.2|29302.2|29322|29302|2
1597983600000|2020-08-21 04:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597984200000|2020-08-21 04:30:00|29322.2|29302.2|29322.2|29302.2|29322.2|29302.2|29322.2|29302.2|1
1597984500000|2020-08-21 04:35:00|29319.8|29299.8|29320|29300|29320|29300|29319.8|29299.8|2
1597985700000|2020-08-21 04:55:00|29319.8|29299.8|29318.3|29298.3|29319.8|29299.8|29317.8|29297.8|3
1597986000000|2020-08-21 05:00:00|29317.8|29297.8|29307.8|29287.8|29317.8|29297.8|29307.7|29287.7|8
1597986300000|2020-08-21 05:05:00|29310|29290|29309.8|29289.8|29310|29290|29309.8|29289.8|2
1597986900000|2020-08-21 05:15:00|29307.8|29287.8|29307.8|29287.8|29307.8|29287.8|29307.8|29287.8|1
1597987200000|2020-08-21 05:20:00|29308.3|29288.3|29310|29290|29311.3|29291.3|29308.3|29288.3|6
1597987500000|2020-08-21 05:25:00|29309.8|29289.8|29312.2|29292.2|29312.2|29292.2|29309.8|29289.8|3
1597987800000|2020-08-21 05:30:00|29312.5|29292.5|29309.3|29289.3|29313|29293|29306.5|29286.5|15
1597988700000|2020-08-21 05:45:00|29307.8|29287.8|29317.3|29282.3|29317.3|29287.8|29306.2|29280|6
1597989000000|2020-08-21 05:50:00|29317|29282|29314|29294|29317|29294.5|29312.2|29282|7
1597989300000|2020-08-21 05:55:00|29313|29293|29311.6|29291.6|29313|29293|29311.1|29291.1|7
1597989600000|2020-08-21 06:00:00|29311|29291|29319|29299|29320|29300|29305.5|29285.5|26
1597989900000|2020-08-21 06:05:00|29318.2|29298.2|29312.8|29292.8|29318.2|29298.2|29312.5|29292.5|19
1597990200000|2020-08-21 06:10:00|29312.5|29292.5|29313.8|29293.8|29320|29294.8|29310|29283.5|23
1597990500000|2020-08-21 06:15:00|29312.8|29292.8|29315|29295|29317.2|29297.2|29312.8|29292.8|5
1597990800000|2020-08-21 06:20:00|29315.5|29295.5|29315|29295|29317.5|29297.5|29314.4|29294.4|5
1597991100000|2020-08-21 06:25:00|29314.5|29294.5|29317.5|29297.5|29317.5|29297.5|29314.5|29294.5|6
1597991400000|2020-08-21 06:30:00|29318|29298|29318.5|29298.5|29322.5|29302.5|29318|29298|32
1597991700000|2020-08-21 06:35:00|29318|29298|29322.5|29302.5|29322.5|29302.5|29318|29298|3
1597992000000|2020-08-21 06:40:00|29323|29303|29322.5|29302.5|29323|29303|29321.3|29301.3|6
1597992300000|2020-08-21 06:45:00|29320.5|29300.5|29320.3|29300.3|29320.8|29300.8|29320.3|29300.3|3
1597992600000|2020-08-21 06:50:00|29320|29300|29320.8|29300.8|29320.8|29300.8|29320|29300|2
1597992900000|2020-08-21 06:55:00|29319.4|29299.4|29320|29300|29320.8|29300.8|29319.4|29299.4|4
1597993500000|2020-08-21 07:05:00|29319.8|29299.8|29320|29300|29322.5|29302.5|29317.5|29297.5|12
1597993800000|2020-08-21 07:10:00|29320.5|29300.5|29319|29299|29328.5|29308.5|29318.3|29298.3|43
1597994100000|2020-08-21 07:15:00|29321|29301|29323|29303|29334.5|29311.3|29319|29299|57
1597994400000|2020-08-21 07:20:00|29324|29304|29312.5|29292.5|29325|29305|29312|29292|69
1597994700000|2020-08-21 07:25:00|29313|29293|29312.5|29292.5|29316.5|29296.5|29312.5|29292.5|17
1597995000000|2020-08-21 07:30:00|29313.2|29293.2|29312.5|29292.5|29313.9|29293.9|29307.5|29287.5|31
1597995300000|2020-08-21 07:35:00|29311.1|29291.1|29312.5|29292.5|29313.9|29293.9|29307.8|29287.8|14
1597995600000|2020-08-21 07:40:00|29313|29293|29315|29295|29325|29299.5|29313|29287.5|11
1597995900000|2020-08-21 07:45:00|29314.8|29294.8|29312.5|29292.5|29317.5|29297.5|29312.2|29292.2|9
1597996200000|2020-08-21 07:50:00|29317.2|29297.2|29315|29295|29317.2|29297.2|29315|29295|2
1597996500000|2020-08-21 07:55:00|29313.2|29293.2|29317.2|29297.2|29320.7|29297.2|29310.7|29285.7|4
1597996800000|2020-08-21 08:00:00|29315|29295|29317.5|29297.5|29317.5|29297.5|29315|29295|2
1597997100000|2020-08-21 08:05:00|29325|29290|29329.5|29294.5|29340.5|29305.5|29320|29290|11
1597997400000|2020-08-21 08:10:00|29331|29296|29332.5|29297.5|29332.5|29297.5|29331|29296|2
1597997700000|2020-08-21 08:15:00|29335|29300|29327.3|29292.3|29335|29309.5|29323.1|29291.8|25
1597998000000|2020-08-21 08:20:00|29327.5|29292.5|29332.5|29297.5|29332.5|29297.5|29327.5|29292.5|4
1597998300000|2020-08-21 08:25:00|29327.5|29307.5|29325|29305|29328.9|29308.9|29325|29305|4
1597998600000|2020-08-21 08:30:00|29330|29295|29322.5|29302.5|29330|29302.5|29322.5|29292.5|3
1597998900000|2020-08-21 08:35:00|29323.9|29303.9|29327.5|29307.5|29327.5|29307.5|29323.9|29303.9|3
1597999200000|2020-08-21 08:40:00|29327.8|29307.8|29328|29308|29328|29308|29325.3|29305.3|3
1597999500000|2020-08-21 08:45:00|29325.3|29305.3|29327.8|29307.8|29327.8|29307.8|29325.3|29305.3|2
1597999800000|2020-08-21 08:50:00|29329.2|29309.2|29327.8|29307.8|29329.2|29309.2|29327.8|29307.8|4
1598000100000|2020-08-21 08:55:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29325|29305|3
1598000700000|2020-08-21 09:05:00|29328.9|29308.9|29327.5|29307.5|29328.9|29308.9|29327.5|29307.5|2
1598001000000|2020-08-21 09:10:00|29325.8|29305.8|29322.5|29302.5|29325.8|29305.8|29322.5|29302.5|3
1598001300000|2020-08-21 09:15:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598002500000|2020-08-21 09:35:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598002800000|2020-08-21 09:40:00|29326.1|29306.1|29327.5|29307.5|29327.5|29307.5|29325|29305|4
1598003100000|2020-08-21 09:45:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29323.3|29303.3|6
1598003400000|2020-08-21 09:50:00|29326.1|29306.1|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|4
1598004000000|2020-08-21 10:00:00|29323.9|29303.9|29325|29305|29325|29305|29323.9|29303.9|2
1598004600000|2020-08-21 10:10:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598005200000|2020-08-21 10:20:00|29330|29310|29330|29310|29332.2|29312.2|29326.1|29306.1|9
1598005500000|2020-08-21 10:25:00|29327.8|29307.8|29340|29305|29340|29308.9|29327.5|29305|5
1598005800000|2020-08-21 10:30:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1598006100000|2020-08-21 10:35:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1598006400000|2020-08-21 10:40:00|29342.3|29307.3|29332.5|29312.5|29342.3|29312.5|29332.5|29307.3|2
1598006700000|2020-08-21 10:45:00|29335|29315|29325.8|29305.8|29335|29315|29325.5|29305.5|13
1598007000000|2020-08-21 10:50:00|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29324.7|29304.7|3
1598007300000|2020-08-21 10:55:00|29324.7|29304.7|29325.5|29305.5|29325.5|29305.5|29324.7|29304.7|28
1598007600000|2020-08-21 11:00:00|29322.5|29302.5|29327.8|29307.8|29327.8|29307.8|29322.5|29302.5|3
1598007900000|2020-08-21 11:05:00|29328.9|29308.9|29323.5|29303.5|29328.9|29308.9|29323.5|29303.5|6
1598008200000|2020-08-21 11:10:00|29327.8|29307.8|29325.3|29305.3|29327.8|29307.8|29325.3|29305.3|6
1598008500000|2020-08-21 11:15:00|29322.9|29302.9|29325.3|29305.3|29325.3|29305.3|29322.9|29302.9|2
1598008800000|2020-08-21 11:20:00|29327.8|29307.8|29327.6|29307.6|29330.3|29310.3|29327.6|29307.6|11
1598009100000|2020-08-21 11:25:00|29330.6|29310.6|29327.6|29307.6|29330.6|29310.6|29325.3|29305.3|20
1598009400000|2020-08-21 11:30:00|29329.3|29309.3|29342.5|29307.5|29342.5|29309.3|29327.6|29305|6
1598009700000|2020-08-21 11:35:00|29337.5|29317.5|29337.6|29317.6|29339.5|29319.5|29337.5|29317.5|21
1598010000000|2020-08-21 11:40:00|29341.1|29321.1|29337.6|29317.6|29341.1|29321.1|29337.6|29317.6|2
1598010300000|2020-08-21 11:45:00|29340.6|29320.6|29352|29317|29357.5|29322.5|29337.5|29317|18
1598010600000|2020-08-21 11:50:00|29350.2|29315.2|29357.5|29322.5|29364.3|29329.3|29347.5|29313.7|9
1598011200000|2020-08-21 12:00:00|29359|29324|29350|29330|29360.2|29332.2|29350|29322.5|8
1598011500000|2020-08-21 12:05:00|29355|29320|29347.5|29327.5|29357.5|29327.5|29347.5|29320|3
1598011800000|2020-08-21 12:10:00|29348.9|29328.9|29355|29335|29357.5|29337.5|29348.9|29328.9|4
1598013000000|2020-08-21 12:30:00|29352.5|29332.5|29357.5|29337.5|29357.5|29337.5|29352.5|29332.5|3
1598013300000|2020-08-21 12:35:00|29355|29335|29362.5|29327.5|29362.5|29335|29355|29325|3
1598013600000|2020-08-21 12:40:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|2
1598014200000|2020-08-21 12:50:00|29358.6|29323.6|29360|29325|29360|29325|29358.6|29323.6|3
1598014500000|2020-08-21 12:55:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1598015100000|2020-08-21 13:05:00|29352.4|29332.4|29351.1|29331.1|29352.4|29332.4|29351.1|29331.1|2
1598015700000|2020-08-21 13:15:00|29357.5|29322.5|29362.5|29327.5|29362.5|29327.5|29357.5|29322.5|2
1598016300000|2020-08-21 13:25:00|29360.8|29325.8|29357|29337|29365|29337|29357|29322.5|5
1598016600000|2020-08-21 13:30:00|29355|29335|29355|29335|29355|29335|29351.2|29331.2|5
1598016900000|2020-08-21 13:35:00|29357|29337|29362.4|29342.4|29362.4|29342.4|29357|29337|5
1598017200000|2020-08-21 13:40:00|29361.2|29341.2|29367.5|29332.5|29367.5|29341.2|29360|29325|5
1598017500000|2020-08-21 13:45:00|29370.5|29335.5|29357.8|29337.8|29370.5|29342.5|29357.8|29332.5|9
1598017800000|2020-08-21 13:50:00|29358.8|29338.8|29360|29340|29362.5|29342.5|29357.5|29337.5|4
1598018400000|2020-08-21 14:00:00|29360.8|29340.8|29360|29340|29362.5|29342.5|29360|29340|3
1598018700000|2020-08-21 14:05:00|29362.5|29342.5|29363.8|29343.8|29363.8|29343.8|29362.5|29342.5|2
1598019000000|2020-08-21 14:10:00|29362.5|29342.5|29367.4|29347.4|29367.4|29347.4|29362.5|29342.5|5
1598019300000|2020-08-21 14:15:00|29367.5|29347.5|29362.5|29327.5|29370|29347.5|29355.5|29327.5|17
1598019900000|2020-08-21 14:25:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|2
1598020200000|2020-08-21 14:30:00|29362.3|29327.3|29362.5|29327.5|29362.5|29327.5|29348.5|29313.5|22
1598020500000|2020-08-21 14:35:00|29365.5|29330.5|29362.5|29327.5|29367|29332|29362.5|29327.5|6
1598020800000|2020-08-21 14:40:00|29357.5|29337.5|29358.9|29338.9|29358.9|29338.9|29357.5|29337.5|4
1598021700000|2020-08-21 14:55:00|29354.2|29334.2|29358.6|29338.6|29358.6|29338.6|29354.2|29334.2|2
1598022000000|2020-08-21 15:00:00|29373.4|29338.4|29363.6|29343.6|29373.4|29343.6|29363.6|29338.4|2
1598022300000|2020-08-21 15:05:00|29366.4|29346.4|29363.9|29343.9|29366.4|29346.4|29363.9|29343.9|2
1598022600000|2020-08-21 15:10:00|29366.4|29346.4|29366.4|29346.4|29366.4|29346.4|29366.4|29346.4|1
1598022900000|2020-08-21 15:15:00|29366.2|29346.2|29358.9|29338.9|29366.4|29346.4|29356.4|29336.4|12
1598023500000|2020-08-21 15:25:00|29359.6|29339.6|29359.6|29339.6|29359.6|29339.6|29359.6|29339.6|1
1598024100000|2020-08-21 15:35:00|29357.1|29337.1|29358.6|29338.6|29360.8|29340.8|29357.1|29337.1|5
1598024700000|2020-08-21 15:45:00|29361.1|29341.1|29358.6|29338.6|29361.1|29341.1|29358.6|29338.6|2
1598025000000|2020-08-21 15:50:00|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|1
1598025300000|2020-08-21 15:55:00|29362.5|29342.5|29360|29340|29362.5|29342.5|29360|29340|2
1598025600000|2020-08-21 16:00:00|29362.5|29342.5|29370|29335|29371.3|29342.5|29362.5|29335|3
1598027100000|2020-08-21 16:25:00|29372.5|29337.5|29375|29340|29375|29340|29372.5|29337.5|3
1598027400000|2020-08-21 16:30:00|29375.7|29340.7|29380|29345|29380|29345|29362.8|29336.4|13
1598027700000|2020-08-21 16:35:00|29376.3|29341.3|29380|29345|29382.5|29347.5|29376.3|29341.3|4
1598028000000|2020-08-21 16:40:00|29382.5|29347.5|29380|29345|29382.5|29347.5|29380|29345|6
1598028300000|2020-08-21 16:45:00|29376.3|29341.3|29362.5|29342.5|29376.3|29345|29360|29340|6
1598028600000|2020-08-21 16:50:00|29363.8|29343.8|29360|29340|29363.8|29343.8|29360|29340|3
1598028900000|2020-08-21 16:55:00|29367.5|29332.5|29363|29328|29367.5|29332.5|29363|29328|3
1598029200000|2020-08-21 17:00:00|29362|29327|29367.5|29332.5|29367.5|29332.5|29362|29327|3
1598030700000|2020-08-21 17:25:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1598031300000|2020-08-21 17:35:00|29360|29325|29357.5|29337.5|29360|29337.5|29356.2|29325|4
1598031900000|2020-08-21 17:45:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1598034900000|2020-08-21 18:35:00|29357.5|29322.5|29362|29327|29362|29327|29357.5|29322.5|5
1598036100000|2020-08-21 18:55:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1598037300000|2020-08-21 19:15:00|29356.3|29321.3|29360|29325|29360|29325|29356.3|29321.3|2
1598038800000|2020-08-21 19:40:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1598039700000|2020-08-21 19:55:00|29360|29325|29362|29327|29362|29327|29357.5|29322.5|7
1598236200000|2020-08-24 02:30:00|29319.5|29299.5|29317.5|29297.5|29320|29300|29317.5|29297.5|11
1598236500000|2020-08-24 02:35:00|29316|29296|29318.5|29298.5|29319.5|29299.5|29310.5|29290.5|46
1598236800000|2020-08-24 02:40:00|29319.5|29299.5|29326|29306|29329|29309|29319.5|29299.5|38
1598237100000|2020-08-24 02:45:00|29326.7|29306.7|29325|29305|29326.7|29306.7|29322.5|29302.5|19
1598237400000|2020-08-24 02:50:00|29322.5|29302.5|29326|29306|29326.2|29306.2|29322.5|29302.5|8
1598237700000|2020-08-24 02:55:00|29325.5|29305.5|29322.5|29302.5|29325.5|29305.5|29315|29295|17
1598238000000|2020-08-24 03:00:00|29321|29301|29317.5|29297.5|29323.5|29303.5|29316.5|29296.5|45
1598238300000|2020-08-24 03:05:00|29319|29299|29315|29295|29319.5|29299.5|29315|29295|8
1598238600000|2020-08-24 03:10:00|29315.5|29295.5|29315|29295|29316|29296|29313.5|29293.5|12
1598238900000|2020-08-24 03:15:00|29313.5|29293.5|29315|29295|29315|29295|29313.5|29293.5|2
1598239500000|2020-08-24 03:25:00|29315.5|29295.5|29307.5|29287.5|29316.1|29296.1|29306.5|29286.5|35
1598239800000|2020-08-24 03:30:00|29309.5|29289.5|29310.5|29290.5|29310.5|29290.5|29307.5|29287.5|6
1598240100000|2020-08-24 03:35:00|29311.5|29291.5|29307.5|29287.5|29315|29295|29307.5|29287.5|24
1598240400000|2020-08-24 03:40:00|29308.5|29288.5|29309.5|29289.5|29309.5|29289.5|29308.5|29288.5|5
1598240700000|2020-08-24 03:45:00|29310|29290|29308|29288|29311|29291|29308|29288|7
1598241000000|2020-08-24 03:50:00|29307.5|29287.5|29308.5|29288.5|29311|29291|29307|29287|9
1598241300000|2020-08-24 03:55:00|29307.5|29287.5|29310|29290|29312|29292|29307|29287|25
1598241600000|2020-08-24 04:00:00|29310.5|29290.5|29310|29290|29310.5|29290.5|29310|29290|2
1598241900000|2020-08-24 04:05:00|29310.5|29290.5|29311|29291|29311|29291|29308|29288|7
1598242200000|2020-08-24 04:10:00|29312|29292|29311|29291|29312|29292|29311|29291|3
1598243400000|2020-08-24 04:30:00|29310.3|29290.3|29308|29288|29310.5|29290.5|29308|29288|8
1598244000000|2020-08-24 04:40:00|29311|29291|29310|29290|29311|29291|29309.5|29289.5|6
1598245800000|2020-08-24 05:10:00|29310.5|29290.5|29311|29291|29311|29291|29310.5|29290.5|3
1598246100000|2020-08-24 05:15:00|29310.5|29290.5|29312|29292|29312|29292|29309|29289|11
1598246400000|2020-08-24 05:20:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598246700000|2020-08-24 05:25:00|29312|29292|29312|29292|29312.5|29292.5|29311.5|29291.5|5
1598247000000|2020-08-24 05:30:00|29310|29290|29310|29290|29311|29291|29310|29290|5
1598247300000|2020-08-24 05:35:00|29310.5|29290.5|29311|29291|29311|29291|29310.5|29290.5|2
1598247600000|2020-08-24 05:40:00|29311.5|29291.5|29311.5|29291.5|29312|29292|29311.3|29291.3|5
1598247900000|2020-08-24 05:45:00|29310.8|29290.8|29311|29291|29311|29291|29310.5|29290.5|3
1598248500000|2020-08-24 05:55:00|29309.5|29289.5|29306.5|29286.5|29309.5|29289.5|29306|29286|11
1598248800000|2020-08-24 06:00:00|29307|29287|29307|29287|29307|29287|29307|29287|1
1598249100000|2020-08-24 06:05:00|29306.5|29286.5|29310.5|29290.5|29313.5|29293.5|29304.8|29284.8|26
1598249400000|2020-08-24 06:10:00|29311|29291|29308.5|29288.5|29311|29291|29308|29288|5
1598250000000|2020-08-24 06:20:00|29309|29289|29311|29291|29311|29291|29309|29289|7
1598250300000|2020-08-24 06:25:00|29311.5|29291.5|29310.5|29290.5|29311.5|29291.5|29310.5|29290.5|2
1598250600000|2020-08-24 06:30:00|29310|29290|29310.5|29290.5|29310.5|29290.5|29310|29290|2
1598250900000|2020-08-24 06:35:00|29311|29291|29313.5|29293.5|29314.5|29294.5|29310.5|29290.5|12
1598251200000|2020-08-24 06:40:00|29312.5|29292.5|29309.8|29289.8|29312.5|29292.5|29309.8|29289.8|4
1598251500000|2020-08-24 06:45:00|29310|29290|29311.5|29291.5|29311.5|29291.5|29309.8|29289.8|8
1598251800000|2020-08-24 06:50:00|29312|29292|29311.5|29291.5|29312|29292|29311|29291|3
1598252100000|2020-08-24 06:55:00|29307|29287|29309|29289|29309.5|29289.5|29306.5|29286.5|10
1598252400000|2020-08-24 07:00:00|29307.8|29287.8|29309|29289|29310.4|29290.4|29307.5|29287.5|18
1598252700000|2020-08-24 07:05:00|29308.5|29288.5|29307.5|29287.5|29309.5|29289.5|29307.5|29287.5|9
1598253000000|2020-08-24 07:10:00|29308|29288|29308.5|29288.5|29311|29291|29307.5|29287.5|10
1598253300000|2020-08-24 07:15:00|29306.3|29286.3|29303.5|29283.5|29307|29287|29303.1|29283.1|23
1598253600000|2020-08-24 07:20:00|29303.8|29283.8|29304.5|29284.5|29304.5|29284.5|29303.5|29283.5|5
1598253900000|2020-08-24 07:25:00|29305|29285|29310.5|29290.5|29310.5|29290.5|29304|29284|12
1598254200000|2020-08-24 07:30:00|29311|29291|29317.5|29282.5|29317.5|29292.5|29307.5|29282.5|17
1598254500000|2020-08-24 07:35:00|29317.8|29282.8|29317.5|29282.5|29317.8|29292.8|29307.5|29282.5|13
1598254800000|2020-08-24 07:40:00|29312.5|29292.5|29312.4|29292.4|29313.9|29293.9|29310|29290|5
1598255100000|2020-08-24 07:45:00|29311.2|29291.2|29307.8|29287.8|29311.2|29291.2|29307.8|29287.8|2
1598255400000|2020-08-24 07:50:00|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|1
1598255700000|2020-08-24 07:55:00|29306.1|29286.1|29320|29285|29320|29287.5|29306.1|29281.8|5
1598256000000|2020-08-24 08:00:00|29320.5|29285.5|29307.2|29287.2|29320.5|29290|29307.2|29282.5|7
1598256300000|2020-08-24 08:05:00|29309.7|29289.7|29312.2|29292.2|29312.2|29292.2|29309.7|29289.7|4
1598256600000|2020-08-24 08:10:00|29310.8|29290.8|29312.5|29292.5|29313.9|29293.9|29310.8|29290.8|8
1598256900000|2020-08-24 08:15:00|29311.1|29291.1|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|2
1598257200000|2020-08-24 08:20:00|29311.1|29291.1|29305|29285|29312.5|29292.5|29305|29285|4
1598257800000|2020-08-24 08:30:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598258100000|2020-08-24 08:35:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598258400000|2020-08-24 08:40:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29305|29285|4
1598258700000|2020-08-24 08:45:00|29305|29285|29297.5|29277.5|29305|29285|29297.5|29277.5|5
1598259000000|2020-08-24 08:50:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598259300000|2020-08-24 08:55:00|29302.5|29282.5|29305|29285|29307.5|29287.5|29302.5|29282.5|11
1598259600000|2020-08-24 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29305|29285|3
1598259900000|2020-08-24 09:05:00|29308.9|29288.9|29307.5|29287.5|29325|29290|29307.5|29285|8
1598260200000|2020-08-24 09:10:00|29309.2|29289.2|29309.2|29289.2|29309.2|29289.2|29307.8|29287.8|3
1598260500000|2020-08-24 09:15:00|29307.8|29287.8|29309.2|29289.2|29309.2|29289.2|29307.8|29287.8|2
1598261100000|2020-08-24 09:25:00|29309.5|29289.5|29309.5|29289.5|29318|29298|29309.5|29289.5|17
1598261400000|2020-08-24 09:30:00|29310.6|29290.6|29309.2|29289.2|29310.6|29290.6|29309.2|29289.2|2
1598261700000|2020-08-24 09:35:00|29314.2|29294.2|29314.2|29294.2|29314.2|29294.2|29314.2|29294.2|1
1598262000000|2020-08-24 09:40:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|1
1598262300000|2020-08-24 09:45:00|29311.9|29291.9|29309.5|29289.5|29316.7|29296.7|29309.5|29289.5|11
1598262600000|2020-08-24 09:50:00|29310.1|29290.1|29308.9|29288.9|29310.1|29290.1|29307.5|29287.5|4
1598262900000|2020-08-24 09:55:00|29307.5|29287.5|29310|29290|29310|29290|29307.5|29287.5|2
1598263200000|2020-08-24 10:00:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598263500000|2020-08-24 10:05:00|29312.2|29292.2|29317.2|29297.2|29317.2|29297.2|29312.2|29292.2|3
1598264100000|2020-08-24 10:15:00|29315.8|29295.8|29317.2|29297.2|29317.2|29297.2|29315.8|29295.8|2
1598265000000|2020-08-24 10:30:00|29316.3|29296.3|29306.3|29271.3|29316.6|29296.3|29306.3|29271.3|10
1598265300000|2020-08-24 10:35:00|29293.8|29273.8|29293.8|29273.8|29293.8|29273.8|29292.3|29272.3|3
1598265600000|2020-08-24 10:40:00|29296.3|29276.3|29298.8|29278.8|29301.3|29281.3|29296.3|29276.3|5
1598265900000|2020-08-24 10:45:00|29296.3|29276.3|29296.3|29276.3|29296.3|29276.3|29296.3|29276.3|1
1598266500000|2020-08-24 10:55:00|29301|29281|29306.2|29286.2|29306.2|29286.2|29301|29281|2
1598267700000|2020-08-24 11:15:00|29307.1|29287.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|3
1598268000000|2020-08-24 11:20:00|29305.8|29285.8|29307.5|29287.5|29307.5|29287.5|29305.8|29285.8|2
1598268300000|2020-08-24 11:25:00|29305.8|29285.8|29307.5|29287.5|29307.8|29287.8|29305.8|29285.8|4
1598268600000|2020-08-24 11:30:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598268900000|2020-08-24 11:35:00|29315|29295|29315|29295|29317.5|29297.5|29315|29295|5
1598269500000|2020-08-24 11:45:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1598270100000|2020-08-24 11:55:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315.8|29295.8|5
1598270400000|2020-08-24 12:00:00|29316.1|29296.1|29317.5|29297.5|29317.5|29297.5|29308.8|29288.8|14
1598270700000|2020-08-24 12:05:00|29315.8|29295.8|29315|29295|29317.5|29297.5|29312.9|29292.9|9
1598272200000|2020-08-24 12:30:00|29317.5|29297.5|29317.5|29297.5|29318.9|29298.9|29317.5|29297.5|3
1598272800000|2020-08-24 12:40:00|29318.9|29298.9|29324.5|29304.5|29325|29304.5|29317.5|29290|6
1598274000000|2020-08-24 13:00:00|29325|29305|29319.7|29284.7|29325|29305|29319.7|29284.7|8
1598274300000|2020-08-24 13:05:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1598274600000|2020-08-24 13:10:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1598275500000|2020-08-24 13:25:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1598275800000|2020-08-24 13:30:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598276400000|2020-08-24 13:40:00|29314.3|29294.3|29315|29295|29315|29295|29309.5|29289.5|8
1598277300000|2020-08-24 13:55:00|29317.5|29297.5|29317.7|29297.7|29335|29305.3|29317.5|29290.5|14
1598277600000|2020-08-24 14:00:00|29325|29305|29322.1|29302.1|29325|29305|29321|29301|22
1598277900000|2020-08-24 14:05:00|29321.5|29301.5|29319.6|29299.6|29321.5|29301.5|29317.1|29297.1|4
1598278500000|2020-08-24 14:15:00|29319.3|29299.3|29316|29296|29319.3|29299.3|29316|29296|8
1598279100000|2020-08-24 14:25:00|29320.2|29300.2|29319.3|29299.3|29320.2|29300.2|29316|29296|10
1598279400000|2020-08-24 14:30:00|29318.8|29298.8|29317|29297|29318.8|29298.8|29312.2|29292.2|5
1598279700000|2020-08-24 14:35:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29314.6|29294.6|7
1598280300000|2020-08-24 14:45:00|29315|29295|29317.1|29297.1|29317.1|29297.1|29312.1|29292.1|12
1598280600000|2020-08-24 14:50:00|29316|29296|29313.8|29293.8|29316|29296|29313|29293|4
1598281200000|2020-08-24 15:00:00|29315|29295|29317.1|29297.1|29317.5|29297.5|29315|29295|3
1598281500000|2020-08-24 15:05:00|29316|29296|29317.1|29297.1|29317.1|29297.1|29315.8|29295.8|4
1598281800000|2020-08-24 15:10:00|29316|29296|29318.8|29298.8|29325.9|29301|29315.8|29287.9|10
1598283300000|2020-08-24 15:35:00|29318.3|29298.3|29312.5|29292.5|29318.3|29298.3|29312.1|29292.1|10
1598283600000|2020-08-24 15:40:00|29312.1|29292.1|29309.6|29289.6|29312.1|29292.1|29308.8|29288.8|6
1598283900000|2020-08-24 15:45:00|29309.3|29289.3|29304.6|29284.6|29309.3|29289.3|29304.6|29284.6|2
1598284200000|2020-08-24 15:50:00|29302.1|29282.1|29303.9|29283.9|29308.9|29283.9|29296.7|29273.9|10
1598285400000|2020-08-24 16:10:00|29306.3|29286.3|29320.6|29285.6|29320.6|29286.5|29306.3|29283.9|6
1598285700000|2020-08-24 16:15:00|29319.9|29284.9|29313.9|29278.9|29319.9|29284.9|29313.9|29278.9|5
1598286000000|2020-08-24 16:20:00|29312.8|29277.8|29303.9|29283.9|29312.8|29283.9|29303.9|29277.8|2
1598287200000|2020-08-24 16:40:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1598287500000|2020-08-24 16:45:00|29305.1|29285.1|29301.4|29281.4|29306.4|29286.4|29301.4|29281.4|6
1598287800000|2020-08-24 16:50:00|29300.1|29280.1|29301.4|29281.4|29301.4|29281.4|29300.1|29280.1|2
1598288100000|2020-08-24 16:55:00|29302.7|29282.7|29301.4|29281.4|29302.7|29282.7|29301.4|29281.4|2
1598289000000|2020-08-24 17:10:00|29303.9|29283.9|29303.9|29283.9|29303.9|29283.9|29301.4|29281.4|3
1598292600000|2020-08-24 18:10:00|29311.5|29276.5|29313.9|29278.9|29314|29279|29311.5|29276.5|3
1598295600000|2020-08-24 19:00:00|29314|29279|29314|29279|29314|29279|29314|29279|1
1598296200000|2020-08-24 19:10:00|29313.6|29278.6|29313.6|29278.6|29313.6|29278.6|29313.6|29278.6|1
1598297700000|2020-08-24 19:35:00|29311.1|29276.1|29311.1|29276.1|29311.1|29276.1|29311.1|29276.1|1
1598298000000|2020-08-24 19:40:00|29310.6|29275.6|29310.6|29275.6|29310.6|29275.6|29308.8|29273.8|3
1598298300000|2020-08-24 19:45:00|29301.1|29281.1|29301.1|29281.1|29301.1|29281.1|29301.1|29281.1|1
1598298900000|2020-08-24 19:55:00|29303.6|29283.6|29303.6|29283.6|29303.6|29283.6|29303.6|29283.6|1
1598322600000|2020-08-25 02:30:00|29297.5|29277.5|29297.5|29277.5|29298|29278|29296|29276|7
1598323200000|2020-08-25 02:40:00|29299.5|29279.5|29302.2|29282.2|29304.3|29284.3|29299.5|29279.5|13
1598323800000|2020-08-25 02:50:00|29299.8|29279.8|29297.8|29277.8|29301|29281|29297.8|29277.8|7
1598324100000|2020-08-25 02:55:00|29296.8|29276.8|29296.5|29276.5|29297.3|29277.3|29296.5|29276.5|4
1598324400000|2020-08-25 03:00:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29292.8|29272.8|29
1598324700000|2020-08-25 03:05:00|29298.5|29278.5|29299|29279|29299.5|29279.5|29297.5|29277.5|7
1598325000000|2020-08-25 03:10:00|29298|29278|29297.5|29277.5|29298|29278|29293.8|29273.8|8
1598325300000|2020-08-25 03:15:00|29298|29278|29303.5|29283.5|29303.5|29283.5|29298|29278|6
1598325600000|2020-08-25 03:20:00|29303|29283|29303.5|29283.5|29303.5|29283.5|29300.5|29280.5|14
1598326200000|2020-08-25 03:30:00|29302.2|29282.2|29301.9|29281.9|29303.5|29283.5|29301.9|29281.9|5
1598326500000|2020-08-25 03:35:00|29302.4|29282.4|29301.2|29281.2|29302.4|29282.4|29298.2|29278.2|7
1598326800000|2020-08-25 03:40:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1598327100000|2020-08-25 03:45:00|29301.2|29281.2|29300.7|29280.7|29301.2|29281.2|29300.7|29280.7|2
1598327400000|2020-08-25 03:50:00|29298.7|29278.7|29301.2|29281.2|29301.2|29281.2|29298.4|29278.4|4
1598328000000|2020-08-25 04:00:00|29300.7|29280.7|29293.7|29273.7|29300.7|29280.7|29293.7|29273.7|9
1598328300000|2020-08-25 04:05:00|29295.2|29275.2|29298.9|29278.9|29298.9|29278.9|29293.4|29273.4|9
1598328600000|2020-08-25 04:10:00|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|1
1598328900000|2020-08-25 04:15:00|29299.4|29279.4|29299.4|29279.4|29299.4|29279.4|29299.4|29279.4|1
1598329200000|2020-08-25 04:20:00|29298.4|29278.4|29301|29281|29301|29281|29298.4|29278.4|4
1598329500000|2020-08-25 04:25:00|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|1
1598329800000|2020-08-25 04:30:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1598331000000|2020-08-25 04:50:00|29301.5|29281.5|29300.7|29280.7|29301.5|29281.5|29300.7|29280.7|2
1598331900000|2020-08-25 05:05:00|29301.7|29281.7|29302.9|29282.9|29302.9|29282.9|29301.7|29281.7|4
1598332500000|2020-08-25 05:15:00|29303.9|29283.9|29304|29284|29304|29284|29303.5|29283.5|3
1598332800000|2020-08-25 05:20:00|29305|29285|29304|29284|29305|29285|29303.5|29283.5|5
1598333100000|2020-08-25 05:25:00|29303.5|29283.5|29307.2|29287.2|29307.5|29287.5|29303.5|29283.5|10
1598333400000|2020-08-25 05:30:00|29306.3|29286.3|29305.8|29285.8|29306.3|29286.3|29305.8|29285.8|2
1598333700000|2020-08-25 05:35:00|29305.3|29285.3|29303.8|29283.8|29305.3|29285.3|29303.3|29283.3|3
1598334600000|2020-08-25 05:50:00|29305|29285|29305.5|29285.5|29307.8|29287.8|29305|29285|5
1598334900000|2020-08-25 05:55:00|29308.3|29288.3|29306|29286|29308.3|29288.3|29305.5|29285.5|5
1598335200000|2020-08-25 06:00:00|29305.5|29285.5|29303.6|29283.6|29305.5|29285.5|29302.8|29282.8|6
1598335500000|2020-08-25 06:05:00|29303.5|29283.5|29302.8|29282.8|29306.7|29286.7|29302.8|29282.8|19
1598335800000|2020-08-25 06:10:00|29302.5|29282.5|29303.5|29283.5|29304|29284|29302|29282|8
1598336100000|2020-08-25 06:15:00|29302.5|29282.5|29300.2|29280.2|29302.7|29282.7|29300.2|29280.2|9
1598336400000|2020-08-25 06:20:00|29300.5|29280.5|29297.5|29277.5|29301.7|29281.7|29297|29277|16
1598336700000|2020-08-25 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|6
1598337000000|2020-08-25 06:30:00|29296.3|29276.3|29296.5|29276.5|29296.5|29276.5|29296.3|29276.3|2
1598337300000|2020-08-25 06:35:00|29297|29277|29301.2|29281.2|29301.2|29281.2|29297|29277|5
1598337600000|2020-08-25 06:40:00|29300.7|29280.7|29299.3|29279.3|29300.7|29280.7|29298.8|29278.8|5
1598338200000|2020-08-25 06:50:00|29302.5|29282.5|29299.3|29279.3|29302.5|29282.5|29299.3|29279.3|7
1598338500000|2020-08-25 06:55:00|29302.5|29282.5|29299.8|29279.8|29302.5|29282.5|29299.3|29279.3|7
1598339400000|2020-08-25 07:10:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1598340300000|2020-08-25 07:25:00|29300|29280|29298|29278|29300|29280|29297.5|29277.5|7
1598340600000|2020-08-25 07:30:00|29298.5|29278.5|29297.5|29277.5|29301|29281|29295.3|29275.3|17
1598341500000|2020-08-25 07:45:00|29298.9|29278.9|29300|29280|29300|29280|29298.9|29278.9|2
1598341800000|2020-08-25 07:50:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|4
1598342100000|2020-08-25 07:55:00|29302.5|29282.5|29297.5|29277.5|29302.5|29282.5|29297.5|29277.5|7
1598342700000|2020-08-25 08:05:00|29300|29280|29302.5|29282.5|29305|29285|29300|29280|4
1598343000000|2020-08-25 08:10:00|29300|29280|29305|29285|29305|29285|29300|29280|3
1598343300000|2020-08-25 08:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1598343600000|2020-08-25 08:20:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29312.5|29277.5|3
1598343900000|2020-08-25 08:25:00|29312.5|29277.5|29312.5|29277.5|29315.5|29280.5|29312.5|29277.5|15
1598344500000|2020-08-25 08:35:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598344800000|2020-08-25 08:40:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598345100000|2020-08-25 08:45:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598345400000|2020-08-25 08:50:00|29305.8|29285.8|29305.8|29285.8|29305.8|29285.8|29305|29285|5
1598345700000|2020-08-25 08:55:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598346000000|2020-08-25 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598346900000|2020-08-25 09:15:00|29306.1|29286.1|29305|29285|29306.1|29286.1|29302.5|29282.5|6
1598347200000|2020-08-25 09:20:00|29305.8|29285.8|29307.5|29287.5|29307.5|29287.5|29305|29285|6
1598347500000|2020-08-25 09:25:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29302.8|29282.8|5
1598348700000|2020-08-25 09:45:00|29308.9|29288.9|29307.8|29287.8|29324.3|29291.8|29307.8|29287.5|10
1598349000000|2020-08-25 09:50:00|29308.8|29288.8|29310|29290|29324.5|29290|29308.8|29288.8|4
1598349300000|2020-08-25 09:55:00|29326|29291|29310.3|29290.3|29326|29291|29310|29289|6
1598349600000|2020-08-25 10:00:00|29310.8|29290.8|29310.3|29290.3|29312.8|29292.8|29310.3|29290.3|3
1598349900000|2020-08-25 10:05:00|29315|29295|29308.2|29288.2|29315|29295|29308.2|29288.2|3
1598350200000|2020-08-25 10:10:00|29305.7|29285.7|29307.8|29287.8|29307.8|29287.8|29305.7|29285.7|3
1598350500000|2020-08-25 10:15:00|29305.3|29285.3|29307.8|29287.8|29307.8|29287.8|29305.3|29285.3|3
1598350800000|2020-08-25 10:20:00|29306.4|29286.4|29305.3|29285.3|29306.4|29286.4|29305.3|29285.3|2
1598351100000|2020-08-25 10:25:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598352000000|2020-08-25 10:40:00|29304|29284|29307.5|29287.5|29307.5|29287.5|29304|29284|6
1598352300000|2020-08-25 10:45:00|29304|29284|29309|29289|29309|29289|29304|29284|2
1598352600000|2020-08-25 10:50:00|29311|29291|29311.3|29291.3|29324.8|29297.3|29311|29286.3|11
1598352900000|2020-08-25 10:55:00|29322.5|29287.5|29320|29285|29322.5|29287.5|29320|29285|2
1598354400000|2020-08-25 11:20:00|29319.7|29284.7|29315.3|29295.3|29319.7|29295.3|29314.7|29284.7|3
1598355300000|2020-08-25 11:35:00|29327.8|29292.8|29327.8|29292.8|29327.8|29292.8|29327.8|29292.8|1
1598355600000|2020-08-25 11:40:00|29330.3|29295.3|29330|29295|29330.3|29295.3|29330|29295|2
1598356200000|2020-08-25 11:50:00|29328.8|29293.8|29328.8|29293.8|29328.8|29293.8|29328.8|29293.8|1
1598356500000|2020-08-25 11:55:00|29318.8|29298.8|29321.3|29301.3|29321.3|29301.3|29318.8|29298.8|2
1598356800000|2020-08-25 12:00:00|29318.8|29298.8|29318.8|29298.8|29318.8|29298.8|29318.8|29298.8|1
1598357100000|2020-08-25 12:05:00|29316.3|29296.3|29316.4|29296.4|29318.8|29298.8|29313.8|29293.8|12
1598357400000|2020-08-25 12:10:00|29316.3|29296.3|29313.4|29293.4|29316.6|29296.6|29313.3|29293.3|9
1598357700000|2020-08-25 12:15:00|29313.3|29293.3|29317.5|29297.5|29320|29300|29310.8|29290.8|10
1598358000000|2020-08-25 12:20:00|29317|29297|29322.2|29302.2|29326.9|29306.9|29314.7|29294.7|10
1598358300000|2020-08-25 12:25:00|29326.9|29306.9|29326.9|29306.9|29326.9|29306.9|29326.9|29306.9|1
1598358600000|2020-08-25 12:30:00|29327.2|29307.2|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|9
1598358900000|2020-08-25 12:35:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29325|29305|3
1598359200000|2020-08-25 12:40:00|29325|29305|29323.3|29303.3|29325|29305|29322.8|29302.8|4
1598359800000|2020-08-25 12:50:00|29324.8|29304.8|29325|29305|29325|29305|29324.8|29304.8|2
1598360100000|2020-08-25 12:55:00|29326|29306|29328|29308|29330|29310|29325|29305|8
1598360400000|2020-08-25 13:00:00|29327.5|29307.5|29320|29300|29327.5|29307.5|29312.8|29292.8|13
1598360700000|2020-08-25 13:05:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29317.5|29297.5|5
1598361300000|2020-08-25 13:15:00|29320|29300|29317.5|29297.5|29320|29300|29317.5|29297.5|2
1598361600000|2020-08-25 13:20:00|29318.8|29298.8|29324.7|29304.7|29324.7|29304.7|29318.8|29298.8|3
1598361900000|2020-08-25 13:25:00|29324.8|29304.8|29337.8|29302.8|29337.8|29307.5|29324.8|29301.5|4
1598362200000|2020-08-25 13:30:00|29337.5|29302.5|29340|29305|29340|29305|29336.8|29301.8|8
1598362500000|2020-08-25 13:35:00|29329|29309|29325|29305|29329|29309|29322.5|29302.5|6
1598363100000|2020-08-25 13:45:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598364000000|2020-08-25 14:00:00|29325|29305|29325|29305|29325|29305|29322.5|29302.5|5
1598364300000|2020-08-25 14:05:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598364600000|2020-08-25 14:10:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598364900000|2020-08-25 14:15:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598365200000|2020-08-25 14:20:00|29325|29305|29325|29305|29325|29305|29322.5|29302.5|5
1598366400000|2020-08-25 14:40:00|29322.5|29302.5|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|2
1598366700000|2020-08-25 14:45:00|29325|29305|29325|29305|29325|29305|29323|29303|3
1598367300000|2020-08-25 14:55:00|29324.8|29304.8|29325|29305|29325|29305|29322.5|29302.5|4
1598367600000|2020-08-25 15:00:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1598367900000|2020-08-25 15:05:00|29328|29293|29324.1|29304.1|29332.5|29305.5|29324.1|29293|4
1598368200000|2020-08-25 15:10:00|29323.9|29303.9|29329.2|29294.2|29329.4|29303.9|29323.9|29290.1|8
1598368500000|2020-08-25 15:15:00|29329.9|29294.9|29320.6|29300.6|29329.9|29303.4|29320|29294.9|8
1598368800000|2020-08-25 15:20:00|29321.1|29301.1|29321.1|29301.1|29321.1|29301.1|29321.1|29301.1|1
1598369100000|2020-08-25 15:25:00|29321.6|29286.6|29320.9|29300.9|29321.6|29300.9|29320.9|29286.6|2
1598369700000|2020-08-25 15:35:00|29320|29300|29321.1|29301.1|29321.1|29301.1|29320|29300|2
1598370000000|2020-08-25 15:40:00|29320.6|29300.6|29320.6|29300.6|29320.6|29300.6|29320|29300|3
1598370600000|2020-08-25 15:50:00|29328.4|29308.4|29328.9|29308.9|29328.9|29308.9|29328.4|29308.4|2
1598371200000|2020-08-25 16:00:00|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|1
1598371500000|2020-08-25 16:05:00|29326.1|29306.1|29326.1|29306.1|29326.1|29306.1|29325|29305|5
1598371800000|2020-08-25 16:10:00|29326.6|29306.6|29328.9|29308.9|29328.9|29308.9|29326.6|29306.6|2
1598372400000|2020-08-25 16:20:00|29328.6|29308.6|29326.1|29306.1|29328.6|29308.6|29326.1|29306.1|2
1598374500000|2020-08-25 16:55:00|29327.1|29307.1|29327.1|29307.1|29327.1|29307.1|29327.1|29307.1|1
1598374800000|2020-08-25 17:00:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|3
1598375100000|2020-08-25 17:05:00|29326.1|29306.1|29329.1|29309.1|29329.1|29309.1|29326.1|29306.1|3
1598376000000|2020-08-25 17:20:00|29326.9|29306.9|29326.1|29306.1|29326.9|29306.9|29326.1|29306.1|2
1598376600000|2020-08-25 17:30:00|29321.2|29301.2|29321.1|29301.1|29321.2|29301.2|29320.9|29300.9|3
1598377800000|2020-08-25 17:50:00|29323|29288|29318.6|29283.6|29323|29288|29318.6|29283.6|4
1598378700000|2020-08-25 18:05:00|29315.6|29280.6|29315.6|29280.6|29315.6|29280.6|29315.6|29280.6|1
1598379000000|2020-08-25 18:10:00|29314.6|29279.6|29304.1|29284.1|29315.1|29284.1|29304.1|29276.1|9
1598380200000|2020-08-25 18:30:00|29301.1|29281.1|29304.4|29269.4|29304.4|29281.1|29301.1|29269.4|2
1598380800000|2020-08-25 18:40:00|29308.8|29273.8|29309.3|29274.3|29309.3|29274.3|29308.8|29273.8|2
1598381100000|2020-08-25 18:45:00|29308.6|29273.6|29309.4|29274.4|29309.4|29274.4|29308.6|29273.6|3
1598382000000|2020-08-25 19:00:00|29309.3|29274.3|29310|29275|29310|29275|29309.3|29274.3|3
1598382300000|2020-08-25 19:05:00|29310.8|29275.8|29312|29277|29312|29277|29310.8|29275.8|3
1598383500000|2020-08-25 19:25:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1598383800000|2020-08-25 19:30:00|29312|29277|29312|29277|29312.5|29277.5|29312|29277|3
1598409000000|2020-08-26 02:30:00|29282.8|29262.8|29273.5|29253.5|29284.5|29264.5|29267.8|29247.8|37
1598409300000|2020-08-26 02:35:00|29274.5|29254.5|29282.5|29262.5|29282.5|29262.5|29274.5|29254.5|17
1598409600000|2020-08-26 02:40:00|29284|29264|29286|29266|29289.8|29269.8|29282.5|29262.5|45
1598409900000|2020-08-26 02:45:00|29285.5|29265.5|29287.2|29267.2|29287.2|29267.2|29282.8|29262.8|10
1598410200000|2020-08-26 02:50:00|29286.7|29266.7|29287.5|29267.5|29287.5|29267.5|29283.8|29263.8|15
1598410500000|2020-08-26 02:55:00|29288|29268|29290.8|29270.8|29298.3|29278.3|29287.2|29267.2|18
1598410800000|2020-08-26 03:00:00|29293.3|29273.3|29290.8|29270.8|29293.3|29273.3|29290.6|29270.6|15
1598411100000|2020-08-26 03:05:00|29290|29270|29292.2|29272.2|29292.2|29272.2|29290|29270|2
1598411400000|2020-08-26 03:10:00|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|1
1598411700000|2020-08-26 03:15:00|29290.3|29270.3|29290.5|29270.5|29290.5|29270.5|29290.3|29270.3|2
1598412000000|2020-08-26 03:20:00|29290.3|29270.3|29292.2|29272.2|29292.2|29272.2|29290.3|29270.3|2
1598412300000|2020-08-26 03:25:00|29293.8|29273.8|29294.3|29274.3|29294.3|29274.3|29293.8|29273.8|2
1598412600000|2020-08-26 03:30:00|29292.5|29272.5|29290|29270|29292.5|29272.5|29289.5|29269.5|13
1598413200000|2020-08-26 03:40:00|29289.8|29269.8|29287.8|29267.8|29289.8|29269.8|29287.8|29267.8|2
1598413500000|2020-08-26 03:45:00|29289.4|29269.4|29287.5|29267.5|29289.4|29269.4|29287.5|29267.5|2
1598413800000|2020-08-26 03:50:00|29287.8|29267.8|29287.8|29267.8|29287.8|29267.8|29287.3|29267.3|5
1598414100000|2020-08-26 03:55:00|29288.8|29268.8|29287.8|29267.8|29288.8|29268.8|29287.8|29267.8|2
1598414700000|2020-08-26 04:05:00|29288.8|29268.8|29293|29273|29293|29273|29288.8|29268.8|9
1598415000000|2020-08-26 04:10:00|29292.5|29272.5|29287.8|29267.8|29292.5|29272.5|29287.8|29267.8|3
1598415600000|2020-08-26 04:20:00|29288|29268|29288|29268|29288|29268|29288|29268|1
1598416200000|2020-08-26 04:30:00|29288.5|29268.5|29288.1|29268.1|29289|29269|29288.1|29268.1|8
1598417700000|2020-08-26 04:55:00|29292.2|29272.2|29293|29273|29294.3|29274.3|29290.9|29270.9|8
1598418000000|2020-08-26 05:00:00|29292.5|29272.5|29292.2|29272.2|29292.5|29272.5|29289.8|29269.8|7
1598418300000|2020-08-26 05:05:00|29290.9|29270.9|29292.5|29272.5|29292.5|29272.5|29288.1|29268.1|10
1598419200000|2020-08-26 05:20:00|29292.2|29272.2|29292.2|29272.2|29292.2|29272.2|29292.2|29272.2|1
1598419500000|2020-08-26 05:25:00|29291.2|29271.2|29295|29275|29296.7|29276.7|29289.5|29269.5|17
1598420100000|2020-08-26 05:35:00|29294.5|29274.5|29294.5|29274.5|29295|29275|29293.3|29273.3|6
1598420400000|2020-08-26 05:40:00|29294.3|29274.3|29295|29275|29295|29275|29293.8|29273.8|5
1598420700000|2020-08-26 05:45:00|29294.5|29274.5|29296.5|29276.5|29297.2|29277.2|29294.5|29274.5|6
1598421000000|2020-08-26 05:50:00|29297.5|29277.5|29298.5|29278.5|29298.5|29278.5|29297.5|29277.5|3
1598421300000|2020-08-26 05:55:00|29299.5|29279.5|29300.5|29280.5|29300.5|29280.5|29299.5|29279.5|2
1598421600000|2020-08-26 06:00:00|29299.8|29279.8|29299.3|29279.3|29299.8|29279.8|29299.3|29279.3|2
1598421900000|2020-08-26 06:05:00|29298.3|29278.3|29296|29276|29298.3|29278.3|29291.5|29271.5|15
1598422200000|2020-08-26 06:10:00|29295.5|29275.5|29293.6|29273.6|29295.5|29275.5|29287.8|29267.8|36
1598422500000|2020-08-26 06:15:00|29294.1|29274.1|29295.5|29275.5|29297|29277|29294.1|29274.1|6
1598422800000|2020-08-26 06:20:00|29297.2|29277.2|29298.1|29278.1|29299.5|29279.5|29295.5|29275.5|16
1598423100000|2020-08-26 06:25:00|29297.6|29277.6|29297.6|29277.6|29300.5|29280.5|29297.6|29277.6|10
1598423400000|2020-08-26 06:30:00|29297.5|29277.5|29292.8|29272.8|29297.6|29277.6|29290|29270|12
1598423700000|2020-08-26 06:35:00|29293.8|29273.8|29294.5|29274.5|29297.5|29277.5|29293.3|29273.3|20
1598424000000|2020-08-26 06:40:00|29294|29274|29291.5|29271.5|29294|29274|29291.5|29271.5|5
1598424300000|2020-08-26 06:45:00|29292|29272|29290.5|29270.5|29292|29272|29290.5|29270.5|2
1598424600000|2020-08-26 06:50:00|29291|29271|29298|29278|29299.7|29279.7|29290.5|29270.5|28
1598424900000|2020-08-26 06:55:00|29297.5|29277.5|29298|29278|29298|29278|29297|29277|4
1598425200000|2020-08-26 07:00:00|29300|29280|29299|29279|29300.7|29280.7|29298|29278|13
1598425500000|2020-08-26 07:05:00|29302|29282|29300.8|29280.8|29309.5|29289.5|29297.5|29277.5|15
1598425800000|2020-08-26 07:10:00|29301.8|29281.8|29297.5|29277.5|29301.8|29281.8|29292.5|29272.5|19
1598426100000|2020-08-26 07:15:00|29295.5|29275.5|29296.3|29276.3|29297.5|29277.5|29292.5|29272.5|11
1598426400000|2020-08-26 07:20:00|29296.8|29276.8|29290.8|29270.8|29297.5|29277.5|29287|29267|26
1598426700000|2020-08-26 07:25:00|29291.3|29271.3|29290.8|29270.8|29291.3|29271.3|29290.8|29270.8|2
1598427000000|2020-08-26 07:30:00|29292.8|29272.8|29287.5|29267.5|29292.8|29272.8|29285.3|29265.3|12
1598427300000|2020-08-26 07:35:00|29290|29270|29292.5|29272.5|29292.5|29272.5|29287.5|29267.5|7
1598427600000|2020-08-26 07:40:00|29291.1|29271.1|29292.5|29272.5|29293.9|29273.9|29291.1|29271.1|8
1598427900000|2020-08-26 07:45:00|29290|29270|29292.4|29272.4|29292.4|29272.4|29287.6|29267.6|6
1598428200000|2020-08-26 07:50:00|29295|29275|29296.8|29276.8|29296.8|29276.8|29292.2|29272.2|8
1598428500000|2020-08-26 07:55:00|29295|29275|29302.5|29282.5|29302.5|29282.5|29295|29275|4
1598428800000|2020-08-26 08:00:00|29305|29285|29302.5|29282.5|29305|29285|29302.5|29282.5|2
1598429100000|2020-08-26 08:05:00|29305|29285|29302.5|29282.5|29320|29287.5|29300|29275|22
1598429400000|2020-08-26 08:10:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|2
1598430000000|2020-08-26 08:20:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598430300000|2020-08-26 08:25:00|29302.5|29282.5|29302.5|29282.5|29305.8|29285.8|29300|29280|10
1598430600000|2020-08-26 08:30:00|29301.1|29281.1|29300|29280|29301.1|29281.1|29300|29280|2
1598430900000|2020-08-26 08:35:00|29302.5|29282.5|29295|29275|29302.5|29282.5|29290.3|29265|14
1598431200000|2020-08-26 08:40:00|29297.2|29277.2|29297.5|29277.5|29297.5|29277.5|29295|29275|7
1598431500000|2020-08-26 08:45:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|2
1598431800000|2020-08-26 08:50:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|2
1598432100000|2020-08-26 08:55:00|29299.5|29279.5|29305|29285|29312.5|29287.5|29299.5|29275|9
1598432400000|2020-08-26 09:00:00|29302.9|29282.9|29307.5|29287.5|29307.5|29287.5|29302.9|29282.9|3
1598433000000|2020-08-26 09:10:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598433300000|2020-08-26 09:15:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598433600000|2020-08-26 09:20:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598434200000|2020-08-26 09:30:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598434500000|2020-08-26 09:35:00|29302.5|29282.5|29327.2|29292.2|29327.2|29292.2|29302.5|29282.5|7
1598434800000|2020-08-26 09:40:00|29327.5|29292.5|29312.5|29292.5|29331.6|29296.6|29312.5|29290.3|9
1598435100000|2020-08-26 09:45:00|29311.1|29291.1|29312.5|29292.5|29317.3|29297.3|29311.1|29291.1|6
1598435400000|2020-08-26 09:50:00|29315|29295|29317.5|29297.5|29317.5|29297.5|29315|29295|3
1598435700000|2020-08-26 09:55:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315|29295|4
1598436000000|2020-08-26 10:00:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598436600000|2020-08-26 10:10:00|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|1
1598437500000|2020-08-26 10:25:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598437800000|2020-08-26 10:30:00|29314.8|29294.8|29314.8|29294.8|29314.8|29294.8|29314.8|29294.8|1
1598438100000|2020-08-26 10:35:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315.8|29295.8|2
1598438400000|2020-08-26 10:40:00|29317|29297|29312.5|29292.5|29317|29297|29312.5|29292.5|6
1598439000000|2020-08-26 10:50:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1598439900000|2020-08-26 11:05:00|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|1
1598440200000|2020-08-26 11:10:00|29317.2|29297.2|29316.3|29296.3|29317.2|29297.2|29316.3|29296.3|2
1598440500000|2020-08-26 11:15:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29316.1|29296.1|3
1598441400000|2020-08-26 11:30:00|29316.1|29296.1|29317.5|29297.5|29317.5|29297.5|29316.1|29296.1|2
1598441700000|2020-08-26 11:35:00|29317|29297|29312.7|29292.7|29317|29297|29312.7|29292.7|2
1598442000000|2020-08-26 11:40:00|29314.3|29294.3|29317.2|29297.2|29317.4|29297.4|29314.3|29294.3|5
1598442300000|2020-08-26 11:45:00|29317|29297|29313.6|29293.6|29317|29297|29312|29280.5|6
1598442600000|2020-08-26 11:50:00|29312.2|29292.2|29314.7|29294.7|29314.7|29294.7|29312.2|29292.2|2
1598443500000|2020-08-26 12:05:00|29312.2|29292.2|29312.2|29292.2|29314.7|29294.7|29312.2|29292.2|9
1598443800000|2020-08-26 12:10:00|29314.7|29294.7|29317.2|29297.2|29317.2|29297.2|29314.7|29294.7|3
1598444400000|2020-08-26 12:20:00|29319.7|29299.7|29316.4|29296.4|29319.7|29299.7|29316.4|29296.4|3
1598444700000|2020-08-26 12:25:00|29316.5|29296.5|29321.3|29301.3|29321.3|29301.3|29313.8|29293.8|16
1598445000000|2020-08-26 12:30:00|29322.7|29302.7|29327.2|29307.2|29328.3|29308.3|29322.2|29302.2|8
1598445300000|2020-08-26 12:35:00|29325.8|29305.8|29330.8|29310.8|29330.8|29310.8|29325.8|29305.8|8
1598445600000|2020-08-26 12:40:00|29331.2|29311.2|29330.8|29310.8|29332.2|29312.2|29330.8|29310.8|4
1598445900000|2020-08-26 12:45:00|29326|29306|29321.3|29301.3|29326|29306|29321.3|29301.3|3
1598446200000|2020-08-26 12:50:00|29322.2|29302.2|29322.2|29302.2|29323.6|29303.6|29320.8|29300.8|5
1598446500000|2020-08-26 12:55:00|29322.5|29302.5|29322.5|29302.5|29325|29305|29321.1|29301.1|9
1598447100000|2020-08-26 13:05:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29325|29305|2
1598447400000|2020-08-26 13:10:00|29327|29307|29322.6|29302.6|29327|29307|29322.6|29302.6|2
1598447700000|2020-08-26 13:15:00|29322.2|29302.2|29319.6|29299.6|29322.2|29302.2|29319.6|29299.6|2
1598448600000|2020-08-26 13:30:00|29320|29300|29316.4|29296.4|29320|29300|29315.1|29295.1|8
1598448900000|2020-08-26 13:35:00|29315.6|29295.6|29315|29295|29315.6|29295.6|29315|29295|2
1598449200000|2020-08-26 13:40:00|29312.1|29292.1|29314.6|29294.6|29314.6|29294.6|29312.1|29292.1|2
1598450100000|2020-08-26 13:55:00|29312.1|29292.1|29317.1|29297.1|29317.1|29297.1|29312.1|29292.1|6
1598450400000|2020-08-26 14:00:00|29317|29297|29317.1|29297.1|29317.1|29297.1|29310.8|29290.8|10
1598450700000|2020-08-26 14:05:00|29312.2|29292.2|29312.1|29292.1|29314.6|29294.6|29312.1|29292.1|3
1598451000000|2020-08-26 14:10:00|29314.6|29294.6|29314.6|29294.6|29314.6|29294.6|29314.6|29294.6|1
1598451300000|2020-08-26 14:15:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1598451600000|2020-08-26 14:20:00|29317.4|29297.4|29318.6|29298.6|29320|29300|29317.4|29297.4|7
1598451900000|2020-08-26 14:25:00|29319.4|29299.4|29316.2|29296.2|29319.4|29299.4|29314.2|29294.2|10
1598452500000|2020-08-26 14:35:00|29315|29295|29311.2|29291.2|29316.1|29296.1|29308.9|29288.9|6
1598452800000|2020-08-26 14:40:00|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|1
1598453100000|2020-08-26 14:45:00|29311.2|29291.2|29312.5|29292.5|29312.5|29292.5|29311.2|29291.2|2
1598453400000|2020-08-26 14:50:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1598453700000|2020-08-26 14:55:00|29311.2|29291.2|29311.2|29291.2|29312.5|29292.5|29311.2|29291.2|3
1598454000000|2020-08-26 15:00:00|29312.5|29292.5|29307.6|29287.6|29312.5|29292.5|29307.6|29287.6|3
1598454300000|2020-08-26 15:05:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598456100000|2020-08-26 15:35:00|29304.8|29284.8|29302.5|29282.5|29304.8|29284.8|29302.5|29282.5|2
1598456400000|2020-08-26 15:40:00|29301.2|29281.2|29302.5|29282.5|29302.5|29282.5|29301.2|29281.2|2
1598456700000|2020-08-26 15:45:00|29303.8|29283.8|29303.8|29283.8|29303.8|29283.8|29303.8|29283.8|1
1598457000000|2020-08-26 15:50:00|29302.5|29282.5|29303.8|29283.8|29303.8|29283.8|29302.5|29282.5|2
1598457300000|2020-08-26 15:55:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1598457600000|2020-08-26 16:00:00|29303.8|29283.8|29307.5|29287.5|29307.5|29287.5|29302.5|29282.5|6
1598457900000|2020-08-26 16:05:00|29309|29289|29321.8|29286.8|29324.5|29289.5|29309|29286.3|9
1598458200000|2020-08-26 16:10:00|29321|29286|29320|29285|29324|29289|29320|29285|13
1598458500000|2020-08-26 16:15:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598459100000|2020-08-26 16:25:00|29312|29292|29312.5|29292.5|29313.7|29293.7|29312|29292|4
1598459400000|2020-08-26 16:30:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1598459700000|2020-08-26 16:35:00|29314.3|29294.3|29325|29290|29325|29302.2|29314.3|29290|10
1598460000000|2020-08-26 16:40:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598460300000|2020-08-26 16:45:00|29318.5|29298.5|29325|29290|29325|29302.4|29318.5|29290|3
1598461200000|2020-08-26 17:00:00|29315.4|29295.4|29312.5|29292.5|29315.4|29295.4|29311.2|29291.2|4
1598461500000|2020-08-26 17:05:00|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|1
1598461800000|2020-08-26 17:10:00|29315|29295|29325|29290|29325|29302.5|29315|29290|9
1598462100000|2020-08-26 17:15:00|29322|29287|29321.3|29286.3|29322|29287|29320.5|29285.5|4
1598462700000|2020-08-26 17:25:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1598463000000|2020-08-26 17:30:00|29313.1|29293.1|29320|29300|29320|29300|29312.8|29292.8|4
1598464200000|2020-08-26 17:50:00|29322.5|29302.5|29325|29305|29335|29305|29322.5|29300|3
1598465100000|2020-08-26 18:05:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598465400000|2020-08-26 18:10:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598466600000|2020-08-26 18:30:00|29323.3|29303.3|29330|29295|29330|29303.3|29317.6|29295|4
1598466900000|2020-08-26 18:35:00|29331.2|29296.2|29330|29295|29331.2|29296.2|29330|29295|2
1598467500000|2020-08-26 18:45:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598467800000|2020-08-26 18:50:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598468100000|2020-08-26 18:55:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1598468400000|2020-08-26 19:00:00|29333|29298|29332.5|29297.5|29333|29298|29332.5|29297.5|2
1598469300000|2020-08-26 19:15:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598469900000|2020-08-26 19:25:00|29329.5|29294.5|29331.8|29296.8|29332.5|29300.5|29317.5|29294.5|9
1598470200000|2020-08-26 19:30:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598470500000|2020-08-26 19:35:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598471100000|2020-08-26 19:45:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598471400000|2020-08-26 19:50:00|29317.5|29297.5|29330|29295|29330|29298|29317.5|29295|3
1598495400000|2020-08-27 02:30:00|29297.8|29277.8|29298.5|29278.5|29298.5|29278.5|29296.3|29276.3|13
1598495700000|2020-08-27 02:35:00|29298|29278|29297.5|29277.5|29298.5|29278.5|29297.5|29277.5|8
1598496000000|2020-08-27 02:40:00|29297|29277|29293.8|29273.8|29297|29277|29293.3|29273.3|10
1598496300000|2020-08-27 02:45:00|29293.3|29273.3|29293|29273|29293.3|29273.3|29293|29273|2
1598496600000|2020-08-27 02:50:00|29293.5|29273.5|29293|29273|29294.3|29274.3|29291.6|29271.6|15
1598496900000|2020-08-27 02:55:00|29293.5|29273.5|29296.5|29276.5|29297|29277|29287|29267|33
1598497200000|2020-08-27 03:00:00|29296|29276|29297.2|29277.2|29297.2|29277.2|29294.8|29274.8|10
1598497500000|2020-08-27 03:05:00|29297|29277|29296.9|29276.9|29298|29278|29294.5|29274.5|27
1598497800000|2020-08-27 03:10:00|29297.4|29277.4|29296.2|29276.2|29299.1|29279.1|29295.1|29275.1|23
1598498100000|2020-08-27 03:15:00|29295.7|29275.7|29297.2|29277.2|29297.4|29277.4|29294.5|29274.5|25
1598498400000|2020-08-27 03:20:00|29297.5|29277.5|29305|29285|29305|29285|29297.5|29277.5|18
1598498700000|2020-08-27 03:25:00|29305.3|29285.3|29305.5|29285.5|29305.5|29285.5|29305.3|29285.3|2
1598499300000|2020-08-27 03:35:00|29305.3|29285.3|29305.3|29285.3|29305.3|29285.3|29305.3|29285.3|1
1598500200000|2020-08-27 03:50:00|29305.5|29285.5|29302.8|29282.8|29307.2|29287.2|29302.5|29282.5|8
1598500500000|2020-08-27 03:55:00|29302.5|29282.5|29303|29283|29303|29283|29302.5|29282.5|4
1598501100000|2020-08-27 04:05:00|29302.5|29282.5|29302|29282|29302.5|29282.5|29301.1|29281.1|4
1598501400000|2020-08-27 04:10:00|29301.5|29281.5|29298.3|29278.3|29301.5|29281.5|29297.8|29277.8|8
1598501700000|2020-08-27 04:15:00|29299.5|29279.5|29297.8|29277.8|29299.5|29279.5|29297|29277|4
1598502000000|2020-08-27 04:20:00|29298.8|29278.8|29297.8|29277.8|29302.2|29282.2|29297.8|29277.8|9
1598502300000|2020-08-27 04:25:00|29298.8|29278.8|29302.5|29282.5|29302.5|29282.5|29298.8|29278.8|10
1598502600000|2020-08-27 04:30:00|29302.8|29282.8|29302.2|29282.2|29302.8|29282.8|29299.5|29279.5|9
1598502900000|2020-08-27 04:35:00|29301.7|29281.7|29300|29280|29301.7|29281.7|29300|29280|2
1598503200000|2020-08-27 04:40:00|29300.5|29280.5|29300.3|29280.3|29300.5|29280.5|29300|29280|3
1598504100000|2020-08-27 04:55:00|29301|29281|29303.4|29283.4|29303.4|29283.4|29300.5|29280.5|3
1598504400000|2020-08-27 05:00:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598504700000|2020-08-27 05:05:00|29303.4|29283.4|29302.9|29282.9|29303.4|29283.4|29302.9|29282.9|2
1598505600000|2020-08-27 05:20:00|29303.4|29283.4|29303.4|29283.4|29303.4|29283.4|29303.4|29283.4|1
1598506800000|2020-08-27 05:40:00|29303|29283|29303.7|29283.7|29303.7|29283.7|29303|29283|2
1598507100000|2020-08-27 05:45:00|29304|29284|29305.2|29285.2|29305.2|29285.2|29304|29284|2
1598507400000|2020-08-27 05:50:00|29304.5|29284.5|29304.2|29284.2|29305.7|29285.7|29304.2|29284.2|6
1598507700000|2020-08-27 05:55:00|29303.7|29283.7|29303.7|29283.7|29304.5|29284.5|29303.7|29283.7|5
1598508000000|2020-08-27 06:00:00|29304|29284|29305.5|29285.5|29305.5|29285.5|29304|29284|7
1598508300000|2020-08-27 06:05:00|29306|29286|29307.9|29287.9|29308.4|29288.4|29305.5|29285.5|5
1598508600000|2020-08-27 06:10:00|29306|29286|29308.2|29288.2|29309.2|29289.2|29306|29286|8
1598508900000|2020-08-27 06:15:00|29308.5|29288.5|29308.4|29288.4|29309.7|29289.7|29308.2|29288.2|10
1598509200000|2020-08-27 06:20:00|29307.5|29287.5|29313.1|29293.1|29313.1|29293.1|29307.5|29287.5|20
1598509500000|2020-08-27 06:25:00|29312.1|29292.1|29308.4|29288.4|29312.1|29292.1|29308.4|29288.4|10
1598509800000|2020-08-27 06:30:00|29308.9|29288.9|29309.4|29289.4|29310.1|29290.1|29308.9|29288.9|12
1598510100000|2020-08-27 06:35:00|29308.9|29288.9|29308.4|29288.4|29308.9|29288.9|29308.4|29288.4|2
1598510400000|2020-08-27 06:40:00|29307.9|29287.9|29302.7|29282.7|29308.6|29288.6|29302|29282|15
1598510700000|2020-08-27 06:45:00|29302.2|29282.2|29302.2|29282.2|29302.2|29282.2|29302.2|29282.2|1
1598511000000|2020-08-27 06:50:00|29301.7|29281.7|29302.7|29282.7|29302.7|29282.7|29300.7|29280.7|6
1598511300000|2020-08-27 06:55:00|29302.2|29282.2|29298|29278|29302.7|29282.7|29298|29278|11
1598511600000|2020-08-27 07:00:00|29299.5|29279.5|29301.3|29281.3|29302.2|29282.2|29299.5|29279.5|7
1598511900000|2020-08-27 07:05:00|29300.8|29280.8|29300.8|29280.8|29302.5|29282.5|29300.8|29280.8|4
1598512200000|2020-08-27 07:10:00|29300.3|29280.3|29302.5|29282.5|29304.2|29284.2|29300|29280|19
1598512800000|2020-08-27 07:20:00|29302|29282|29300|29280|29302|29282|29298|29278|16
1598513100000|2020-08-27 07:25:00|29297.5|29277.5|29298.5|29278.5|29300|29280|29297.5|29277.5|6
1598513400000|2020-08-27 07:30:00|29299|29279|29297.5|29277.5|29301.5|29281.5|29297.5|29277.5|5
1598513700000|2020-08-27 07:35:00|29296.1|29276.1|29297.2|29277.2|29297.5|29277.5|29296.1|29276.1|4
1598514000000|2020-08-27 07:40:00|29300|29280|29285.3|29265.3|29300|29280|29285.3|29265.3|15
1598514300000|2020-08-27 07:45:00|29285|29265|29285.3|29265.3|29285.3|29265.3|29285|29265|2
1598514600000|2020-08-27 07:50:00|29285|29265|29285.3|29265.3|29285.3|29265.3|29285|29265|2
1598514900000|2020-08-27 07:55:00|29287.5|29267.5|29287.7|29267.7|29287.7|29267.7|29287.5|29267.5|2
1598515200000|2020-08-27 08:00:00|29292.7|29272.7|29295|29275|29295|29275|29290.5|29270.5|7
1598515500000|2020-08-27 08:05:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1598515800000|2020-08-27 08:10:00|29295|29275|29302.5|29282.5|29302.5|29282.5|29295|29275|8
1598516100000|2020-08-27 08:15:00|29305|29285|29305|29285|29315|29285|29302.6|29280|5
1598517000000|2020-08-27 08:30:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598517600000|2020-08-27 08:40:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1598517900000|2020-08-27 08:45:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|4
1598518200000|2020-08-27 08:50:00|29301.1|29281.1|29305|29285|29307.2|29287.2|29300|29280|8
1598518500000|2020-08-27 08:55:00|29304.7|29284.7|29308.9|29288.9|29308.9|29288.9|29302.5|29282.5|10
1598518800000|2020-08-27 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598519100000|2020-08-27 09:05:00|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|29307.5|29287.5|3
1598519400000|2020-08-27 09:10:00|29307.5|29287.5|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|3
1598519700000|2020-08-27 09:15:00|29309.8|29289.8|29307.5|29287.5|29309.8|29289.8|29307.5|29287.5|4
1598520000000|2020-08-27 09:20:00|29309.8|29289.8|29307.5|29287.5|29309.8|29289.8|29307.5|29287.5|5
1598520300000|2020-08-27 09:25:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598521500000|2020-08-27 09:45:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598522700000|2020-08-27 10:05:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598523000000|2020-08-27 10:10:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598525100000|2020-08-27 10:45:00|29308.9|29288.9|29310.8|29290.8|29312.2|29292.2|29307.5|29287.5|5
1598526000000|2020-08-27 11:00:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598526900000|2020-08-27 11:15:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598527200000|2020-08-27 11:20:00|29311.1|29291.1|29311.1|29291.1|29311.1|29291.1|29311.1|29291.1|1
1598527500000|2020-08-27 11:25:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598528400000|2020-08-27 11:40:00|29313.9|29293.9|29312.5|29292.5|29313.9|29293.9|29312.5|29292.5|2
1598528700000|2020-08-27 11:45:00|29310.8|29290.8|29311.5|29291.5|29313.9|29293.9|29310.8|29290.8|7
1598529300000|2020-08-27 11:55:00|29311.8|29291.8|29314|29294|29314|29294|29311.8|29291.8|2
1598529600000|2020-08-27 12:00:00|29323.8|29288.8|29327.5|29292.5|29327.5|29292.5|29323.8|29288.8|11
1598529900000|2020-08-27 12:05:00|29327.3|29292.3|29325|29290|29327.5|29292.5|29325|29290|12
1598530500000|2020-08-27 12:15:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1598531100000|2020-08-27 12:25:00|29317.2|29297.2|29320|29300|29320|29300|29317.2|29297.2|2
1598531400000|2020-08-27 12:30:00|29323.8|29288.8|29320|29300|29325|29300|29320|29288.8|3
1598531700000|2020-08-27 12:35:00|29327.2|29307.2|29322.5|29302.5|29327.2|29307.2|29322.5|29302.5|7
1598532000000|2020-08-27 12:40:00|29325|29305|29320|29300|29327.5|29307.5|29317.5|29297.5|13
1598532300000|2020-08-27 12:45:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29315|29295|13
1598532600000|2020-08-27 12:50:00|29317.8|29297.8|29313|29293|29318|29298|29308|29288|15
1598533200000|2020-08-27 13:00:00|29310|29290|29313|29293|29313|29293|29308|29288|4
1598533500000|2020-08-27 13:05:00|29310|29290|29323|29288|29323|29295|29310|29275.5|16
1598533800000|2020-08-27 13:10:00|29330|29295|29313|29278|29330|29295|29310|29275|21
1598534100000|2020-08-27 13:15:00|29310.5|29275.5|29304|29277|29313|29278|29304|29273.8|9
1598534400000|2020-08-27 13:20:00|29306.5|29271.5|29308|29273|29308.8|29273.8|29292.5|29257.5|20
1598534700000|2020-08-27 13:25:00|29304.5|29269.5|29312.5|29277.5|29324.5|29289.5|29304|29269|22
1598535000000|2020-08-27 13:30:00|29313|29278|29318|29283|29318|29283|29310|29275|15
1598535300000|2020-08-27 13:35:00|29317.9|29282.9|29320|29285|29320|29285|29315|29280|17
1598535600000|2020-08-27 13:40:00|29322.3|29287.3|29325.3|29290.3|29325.3|29290.3|29320|29285|20
1598535900000|2020-08-27 13:45:00|29325.2|29290.2|29322.5|29287.5|29327.5|29292.5|29322.5|29287.5|18
1598536200000|2020-08-27 13:50:00|29320|29285|29315.3|29280.3|29321.2|29286.2|29315.3|29280.3|6
1598536500000|2020-08-27 13:55:00|29315|29280|29317.5|29282.5|29319.5|29284.5|29315|29280|21
1598536800000|2020-08-27 14:00:00|29318|29283|29322.5|29287.5|29322.5|29287.5|29317.5|29282.5|12
1598537100000|2020-08-27 14:05:00|29325|29290|29330|29295|29330|29298.8|29317.5|29290|4
1598537700000|2020-08-27 14:15:00|29320|29300|29315|29295|29320|29300|29315|29295|3
1598538000000|2020-08-27 14:20:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1598538300000|2020-08-27 14:25:00|29320|29300|29322.5|29302.5|29330|29302.5|29320|29292.5|23
1598538600000|2020-08-27 14:30:00|29315.3|29295.3|29320|29285|29325|29297.5|29307.6|29283.7|11
1598538900000|2020-08-27 14:35:00|29307.8|29287.8|29311.2|29291.2|29311.2|29291.2|29307.8|29287.8|4
1598539200000|2020-08-27 14:40:00|29321.2|29286.2|29318.7|29298.7|29326.2|29298.7|29316.2|29286.2|9
1598539500000|2020-08-27 14:45:00|29323.5|29303.5|29321.2|29301.2|29326.2|29303.5|29318.7|29291.2|5
1598539800000|2020-08-27 14:50:00|29323.7|29303.7|29322.4|29302.4|29323.7|29303.7|29322.4|29302.4|2
1598540100000|2020-08-27 14:55:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.4|29302.4|3
1598540400000|2020-08-27 15:00:00|29326.2|29306.2|29326.2|29306.2|29328.7|29308.7|29326.2|29306.2|3
1598541000000|2020-08-27 15:10:00|29328.7|29308.7|29326.2|29306.2|29330|29310|29326.2|29306.2|4
1598541300000|2020-08-27 15:15:00|29328.7|29308.7|29328.7|29308.7|29335.4|29315.4|29328.4|29308.4|9
1598541600000|2020-08-27 15:20:00|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|1
1598541900000|2020-08-27 15:25:00|29323.7|29303.7|29327.4|29307.4|29328.7|29308.7|29323.7|29303.7|7
1598542200000|2020-08-27 15:30:00|29328.7|29308.7|29328.7|29308.7|29328.7|29308.7|29327.9|29307.9|3
1598542500000|2020-08-27 15:35:00|29326.2|29306.2|29317.9|29297.9|29326.2|29306.2|29317.9|29297.9|8
1598542800000|2020-08-27 15:40:00|29322.6|29302.6|29317.9|29297.9|29322.6|29302.6|29317.9|29297.9|5
1598543100000|2020-08-27 15:45:00|29318.5|29298.5|29320.4|29300.4|29320.4|29300.4|29318.5|29298.5|2
1598543400000|2020-08-27 15:50:00|29318.9|29298.9|29320.4|29300.4|29321.7|29301.7|29318.9|29298.9|4
1598543700000|2020-08-27 15:55:00|29322.9|29302.9|29322.6|29302.6|29329.9|29307.6|29317.9|29290.4|8
1598544000000|2020-08-27 16:00:00|29323|29303|29325.7|29290.7|29328.8|29308.8|29323|29290.7|7
1598544300000|2020-08-27 16:05:00|29320.8|29300.8|29317.5|29297.5|29322.5|29302.5|29315|29295|14
1598544600000|2020-08-27 16:10:00|29318.5|29298.5|29320|29300|29322.2|29302.2|29317.6|29297.6|5
1598544900000|2020-08-27 16:15:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|3
1598545200000|2020-08-27 16:20:00|29318|29298|29315|29295|29318|29298|29315|29295|6
1598545800000|2020-08-27 16:30:00|29315.1|29295.1|29315|29295|29315.1|29295.1|29315|29295|2
1598546100000|2020-08-27 16:35:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1598546400000|2020-08-27 16:40:00|29326.3|29291.3|29320|29300|29326.3|29302.5|29317.5|29291.3|11
1598547000000|2020-08-27 16:50:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598547900000|2020-08-27 17:05:00|29317.8|29297.8|29320|29300|29322.4|29302.4|29317.8|29297.8|4
1598548200000|2020-08-27 17:10:00|29327.4|29307.4|29327.5|29307.5|29329.7|29309.7|29325|29305|10
1598548500000|2020-08-27 17:15:00|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|1
1598550000000|2020-08-27 17:40:00|29320.5|29300.5|29330.5|29295.5|29330.5|29300.5|29320.5|29295.5|2
1598550600000|2020-08-27 17:50:00|29333|29298|29333|29298|29333|29298|29333|29298|1
1598551200000|2020-08-27 18:00:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598551800000|2020-08-27 18:10:00|29327.5|29292.5|29328|29293|29328|29293|29327.5|29292.5|2
1598553900000|2020-08-27 18:45:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598554200000|2020-08-27 18:50:00|29327.5|29292.5|29328|29293|29328|29293|29327.5|29292.5|2
1598554500000|2020-08-27 18:55:00|29330|29295|29343|29308|29343|29308|29330|29295|12
1598554800000|2020-08-27 19:00:00|29340.5|29305.5|29340.5|29305.5|29340.5|29305.5|29340.5|29305.5|1
1598555100000|2020-08-27 19:05:00|29342.5|29307.5|29343|29308|29343|29308|29342.5|29307.5|2
1598556000000|2020-08-27 19:20:00|29343.5|29308.5|29345|29310|29345|29310|29343.5|29308.5|2
1598557200000|2020-08-27 19:40:00|29345.2|29310.2|29345|29310|29345.2|29310.2|29345|29310|2
1598557800000|2020-08-27 19:50:00|29345.2|29310.2|29343|29308|29345.2|29315.5|29335.5|29305.5|4
1598581800000|2020-08-28 02:30:00|29296.8|29276.8|29296.3|29276.3|29296.8|29276.8|29296.3|29276.3|4
1598582100000|2020-08-28 02:35:00|29295.8|29275.8|29289.8|29269.8|29296.5|29276.5|29289.8|29269.8|14
1598582400000|2020-08-28 02:40:00|29289.3|29269.3|29289|29269|29290.5|29270.5|29287.5|29267.5|20
1598582700000|2020-08-28 02:45:00|29290|29270|29290|29270|29293.3|29273.3|29288.3|29268.3|18
1598583000000|2020-08-28 02:50:00|29290.5|29270.5|29293.2|29273.2|29293.2|29273.2|29289.3|29269.3|10
1598583300000|2020-08-28 02:55:00|29292.8|29272.8|29292.2|29272.2|29292.8|29272.8|29287.8|29267.8|24
1598583600000|2020-08-28 03:00:00|29291.7|29271.7|29294|29274|29295.5|29275.5|29291.7|29271.7|21
1598583900000|2020-08-28 03:05:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29290.5|29270.5|9
1598584200000|2020-08-28 03:10:00|29293|29273|29293|29273|29296|29276|29292.5|29272.5|7
1598584500000|2020-08-28 03:15:00|29291|29271|29287.8|29267.8|29291.7|29271.7|29287.8|29267.8|11
1598584800000|2020-08-28 03:20:00|29288|29268|29292|29272|29295.7|29275.7|29288|29268|13
1598585100000|2020-08-28 03:25:00|29291.5|29271.5|29296.5|29276.5|29296.5|29276.5|29291|29271|11
1598585400000|2020-08-28 03:30:00|29296.2|29276.2|29299.5|29279.5|29303.5|29283.5|29295.2|29275.2|17
1598585700000|2020-08-28 03:35:00|29299.3|29279.3|29299.8|29279.8|29299.8|29279.8|29299.3|29279.3|2
1598586000000|2020-08-28 03:40:00|29299.5|29279.5|29305.5|29285.5|29309.5|29289.5|29299.5|29279.5|20
1598586300000|2020-08-28 03:45:00|29298.7|29278.7|29306|29286|29307|29287|29298.7|29278.7|11
1598586600000|2020-08-28 03:50:00|29306.5|29286.5|29304.5|29284.5|29306.5|29286.5|29302.3|29282.3|8
1598586900000|2020-08-28 03:55:00|29307.2|29287.2|29306.4|29286.4|29307.2|29287.2|29302.8|29282.8|20
1598587200000|2020-08-28 04:00:00|29305.4|29285.4|29304.5|29284.5|29306.5|29286.5|29302|29282|13
1598587800000|2020-08-28 04:10:00|29304|29284|29306|29286|29307.2|29287.2|29302.5|29282.5|8
1598588100000|2020-08-28 04:15:00|29305.9|29285.9|29302.2|29282.2|29305.9|29285.9|29302|29282|11
1598588400000|2020-08-28 04:20:00|29304.1|29284.1|29305|29285|29305|29285|29302|29282|13
1598588700000|2020-08-28 04:25:00|29303.5|29283.5|29306|29286|29306.5|29286.5|29302|29282|9
1598589000000|2020-08-28 04:30:00|29304|29284|29312.5|29292.5|29312.5|29292.5|29303.5|29283.5|9
1598589300000|2020-08-28 04:35:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1598589600000|2020-08-28 04:40:00|29312.5|29292.5|29308.3|29288.3|29313|29293|29308.3|29288.3|8
1598589900000|2020-08-28 04:45:00|29308.8|29288.8|29308.3|29288.3|29308.8|29288.8|29307.8|29287.8|4
1598590200000|2020-08-28 04:50:00|29307.8|29287.8|29302.5|29282.5|29307.8|29287.8|29301.5|29281.5|17
1598590500000|2020-08-28 04:55:00|29302|29282|29302.5|29282.5|29302.5|29282.5|29300.5|29280.5|7
1598590800000|2020-08-28 05:00:00|29306.5|29286.5|29305|29285|29306.5|29286.5|29304.5|29284.5|5
1598591100000|2020-08-28 05:05:00|29304.5|29284.5|29308|29288|29308|29288|29303.8|29283.8|12
1598591400000|2020-08-28 05:10:00|29308.5|29288.5|29317.5|29282.5|29324.9|29289.9|29307|29282.5|17
1598592000000|2020-08-28 05:20:00|29319.3|29284.3|29317.5|29282.5|29319.3|29284.3|29317.5|29282.5|2
1598592300000|2020-08-28 05:25:00|29305.4|29285.4|29307.8|29287.8|29320|29287.9|29305.4|29280.5|44
1598592600000|2020-08-28 05:30:00|29307.9|29287.9|29314.3|29294.3|29314.3|29294.3|29307.8|29287.8|16
1598592900000|2020-08-28 05:35:00|29311.5|29291.5|29315|29295|29315|29295|29311.5|29291.5|7
1598593200000|2020-08-28 05:40:00|29315.3|29295.3|29315|29295|29315.3|29295.3|29315|29295|2
1598593500000|2020-08-28 05:45:00|29314.8|29294.8|29312.5|29292.5|29314.8|29294.8|29311.6|29291.6|7
1598593800000|2020-08-28 05:50:00|29311|29291|29307.8|29287.8|29314|29294|29307.8|29287.8|17
1598594100000|2020-08-28 05:55:00|29310|29290|29313.7|29293.7|29313.7|29293.7|29309.8|29289.8|6
1598594400000|2020-08-28 06:00:00|29311.5|29291.5|29305|29285|29311.5|29291.5|29305|29285|17
1598594700000|2020-08-28 06:05:00|29305.3|29285.3|29305.5|29285.5|29305.5|29285.5|29305|29285|3
1598595000000|2020-08-28 06:10:00|29305.4|29285.4|29309.3|29289.3|29311.5|29291.5|29304.8|29284.8|22
1598595300000|2020-08-28 06:15:00|29312.2|29292.2|29313.1|29293.1|29315|29295|29311.7|29291.7|12
1598595600000|2020-08-28 06:20:00|29313|29293|29308.8|29288.8|29317.3|29297.3|29308.8|29288.8|17
1598595900000|2020-08-28 06:25:00|29309.3|29289.3|29308|29288|29309.3|29289.3|29308|29288|2
1598596200000|2020-08-28 06:30:00|29308.5|29288.5|29307.5|29287.5|29308.8|29288.8|29304|29284|16
1598596500000|2020-08-28 06:35:00|29306.5|29286.5|29307.5|29287.5|29307.5|29287.5|29302.5|29282.5|12
1598596800000|2020-08-28 06:40:00|29307.6|29287.6|29307.5|29287.5|29312.4|29292.4|29307.5|29287.5|14
1598597100000|2020-08-28 06:45:00|29308|29288|29304.5|29284.5|29308|29288|29303.8|29283.8|9
1598597400000|2020-08-28 06:50:00|29305.7|29285.7|29309.3|29289.3|29312.5|29292.5|29304|29284|10
1598597700000|2020-08-28 06:55:00|29309.8|29289.8|29310|29290|29310|29290|29306.8|29286.8|6
1598598000000|2020-08-28 07:00:00|29310.5|29290.5|29311.3|29291.3|29312.5|29292.5|29307.5|29287.5|30
1598598300000|2020-08-28 07:05:00|29311|29291|29310|29290|29311.5|29291.5|29306.8|29286.8|24
1598598600000|2020-08-28 07:10:00|29310.5|29290.5|29308.3|29288.3|29314|29294|29308|29288|19
1598598900000|2020-08-28 07:15:00|29309|29289|29308.3|29288.3|29311.2|29291.2|29307.5|29287.5|7
1598599200000|2020-08-28 07:20:00|29308.8|29288.8|29310|29290|29310|29290|29306.4|29286.4|18
1598599500000|2020-08-28 07:25:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|1
1598599800000|2020-08-28 07:30:00|29310.5|29290.5|29312.2|29292.2|29312.2|29292.2|29307.5|29287.5|8
1598600400000|2020-08-28 07:40:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598600700000|2020-08-28 07:45:00|29310.3|29290.3|29312.5|29292.5|29327.3|29297.5|29307.8|29287.8|15
1598601000000|2020-08-28 07:50:00|29315|29295|29317.5|29297.5|29318.9|29298.9|29315|29295|4
1598601300000|2020-08-28 07:55:00|29312.8|29292.8|29307.8|29287.8|29312.8|29292.8|29307.8|29287.8|3
1598601600000|2020-08-28 08:00:00|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|1
1598601900000|2020-08-28 08:05:00|29307.8|29287.8|29312.5|29292.5|29312.5|29292.5|29307.8|29287.8|4
1598602500000|2020-08-28 08:15:00|29311.1|29291.1|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|2
1598602800000|2020-08-28 08:20:00|29312|29292|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|3
1598603100000|2020-08-28 08:25:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1598603400000|2020-08-28 08:30:00|29310.8|29290.8|29311.5|29291.5|29312.2|29292.2|29310.8|29290.8|5
1598603700000|2020-08-28 08:35:00|29310.8|29290.8|29309.3|29289.3|29312.2|29292.2|29306.9|29286.9|6
1598604000000|2020-08-28 08:40:00|29309.7|29289.7|29312.2|29292.2|29312.2|29292.2|29309.7|29289.7|3
1598604300000|2020-08-28 08:45:00|29311.5|29291.5|29311.9|29291.9|29312.2|29292.2|29311.5|29291.5|5
1598604600000|2020-08-28 08:50:00|29311.3|29291.3|29304.9|29284.9|29311.3|29291.3|29304.9|29284.9|6
1598604900000|2020-08-28 08:55:00|29306.3|29286.3|29307.8|29287.8|29309.3|29289.3|29306.3|29286.3|7
1598605200000|2020-08-28 09:00:00|29306.4|29286.4|29303.4|29283.4|29307.8|29287.8|29301.1|29281.1|10
1598605500000|2020-08-28 09:05:00|29298.7|29278.7|29297.3|29277.3|29298.7|29278.7|29296.2|29276.2|8
1598605800000|2020-08-28 09:10:00|29298.7|29278.7|29291|29271|29298.7|29278.7|29288.7|29268.7|11
1598606100000|2020-08-28 09:15:00|29290.2|29270.2|29292.5|29272.5|29292.5|29272.5|29287.2|29267.2|12
1598606700000|2020-08-28 09:25:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1598607000000|2020-08-28 09:30:00|29293|29273|29294.3|29274.3|29299.5|29279.5|29293|29273|9
1598608200000|2020-08-28 09:50:00|29295|29275|29297.5|29277.5|29297.5|29277.5|29295|29275|2
1598608500000|2020-08-28 09:55:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.8|29277.8|6
1598608800000|2020-08-28 10:00:00|29320|29285|29313.2|29278.2|29320|29285|29313.2|29278.2|6
1598609100000|2020-08-28 10:05:00|29300.5|29280.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|2
1598609400000|2020-08-28 10:10:00|29302.5|29282.5|29301.3|29281.3|29302.5|29282.5|29300.5|29280.5|5
1598609700000|2020-08-28 10:15:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29297.8|29277.8|3
1598610300000|2020-08-28 10:25:00|29297.5|29277.5|29310|29275|29315|29280|29297.5|29275|5
1598610600000|2020-08-28 10:30:00|29309.5|29274.5|29300|29280|29309.5|29280|29300|29274.5|2
1598610900000|2020-08-28 10:35:00|29298.5|29278.5|29300|29280|29300|29280|29298.5|29278.5|2
1598613300000|2020-08-28 11:15:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1598613600000|2020-08-28 11:20:00|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|1
1598613900000|2020-08-28 11:25:00|29297.5|29277.5|29295.8|29275.8|29297.5|29277.5|29295.8|29275.8|2
1598614200000|2020-08-28 11:30:00|29295|29275|29292.5|29272.5|29295|29275|29287.8|29267.8|17
1598614500000|2020-08-28 11:35:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1598615100000|2020-08-28 11:45:00|29297.5|29277.5|29292.5|29272.5|29297.5|29277.5|29292.5|29272.5|3
1598616000000|2020-08-28 12:00:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1598616900000|2020-08-28 12:15:00|29289.8|29269.8|29290|29270|29290|29270|29289.8|29269.8|2
1598617500000|2020-08-28 12:25:00|29287.9|29267.9|29290|29270|29290|29270|29287.9|29267.9|2
1598617800000|2020-08-28 12:30:00|29287.3|29267.3|29287.8|29267.8|29287.8|29267.8|29283|29263|14
1598618100000|2020-08-28 12:35:00|29288|29268|29288.5|29268.5|29290.3|29270.3|29288|29268|5
1598618400000|2020-08-28 12:40:00|29289.5|29269.5|29298.2|29278.2|29305.3|29285.3|29289.5|29266|15
1598618700000|2020-08-28 12:45:00|29302.6|29282.6|29308|29288|29309.6|29289.6|29302.6|29282.6|10
1598619000000|2020-08-28 12:50:00|29309.6|29289.6|29317.8|29297.8|29335.3|29305.3|29309.6|29289.6|15
1598619300000|2020-08-28 12:55:00|29317.9|29297.9|29322|29287|29323|29297.9|29307.8|29282|35
1598619600000|2020-08-28 13:00:00|29324.8|29289.8|29317.5|29282.5|29324.8|29289.8|29315|29280|15
1598619900000|2020-08-28 13:05:00|29318.3|29283.3|29315.1|29280.1|29320|29285|29315.1|29280.1|4
1598620200000|2020-08-28 13:10:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29310|29275|3
1598620500000|2020-08-28 13:15:00|29312.8|29277.8|29315|29280|29315|29280|29310.1|29275.1|7
1598620800000|2020-08-28 13:20:00|29310.1|29275.1|29305|29270|29312.5|29277.5|29305|29270|11
1598621100000|2020-08-28 13:25:00|29306|29271|29305|29270|29306.7|29271.7|29305|29270|6
1598621400000|2020-08-28 13:30:00|29300.1|29265.1|29305|29270|29305|29270|29300|29265|5
1598621700000|2020-08-28 13:35:00|29307.5|29272.5|29305|29270|29307.5|29272.5|29305|29270|2
1598622000000|2020-08-28 13:40:00|29306|29271|29311.7|29276.7|29311.7|29283.5|29302.3|29271|6
1598622300000|2020-08-28 13:45:00|29311.3|29276.3|29300.1|29265.1|29311.7|29276.7|29300.1|29265.1|9
1598622600000|2020-08-28 13:50:00|29301.1|29266.1|29302.8|29267.8|29306.3|29271.3|29301.1|29266.1|5
1598622900000|2020-08-28 13:55:00|29305|29270|29300.1|29265.1|29305|29270|29300.1|29265.1|2
1598623200000|2020-08-28 14:00:00|29301.3|29266.3|29300|29265|29301.3|29266.3|29299|29264|3
1598623500000|2020-08-28 14:05:00|29298.9|29263.9|29310|29275|29310|29275|29297.5|29262.5|11
1598623800000|2020-08-28 14:10:00|29309.9|29274.9|29306.3|29271.3|29312.5|29277.5|29305.1|29270.1|12
1598624100000|2020-08-28 14:15:00|29310|29275|29312.5|29277.5|29315|29280|29310|29275|6
1598624400000|2020-08-28 14:20:00|29310|29275|29307.5|29272.5|29310|29275|29307.5|29272.5|6
1598624700000|2020-08-28 14:25:00|29305|29270|29302.5|29267.5|29305|29270|29302.5|29267.5|4
1598625300000|2020-08-28 14:35:00|29305|29270|29297.5|29262.5|29305|29270|29297.5|29262.5|9
1598625900000|2020-08-28 14:45:00|29297.8|29262.8|29297.5|29262.5|29298.3|29263.3|29297.5|29262.5|4
1598626200000|2020-08-28 14:50:00|29295|29260|29289.5|29269.5|29300.3|29270.5|29286|29257.5|31
1598626500000|2020-08-28 14:55:00|29288.5|29268.5|29287.5|29252.5|29294.5|29269.5|29277.5|29250.5|15
1598626800000|2020-08-28 15:00:00|29288|29253|29290.5|29255.5|29290.5|29255.5|29288|29253|4
1598627100000|2020-08-28 15:05:00|29290|29255|29283|29263|29290|29263|29279|29250|9
1598627400000|2020-08-28 15:10:00|29282.5|29262.5|29277.5|29257.5|29282.5|29262.5|29277.5|29257.5|5
1598627700000|2020-08-28 15:15:00|29280|29260|29277.5|29257.5|29280|29260|29277.5|29257.5|5
1598628000000|2020-08-28 15:20:00|29278|29258|29278|29258|29278|29258|29272.5|29252.5|10
1598628300000|2020-08-28 15:25:00|29276.5|29256.5|29278|29258|29278|29258|29276.5|29256.5|2
1598628600000|2020-08-28 15:30:00|29277.7|29257.7|29278|29258|29278|29258|29276.5|29256.5|5
1598628900000|2020-08-28 15:35:00|29277.5|29257.5|29277.7|29257.7|29277.7|29257.7|29277.5|29257.5|2
1598629200000|2020-08-28 15:40:00|29277.5|29257.5|29272.5|29252.5|29277.5|29257.5|29272.4|29252.4|6
1598629500000|2020-08-28 15:45:00|29272.7|29252.7|29295|29260|29300|29265|29272.7|29249.8|18
1598629800000|2020-08-28 15:50:00|29295.5|29260.5|29290.5|29255.5|29295.5|29260.5|29290.5|29255.5|7
1598630100000|2020-08-28 15:55:00|29295|29260|29295|29260|29295.5|29260.5|29295|29260|3
1598630400000|2020-08-28 16:00:00|29291.5|29256.5|29295|29260|29295|29260|29290.5|29255.5|5
1598630700000|2020-08-28 16:05:00|29295.5|29260.5|29293|29258|29295.5|29260.5|29293|29258|3
1598631600000|2020-08-28 16:20:00|29295|29260|29295|29260|29295|29260|29295|29260|1
1598631900000|2020-08-28 16:25:00|29284.5|29264.5|29282.5|29262.5|29284.5|29264.5|29282.5|29262.5|3
1598632800000|2020-08-28 16:40:00|29283|29263|29295|29260|29301|29266|29283|29260|9
1598633100000|2020-08-28 16:45:00|29294|29259|29307|29272|29307.5|29272.5|29290|29255|13
1598633400000|2020-08-28 16:50:00|29306.3|29271.3|29307.2|29272.2|29307.2|29272.2|29305|29270|10
1598633700000|2020-08-28 16:55:00|29306.7|29271.7|29305|29270|29306.7|29271.7|29305|29270|3
1598634000000|2020-08-28 17:00:00|29305.5|29270.5|29307.5|29272.5|29308|29273|29305.5|29270.5|5
1598634600000|2020-08-28 17:10:00|29308|29273|29303|29268|29308|29273|29302.5|29267.5|5
1598634900000|2020-08-28 17:15:00|29300.9|29265.9|29303|29268|29303|29268|29300.5|29265.5|7
1598638500000|2020-08-28 18:15:00|29300|29265|29300|29265|29303|29268|29300|29265|3
1598639100000|2020-08-28 18:25:00|29303|29268|29303|29268|29303|29268|29303|29268|1
1598640600000|2020-08-28 18:50:00|29303.7|29268.7|29305|29270|29305|29270|29303.7|29268.7|2
1598641500000|2020-08-28 19:05:00|29308|29273|29308|29273|29308|29273|29308|29273|1
1598643000000|2020-08-28 19:30:00|29305.5|29270.5|29305.5|29270.5|29308|29273|29305.5|29270.5|4
1598643300000|2020-08-28 19:35:00|29303|29268|29292.5|29257.5|29303|29268|29292|29257|7
1598643600000|2020-08-28 19:40:00|29292|29257|29292|29257|29292|29257|29292|29257|1
1598643900000|2020-08-28 19:45:00|29291.5|29256.5|29295|29260|29296|29261|29291.5|29256.5|8
1598644200000|2020-08-28 19:50:00|29293|29258|29285|29250|29293|29258|29285|29250|6
1598644500000|2020-08-28 19:55:00|29290|29255|29293|29258|29293|29258|29290|29255|3
1598841000000|2020-08-31 02:30:00|29289.3|29269.3|29286.5|29266.5|29289.3|29269.3|29284.1|29264.1|13
1598841300000|2020-08-31 02:35:00|29284.5|29264.5|29286.2|29266.2|29288|29268|29284.5|29264.5|6
1598841600000|2020-08-31 02:40:00|29287.2|29267.2|29295.7|29275.7|29297.5|29277.5|29287|29267|26
1598841900000|2020-08-31 02:45:00|29301|29281|29293|29273|29301|29281|29293|29273|16
1598842200000|2020-08-31 02:50:00|29293.5|29273.5|29295.5|29275.5|29296.2|29276.2|29292|29272|19
1598842500000|2020-08-31 02:55:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29291.3|29271.3|18
1598842800000|2020-08-31 03:00:00|29296.2|29276.2|29292|29272|29297|29277|29290.5|29270.5|36
1598843100000|2020-08-31 03:05:00|29291.5|29271.5|29291|29271|29292|29272|29287.5|29267.5|16
1598843400000|2020-08-31 03:10:00|29289.8|29269.8|29292|29272|29293.5|29273.5|29289.8|29269.8|9
1598843700000|2020-08-31 03:15:00|29290.6|29270.6|29289.8|29269.8|29292|29272|29288.8|29268.8|10
1598844000000|2020-08-31 03:20:00|29290|29270|29294|29274|29294|29274|29290|29270|14
1598844300000|2020-08-31 03:25:00|29293.8|29273.8|29292|29272|29293.8|29273.8|29292|29272|6
1598844900000|2020-08-31 03:35:00|29292.5|29272.5|29296.2|29276.2|29297|29277|29292.5|29272.5|4
1598845200000|2020-08-31 03:40:00|29295.7|29275.7|29296|29276|29296.5|29276.5|29295.1|29275.1|7
1598845500000|2020-08-31 03:45:00|29297|29277|29295.5|29275.5|29297|29277|29294.6|29274.6|7
1598845800000|2020-08-31 03:50:00|29296|29276|29301|29281|29302.3|29282.3|29295.5|29275.5|16
1598846100000|2020-08-31 03:55:00|29301.5|29281.5|29302|29282|29303|29283|29300.5|29280.5|16
1598846400000|2020-08-31 04:00:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302|29282|3
1598847000000|2020-08-31 04:10:00|29302.8|29282.8|29303.3|29283.3|29303.3|29283.3|29302.8|29282.8|2
1598847600000|2020-08-31 04:20:00|29305.7|29285.7|29312.3|29292.3|29312.5|29292.5|29303.3|29283.3|18
1598848200000|2020-08-31 04:30:00|29312.4|29292.4|29314.3|29294.3|29316.2|29296.2|29310.6|29290.6|11
1598848500000|2020-08-31 04:35:00|29314.5|29294.5|29323.7|29303.7|29326.2|29306.2|29314|29294|20
1598848800000|2020-08-31 04:40:00|29322|29302|29320|29300|29324.2|29304.2|29317.8|29297.8|13
1598849100000|2020-08-31 04:45:00|29319.8|29299.8|29319.5|29299.5|29320|29300|29319.5|29299.5|3
1598849400000|2020-08-31 04:50:00|29320|29300|29321.7|29301.7|29321.7|29301.7|29320|29300|3
1598849700000|2020-08-31 04:55:00|29318.8|29298.8|29321.7|29301.7|29321.7|29301.7|29318.3|29298.3|8
1598850000000|2020-08-31 05:00:00|29321.2|29301.2|29319.5|29299.5|29321.2|29301.2|29319.5|29299.5|3
1598850300000|2020-08-31 05:05:00|29319|29299|29322.5|29302.5|29324|29304|29319|29299|9
1598850600000|2020-08-31 05:10:00|29322|29302|29322|29302|29322|29302|29322|29302|1
1598850900000|2020-08-31 05:15:00|29321.5|29301.5|29321.5|29301.5|29321.5|29301.5|29320|29300|8
1598851200000|2020-08-31 05:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1598851500000|2020-08-31 05:25:00|29321.3|29301.3|29326.2|29306.2|29327.8|29307.8|29321.1|29301.1|15
1598851800000|2020-08-31 05:30:00|29326.7|29306.7|29322|29302|29331.5|29311.5|29322|29302|12
1598852100000|2020-08-31 05:35:00|29321.5|29301.5|29319|29299|29322|29302|29319|29299|7
1598852400000|2020-08-31 05:40:00|29319.5|29299.5|29318.3|29298.3|29319.5|29299.5|29317.4|29297.4|11
1598852700000|2020-08-31 05:45:00|29316.5|29296.5|29318.3|29298.3|29318.3|29298.3|29316.4|29296.4|6
1598853300000|2020-08-31 05:55:00|29316|29296|29316|29296|29316|29296|29316|29296|1
1598853600000|2020-08-31 06:00:00|29312.8|29292.8|29320.5|29300.5|29320.5|29300.5|29312.8|29292.8|6
1598853900000|2020-08-31 06:05:00|29321|29301|29320.3|29300.3|29321|29301|29320|29300|3
1598854200000|2020-08-31 06:10:00|29320.8|29300.8|29321.7|29301.7|29327.2|29307.2|29320.3|29300.3|19
1598854500000|2020-08-31 06:15:00|29318|29298|29314.4|29294.4|29322.2|29302.2|29312.8|29292.8|22
1598854800000|2020-08-31 06:20:00|29312.5|29292.5|29316.7|29296.7|29317.5|29297.5|29312.5|29292.5|21
1598855100000|2020-08-31 06:25:00|29316.2|29296.2|29325|29305|29325|29305|29315.6|29295.6|22
1598855400000|2020-08-31 06:30:00|29324.9|29304.9|29318|29298|29324.9|29304.9|29316.5|29296.5|19
1598855700000|2020-08-31 06:35:00|29317.5|29297.5|29310.5|29290.5|29317.5|29297.5|29310|29290|11
1598856000000|2020-08-31 06:40:00|29311|29291|29312.5|29292.5|29318.3|29298.3|29311|29291|13
1598856300000|2020-08-31 06:45:00|29312|29292|29306|29286|29312|29292|29304.5|29284.5|19
1598856600000|2020-08-31 06:50:00|29305.5|29285.5|29306|29286|29306|29286|29305.5|29285.5|2
1598856900000|2020-08-31 06:55:00|29307|29287|29311.7|29291.7|29315.7|29295.7|29306.8|29286.8|44
1598857200000|2020-08-31 07:00:00|29312|29292|29316.1|29296.1|29322.5|29302.5|29312|29292|60
1598857500000|2020-08-31 07:05:00|29314.8|29294.8|29312.5|29292.5|29314.8|29294.8|29311.8|29291.8|20
1598857800000|2020-08-31 07:10:00|29313.5|29293.5|29315.5|29295.5|29315.5|29295.5|29313.5|29293.5|6
1598858100000|2020-08-31 07:15:00|29313.3|29293.3|29313.8|29293.8|29313.8|29293.8|29313.3|29293.3|2
1598858400000|2020-08-31 07:20:00|29312.5|29292.5|29322.5|29302.5|29324.5|29304.5|29312.5|29292.5|33
1598858700000|2020-08-31 07:25:00|29322.8|29302.8|29321.1|29301.1|29322.8|29302.8|29320.8|29300.8|10
1598859000000|2020-08-31 07:30:00|29322.3|29302.3|29323|29303|29324|29304|29318.5|29298.5|24
1598859300000|2020-08-31 07:35:00|29323.5|29303.5|29322.3|29302.3|29323.5|29303.5|29320|29300|23
1598859600000|2020-08-31 07:40:00|29323|29303|29324|29304|29324.7|29304.7|29322.8|29302.8|10
1598859900000|2020-08-31 07:45:00|29323|29303|29324.5|29304.5|29326.5|29306.5|29322.5|29302.5|24
1598860200000|2020-08-31 07:50:00|29325|29305|29331|29311|29337.8|29317.8|29325|29305|20
1598860500000|2020-08-31 07:55:00|29330.3|29310.3|29331.5|29311.5|29333.7|29313.7|29328.5|29308.5|13
1598860800000|2020-08-31 08:00:00|29332.5|29312.5|29332|29312|29332.8|29312.8|29332|29312|6
1598861100000|2020-08-31 08:05:00|29331.5|29311.5|29333.8|29313.8|29337.2|29317.2|29331.5|29311.5|26
1598861400000|2020-08-31 08:10:00|29334.3|29314.3|29335|29315|29335|29315|29334.3|29314.3|2
1598861700000|2020-08-31 08:15:00|29332.5|29312.5|29335.8|29315.8|29337.2|29317.2|29332.2|29312.2|8
1598862000000|2020-08-31 08:20:00|29336.3|29316.3|29337.8|29317.8|29352.5|29327.3|29335.5|29310|26
1598862300000|2020-08-31 08:25:00|29335.5|29315.5|29337.5|29317.5|29337.5|29317.5|29335.5|29315.5|2
1598862600000|2020-08-31 08:30:00|29335|29315|29332.5|29312.5|29342.5|29322.5|29332.5|29312.5|8
1598862900000|2020-08-31 08:35:00|29330.7|29310.7|29332.5|29312.5|29332.5|29312.5|29330.7|29310.7|2
1598863200000|2020-08-31 08:40:00|29333|29313|29331.1|29311.1|29333|29313|29331.1|29311.1|9
1598863500000|2020-08-31 08:45:00|29332.5|29312.5|29337.5|29317.5|29337.5|29317.5|29332.5|29312.5|15
1598864100000|2020-08-31 08:55:00|29336|29316|29338|29318|29338|29318|29336|29316|11
1598864400000|2020-08-31 09:00:00|29337.5|29317.5|29336.3|29316.3|29340|29320|29336.3|29316.3|15
1598864700000|2020-08-31 09:05:00|29335.3|29315.3|29337.5|29317.5|29337.5|29317.5|29335.3|29315.3|3
1598865000000|2020-08-31 09:10:00|29336.5|29316.5|29336|29316|29337.5|29317.5|29336|29316|4
1598865300000|2020-08-31 09:15:00|29342.5|29307.5|29336.5|29316.5|29342.5|29316.5|29334.1|29307.5|5
1598865600000|2020-08-31 09:20:00|29334.5|29314.5|29334.5|29314.5|29334.5|29314.5|29334.5|29314.5|1
1598865900000|2020-08-31 09:25:00|29333.5|29313.5|29344.8|29309.8|29345.3|29318|29333|29309.8|7
1598866500000|2020-08-31 09:35:00|29346.3|29311.3|29347|29312|29347|29312|29346.3|29311.3|3
1598866800000|2020-08-31 09:40:00|29338.8|29318.8|29339.5|29319.5|29347|29319.5|29338.8|29309.3|7
1598867100000|2020-08-31 09:45:00|29330.5|29310.5|29329.5|29309.5|29331|29311|29329.5|29309.5|7
1598867400000|2020-08-31 09:50:00|29330|29310|29335.5|29315.5|29336|29316|29330|29310|9
1598867700000|2020-08-31 09:55:00|29343.5|29308.5|29339.3|29319.3|29344|29319.3|29338.5|29308.4|5
1598868000000|2020-08-31 10:00:00|29344.3|29309.3|29345|29310|29345|29318.8|29338.8|29307.5|7
1598868300000|2020-08-31 10:05:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1598868900000|2020-08-31 10:15:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1598869500000|2020-08-31 10:25:00|29350|29315|29342.5|29307.5|29350|29315|29342.5|29307.5|2
1598869800000|2020-08-31 10:30:00|29343|29308|29342.5|29307.5|29343|29308|29342.5|29307.5|2
1598872200000|2020-08-31 11:10:00|29358|29323|29342.5|29307.5|29358|29323|29342.5|29307.5|6
1598872800000|2020-08-31 11:20:00|29350.5|29315.5|29345|29310|29350.5|29315.5|29345|29310|2
1598873400000|2020-08-31 11:30:00|29340|29305|29340|29305|29340|29305|29340|29305|1
1598873700000|2020-08-31 11:35:00|29338|29302|29338|29302|29338|29302|29338|29302|1
1598875200000|2020-08-31 12:00:00|29348.5|29304.5|29338|29302|29349|29305|29338|29302|5
1598875500000|2020-08-31 12:05:00|29336.5|29301.5|29336.5|29301.5|29336.5|29301.5|29336.5|29301.5|1
1598876100000|2020-08-31 12:15:00|29337|29302|29337|29302|29337|29302|29337|29302|1
1598876400000|2020-08-31 12:20:00|29336.5|29301.5|29327|29307|29336.5|29309.5|29326.5|29300.5|11
1598876700000|2020-08-31 12:25:00|29326.5|29306.5|29320.8|29300.8|29327|29307|29320.8|29300.8|5
1598877000000|2020-08-31 12:30:00|29320|29300|29322.5|29302.5|29323.9|29303.9|29320|29300|4
1598877300000|2020-08-31 12:35:00|29323.9|29303.9|29322.5|29302.5|29323.9|29303.9|29322.5|29302.5|2
1598877600000|2020-08-31 12:40:00|29323.9|29303.9|29322.5|29302.5|29323.9|29303.9|29322.5|29302.5|2
1598878500000|2020-08-31 12:55:00|29327.2|29307.2|29325|29305|29327.2|29307.2|29325|29305|2
1598878800000|2020-08-31 13:00:00|29324|29304|29325|29305|29325|29305|29324|29304|2
1598880000000|2020-08-31 13:20:00|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|1
1598880900000|2020-08-31 13:35:00|29326.5|29306.5|29325.4|29305.4|29326.5|29306.5|29325.4|29305.4|2
1598881200000|2020-08-31 13:40:00|29324.4|29304.4|29322.9|29302.9|29325.4|29305.4|29322.9|29302.9|4
1598881500000|2020-08-31 13:45:00|29322.1|29302.1|29324.6|29304.6|29324.6|29304.6|29322.1|29302.1|2
1598882100000|2020-08-31 13:55:00|29326.4|29306.4|29326.4|29306.4|29326.4|29306.4|29326.4|29306.4|1
1598883900000|2020-08-31 14:25:00|29323.9|29303.9|29326.4|29306.4|29326.4|29306.4|29323.9|29303.9|2
1598884200000|2020-08-31 14:30:00|29325.4|29305.4|29320|29300|29326.4|29306.4|29316.7|29296.7|7
1598884500000|2020-08-31 14:35:00|29323.4|29303.4|29324.9|29304.9|29324.9|29304.9|29323.4|29303.4|3
1598885100000|2020-08-31 14:45:00|29320.8|29300.8|29325|29305|29326.8|29306.8|29320|29300|9
1598885400000|2020-08-31 14:50:00|29324|29304|29325|29305|29325|29305|29324|29304|2
1598885700000|2020-08-31 14:55:00|29324|29304|29325.2|29305.2|29325.2|29305.2|29321.2|29301.2|8
1598886000000|2020-08-31 15:00:00|29323|29303|29326.4|29306.4|29328.7|29308.7|29319.5|29299.5|15
1598886300000|2020-08-31 15:05:00|29323|29303|29331.4|29311.4|29334.9|29314.9|29323|29303|14
1598886600000|2020-08-31 15:10:00|29333.3|29313.3|29333.7|29313.7|29333.7|29313.7|29332.5|29312.5|4
1598886900000|2020-08-31 15:15:00|29332.5|29312.5|29333.7|29313.7|29333.7|29313.7|29332.5|29312.5|2
1598887500000|2020-08-31 15:25:00|29332.2|29312.2|29333.7|29313.7|29333.7|29313.7|29331.9|29311.9|4
1598887800000|2020-08-31 15:30:00|29332.5|29312.5|29336.4|29316.4|29336.9|29316.9|29332.5|29312.5|5
1598888100000|2020-08-31 15:35:00|29336.2|29316.2|29336.4|29316.4|29336.4|29316.4|29336.2|29316.2|2
1598888400000|2020-08-31 15:40:00|29338|29318|29340.2|29320.2|29340.8|29320.8|29338|29318|4
1598888700000|2020-08-31 15:45:00|29335.2|29315.2|29334.9|29314.9|29335.2|29315.2|29329.2|29309.2|8
1598889000000|2020-08-31 15:50:00|29334.5|29314.5|29328.7|29308.7|29334.5|29314.5|29328.7|29308.7|2
1598889300000|2020-08-31 15:55:00|29334.9|29314.9|29333.7|29313.7|29335.4|29315.4|29329.2|29309.2|12
1598889900000|2020-08-31 16:05:00|29336.9|29316.9|29336.4|29316.4|29336.9|29316.9|29336.4|29316.4|2
1598890500000|2020-08-31 16:15:00|29335.2|29315.2|29335.2|29315.2|29335.2|29315.2|29335.2|29315.2|1
1598890800000|2020-08-31 16:20:00|29333.3|29313.3|29331.4|29311.4|29333.7|29313.7|29330.2|29310.2|7
1598891400000|2020-08-31 16:30:00|29331.8|29311.8|29331.2|29311.2|29331.8|29311.8|29329.9|29309.9|7
1598892000000|2020-08-31 16:40:00|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|1
1598892300000|2020-08-31 16:45:00|29331.2|29311.2|29333.4|29313.4|29333.4|29313.4|29331.2|29311.2|3
1598894100000|2020-08-31 17:15:00|29333.2|29313.2|29331.2|29311.2|29333.2|29313.2|29331.2|29311.2|3
1598894700000|2020-08-31 17:25:00|29333.4|29313.4|29333.4|29313.4|29333.4|29313.4|29333.4|29313.4|1
1598895000000|2020-08-31 17:30:00|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|1
1598896500000|2020-08-31 17:55:00|29330.9|29310.9|29326.2|29306.2|29335.1|29315.1|29326.1|29306.1|16
1598898900000|2020-08-31 18:35:00|29325.8|29305.8|29326.2|29306.2|29326.6|29306.6|29325.8|29305.8|3
1598900100000|2020-08-31 18:55:00|29328.3|29308.3|29328.3|29308.3|29328.3|29308.3|29328.3|29308.3|1
1598900400000|2020-08-31 19:00:00|29329.1|29309.1|29329.1|29309.1|29329.1|29309.1|29329.1|29309.1|1
1598901900000|2020-08-31 19:25:00|29328.8|29308.8|29329.1|29309.1|29329.1|29309.1|29328.8|29308.8|2
1598902200000|2020-08-31 19:30:00|29328.8|29308.8|29329.1|29309.1|29329.1|29309.1|29328.8|29308.8|2
1598903700000|2020-08-31 19:55:00|29326.8|29306.8|29327.5|29307.5|29328.8|29308.8|29325|29305|7
1598927400000|2020-09-01 02:30:00|29298|29278|29289.8|29269.8|29298|29278|29288.8|29268.8|18
1598927700000|2020-09-01 02:35:00|29290.3|29270.3|29286|29266|29290.5|29270.5|29286|29266|29
1598928000000|2020-09-01 02:40:00|29286.5|29266.5|29283.3|29263.3|29287.5|29267.5|29282.8|29262.8|22
1598928300000|2020-09-01 02:45:00|29283.8|29263.8|29288.5|29268.5|29288.5|29268.5|29282.8|29262.8|27
1598928600000|2020-09-01 02:50:00|29289.5|29269.5|29288.5|29268.5|29290.5|29270.5|29288|29268|21
1598928900000|2020-09-01 02:55:00|29287.5|29267.5|29288|29268|29289.3|29269.3|29285.6|29265.6|19
1598929200000|2020-09-01 03:00:00|29287.5|29267.5|29286.8|29266.8|29292.5|29272.5|29284.8|29264.8|30
1598929500000|2020-09-01 03:05:00|29286.1|29266.1|29288|29268|29288|29268|29286.1|29266.1|5
1598929800000|2020-09-01 03:10:00|29288.5|29268.5|29289|29269|29289|29269|29288.5|29268.5|2
1598930100000|2020-09-01 03:15:00|29288.5|29268.5|29289.5|29269.5|29289.5|29269.5|29288|29268|4
1598930400000|2020-09-01 03:20:00|29289|29269|29290|29270|29290|29270|29285.3|29265.3|12
1598930700000|2020-09-01 03:25:00|29292|29272|29289.5|29269.5|29292|29272|29289.5|29269.5|10
1598931000000|2020-09-01 03:30:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|3
1598931300000|2020-09-01 03:35:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29290|29270|6
1598931600000|2020-09-01 03:40:00|29290|29270|29295|29275|29295|29275|29290|29270|4
1598931900000|2020-09-01 03:45:00|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|1
1598932200000|2020-09-01 03:50:00|29294|29274|29289.3|29269.3|29294|29274|29289.3|29269.3|5
1598932500000|2020-09-01 03:55:00|29288.8|29268.8|29288.8|29268.8|29293|29273|29288.8|29268.8|4
1598932800000|2020-09-01 04:00:00|29289.8|29269.8|29288.8|29268.8|29291.8|29271.8|29288.8|29268.8|5
1598933400000|2020-09-01 04:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1598933700000|2020-09-01 04:15:00|29288.8|29268.8|29292.3|29272.3|29293|29273|29288.8|29268.8|18
1598934000000|2020-09-01 04:20:00|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|1
1598934300000|2020-09-01 04:25:00|29292.3|29272.3|29292.5|29272.5|29292.5|29272.5|29292.3|29272.3|2
1598934600000|2020-09-01 04:30:00|29293|29273|29293.8|29273.8|29297.8|29277.8|29293|29273|12
1598934900000|2020-09-01 04:35:00|29294.3|29274.3|29294.8|29274.8|29294.8|29274.8|29294.3|29274.3|2
1598935200000|2020-09-01 04:40:00|29295.5|29275.5|29294|29274|29295.5|29275.5|29294|29274|3
1598935500000|2020-09-01 04:45:00|29294.5|29274.5|29294|29274|29294.5|29274.5|29294|29274|2
1598935800000|2020-09-01 04:50:00|29293.5|29273.5|29298|29278|29298|29278|29293.5|29273.5|4
1598936100000|2020-09-01 04:55:00|29297.5|29277.5|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|2
1598936700000|2020-09-01 05:05:00|29297|29277|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|4
1598937600000|2020-09-01 05:20:00|29296|29276|29297|29277|29297|29277|29296|29276|3
1598938200000|2020-09-01 05:30:00|29298|29278|29294.3|29274.3|29298|29278|29294.3|29274.3|12
1598938500000|2020-09-01 05:35:00|29296|29276|29296|29276|29296|29276|29296|29276|1
1598938800000|2020-09-01 05:40:00|29295.5|29275.5|29293.8|29273.8|29295.5|29275.5|29293.8|29273.8|2
1598939100000|2020-09-01 05:45:00|29294.8|29274.8|29293|29273|29294.8|29274.8|29291.6|29271.6|12
1598939400000|2020-09-01 05:50:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|1
1598939700000|2020-09-01 05:55:00|29292.6|29272.6|29294.5|29274.5|29294.5|29274.5|29292.1|29272.1|9
1598940000000|2020-09-01 06:00:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29293.3|29273.3|4
1598940300000|2020-09-01 06:05:00|29296.7|29276.7|29296|29276|29296.8|29276.8|29296|29276|4
1598940600000|2020-09-01 06:10:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1598940900000|2020-09-01 06:15:00|29296|29276|29297|29277|29298|29278|29296|29276|13
1598941200000|2020-09-01 06:20:00|29297.6|29277.6|29298.5|29278.5|29298.5|29278.5|29297|29277|6
1598941500000|2020-09-01 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|11
1598941800000|2020-09-01 06:30:00|29296.3|29276.3|29303|29283|29304.5|29284.5|29296.3|29276.3|38
1598942100000|2020-09-01 06:35:00|29304|29284|29305|29285|29306|29286|29302.5|29282.5|15
1598942400000|2020-09-01 06:40:00|29304.5|29284.5|29298.5|29278.5|29304.5|29284.5|29297.5|29277.5|26
1598942700000|2020-09-01 06:45:00|29298|29278|29307|29287|29307.5|29287.5|29298|29278|16
1598943000000|2020-09-01 06:50:00|29306.5|29286.5|29310.7|29290.7|29317.7|29297.7|29306.5|29286.5|48
1598943300000|2020-09-01 06:55:00|29311.2|29291.2|29312|29292|29317.2|29297.2|29306.2|29286.2|40
1598943600000|2020-09-01 07:00:00|29311.5|29291.5|29311|29291|29315.9|29295.9|29308.5|29288.5|15
1598943900000|2020-09-01 07:05:00|29311.5|29291.5|29307.5|29287.5|29316.9|29296.9|29306.4|29286.4|30
1598944200000|2020-09-01 07:10:00|29307.1|29287.1|29313|29293|29317.2|29297.2|29305.2|29285.2|23
1598944500000|2020-09-01 07:15:00|29313.5|29293.5|29315.5|29295.5|29316.2|29296.2|29312.2|29292.2|11
1598944800000|2020-09-01 07:20:00|29314.5|29294.5|29307.2|29287.2|29314.5|29294.5|29305|29285|16
1598945100000|2020-09-01 07:25:00|29307.5|29287.5|29307|29287|29308.3|29288.3|29303|29283|35
1598945400000|2020-09-01 07:30:00|29304.5|29284.5|29304.5|29284.5|29306.5|29286.5|29302|29282|12
1598945700000|2020-09-01 07:35:00|29304.7|29284.7|29307.8|29287.8|29310|29290|29304.7|29284.7|5
1598946000000|2020-09-01 07:40:00|29305.3|29285.3|29307.8|29287.8|29308.9|29288.9|29302.6|29282.6|8
1598946300000|2020-09-01 07:45:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598946600000|2020-09-01 07:50:00|29308.9|29288.9|29310|29290|29312.2|29292.2|29307.5|29287.5|9
1598946900000|2020-09-01 07:55:00|29307.6|29287.6|29300.7|29280.7|29310|29290|29300.7|29280.7|9
1598947200000|2020-09-01 08:00:00|29302.1|29282.1|29307.2|29287.2|29307.2|29287.2|29302.1|29282.1|4
1598947500000|2020-09-01 08:05:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598948100000|2020-09-01 08:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598948400000|2020-09-01 08:20:00|29303.3|29283.3|29306.6|29286.6|29306.6|29286.6|29303.3|29283.3|2
1598948700000|2020-09-01 08:25:00|29308.9|29288.9|29304.2|29284.2|29309.2|29289.2|29304.2|29284.2|6
1598949000000|2020-09-01 08:30:00|29306.6|29286.6|29309.2|29289.2|29310.6|29290.6|29306.6|29286.6|4
1598949300000|2020-09-01 08:35:00|29310.6|29290.6|29313.9|29293.9|29313.9|29293.9|29309.2|29289.2|5
1598949600000|2020-09-01 08:40:00|29312.8|29292.8|29316.6|29296.6|29320.6|29300.6|29312.8|29292.8|15
1598950200000|2020-09-01 08:50:00|29313.9|29293.9|29316.6|29296.6|29316.6|29296.6|29313.9|29293.9|2
1598950500000|2020-09-01 08:55:00|29318|29298|29316.6|29296.6|29318|29298|29316.6|29296.6|2
1598951100000|2020-09-01 09:05:00|29316.7|29296.7|29316.6|29296.6|29316.7|29296.7|29316.1|29296.1|4
1598951400000|2020-09-01 09:10:00|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|1
1598952300000|2020-09-01 09:25:00|29316.6|29296.6|29319.2|29299.2|29319.2|29299.2|29316.6|29296.6|6
1598952600000|2020-09-01 09:30:00|29317.8|29297.8|29319.2|29299.2|29319.2|29299.2|29316.7|29296.7|3
1598953500000|2020-09-01 09:45:00|29320.6|29300.6|29318.7|29298.7|29320.6|29300.6|29318.7|29298.7|3
1598953800000|2020-09-01 09:50:00|29317.3|29297.3|29318.7|29298.7|29324.4|29304.4|29316.7|29296.7|10
1598954100000|2020-09-01 09:55:00|29321.2|29301.2|29321.2|29301.2|29323.6|29303.6|29321.2|29301.2|19
1598954400000|2020-09-01 10:00:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.3|29302.3|3
1598955000000|2020-09-01 10:10:00|29322.8|29302.8|29315.3|29295.3|29322.8|29302.8|29310.3|29290.3|6
1598955900000|2020-09-01 10:25:00|29312.7|29292.7|29297.2|29277.2|29312.7|29292.7|29295.7|29275.7|11
1598956200000|2020-09-01 10:30:00|29298.9|29278.9|29299.9|29279.9|29299.9|29279.9|29298.9|29278.9|3
1598956500000|2020-09-01 10:35:00|29303.2|29283.2|29308.2|29288.2|29308.2|29288.2|29303.2|29283.2|3
1598957400000|2020-09-01 10:50:00|29306.7|29286.7|29307.2|29287.2|29307.2|29287.2|29306.7|29286.7|2
1598958000000|2020-09-01 11:00:00|29305.7|29285.7|29302.2|29282.2|29305.7|29285.7|29302.2|29282.2|2
1598959500000|2020-09-01 11:25:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598959800000|2020-09-01 11:30:00|29303.4|29283.4|29311.7|29291.7|29311.7|29291.7|29303.4|29283.4|3
1598960100000|2020-09-01 11:35:00|29312.2|29292.2|29313.2|29293.2|29313.2|29293.2|29312.2|29292.2|3
1598960700000|2020-09-01 11:45:00|29310.9|29290.9|29306.5|29286.5|29310.9|29290.9|29301.5|29281.5|5
1598961300000|2020-09-01 11:55:00|29306.8|29286.8|29307.8|29287.8|29307.8|29287.8|29306.8|29286.8|3
1598961900000|2020-09-01 12:05:00|29305|29285|29305|29285|29305.5|29285.5|29304.5|29284.5|4
1598962200000|2020-09-01 12:10:00|29305.5|29285.5|29303.3|29283.3|29305.5|29285.5|29303.3|29283.3|2
1598962500000|2020-09-01 12:15:00|29299.8|29279.8|29302.8|29282.8|29302.8|29282.8|29296.5|29276.5|3
1598962800000|2020-09-01 12:20:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598963100000|2020-09-01 12:25:00|29305|29285|29308.3|29288.3|29308.3|29288.3|29305|29285|3
1598963400000|2020-09-01 12:30:00|29309.3|29289.3|29312|29292|29312|29292|29309.3|29289.3|3
1598963700000|2020-09-01 12:35:00|29311.5|29291.5|29309.3|29289.3|29311.5|29291.5|29309.3|29289.3|2
1598964000000|2020-09-01 12:40:00|29308.3|29288.3|29312.5|29292.5|29312.5|29292.5|29307.3|29287.3|7
1598964600000|2020-09-01 12:50:00|29314.8|29294.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1598965200000|2020-09-01 13:00:00|29313|29293|29312.5|29292.5|29313|29293|29312.5|29292.5|4
1598965500000|2020-09-01 13:05:00|29311.9|29291.9|29310|29290|29311.9|29291.9|29306.9|29286.9|7
1598965800000|2020-09-01 13:10:00|29308|29288|29310|29290|29310|29290|29306.9|29286.9|3
1598966400000|2020-09-01 13:20:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598966700000|2020-09-01 13:25:00|29310|29290|29310|29290|29311.9|29291.9|29309.7|29289.7|11
1598967000000|2020-09-01 13:30:00|29311.9|29291.9|29315|29295|29315|29295|29311.9|29291.9|3
1598967600000|2020-09-01 13:40:00|29317.5|29297.5|29321.9|29301.9|29325|29305|29316.9|29296.9|19
1598967900000|2020-09-01 13:45:00|29321.2|29301.2|29325|29305|29325|29305|29320|29300|7
1598968200000|2020-09-01 13:50:00|29321.9|29301.9|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|3
1598968500000|2020-09-01 13:55:00|29322.5|29302.5|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|2
1598968800000|2020-09-01 14:00:00|29323|29303|29322.5|29302.5|29323|29303|29321.9|29301.9|7
1598969100000|2020-09-01 14:05:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1598969400000|2020-09-01 14:10:00|29320.5|29300.5|29321.9|29301.9|29321.9|29301.9|29316.9|29296.9|12
1598969700000|2020-09-01 14:15:00|29320|29300|29320|29300|29322.9|29302.9|29320|29300|4
1598970000000|2020-09-01 14:20:00|29315|29295|29315|29295|29320.1|29300.1|29315|29295|10
1598970600000|2020-09-01 14:30:00|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|1
1598970900000|2020-09-01 14:35:00|29309.1|29289.1|29310|29290|29311.9|29291.9|29309.1|29289.1|10
1598971200000|2020-09-01 14:40:00|29311.6|29291.6|29315|29295|29317.5|29297.5|29310|29290|11
1598971500000|2020-09-01 14:45:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598971800000|2020-09-01 14:50:00|29314.9|29294.9|29316.9|29296.9|29318|29298|29314.9|29294.9|11
1598972100000|2020-09-01 14:55:00|29316.2|29296.2|29316.2|29296.2|29316.9|29296.9|29316.2|29296.2|3
1598972400000|2020-09-01 15:00:00|29316.9|29296.9|29315|29295|29316.9|29296.9|29313.3|29293.3|8
1598972700000|2020-09-01 15:05:00|29316.6|29296.6|29315|29295|29318|29298|29315|29295|5
1598973600000|2020-09-01 15:20:00|29316.6|29296.6|29320|29300|29321.9|29301.9|29316.6|29296.6|8
1598973900000|2020-09-01 15:25:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1598974200000|2020-09-01 15:30:00|29320.6|29300.6|29319.9|29299.9|29326.9|29306.9|29319.9|29299.9|6
1598974500000|2020-09-01 15:35:00|29320|29300|29326.9|29306.9|29326.9|29306.9|29320|29300|7
1598975100000|2020-09-01 15:45:00|29327.5|29307.5|29326.9|29306.9|29327.5|29307.5|29326.9|29306.9|2
1598976000000|2020-09-01 16:00:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1598977800000|2020-09-01 16:30:00|29329.8|29309.8|29330|29310|29330|29310|29329.8|29309.8|2
1598978700000|2020-09-01 16:45:00|29332.1|29312.1|29332.5|29312.5|29332.5|29312.5|29332.1|29312.1|2
1598979900000|2020-09-01 17:05:00|29333.7|29313.7|29332.5|29312.5|29333.7|29313.7|29332.5|29312.5|2
1598980200000|2020-09-01 17:10:00|29331.5|29311.5|29332.5|29312.5|29333.7|29313.7|29330|29310|6
1598980500000|2020-09-01 17:15:00|29333.7|29313.7|29330|29310|29333.7|29313.7|29330|29310|3
1598980800000|2020-09-01 17:20:00|29331.5|29311.5|29330|29310|29332.5|29312.5|29330|29310|3
1598983500000|2020-09-01 18:05:00|29331.3|29311.3|29332.5|29312.5|29333.7|29313.7|29328.5|29308.5|10
1598985900000|2020-09-01 18:45:00|29335|29315|29335|29315|29335|29315|29333.5|29313.5|4
1598987100000|2020-09-01 19:05:00|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|1
1598987400000|2020-09-01 19:10:00|29332.8|29312.8|29337.5|29317.5|29337.5|29317.5|29330|29310|8
1598988900000|2020-09-01 19:35:00|29340.8|29320.8|29337.5|29317.5|29342.8|29322.8|29337.5|29317.5|3
1598989500000|2020-09-01 19:45:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335|29315|3
1598989800000|2020-09-01 19:50:00|29332.5|29312.5|29333|29313|29333|29313|29332.5|29312.5|2
1598990100000|2020-09-01 19:55:00|29330|29310|29332.5|29312.5|29332.5|29312.5|29330|29310|2
1598927400000|2020-09-01 02:30:00|29298|29278|29289.8|29269.8|29298|29278|29288.8|29268.8|18
1598927700000|2020-09-01 02:35:00|29290.3|29270.3|29286|29266|29290.5|29270.5|29286|29266|29
1598928000000|2020-09-01 02:40:00|29286.5|29266.5|29283.3|29263.3|29287.5|29267.5|29282.8|29262.8|22
1598928300000|2020-09-01 02:45:00|29283.8|29263.8|29288.5|29268.5|29288.5|29268.5|29282.8|29262.8|27
1598928600000|2020-09-01 02:50:00|29289.5|29269.5|29288.5|29268.5|29290.5|29270.5|29288|29268|21
1598928900000|2020-09-01 02:55:00|29287.5|29267.5|29288|29268|29289.3|29269.3|29285.6|29265.6|19
1598929200000|2020-09-01 03:00:00|29287.5|29267.5|29286.8|29266.8|29292.5|29272.5|29284.8|29264.8|30
1598929500000|2020-09-01 03:05:00|29286.1|29266.1|29288|29268|29288|29268|29286.1|29266.1|5
1598929800000|2020-09-01 03:10:00|29288.5|29268.5|29289|29269|29289|29269|29288.5|29268.5|2
1598930100000|2020-09-01 03:15:00|29288.5|29268.5|29289.5|29269.5|29289.5|29269.5|29288|29268|4
1598930400000|2020-09-01 03:20:00|29289|29269|29290|29270|29290|29270|29285.3|29265.3|12
1598930700000|2020-09-01 03:25:00|29292|29272|29289.5|29269.5|29292|29272|29289.5|29269.5|10
1598931000000|2020-09-01 03:30:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|3
1598931300000|2020-09-01 03:35:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29290|29270|6
1598931600000|2020-09-01 03:40:00|29290|29270|29295|29275|29295|29275|29290|29270|4
1598931900000|2020-09-01 03:45:00|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|1
1598932200000|2020-09-01 03:50:00|29294|29274|29289.3|29269.3|29294|29274|29289.3|29269.3|5
1598932500000|2020-09-01 03:55:00|29288.8|29268.8|29288.8|29268.8|29293|29273|29288.8|29268.8|4
1598932800000|2020-09-01 04:00:00|29289.8|29269.8|29288.8|29268.8|29291.8|29271.8|29288.8|29268.8|5
1598933400000|2020-09-01 04:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1598933700000|2020-09-01 04:15:00|29288.8|29268.8|29292.3|29272.3|29293|29273|29288.8|29268.8|18
1598934000000|2020-09-01 04:20:00|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|1
1598934300000|2020-09-01 04:25:00|29292.3|29272.3|29292.5|29272.5|29292.5|29272.5|29292.3|29272.3|2
1598934600000|2020-09-01 04:30:00|29293|29273|29293.8|29273.8|29297.8|29277.8|29293|29273|12
1598934900000|2020-09-01 04:35:00|29294.3|29274.3|29294.8|29274.8|29294.8|29274.8|29294.3|29274.3|2
1598935200000|2020-09-01 04:40:00|29295.5|29275.5|29294|29274|29295.5|29275.5|29294|29274|3
1598935500000|2020-09-01 04:45:00|29294.5|29274.5|29294|29274|29294.5|29274.5|29294|29274|2
1598935800000|2020-09-01 04:50:00|29293.5|29273.5|29298|29278|29298|29278|29293.5|29273.5|4
1598936100000|2020-09-01 04:55:00|29297.5|29277.5|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|2
1598936700000|2020-09-01 05:05:00|29297|29277|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|4
1598937600000|2020-09-01 05:20:00|29296|29276|29297|29277|29297|29277|29296|29276|3
1598938200000|2020-09-01 05:30:00|29298|29278|29294.3|29274.3|29298|29278|29294.3|29274.3|12
1598938500000|2020-09-01 05:35:00|29296|29276|29296|29276|29296|29276|29296|29276|1
1598938800000|2020-09-01 05:40:00|29295.5|29275.5|29293.8|29273.8|29295.5|29275.5|29293.8|29273.8|2
1598939100000|2020-09-01 05:45:00|29294.8|29274.8|29293|29273|29294.8|29274.8|29291.6|29271.6|12
1598939400000|2020-09-01 05:50:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|1
1598939700000|2020-09-01 05:55:00|29292.6|29272.6|29294.5|29274.5|29294.5|29274.5|29292.1|29272.1|9
1598940000000|2020-09-01 06:00:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29293.3|29273.3|4
1598940300000|2020-09-01 06:05:00|29296.7|29276.7|29296|29276|29296.8|29276.8|29296|29276|4
1598940600000|2020-09-01 06:10:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1598940900000|2020-09-01 06:15:00|29296|29276|29297|29277|29298|29278|29296|29276|13
1598941200000|2020-09-01 06:20:00|29297.6|29277.6|29298.5|29278.5|29298.5|29278.5|29297|29277|6
1598941500000|2020-09-01 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|11
1598941800000|2020-09-01 06:30:00|29296.3|29276.3|29303|29283|29304.5|29284.5|29296.3|29276.3|38
1598942100000|2020-09-01 06:35:00|29304|29284|29305|29285|29306|29286|29302.5|29282.5|15
1598942400000|2020-09-01 06:40:00|29304.5|29284.5|29298.5|29278.5|29304.5|29284.5|29297.5|29277.5|26
1598942700000|2020-09-01 06:45:00|29298|29278|29307|29287|29307.5|29287.5|29298|29278|16
1598943000000|2020-09-01 06:50:00|29306.5|29286.5|29310.7|29290.7|29317.7|29297.7|29306.5|29286.5|48
1598943300000|2020-09-01 06:55:00|29311.2|29291.2|29312|29292|29317.2|29297.2|29306.2|29286.2|40
1598943600000|2020-09-01 07:00:00|29311.5|29291.5|29311|29291|29315.9|29295.9|29308.5|29288.5|15
1598943900000|2020-09-01 07:05:00|29311.5|29291.5|29307.5|29287.5|29316.9|29296.9|29306.4|29286.4|30
1598944200000|2020-09-01 07:10:00|29307.1|29287.1|29313|29293|29317.2|29297.2|29305.2|29285.2|23
1598944500000|2020-09-01 07:15:00|29313.5|29293.5|29315.5|29295.5|29316.2|29296.2|29312.2|29292.2|11
1598944800000|2020-09-01 07:20:00|29314.5|29294.5|29307.2|29287.2|29314.5|29294.5|29305|29285|16
1598945100000|2020-09-01 07:25:00|29307.5|29287.5|29307|29287|29308.3|29288.3|29303|29283|35
1598945400000|2020-09-01 07:30:00|29304.5|29284.5|29304.5|29284.5|29306.5|29286.5|29302|29282|12
1598945700000|2020-09-01 07:35:00|29304.7|29284.7|29307.8|29287.8|29310|29290|29304.7|29284.7|5
1598946000000|2020-09-01 07:40:00|29305.3|29285.3|29307.8|29287.8|29308.9|29288.9|29302.6|29282.6|8
1598946300000|2020-09-01 07:45:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598946600000|2020-09-01 07:50:00|29308.9|29288.9|29310|29290|29312.2|29292.2|29307.5|29287.5|9
1598946900000|2020-09-01 07:55:00|29307.6|29287.6|29300.7|29280.7|29310|29290|29300.7|29280.7|9
1598947200000|2020-09-01 08:00:00|29302.1|29282.1|29307.2|29287.2|29307.2|29287.2|29302.1|29282.1|4
1598947500000|2020-09-01 08:05:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598948100000|2020-09-01 08:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598948400000|2020-09-01 08:20:00|29303.3|29283.3|29306.6|29286.6|29306.6|29286.6|29303.3|29283.3|2
1598948700000|2020-09-01 08:25:00|29308.9|29288.9|29304.2|29284.2|29309.2|29289.2|29304.2|29284.2|6
1598949000000|2020-09-01 08:30:00|29306.6|29286.6|29309.2|29289.2|29310.6|29290.6|29306.6|29286.6|4
1598949300000|2020-09-01 08:35:00|29310.6|29290.6|29313.9|29293.9|29313.9|29293.9|29309.2|29289.2|5
1598949600000|2020-09-01 08:40:00|29312.8|29292.8|29316.6|29296.6|29320.6|29300.6|29312.8|29292.8|15
1598950200000|2020-09-01 08:50:00|29313.9|29293.9|29316.6|29296.6|29316.6|29296.6|29313.9|29293.9|2
1598950500000|2020-09-01 08:55:00|29318|29298|29316.6|29296.6|29318|29298|29316.6|29296.6|2
1598951100000|2020-09-01 09:05:00|29316.7|29296.7|29316.6|29296.6|29316.7|29296.7|29316.1|29296.1|4
1598951400000|2020-09-01 09:10:00|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|1
1598952300000|2020-09-01 09:25:00|29316.6|29296.6|29319.2|29299.2|29319.2|29299.2|29316.6|29296.6|6
1598952600000|2020-09-01 09:30:00|29317.8|29297.8|29319.2|29299.2|29319.2|29299.2|29316.7|29296.7|3
1598953500000|2020-09-01 09:45:00|29320.6|29300.6|29318.7|29298.7|29320.6|29300.6|29318.7|29298.7|3
1598953800000|2020-09-01 09:50:00|29317.3|29297.3|29318.7|29298.7|29324.4|29304.4|29316.7|29296.7|10
1598954100000|2020-09-01 09:55:00|29321.2|29301.2|29321.2|29301.2|29323.6|29303.6|29321.2|29301.2|19
1598954400000|2020-09-01 10:00:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.3|29302.3|3
1598955000000|2020-09-01 10:10:00|29322.8|29302.8|29315.3|29295.3|29322.8|29302.8|29310.3|29290.3|6
1598955900000|2020-09-01 10:25:00|29312.7|29292.7|29297.2|29277.2|29312.7|29292.7|29295.7|29275.7|11
1598956200000|2020-09-01 10:30:00|29298.9|29278.9|29299.9|29279.9|29299.9|29279.9|29298.9|29278.9|3
1598956500000|2020-09-01 10:35:00|29303.2|29283.2|29308.2|29288.2|29308.2|29288.2|29303.2|29283.2|3
1598957400000|2020-09-01 10:50:00|29306.7|29286.7|29307.2|29287.2|29307.2|29287.2|29306.7|29286.7|2
1598958000000|2020-09-01 11:00:00|29305.7|29285.7|29302.2|29282.2|29305.7|29285.7|29302.2|29282.2|2
1598959500000|2020-09-01 11:25:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598959800000|2020-09-01 11:30:00|29303.4|29283.4|29311.7|29291.7|29311.7|29291.7|29303.4|29283.4|3
1598960100000|2020-09-01 11:35:00|29312.2|29292.2|29313.2|29293.2|29313.2|29293.2|29312.2|29292.2|3
1598960700000|2020-09-01 11:45:00|29310.9|29290.9|29306.5|29286.5|29310.9|29290.9|29301.5|29281.5|5
1598961300000|2020-09-01 11:55:00|29306.8|29286.8|29307.8|29287.8|29307.8|29287.8|29306.8|29286.8|3
1598961900000|2020-09-01 12:05:00|29305|29285|29305|29285|29305.5|29285.5|29304.5|29284.5|4
1598962200000|2020-09-01 12:10:00|29305.5|29285.5|29303.3|29283.3|29305.5|29285.5|29303.3|29283.3|2
1598962500000|2020-09-01 12:15:00|29299.8|29279.8|29302.8|29282.8|29302.8|29282.8|29296.5|29276.5|3
1598962800000|2020-09-01 12:20:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598963100000|2020-09-01 12:25:00|29305|29285|29308.3|29288.3|29308.3|29288.3|29305|29285|3
1598963400000|2020-09-01 12:30:00|29309.3|29289.3|29312|29292|29312|29292|29309.3|29289.3|3
1598963700000|2020-09-01 12:35:00|29311.5|29291.5|29309.3|29289.3|29311.5|29291.5|29309.3|29289.3|2
1598964000000|2020-09-01 12:40:00|29308.3|29288.3|29312.5|29292.5|29312.5|29292.5|29307.3|29287.3|7
1598964600000|2020-09-01 12:50:00|29314.8|29294.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1598965200000|2020-09-01 13:00:00|29313|29293|29312.5|29292.5|29313|29293|29312.5|29292.5|4
1598965500000|2020-09-01 13:05:00|29311.9|29291.9|29310|29290|29311.9|29291.9|29306.9|29286.9|7
1598965800000|2020-09-01 13:10:00|29308|29288|29310|29290|29310|29290|29306.9|29286.9|3
1598966400000|2020-09-01 13:20:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598966700000|2020-09-01 13:25:00|29310|29290|29310|29290|29311.9|29291.9|29309.7|29289.7|11
1598967000000|2020-09-01 13:30:00|29311.9|29291.9|29315|29295|29315|29295|29311.9|29291.9|3
1598967600000|2020-09-01 13:40:00|29317.5|29297.5|29321.9|29301.9|29325|29305|29316.9|29296.9|19
1598967900000|2020-09-01 13:45:00|29321.2|29301.2|29325|29305|29325|29305|29320|29300|7
1598968200000|2020-09-01 13:50:00|29321.9|29301.9|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|3
1598968500000|2020-09-01 13:55:00|29322.5|29302.5|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|2
1598968800000|2020-09-01 14:00:00|29323|29303|29322.5|29302.5|29323|29303|29321.9|29301.9|7
1598969100000|2020-09-01 14:05:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1598969400000|2020-09-01 14:10:00|29320.5|29300.5|29321.9|29301.9|29321.9|29301.9|29316.9|29296.9|12
1598969700000|2020-09-01 14:15:00|29320|29300|29320|29300|29322.9|29302.9|29320|29300|4
1598970000000|2020-09-01 14:20:00|29315|29295|29315|29295|29320.1|29300.1|29315|29295|10
1598970600000|2020-09-01 14:30:00|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|1
1598970900000|2020-09-01 14:35:00|29309.1|29289.1|29310|29290|29311.9|29291.9|29309.1|29289.1|10
1598971200000|2020-09-01 14:40:00|29311.6|29291.6|29315|29295|29317.5|29297.5|29310|29290|11
1598971500000|2020-09-01 14:45:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598971800000|2020-09-01 14:50:00|29314.9|29294.9|29316.9|29296.9|29318|29298|29314.9|29294.9|11
1598972100000|2020-09-01 14:55:00|29316.2|29296.2|29316.2|29296.2|29316.9|29296.9|29316.2|29296.2|3
1598972400000|2020-09-01 15:00:00|29316.9|29296.9|29315|29295|29316.9|29296.9|29313.3|29293.3|8
1598972700000|2020-09-01 15:05:00|29316.6|29296.6|29315|29295|29318|29298|29315|29295|5
1598973600000|2020-09-01 15:20:00|29316.6|29296.6|29320|29300|29321.9|29301.9|29316.6|29296.6|8
1598973900000|2020-09-01 15:25:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1598974200000|2020-09-01 15:30:00|29320.6|29300.6|29319.9|29299.9|29326.9|29306.9|29319.9|29299.9|6
1598974500000|2020-09-01 15:35:00|29320|29300|29326.9|29306.9|29326.9|29306.9|29320|29300|7
1598975100000|2020-09-01 15:45:00|29327.5|29307.5|29326.9|29306.9|29327.5|29307.5|29326.9|29306.9|2
1598976000000|2020-09-01 16:00:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1598977800000|2020-09-01 16:30:00|29329.8|29309.8|29330|29310|29330|29310|29329.8|29309.8|2
1598978700000|2020-09-01 16:45:00|29332.1|29312.1|29332.5|29312.5|29332.5|29312.5|29332.1|29312.1|2
1598979900000|2020-09-01 17:05:00|29333.7|29313.7|29332.5|29312.5|29333.7|29313.7|29332.5|29312.5|2
1598980200000|2020-09-01 17:10:00|29331.5|29311.5|29332.5|29312.5|29333.7|29313.7|29330|29310|6
1598980500000|2020-09-01 17:15:00|29333.7|29313.7|29330|29310|29333.7|29313.7|29330|29310|3
1598980800000|2020-09-01 17:20:00|29331.5|29311.5|29330|29310|29332.5|29312.5|29330|29310|3
1598983500000|2020-09-01 18:05:00|29331.3|29311.3|29332.5|29312.5|29333.7|29313.7|29328.5|29308.5|10
1598985900000|2020-09-01 18:45:00|29335|29315|29335|29315|29335|29315|29333.5|29313.5|4
1598987100000|2020-09-01 19:05:00|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|1
1598987400000|2020-09-01 19:10:00|29332.8|29312.8|29337.5|29317.5|29337.5|29317.5|29330|29310|8
1598988900000|2020-09-01 19:35:00|29340.8|29320.8|29337.5|29317.5|29342.8|29322.8|29337.5|29317.5|3
1598989500000|2020-09-01 19:45:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335|29315|3
1598989800000|2020-09-01 19:50:00|29332.5|29312.5|29333|29313|29333|29313|29332.5|29312.5|2
1598990100000|2020-09-01 19:55:00|29330|29310|29332.5|29312.5|29332.5|29312.5|29330|29310|2
1599013800000|2020-09-02 02:30:00|29300.5|29280.5|29300|29280|29301.5|29281.5|29299|29279|11
1599014100000|2020-09-02 02:35:00|29301.5|29281.5|29308.5|29288.5|29308.5|29288.5|29301.5|29281.5|22
1599014400000|2020-09-02 02:40:00|29309|29289|29309.5|29289.5|29311|29291|29307.5|29287.5|9
1599014700000|2020-09-02 02:45:00|29310.5|29290.5|29310.5|29290.5|29313.5|29293.5|29307.5|29287.5|23
1599015000000|2020-09-02 02:50:00|29310|29290|29311.5|29291.5|29311.5|29291.5|29309.5|29289.5|6
1599015300000|2020-09-02 02:55:00|29310|29290|29310.8|29290.8|29313.5|29293.5|29309.5|29289.5|13
1599015600000|2020-09-02 03:00:00|29315.8|29295.8|29305.3|29285.3|29315.8|29295.8|29303.8|29283.8|24
1599015900000|2020-09-02 03:05:00|29305.8|29285.8|29304|29284|29308.5|29288.5|29304|29284|12
1599016200000|2020-09-02 03:10:00|29304.5|29284.5|29304|29284|29305|29285|29304|29284|8
1599016500000|2020-09-02 03:15:00|29304.5|29284.5|29306.5|29286.5|29306.5|29286.5|29304.5|29284.5|12
1599016800000|2020-09-02 03:20:00|29306.7|29286.7|29309.5|29289.5|29313|29293|29306.1|29286.1|25
1599017100000|2020-09-02 03:25:00|29308.5|29288.5|29307|29287|29308.5|29288.5|29306.1|29286.1|15
1599017400000|2020-09-02 03:30:00|29307.5|29287.5|29309|29289|29309|29289|29307.5|29287.5|6
1599017700000|2020-09-02 03:35:00|29309.5|29289.5|29309.5|29289.5|29309.8|29289.8|29309.5|29289.5|3
1599018000000|2020-09-02 03:40:00|29310|29290|29310.8|29290.8|29310.8|29290.8|29310|29290|3
1599018300000|2020-09-02 03:45:00|29312.8|29292.8|29313.5|29293.5|29315|29295|29312.8|29292.8|5
1599018600000|2020-09-02 03:50:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1599018900000|2020-09-02 03:55:00|29311.5|29291.5|29309.5|29289.5|29311.5|29291.5|29309.5|29289.5|6
1599019200000|2020-09-02 04:00:00|29310|29290|29311.6|29291.6|29313|29293|29309.5|29289.5|30
1599019500000|2020-09-02 04:05:00|29311.1|29291.1|29312|29292|29313|29293|29311|29291|11
1599019800000|2020-09-02 04:10:00|29311.5|29291.5|29307.5|29287.5|29311.5|29291.5|29307.5|29287.5|10
1599020100000|2020-09-02 04:15:00|29307|29287|29310|29290|29310|29290|29306.5|29286.5|6
1599020400000|2020-09-02 04:20:00|29309.5|29289.5|29310|29290|29310|29290|29309|29289|4
1599021000000|2020-09-02 04:30:00|29309.5|29289.5|29308|29288|29309.5|29289.5|29308|29288|4
1599021300000|2020-09-02 04:35:00|29308.5|29288.5|29309.5|29289.5|29309.5|29289.5|29308.5|29288.5|3
1599021600000|2020-09-02 04:40:00|29310|29290|29304|29284|29310|29290|29303|29283|19
1599022500000|2020-09-02 04:55:00|29304.5|29284.5|29306.5|29286.5|29306.5|29286.5|29304.5|29284.5|4
1599023100000|2020-09-02 05:05:00|29306.3|29286.3|29305.5|29285.5|29306.3|29286.3|29305.5|29285.5|4
1599023400000|2020-09-02 05:10:00|29304.5|29284.5|29304|29284|29304.5|29284.5|29304|29284|2
1599023700000|2020-09-02 05:15:00|29304.5|29284.5|29303.5|29283.5|29306|29286|29303.5|29283.5|13
1599024000000|2020-09-02 05:20:00|29304|29284|29298.5|29278.5|29304|29284|29298.5|29278.5|13
1599024300000|2020-09-02 05:25:00|29298.8|29278.8|29298.8|29278.8|29298.8|29278.8|29298.8|29278.8|1
1599024900000|2020-09-02 05:35:00|29299|29279|29299.3|29279.3|29302.2|29282.2|29299|29279|8
1599025200000|2020-09-02 05:40:00|29299.5|29279.5|29300.8|29280.8|29301.3|29281.3|29299|29279|6
1599025500000|2020-09-02 05:45:00|29300.3|29280.3|29300.8|29280.8|29303|29283|29300|29280|10
1599026100000|2020-09-02 05:55:00|29301.8|29281.8|29302|29282|29304|29284|29301.8|29281.8|3
1599026400000|2020-09-02 06:00:00|29303|29283|29300|29280|29303|29283|29297.9|29277.9|11
1599026700000|2020-09-02 06:05:00|29299.3|29279.3|29298.8|29278.8|29299.3|29279.3|29297.8|29277.8|4
1599027000000|2020-09-02 06:10:00|29299.3|29279.3|29298.5|29278.5|29299.3|29279.3|29297|29277|6
1599027300000|2020-09-02 06:15:00|29297.2|29277.2|29296|29276|29297.2|29277.2|29292.5|29272.5|13
1599027600000|2020-09-02 06:20:00|29296.5|29276.5|29299|29279|29299|29279|29296.5|29276.5|5
1599027900000|2020-09-02 06:25:00|29299.5|29279.5|29296.5|29276.5|29299.8|29279.8|29296.5|29276.5|12
1599028200000|2020-09-02 06:30:00|29296.3|29276.3|29301|29281|29301.5|29281.5|29296.3|29276.3|12
1599028500000|2020-09-02 06:35:00|29301.5|29281.5|29302.5|29282.5|29302.5|29282.5|29301|29281|10
1599028800000|2020-09-02 06:40:00|29302|29282|29302|29282|29302|29282|29302|29282|1
1599029100000|2020-09-02 06:45:00|29301.5|29281.5|29298|29278|29302.2|29282.2|29297.5|29277.5|10
1599029400000|2020-09-02 06:50:00|29297.5|29277.5|29299|29279|29299|29279|29297.5|29277.5|4
1599029700000|2020-09-02 06:55:00|29299.5|29279.5|29293|29273|29299.5|29279.5|29293|29273|12
1599030000000|2020-09-02 07:00:00|29293.5|29273.5|29293|29273|29294|29274|29292|29272|23
1599030300000|2020-09-02 07:05:00|29294|29274|29294.5|29274.5|29296|29276|29293|29273|14
1599030600000|2020-09-02 07:10:00|29293.8|29273.8|29297.5|29277.5|29297.5|29277.5|29293.8|29273.8|17
1599030900000|2020-09-02 07:15:00|29296.7|29276.7|29296.5|29276.5|29296.7|29276.7|29294|29274|28
1599031200000|2020-09-02 07:20:00|29297.2|29277.2|29297.5|29277.5|29298|29278|29297|29277|12
1599031500000|2020-09-02 07:25:00|29297|29277|29295|29275|29297|29277|29295|29275|11
1599031800000|2020-09-02 07:30:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29290.3|29270.3|14
1599032100000|2020-09-02 07:35:00|29297.8|29277.8|29297.5|29277.5|29298.9|29278.9|29292.8|29272.8|11
1599032400000|2020-09-02 07:40:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|11
1599032700000|2020-09-02 07:45:00|29300|29280|29310|29290|29310|29290|29300|29280|14
1599033000000|2020-09-02 07:50:00|29307.5|29287.5|29306.1|29286.1|29308.9|29288.9|29306.1|29286.1|6
1599033300000|2020-09-02 07:55:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.2|29287.2|3
1599033900000|2020-09-02 08:05:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599034200000|2020-09-02 08:10:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599034500000|2020-09-02 08:15:00|29306.1|29286.1|29308.9|29288.9|29308.9|29288.9|29306.1|29286.1|3
1599034800000|2020-09-02 08:20:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|3
1599035400000|2020-09-02 08:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599036600000|2020-09-02 08:50:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599037200000|2020-09-02 09:00:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599038100000|2020-09-02 09:15:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599038400000|2020-09-02 09:20:00|29306.1|29286.1|29310|29290|29310|29290|29306.1|29286.1|3
1599038700000|2020-09-02 09:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599039000000|2020-09-02 09:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599039300000|2020-09-02 09:35:00|29302.5|29282.5|29302.8|29282.8|29307.5|29287.5|29302.5|29282.5|5
1599039900000|2020-09-02 09:45:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599040800000|2020-09-02 10:00:00|29301.3|29281.3|29300|29280|29302.5|29282.5|29300|29280|3
1599041400000|2020-09-02 10:10:00|29295|29275|29295|29275|29295.3|29275.3|29295|29275|3
1599042900000|2020-09-02 10:35:00|29295.3|29275.3|29295.8|29275.8|29295.8|29275.8|29295.3|29275.3|2
1599044100000|2020-09-02 10:55:00|29300|29280|29300|29280|29302.5|29282.5|29300|29280|3
1599044400000|2020-09-02 11:00:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599045000000|2020-09-02 11:10:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599045900000|2020-09-02 11:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599046200000|2020-09-02 11:30:00|29308.7|29288.7|29307.5|29287.5|29308.7|29288.7|29307.5|29287.5|4
1599046500000|2020-09-02 11:35:00|29307|29287|29307.5|29287.5|29307.5|29287.5|29307|29287|6
1599046800000|2020-09-02 11:40:00|29308.7|29288.7|29307.5|29287.5|29308.7|29288.7|29307.5|29287.5|2
1599047100000|2020-09-02 11:45:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599048600000|2020-09-02 12:10:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599049200000|2020-09-02 12:20:00|29308.1|29288.1|29302.5|29282.5|29308.7|29288.7|29302.5|29282.5|20
1599049800000|2020-09-02 12:30:00|29307.5|29287.5|29305|29285|29307.5|29287.5|29305|29285|5
1599050400000|2020-09-02 12:40:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599050700000|2020-09-02 12:45:00|29304.2|29284.2|29302.5|29282.5|29304.2|29284.2|29302.5|29282.5|2
1599051000000|2020-09-02 12:50:00|29307.2|29287.2|29307.5|29287.5|29307.5|29287.5|29305|29285|3
1599051300000|2020-09-02 12:55:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599051900000|2020-09-02 13:05:00|29308|29288|29308.8|29288.8|29308.8|29288.8|29307.5|29287.5|7
1599052200000|2020-09-02 13:10:00|29307.5|29287.5|29303.8|29283.8|29307.5|29287.5|29302.6|29282.6|6
1599052500000|2020-09-02 13:15:00|29302.5|29282.5|29307.4|29287.4|29307.4|29287.4|29302.5|29282.5|3
1599053100000|2020-09-02 13:25:00|29308.8|29288.8|29310|29290|29310|29290|29307.5|29287.5|5
1599053400000|2020-09-02 13:30:00|29311.8|29291.8|29313.8|29293.8|29313.8|29293.8|29310|29290|7
1599053700000|2020-09-02 13:35:00|29312.5|29292.5|29313.8|29293.8|29313.8|29293.8|29312.3|29292.3|6
1599054000000|2020-09-02 13:40:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1599054300000|2020-09-02 13:45:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29310|29290|5
1599054600000|2020-09-02 13:50:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1599054900000|2020-09-02 13:55:00|29314.8|29294.8|29312.6|29292.6|29316|29296|29312.6|29292.6|6
1599055500000|2020-09-02 14:05:00|29311.6|29291.6|29312.5|29292.5|29314.3|29294.3|29307.6|29287.6|10
1599055800000|2020-09-02 14:10:00|29314.8|29294.8|29312.5|29292.5|29317.4|29297.4|29312.5|29292.5|4
1599056400000|2020-09-02 14:20:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|6
1599056700000|2020-09-02 14:25:00|29310|29290|29307.5|29287.5|29310|29290|29307.5|29287.5|2
1599057000000|2020-09-02 14:30:00|29310|29290|29307.5|29287.5|29310|29290|29307.5|29287.5|3
1599057300000|2020-09-02 14:35:00|29310|29290|29312.5|29292.5|29312.5|29292.5|29310|29290|2
1599057900000|2020-09-02 14:45:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599058200000|2020-09-02 14:50:00|29312.5|29292.5|29315|29295|29315|29295|29312.5|29292.5|2
1599059100000|2020-09-02 15:05:00|29315.8|29295.8|29315|29295|29318.4|29298.4|29315|29295|8
1599059700000|2020-09-02 15:15:00|29317.1|29297.1|29318.4|29298.4|29318.4|29298.4|29317.1|29297.1|2
1599060000000|2020-09-02 15:20:00|29317.1|29297.1|29315|29295|29318.4|29298.4|29315|29295|12
1599061200000|2020-09-02 15:40:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599061500000|2020-09-02 15:45:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599061800000|2020-09-02 15:50:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599063000000|2020-09-02 16:10:00|29314.3|29294.3|29314.3|29294.3|29314.3|29294.3|29314.3|29294.3|1
1599063300000|2020-09-02 16:15:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599063600000|2020-09-02 16:20:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1599064200000|2020-09-02 16:30:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599065400000|2020-09-02 16:50:00|29313.5|29293.5|29315|29295|29315|29295|29313.5|29293.5|2
1599065700000|2020-09-02 16:55:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1599066300000|2020-09-02 17:05:00|29313.8|29293.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1599066900000|2020-09-02 17:15:00|29313.5|29293.5|29322.5|29302.5|29325.3|29305.3|29313.5|29293.5|12
1599067200000|2020-09-02 17:20:00|29325|29305|29322.5|29302.5|29325|29305|29322|29302|6
1599067500000|2020-09-02 17:25:00|29325|29305|29324.2|29304.2|29325|29305|29323.5|29303.5|3
1599067800000|2020-09-02 17:30:00|29323.7|29303.7|29325.5|29305.5|29326.3|29306.3|29323.5|29303.5|44
1599068100000|2020-09-02 17:35:00|29327.5|29307.5|29322.6|29302.6|29330|29310|29322.6|29302.6|9
1599068400000|2020-09-02 17:40:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1599068700000|2020-09-02 17:45:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1599069000000|2020-09-02 17:50:00|29321.9|29301.9|29322.5|29302.5|29322.5|29302.5|29321.9|29301.9|2
1599069300000|2020-09-02 17:55:00|29325|29305|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|6
1599069600000|2020-09-02 18:00:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1599069900000|2020-09-02 18:05:00|29327.5|29307.5|29325|29305|29327.5|29307.5|29325|29305|4
1599072300000|2020-09-02 18:45:00|29326.3|29306.3|29332.4|29312.4|29332.4|29312.4|29326|29306|5
1599072600000|2020-09-02 18:50:00|29332.5|29312.5|29330|29310|29332.5|29312.5|29330|29310|4
1599073500000|2020-09-02 19:05:00|29328.3|29308.3|29327.5|29307.5|29328.3|29308.3|29327.5|29307.5|4
1599074100000|2020-09-02 19:15:00|29328.3|29308.3|29322.8|29302.8|29330|29310|29322.8|29302.8|7
1599074700000|2020-09-02 19:25:00|29315|29295|29322.5|29302.5|29322.5|29302.5|29315|29295|2
1599075000000|2020-09-02 19:30:00|29322.8|29302.8|29317.5|29297.5|29322.8|29302.8|29317.5|29297.5|8
1599075600000|2020-09-02 19:40:00|29316.8|29296.8|29316.8|29296.8|29316.8|29296.8|29316.8|29296.8|1
1599075900000|2020-09-02 19:45:00|29315.5|29295.5|29317.5|29297.5|29317.5|29297.5|29315.5|29295.5|2
1599100200000|2020-09-03 02:30:00|29285.5|29265.5|29286.3|29266.3|29286.3|29266.3|29285|29265|5
1599100500000|2020-09-03 02:35:00|29285.8|29265.8|29283.8|29263.8|29285.8|29265.8|29283.3|29263.3|4
1599100800000|2020-09-03 02:40:00|29283.5|29263.5|29287.2|29267.2|29287.2|29267.2|29283.5|29263.5|6
1599101100000|2020-09-03 02:45:00|29286.7|29266.7|29288|29268|29288|29268|29283.8|29263.8|10
1599101400000|2020-09-03 02:50:00|29288.5|29268.5|29286|29266|29288.5|29268.5|29284.5|29264.5|15
1599101700000|2020-09-03 02:55:00|29286.5|29266.5|29283.8|29263.8|29286.8|29266.8|29283.8|29263.8|11
1599102000000|2020-09-03 03:00:00|29285.3|29265.3|29286.3|29266.3|29286.3|29266.3|29283.8|29263.8|11
1599102300000|2020-09-03 03:05:00|29285.8|29265.8|29283.5|29263.5|29285.8|29265.8|29283.5|29263.5|4
1599102600000|2020-09-03 03:10:00|29284|29264|29287.2|29267.2|29287.2|29267.2|29283.8|29263.8|9
1599103200000|2020-09-03 03:20:00|29287.5|29267.5|29291|29271|29293.5|29273.5|29287.5|29267.5|14
1599103500000|2020-09-03 03:25:00|29290.5|29270.5|29291|29271|29291.3|29271.3|29290.5|29270.5|11
1599103800000|2020-09-03 03:30:00|29291.5|29271.5|29293|29273|29293|29273|29291.5|29271.5|6
1599104100000|2020-09-03 03:35:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1599104400000|2020-09-03 03:40:00|29291.5|29271.5|29290.5|29270.5|29291.5|29271.5|29290|29270|6
1599104700000|2020-09-03 03:45:00|29291|29271|29291|29271|29291|29271|29291|29271|1
1599105000000|2020-09-03 03:50:00|29291.5|29271.5|29290.8|29270.8|29292|29272|29290.8|29270.8|8
1599105300000|2020-09-03 03:55:00|29291.3|29271.3|29292.2|29272.2|29292.2|29272.2|29290.8|29270.8|4
1599105600000|2020-09-03 04:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1599105900000|2020-09-03 04:05:00|29292.2|29272.2|29288.8|29268.8|29292.2|29272.2|29288.8|29268.8|3
1599106200000|2020-09-03 04:10:00|29289.3|29269.3|29291.3|29271.3|29291.3|29271.3|29288.8|29268.8|7
1599106500000|2020-09-03 04:15:00|29291.8|29271.8|29292.5|29272.5|29293.5|29273.5|29291|29271|18
1599106800000|2020-09-03 04:20:00|29294|29274|29295.8|29275.8|29295.8|29275.8|29292.5|29272.5|14
1599107400000|2020-09-03 04:30:00|29295.3|29275.3|29292.8|29272.8|29295.3|29275.3|29292.8|29272.8|2
1599107700000|2020-09-03 04:35:00|29293.5|29273.5|29297.5|29277.5|29298.5|29278.5|29293.5|29273.5|5
1599108000000|2020-09-03 04:40:00|29298.5|29278.5|29301.8|29281.8|29305.5|29285.5|29298.5|29278.5|9
1599108300000|2020-09-03 04:45:00|29301.3|29281.3|29300.3|29280.3|29301.3|29281.3|29300.3|29280.3|5
1599108600000|2020-09-03 04:50:00|29300|29280|29302.2|29282.2|29302.2|29282.2|29297.8|29277.8|4
1599108900000|2020-09-03 04:55:00|29303.5|29283.5|29304.8|29284.8|29305.8|29285.8|29303.5|29283.5|3
1599109200000|2020-09-03 05:00:00|29305|29285|29305|29285|29305|29285|29303|29283|6
1599109500000|2020-09-03 05:05:00|29305.3|29285.3|29305.3|29285.3|29305.8|29285.8|29305|29285|5
1599109800000|2020-09-03 05:10:00|29305|29285|29305|29285|29305|29285|29304.8|29284.8|3
1599110100000|2020-09-03 05:15:00|29305.3|29285.3|29304|29284|29305.3|29285.3|29304|29284|4
1599110400000|2020-09-03 05:20:00|29304.5|29284.5|29305.3|29285.3|29305.3|29285.3|29304.5|29284.5|3
1599111000000|2020-09-03 05:30:00|29305|29285|29304|29284|29305|29285|29303|29283|7
1599111600000|2020-09-03 05:40:00|29305|29285|29308.8|29288.8|29311.8|29291.8|29305|29285|17
1599111900000|2020-09-03 05:45:00|29308.3|29288.3|29307.5|29287.5|29308.5|29288.5|29307.3|29287.3|8
1599112500000|2020-09-03 05:55:00|29308|29288|29312.2|29292.2|29313|29293|29308|29288|24
1599112800000|2020-09-03 06:00:00|29307.8|29287.8|29310.3|29290.3|29310.8|29290.8|29307.8|29287.8|4
1599113400000|2020-09-03 06:10:00|29310|29290|29302|29282|29310|29290|29302|29282|17
1599113700000|2020-09-03 06:15:00|29301.5|29281.5|29298.8|29278.8|29301.5|29281.5|29296|29276|35
1599114000000|2020-09-03 06:20:00|29298|29278|29297.5|29277.5|29300.5|29280.5|29295.5|29275.5|20
1599114300000|2020-09-03 06:25:00|29298.5|29278.5|29297|29277|29301.8|29281.8|29294.8|29274.8|17
1599114600000|2020-09-03 06:30:00|29297.3|29277.3|29302.3|29282.3|29302.3|29282.3|29297|29277|12
1599114900000|2020-09-03 06:35:00|29302.8|29282.8|29297|29277|29303|29283|29294.8|29274.8|22
1599115200000|2020-09-03 06:40:00|29297.5|29277.5|29292.5|29272.5|29298|29278|29291.5|29271.5|30
1599115500000|2020-09-03 06:45:00|29290.5|29270.5|29296.1|29276.1|29299.8|29279.8|29290|29270|36
1599115800000|2020-09-03 06:50:00|29297.5|29277.5|29298|29278|29298|29278|29297.3|29277.3|6
1599116100000|2020-09-03 06:55:00|29297.5|29277.5|29293.3|29273.3|29298.5|29278.5|29293.3|29273.3|30
1599116400000|2020-09-03 07:00:00|29295|29275|29293.1|29273.1|29295.8|29275.8|29292|29272|15
1599116700000|2020-09-03 07:05:00|29295.2|29275.2|29296.5|29276.5|29296.5|29276.5|29293|29273|37
1599117000000|2020-09-03 07:10:00|29292.5|29272.5|29289.5|29269.5|29296.8|29276.8|29289.5|29269.5|15
1599117300000|2020-09-03 07:15:00|29291|29271|29294.3|29274.3|29294.3|29274.3|29291|29271|5
1599117600000|2020-09-03 07:20:00|29292.5|29272.5|29292|29272|29293.9|29273.9|29292|29272|6
1599117900000|2020-09-03 07:25:00|29291.5|29271.5|29296|29276|29298.5|29278.5|29291|29271|14
1599118200000|2020-09-03 07:30:00|29296.5|29276.5|29292.5|29272.5|29296.5|29276.5|29292.5|29272.5|9
1599118500000|2020-09-03 07:35:00|29294.4|29274.4|29295|29275|29295|29275|29294.4|29274.4|2
1599118800000|2020-09-03 07:40:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1599119100000|2020-09-03 07:45:00|29298.9|29278.9|29297.7|29277.7|29302.2|29282.2|29297.7|29277.7|4
1599119400000|2020-09-03 07:50:00|29297.8|29277.8|29302.5|29282.5|29303.9|29283.9|29297.8|29277.8|6
1599119700000|2020-09-03 07:55:00|29297.7|29277.7|29297.5|29277.5|29297.7|29277.7|29295|29275|4
1599120300000|2020-09-03 08:05:00|29299.2|29279.2|29300.6|29280.6|29300.6|29280.6|29299.2|29279.2|2
1599120600000|2020-09-03 08:10:00|29299.2|29279.2|29302.5|29282.5|29303.7|29283.7|29299.2|29279.2|5
1599120900000|2020-09-03 08:15:00|29301.1|29281.1|29302.5|29282.5|29302.5|29282.5|29301.1|29281.1|2
1599121500000|2020-09-03 08:25:00|29297.7|29277.7|29297.7|29277.7|29297.7|29277.7|29297.7|29277.7|1
1599121800000|2020-09-03 08:30:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|4
1599122700000|2020-09-03 08:45:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1599123000000|2020-09-03 08:50:00|29301.8|29281.8|29297.5|29277.5|29301.8|29281.8|29297.5|29277.5|3
1599123300000|2020-09-03 08:55:00|29297|29277|29295|29275|29297|29277|29292.5|29272.5|4
1599123600000|2020-09-03 09:00:00|29292.9|29272.9|29295|29275|29295|29275|29292.9|29272.9|2
1599124200000|2020-09-03 09:10:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1599124800000|2020-09-03 09:20:00|29293.3|29273.3|29295|29275|29295|29275|29292.7|29272.7|3
1599125400000|2020-09-03 09:30:00|29292.5|29272.5|29295|29275|29295.8|29275.8|29292.5|29272.5|9
1599126600000|2020-09-03 09:50:00|29295.8|29275.8|29295.8|29275.8|29297.5|29277.5|29295.8|29275.8|3
1599126900000|2020-09-03 09:55:00|29302.3|29282.3|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|17
1599127200000|2020-09-03 10:00:00|29302.2|29282.2|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|30
1599127500000|2020-09-03 10:05:00|29302.2|29282.2|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|28
1599127800000|2020-09-03 10:10:00|29302.2|29282.2|29300.8|29280.8|29302.3|29282.3|29300.8|29280.8|21
1599128700000|2020-09-03 10:25:00|29302.8|29282.8|29300|29280|29302.8|29282.8|29300|29280|5
1599129000000|2020-09-03 10:30:00|29300.8|29280.8|29302.5|29282.5|29302.5|29282.5|29300.8|29280.8|2
1599129300000|2020-09-03 10:35:00|29303.9|29283.9|29302.2|29282.2|29303.9|29283.9|29302.2|29282.2|3
1599129600000|2020-09-03 10:40:00|29303.6|29283.6|29302.2|29282.2|29303.6|29283.6|29302.2|29282.2|2
1599129900000|2020-09-03 10:45:00|29303.6|29283.6|29302.2|29282.2|29303.6|29283.6|29302.2|29282.2|2
1599130200000|2020-09-03 10:50:00|29303.6|29283.6|29307|29287|29307.2|29287.2|29302.2|29282.2|6
1599130500000|2020-09-03 10:55:00|29306.3|29286.3|29306.3|29286.3|29307|29287|29306.3|29286.3|3
1599130800000|2020-09-03 11:00:00|29307.7|29287.7|29306.3|29286.3|29307.7|29287.7|29306.3|29286.3|4
1599131700000|2020-09-03 11:15:00|29309|29289|29310.5|29290.5|29310.5|29290.5|29309|29289|2
1599132300000|2020-09-03 11:25:00|29311.2|29291.2|29310.5|29290.5|29311.2|29291.2|29310.5|29290.5|2
1599132600000|2020-09-03 11:30:00|29306.8|29286.8|29305.3|29285.3|29306.8|29286.8|29305.3|29285.3|2
1599132900000|2020-09-03 11:35:00|29304|29284|29302.5|29282.5|29305.5|29285.5|29302.5|29282.5|7
1599133200000|2020-09-03 11:40:00|29303.3|29283.3|29302.5|29282.5|29303.3|29283.3|29302.5|29282.5|2
1599133500000|2020-09-03 11:45:00|29305|29285|29305|29285|29305|29285|29302.6|29282.6|3
1599133800000|2020-09-03 11:50:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599134400000|2020-09-03 12:00:00|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|1
1599134700000|2020-09-03 12:05:00|29307.5|29287.5|29307.5|29287.5|29310.5|29290.5|29307.5|29287.5|7
1599135600000|2020-09-03 12:20:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599135900000|2020-09-03 12:25:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599136200000|2020-09-03 12:30:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|5
1599139500000|2020-09-03 13:25:00|29299.8|29279.8|29297.5|29277.5|29299.8|29279.8|29297.5|29277.5|2
1599139800000|2020-09-03 13:30:00|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|1
1599140100000|2020-09-03 13:35:00|29298.9|29278.9|29298.7|29278.7|29303.7|29283.7|29298.7|29278.7|10
1599140400000|2020-09-03 13:40:00|29299.3|29279.3|29298.7|29278.7|29299.3|29279.3|29298.7|29278.7|2
1599140700000|2020-09-03 13:45:00|29299.3|29279.3|29298.7|29278.7|29300.5|29280.5|29298.7|29278.7|5
1599141300000|2020-09-03 13:55:00|29298.2|29278.2|29298.7|29278.7|29298.7|29278.7|29297.5|29277.5|6
1599141600000|2020-09-03 14:00:00|29299.3|29279.3|29293.7|29273.7|29300.5|29280.5|29290.5|29270.5|7
1599141900000|2020-09-03 14:05:00|29294.3|29274.3|29298.7|29278.7|29298.7|29278.7|29294.3|29274.3|4
1599142200000|2020-09-03 14:10:00|29299.3|29279.3|29298.7|29278.7|29299.3|29279.3|29298.7|29278.7|4
1599142500000|2020-09-03 14:15:00|29297.6|29277.6|29300.5|29280.5|29300.5|29280.5|29297.6|29277.6|5
1599143100000|2020-09-03 14:25:00|29303.7|29283.7|29303.7|29283.7|29303.7|29283.7|29302.6|29282.6|5
1599143400000|2020-09-03 14:30:00|29302.6|29282.6|29300.5|29280.5|29302.6|29282.6|29300.5|29280.5|2
1599144600000|2020-09-03 14:50:00|29296.9|29276.9|29300.5|29280.5|29300.9|29280.9|29296.9|29276.9|7
1599144900000|2020-09-03 14:55:00|29298|29278|29298|29278|29298|29278|29298|29278|1
1599145200000|2020-09-03 15:00:00|29300.4|29280.4|29300.5|29280.5|29301.7|29281.7|29300.4|29280.4|4
1599145500000|2020-09-03 15:05:00|29301.7|29281.7|29295.5|29275.5|29301.7|29281.7|29295.5|29275.5|9
1599145800000|2020-09-03 15:10:00|29299|29279|29303.4|29283.4|29303.4|29283.4|29298.7|29278.7|6
1599146100000|2020-09-03 15:15:00|29304.3|29284.3|29307.6|29287.6|29308.7|29288.7|29303.7|29283.7|11
1599146400000|2020-09-03 15:20:00|29303.7|29283.7|29300.5|29280.5|29303.7|29283.7|29298.7|29278.7|15
1599146700000|2020-09-03 15:25:00|29298.9|29278.9|29298.7|29278.7|29298.9|29278.9|29298.7|29278.7|2
1599147000000|2020-09-03 15:30:00|29300.7|29280.7|29305.5|29285.5|29305.5|29285.5|29300.7|29280.7|7
1599147300000|2020-09-03 15:35:00|29306.7|29286.7|29305.5|29285.5|29306.7|29286.7|29305.5|29285.5|2
1599148500000|2020-09-03 15:55:00|29307.5|29287.5|29308.7|29288.7|29308.7|29288.7|29307.5|29287.5|6
1599148800000|2020-09-03 16:00:00|29307.7|29287.7|29305.5|29285.5|29311.5|29291.5|29305.5|29285.5|5
1599149100000|2020-09-03 16:05:00|29307.7|29287.7|29299.7|29279.7|29308.4|29288.4|29293.6|29273.6|12
1599149400000|2020-09-03 16:10:00|29298|29278|29293|29273|29303.9|29283.9|29293|29273|7
1599149700000|2020-09-03 16:15:00|29295.4|29275.4|29295.5|29275.5|29295.5|29275.5|29295.4|29275.4|2
1599150300000|2020-09-03 16:25:00|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|29297.6|29277.6|3
1599150600000|2020-09-03 16:30:00|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|1
1599150900000|2020-09-03 16:35:00|29300.5|29280.5|29298.4|29278.4|29300.5|29280.5|29297.5|29277.5|4
1599151500000|2020-09-03 16:45:00|29301.8|29281.8|29305.5|29285.5|29305.5|29285.5|29301.8|29281.8|3
1599152400000|2020-09-03 17:00:00|29307.4|29287.4|29305.5|29285.5|29308.4|29288.4|29305.5|29285.5|9
1599153000000|2020-09-03 17:10:00|29304.5|29284.5|29303.4|29283.4|29304.5|29284.5|29302.6|29282.6|4
1599153300000|2020-09-03 17:15:00|29302.4|29282.4|29298.4|29278.4|29302.4|29282.4|29295.5|29275.5|9
1599153600000|2020-09-03 17:20:00|29300.5|29280.5|29303.4|29283.4|29303.4|29283.4|29300.5|29280.5|3
1599154200000|2020-09-03 17:30:00|29302.4|29282.4|29303.4|29283.4|29303.4|29283.4|29302.4|29282.4|2
1599154500000|2020-09-03 17:35:00|29302.4|29282.4|29303.4|29283.4|29303.4|29283.4|29302.4|29282.4|2
1599155100000|2020-09-03 17:45:00|29302.5|29282.5|29305.5|29285.5|29305.5|29285.5|29302.5|29282.5|3
1599155700000|2020-09-03 17:55:00|29306.4|29286.4|29305.5|29285.5|29306.4|29286.4|29305.5|29285.5|2
1599156900000|2020-09-03 18:15:00|29304.3|29284.3|29305.5|29285.5|29305.5|29285.5|29303.4|29283.4|3
1599158700000|2020-09-03 18:45:00|29304.3|29284.3|29303.4|29283.4|29304.3|29284.3|29303.4|29283.4|2
1599159000000|2020-09-03 18:50:00|29304.1|29284.1|29303.4|29283.4|29304.1|29284.1|29303.4|29283.4|4
1599159600000|2020-09-03 19:00:00|29303.3|29283.3|29305.5|29285.5|29305.5|29285.5|29303.3|29283.3|2
1599161100000|2020-09-03 19:25:00|29304.7|29284.7|29305.5|29285.5|29305.5|29285.5|29303.3|29283.3|3
1599161700000|2020-09-03 19:35:00|29304.7|29284.7|29303.3|29283.3|29304.7|29284.7|29302.6|29282.6|4
1599162600000|2020-09-03 19:50:00|29307.3|29287.3|29303.3|29283.3|29307.3|29287.3|29303.3|29283.3|4
1599186600000|2020-09-04 02:30:00|29291.7|29271.7|29293.1|29273.1|29294.3|29274.3|29291.2|29271.2|14
1599186900000|2020-09-04 02:35:00|29294.8|29274.8|29293.6|29273.6|29298|29278|29292.8|29272.8|25
1599187200000|2020-09-04 02:40:00|29294.6|29274.6|29293.1|29273.1|29297.2|29277.2|29292.8|29272.8|10
1599187500000|2020-09-04 02:45:00|29294.6|29274.6|29294.5|29274.5|29294.6|29274.6|29292.8|29272.8|7
1599187800000|2020-09-04 02:50:00|29295|29275|29296.2|29276.2|29296.2|29276.2|29292.8|29272.8|14
1599188100000|2020-09-04 02:55:00|29293.3|29273.3|29298.6|29278.6|29299.5|29279.5|29293.3|29273.3|18
1599188400000|2020-09-04 03:00:00|29300.1|29280.1|29298.3|29278.3|29300.1|29280.1|29297|29277|20
1599188700000|2020-09-04 03:05:00|29298.5|29278.5|29294|29274|29298.7|29278.7|29294|29274|26
1599189000000|2020-09-04 03:10:00|29294.5|29274.5|29293.5|29273.5|29296.9|29276.9|29292.5|29272.5|12
1599189300000|2020-09-04 03:15:00|29294|29274|29292.5|29272.5|29294|29274|29292.5|29272.5|13
1599189600000|2020-09-04 03:20:00|29293.5|29273.5|29293|29273|29294|29274|29292.6|29272.6|5
1599189900000|2020-09-04 03:25:00|29294|29274|29293|29273|29294|29274|29293|29273|2
1599190200000|2020-09-04 03:30:00|29293.5|29273.5|29294|29274|29294.5|29274.5|29293.5|29273.5|3
1599190500000|2020-09-04 03:35:00|29294.5|29274.5|29300|29280|29307|29287|29294.5|29274.5|32
1599190800000|2020-09-04 03:40:00|29298|29278|29300|29280|29301|29281|29296.5|29276.5|13
1599191100000|2020-09-04 03:45:00|29302.2|29282.2|29304.8|29284.8|29306.3|29286.3|29301.4|29281.4|8
1599191400000|2020-09-04 03:50:00|29304.3|29284.3|29304.3|29284.3|29304.3|29284.3|29304.3|29284.3|1
1599192600000|2020-09-04 04:10:00|29302.8|29282.8|29302.8|29282.8|29302.8|29282.8|29302.8|29282.8|1
1599193200000|2020-09-04 04:20:00|29302.5|29282.5|29301|29281|29302.5|29282.5|29300.1|29280.1|7
1599193500000|2020-09-04 04:25:00|29301.5|29281.5|29296|29276|29301.5|29281.5|29296|29276|3
1599193800000|2020-09-04 04:30:00|29295.5|29275.5|29295|29275|29295.5|29275.5|29294.1|29274.1|5
1599194100000|2020-09-04 04:35:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1599194400000|2020-09-04 04:40:00|29295|29275|29295.2|29275.2|29295.2|29275.2|29292|29272|7
1599195300000|2020-09-04 04:55:00|29294.5|29274.5|29295.2|29275.2|29295.2|29275.2|29294.5|29274.5|2
1599195900000|2020-09-04 05:05:00|29294.7|29274.7|29296|29276|29296|29276|29294.6|29274.6|4
1599196500000|2020-09-04 05:15:00|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|1
1599197400000|2020-09-04 05:30:00|29293.5|29273.5|29293.3|29273.3|29293.5|29273.5|29292.8|29272.8|4
1599198600000|2020-09-04 05:50:00|29295|29275|29292.8|29272.8|29295|29275|29292.8|29272.8|3
1599199200000|2020-09-04 06:00:00|29291.5|29271.5|29294|29274|29296.2|29276.2|29291.5|29271.5|12
1599199500000|2020-09-04 06:05:00|29294.5|29274.5|29292|29272|29295.5|29275.5|29292|29272|7
1599200100000|2020-09-04 06:15:00|29292.5|29272.5|29292.8|29272.8|29295.2|29275.2|29292|29272|6
1599200400000|2020-09-04 06:20:00|29291.5|29271.5|29295.5|29275.5|29295.5|29275.5|29291.5|29271.5|10
1599200700000|2020-09-04 06:25:00|29295|29275|29296.5|29276.5|29296.5|29276.5|29295|29275|4
1599201000000|2020-09-04 06:30:00|29296.3|29276.3|29294|29274|29296.5|29276.5|29292.5|29272.5|14
1599201300000|2020-09-04 06:35:00|29295|29275|29291.8|29271.8|29295|29275|29291.8|29271.8|15
1599201600000|2020-09-04 06:40:00|29292.5|29272.5|29291.1|29271.1|29292.5|29272.5|29287.1|29267.1|31
1599201900000|2020-09-04 06:45:00|29292.5|29272.5|29297|29277|29297.5|29277.5|29292.5|29272.5|15
1599202200000|2020-09-04 06:50:00|29296.5|29276.5|29297|29277|29297.5|29277.5|29296.5|29276.5|5
1599202500000|2020-09-04 06:55:00|29300.7|29280.7|29300.5|29280.5|29302.5|29282.5|29296.5|29276.5|9
1599202800000|2020-09-04 07:00:00|29300|29280|29295.8|29275.8|29302|29282|29295|29275|39
1599203100000|2020-09-04 07:05:00|29296.5|29276.5|29296.5|29276.5|29296.5|29276.5|29291|29271|12
1599203400000|2020-09-04 07:10:00|29294.8|29274.8|29292.5|29272.5|29294.8|29274.8|29291|29271|23
1599203700000|2020-09-04 07:15:00|29292.8|29272.8|29293.3|29273.3|29293.3|29273.3|29292.5|29272.5|6
1599204000000|2020-09-04 07:20:00|29292.5|29272.5|29290.5|29270.5|29292.5|29272.5|29289.8|29269.8|12
1599204300000|2020-09-04 07:25:00|29289.3|29269.3|29284.5|29264.5|29289.8|29269.8|29283.2|29263.2|9
1599204600000|2020-09-04 07:30:00|29283.7|29263.7|29285.3|29265.3|29285.3|29265.3|29283.7|29263.7|2
1599204900000|2020-09-04 07:35:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29285|29265|3
1599205200000|2020-09-04 07:40:00|29287.8|29267.8|29287.5|29267.5|29287.8|29267.8|29287.5|29267.5|2
1599205500000|2020-09-04 07:45:00|29287.8|29267.8|29292.5|29272.5|29292.5|29272.5|29287.8|29267.8|2
1599205800000|2020-09-04 07:50:00|29292.2|29272.2|29287.5|29267.5|29292.2|29272.2|29287.5|29267.5|6
1599206100000|2020-09-04 07:55:00|29288.9|29268.9|29287.4|29267.4|29288.9|29268.9|29284.8|29264.8|5
1599206700000|2020-09-04 08:05:00|29287.7|29267.7|29292.5|29272.5|29292.5|29272.5|29287.4|29267.4|6
1599207000000|2020-09-04 08:10:00|29292.3|29272.3|29287.5|29267.5|29292.5|29272.5|29287.5|29267.5|14
1599207300000|2020-09-04 08:15:00|29292.3|29272.3|29292.3|29272.3|29292.3|29272.3|29292.3|29272.3|1
1599207600000|2020-09-04 08:20:00|29297.3|29277.3|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1599207900000|2020-09-04 08:25:00|29295.8|29275.8|29297.5|29277.5|29297.5|29277.5|29295.8|29275.8|2
1599208200000|2020-09-04 08:30:00|29298.9|29278.9|29296.3|29276.3|29299.3|29279.3|29296.3|29276.3|16
1599208500000|2020-09-04 08:35:00|29297.5|29277.5|29298.9|29278.9|29298.9|29278.9|29297.5|29277.5|4
1599208800000|2020-09-04 08:40:00|29297.5|29277.5|29292.8|29272.8|29297.5|29277.5|29292.8|29272.8|3
1599209100000|2020-09-04 08:45:00|29295|29275|29292.5|29272.5|29295|29275|29292.5|29272.5|2
1599209400000|2020-09-04 08:50:00|29297.2|29277.2|29298.9|29278.9|29298.9|29278.9|29296|29276|11
1599209700000|2020-09-04 08:55:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1599210000000|2020-09-04 09:00:00|29293|29273|29292.5|29272.5|29295|29275|29292.5|29272.5|5
1599210300000|2020-09-04 09:05:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29292.2|29272.2|6
1599210900000|2020-09-04 09:15:00|29297.5|29277.5|29299.5|29279.5|29299.5|29279.5|29297.5|29277.5|3
1599211200000|2020-09-04 09:20:00|29299.2|29279.2|29299.5|29279.5|29299.5|29279.5|29299.2|29279.2|2
1599212100000|2020-09-04 09:35:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1599212400000|2020-09-04 09:40:00|29298.7|29278.7|29297|29277|29298.7|29278.7|29297|29277|4
1599213600000|2020-09-04 10:00:00|29298.3|29278.3|29297|29277|29298.3|29278.3|29297|29277|2
1599213900000|2020-09-04 10:05:00|29298.7|29278.7|29297|29277|29298.7|29278.7|29297|29277|2
1599216600000|2020-09-04 10:50:00|29299.5|29279.5|29299.5|29279.5|29299.5|29279.5|29299.5|29279.5|1
1599216900000|2020-09-04 10:55:00|29303.2|29283.2|29299.5|29279.5|29304.2|29284.2|29299.5|29279.5|8
1599217200000|2020-09-04 11:00:00|29302|29282|29302.3|29282.3|29302.3|29282.3|29299.5|29279.5|5
1599220500000|2020-09-04 11:55:00|29304.8|29284.8|29304.5|29284.5|29304.8|29284.8|29304.5|29284.5|2
1599221100000|2020-09-04 12:05:00|29304.2|29284.2|29304.2|29284.2|29304.5|29284.5|29303.3|29283.3|5
1599221400000|2020-09-04 12:10:00|29303.3|29283.3|29302.8|29282.8|29303.3|29283.3|29301.3|29281.3|5
1599221700000|2020-09-04 12:15:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29298.3|29278.3|6
1599222900000|2020-09-04 12:35:00|29303|29283|29307.8|29287.8|29310|29290|29302.8|29282.8|12
1599223200000|2020-09-04 12:40:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599223500000|2020-09-04 12:45:00|29306.5|29286.5|29302.5|29282.5|29307.5|29287.5|29302.5|29282.5|4
1599223800000|2020-09-04 12:50:00|29303.5|29283.5|29307.4|29287.4|29307.4|29287.4|29302.5|29282.5|8
1599224100000|2020-09-04 12:55:00|29307.5|29287.5|29308.3|29288.3|29310.5|29290.5|29307.4|29287.4|11
1599224400000|2020-09-04 13:00:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|1
1599225300000|2020-09-04 13:15:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599225600000|2020-09-04 13:20:00|29309.3|29289.3|29310.5|29290.5|29312.4|29292.4|29309.3|29289.3|4
1599226500000|2020-09-04 13:35:00|29311.5|29291.5|29312.5|29292.5|29312.5|29292.5|29311.5|29291.5|2
1599226800000|2020-09-04 13:40:00|29307.6|29287.6|29307.6|29287.6|29307.6|29287.6|29307.6|29287.6|1
1599227100000|2020-09-04 13:45:00|29308.8|29288.8|29310.5|29290.5|29310.5|29290.5|29308.8|29288.8|13
1599227400000|2020-09-04 13:50:00|29311.5|29291.5|29312.5|29292.5|29312.5|29292.5|29311.5|29291.5|2
1599228000000|2020-09-04 14:00:00|29305.3|29285.3|29305.5|29285.5|29306.8|29286.8|29305.3|29285.3|4
1599228300000|2020-09-04 14:05:00|29311|29291|29305.5|29285.5|29311|29291|29305.5|29285.5|2
1599228900000|2020-09-04 14:15:00|29308|29288|29308|29288|29310.5|29290.5|29308|29288|4
1599229200000|2020-09-04 14:20:00|29311.3|29291.3|29315.5|29295.5|29317.4|29297.4|29308.3|29288.3|12
1599229800000|2020-09-04 14:30:00|29313.5|29293.5|29315.5|29295.5|29315.5|29295.5|29311.2|29291.2|8
1599230400000|2020-09-04 14:40:00|29316.5|29296.5|29315.5|29295.5|29316.5|29296.5|29315.5|29295.5|2
1599230700000|2020-09-04 14:45:00|29310|29290|29305.5|29285.5|29312.4|29292.4|29305.5|29285.5|12
1599231000000|2020-09-04 14:50:00|29306.3|29286.3|29308|29288|29308|29288|29306.3|29286.3|2
1599231300000|2020-09-04 14:55:00|29305|29285|29305.5|29285.5|29305.5|29285.5|29305|29285|2
1599231600000|2020-09-04 15:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599231900000|2020-09-04 15:05:00|29308.8|29288.8|29308.8|29288.8|29310.5|29290.5|29307.5|29287.5|14
1599232200000|2020-09-04 15:10:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599232500000|2020-09-04 15:15:00|29308.3|29288.3|29305.5|29285.5|29308.3|29288.3|29305.5|29285.5|5
1599232800000|2020-09-04 15:20:00|29306|29286|29306.3|29286.3|29306.3|29286.3|29305.5|29285.5|3
1599233100000|2020-09-04 15:25:00|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|1
1599233700000|2020-09-04 15:35:00|29302.5|29282.5|29300.5|29280.5|29302.5|29282.5|29297.6|29277.6|4
1599234000000|2020-09-04 15:40:00|29302.5|29282.5|29305.5|29285.5|29305.5|29285.5|29302.5|29282.5|3
1599234300000|2020-09-04 15:45:00|29306|29286|29305.5|29285.5|29306.3|29286.3|29305.5|29285.5|4
1599234600000|2020-09-04 15:50:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599235200000|2020-09-04 16:00:00|29301.2|29281.2|29300.5|29280.5|29302.5|29282.5|29300.5|29280.5|4
1599235500000|2020-09-04 16:05:00|29301|29281|29305.5|29285.5|29305.5|29285.5|29301|29281|3
1599236400000|2020-09-04 16:20:00|29303|29283|29303|29283|29303|29283|29303|29283|1
1599237000000|2020-09-04 16:30:00|29302.8|29282.8|29300.5|29280.5|29303|29283|29300|29280|4
1599238800000|2020-09-04 17:00:00|29301|29281|29302.5|29282.5|29302.5|29282.5|29300.5|29280.5|4
1599239400000|2020-09-04 17:10:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|1
1599243300000|2020-09-04 18:15:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1599243600000|2020-09-04 18:20:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|2
1599243900000|2020-09-04 18:25:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|2
1599244200000|2020-09-04 18:30:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|4
1599244800000|2020-09-04 18:40:00|29293.8|29273.8|29294.3|29274.3|29294.3|29274.3|29292.5|29272.5|6
1599245100000|2020-09-04 18:45:00|29295|29275|29295.5|29275.5|29295.5|29275.5|29295|29275|2
1599245400000|2020-09-04 18:50:00|29297|29277|29297.5|29277.5|29297.5|29277.5|29297|29277|2
1599245700000|2020-09-04 18:55:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29295.5|29275.5|7
1599246600000|2020-09-04 19:10:00|29298.8|29278.8|29300.5|29280.5|29300.5|29280.5|29298.8|29278.8|2
1599247800000|2020-09-04 19:30:00|29301.8|29281.8|29301.8|29281.8|29308|29288|29301.8|29281.8|9
1599248100000|2020-09-04 19:35:00|29300.5|29280.5|29300.5|29280.5|29302.5|29282.5|29300|29280|7
1599248400000|2020-09-04 19:40:00|29301.8|29281.8|29302.5|29282.5|29302.5|29282.5|29301.8|29281.8|2
1599249300000|2020-09-04 19:55:00|29301.6|29281.6|29308|29288|29308|29288|29301.6|29281.6|5
1599445800000|2020-09-07 02:30:00|29274|29254|29275.3|29255.3|29281|29261|29273|29253|18
1599446100000|2020-09-07 02:35:00|29274.8|29254.8|29279.5|29259.5|29279.5|29259.5|29274.8|29254.8|9
1599446400000|2020-09-07 02:40:00|29278.5|29258.5|29278.5|29258.5|29278.5|29258.5|29278.5|29258.5|1
1599446700000|2020-09-07 02:45:00|29279.5|29259.5|29278.5|29258.5|29279.5|29259.5|29278.5|29258.5|6
1599447000000|2020-09-07 02:50:00|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|1
1599447300000|2020-09-07 02:55:00|29278|29258|29279|29259|29279|29259|29278|29258|2
1599447600000|2020-09-07 03:00:00|29280|29260|29279.9|29259.9|29280.5|29260.5|29279|29259|10
1599447900000|2020-09-07 03:05:00|29279.4|29259.4|29277.9|29257.9|29279.4|29259.4|29277.9|29257.9|3
1599449400000|2020-09-07 03:30:00|29277.4|29257.4|29273|29253|29279.5|29259.5|29273|29253|22
1599449700000|2020-09-07 03:35:00|29272.5|29252.5|29272.8|29252.8|29274|29254|29272.5|29252.5|5
1599450300000|2020-09-07 03:45:00|29274.8|29254.8|29277.5|29257.5|29278|29258|29274.8|29254.8|7
1599451200000|2020-09-07 04:00:00|29278.5|29258.5|29277|29257|29279|29259|29277|29257|4
1599451800000|2020-09-07 04:10:00|29277.5|29257.5|29278|29258|29278|29258|29277.5|29257.5|2
1599452400000|2020-09-07 04:20:00|29278.5|29258.5|29278|29258|29278.5|29258.5|29278|29258|2
1599452700000|2020-09-07 04:25:00|29277.1|29257.1|29278|29258|29278|29258|29277.1|29257.1|2
1599455400000|2020-09-07 05:10:00|29279|29259|29278|29258|29279|29259|29278|29258|3
1599456300000|2020-09-07 05:25:00|29279|29259|29278|29258|29280|29260|29278|29258|4
1599457200000|2020-09-07 05:40:00|29278.5|29258.5|29278.5|29258.5|29279|29259|29278.5|29258.5|3
1599458100000|2020-09-07 05:55:00|29279|29259|29278|29258|29279.8|29259.8|29278|29258|4
1599458400000|2020-09-07 06:00:00|29279|29259|29278|29258|29279|29259|29278|29258|2
1599458700000|2020-09-07 06:05:00|29279|29259|29282.2|29262.2|29283|29263|29279|29259|20
1599459000000|2020-09-07 06:10:00|29282.5|29262.5|29277.7|29257.7|29283|29263|29277.1|29257.1|13
1599459300000|2020-09-07 06:15:00|29278.4|29258.4|29279.8|29259.8|29282.2|29262.2|29277.5|29257.5|12
1599459600000|2020-09-07 06:20:00|29280.8|29260.8|29279.3|29259.3|29281.5|29261.5|29279.3|29259.3|7
1599459900000|2020-09-07 06:25:00|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|1
1599460200000|2020-09-07 06:30:00|29279.7|29259.7|29279.5|29259.5|29280.2|29260.2|29279.5|29259.5|4
1599460500000|2020-09-07 06:35:00|29280.8|29260.8|29279.5|29259.5|29281.5|29261.5|29279.5|29259.5|11
1599460800000|2020-09-07 06:40:00|29279|29259|29279|29259|29279|29259|29279|29259|1
1599461100000|2020-09-07 06:45:00|29279.5|29259.5|29279|29259|29279.7|29259.7|29279|29259|3
1599461400000|2020-09-07 06:50:00|29279.7|29259.7|29279|29259|29279.7|29259.7|29279|29259|2
1599461700000|2020-09-07 06:55:00|29280|29260|29283.1|29263.1|29283.1|29263.1|29279.5|29259.5|18
1599462000000|2020-09-07 07:00:00|29283.8|29263.8|29281.5|29261.5|29284.3|29264.3|29281.5|29261.5|13
1599462300000|2020-09-07 07:05:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1599462600000|2020-09-07 07:10:00|29279.5|29259.5|29278|29258|29279.5|29259.5|29273.8|29253.8|10
1599462900000|2020-09-07 07:15:00|29277.4|29257.4|29276|29256|29277.4|29257.4|29275.3|29255.3|4
1599463200000|2020-09-07 07:20:00|29274.3|29254.3|29275|29255|29275|29255|29274.3|29254.3|2
1599463500000|2020-09-07 07:25:00|29274.5|29254.5|29272|29252|29274.5|29254.5|29262.2|29242.2|28
1599463800000|2020-09-07 07:30:00|29272.5|29252.5|29277.5|29242.5|29277.5|29252.5|29267.7|29242.5|5
1599464400000|2020-09-07 07:40:00|29267.5|29247.5|29267.5|29247.5|29277.5|29248.9|29267.5|29242.5|8
1599464700000|2020-09-07 07:45:00|29277.7|29242.7|29267.5|29247.5|29278.7|29249.3|29267.5|29241.8|10
1599465000000|2020-09-07 07:50:00|29267.2|29247.2|29277.5|29242.5|29278.3|29252.5|29267.2|29242.3|13
1599465300000|2020-09-07 07:55:00|29275.4|29240.4|29267.5|29247.5|29277.5|29247.5|29267.5|29240.4|4
1599465600000|2020-09-07 08:00:00|29275|29240|29267.5|29247.5|29275|29248.9|29267.5|29240|4
1599465900000|2020-09-07 08:05:00|29268.9|29248.9|29262.5|29242.5|29273.3|29248.9|29262.5|29237.8|8
1599466200000|2020-09-07 08:10:00|29267.2|29247.2|29267.2|29247.2|29267.2|29247.2|29262.8|29242.8|5
1599466500000|2020-09-07 08:15:00|29268.9|29248.9|29262.8|29242.8|29268.9|29248.9|29262.8|29242.8|4
1599467100000|2020-09-07 08:25:00|29263.3|29243.3|29272.5|29237.5|29278|29243.9|29262.5|29237.5|12
1599467400000|2020-09-07 08:30:00|29271.5|29236.5|29271.5|29236.5|29273|29238|29271.5|29236.5|7
1599467700000|2020-09-07 08:35:00|29272|29237|29272|29237|29272.5|29237.5|29270|29235|5
1599468000000|2020-09-07 08:40:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29271.5|29236.5|3
1599468300000|2020-09-07 08:45:00|29272|29237|29273|29238|29273|29238|29272|29237|5
1599470100000|2020-09-07 09:15:00|29270.5|29235.5|29270|29235|29270.5|29235.5|29270|29235|2
1599470700000|2020-09-07 09:25:00|29271|29236|29271.5|29236.5|29271.5|29236.5|29271|29236|2
1599471000000|2020-09-07 09:30:00|29272|29237|29272|29237|29272|29237|29272|29237|1
1599471600000|2020-09-07 09:40:00|29273|29238|29273|29238|29273|29238|29273|29238|1
1599471900000|2020-09-07 09:45:00|29275.5|29240.5|29273|29238|29275.5|29240.5|29273|29238|4
1599472200000|2020-09-07 09:50:00|29271.5|29236.5|29273|29238|29273|29238|29270|29235|4
1599472500000|2020-09-07 09:55:00|29273.5|29238.5|29273.5|29238.5|29273.5|29238.5|29273.5|29238.5|1
1599473100000|2020-09-07 10:05:00|29275.5|29240.5|29273.5|29238.5|29278.5|29243.5|29273.5|29238.5|9
1599473700000|2020-09-07 10:15:00|29262.8|29242.8|29262.8|29242.8|29279.3|29244.3|29262.8|29240.3|8
1599474600000|2020-09-07 10:30:00|29279.2|29244.2|29280|29245|29280|29245|29273.8|29238.8|15
1599474900000|2020-09-07 10:35:00|29277.5|29242.5|29275.5|29240.5|29277.5|29247.5|29267.5|29237.5|8
1599475200000|2020-09-07 10:40:00|29275|29240|29275|29240|29275|29240|29275|29240|1
1599475500000|2020-09-07 10:45:00|29272.5|29237.5|29275|29240|29275|29240|29272.5|29237.5|3
1599475800000|2020-09-07 10:50:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599476400000|2020-09-07 11:00:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1599476700000|2020-09-07 11:05:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599477900000|2020-09-07 11:25:00|29271.3|29236.3|29271.3|29236.3|29271.3|29236.3|29271.3|29236.3|1
1599478200000|2020-09-07 11:30:00|29270.3|29235.3|29272.5|29237.5|29272.5|29237.5|29270.3|29235.3|2
1599478800000|2020-09-07 11:40:00|29267.5|29247.5|29272.4|29252.4|29272.4|29252.4|29267.5|29247.5|3
1599479100000|2020-09-07 11:45:00|29270|29250|29267.6|29247.6|29272.4|29252.4|29267.6|29247.6|4
1599480000000|2020-09-07 12:00:00|29270|29250|29267.5|29247.5|29270|29250|29267.5|29247.5|4
1599480900000|2020-09-07 12:15:00|29272.2|29252.2|29277.5|29242.5|29277.5|29252.2|29272.2|29242.5|2
1599483000000|2020-09-07 12:50:00|29280|29245|29267.8|29247.8|29280|29247.8|29267.8|29245|2
1599483300000|2020-09-07 12:55:00|29272.5|29237.5|29267.5|29247.5|29272.5|29248.9|29266.1|29237.5|6
1599483600000|2020-09-07 13:00:00|29277.5|29242.5|29277.5|29242.5|29277.5|29242.5|29277.5|29242.5|1
1599483900000|2020-09-07 13:05:00|29280|29245|29277.5|29242.5|29280|29245|29276.8|29241.8|6
1599485100000|2020-09-07 13:25:00|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|1
1599486600000|2020-09-07 13:50:00|29266.2|29246.2|29272.5|29237.5|29272.5|29246.2|29266.2|29237.5|2
1599487500000|2020-09-07 14:05:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1599489300000|2020-09-07 14:35:00|29263.8|29243.8|29267.4|29247.4|29267.4|29247.4|29262.5|29242.5|3
1599489900000|2020-09-07 14:45:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599490200000|2020-09-07 14:50:00|29270|29235|29272.5|29237.5|29272.5|29237.5|29270|29235|2
1599490500000|2020-09-07 14:55:00|29274.8|29239.8|29274.8|29239.8|29274.8|29239.8|29272.5|29237.5|3
1599490800000|2020-09-07 15:00:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599496200000|2020-09-07 16:30:00|29272.6|29237.6|29272.5|29237.5|29272.6|29237.6|29270|29235|4
1599497400000|2020-09-07 16:50:00|29270|29235|29270|29235|29270|29235|29270|29235|1
1599504300000|2020-09-07 18:45:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599507000000|2020-09-07 19:30:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599532200000|2020-09-08 02:30:00|29206.7|29171.7|29197.8|29177.8|29206.7|29179.4|29197|29170.5|18
1599532500000|2020-09-08 02:35:00|29197.5|29177.5|29201.3|29181.3|29213.5|29183.5|29197.5|29177.5|15
1599532800000|2020-09-08 02:40:00|29200.8|29180.8|29198.8|29178.8|29209|29180.8|29198.3|29174|5
1599533100000|2020-09-08 02:45:00|29197.8|29177.8|29196.3|29176.3|29202.5|29177.8|29194.3|29167.5|26
1599533400000|2020-09-08 02:50:00|29195.8|29175.8|29192.8|29172.8|29203.8|29177.5|29192.8|29166.5|12
1599533700000|2020-09-08 02:55:00|29193.8|29173.8|29191.1|29171.1|29193.8|29173.8|29190.6|29170.6|14
1599534000000|2020-09-08 03:00:00|29191|29171|29193.3|29173.3|29195.7|29175.7|29190.1|29170.1|25
1599534300000|2020-09-08 03:05:00|29194.3|29174.3|29196.7|29176.7|29202.9|29176.7|29194.3|29166|17
1599534600000|2020-09-08 03:10:00|29197.2|29177.2|29192.8|29172.8|29202.5|29177.2|29192.8|29166.8|8
1599534900000|2020-09-08 03:15:00|29192.5|29172.5|29197.5|29162.5|29197.5|29172.5|29185.5|29154.5|18
1599535200000|2020-09-08 03:20:00|29187.8|29167.8|29182.5|29147.5|29190.7|29167.8|29177.2|29147.5|12
1599535500000|2020-09-08 03:25:00|29178.7|29143.7|29175|29140|29182.5|29147.5|29175|29140|7
1599535800000|2020-09-08 03:30:00|29172.5|29137.5|29177.5|29142.5|29188.5|29162.3|29167.2|29137.5|71
1599536100000|2020-09-08 03:35:00|29177.8|29142.8|29172.2|29152.2|29185|29157|29171.3|29142.5|26
1599536400000|2020-09-08 03:40:00|29174.4|29154.4|29177.3|29157.3|29187|29157.3|29170.8|29146.5|11
1599536700000|2020-09-08 03:45:00|29182.2|29147.2|29177.5|29157.5|29185.7|29159.4|29172.8|29147.2|11
1599537000000|2020-09-08 03:50:00|29177|29157|29177.5|29157.5|29179|29159|29176.5|29156.5|4
1599537300000|2020-09-08 03:55:00|29184.3|29149.3|29177.5|29157.5|29185|29157.5|29176|29148|12
1599537600000|2020-09-08 04:00:00|29179|29159|29186|29151|29186|29159.5|29179|29151|4
1599537900000|2020-09-08 04:05:00|29185.5|29150.5|29175|29140|29185.5|29150.5|29175|29140|16
1599538200000|2020-09-08 04:10:00|29174.5|29139.5|29175.5|29140.5|29177|29142|29173.5|29138.5|11
1599538800000|2020-09-08 04:20:00|29176.5|29141.5|29172.2|29152.2|29177.5|29152.2|29172.2|29141.5|8
1599539100000|2020-09-08 04:25:00|29174|29154|29182.3|29147.3|29182.3|29154.4|29172.5|29147.3|6
1599540300000|2020-09-08 04:45:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599540600000|2020-09-08 04:50:00|29181.5|29146.5|29177.5|29157.5|29184.5|29157.5|29175.6|29146.5|6
1599541200000|2020-09-08 05:00:00|29177.2|29157.2|29187.5|29152.5|29187.8|29167.5|29176.7|29152.5|11
1599541500000|2020-09-08 05:05:00|29187.3|29152.3|29187.5|29152.5|29187.5|29152.5|29187.3|29152.3|2
1599541800000|2020-09-08 05:10:00|29177.3|29157.3|29172.3|29137.3|29178.7|29157.3|29163.3|29136.3|25
1599542100000|2020-09-08 05:15:00|29171.3|29136.3|29161.5|29141.5|29171.3|29146.2|29159.6|29136.3|10
1599542400000|2020-09-08 05:20:00|29161|29141|29160|29125|29162|29142|29158.5|29123.5|8
1599542700000|2020-09-08 05:25:00|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|1
1599543000000|2020-09-08 05:30:00|29157.2|29137.2|29152|29132|29162.5|29137.2|29152|29121.5|13
1599543300000|2020-09-08 05:35:00|29152.8|29132.8|29147.5|29127.5|29156.5|29132.8|29147.2|29117.8|14
1599543600000|2020-09-08 05:40:00|29149.3|29129.3|29147.2|29127.2|29156.8|29132.2|29145.8|29117.8|16
1599543900000|2020-09-08 05:45:00|29152.5|29117.5|29137.3|29117.3|29153|29125|29134.2|29101|28
1599544200000|2020-09-08 05:50:00|29137.8|29117.8|29142.2|29122.2|29153|29123.2|29137.8|29110.8|31
1599544500000|2020-09-08 05:55:00|29152.5|29117.5|29140.8|29120.8|29152.5|29122.8|29140.8|29116|8
1599544800000|2020-09-08 06:00:00|29141.3|29121.3|29129.3|29094.3|29145.3|29125.3|29122.4|29091|83
1599545100000|2020-09-08 06:05:00|29128.8|29093.8|29128.8|29108.8|29132|29109.3|29118.3|29093|59
1599545400000|2020-09-08 06:10:00|29132.8|29112.8|29130.9|29095.9|29147.8|29118.3|29126.8|29093.5|47
1599545700000|2020-09-08 06:15:00|29131|29096|29140.3|29105.3|29141.5|29113.5|29123.9|29095.9|34
1599546000000|2020-09-08 06:20:00|29140.8|29105.8|29133.8|29113.8|29146.3|29118.8|29133.3|29103.5|25
1599546300000|2020-09-08 06:25:00|29136.2|29116.2|29135.7|29115.7|29138.5|29118.5|29134.7|29114.7|6
1599546600000|2020-09-08 06:30:00|29135.8|29115.8|29141.5|29121.5|29143|29123|29135.8|29115.8|13
1599546900000|2020-09-08 06:35:00|29142.5|29122.5|29138.8|29118.8|29147.5|29127.5|29138.8|29118.8|34
1599547200000|2020-09-08 06:40:00|29139|29119|29136.5|29116.5|29140.5|29120.5|29134.7|29114.7|18
1599547500000|2020-09-08 06:45:00|29136|29116|29157.5|29122.5|29157.5|29133|29135|29115|38
1599547800000|2020-09-08 06:50:00|29158|29123|29157.5|29122.5|29162.5|29127.5|29157.2|29122.2|13
1599548100000|2020-09-08 06:55:00|29158|29123|29159.2|29139.2|29168.5|29139.7|29151.2|29123|22
1599548400000|2020-09-08 07:00:00|29158.5|29138.5|29157.3|29137.3|29158.5|29138.5|29146.7|29126.7|23
1599548700000|2020-09-08 07:05:00|29157.5|29137.5|29155.7|29135.7|29161|29141|29148.5|29128.5|25
1599549000000|2020-09-08 07:10:00|29156.2|29136.2|29157.3|29137.3|29158.5|29138.5|29156.2|29136.2|8
1599549300000|2020-09-08 07:15:00|29156.8|29136.8|29156.8|29136.8|29156.8|29136.8|29156.8|29136.8|1
1599549600000|2020-09-08 07:20:00|29157.5|29137.5|29160.8|29140.8|29164.2|29144.2|29157.5|29137.5|13
1599549900000|2020-09-08 07:25:00|29160|29140|29155|29135|29160|29140|29155|29135|3
1599550200000|2020-09-08 07:30:00|29157.8|29137.8|29152.5|29132.5|29162.5|29137.8|29152.5|29127.3|10
1599550500000|2020-09-08 07:35:00|29151.1|29131.1|29148.9|29128.9|29152.5|29132.5|29147.8|29127.8|5
1599550800000|2020-09-08 07:40:00|29147.5|29127.5|29147.5|29112.5|29152.5|29127.5|29142.5|29112.5|7
1599551100000|2020-09-08 07:45:00|29138.3|29118.3|29127.5|29107.5|29138.3|29118.3|29126.1|29097.5|14
1599551400000|2020-09-08 07:50:00|29132.5|29097.5|29140|29105|29142.2|29117.3|29122.5|29097.5|17
1599551700000|2020-09-08 07:55:00|29141.5|29106.5|29142.5|29107.5|29142.5|29107.5|29139.5|29104.5|6
1599552000000|2020-09-08 08:00:00|29141|29106|29142|29107|29145|29110|29135|29100|23
1599552300000|2020-09-08 08:05:00|29143|29108|29142.5|29107.5|29143|29108|29140|29105|5
1599552600000|2020-09-08 08:10:00|29145|29110|29152.5|29117.5|29154.3|29119.3|29145|29110|10
1599552900000|2020-09-08 08:15:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1599553500000|2020-09-08 08:25:00|29150.5|29115.5|29150.5|29115.5|29150.5|29115.5|29150.5|29115.5|1
1599553800000|2020-09-08 08:30:00|29152.5|29117.5|29152.5|29117.5|29155.5|29120.5|29150.5|29115.5|9
1599554100000|2020-09-08 08:35:00|29155|29120|29155|29120|29158|29123|29152.5|29117.5|16
1599554400000|2020-09-08 08:40:00|29156|29121|29158.5|29123.5|29158.5|29123.5|29156|29121|2
1599554700000|2020-09-08 08:45:00|29158|29123|29165.5|29130.5|29165.5|29130.5|29157.5|29122.5|7
1599555000000|2020-09-08 08:50:00|29162.5|29127.5|29155.5|29120.5|29162.5|29127.5|29152.5|29117.5|5
1599555300000|2020-09-08 08:55:00|29157.5|29122.5|29157.5|29122.5|29160.5|29125.5|29152.5|29117.5|44
1599555600000|2020-09-08 09:00:00|29160.5|29125.5|29153|29118|29160.5|29125.5|29152.5|29117.5|6
1599555900000|2020-09-08 09:05:00|29155|29120|29158|29123|29158|29123|29155|29120|3
1599556200000|2020-09-08 09:10:00|29157.5|29122.5|29157.5|29122.5|29157.5|29122.5|29157.5|29122.5|1
1599556500000|2020-09-08 09:15:00|29160.5|29125.5|29160.5|29125.5|29160.5|29125.5|29157.5|29122.5|3
1599556800000|2020-09-08 09:20:00|29162.5|29127.5|29160|29125|29162.5|29127.5|29160|29125|7
1599557100000|2020-09-08 09:25:00|29160.5|29125.5|29162.5|29127.5|29163|29128|29160.5|29125.5|5
1599557400000|2020-09-08 09:30:00|29165.5|29130.5|29165|29130|29171|29136|29165|29130|7
1599557700000|2020-09-08 09:35:00|29165.5|29130.5|29165.5|29130.5|29165.5|29130.5|29165.5|29130.5|1
1599558000000|2020-09-08 09:40:00|29165|29130|29165.5|29130.5|29170|29135|29165|29130|8
1599558300000|2020-09-08 09:45:00|29174|29139|29167.5|29132.5|29174|29139|29167.5|29132.5|8
1599558600000|2020-09-08 09:50:00|29165|29130|29167.5|29132.5|29167.5|29132.5|29165|29130|2
1599558900000|2020-09-08 09:55:00|29165.5|29130.5|29170|29135|29170.5|29135.5|29162.5|29127.5|10
1599559200000|2020-09-08 10:00:00|29167.5|29132.5|29176|29141|29176.5|29141.5|29167.5|29132.5|6
1599559500000|2020-09-08 10:05:00|29176.5|29141.5|29178|29143|29178|29143|29174|29139|10
1599560100000|2020-09-08 10:15:00|29168|29133|29176.5|29141.5|29177|29142|29168|29133|11
1599560400000|2020-09-08 10:20:00|29176|29141|29172.5|29137.5|29176|29141|29171|29136|5
1599560700000|2020-09-08 10:25:00|29176|29141|29174|29139|29176|29141|29173|29138|4
1599561000000|2020-09-08 10:30:00|29173.5|29138.5|29169|29134|29173.5|29138.5|29169|29134|9
1599561300000|2020-09-08 10:35:00|29170|29135|29171.5|29136.5|29171.5|29136.5|29170|29135|2
1599561600000|2020-09-08 10:40:00|29170.5|29135.5|29170|29135|29171|29136|29159|29124|15
1599561900000|2020-09-08 10:45:00|29169.5|29134.5|29174|29139|29174|29139|29169.5|29134.5|9
1599562200000|2020-09-08 10:50:00|29173.5|29138.5|29170|29135|29173.5|29138.5|29167|29132|11
1599562500000|2020-09-08 10:55:00|29168.5|29133.5|29167|29132|29168.5|29133.5|29167|29132|2
1599563100000|2020-09-08 11:05:00|29163|29128|29167|29132|29167|29132|29160.5|29125.5|12
1599564600000|2020-09-08 11:30:00|29167.5|29132.5|29167|29132|29167.5|29132.5|29167|29132|2
1599564900000|2020-09-08 11:35:00|29168|29133|29166.5|29131.5|29177|29142|29166.5|29131.5|29
1599565500000|2020-09-08 11:45:00|29165|29130|29167|29132|29167|29132|29165|29130|5
1599566100000|2020-09-08 11:55:00|29165.5|29130.5|29167|29132|29168|29133|29165.5|29130.5|6
1599566400000|2020-09-08 12:00:00|29165.5|29130.5|29167|29132|29167|29132|29165.5|29130.5|2
1599566700000|2020-09-08 12:05:00|29165.5|29130.5|29166|29131|29168.5|29133.5|29162.5|29127.5|11
1599567000000|2020-09-08 12:10:00|29164.5|29129.5|29165.5|29130.5|29165.5|29130.5|29162.5|29127.5|11
1599568200000|2020-09-08 12:30:00|29164.5|29129.5|29165.5|29130.5|29165.5|29130.5|29164.5|29129.5|5
1599568800000|2020-09-08 12:40:00|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|1
1599569100000|2020-09-08 12:45:00|29166.5|29131.5|29169|29134|29169|29134|29166.5|29131.5|3
1599569400000|2020-09-08 12:50:00|29162.5|29142.5|29157.2|29137.2|29167.5|29142.5|29157.2|29132.5|14
1599569700000|2020-09-08 12:55:00|29167.2|29132.2|29167.2|29132.2|29167.2|29132.2|29167.2|29132.2|1
1599570000000|2020-09-08 13:00:00|29167.5|29132.5|29170|29135|29170|29141.3|29161.2|29132.5|9
1599570300000|2020-09-08 13:05:00|29169|29134|29170|29135|29170|29135|29167.5|29132.5|6
1599570600000|2020-09-08 13:10:00|29167.5|29132.5|29167.5|29132.5|29170|29135|29167.5|29132.5|3
1599570900000|2020-09-08 13:15:00|29165|29130|29165|29130|29165|29130|29165|29130|1
1599571500000|2020-09-08 13:25:00|29166.3|29131.3|29157.5|29137.5|29166.3|29138.8|29157.5|29131.3|3
1599571800000|2020-09-08 13:30:00|29158.8|29138.8|29157.5|29137.5|29158.8|29138.8|29157.5|29137.5|2
1599572100000|2020-09-08 13:35:00|29156.4|29136.4|29157.5|29137.5|29157.5|29137.5|29156.4|29136.4|2
1599572400000|2020-09-08 13:40:00|29157.1|29137.1|29160|29140|29160|29140|29157.1|29137.1|8
1599572700000|2020-09-08 13:45:00|29160.4|29140.4|29165|29145|29167.5|29147.5|29160|29140|19
1599573000000|2020-09-08 13:50:00|29162.5|29142.5|29162.9|29142.9|29167.9|29147.9|29162.5|29142.5|9
1599573300000|2020-09-08 13:55:00|29160|29140|29161|29141|29161|29141|29157.6|29137.6|3
1599573600000|2020-09-08 14:00:00|29160.4|29140.4|29160|29140|29162.5|29142.5|29157.6|29137.6|7
1599574200000|2020-09-08 14:10:00|29157.5|29137.5|29156.2|29136.2|29157.5|29137.5|29156.2|29136.2|2
1599574500000|2020-09-08 14:15:00|29154.8|29134.8|29153.6|29133.6|29154.8|29134.8|29151.1|29131.1|3
1599575100000|2020-09-08 14:25:00|29151.1|29131.1|29146.2|29126.2|29151.1|29131.1|29146.2|29126.2|3
1599575400000|2020-09-08 14:30:00|29148.6|29128.6|29148.6|29128.6|29148.6|29128.6|29148.6|29128.6|1
1599575700000|2020-09-08 14:35:00|29146.1|29126.1|29143.6|29123.6|29146.1|29126.1|29139.8|29119.8|8
1599576000000|2020-09-08 14:40:00|29141.7|29121.7|29143.6|29123.6|29143.6|29123.6|29141.7|29121.7|2
1599576300000|2020-09-08 14:45:00|29146.1|29126.1|29148.6|29128.6|29148.6|29128.6|29146.1|29126.1|2
1599577200000|2020-09-08 15:00:00|29146.1|29126.1|29146.1|29126.1|29157.5|29126.6|29141.2|29120.5|10
1599577500000|2020-09-08 15:05:00|29144.8|29124.8|29143.6|29123.6|29144.8|29124.8|29141.1|29121.1|3
1599578400000|2020-09-08 15:20:00|29146.1|29126.1|29146.1|29126.1|29147.6|29127.6|29143.6|29123.6|5
1599578700000|2020-09-08 15:25:00|29150.8|29130.8|29153.6|29133.6|29156.1|29136.1|29148.9|29128.9|13
1599579000000|2020-09-08 15:30:00|29151.1|29131.1|29151.1|29131.1|29151.1|29131.1|29151.1|29131.1|1
1599579300000|2020-09-08 15:35:00|29151.4|29131.4|29153.4|29133.4|29153.4|29133.4|29151.1|29131.1|7
1599579600000|2020-09-08 15:40:00|29152.1|29132.1|29157.1|29137.1|29157.1|29137.1|29152.1|29132.1|3
1599579900000|2020-09-08 15:45:00|29158.4|29138.4|29157.1|29137.1|29158.4|29138.4|29157.1|29137.1|2
1599580200000|2020-09-08 15:50:00|29154.6|29134.6|29162.1|29142.1|29162.1|29142.1|29152.1|29132.1|7
1599580500000|2020-09-08 15:55:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599580800000|2020-09-08 16:00:00|29159.6|29139.6|29159.6|29139.6|29159.6|29139.6|29159.6|29139.6|1
1599581400000|2020-09-08 16:10:00|29151.7|29131.7|29152.1|29132.1|29159.1|29139.1|29151.7|29131.7|6
1599582900000|2020-09-08 16:35:00|29149.6|29129.6|29149.6|29129.6|29149.6|29129.6|29149.6|29129.6|1
1599583200000|2020-09-08 16:40:00|29152.1|29132.1|29149.6|29129.6|29152.1|29132.1|29149.6|29129.6|2
1599583500000|2020-09-08 16:45:00|29159.6|29139.6|29157.1|29137.1|29159.6|29139.6|29152.1|29132.1|8
1599583800000|2020-09-08 16:50:00|29155.8|29135.8|29157.1|29137.1|29157.1|29137.1|29155.8|29135.8|2
1599584100000|2020-09-08 16:55:00|29155.8|29135.8|29154.6|29134.6|29157.1|29137.1|29154.6|29134.6|5
1599584700000|2020-09-08 17:05:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599585000000|2020-09-08 17:10:00|29158.4|29138.4|29158.4|29138.4|29158.4|29138.4|29157.1|29137.1|3
1599585300000|2020-09-08 17:15:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599585900000|2020-09-08 17:25:00|29155.8|29135.8|29157.1|29137.1|29157.1|29137.1|29155.8|29135.8|2
1599586500000|2020-09-08 17:35:00|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|1
1599586800000|2020-09-08 17:40:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599587100000|2020-09-08 17:45:00|29157.5|29137.5|29156.1|29136.1|29157.5|29137.5|29156.1|29136.1|5
1599588000000|2020-09-08 18:00:00|29161|29141|29156.1|29136.1|29161|29141|29156.1|29136.1|4
1599588300000|2020-09-08 18:05:00|29158.6|29138.6|29158.6|29138.6|29158.6|29138.6|29158.6|29138.6|1
1599588900000|2020-09-08 18:15:00|29158.9|29138.9|29159.6|29139.6|29159.6|29139.6|29156.4|29136.4|4
1599590100000|2020-09-08 18:35:00|29162.1|29142.1|29165.8|29145.8|29165.8|29145.8|29162.1|29142.1|2
1599590400000|2020-09-08 18:40:00|29162.1|29142.1|29162.5|29142.5|29162.5|29142.5|29162.1|29142.1|2
1599590700000|2020-09-08 18:45:00|29161|29141|29160|29140|29165|29145|29159.5|29139.5|6
1599591000000|2020-09-08 18:50:00|29165|29145|29160|29140|29165|29145|29160|29140|2
1599591300000|2020-09-08 18:55:00|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|1
1599591600000|2020-09-08 19:00:00|29165|29130|29165|29130|29165|29130|29164|29129|3
1599592200000|2020-09-08 19:10:00|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|1
1599593100000|2020-09-08 19:25:00|29160|29125|29160|29125|29160|29125|29160|29125|1
1599593700000|2020-09-08 19:35:00||29140||29140||29140||29140|1
1599594300000|2020-09-08 19:45:00|29162.5|29142.5|29162.5|29142.5|29162.5|29142.5|29162.5|29142.5|1
1599594600000|2020-09-08 19:50:00|29160|29140|29162.5|29142.5|29162.5|29142.5|29160|29140|2
1599618600000|2020-09-09 02:30:00|29169.7|29149.7|29172.5|29152.5|29174|29154|29169.7|29149.7|8
1599618900000|2020-09-09 02:35:00|29172.2|29152.2|29184.5|29164.5|29186|29166|29171.6|29151.6|54
1599619200000|2020-09-09 02:40:00|29183.5|29163.5|29187.1|29167.1|29203.8|29183.8|29183.5|29163.5|48
1599619500000|2020-09-09 02:45:00|29186.4|29166.4|29182.2|29162.2|29186.4|29166.4|29180.3|29160.3|25
1599619800000|2020-09-09 02:50:00|29180.6|29160.6|29182.2|29162.2|29184.5|29164.5|29180|29160|11
1599620100000|2020-09-09 02:55:00|29183.2|29163.2|29190.4|29170.4|29195.7|29175.7|29182.2|29162.2|22
1599620400000|2020-09-09 03:00:00|29192.2|29172.2|29208.1|29188.1|29224|29200.5|29192.2|29172.2|101
1599620700000|2020-09-09 03:05:00|29203.1|29183.1|29205|29185|29214.5|29194.4|29193|29173|50
1599621000000|2020-09-09 03:10:00|29205.8|29185.8|29195.7|29175.7|29207.2|29187.2|29195.7|29175.7|9
1599621300000|2020-09-09 03:15:00|29195.4|29175.4|29195.3|29175.3|29197.5|29177.5|29194.7|29174.7|10
1599621600000|2020-09-09 03:20:00|29195.5|29175.5|29195.5|29175.5|29195.5|29175.5|29195.5|29175.5|1
1599622200000|2020-09-09 03:30:00|29197.2|29177.2|29197.8|29177.8|29200.3|29180.3|29197.2|29177.2|13
1599622500000|2020-09-09 03:35:00|29197|29177|29217.5|29197.5|29230.3|29210.3|29186.5|29166.5|124
1599622800000|2020-09-09 03:40:00|29217|29197|29220.5|29200.5|29224.5|29204.5|29217|29197|16
1599623100000|2020-09-09 03:45:00|29221.5|29201.5|29230|29210|29231|29211|29221.5|29201.5|14
1599623400000|2020-09-09 03:50:00|29229.5|29209.5|29244.1|29224.1|29249.3|29229.3|29229|29209|60
1599623700000|2020-09-09 03:55:00|29244|29224|29226|29206|29244|29224|29225.5|29205.5|35
1599624000000|2020-09-09 04:00:00|29226.5|29206.5|29223|29203|29226.5|29206.5|29223|29203|10
1599624300000|2020-09-09 04:05:00|29223.5|29203.5|29219|29199|29223.5|29203.5|29217.8|29197.8|14
1599624600000|2020-09-09 04:10:00|29220|29200|29219.3|29199.3|29220|29200|29217.8|29197.8|4
1599624900000|2020-09-09 04:15:00|29218.8|29198.8|29218.3|29198.3|29218.8|29198.8|29217|29197|7
1599625200000|2020-09-09 04:20:00|29216.5|29196.5|29214.7|29194.7|29216.5|29196.5|29211|29191|9
1599625500000|2020-09-09 04:25:00|29215.2|29195.2|29215.7|29195.7|29216.2|29196.2|29215.2|29195.2|3
1599625800000|2020-09-09 04:30:00|29217.8|29197.8|29221.5|29201.5|29221.5|29201.5|29217.8|29197.8|11
1599626100000|2020-09-09 04:35:00|29220.1|29200.1|29221|29201|29221.5|29201.5|29220.1|29200.1|4
1599626400000|2020-09-09 04:40:00|29220.5|29200.5|29220.5|29200.5|29220.5|29200.5|29220.5|29200.5|1
1599627300000|2020-09-09 04:55:00|29219.3|29199.3|29218.3|29198.3|29219.3|29199.3|29215.5|29195.5|7
1599627600000|2020-09-09 05:00:00|29219.3|29199.3|29219.3|29199.3|29221.2|29201.2|29215.4|29195.4|11
1599627900000|2020-09-09 05:05:00|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|1
1599628200000|2020-09-09 05:10:00|29219.3|29199.3|29217.3|29197.3|29221.2|29201.2|29217.3|29197.3|6
1599628500000|2020-09-09 05:15:00|29214.9|29194.9|29218.8|29198.8|29218.8|29198.8|29214.9|29194.9|5
1599629400000|2020-09-09 05:30:00|29218.3|29198.3|29220.7|29200.7|29220.7|29200.7|29216|29196|3
1599629700000|2020-09-09 05:35:00|29222|29202|29221.8|29201.8|29225|29205|29220.5|29200.5|11
1599630000000|2020-09-09 05:40:00|29222.8|29202.8|29222.8|29202.8|29224.7|29204.7|29222.3|29202.3|7
1599630300000|2020-09-09 05:45:00|29220.5|29200.5|29220.2|29200.2|29220.5|29200.5|29218.3|29198.3|6
1599630900000|2020-09-09 05:55:00|29223.3|29203.3|29221.8|29201.8|29224|29204|29221.8|29201.8|8
1599631200000|2020-09-09 06:00:00|29220.5|29200.5|29218.5|29198.5|29220.5|29200.5|29218.5|29198.5|3
1599631500000|2020-09-09 06:05:00|29220|29200|29223.8|29203.8|29223.8|29203.8|29218.5|29198.5|6
1599632100000|2020-09-09 06:15:00|29228|29208|29231.5|29211.5|29233.3|29213.3|29226|29206|18
1599632400000|2020-09-09 06:20:00|29232|29212|29233.8|29213.8|29236.7|29216.7|29230|29210|15
1599632700000|2020-09-09 06:25:00|29232.5|29212.5|29236.5|29216.5|29238.3|29218.3|29232.5|29212.5|8
1599633000000|2020-09-09 06:30:00|29236|29216|29234.5|29214.5|29236|29216|29234.5|29214.5|4
1599633300000|2020-09-09 06:35:00|29238.8|29218.8|29233.5|29213.5|29239.5|29219.5|29233.5|29213.5|11
1599633600000|2020-09-09 06:40:00|29234|29214|29238.5|29218.5|29242.5|29222.5|29233.9|29213.9|39
1599633900000|2020-09-09 06:45:00|29239|29219|29239|29219|29240|29220|29239|29219|4
1599634200000|2020-09-09 06:50:00|29238.3|29218.3|29228.5|29208.5|29238.5|29218.5|29226.5|29206.5|42
1599634500000|2020-09-09 06:55:00|29227.7|29207.7|29222|29202|29228|29208|29216.5|29196.5|31
1599634800000|2020-09-09 07:00:00|29218|29198|29217.5|29197.5|29223|29203|29217.5|29197.5|20
1599635100000|2020-09-09 07:05:00|29217|29197|29212|29192|29218.5|29198.5|29210|29190|76
1599635400000|2020-09-09 07:10:00|29211|29191|29211|29191|29211.5|29191.5|29211|29191|3
1599635700000|2020-09-09 07:15:00|29204.5|29184.5|29200.8|29180.8|29207.5|29187.5|29200.5|29180.5|19
1599636000000|2020-09-09 07:20:00|29203.3|29183.3|29193.5|29173.5|29203.3|29183.3|29187.7|29167.7|32
1599636300000|2020-09-09 07:25:00|29194|29174|29204|29184|29209.5|29189.5|29194|29174|26
1599636600000|2020-09-09 07:30:00|29203.5|29183.5|29204.7|29184.7|29205|29185|29200|29180|7
1599636900000|2020-09-09 07:35:00|29202.5|29182.5|29210.7|29190.7|29216.2|29196.2|29201.4|29181.4|24
1599637200000|2020-09-09 07:40:00|29211.2|29191.2|29215.7|29195.7|29221.2|29201.2|29211.2|29191.2|21
1599637800000|2020-09-09 07:50:00|29216.2|29196.2|29215.7|29195.7|29216.2|29196.2|29215.2|29195.2|4
1599638100000|2020-09-09 07:55:00|29212.9|29192.9|29212.5|29192.5|29214.3|29194.3|29210|29190|6
1599638400000|2020-09-09 08:00:00|29212.8|29192.8|29212.5|29192.5|29217.2|29197.2|29210|29190|20
1599638700000|2020-09-09 08:05:00|29211.1|29191.1|29212.5|29192.5|29212.5|29192.5|29210|29190|5
1599639000000|2020-09-09 08:10:00|29212.2|29192.2|29212.2|29192.2|29212.2|29192.2|29207.2|29187.2|5
1599639600000|2020-09-09 08:20:00|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|1
1599641400000|2020-09-09 08:50:00|29211.3|29191.3|29211.3|29191.3|29211.3|29191.3|29211.3|29191.3|1
1599641700000|2020-09-09 08:55:00|29210.2|29190.2|29211.6|29191.6|29215.1|29195.1|29210.2|29190.2|5
1599642000000|2020-09-09 09:00:00|29212.7|29192.7|29216.3|29196.3|29221.7|29201.7|29212.7|29192.7|11
1599642600000|2020-09-09 09:10:00|29218.2|29198.2|29219.4|29184.4|29219.4|29198.2|29218.2|29183.9|4
1599642900000|2020-09-09 09:15:00|29215.9|29195.9|29216.9|29196.9|29233.7|29213.2|29215.9|29186.6|16
1599643500000|2020-09-09 09:25:00|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|1
1599643800000|2020-09-09 09:30:00|29216.3|29196.3|29214.7|29194.7|29216.3|29196.3|29214.2|29194.2|3
1599644100000|2020-09-09 09:35:00|29215.2|29195.2|29218.8|29198.8|29218.8|29198.8|29213.8|29193.8|6
1599644700000|2020-09-09 09:45:00|29216.3|29196.3|29216.3|29196.3|29216.3|29196.3|29216.3|29196.3|1
1599645000000|2020-09-09 09:50:00|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|1
1599645300000|2020-09-09 09:55:00|29213.4|29193.4|29220|29200|29220|29200|29213.3|29193.3|7
1599645600000|2020-09-09 10:00:00|29222.5|29202.5|29222.5|29202.5|29222.8|29202.8|29222.5|29202.5|3
1599645900000|2020-09-09 10:05:00|29220|29200|29223|29203|29223|29203|29220|29200|4
1599646200000|2020-09-09 10:10:00|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|1
1599647100000|2020-09-09 10:25:00|29220|29200|29230.3|29210.3|29230.3|29210.3|29220|29200|6
1599647400000|2020-09-09 10:30:00|29230|29210|29225.3|29205.3|29237.5|29210|29225.3|29200.8|7
1599648300000|2020-09-09 10:45:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1599648600000|2020-09-09 10:50:00|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|1
1599649200000|2020-09-09 11:00:00|29220|29200|29227.5|29207.5|29230|29210|29220|29200|15
1599650400000|2020-09-09 11:20:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1599650700000|2020-09-09 11:25:00|29222.9|29202.9|29225|29205|29225|29205|29222.9|29202.9|2
1599651300000|2020-09-09 11:35:00|29222.9|29202.9|29225|29205|29225|29205|29222.9|29202.9|4
1599651600000|2020-09-09 11:40:00|29225.3|29205.3|29218|29198|29227.5|29207.5|29218|29198|7
1599652200000|2020-09-09 11:50:00|29217.5|29197.5|29222.2|29202.2|29222.2|29202.2|29217.5|29197.5|4
1599652500000|2020-09-09 11:55:00|29221.9|29201.9|29213.4|29193.4|29222.2|29202.2|29210.2|29190.2|11
1599652800000|2020-09-09 12:00:00|29214.3|29194.3|29214.2|29194.2|29214.7|29194.7|29204.6|29184.6|13
1599653100000|2020-09-09 12:05:00|29213.8|29193.8|29211.3|29191.3|29213.8|29193.8|29204.2|29184.2|15
1599653700000|2020-09-09 12:15:00|29210.2|29190.2|29206.3|29186.3|29210.2|29190.2|29206.3|29186.3|2
1599654600000|2020-09-09 12:30:00|29201.6|29181.6|29204.2|29184.2|29204.2|29184.2|29201.6|29181.6|3
1599654900000|2020-09-09 12:35:00|29203.8|29183.8|29203.8|29183.8|29203.8|29183.8|29203.8|29183.8|1
1599655200000|2020-09-09 12:40:00|29198.8|29178.8|29198.8|29178.8|29198.8|29178.8|29198.8|29178.8|1
1599655500000|2020-09-09 12:45:00|29196.4|29176.4|29195|29175|29196.4|29176.4|29191.5|29171.5|9
1599655800000|2020-09-09 12:50:00|29193|29173|29196|29176|29196|29176|29186.6|29166.6|9
1599656100000|2020-09-09 12:55:00|29197.7|29177.7|29207.5|29172.5|29212.5|29177.7|29196.3|29170.5|10
1599656400000|2020-09-09 13:00:00|29205.8|29170.8|29197.8|29177.8|29206.5|29180.5|29197.8|29170.3|9
1599656700000|2020-09-09 13:05:00|29198|29178|29198.2|29163.2|29198.3|29178|29196.8|29163.2|5
1599657000000|2020-09-09 13:10:00|29198.7|29163.7|29198|29163|29198.7|29163.7|29197.4|29162.4|5
1599657300000|2020-09-09 13:15:00|29194.7|29174.7|29204|29169|29204|29175.5|29194.5|29168.3|5
1599657600000|2020-09-09 13:20:00|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|1
1599657900000|2020-09-09 13:25:00|29202.5|29167.5|29203.5|29168.5|29204.5|29169.5|29202.5|29167.5|4
1599658200000|2020-09-09 13:30:00|29203.9|29168.9|29197.7|29177.7|29203.9|29177.7|29197.7|29168.9|2
1599658500000|2020-09-09 13:35:00|29196.2|29176.2|29195.4|29175.4|29197.2|29177.2|29195.4|29175.4|4
1599659100000|2020-09-09 13:45:00|29194.2|29174.2|29193.7|29173.7|29194.2|29174.2|29192.3|29172.3|7
1599659400000|2020-09-09 13:50:00|29196.2|29176.2|29194.2|29174.2|29207.7|29178.2|29193.7|29169.4|8
1599659700000|2020-09-09 13:55:00|29196.2|29176.2|29193.7|29173.7|29196.2|29176.2|29193.7|29173.7|2
1599660000000|2020-09-09 14:00:00|29192.4|29172.4|29187.5|29167.5|29193.3|29173.3|29185.9|29165.9|15
1599660300000|2020-09-09 14:05:00|29190.4|29170.4|29192.5|29172.5|29197.4|29177.4|29187.5|29167.5|7
1599660600000|2020-09-09 14:10:00|29194|29174|29193.7|29173.7|29195|29175|29192.5|29172.5|10
1599660900000|2020-09-09 14:15:00|29196.2|29176.2|29197.4|29177.4|29198.7|29178.7|29196.2|29176.2|3
1599661200000|2020-09-09 14:20:00|29198.7|29178.7|29203.4|29183.4|29205.4|29185.4|29198.7|29178.7|10
1599661500000|2020-09-09 14:25:00|29200.4|29180.4|29203.4|29183.4|29203.4|29183.4|29198.7|29178.7|6
1599662400000|2020-09-09 14:40:00|29200.4|29180.4|29198.8|29178.8|29200.4|29180.4|29198.8|29178.8|2
1599662700000|2020-09-09 14:45:00|29203.4|29183.4|29197.4|29177.4|29203.4|29183.4|29197.4|29177.4|6
1599663000000|2020-09-09 14:50:00|29198.7|29178.7|29201.2|29181.2|29201.2|29181.2|29197.4|29177.4|17
1599663300000|2020-09-09 14:55:00|29200.7|29180.7|29203.7|29183.7|29203.7|29183.7|29200.7|29180.7|4
1599663600000|2020-09-09 15:00:00|29203.4|29183.4|29201.2|29181.2|29203.4|29183.4|29201.2|29181.2|2
1599664200000|2020-09-09 15:10:00|29200.2|29180.2|29198.7|29178.7|29200.2|29180.2|29198.7|29178.7|2
1599664500000|2020-09-09 15:15:00|29196.4|29176.4|29197.5|29177.5|29197.5|29177.5|29196.4|29176.4|2
1599664800000|2020-09-09 15:20:00|29198.5|29178.5|29200|29180|29202.4|29182.4|29198.5|29178.5|3
1599665100000|2020-09-09 15:25:00|29199.8|29179.8|29197.5|29177.5|29199.8|29179.8|29196.2|29176.2|5
1599665400000|2020-09-09 15:30:00|29192.5|29172.5|29190|29170|29192.5|29172.5|29190|29170|2
1599665700000|2020-09-09 15:35:00|29192.5|29172.5|29199.7|29179.7|29199.7|29179.7|29192.5|29172.5|5
1599669000000|2020-09-09 16:30:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1599670800000|2020-09-09 17:00:00|29201.4|29181.4|29201.4|29181.4|29201.4|29181.4|29201.4|29181.4|1
1599671700000|2020-09-09 17:15:00|29208.9|29173.9|29203.9|29183.9|29208.9|29183.9|29203.9|29173.9|2
1599672000000|2020-09-09 17:20:00|29204.7|29184.7|29202.6|29182.6|29204.7|29184.7|29202.6|29182.6|3
1599672300000|2020-09-09 17:25:00|29203.9|29183.9|29208.4|29173.4|29208.4|29183.9|29202.6|29173.4|3
1599673200000|2020-09-09 17:40:00|29207.2|29172.2|29208.9|29173.9|29208.9|29173.9|29205.9|29170.9|4
1599673500000|2020-09-09 17:45:00|29208.4|29173.4|29208.4|29173.4|29208.4|29183.9|29202.6|29173.4|7
1599674100000|2020-09-09 17:55:00|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|1
1599677700000|2020-09-09 18:55:00|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|1
1599678000000|2020-09-09 19:00:00|29198.9|29178.9|29198.9|29178.9|29198.9|29178.9|29198.9|29178.9|1
1599678300000|2020-09-09 19:05:00|29197.5|29177.5|29198.9|29178.9|29198.9|29178.9|29197.5|29177.5|4
1599678900000|2020-09-09 19:15:00|29200.2|29180.2|29198.9|29178.9|29200.2|29180.2|29198.9|29178.9|2
1599679200000|2020-09-09 19:20:00|29200.5|29180.5|29192.5|29172.5|29200.5|29180.5|29191.4|29171.4|8
1599679800000|2020-09-09 19:30:00|29191|29171|29191|29171|29191|29171|29191|29171|1
1599680100000|2020-09-09 19:35:00|29190.5|29170.5|29190.5|29170.5|29190.5|29170.5|29190.5|29170.5|1
1599680700000|2020-09-09 19:45:00|29191.8|29171.8|29192.5|29172.5|29193.8|29173.8|29190.5|29170.5|5
1599705000000|2020-09-10 02:30:00|29173|29153|29172.5|29152.5|29177.5|29157.5|29172|29152|22
1599705300000|2020-09-10 02:35:00|29173|29153|29171|29151|29173.8|29153.8|29167.8|29147.8|36
1599705600000|2020-09-10 02:40:00|29170.5|29150.5|29170.5|29150.5|29172|29152|29167|29147|45
1599705900000|2020-09-10 02:45:00|29171|29151|29166.3|29146.3|29172|29152|29166.3|29146.3|25
1599706200000|2020-09-10 02:50:00|29166.5|29146.5|29165.3|29145.3|29166.5|29146.5|29165.3|29145.3|9
1599706500000|2020-09-10 02:55:00|29166|29146|29168|29148|29170|29150|29165.8|29145.8|44
1599706800000|2020-09-10 03:00:00|29167.5|29147.5|29165|29145|29167.8|29147.8|29157.5|29137.5|80
1599707100000|2020-09-10 03:05:00|29163.8|29143.8|29164.1|29144.1|29165.5|29145.5|29162.9|29142.9|24
1599707400000|2020-09-10 03:10:00|29163.9|29143.9|29167.7|29147.7|29168.5|29148.5|29163.9|29143.9|21
1599707700000|2020-09-10 03:15:00|29168|29148|29171|29151|29175.5|29155.5|29167.5|29147.5|28
1599708000000|2020-09-10 03:20:00|29171.5|29151.5|29169|29149|29173.5|29153.5|29168.5|29148.5|27
1599708300000|2020-09-10 03:25:00|29168.5|29148.5|29168|29148|29168.5|29148.5|29168|29148|2
1599708600000|2020-09-10 03:30:00|29168.5|29148.5|29169|29149|29170|29150|29168|29148|8
1599708900000|2020-09-10 03:35:00|29168.5|29148.5|29171.5|29151.5|29178.5|29158.5|29168.5|29148.5|8
1599709200000|2020-09-10 03:40:00|29172.2|29152.2|29172.2|29152.2|29173|29153|29171.5|29151.5|7
1599709500000|2020-09-10 03:45:00|29174.2|29154.2|29172.8|29152.8|29174.2|29154.2|29172.5|29152.5|4
1599710400000|2020-09-10 04:00:00|29174.2|29154.2|29175|29155|29177.5|29157.5|29172.8|29152.8|10
1599711000000|2020-09-10 04:10:00|29177.4|29157.4|29175|29155|29177.4|29157.4|29175|29155|4
1599711300000|2020-09-10 04:15:00|29182|29162|29176.5|29156.5|29182|29162|29176.5|29156.5|2
1599711600000|2020-09-10 04:20:00|29177|29157|29176.5|29156.5|29179.5|29159.5|29174.6|29154.6|26
1599712200000|2020-09-10 04:30:00|29176|29156|29177.5|29157.5|29177.5|29157.5|29174.5|29154.5|13
1599712500000|2020-09-10 04:35:00|29177|29157|29178|29158|29178.5|29158.5|29177|29157|8
1599712800000|2020-09-10 04:40:00|29177|29157|29183.3|29163.3|29183.3|29163.3|29177|29157|17
1599713100000|2020-09-10 04:45:00|29183|29163|29181.5|29161.5|29183|29163|29179|29159|18
1599713400000|2020-09-10 04:50:00|29180.3|29160.3|29180.3|29160.3|29180.3|29160.3|29180.3|29160.3|1
1599713700000|2020-09-10 04:55:00|29180|29160|29180.3|29160.3|29180.3|29160.3|29180|29160|2
1599715200000|2020-09-10 05:20:00|29180.8|29160.8|29178.3|29158.3|29180.8|29160.8|29177.8|29157.8|5
1599715500000|2020-09-10 05:25:00|29177.8|29157.8|29172.8|29152.8|29177.8|29157.8|29172.8|29152.8|27
1599716100000|2020-09-10 05:35:00|29171.6|29151.6|29177.2|29157.2|29177.2|29157.2|29171.6|29151.6|7
1599716400000|2020-09-10 05:40:00|29176.2|29156.2|29173|29153|29176.2|29156.2|29172.5|29152.5|12
1599716700000|2020-09-10 05:45:00|29172.5|29152.5|29175.3|29155.3|29175.8|29155.8|29171.6|29151.6|12
1599717000000|2020-09-10 05:50:00|29175|29155|29172.8|29152.8|29175|29155|29172.8|29152.8|2
1599717300000|2020-09-10 05:55:00|29175.5|29155.5|29171.6|29151.6|29175.5|29155.5|29171.1|29151.1|22
1599717600000|2020-09-10 06:00:00|29171.1|29151.1|29174.8|29154.8|29174.8|29154.8|29170.1|29150.1|11
1599717900000|2020-09-10 06:05:00|29172.8|29152.8|29167.8|29147.8|29174.8|29154.8|29167.8|29147.8|6
1599718200000|2020-09-10 06:10:00|29166.1|29146.1|29167.8|29147.8|29167.8|29147.8|29166.1|29146.1|2
1599718500000|2020-09-10 06:15:00|29167.5|29147.5|29174.5|29154.5|29174.5|29154.5|29165.6|29145.6|14
1599718800000|2020-09-10 06:20:00|29174|29154|29176|29156|29176|29156|29174|29154|5
1599719100000|2020-09-10 06:25:00|29176.5|29156.5|29172.5|29152.5|29176.5|29156.5|29172.5|29152.5|7
1599719400000|2020-09-10 06:30:00|29173|29153|29173.5|29153.5|29173.5|29153.5|29173|29153|2
1599719700000|2020-09-10 06:35:00|29174|29154|29175.5|29155.5|29176.5|29156.5|29172.5|29152.5|21
1599720000000|2020-09-10 06:40:00|29175|29155|29174.5|29154.5|29175|29155|29174.5|29154.5|2
1599720300000|2020-09-10 06:45:00|29174|29154|29171.5|29151.5|29174|29154|29171.5|29151.5|15
1599720600000|2020-09-10 06:50:00|29172|29152|29175.5|29155.5|29175.5|29155.5|29172|29152|7
1599720900000|2020-09-10 06:55:00|29176|29156|29176.5|29156.5|29176.5|29156.5|29176|29156|2
1599721200000|2020-09-10 07:00:00|29177|29157|29177|29157|29177|29157|29175.5|29155.5|11
1599721500000|2020-09-10 07:05:00|29178|29158|29178|29158|29186.5|29166.5|29178|29158|12
1599721800000|2020-09-10 07:10:00|29179|29159|29177.5|29157.5|29181|29161|29177.5|29157.5|18
1599722100000|2020-09-10 07:15:00|29178|29158|29179|29159|29182.5|29162.5|29178|29158|7
1599722400000|2020-09-10 07:20:00|29179.5|29159.5|29179.5|29159.5|29179.5|29159.5|29179.5|29159.5|1
1599722700000|2020-09-10 07:25:00|29180|29160|29188|29168|29188.5|29168.5|29180|29160|21
1599723000000|2020-09-10 07:30:00|29188.5|29168.5|29185|29165|29191.5|29171.5|29185|29165|9
1599723300000|2020-09-10 07:35:00|29187.5|29167.5|29187.5|29167.5|29192.3|29172.3|29187.5|29167.5|3
1599723600000|2020-09-10 07:40:00|29190.5|29170.5|29195|29175|29206.5|29175|29190.5|29165|24
1599724200000|2020-09-10 07:50:00|29192.5|29172.5|29192.5|29172.5|29195|29175|29192.5|29172.5|7
1599724500000|2020-09-10 07:55:00|29195|29175|29195|29175|29195|29175|29195|29175|1
1599724800000|2020-09-10 08:00:00|29195.5|29175.5|29188|29168|29195.5|29175.5|29188|29168|7
1599725100000|2020-09-10 08:05:00|29187.6|29167.6|29187.6|29167.6|29188|29168|29187.6|29167.6|3
1599725400000|2020-09-10 08:10:00|29186.1|29166.1|29187.3|29167.3|29187.9|29167.9|29180|29160|11
1599725700000|2020-09-10 08:15:00|29185|29165|29185|29165|29185|29165|29185|29165|1
1599726300000|2020-09-10 08:25:00|29184.8|29164.8|29182.5|29162.5|29184.8|29164.8|29182.5|29162.5|4
1599726600000|2020-09-10 08:30:00|29180|29160|29180|29160|29182.5|29162.5|29179.8|29159.8|10
1599726900000|2020-09-10 08:35:00|29187.2|29167.2|29182.5|29162.5|29187.2|29167.2|29182.5|29162.5|3
1599727200000|2020-09-10 08:40:00|29182.8|29162.8|29180.3|29160.3|29185.3|29165.3|29180.3|29160.3|4
1599727800000|2020-09-10 08:50:00|29179.2|29159.2|29180.8|29160.8|29181.7|29161.7|29177.8|29157.8|7
1599728100000|2020-09-10 08:55:00|29182.8|29162.8|29180.8|29160.8|29184|29164|29177.8|29157.8|6
1599729900000|2020-09-10 09:25:00|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|1
1599730200000|2020-09-10 09:30:00|29185|29165|29185|29165|29185|29165|29185|29165|1
1599730800000|2020-09-10 09:40:00|29184|29164|29185|29165|29185|29165|29184|29164|2
1599731100000|2020-09-10 09:45:00|29186.6|29166.6|29186.6|29166.6|29186.6|29166.6|29186.6|29166.6|1
1599731400000|2020-09-10 09:50:00|29188|29168|29187.8|29167.8|29191.7|29171.7|29186.4|29166.4|10
1599731700000|2020-09-10 09:55:00|29189.2|29169.2|29187.8|29167.8|29189.2|29169.2|29187.8|29167.8|2
1599732300000|2020-09-10 10:05:00|29182.8|29162.8|29185|29165|29185|29165|29182.8|29162.8|2
1599735000000|2020-09-10 10:50:00|29187.2|29167.2|29185|29165|29187.2|29167.2|29185|29165|2
1599735900000|2020-09-10 11:05:00|29183.5|29163.5|29185|29165|29185|29165|29183.5|29163.5|2
1599737700000|2020-09-10 11:35:00|29182.5|29162.5|29182.5|29162.5|29185|29165|29182.5|29162.5|5
1599738000000|2020-09-10 11:40:00|29183|29163|29187.5|29167.5|29187.5|29167.5|29182.6|29162.6|10
1599738300000|2020-09-10 11:45:00|29185|29165|29192.5|29157.5|29192.5|29165|29185|29157.5|2
1599740100000|2020-09-10 12:15:00|29193.4|29158.4|29192.5|29157.5|29193.4|29158.4|29192.5|29157.5|2
1599741300000|2020-09-10 12:35:00|29191.6|29156.6|29192.5|29157.5|29192.5|29157.5|29191.6|29156.6|2
1599742200000|2020-09-10 12:50:00|29193.4|29158.4|29191.4|29156.4|29193.4|29158.4|29190.5|29155.5|11
1599742500000|2020-09-10 12:55:00|29191.3|29156.3|29185|29150|29191.3|29156.3|29185|29150|11
1599742800000|2020-09-10 13:00:00|29185.5|29150.5|29185.5|29150.5|29185.5|29150.5|29185.5|29150.5|1
1599743400000|2020-09-10 13:10:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599743700000|2020-09-10 13:15:00|29172.8|29152.8|29185.5|29150.5|29185.5|29155.4|29172.5|29150.5|7
1599744000000|2020-09-10 13:20:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599744300000|2020-09-10 13:25:00|29172.8|29152.8|29181.3|29146.3|29181.3|29154|29172.5|29145|8
1599744600000|2020-09-10 13:30:00|29180|29145|29170|29150|29180|29152.5|29170|29142.5|5
1599745200000|2020-09-10 13:40:00|29172.5|29152.5|29177.5|29157.5|29180|29160|29172.5|29152.5|6
1599745500000|2020-09-10 13:45:00|29172.5|29152.5|29175|29155|29178.8|29158.8|29172.5|29152.5|8
1599746100000|2020-09-10 13:55:00|29185|29150|29185|29150|29185|29150|29185|29150|1
1599746400000|2020-09-10 14:00:00|29187.5|29152.5|29187.1|29152.1|29187.5|29152.5|29187.1|29152.1|2
1599747000000|2020-09-10 14:10:00|29187.5|29152.5|29182.1|29162.1|29187.5|29162.5|29182.1|29152.1|5
1599747300000|2020-09-10 14:15:00|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|1
1599747600000|2020-09-10 14:20:00|29180|29160|29180|29160|29180|29160|29180|29160|1
1599748200000|2020-09-10 14:30:00|29177.5|29157.5|29180|29145|29180|29157.5|29176.2|29142.8|5
1599748500000|2020-09-10 14:35:00|29177.5|29142.5|29177.5|29142.5|29177.5|29142.5|29177.5|29142.5|1
1599748800000|2020-09-10 14:40:00|29180|29145|29187.5|29152.5|29187.5|29152.5|29180|29145|5
1599749100000|2020-09-10 14:45:00|29186.4|29151.4|29190|29155|29190|29158.8|29177.8|29151.4|6
1599749400000|2020-09-10 14:50:00|29192.5|29157.5|29180|29160|29192.5|29162.5|29180|29157.5|3
1599750000000|2020-09-10 15:00:00|29182.5|29162.5|29177.5|29157.5|29182.5|29162.5|29177.5|29157.5|4
1599750300000|2020-09-10 15:05:00|29180|29160|29182.5|29162.5|29182.5|29162.5|29180|29160|2
1599750600000|2020-09-10 15:10:00|29181.2|29161.2|29180|29160|29182.5|29162.5|29180|29160|4
1599750900000|2020-09-10 15:15:00|29188.7|29153.7|29182.5|29162.5|29189.2|29162.9|29182.5|29152.5|6
1599751200000|2020-09-10 15:20:00|29181.2|29161.2|29180|29160|29182.5|29162.5|29180|29160|4
1599751500000|2020-09-10 15:25:00|29180.3|29160.3|29182.5|29162.5|29182.5|29162.5|29180.3|29160.3|2
1599751800000|2020-09-10 15:30:00|29182.9|29162.9|29180.4|29160.4|29182.9|29162.9|29180.4|29160.4|2
1599752700000|2020-09-10 15:45:00|29177.9|29157.9|29177.9|29157.9|29177.9|29157.9|29175.4|29155.4|3
1599753300000|2020-09-10 15:55:00|29182.8|29162.8|29182.8|29162.8|29182.8|29162.8|29182.8|29162.8|1
1599753600000|2020-09-10 16:00:00|29184.2|29164.2|29182.9|29162.9|29184.2|29164.2|29182.9|29162.9|4
1599753900000|2020-09-10 16:05:00|29187.8|29167.8|29197.9|29162.9|29197.9|29167.8|29186.6|29162|6
1599754500000|2020-09-10 16:15:00|29197|29162|29197|29162|29197.9|29168.3|29188.3|29162|9
1599754800000|2020-09-10 16:20:00|29197.9|29162.9|29197.9|29162.9|29198.6|29163.6|29197.9|29162.9|3
1599755400000|2020-09-10 16:30:00|29197.7|29162.7|29197.7|29162.7|29197.7|29162.7|29197.7|29162.7|1
1599755700000|2020-09-10 16:35:00|29198.3|29163.3|29202.6|29167.6|29202.6|29167.6|29198.3|29163.3|2
1599756600000|2020-09-10 16:50:00|29198.9|29163.9|29206.7|29171.7|29206.7|29171.7|29198.9|29163.9|4
1599756900000|2020-09-10 16:55:00|29205.7|29170.7|29205.7|29170.7|29206.3|29171.3|29205.7|29170.7|3
1599757500000|2020-09-10 17:05:00|29206.3|29171.3|29205.7|29170.7|29206.3|29171.3|29205.7|29170.7|2
1599757800000|2020-09-10 17:10:00|29206.7|29171.7|29203.9|29168.9|29206.7|29171.7|29203.9|29168.9|5
1599761100000|2020-09-10 18:05:00|29198.7|29178.7|29203.9|29168.9|29203.9|29178.7|29198.7|29168.9|2
1599761400000|2020-09-10 18:10:00|29205.2|29170.2|29205.2|29170.2|29205.2|29177.7|29197.7|29168.9|4
1599761700000|2020-09-10 18:15:00|29203.1|29183.1|29203.9|29168.9|29208.9|29183.1|29203.1|29168.9|16
1599762000000|2020-09-10 18:20:00|29198.7|29178.7|29203.9|29168.9|29203.9|29178.7|29198.7|29168.9|2
1599762300000|2020-09-10 18:25:00|29205.2|29170.2|29203.9|29168.9|29205.2|29179.3|29198|29168.9|6
1599762600000|2020-09-10 18:30:00|29203.3|29168.3|29202.7|29167.7|29203.3|29168.3|29202.7|29167.7|2
1599763500000|2020-09-10 18:45:00|29198.6|29178.6|29202.7|29167.7|29203.9|29178.6|29198.6|29167.7|4
1599764400000|2020-09-10 19:00:00|29202.5|29167.5|29196|29161|29202.5|29173|29191.8|29156.8|8
1599764700000|2020-09-10 19:05:00|29201.8|29166.8|29201.8|29166.8|29201.8|29166.8|29201.8|29166.8|1
1599765000000|2020-09-10 19:10:00|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|1
1599791400000|2020-09-11 02:30:00|29192.5|29157.5|29184.5|29164.5|29192.5|29165.5|29184|29157|9
1599791700000|2020-09-11 02:35:00|29183.5|29163.5|29183|29163|29184.5|29164.5|29181.5|29161.5|8
1599792000000|2020-09-11 02:40:00|29182.5|29162.5|29180.5|29160.5|29182.5|29162.5|29180|29160|12
1599792300000|2020-09-11 02:45:00|29180|29160|29180.5|29160.5|29180.5|29160.5|29179|29159|8
1599792600000|2020-09-11 02:50:00|29180|29160|29181.5|29161.5|29181.5|29161.5|29179.5|29159.5|12
1599792900000|2020-09-11 02:55:00|29181|29161|29189|29154|29189.5|29162.5|29180.5|29153.5|9
1599793200000|2020-09-11 03:00:00|29185.5|29165.5|29182|29162|29190|29165.5|29181.5|29153.5|16
1599793500000|2020-09-11 03:05:00|29182.5|29162.5|29191.5|29156.5|29191.5|29164|29182.5|29156.5|6
1599793800000|2020-09-11 03:10:00|29192|29157|29193.5|29158.5|29195.5|29160.5|29192|29157|10
1599794100000|2020-09-11 03:15:00|29193|29158|29193.5|29158.5|29193.5|29158.5|29192|29157|5
1599794400000|2020-09-11 03:20:00|29193|29158|29194|29159|29195|29160|29192|29157|13
1599795000000|2020-09-11 03:30:00|29194.5|29159.5|29194.5|29159.5|29195|29160|29194.5|29159.5|3
1599795300000|2020-09-11 03:35:00|29194|29159|29194|29159|29195|29160|29193.5|29158.5|8
1599795900000|2020-09-11 03:45:00|29193.5|29158.5|29188|29168|29193.5|29168.5|29187.5|29157|9
1599796200000|2020-09-11 03:50:00|29188.5|29168.5|29188.5|29168.5|29189|29169|29188.5|29168.5|3
1599796500000|2020-09-11 03:55:00|29189|29169|29189.5|29169.5|29189.5|29169.5|29189|29169|2
1599796800000|2020-09-11 04:00:00|29189|29169|29190|29170|29190|29170|29189|29169|3
1599797400000|2020-09-11 04:10:00|29190.5|29170.5|29190|29170|29191|29171|29189.5|29169.5|6
1599797700000|2020-09-11 04:15:00|29189.5|29169.5|29196.5|29161.5|29196.5|29169.5|29189.5|29160|6
1599798600000|2020-09-11 04:30:00|29197.5|29162.5|29196.5|29161.5|29197.5|29162.5|29196.5|29161.5|3
1599798900000|2020-09-11 04:35:00|29195|29160|29192|29157|29195|29166.5|29186.5|29157|7
1599799200000|2020-09-11 04:40:00|29192.5|29157.5|29192.5|29157.5|29193|29158|29192|29157|4
1599799500000|2020-09-11 04:45:00|29187.5|29167.5|29185|29165|29187.5|29167.5|29183.5|29163.5|9
1599799800000|2020-09-11 04:50:00|29186|29166|29185|29165|29187.5|29167.5|29185|29165|4
1599800100000|2020-09-11 04:55:00|29186.5|29166.5|29192.5|29157.5|29192.5|29166.5|29184.5|29157.5|6
1599800400000|2020-09-11 05:00:00|29185.5|29165.5|29192.5|29157.5|29194.5|29165.5|29185.5|29157.5|15
1599801000000|2020-09-11 05:10:00|29191.5|29156.5|29183.5|29163.5|29191.5|29163.5|29183.5|29156|4
1599801300000|2020-09-11 05:15:00|29184|29164|29185.5|29165.5|29187|29167|29183.5|29163.5|9
1599801600000|2020-09-11 05:20:00|29185|29165|29191|29156|29193.5|29166|29185|29156|6
1599801900000|2020-09-11 05:25:00|29190.5|29155.5|29189.5|29154.5|29191|29156|29189.5|29154.5|4
1599802200000|2020-09-11 05:30:00|29189|29154|29186.5|29151.5|29189|29162.5|29180.5|29151|10
1599802500000|2020-09-11 05:35:00|29179.5|29159.5|29180|29160|29180.5|29160.5|29179.5|29159.5|4
1599802800000|2020-09-11 05:40:00|29186.5|29151.5|29177.5|29157.5|29186.5|29158.5|29177.5|29151|8
1599803100000|2020-09-11 05:45:00|29178|29158|29177.5|29157.5|29178.5|29158.5|29177.5|29157.5|4
1599803400000|2020-09-11 05:50:00|29178|29158|29178.5|29158.5|29178.5|29158.5|29178|29158|2
1599804300000|2020-09-11 06:05:00|29179|29159|29179.5|29159.5|29184|29164|29179|29159|27
1599804600000|2020-09-11 06:10:00|29180|29160|29189|29154|29190.5|29162.5|29180|29154|10
1599804900000|2020-09-11 06:15:00|29188.5|29153.5|29180.5|29160.5|29189|29161.5|29180.5|29152.5|9
1599805200000|2020-09-11 06:20:00|29181.5|29161.5|29189.5|29154.5|29194.5|29162.5|29179.5|29154|29
1599805500000|2020-09-11 06:25:00|29189|29154|29188|29153|29189|29154|29187|29152|7
1599805800000|2020-09-11 06:30:00|29187|29152|29176|29156|29187|29156|29175.5|29152|3
1599806100000|2020-09-11 06:35:00|29176.5|29156.5|29179.5|29159.5|29179.5|29159.5|29176.5|29156.5|6
1599806400000|2020-09-11 06:40:00|29178.5|29158.5|29179.5|29159.5|29179.5|29159.5|29178.5|29158.5|6
1599806700000|2020-09-11 06:45:00|29178.5|29158.5|29180.5|29160.5|29180.5|29160.5|29173|29153|10
1599807000000|2020-09-11 06:50:00|29180|29160|29180|29160|29180.5|29160.5|29180|29160|3
1599807900000|2020-09-11 07:05:00|29179.5|29159.5|29176.5|29156.5|29184|29159.5|29176.5|29148|12
1599808200000|2020-09-11 07:10:00|29184|29149|29174.5|29154.5|29184.5|29157.5|29174.5|29149|9
1599808500000|2020-09-11 07:15:00|29174|29154|29174.5|29154.5|29174.5|29154.5|29174|29154|2
1599808800000|2020-09-11 07:20:00|29174|29154|29173.5|29153.5|29174.5|29154.5|29173.5|29153.5|4
1599809100000|2020-09-11 07:25:00|29172.5|29152.5|29173.5|29153.5|29173.5|29153.5|29172.5|29152.5|2
1599809400000|2020-09-11 07:30:00|29185|29150|29185|29150|29185|29160.5|29173.5|29149.5|7
1599810900000|2020-09-11 07:55:00|29187.5|29152.5|29187.5|29152.5|29187.5|29152.5|29187.5|29152.5|1
1599811500000|2020-09-11 08:05:00|29177.5|29157.5|29177.5|29157.5|29177.5|29157.5|29177.5|29157.5|1
1599811800000|2020-09-11 08:10:00|29176.1|29156.1|29177.5|29157.5|29177.5|29157.5|29176.1|29156.1|2
1599812400000|2020-09-11 08:20:00|29178.9|29158.9|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|2
1599812700000|2020-09-11 08:25:00|29176.1|29156.1|29177.5|29157.5|29177.5|29157.5|29176.1|29156.1|2
1599813300000|2020-09-11 08:35:00|29177.8|29157.8|29177.5|29157.5|29177.8|29157.8|29177.2|29157.2|4
1599814200000|2020-09-11 08:50:00|29181.1|29161.1|29180|29160|29181.6|29161.6|29177.5|29157.5|4
1599814500000|2020-09-11 08:55:00|29177.5|29157.5|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|3
1599814800000|2020-09-11 09:00:00|29178.9|29158.9|29177.5|29157.5|29178.9|29158.9|29176.1|29156.1|8
1599815100000|2020-09-11 09:05:00|29179.3|29159.3|29177.5|29157.5|29179.3|29159.3|29177.5|29157.5|2
1599815700000|2020-09-11 09:15:00|29180|29160|29182.5|29162.5|29183.9|29163.9|29180|29160|5
1599816000000|2020-09-11 09:20:00|29183|29163|29182.6|29162.6|29185|29165|29182.6|29162.6|3
1599816300000|2020-09-11 09:25:00|29180.3|29160.3|29182.5|29162.5|29182.5|29162.5|29180|29160|4
1599816600000|2020-09-11 09:30:00|29182.8|29162.8|29187.6|29167.6|29187.6|29167.6|29180.3|29160.3|3
1599816900000|2020-09-11 09:35:00|29186.4|29166.4|29189.2|29169.2|29189.2|29169.2|29186.4|29166.4|9
1599817200000|2020-09-11 09:40:00|29187.8|29167.8|29187.8|29167.8|29187.8|29167.8|29187.8|29167.8|1
1599817500000|2020-09-11 09:45:00|29189.2|29169.2|29201.7|29166.7|29204.2|29169.2|29189.2|29166.7|5
1599817800000|2020-09-11 09:50:00|29204.2|29169.2|29201.7|29166.7|29204.2|29169.2|29201.7|29166.7|2
1599818100000|2020-09-11 09:55:00|29204.2|29169.2|29204.2|29169.2|29204.2|29169.2|29204.2|29169.2|1
1599818400000|2020-09-11 10:00:00|29207|29172|29211.7|29176.7|29211.7|29180.6|29200.6|29172|3
1599818700000|2020-09-11 10:05:00|29214.2|29179.2|29209.2|29174.2|29214.2|29179.2|29209.2|29174.2|3
1599819000000|2020-09-11 10:10:00|29204.2|29184.2|29230.3|29195.3|29230.3|29195.3|29204.2|29184.2|10
1599819300000|2020-09-11 10:15:00|29231.2|29196.2|29221.2|29186.2|29231.2|29196.2|29221.2|29186.2|5
1599820500000|2020-09-11 10:35:00|29223.7|29188.7|29223.7|29188.7|29223.7|29188.7|29223.7|29188.7|1
1599821100000|2020-09-11 10:45:00|29220.9|29185.9|29215|29180|29220.9|29185.9|29215|29180|3
1599821400000|2020-09-11 10:50:00|29214.6|29179.6|29214.6|29179.6|29214.6|29179.6|29214.6|29179.6|1
1599821700000|2020-09-11 10:55:00|29217.2|29182.2|29217.2|29182.2|29217.2|29182.2|29217.2|29182.2|1
1599822600000|2020-09-11 11:10:00|29211.7|29176.7|29214.7|29179.7|29217.2|29182.2|29211.7|29176.7|3
1599822900000|2020-09-11 11:15:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599823200000|2020-09-11 11:20:00|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|1
1599823800000|2020-09-11 11:30:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599824400000|2020-09-11 11:40:00|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|1
1599824700000|2020-09-11 11:45:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599825300000|2020-09-11 11:55:00|29214.7|29179.7|29214.7|29179.7|29214.7|29179.7|29214.7|29179.7|1
1599825900000|2020-09-11 12:05:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599826800000|2020-09-11 12:20:00|29209.7|29174.7|29212.2|29177.2|29212.2|29177.2|29209.4|29174.4|3
1599827100000|2020-09-11 12:25:00|29199.7|29179.7|29209.7|29174.7|29209.7|29179.7|29197.3|29174.7|4
1599827400000|2020-09-11 12:30:00|29212.2|29177.2|29207.2|29187.2|29212.2|29187.2|29207.2|29177.2|2
1599827700000|2020-09-11 12:35:00|29208.6|29188.6|29207.2|29187.2|29208.6|29188.6|29207.2|29187.2|6
1599828000000|2020-09-11 12:40:00|29209.7|29189.7|29212.5|29192.5|29232.2|29197.2|29207.2|29187.2|15
1599828300000|2020-09-11 12:45:00|29211.8|29191.8|29209.7|29189.7|29211.8|29191.8|29209.7|29189.7|3
1599828900000|2020-09-11 12:55:00|29217.5|29182.5|29220.8|29185.8|29220.8|29185.8|29217.5|29182.5|5
1599829500000|2020-09-11 13:05:00|29225.2|29190.2|29213.3|29178.3|29225.2|29190.2|29213.3|29178.3|5
1599829800000|2020-09-11 13:10:00|29208.9|29173.9|29220.8|29185.8|29220.8|29185.8|29208.6|29173.6|5
1599830100000|2020-09-11 13:15:00|29218.3|29183.3|29210.8|29175.8|29218.3|29183.3|29210.8|29175.8|4
1599830700000|2020-09-11 13:25:00|29211|29176|29215.8|29180.8|29215.8|29180.8|29210.7|29175.7|5
1599831000000|2020-09-11 13:30:00|29213.3|29178.3|29215.8|29180.8|29215.8|29180.8|29213.3|29178.3|2
1599831300000|2020-09-11 13:35:00|29218.3|29183.3|29215.8|29180.8|29218.3|29183.3|29215.8|29180.8|2
1599831600000|2020-09-11 13:40:00|29218.3|29183.3|29220.8|29185.8|29220.8|29188.9|29208.9|29183.3|5
1599831900000|2020-09-11 13:45:00|29220.2|29185.2|29219.6|29184.6|29220.2|29185.2|29218.3|29183.3|3
1599832200000|2020-09-11 13:50:00|29220.7|29185.7|29215.8|29180.8|29220.8|29185.8|29215.8|29180.8|7
1599832500000|2020-09-11 13:55:00|29218.3|29183.3|29218.3|29183.3|29219.6|29184.6|29217.4|29182.4|6
1599832800000|2020-09-11 14:00:00|29219.6|29184.6|29218.3|29183.3|29219.6|29184.6|29218.3|29183.3|4
1599833100000|2020-09-11 14:05:00|29220.7|29185.7|29220.8|29185.8|29220.8|29185.8|29220.7|29185.7|2
1599833400000|2020-09-11 14:10:00|29223.3|29188.3|29233.3|29198.3|29237|29202|29220.8|29185.8|17
1599833700000|2020-09-11 14:15:00|29238.3|29203.3|29238.3|29203.3|29238.3|29203.3|29238.3|29203.3|1
1599834000000|2020-09-11 14:20:00|29240.8|29205.8|29233.3|29198.3|29243.3|29209.8|29229.8|29198.3|10
1599834300000|2020-09-11 14:25:00|29228.3|29193.3|29233|29198|29237.9|29202.9|29225.8|29190.8|17
1599834600000|2020-09-11 14:30:00|29232.6|29197.6|29233.3|29198.3|29233.3|29198.3|29228.3|29193.3|4
1599834900000|2020-09-11 14:35:00|29227.2|29207.2|29238.2|29203.2|29238.2|29207.2|29227.2|29200.8|3
1599835200000|2020-09-11 14:40:00|29235.8|29200.8|29235.8|29200.8|29235.8|29200.8|29235.8|29200.8|1
1599835500000|2020-09-11 14:45:00|29238.3|29203.3|29235.8|29200.8|29238.3|29203.3|29235.7|29200.7|5
1599835800000|2020-09-11 14:50:00|29233.3|29198.3|29235.8|29200.8|29235.8|29200.8|29233.3|29198.3|2
1599836400000|2020-09-11 15:00:00|29237.4|29202.4|29237.4|29202.4|29237.4|29202.4|29237.4|29202.4|1
1599836700000|2020-09-11 15:05:00|29238.3|29203.3|29233|29198|29239.1|29204.1|29226.1|29191.1|10
1599837000000|2020-09-11 15:10:00|29232|29197|29232|29197|29232|29197|29232|29197|1
1599837300000|2020-09-11 15:15:00|29230.8|29195.8|29228.3|29193.3|29232|29197|29223.3|29188.3|15
1599837600000|2020-09-11 15:20:00|29224.9|29189.9|29218.6|29183.6|29224.9|29189.9|29218.6|29183.6|2
1599837900000|2020-09-11 15:25:00|29221.8|29186.8|29218.5|29183.5|29221.8|29186.8|29218.5|29183.5|2
1599838200000|2020-09-11 15:30:00|29215.8|29180.8|29218.6|29183.6|29228.3|29193.3|29215.8|29180.8|12
1599838500000|2020-09-11 15:35:00|29219.6|29184.6|29218.5|29183.5|29228.3|29193.3|29218.4|29183.4|6
1599838800000|2020-09-11 15:40:00|29218.6|29183.6|29218.6|29183.6|29218.6|29183.6|29218.6|29183.6|1
1599839100000|2020-09-11 15:45:00|29207.4|29187.4|29218.6|29183.6|29218.6|29187.4|29207.4|29183.6|2
1599839400000|2020-09-11 15:50:00|29217|29182|29218.3|29183.3|29218.3|29187.6|29207.6|29182|4
1599840600000|2020-09-11 16:10:00|29217|29182|29213.3|29178.3|29217|29182|29213.3|29178.3|3
1599840900000|2020-09-11 16:15:00|29215.8|29180.8|29215.8|29180.8|29215.8|29180.8|29215.8|29180.8|1
1599842100000|2020-09-11 16:35:00|29213.7|29178.7|29215.8|29180.8|29215.8|29180.8|29213.7|29178.7|2
1599844200000|2020-09-11 17:10:00|29222.4|29187.4|29218.2|29183.2|29223|29188|29216.2|29181.2|8
1599844800000|2020-09-11 17:20:00|29220.4|29185.4|29220.8|29185.8|29220.8|29185.8|29220.4|29185.4|2
1599845400000|2020-09-11 17:30:00|29223.2|29188.2|29220.8|29185.8|29223.2|29188.2|29220.8|29185.8|4
1599846900000|2020-09-11 17:55:00|29223.2|29188.2|29223.2|29188.2|29223.2|29188.2|29223.2|29188.2|1
1599847800000|2020-09-11 18:10:00|29220.8|29185.8|29220.8|29185.8|29220.8|29185.8|29220.8|29185.8|1
1599848100000|2020-09-11 18:15:00|29219.7|29184.7|29219.7|29184.7|29219.7|29184.7|29219.7|29184.7|1
1599850500000|2020-09-11 18:55:00|29218.3|29183.3|29219.7|29184.7|29219.7|29184.7|29218.3|29183.3|2
1599850800000|2020-09-11 19:00:00|29219.8|29184.8|29219.3|29184.3|29219.8|29184.8|29219.3|29184.3|2
1599851400000|2020-09-11 19:10:00|29221.3|29186.3|29221.3|29186.3|29221.3|29186.3|29221.3|29186.3|1
1599852300000|2020-09-11 19:25:00|29219.1|29184.1|29214.3|29179.3|29219.1|29184.1|29214.3|29179.3|3
1599852600000|2020-09-11 19:30:00|29216.3|29181.3|29214.3|29179.3|29217.5|29182.5|29214.3|29179.3|4
1599852900000|2020-09-11 19:35:00|29216.8|29181.8|29218.3|29183.3|29218.3|29183.3|29216.8|29181.8|2
1600050600000|2020-09-14 02:30:00|29162.8|29142.8|29163.8|29143.8|29166.7|29146.7|29162.8|29142.8|6
1600050900000|2020-09-14 02:35:00|29163|29143|29161.2|29141.2|29163|29143|29158.5|29138.5|24
1600051200000|2020-09-14 02:40:00|29161.5|29141.5|29167.5|29147.5|29167.5|29147.5|29161.5|29141.5|18
1600051500000|2020-09-14 02:45:00|29168|29148|29169.5|29149.5|29169.5|29149.5|29166.5|29146.5|14
1600051800000|2020-09-14 02:50:00|29170|29150|29171|29151|29172|29152|29170|29150|11
1600052100000|2020-09-14 02:55:00|29170.6|29150.6|29166.5|29146.5|29171.2|29151.2|29166.5|29146.5|26
1600052400000|2020-09-14 03:00:00|29167|29147|29161.6|29141.6|29169|29149|29161.4|29141.4|34
1600052700000|2020-09-14 03:05:00|29161.7|29141.7|29157.4|29137.4|29162.5|29142.5|29152.5|29132.5|90
1600053000000|2020-09-14 03:10:00|29156.8|29136.8|29156.8|29136.8|29158.4|29138.4|29155|29135|61
1600053300000|2020-09-14 03:15:00|29155|29135|29159.4|29139.4|29160.2|29140.2|29155|29135|11
1600053600000|2020-09-14 03:20:00|29158.8|29138.8|29157.2|29137.2|29160.2|29140.2|29156.2|29136.2|11
1600053900000|2020-09-14 03:25:00|29157.5|29137.5|29167.2|29132.2|29170|29141.9|29157.2|29132|8
1600054200000|2020-09-14 03:30:00|29167.3|29132.3|29158.5|29138.5|29167.3|29141.9|29158.5|29132.3|5
1600054500000|2020-09-14 03:35:00|29170|29135|29158.5|29138.5|29170|29138.5|29158.5|29135|2
1600054800000|2020-09-14 03:40:00|29160|29140|29163.3|29143.3|29163.3|29143.3|29159.5|29139.5|19
1600055100000|2020-09-14 03:45:00|29163.8|29143.8|29163.8|29143.8|29163.8|29143.8|29163.3|29143.3|3
1600055700000|2020-09-14 03:55:00|29163.3|29143.3|29161.5|29141.5|29163.3|29143.3|29160.5|29140.5|5
1600056000000|2020-09-14 04:00:00|29162|29142|29162.5|29142.5|29162.5|29142.5|29162|29142|2
1600056300000|2020-09-14 04:05:00|29162|29142|29165.8|29145.8|29166|29146|29162|29142|8
1600056900000|2020-09-14 04:15:00|29165.3|29145.3|29165.5|29145.5|29165.5|29145.5|29165|29145|3
1600057200000|2020-09-14 04:20:00|29162.8|29142.8|29165.5|29145.5|29165.5|29145.5|29162|29142|9
1600057500000|2020-09-14 04:25:00|29165|29145|29166.7|29146.7|29166.7|29146.7|29165|29145|3
1600057800000|2020-09-14 04:30:00|29166.2|29146.2|29165|29145|29166.2|29146.2|29165|29145|3
1600058100000|2020-09-14 04:35:00|29165.5|29145.5|29165.5|29145.5|29165.5|29145.5|29165.5|29145.5|1
1600058400000|2020-09-14 04:40:00|29166|29146|29165.5|29145.5|29167.2|29147.2|29165|29145|6
1600059900000|2020-09-14 05:05:00|29165|29145|29163.8|29143.8|29165|29145|29162.8|29142.8|9
1600060200000|2020-09-14 05:10:00|29167|29147|29163.3|29143.3|29168.5|29148.5|29163.3|29143.3|15
1600060500000|2020-09-14 05:15:00|29163.8|29143.8|29165|29145|29165.5|29145.5|29163.8|29143.8|6
1600060800000|2020-09-14 05:20:00|29165.5|29145.5|29165.5|29145.5|29166|29146|29165.5|29145.5|3
1600061100000|2020-09-14 05:25:00|29165.8|29145.8|29167|29147|29167|29147|29165|29145|8
1600061400000|2020-09-14 05:30:00|29167.2|29147.2|29167.2|29147.2|29167.2|29147.2|29167.2|29147.2|1
1600061700000|2020-09-14 05:35:00|29166.9|29146.9|29167.2|29147.2|29167.2|29147.2|29166.9|29146.9|2
1600062000000|2020-09-14 05:40:00|29166.7|29146.7|29167.5|29147.5|29167.5|29147.5|29166.1|29146.1|3
1600062600000|2020-09-14 05:50:00|29167|29147|29167|29147|29167|29147|29167|29147|1
1600062900000|2020-09-14 05:55:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|1
1600063200000|2020-09-14 06:00:00|29167|29147|29167.8|29147.8|29172.5|29152.5|29167|29147|9
1600063500000|2020-09-14 06:05:00|29170.5|29150.5|29169.3|29149.3|29171.2|29151.2|29167.5|29147.5|16
1600063800000|2020-09-14 06:10:00|29169.8|29149.8|29169.3|29149.3|29169.8|29149.8|29169.3|29149.3|2
1600064100000|2020-09-14 06:15:00|29169|29149|29167.8|29147.8|29172.2|29152.2|29167.8|29147.8|9
1600064400000|2020-09-14 06:20:00|29169.3|29149.3|29165.2|29145.2|29169.3|29149.3|29164.3|29144.3|8
1600064700000|2020-09-14 06:25:00|29165.7|29145.7|29167|29147|29172.5|29152.5|29165.5|29145.5|12
1600065000000|2020-09-14 06:30:00|29166.8|29146.8|29171.7|29151.7|29172.4|29152.4|29166.8|29146.8|21
1600065300000|2020-09-14 06:35:00|29172.2|29152.2|29172|29152|29172.5|29152.5|29172|29152|7
1600065600000|2020-09-14 06:40:00|29171.7|29151.7|29167.5|29147.5|29172.4|29152.4|29166.8|29146.8|19
1600065900000|2020-09-14 06:45:00|29168|29148|29172|29152|29172|29152|29168|29148|5
1600066200000|2020-09-14 06:50:00|29171.5|29151.5|29171.5|29151.5|29172.5|29152.5|29167.5|29147.5|14
1600066500000|2020-09-14 06:55:00|29171|29151|29170.5|29150.5|29172.5|29152.5|29169.7|29149.7|10
1600066800000|2020-09-14 07:00:00|29169|29149|29163.8|29143.8|29169|29149|29163.8|29143.8|20
1600067100000|2020-09-14 07:05:00|29162|29142|29156.5|29136.5|29162|29142|29155.5|29135.5|15
1600067400000|2020-09-14 07:10:00|29157.2|29137.2|29156.5|29136.5|29157.2|29137.2|29156.5|29136.5|2
1600067700000|2020-09-14 07:15:00|29157.2|29137.2|29156.5|29136.5|29157.7|29137.7|29156.5|29136.5|8
1600068000000|2020-09-14 07:20:00|29156.2|29136.2|29156.5|29136.5|29157.2|29137.2|29154.8|29134.8|9
1600068300000|2020-09-14 07:25:00|29157|29137|29158.5|29138.5|29158.5|29138.5|29155.8|29135.8|10
1600068600000|2020-09-14 07:30:00|29157.5|29137.5|29160|29140|29164|29144|29157.5|29137.5|20
1600069200000|2020-09-14 07:40:00|29167.8|29132.8|29167.8|29132.8|29167.8|29132.8|29167.8|29132.8|1
1600069500000|2020-09-14 07:45:00|29170.6|29135.6|29160|29140|29170.6|29144.2|29160|29135.6|5
1600069800000|2020-09-14 07:50:00|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|1
1600070100000|2020-09-14 07:55:00|29157.6|29137.6|29157.5|29137.5|29157.6|29137.6|29152.8|29132.8|8
1600070400000|2020-09-14 08:00:00|29157.2|29137.2|29157.5|29137.5|29162.2|29138.9|29152.2|29127.2|13
1600070700000|2020-09-14 08:05:00|29156.1|29136.1|29157.5|29137.5|29157.5|29137.5|29156.1|29136.1|2
1600071000000|2020-09-14 08:10:00|29165.5|29130.5|29155.8|29135.8|29165.5|29135.8|29154.5|29130.5|4
1600071300000|2020-09-14 08:15:00|29154.5|29134.5|29155.8|29135.8|29155.8|29135.8|29154.5|29134.5|6
1600071900000|2020-09-14 08:25:00|29153.3|29133.3|29153.4|29133.4|29155.7|29135.7|29153.3|29133.3|3
1600072200000|2020-09-14 08:30:00|29155.8|29135.8|29155.8|29135.8|29157.2|29137.2|29150.8|29130.8|10
1600072500000|2020-09-14 08:35:00|29153.4|29133.4|29150.8|29130.8|29155.8|29135.8|29150.8|29130.8|8
1600072800000|2020-09-14 08:40:00|29149.4|29129.4|29150.8|29130.8|29150.8|29130.8|29145.8|29125.8|9
1600073400000|2020-09-14 08:50:00|29153.4|29133.4|29158.3|29123.3|29158.3|29133.4|29153.3|29123.3|3
1600073700000|2020-09-14 08:55:00|29158.2|29123.2|29148.4|29128.4|29160.9|29130.8|29146.5|29123.2|9
1600074000000|2020-09-14 09:00:00|29148.3|29128.3|29155.9|29120.9|29155.9|29128.3|29148.3|29118.3|4
1600074900000|2020-09-14 09:15:00|29155.8|29120.8|29150.9|29115.9|29155.8|29120.8|29150.8|29115.8|4
1600075200000|2020-09-14 09:20:00|29145.8|29125.8|29145.7|29125.7|29145.8|29125.8|29143.3|29123.3|5
1600075500000|2020-09-14 09:25:00|29144.9|29124.9|29140.8|29120.8|29144.9|29124.9|29140.8|29120.8|4
1600075800000|2020-09-14 09:30:00|29143.3|29123.3|29149.7|29129.7|29151.2|29131.2|29140.8|29120.8|27
1600076100000|2020-09-14 09:35:00|29147.3|29127.3|29153.6|29133.6|29153.6|29133.6|29147.3|29127.3|4
1600076400000|2020-09-14 09:40:00|29152.2|29132.2|29152.4|29132.4|29155.8|29135.8|29150.8|29130.8|14
1600076700000|2020-09-14 09:45:00|29153.3|29133.3|29153.3|29133.3|29153.3|29133.3|29152.9|29132.9|5
1600077600000|2020-09-14 10:00:00|29153.4|29133.4|29154.7|29134.7|29154.7|29134.7|29153.3|29133.3|4
1600078500000|2020-09-14 10:15:00|29153.3|29133.3|29160.8|29125.8|29160.8|29133.3|29153.3|29125.4|6
1600079100000|2020-09-14 10:25:00|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|1
1600079700000|2020-09-14 10:35:00|29155.9|29135.9|29158.3|29138.3|29158.3|29138.3|29155.9|29135.9|2
1600080300000|2020-09-14 10:45:00|29156.5|29136.5|29158.3|29138.3|29158.3|29138.3|29155.1|29135.1|6
1600080900000|2020-09-14 10:55:00|29160.7|29140.7|29160.8|29140.8|29162.2|29142.2|29160.7|29140.7|7
1600081200000|2020-09-14 11:00:00|29161.8|29141.8|29172.4|29137.4|29172.4|29141.8|29161.8|29134.4|10
1600081500000|2020-09-14 11:05:00|29165.6|29145.6|29171.3|29136.3|29172.1|29145.6|29164.4|29136.3|6
1600081800000|2020-09-14 11:10:00|29171.9|29136.9|29158.3|29138.3|29172.4|29140.8|29158.3|29133.4|7
1600082100000|2020-09-14 11:15:00|29155.9|29135.9|29155.8|29135.8|29157.2|29137.2|29155.8|29135.8|3
1600082400000|2020-09-14 11:20:00|29157.2|29137.2|29155.8|29135.8|29157.2|29137.2|29155.8|29135.8|2
1600082700000|2020-09-14 11:25:00|29154.9|29134.9|29150.8|29130.8|29155.8|29135.8|29150.8|29130.8|8
1600083300000|2020-09-14 11:35:00|29151.2|29116.2|29151.3|29131.3|29151.3|29131.3|29145.8|29116.2|16
1600085700000|2020-09-14 12:15:00|29149.9|29129.9|29151.3|29131.3|29151.3|29131.3|29149.9|29129.9|2
1600086900000|2020-09-14 12:35:00|29146.7|29126.7|29146.3|29126.3|29148.8|29128.8|29146.3|29126.3|3
1600087200000|2020-09-14 12:40:00|29146.4|29126.4|29148.8|29128.8|29151.3|29131.3|29146.3|29126.3|8
1600087500000|2020-09-14 12:45:00|29151.6|29131.6|29148.8|29128.8|29151.6|29131.6|29148.8|29128.8|2
1600087800000|2020-09-14 12:50:00|29146.3|29126.3|29152.7|29132.7|29152.7|29132.7|29146.3|29126.3|14
1600088100000|2020-09-14 12:55:00|29151.3|29131.3|29155|29120|29155.5|29131.3|29146.3|29120|9
1600088700000|2020-09-14 13:05:00|29154.1|29119.1|29154.9|29119.9|29154.9|29125|29144.6|29119.1|4
1600089000000|2020-09-14 13:10:00|29143.5|29123.5|29147.5|29112.5|29148.8|29123.5|29143.5|29112.5|5
1600089300000|2020-09-14 13:15:00|29150|29115|29147.5|29112.5|29150|29115|29147.5|29112.5|4
1600089900000|2020-09-14 13:25:00|29148.3|29113.3|29153|29118|29153|29118|29148.3|29113.3|3
1600090200000|2020-09-14 13:30:00|29152.5|29117.5|29152.5|29117.5|29152.5|29117.5|29152.5|29117.5|1
1600090800000|2020-09-14 13:40:00|29155|29120|29155|29120|29155|29120|29155|29120|1
1600091100000|2020-09-14 13:45:00|29154.3|29119.3|29155|29120|29155|29120|29152.5|29117.5|3
1600092300000|2020-09-14 14:05:00|29154.1|29119.1|29154.1|29119.1|29154.1|29119.1|29154.1|29119.1|1
1600092600000|2020-09-14 14:10:00|29152.5|29117.5|29150|29115|29152.5|29117.5|29150|29115|2
1600092900000|2020-09-14 14:15:00|29141.3|29121.3|29151.3|29116.3|29151.3|29121.6|29138.6|29110.2|13
1600093200000|2020-09-14 14:20:00|29150.9|29115.9|29147.5|29112.5|29151.3|29116.3|29147.5|29112.5|5
1600093500000|2020-09-14 14:25:00|29137.5|29117.5|29137.5|29117.5|29142.4|29122.4|29137.5|29117.5|4
1600093800000|2020-09-14 14:30:00|29135|29115|29137.5|29117.5|29140|29120|29135|29115|7
1600094100000|2020-09-14 14:35:00|29138.8|29118.8|29147.5|29112.5|29150|29118.8|29137.8|29112.5|5
1600094700000|2020-09-14 14:45:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|1
1600095000000|2020-09-14 14:50:00|29140|29120|29150|29115|29150|29120|29137.6|29112.5|6
1600095300000|2020-09-14 14:55:00|29152.5|29117.5|29136.2|29116.2|29152.5|29118.8|29136.2|29115|6
1600095600000|2020-09-14 15:00:00|29136.9|29116.9|29132.5|29112.5|29147.2|29117.5|29132.5|29110.5|8
1600095900000|2020-09-14 15:05:00|29133.8|29113.8|29138.8|29118.8|29138.8|29118.8|29132.5|29112.5|4
1600096500000|2020-09-14 15:15:00|29148.7|29113.7|29138.9|29118.9|29148.7|29120.2|29138.9|29113.7|3
1600097100000|2020-09-14 15:25:00|29137.4|29117.4|29132.6|29112.6|29137.4|29117.4|29132.6|29112.6|2
1600097700000|2020-09-14 15:35:00|29135|29115|29135|29115|29137.5|29117.5|29135|29115|3
1600098600000|2020-09-14 15:50:00|29134.8|29114.8|29132.5|29112.5|29134.8|29114.8|29132.5|29112.5|2
1600098900000|2020-09-14 15:55:00|29137.5|29117.5|29132.6|29112.6|29137.5|29117.5|29132|29112|4
1600099200000|2020-09-14 16:00:00|29137.4|29117.4|29137.5|29117.5|29137.5|29117.5|29136.2|29116.2|3
1600099500000|2020-09-14 16:05:00|29132.6|29112.6|29132.6|29112.6|29132.6|29112.6|29132.6|29112.6|1
1600099800000|2020-09-14 16:10:00|29137.4|29117.4|29137.4|29117.4|29137.4|29117.4|29137.4|29117.4|1
1600101000000|2020-09-14 16:30:00|29137.5|29117.5|29137.5|29117.5|29137.5|29117.5|29137.5|29117.5|1
1600102800000|2020-09-14 17:00:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1600104900000|2020-09-14 17:35:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29141.2|29121.2|3
1600105200000|2020-09-14 17:40:00|29141.2|29121.2|29142.5|29122.5|29142.5|29122.5|29141.2|29121.2|2
1600105500000|2020-09-14 17:45:00|29141.2|29121.2|29141.2|29121.2|29141.2|29121.2|29141.2|29121.2|1
1600105800000|2020-09-14 17:50:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|1
1600107000000|2020-09-14 18:10:00|29141.2|29121.2|29147.5|29112.5|29147.5|29121.2|29141.2|29112.5|2
1600109700000|2020-09-14 18:55:00|29150|29115|29147.5|29112.5|29150|29115|29147.5|29112.5|3
1600110600000|2020-09-14 19:10:00|29145|29110|29132.5|29112.5|29145|29112.5|29132.5|29110|2
1600113000000|2020-09-14 19:50:00|29142.5|29107.5|29142.5|29107.5|29142.5|29107.5|29142.5|29107.5|1
1600137000000|2020-09-15 02:30:00|29078.5|29043.5|29073.5|29053.5|29083.5|29055.5|29072|29042.1|38
1600137300000|2020-09-15 02:35:00|29074|29054|29081|29046|29087|29063.5|29074|29046|89
1600137600000|2020-09-15 02:40:00|29074|29054|29065.5|29045.5|29081|29054.5|29064.8|29044.8|43
1600137900000|2020-09-15 02:45:00|29064.8|29044.8|29062|29042|29069|29049|29062|29042|18
1600138200000|2020-09-15 02:50:00|29062.5|29042.5|29061.5|29041.5|29063.8|29043.8|29060|29040|15
1600138500000|2020-09-15 02:55:00|29062|29042|29051.5|29031.5|29062|29042|29050.8|29025|29
1600138800000|2020-09-15 03:00:00|29048.8|29028.8|29079.5|29044.5|29084.7|29055|29048.8|29028.8|77
1600139100000|2020-09-15 03:05:00|29079|29044|29080.5|29045.5|29080.5|29045.5|29078.3|29043.3|8
1600139400000|2020-09-15 03:10:00|29081.5|29046.5|29086|29051|29086|29055.9|29074.9|29045.5|15
1600139700000|2020-09-15 03:15:00|29085.3|29050.3|29080.5|29060.5|29091|29064|29079.5|29050.3|47
1600140000000|2020-09-15 03:20:00|29080.9|29060.9|29089|29054|29089.5|29061.5|29080|29054|15
1600140300000|2020-09-15 03:25:00|29088|29053|29081.5|29046.5|29088|29060.5|29075|29043.5|38
1600140600000|2020-09-15 03:30:00|29081|29046|29083|29048|29084.4|29049.4|29079.5|29044.5|12
1600140900000|2020-09-15 03:35:00|29083.5|29048.5|29083.5|29048.5|29083.5|29048.5|29082.5|29047.5|5
1600141200000|2020-09-15 03:40:00|29083|29048|29083|29048|29083|29048|29083|29048|1
1600141500000|2020-09-15 03:45:00|29082.5|29047.5|29086.5|29051.5|29089|29062.5|29074.6|29047.5|17
1600141800000|2020-09-15 03:50:00|29087|29052|29084|29049|29088.5|29060|29076|29047|19
1600142100000|2020-09-15 03:55:00|29085|29050|29085.5|29050.5|29086|29051|29085|29050|4
1600142400000|2020-09-15 04:00:00|29086|29051|29078.5|29058.5|29086|29060.5|29078.5|29051|21
1600142700000|2020-09-15 04:05:00|29078|29058|29070|29050|29085|29058|29070|29042.5|14
1600143000000|2020-09-15 04:10:00|29069.5|29049.5|29069.5|29049.5|29070.9|29050.9|29069|29049|7
1600143300000|2020-09-15 04:15:00|29066.5|29046.5|29063|29043|29074.2|29046.5|29063|29038|9
1600143600000|2020-09-15 04:20:00|29062|29042|29064|29044|29064.2|29044.2|29062|29042|6
1600143900000|2020-09-15 04:25:00|29064.5|29044.5|29064|29044|29065.5|29045.5|29064|29044|7
1600144200000|2020-09-15 04:30:00|29064.5|29044.5|29064|29044|29064.5|29044.5|29064|29044|2
1600144500000|2020-09-15 04:35:00|29064.5|29044.5|29066|29046|29066|29046|29064.3|29044.3|8
1600144800000|2020-09-15 04:40:00|29065.5|29045.5|29066|29046|29066|29046|29065.5|29045.5|2
1600145100000|2020-09-15 04:45:00|29068|29048|29068.8|29048.8|29069.3|29049.3|29068|29048|3
1600145400000|2020-09-15 04:50:00|29067.8|29047.8|29068.8|29048.8|29068.8|29048.8|29067.8|29047.8|2
1600146000000|2020-09-15 05:00:00|29067.8|29047.8|29053|29033|29074.5|29048|29053|29030|37
1600146300000|2020-09-15 05:05:00|29052.5|29032.5|29054.3|29034.3|29055|29035|29051|29031|16
1600146600000|2020-09-15 05:10:00|29054|29034|29053|29033|29054|29034|29052|29032|6
1600146900000|2020-09-15 05:15:00|29052|29032|29055.5|29035.5|29055.5|29035.5|29051.5|29031.5|8
1600147200000|2020-09-15 05:20:00|29055|29035|29065.6|29030.6|29066.1|29040.6|29055|29030.6|20
1600147800000|2020-09-15 05:30:00|29066.6|29031.6|29064.5|29029.5|29071.5|29036.5|29064.5|29029.5|24
1600148400000|2020-09-15 05:40:00|29065.5|29030.5|29067|29032|29069.5|29034.5|29065.5|29030.5|10
1600148700000|2020-09-15 05:45:00|29062|29042|29075|29040|29079.5|29048|29062|29037|27
1600149000000|2020-09-15 05:50:00|29074.4|29039.4|29075|29040|29075.5|29049.5|29063.5|29037|18
1600149300000|2020-09-15 05:55:00|29076|29041|29075|29040|29076|29049.3|29068|29039.5|7
1600149600000|2020-09-15 06:00:00|29075.5|29040.5|29072|29052|29078.5|29052|29069.5|29040.5|14
1600149900000|2020-09-15 06:05:00|29080|29045|29086|29051|29086|29055.6|29075.3|29045|7
1600150200000|2020-09-15 06:10:00|29079.5|29059.5|29078.5|29058.5|29085|29059.5|29075.6|29050|13
1600150500000|2020-09-15 06:15:00|29078|29058|29075.3|29055.3|29079.8|29059.8|29074.3|29054.3|19
1600150800000|2020-09-15 06:20:00|29076.8|29056.8|29064|29044|29079.5|29056.8|29064|29035|37
1600151100000|2020-09-15 06:25:00|29063|29043|29068.5|29048.5|29071.6|29049.5|29062.5|29036|17
1600151400000|2020-09-15 06:30:00|29073.5|29053.5|29071.5|29051.5|29082|29059.8|29070.5|29047|33
1600151700000|2020-09-15 06:35:00|29070.8|29050.8|29073.8|29053.8|29078.6|29054.3|29068|29041.5|23
1600152000000|2020-09-15 06:40:00|29073.3|29053.3|29079.5|29044.5|29079.8|29053.3|29073.3|29044|6
1600152300000|2020-09-15 06:45:00|29080|29045|29082|29062|29085|29063.5|29077|29045|24
1600152600000|2020-09-15 06:50:00|29081.5|29061.5|29080.5|29060.5|29089|29063|29079.8|29054|15
1600152900000|2020-09-15 06:55:00|29081|29061|29082|29062|29082.5|29062.5|29081|29061|9
1600153200000|2020-09-15 07:00:00|29080.8|29060.8|29076|29056|29081.5|29061.5|29076|29056|21
1600153500000|2020-09-15 07:05:00|29078.5|29058.5|29075|29055|29079.3|29059.3|29071.5|29051.5|20
1600153800000|2020-09-15 07:10:00|29074.8|29054.8|29075|29055|29075.5|29055.5|29074.3|29054.3|9
1600154100000|2020-09-15 07:15:00|29073.1|29053.1|29072|29052|29074.5|29054.5|29070.3|29050.3|18
1600154400000|2020-09-15 07:20:00|29072.5|29052.5|29072.5|29052.5|29072.5|29052.5|29068.6|29048.6|14
1600154700000|2020-09-15 07:25:00|29072|29052|29071.5|29051.5|29072|29052|29071.3|29051.3|4
1600155000000|2020-09-15 07:30:00|29073|29053|29090|29055|29090|29055|29072|29045|16
1600155600000|2020-09-15 07:40:00|29091.4|29056.4|29090|29055|29092|29057|29085|29050|28
1600155900000|2020-09-15 07:45:00|29091.3|29056.3|29091|29056|29095|29060|29091|29056|12
1600156200000|2020-09-15 07:50:00|29090|29055|29090.3|29055.3|29092.5|29060.8|29080.8|29051|33
1600156500000|2020-09-15 07:55:00|29092|29057|29090.6|29055.6|29095.3|29060.3|29088.9|29053.9|11
1600156800000|2020-09-15 08:00:00|29090.1|29055.1|29085|29050|29090.1|29055.1|29083.6|29048.6|17
1600157400000|2020-09-15 08:10:00|29087.8|29052.8|29085.3|29050.3|29087.8|29052.8|29085.3|29050.3|2
1600157700000|2020-09-15 08:15:00|29084.8|29049.8|29085|29050|29085|29050|29083.6|29048.6|7
1600158000000|2020-09-15 08:20:00|29086.4|29051.4|29074|29039|29086.4|29055.8|29070.3|29038.5|26
1600158300000|2020-09-15 08:25:00|29075|29040|29057.8|29037.8|29075|29040|29057.7|29028|18
1600158600000|2020-09-15 08:30:00|29057.7|29037.7|29059.2|29039.2|29067.3|29039.2|29057.5|29032.3|12
1600158900000|2020-09-15 08:35:00|29069.2|29034.2|29076.2|29041.2|29076.2|29043.7|29063.7|29034.2|8
1600159200000|2020-09-15 08:40:00|29078.7|29043.7|29067.5|29047.5|29078.7|29048.7|29067.5|29043.7|3
1600159500000|2020-09-15 08:45:00|29072.5|29037.5|29077.5|29042.5|29077.5|29042.5|29072.5|29037.5|4
1600159800000|2020-09-15 08:50:00|29067.5|29047.5|29072.5|29037.5|29072.5|29047.5|29067.5|29037.5|2
1600160700000|2020-09-15 09:05:00|29062.5|29042.5|29057.5|29037.5|29062.5|29042.5|29057.5|29037.5|5
1600161000000|2020-09-15 09:10:00|29055|29035|29051.8|29031.8|29055|29035|29051.8|29031.8|3
1600161300000|2020-09-15 09:15:00|29052.5|29032.5|29052|29017|29053.8|29032.5|29047.3|29012.3|14
1600161600000|2020-09-15 09:20:00|29035|29000|29027.5|28992.5|29040.6|29005.6|29025.5|28990.5|13
1600161900000|2020-09-15 09:25:00|29032.5|28997.5|29025|28990|29032.5|29001.1|29021|28989.9|20
1600162500000|2020-09-15 09:35:00|29027.5|28992.5|29025|28990|29028.3|28993.3|29025|28990|4
1600162800000|2020-09-15 09:40:00|29027.5|28992.5|29030|28995|29030|28995|29027.5|28992.5|2
1600163100000|2020-09-15 09:45:00|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|1
1600163400000|2020-09-15 09:50:00|29030|28995|29037.5|29002.5|29037.5|29002.5|29030|28995|5
1600163700000|2020-09-15 09:55:00|29037.3|29002.3|29032.5|28997.5|29037.3|29002.3|29032.5|28997.5|3
1600164000000|2020-09-15 10:00:00|29037.3|29002.3|29040|29005|29042.7|29012.7|29032.5|28997.5|13
1600164300000|2020-09-15 10:05:00|29037.2|29017.2|29040|29005|29040.5|29017.2|29037.2|29005|4
1600164900000|2020-09-15 10:15:00|29027.8|29007.8|29027.8|28992.8|29027.8|29007.8|29025|28990|7
1600165200000|2020-09-15 10:20:00|29027.5|28992.5|29031.3|28996.3|29032.5|29005|29025|28990.5|7
1600165500000|2020-09-15 10:25:00|29029|28994|29031.3|28996.3|29031.3|28996.3|29029|28994|2
1600167300000|2020-09-15 10:55:00|29028.8|28993.8|29026.3|28991.3|29028.8|28993.8|29026.3|28991.3|2
1600167600000|2020-09-15 11:00:00|29023.8|28988.8|29023.8|28988.8|29023.8|28988.8|29023.8|28988.8|1
1600168500000|2020-09-15 11:15:00|29021.4|28986.4|29023.8|28988.8|29025|28990|29021.4|28986.4|4
1600169100000|2020-09-15 11:25:00|29011.7|28991.7|29013.1|28993.1|29013.9|28993.9|29011.4|28991.4|12
1600169400000|2020-09-15 11:30:00|29027.3|28992.3|29028.3|28993.3|29028.3|28993.3|29027.3|28992.3|2
1600169700000|2020-09-15 11:35:00|29026.2|28991.2|29028.7|28993.7|29028.7|28993.7|29022.6|28987.6|3
1600170000000|2020-09-15 11:40:00|29034.3|28999.3|29038.7|29003.7|29038.7|29003.7|29033.4|28998.4|4
1600170600000|2020-09-15 11:50:00|29033.7|29013.7|29041|29006|29044.3|29013.7|29027.7|29003.7|8
1600170900000|2020-09-15 11:55:00|29043.5|29008.5|29030|28995|29043.5|29008.5|29028|28993|5
1600171200000|2020-09-15 12:00:00|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|1
1600171800000|2020-09-15 12:10:00|29030|28995|29027.5|28992.5|29030.3|28995.3|29027.5|28992.5|4
1600172100000|2020-09-15 12:15:00|29027.4|29007.4|29027.8|28992.8|29027.8|29007.4|29025|28992.8|5
1600172400000|2020-09-15 12:20:00|29022.5|29002.5|29022.5|29002.5|29023.9|29003.9|29022.5|29002.5|3
1600172700000|2020-09-15 12:25:00|29027.3|29007.3|29027.3|29007.3|29027.3|29007.3|29027.3|29007.3|1
1600173000000|2020-09-15 12:30:00|29027.2|29007.2|29032.5|28997.5|29032.5|29007.2|29022.6|28997.5|4
1600173900000|2020-09-15 12:45:00|29034.7|28999.7|29032.5|28997.5|29034.7|28999.7|29032.5|28997.5|2
1600174200000|2020-09-15 12:50:00|29027.5|29007.5|29032.5|29012.5|29042.5|29013.1|29022.5|29002.5|28
1600174500000|2020-09-15 12:55:00|29033.9|29013.9|29040.5|29005.5|29042.5|29013.9|29030|29005.5|7
1600174800000|2020-09-15 13:00:00|29042.5|29007.5|29030|29010|29042.5|29013.8|29027.5|29002.3|17
1600175100000|2020-09-15 13:05:00|29030.8|29010.8|29032.4|29012.4|29042.2|29012.4|29030|29007.2|5
1600175400000|2020-09-15 13:10:00|29032.8|29012.8|29038.8|29018.8|29042.6|29018.8|29030.4|29007.3|17
1600175700000|2020-09-15 13:15:00|29058.2|29023.2|29038.7|29018.7|29060.7|29026.1|29038.7|29012.5|17
1600176000000|2020-09-15 13:20:00|29036.2|29016.2|29036.4|29016.4|29048.3|29018.9|29033.7|29011.5|18
1600176300000|2020-09-15 13:25:00|29037.8|29017.8|29060|29025|29062.5|29037.2|29035.4|29010.5|31
1600176900000|2020-09-15 13:35:00|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|1
1600177800000|2020-09-15 13:50:00|29058.3|29023.3|29062.5|29027.5|29062.8|29037.5|29052.5|29023.3|9
1600178100000|2020-09-15 13:55:00|29052.5|29032.5|29052.5|29017.5|29057.5|29032.5|29052.5|29017.5|5
1600178400000|2020-09-15 14:00:00|29042.5|29022.5|29043.8|29023.8|29043.8|29023.8|29042.5|29022.5|4
1600178700000|2020-09-15 14:05:00|29042.5|29022.5|29042.5|29022.5|29052.5|29027.4|29042.5|29015|6
1600179000000|2020-09-15 14:10:00|29037.6|29017.6|29047.5|29012.5|29048.3|29022.5|29037.6|29012.5|6
1600179300000|2020-09-15 14:15:00|29050|29015|29049.9|29014.9|29050.4|29015.4|29047.5|29012.5|8
1600179600000|2020-09-15 14:20:00|29047.9|29012.9|29042.9|29022.9|29047.9|29024.2|29042.9|29012.9|4
1600179900000|2020-09-15 14:25:00|29040.4|29020.4|29044.2|29024.2|29052.9|29024.2|29040.4|29015.4|12
1600180200000|2020-09-15 14:30:00|29045.8|29025.8|29047.9|29027.9|29047.9|29027.9|29045.8|29025.8|2
1600180500000|2020-09-15 14:35:00|29043|29023|29043|29023|29043|29023|29043|29023|1
1600180800000|2020-09-15 14:40:00|29042.4|29022.4|29042.9|29022.9|29045.2|29025.2|29042.4|29022.4|6
1600181400000|2020-09-15 14:50:00|29044.5|29024.5|29037.9|29017.9|29044.5|29024.5|29037.9|29017.9|5
1600181700000|2020-09-15 14:55:00|29038.5|29018.5|29048.7|29013.7|29048.7|29023.5|29038.5|29013.7|7
1600182000000|2020-09-15 15:00:00|29036.2|29016.2|29043.7|29023.7|29048.7|29023.7|29036.2|29013.7|3
1600182300000|2020-09-15 15:05:00|29038.7|29018.7|29038.7|29018.7|29048.7|29020|29038.7|29013.7|4
1600182600000|2020-09-15 15:10:00|29040.4|29020.4|29038.9|29018.9|29040.4|29020.4|29038.9|29018.9|4
1600182900000|2020-09-15 15:15:00|29040|29020|29053.3|29018.3|29053.6|29020|29040|29018.3|3
1600183200000|2020-09-15 15:20:00|29053.6|29018.6|29053.7|29018.7|29054.9|29019.9|29053.3|29018.3|4
1600183800000|2020-09-15 15:30:00|29043.9|29023.9|29043.9|29023.9|29043.9|29023.9|29043.9|29023.9|1
1600184100000|2020-09-15 15:35:00|29053.7|29018.7|29054.9|29019.9|29054.9|29019.9|29053.7|29018.7|4
1600184400000|2020-09-15 15:40:00|29053.7|29018.7|29053.7|29018.7|29053.7|29018.7|29053.7|29018.7|1
1600185000000|2020-09-15 15:50:00|29054.9|29019.9|29053.7|29018.7|29054.9|29019.9|29053.7|29018.7|2
1600185900000|2020-09-15 16:05:00|29052.1|29017.1|29052.9|29017.9|29052.9|29017.9|29052.1|29017.1|2
1600187400000|2020-09-15 16:30:00|29045.5|29025.5|29052.9|29017.9|29052.9|29025.5|29045.5|29017.9|2
1600188000000|2020-09-15 16:40:00|29055.4|29020.4|29052.4|29017.4|29055.4|29020.4|29052.4|29017.4|3
1600189500000|2020-09-15 17:05:00|29042.9|29022.9|29039.9|29019.9|29051.2|29025|29039.9|29015.1|11
1600191000000|2020-09-15 17:30:00|29042.2|29022.2|29039.9|29019.9|29043.7|29023.7|29039.9|29019.9|5
1600193700000|2020-09-15 18:15:00|29047|29012|29047|29012|29047|29012|29047|29012|1
1600194600000|2020-09-15 18:30:00|29047.5|29012.5|29047.5|29012.5|29047.5|29012.5|29047.5|29012.5|1
1600195200000|2020-09-15 18:40:00|29042.5|29022.5|29047|29012|29047|29022.5|29041.1|29012|7
1600196400000|2020-09-15 19:00:00|29047.1|29012.1|29038|29018|29047.1|29019.3|29038|29010|7
1600196700000|2020-09-15 19:05:00|29037.5|29017.5|29037.5|29017.5|29038.8|29018.8|29037.5|29017.5|4
1600197900000|2020-09-15 19:25:00|29046.5|29011.5|29046.5|29011.5|29046.5|29011.5|29046.5|29011.5|1
1600199100000|2020-09-15 19:45:00|29047|29012|29047|29012|29047|29012|29047|29012|1
1600199400000|2020-09-15 19:50:00|29048|29013|29047.5|29012.5|29050.3|29015.3|29047.5|29012.5|7
1600199700000|2020-09-15 19:55:00|29047|29012|29049|29014|29049|29014|29047|29012|3
1600223400000|2020-09-16 02:30:00|29033|29013|29031.5|29011.5|29033|29013|29031.5|29011.5|6
1600223700000|2020-09-16 02:35:00|29032.5|29012.5|29034.5|29014.5|29036.5|29016.5|29030.6|29010.6|10
1600224000000|2020-09-16 02:40:00|29035.5|29015.5|29041.8|29021.8|29042.3|29022.3|29032.8|29012.8|19
1600224300000|2020-09-16 02:45:00|29041.3|29021.3|29036.7|29016.7|29047.5|29021.8|29032.5|29010|15
1600224600000|2020-09-16 02:50:00|29037.5|29017.5|29031.5|29011.5|29037.5|29017.5|29026|29006|20
1600224900000|2020-09-16 02:55:00|29034|29014|29030|28995|29034|29014|29022.5|28994.5|27
1600225200000|2020-09-16 03:00:00|29032|28997|28997.5|28977.5|29032|29001.7|28996.8|28972.5|60
1600225500000|2020-09-16 03:05:00|28999.4|28979.4|28992.3|28957.3|29002.2|28979.4|28989.5|28954.5|53
1600225800000|2020-09-16 03:10:00|28991.8|28956.8|28988|28953|28991.8|28965.7|28985.7|28951|10
1600226100000|2020-09-16 03:15:00|28988.5|28953.5|28998.5|28978.5|29002.5|28978.5|28983.3|28953.5|29
1600226400000|2020-09-16 03:20:00|28997.5|28977.5|29010|28975|29010.5|28981.3|28997.2|28974.5|11
1600227000000|2020-09-16 03:30:00|29007.5|28972.5|29011.3|28991.3|29011.3|28991.3|29002.2|28972.5|17
1600227300000|2020-09-16 03:35:00|29020|28985|29020|29000|29021.3|29001.3|29011.3|28985|26
1600227600000|2020-09-16 03:40:00|29019.8|28999.8|29019.3|28999.3|29020|29000|29018.3|28998.3|11
1600227900000|2020-09-16 03:45:00|29012.5|28992.5|29011.1|28991.1|29012.8|28992.8|29011.1|28991.1|3
1600228200000|2020-09-16 03:50:00|29012.5|28992.5|29012.5|28992.5|29012.5|28992.5|29012.5|28992.5|1
1600228500000|2020-09-16 03:55:00|29013|28993|29018|28983|29022.5|28993.5|29013|28983|6
1600228800000|2020-09-16 04:00:00|29018.5|28983.5|29007.8|28987.8|29023|28992.5|29007.8|28980|14
1600229100000|2020-09-16 04:05:00|29020|28985|29017.5|28982.5|29020|28985|29017.5|28982.5|2
1600229700000|2020-09-16 04:15:00|29017.8|28982.8|29017.8|28982.8|29017.8|28982.8|29017.8|28982.8|1
1600231500000|2020-09-16 04:45:00|29017.5|28982.5|29010|28975|29017.5|28982.5|28997.5|28975|16
1600232700000|2020-09-16 05:05:00|29007.5|28972.5|29007.5|28972.5|29007.5|28982.2|29000.3|28972.5|4
1600233600000|2020-09-16 05:20:00|29008|28973|29002.4|28982.4|29008|28983.2|29002.2|28973|4
1600233900000|2020-09-16 05:25:00|29002.7|28982.7|29002.5|28982.5|29002.7|28982.7|29002.5|28982.5|2
1600234200000|2020-09-16 05:30:00|29000.6|28980.6|29000.3|28980.3|29010.5|28982.5|28997.8|28975.5|11
1600234800000|2020-09-16 05:40:00|29002.2|28982.2|29011.7|28976.7|29011.7|28982.2|29002.2|28976.7|2
1600235100000|2020-09-16 05:45:00|29012.5|28977.5|29010|28975|29012.5|28987.2|29002.8|28974.5|10
1600235700000|2020-09-16 05:55:00|29009.5|28974.5|29010|28975|29010|28975|29009.5|28974.5|2
1600236000000|2020-09-16 06:00:00|29010.5|28975.5|29002.4|28982.4|29012.5|28982.8|29002.4|28973.2|7
1600236300000|2020-09-16 06:05:00|29008.7|28973.7|29010.5|28975.5|29011.5|28982.4|28997.8|28973.5|21
1600236600000|2020-09-16 06:10:00|29010|28975|29012.5|28977.5|29012.5|28977.5|29010|28975|3
1600236900000|2020-09-16 06:15:00|29012.3|28977.3|29002.4|28982.4|29012.8|28984.1|29001.2|28977.2|12
1600237200000|2020-09-16 06:20:00|29002.2|28982.2|29006.7|28986.7|29010|28987.2|29002.2|28975|5
1600237500000|2020-09-16 06:25:00|29007.2|28987.2|29017.3|28982.3|29017.3|28987.2|29007.2|28974.1|12
1600237800000|2020-09-16 06:30:00|29016.5|28981.5|29002.5|28967.5|29017.5|28983.4|28992.8|28967.5|40
1600238100000|2020-09-16 06:35:00|29002.8|28967.8|28996.1|28976.1|29003.3|28977.5|28996|28967.8|7
1600238400000|2020-09-16 06:40:00|28996.3|28976.3|28995|28975|28998.7|28978.7|28994.5|28974.5|10
1600238700000|2020-09-16 06:45:00|28994.5|28974.5|29003.3|28968.3|29006.5|28984|28994.5|28968.3|18
1600239000000|2020-09-16 06:50:00|28996.3|28976.3|28992.8|28972.8|28997.5|28977.5|28992.1|28972.1|9
1600239300000|2020-09-16 06:55:00|28993.9|28973.9|29008|28973|29010.5|28981.8|28992.5|28965.4|43
1600239600000|2020-09-16 07:00:00|29007|28972|28993.8|28973.8|29007|28978.3|28992.5|28972|35
1600239900000|2020-09-16 07:05:00|28992.8|28972.8|28990.8|28970.8|28997.5|28972.8|28987.5|28962.5|23
1600240200000|2020-09-16 07:10:00|28991.3|28971.3|28991.5|28971.5|28997|28972.5|28988|28962|33
1600240500000|2020-09-16 07:15:00|28991.3|28971.3|28986.3|28966.3|28992.5|28972.5|28982.5|28962.5|15
1600240800000|2020-09-16 07:20:00|28992.5|28957.5|28986.3|28966.3|28993.3|28967.3|28986.3|28957.5|4
1600241100000|2020-09-16 07:25:00|28992.5|28957.5|28992.5|28972.5|28997.8|28973.5|28985.3|28957.5|25
1600241400000|2020-09-16 07:30:00|28993.5|28973.5|28992.2|28972.2|29002.5|28975|28990.3|28962.5|25
1600241700000|2020-09-16 07:35:00|28990.8|28970.8|28987.5|28967.5|28997.2|28970.8|28987.2|28957.2|12
1600242000000|2020-09-16 07:40:00|28987.8|28967.8|28987.5|28967.5|28987.8|28967.8|28985.3|28965.3|7
1600242300000|2020-09-16 07:45:00|28992.5|28957.5|28992.5|28957.5|28992.8|28967.5|28987.5|28957.5|6
1600242600000|2020-09-16 07:50:00|28983.8|28963.8|28977.5|28957.5|28987.5|28963.8|28977.5|28952.5|6
1600242900000|2020-09-16 07:55:00|28978.9|28958.9|28977.5|28957.5|28978.9|28958.9|28976.1|28956.1|4
1600243200000|2020-09-16 08:00:00|28987.5|28952.5|28992.5|28957.5|28992.5|28967.2|28982.5|28948.3|12
1600243500000|2020-09-16 08:05:00|28992.2|28957.2|28987|28952|28992.5|28962.5|28980|28947.3|14
1600243800000|2020-09-16 08:10:00|28977.2|28957.2|28977.5|28942.5|28981.3|28957.2|28967.5|28940|13
1600244100000|2020-09-16 08:15:00|28972.5|28952.5|28972.5|28952.5|28978.5|28958.5|28971.1|28942.5|16
1600244400000|2020-09-16 08:20:00|28977.1|28957.1|28993|28958|29001.8|28968.6|28967.9|28940.7|30
1600244700000|2020-09-16 08:25:00|28987.7|28967.7|29004.2|28969.2|29006.6|28971.6|28982.7|28957.5|24
1600245000000|2020-09-16 08:30:00|29002.5|28967.5|28997.5|28962.5|29002.5|28972.5|28991.1|28962.5|5
1600245300000|2020-09-16 08:35:00|28992.5|28972.5|28991.3|28971.3|28992.5|28972.5|28991.3|28971.3|2
1600245600000|2020-09-16 08:40:00|28992.2|28972.2|28997.5|28962.5|28997.5|28972.5|28987.5|28962.5|4
1600245900000|2020-09-16 08:45:00|28982.7|28962.7|28995|28960|28995|28962.7|28982.7|28960|2
1600246200000|2020-09-16 08:50:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600246500000|2020-09-16 08:55:00|28985|28965|29002.5|28967.5|29002.5|28967.5|28985|28962.2|3
1600246800000|2020-09-16 09:00:00|29005|28970|29002.2|28967.2|29005|28970|28999.7|28964.7|6
1600247100000|2020-09-16 09:05:00|29001.3|28966.3|28992.2|28972.2|29001.3|28972.2|28986.5|28961.3|16
1600247400000|2020-09-16 09:10:00|28989|28969|28985.3|28965.3|28996|28969|28985|28956.5|12
1600247700000|2020-09-16 09:15:00|28984.8|28964.8|28992|28957|28998|28966.3|28984.3|28952.3|16
1600248000000|2020-09-16 09:20:00|28994|28959|28990.9|28955.9|29008|28973|28984.3|28954|23
1600248300000|2020-09-16 09:25:00|28990.8|28955.8|28990.5|28955.5|28990.9|28958.4|28978.4|28955.5|11
1600248600000|2020-09-16 09:30:00|28985.8|28950.8|28981.3|28946.3|28990.8|28955.8|28981.3|28946.3|6
1600248900000|2020-09-16 09:35:00|28980.9|28945.9|28980.8|28945.8|28980.9|28954.8|28974.8|28945.8|3
1600249200000|2020-09-16 09:40:00|28967.4|28947.4|28967|28932|28967.4|28947.4|28962.4|28927.4|10
1600249500000|2020-09-16 09:45:00|28966.9|28931.9|28968.3|28933.3|28968.3|28933.3|28966.9|28931.9|2
1600250100000|2020-09-16 09:55:00|28968.7|28933.7|28968.3|28933.3|28972.4|28937.4|28968.3|28933.3|3
1600250400000|2020-09-16 10:00:00|28968|28933|28968|28933|28968|28933|28968|28933|1
1600250700000|2020-09-16 10:05:00|28968.5|28933.5|28971.3|28936.3|28972.2|28944.3|28961.4|28933.5|13
1600251600000|2020-09-16 10:20:00|28964.3|28944.3|28964.5|28944.5|28964.5|28944.5|28964.3|28944.3|2
1600251900000|2020-09-16 10:25:00|28963.8|28943.8|28971.5|28936.5|28971.5|28944.5|28963.3|28931.5|17
1600252200000|2020-09-16 10:30:00|28965|28945|28965.8|28945.8|28968.3|28948.3|28964.5|28944.5|5
1600253100000|2020-09-16 10:45:00|28964|28944|28964|28944|28964|28944|28964|28944|1
1600253400000|2020-09-16 10:50:00|28964.5|28944.5|28965.8|28945.8|28965.8|28945.8|28964|28944|3
1600253700000|2020-09-16 10:55:00|28964.4|28944.4|28949.9|28914.9|28970.8|28945.8|28949.4|28914.4|16
1600254000000|2020-09-16 11:00:00|28950|28915|28958.3|28923.3|28958.3|28923.3|28950|28915|6
1600254900000|2020-09-16 11:15:00|28958.7|28923.7|28970.8|28935.8|28970.8|28936.2|28955.6|28923.7|10
1600255500000|2020-09-16 11:25:00|28972.5|28937.5|28973|28938|28973|28952.2|28972.2|28937.5|3
1600256700000|2020-09-16 11:45:00|28973.8|28938.8|28962.5|28942.5|28973.8|28942.5|28962.5|28938|3
1600257000000|2020-09-16 11:50:00|28972.5|28937.5|28972.5|28937.5|28972.5|28937.5|28972.5|28937.5|1
1600257300000|2020-09-16 11:55:00|28966.8|28946.8|28982.5|28947.5|28982.5|28950|28966.8|28937.8|6
1600257900000|2020-09-16 12:05:00|28985.3|28950.3|28982.5|28947.5|28985.3|28950.3|28979.7|28944.7|6
1600258500000|2020-09-16 12:15:00|28985.3|28950.3|28982.5|28947.5|28985.3|28950.3|28982.5|28947.5|2
1600258800000|2020-09-16 12:20:00|28977.5|28957.5|28977.5|28957.5|28977.8|28957.8|28977.5|28957.5|3
1600259400000|2020-09-16 12:30:00|28974|28954|28982.2|28962.2|28982.2|28962.2|28974|28954|14
1600259700000|2020-09-16 12:35:00|28982.5|28962.5|28982.5|28962.5|28987.5|28962.5|28977.7|28952.5|7
1600260000000|2020-09-16 12:40:00|28985.3|28965.3|29004|28969|29005.5|28970.5|28985|28965|10
1600260300000|2020-09-16 12:45:00|29002.5|28967.5|29000|28965|29002.5|28967.5|28995.9|28960.9|7
1600260600000|2020-09-16 12:50:00|28999|28964|28982.7|28962.7|28999|28967.8|28982.7|28962.7|5
1600260900000|2020-09-16 12:55:00|28992.5|28957.5|28982.5|28962.5|28992.5|28962.5|28977.7|28955|10
1600261200000|2020-09-16 13:00:00|28983.8|28963.8|28992.5|28957.5|28992.5|28963.8|28982.5|28957.5|5
1600261500000|2020-09-16 13:05:00|28986.8|28966.8|28982.6|28962.6|28987.5|28967.5|28982.6|28962.6|3
1600261800000|2020-09-16 13:10:00|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|1
1600262100000|2020-09-16 13:15:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28981.2|28961.2|3
1600262700000|2020-09-16 13:25:00|28977.6|28957.6|28987.5|28952.5|28987.5|28958.8|28977.5|28952.5|5
1600263000000|2020-09-16 13:30:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|1
1600263300000|2020-09-16 13:35:00|28994|28959|28995|28960|28995|28965|28983.8|28959|4
1600263600000|2020-09-16 13:40:00|28997.5|28962.5|28991.2|28971.2|28997.5|28972.4|28987.5|28962.5|5
1600263900000|2020-09-16 13:45:00|28992.5|28972.5|28997.5|28962.5|28997.5|28973.8|28991.3|28962.5|6
1600264500000|2020-09-16 13:55:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1600264800000|2020-09-16 14:00:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600265400000|2020-09-16 14:10:00|28992.5|28972.5|28993.7|28958.7|28997.5|28972.5|28987.5|28957.5|9
1600265700000|2020-09-16 14:15:00|28996.2|28961.2|28998.7|28963.7|28998.7|28971.2|28991.2|28958.7|6
1600266000000|2020-09-16 14:20:00|28997.9|28962.9|29012.5|28977.5|29013.5|28978.5|28995.8|28962.5|13
1600266300000|2020-09-16 14:25:00|29010|28975|29007.5|28972.5|29010|28975|29007.5|28972.5|2
1600266900000|2020-09-16 14:35:00|29002.5|28967.5|29000|28965|29002.5|28967.5|29000|28965|2
1600267200000|2020-09-16 14:40:00|29003.5|28968.5|29004.5|28969.5|29004.5|28969.5|29003.5|28968.5|2
1600267500000|2020-09-16 14:45:00|29007.5|28972.5|29000.5|28965.5|29007.5|28972.5|28995.3|28960.3|4
1600267800000|2020-09-16 14:50:00|29001.5|28966.5|28999.2|28964.2|29002.5|28967.5|28999.2|28964.2|3
1600268400000|2020-09-16 15:00:00|28996.7|28961.7|28996.7|28961.7|28996.7|28961.7|28996.7|28961.7|1
1600269000000|2020-09-16 15:10:00|28994.2|28959.2|28994.2|28959.2|28994.2|28959.2|28994.2|28959.2|1
1600269300000|2020-09-16 15:15:00|28996.7|28961.7|28994.2|28959.2|28997.1|28962.1|28986.4|28951.4|13
1600269600000|2020-09-16 15:20:00|28994.4|28959.4|28994.9|28959.9|28994.9|28959.9|28993.1|28958.1|9
1600269900000|2020-09-16 15:25:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600270200000|2020-09-16 15:30:00|28995|28960|28997.1|28962.1|28997.5|28962.5|28995|28960|5
1600270500000|2020-09-16 15:35:00|28994.6|28959.6|28987.1|28952.1|28997.1|28962.1|28987.1|28952.1|7
1600272300000|2020-09-16 16:05:00|28982.1|28962.1|28982|28962|28982.1|28962.1|28979.6|28959.6|3
1600273200000|2020-09-16 16:20:00|28983.4|28963.4|28983.4|28963.4|28983.4|28963.4|28983.4|28963.4|1
1600273500000|2020-09-16 16:25:00|28982.1|28962.1|28997.5|28962.5|28997.5|28962.5|28982.1|28958.5|5
1600273800000|2020-09-16 16:30:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1600274100000|2020-09-16 16:35:00|28994|28959|28997.5|28962.5|28997.5|28962.5|28992.5|28957.5|4
1600275000000|2020-09-16 16:50:00|28992.5|28972.5|28992.5|28972.5|29000|28973.8|28992.5|28965|5
1600275300000|2020-09-16 16:55:00|28993.8|28973.8|28993.8|28973.8|28993.8|28973.8|28993.8|28973.8|1
1600275600000|2020-09-16 17:00:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|3
1600275900000|2020-09-16 17:05:00|28997.4|28977.4|29002.5|28967.5|29002.5|28977.4|28997.4|28967.5|2
1600276200000|2020-09-16 17:10:00|29000|28980|29005|28970|29012.1|28980|29000|28970|4
1600276800000|2020-09-16 17:20:00|28992.8|28972.8|28987.6|28967.6|28992.8|28972.8|28987.6|28967.6|3
1600277100000|2020-09-16 17:25:00|28987.9|28967.9|29002.5|28967.5|29002.5|28970.5|28987.9|28967.5|3
1600277400000|2020-09-16 17:30:00|29000.4|28965.4|29002.9|28967.9|29002.9|28967.9|29000.4|28965.4|2
1600277700000|2020-09-16 17:35:00|29007.9|28972.9|29007.9|28972.9|29007.9|28972.9|29007.4|28972.4|3
1600278300000|2020-09-16 17:45:00|29009.9|28974.9|29010|28975|29010|28975|29009.9|28974.9|2
1600278600000|2020-09-16 17:50:00|29011|28976|29013.6|28978.6|29015.4|28980.4|29011|28976|8
1600278900000|2020-09-16 17:55:00|29014.6|28979.6|29014.6|28979.6|29017.1|28982.1|29014.6|28979.6|3
1600279200000|2020-09-16 18:00:00|29017.1|28982.1|29002.1|28967.1|29017.1|28982.1|28997.3|28962.3|66
1600279500000|2020-09-16 18:05:00|29004.6|28969.6|29017.1|28982.1|29017.1|28990.1|29004.6|28969.6|26
1600279800000|2020-09-16 18:10:00|29018.6|28983.6|29012.1|28977.1|29018.6|28983.6|29012.1|28977.1|30
1600280400000|2020-09-16 18:20:00|29009.6|28974.6|29006.6|28971.6|29009.6|28974.6|29002.1|28967.1|6
1600280700000|2020-09-16 18:25:00|29007.1|28972.1|29007.1|28972.1|29009.6|28974.6|29007.1|28972.1|3
1600281000000|2020-09-16 18:30:00|29013.1|28978.1|29012.1|28977.1|29014.6|28979.6|29012.1|28977.1|7
1600281300000|2020-09-16 18:35:00|29012.2|28977.2|29004.1|28969.1|29012.2|28977.2|28987.2|28962.5|26
1600281600000|2020-09-16 18:40:00|28997.1|28962.1|29005.6|28970.6|29007.1|28972.1|28997.1|28962.1|15
1600281900000|2020-09-16 18:45:00|29007.1|28972.1|29007.1|28972.1|29007.1|28972.1|29007.1|28972.1|1
1600282800000|2020-09-16 19:00:00|29007|28972|29002|28967|29007|28972|29002|28967|2
1600283400000|2020-09-16 19:10:00|29005.3|28970.3|29012|28977|29012|28977|29005.3|28970.3|10
1600284000000|2020-09-16 19:20:00|29014.5|28979.5|29011.3|28976.3|29015|28980|29011.3|28976.3|8
1600284300000|2020-09-16 19:25:00|29015|28980|29015|28980|29015|28980|29015|28980|1
1600284900000|2020-09-16 19:35:00|29011.3|28976.3|29017.5|28982.5|29017.5|28982.5|29011.3|28976.3|3
1600285500000|2020-09-16 19:45:00|29018.3|28983.3|29017.8|28982.8|29018.3|28983.3|29017.8|28982.8|2
1600285800000|2020-09-16 19:50:00|29017.5|28982.5|29017.5|28982.5|29020|28985|29017.5|28982.5|3
1600286100000|2020-09-16 19:55:00|29018|28983|29020.5|28985.5|29020.5|28985.5|29018|28983|2
1600309800000|2020-09-17 02:30:00|29007.2|28987.2|29007.5|28987.5|29008.2|28988.2|29006.7|28986.7|9
1600310100000|2020-09-17 02:35:00|29008.5|28988.5|29008.5|28988.5|29009.4|28989.4|29005.5|28985.5|14
1600310400000|2020-09-17 02:40:00|29008|28988|29007|28987|29009.5|28989.5|29006|28986|8
1600310700000|2020-09-17 02:45:00|29006.5|28986.5|29005.5|28985.5|29007.5|28987.5|29003|28983|9
1600311000000|2020-09-17 02:50:00|29005.2|28985.2|29006|28986|29010.7|28990.7|29000.2|28980.2|29
1600311300000|2020-09-17 02:55:00|29005|28985|29004.3|28984.3|29010.5|28990.5|29003.5|28983.5|37
1600311600000|2020-09-17 03:00:00|29005|28985|28999|28979|29012.2|28985|28992.2|28972|46
1600311900000|2020-09-17 03:05:00|28999.1|28979.1|29007.4|28987.4|29009|28987.4|28998.7|28969|46
1600312200000|2020-09-17 03:10:00|29006.9|28986.9|29015.8|28995.8|29018.5|28998.5|29006|28986|33
1600312500000|2020-09-17 03:15:00|29022.5|28987.5|29025.7|29005.7|29035.5|29008.4|29022.5|28987.5|28
1600312800000|2020-09-17 03:20:00|29025.3|29005.3|29022.5|29002.5|29036.7|29009.4|29022.5|28993.5|62
1600313100000|2020-09-17 03:25:00|29023|29003|29021.5|29001.5|29025.5|29005.5|29021.5|29001.5|19
1600313400000|2020-09-17 03:30:00|29021|29001|29011|28991|29021|29001|29010|28990|17
1600313700000|2020-09-17 03:35:00|29011.5|28991.5|29015|28995|29015|28995|29011.5|28991.5|13
1600314000000|2020-09-17 03:40:00|29014.5|28994.5|29013.5|28993.5|29014.5|28994.5|29009.5|28989.5|18
1600314300000|2020-09-17 03:45:00|29011.5|28991.5|29012.5|28992.5|29013.5|28993.5|29011.5|28991.5|4
1600314600000|2020-09-17 03:50:00|29011.5|28991.5|29011|28991|29011.5|28991.5|29011|28991|4
1600314900000|2020-09-17 03:55:00|29011.5|28991.5|29011.5|28991.5|29011.5|28991.5|29011.5|28991.5|1
1600315200000|2020-09-17 04:00:00|29009.6|28989.6|29011.5|28991.5|29011.5|28991.5|29009.6|28989.6|5
1600315500000|2020-09-17 04:05:00|29012.5|28992.5|29011.5|28991.5|29012.5|28992.5|29011.5|28991.5|2
1600315800000|2020-09-17 04:10:00|29012.5|28992.5|29014.5|28994.5|29017.5|28997.5|29012.5|28992.5|7
1600316100000|2020-09-17 04:15:00|29015|28995|29015.7|28995.7|29015.7|28995.7|29015|28995|5
1600316400000|2020-09-17 04:20:00|29015.5|28995.5|29015.5|28995.5|29015.7|28995.7|29012.5|28992.5|14
1600317000000|2020-09-17 04:30:00|29013.5|28993.5|29013.5|28993.5|29013.5|28993.5|29013.5|28993.5|1
1600317300000|2020-09-17 04:35:00|29015.7|28995.7|29015.7|28995.7|29015.7|28995.7|29015.7|28995.7|1
1600317600000|2020-09-17 04:40:00|29015.5|28995.5|29016|28996|29022.5|29002.5|29015.5|28995.5|17
1600318200000|2020-09-17 04:50:00|29016.5|28996.5|29017|28997|29017|28997|29016.5|28996.5|2
1600318500000|2020-09-17 04:55:00|29016.5|28996.5|29016|28996|29016.5|28996.5|29016|28996|2
1600318800000|2020-09-17 05:00:00|29015.5|28995.5|29013.5|28993.5|29015.5|28995.5|29013.5|28993.5|7
1600319100000|2020-09-17 05:05:00|29013|28993|29005|28985|29013|28993|29005|28985|8
1600319400000|2020-09-17 05:10:00|29005.5|28985.5|29005|28985|29007.5|28987.5|29005|28985|9
1600319700000|2020-09-17 05:15:00|29005.5|28985.5|29004.5|28984.5|29006|28986|29004.5|28984.5|6
1600320000000|2020-09-17 05:20:00|29003.8|28983.8|28999.5|28979.5|29003.8|28983.8|28995.5|28975.5|30
1600320300000|2020-09-17 05:25:00|28999|28979|28998.8|28978.8|29000.5|28980.5|28997.5|28977.5|8
1600320600000|2020-09-17 05:30:00|28998.3|28978.3|29000|28980|29000|28980|28997.5|28977.5|8
1600320900000|2020-09-17 05:35:00|28999.5|28979.5|29000|28980|29000.8|28980.8|28997.8|28977.8|10
1600321200000|2020-09-17 05:40:00|28999.8|28979.8|28997.3|28977.3|28999.8|28979.8|28997.3|28977.3|3
1600321500000|2020-09-17 05:45:00|29001.7|28981.7|29006|28971|29006|28981.7|28998|28971|5
1600321800000|2020-09-17 05:50:00|29005|28970|28996.3|28976.3|29005|28976.3|28996.3|28970|2
1600322100000|2020-09-17 05:55:00|28995.8|28975.8|29003.5|28968.5|29004|28975.8|28995.3|28968.5|4
1600322400000|2020-09-17 06:00:00|29004|28969|29004|28969|29004|28969|29004|28969|1
1600322700000|2020-09-17 06:05:00|29004.5|28969.5|29008.3|28973.3|29008.3|28973.3|29004.5|28969.5|6
1600323000000|2020-09-17 06:10:00|29007.5|28972.5|29005.8|28985.8|29013.5|28987.5|28997.8|28972.5|19
1600323300000|2020-09-17 06:15:00|29012.5|28977.5|29008.3|28988.3|29018.5|28990.5|29004.5|28976.8|28
1600323600000|2020-09-17 06:20:00|29008.8|28988.8|29000|28980|29008.8|28988.8|28998.5|28978.5|26
1600323900000|2020-09-17 06:25:00|28999|28979|29003|28983|29003|28983|28998.8|28978.8|20
1600324200000|2020-09-17 06:30:00|29003.5|28983.5|29003|28983|29003.5|28983.5|29003|28983|2
1600324500000|2020-09-17 06:35:00|29003.5|28983.5|29003.5|28983.5|29003.5|28983.5|29002.8|28982.8|3
1600324800000|2020-09-17 06:40:00|29004|28984|29006|28986|29009.5|28989.5|29004|28984|27
1600325100000|2020-09-17 06:45:00|29005|28985|29003.5|28983.5|29006|28986|29003|28983|7
1600325400000|2020-09-17 06:50:00|29003|28983|29003.5|28983.5|29003.5|28983.5|29002.5|28982.5|3
1600325700000|2020-09-17 06:55:00|29002.5|28982.5|29003|28983|29003|28983|29001.3|28981.3|9
1600326000000|2020-09-17 07:00:00|29001|28981|29007|28987|29007.5|28987.5|29001|28981|29
1600326300000|2020-09-17 07:05:00|29005.5|28985.5|28997|28977|29005.5|28985.5|28995.3|28967.3|23
1600326600000|2020-09-17 07:10:00|28996.5|28976.5|28997.8|28977.8|29000|28980|28991.3|28971.3|21
1600326900000|2020-09-17 07:15:00|28993.3|28973.3|28992.5|28972.5|29005.5|28978|28992.5|28966.8|14
1600327200000|2020-09-17 07:20:00|28992|28972|28993|28973|28993|28973|28990.3|28970.3|12
1600327500000|2020-09-17 07:25:00|28994|28974|28997.5|28977.5|28997.8|28977.8|28994|28974|12
1600327800000|2020-09-17 07:30:00|29003|28983|28992.5|28972.5|29003|28983|28992.5|28967.5|7
1600328100000|2020-09-17 07:35:00|28993.9|28973.9|29002.8|28967.8|29005.3|28975.7|28993.9|28967.8|7
1600328400000|2020-09-17 07:40:00|28997.8|28977.8|28997.8|28977.8|28997.8|28977.8|28997.8|28977.8|1
1600328700000|2020-09-17 07:45:00|29002.8|28967.8|29004.2|28984.2|29007.8|28984.2|28992.8|28967.3|11
1600329000000|2020-09-17 07:50:00|29002.8|28982.8|29002.6|28982.6|29013.1|28987.8|29000.3|28977.3|24
1600329300000|2020-09-17 07:55:00|29005|28985|29012.5|28977.5|29012.5|28987.4|29002.6|28977.5|7
1600329600000|2020-09-17 08:00:00|29012.3|28977.3|28988.9|28968.9|29012.3|28981.1|28986.8|28966.8|12
1600329900000|2020-09-17 08:05:00|28987.5|28967.5|28987.5|28967.5|28997.5|28972.5|28987.5|28962.5|5
1600330200000|2020-09-17 08:10:00|28986.7|28951.7|28986.7|28951.7|28986.7|28951.7|28986.7|28951.7|1
1600330500000|2020-09-17 08:15:00|28981.3|28961.3|28986.3|28951.3|28986.3|28961.3|28981.3|28951.3|4
1600330800000|2020-09-17 08:20:00|28976.3|28956.3|28972.7|28952.7|28981.3|28956.3|28971.3|28946.3|21
1600331100000|2020-09-17 08:25:00|28971.3|28951.3|28971.3|28951.3|28971.3|28951.3|28971.3|28951.3|1
1600331400000|2020-09-17 08:30:00|28969.9|28949.9|28966.3|28946.3|28976.3|28951.3|28966.3|28941.3|8
1600331700000|2020-09-17 08:35:00|28966.4|28946.4|28974.7|28954.7|28977.2|28957.2|28966.4|28941.3|9
1600332000000|2020-09-17 08:40:00|28977.2|28957.2|28974.7|28954.7|28978.6|28958.6|28974.7|28954.7|8
1600332300000|2020-09-17 08:45:00|28984.7|28949.7|28984.7|28949.7|28984.7|28949.7|28984.7|28949.7|1
1600332600000|2020-09-17 08:50:00|28985.2|28950.2|28977.2|28957.2|28987.2|28959.7|28975.8|28950.2|8
1600332900000|2020-09-17 08:55:00|28979.7|28959.7|28979.7|28959.7|28979.7|28959.7|28979.7|28959.7|1
1600333500000|2020-09-17 09:05:00|28977.2|28957.2|28975|28955|28977.2|28957.2|28973.4|28953.4|8
1600333800000|2020-09-17 09:10:00|28974.8|28954.8|28975|28955|28977.2|28957.2|28971.1|28951.1|14
1600334100000|2020-09-17 09:15:00|28977.5|28957.5|28973.9|28953.9|28977.5|28957.5|28971.1|28951.1|6
1600334400000|2020-09-17 09:20:00|28977.2|28957.2|28973.8|28953.8|28977.2|28957.2|28970.9|28950.9|7
1600334700000|2020-09-17 09:25:00|28985.7|28950.7|28985.7|28950.7|28986.3|28951.3|28985.7|28950.7|3
1600335000000|2020-09-17 09:30:00|28988.4|28953.4|28983.8|28963.8|28991.3|28963.8|28981.3|28950.7|11
1600335300000|2020-09-17 09:35:00|28982.7|28962.7|28988.4|28953.4|28988.4|28962.7|28982.7|28950.7|5
1600335600000|2020-09-17 09:40:00|28987.9|28952.9|28977.5|28957.5|28990|28960|28977.5|28952.5|11
1600336200000|2020-09-17 09:50:00|28977.8|28957.8|28977.8|28957.8|28977.8|28957.8|28977.8|28957.8|1
1600336500000|2020-09-17 09:55:00|28988.5|28953.5|28983|28948|28988.5|28957.8|28972.8|28948|6
1600336800000|2020-09-17 10:00:00|28983.8|28948.8|28977.5|28957.5|28983.8|28957.5|28977.5|28948.8|2
1600337100000|2020-09-17 10:05:00|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|1
1600337700000|2020-09-17 10:15:00|28990|28955|28989|28954|28990|28955|28989|28954|2
1600338000000|2020-09-17 10:20:00|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|1
1600338600000|2020-09-17 10:30:00|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|1
1600339200000|2020-09-17 10:40:00|28989.7|28954.7|28987.5|28952.5|28989.7|28954.7|28987.5|28952.5|3
1600339500000|2020-09-17 10:45:00|28987.8|28952.8|28987.5|28967.5|28995.2|28968.9|28987.5|28952.8|5
1600339800000|2020-09-17 10:50:00|28987|28967|28985|28965|28987|28967|28982.8|28962.8|3
1600340400000|2020-09-17 11:00:00|28986.2|28966.2|28985|28965|28986.2|28966.2|28985|28965|2
1600340700000|2020-09-17 11:05:00|28999.3|28964.3|29002.5|28967.5|29002.8|28967.8|28999.3|28964.3|7
1600341300000|2020-09-17 11:15:00|29005|28970|29005|28970|29005|28970|29005|28970|1
1600341600000|2020-09-17 11:20:00|29002.5|28967.5|29002.5|28967.5|29002.5|28967.5|29002.5|28967.5|1
1600342200000|2020-09-17 11:30:00|29002|28967|29005|28970|29005|28970|29002|28967|2
1600342800000|2020-09-17 11:40:00|28992.8|28972.8|29005|28970|29005|28972.8|28992.8|28970|2
1600343400000|2020-09-17 11:50:00|29002.5|28967.5|29002.5|28967.5|29005.3|28970.3|29002.5|28967.5|4
1600343700000|2020-09-17 11:55:00|29005.3|28970.3|29002.5|28967.5|29005.3|28970.3|29002.5|28967.5|3
1600344000000|2020-09-17 12:00:00|29002.2|28982.2|29002.2|28982.2|29002.2|28982.2|29001.1|28981.1|3
1600344300000|2020-09-17 12:05:00|29001.1|28981.1|29002.5|28982.5|29002.5|28982.5|29001.1|28981.1|2
1600344600000|2020-09-17 12:10:00|29003.9|28983.9|29003.9|28983.9|29003.9|28983.9|29003.9|28983.9|1
1600344900000|2020-09-17 12:15:00|29002.5|28982.5|29002.5|28982.5|29002.5|28982.5|29002.5|28982.5|1
1600346100000|2020-09-17 12:35:00|29003.9|28983.9|29005|28985|29007.5|28987.5|29002.5|28982.5|11
1600346400000|2020-09-17 12:40:00|29007.2|28987.2|29007.5|28987.5|29007.5|28987.5|29005|28985|3
1600346700000|2020-09-17 12:45:00|29008.9|28988.9|29005|28985|29008.9|28988.9|29002.5|28982.5|11
1600347000000|2020-09-17 12:50:00|29000.8|28980.8|29012.5|28977.5|29012.5|28980.8|29000|28974.9|7
1600347300000|2020-09-17 12:55:00|29015.2|28980.2|29012.5|28977.5|29015.4|28980.4|29012.5|28977.5|11
1600347900000|2020-09-17 13:05:00|29015.4|28980.4|29015.4|28980.4|29016.7|28981.7|29014.1|28979.1|5
1600348200000|2020-09-17 13:10:00|29016.7|28981.7|29016.3|28981.3|29016.7|28981.7|29015|28980|3
1600348500000|2020-09-17 13:15:00|29015|28980|29012.5|28977.5|29016.3|28981.3|29012.5|28977.5|5
1600349700000|2020-09-17 13:35:00|29012|28977|29010.3|28975.3|29012|28977|29006.8|28971.8|8
1600350300000|2020-09-17 13:45:00|29010|28975|29010|28975|29010|28975|29010|28975|1
1600350900000|2020-09-17 13:55:00|29005.3|28970.3|29005|28970|29010|28975|29002.5|28967.5|13
1600351200000|2020-09-17 14:00:00|29007.5|28972.5|29010|28975|29010|28975|29007.5|28972.5|2
1600351800000|2020-09-17 14:10:00|29007.5|28972.5|29010|28975|29010|28975|29007.5|28972.5|2
1600352100000|2020-09-17 14:15:00|29007.5|28972.5|29005.1|28970.1|29007.5|28972.5|29005.1|28970.1|2
1600352700000|2020-09-17 14:25:00|29006.5|28971.5|29002.9|28967.9|29007.3|28972.3|29002.9|28967.9|4
1600353000000|2020-09-17 14:30:00|29006|28971|29007.9|28972.9|29007.9|28972.9|29006|28971|3
1600353900000|2020-09-17 14:45:00|29006.4|28971.4|29005.7|28970.7|29006.4|28971.4|29005.5|28970.5|4
1600354200000|2020-09-17 14:50:00|29003.4|28968.4|29004.2|28969.2|29004.2|28969.2|29002.9|28967.9|3
1600354500000|2020-09-17 14:55:00|29002.9|28967.9|29002.9|28967.9|29009.5|28980.5|28999.4|28967.9|8
1600354800000|2020-09-17 15:00:00|29005.3|28970.3|29007.9|28972.9|29010.2|28981.3|29001.3|28970.3|8
1600355100000|2020-09-17 15:05:00|29010|28975|28998.4|28963.4|29011.4|28977.8|28997.8|28963.4|21
1600355400000|2020-09-17 15:10:00|29003.9|28968.9|28998.9|28978.9|29011.4|28978.9|28998.9|28968.9|7
1600356000000|2020-09-17 15:20:00|29008.9|28973.9|29001.9|28966.9|29008.9|28983.9|29000.7|28966.6|13
1600356300000|2020-09-17 15:25:00|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|1
1600356900000|2020-09-17 15:35:00|29008.9|28973.9|29001.4|28966.4|29008.9|28973.9|29001.4|28966.4|5
1600358400000|2020-09-17 16:00:00|29003.9|28968.9|29003.9|28968.9|29003.9|28978.9|28998.9|28968.9|3
1600358700000|2020-09-17 16:05:00|28998.9|28978.9|29011.4|28976.4|29011.4|28978.9|28998.9|28976.4|2
1600359000000|2020-09-17 16:10:00|29013.9|28978.9|29013.9|28978.9|29013.9|28978.9|29013.9|28978.9|1
1600360200000|2020-09-17 16:30:00|29014|28979|29013.9|28978.9|29014|28979|29013.9|28978.9|2
1600360500000|2020-09-17 16:35:00|29013.7|28978.7|29013.7|28978.7|29013.7|28978.7|29013.7|28978.7|1
1600362000000|2020-09-17 17:00:00|28998.7|28978|29007.5|28972.5|29010|28978.8|28997.6|28972.5|6
1600363500000|2020-09-17 17:25:00|29007.1|28972.1|29007.5|28972.5|29007.5|28972.5|29007.1|28972.1|2
1600364400000|2020-09-17 17:40:00|29002.5|28967.5|29000.5|28965.5|29002.5|28967.5|28999.5|28964.5|4
1600365000000|2020-09-17 17:50:00|29002.5|28967.5|29005|28970|29005|28970|29002.5|28967.5|2
1600365300000|2020-09-17 17:55:00|29004.6|28969.6|29007.5|28972.5|29007.5|28972.5|29004.6|28969.6|9
1600365900000|2020-09-17 18:05:00|29005|28970|29005|28970|29005|28970|29005|28970|1
1600366200000|2020-09-17 18:10:00|29007.3|28972.3|29002.5|28967.5|29007.3|28972.3|29002.5|28967.5|3
1600367400000|2020-09-17 18:30:00|29000.3|28965.3|29002.5|28967.5|29002.5|28967.5|29000.3|28965.3|2
1600368300000|2020-09-17 18:45:00|29005|28970|29002.5|28967.5|29005|28970|29002.5|28967.5|3
1600368900000|2020-09-17 18:55:00|29002.1|28967.1|29002.1|28967.1|29002.1|28967.1|28999.9|28964.9|3
1600369200000|2020-09-17 19:00:00|29002|28967|29002|28967|29002|28967|29002|28967|1
1600369500000|2020-09-17 19:05:00|28999.5|28979.5|29001.5|28966.5|29005|28982|28998.6|28966.5|10
1600371000000|2020-09-17 19:30:00|28999.5|28964.5|28997|28962|29001.5|28966.5|28986.1|28958.6|12
1600371600000|2020-09-17 19:40:00|28998.5|28963.5|28977.4|28957.4|28999.8|28964.8|28976.1|28953.6|8
1600371900000|2020-09-17 19:45:00|28990.8|28955.8|28992|28957|28992|28957.4|28976.1|28948.6|12
1600372200000|2020-09-17 19:50:00|28994.8|28959.8|28993.6|28958.6|28994.8|28959.8|28993.6|28958.6|2
1600372500000|2020-09-17 19:55:00|28994|28959|28997|28962|28997|28962|28994|28959|4
1600396200000|2020-09-18 02:30:00|28909.8|28889.8|28905.3|28870.3|28914.5|28889.8|28900.5|28865.5|45
1600396500000|2020-09-18 02:35:00|28905|28870|28898.8|28878.8|28907.2|28878.8|28898.8|28866.3|24
1600396800000|2020-09-18 02:40:00|28898.5|28878.5|28895.6|28875.6|28898.5|28878.5|28894.6|28874.6|12
1600397100000|2020-09-18 02:45:00|28896.6|28876.6|28898.5|28878.5|28905.5|28880.5|28896|28866.5|29
1600397400000|2020-09-18 02:50:00|28898|28878|28891|28871|28901.5|28881.5|28891|28871|44
1600397700000|2020-09-18 02:55:00|28891.5|28871.5|28891.8|28856.8|28896.5|28873.3|28880.8|28854.8|51
1600398000000|2020-09-18 03:00:00|28890.5|28855.5|28881.3|28846.3|28902.5|28874.5|28880.8|28845.8|44
1600398300000|2020-09-18 03:05:00|28881.8|28846.8|28868.3|28848.3|28886.9|28852.8|28867.5|28846.8|24
1600398600000|2020-09-18 03:10:00|28867.8|28847.8|28857.7|28837.7|28869|28847.8|28849|28828|71
1600398900000|2020-09-18 03:15:00|28857.2|28837.2|28855.5|28835.5|28857.5|28837.5|28854.5|28834.5|25
1600399200000|2020-09-18 03:20:00|28856|28836|28857.2|28822.2|28857.3|28836.5|28844.3|28822.2|30
1600399500000|2020-09-18 03:25:00|28857|28822|28851.8|28831.8|28857.3|28832.5|28847.5|28821.5|18
1600399800000|2020-09-18 03:30:00|28852.8|28832.8|28836.3|28816.3|28854.5|28834.5|28835.3|28805.3|37
1600400100000|2020-09-18 03:35:00|28836.8|28816.8|28839|28819|28843.5|28823.5|28836.8|28816.8|15
1600400400000|2020-09-18 03:40:00|28839.5|28819.5|28861.1|28826.1|28861.1|28828.5|28839.5|28819.5|20
1600400700000|2020-09-18 03:45:00|28862.1|28827.1|28856.2|28836.2|28862.7|28836.2|28855.7|28826.9|8
1600401000000|2020-09-18 03:50:00|28855.2|28835.2|28842.8|28822.8|28855.5|28835.5|28842.5|28822.5|28
1600401300000|2020-09-18 03:55:00|28844|28824|28851.7|28831.7|28854|28831.7|28843.8|28819|18
1600401600000|2020-09-18 04:00:00|28851.2|28831.2|28855.6|28835.6|28856.7|28836.7|28848.2|28828.2|27
1600401900000|2020-09-18 04:05:00|28851.5|28831.5|28858.5|28838.5|28861.2|28841.2|28848.7|28828.7|50
1600402200000|2020-09-18 04:10:00|28859|28839|28858.3|28838.3|28862|28842|28857|28837|13
1600402500000|2020-09-18 04:15:00|28858.8|28838.8|28863.5|28843.5|28863.5|28843.5|28858.8|28838.8|6
1600402800000|2020-09-18 04:20:00|28862.2|28842.2|28859|28839|28863.5|28843.5|28858.4|28838.4|9
1600403100000|2020-09-18 04:25:00|28858.8|28838.8|28856|28836|28858.8|28838.8|28856|28836|9
1600403400000|2020-09-18 04:30:00|28855.1|28835.1|28852.5|28832.5|28855.7|28835.7|28850.6|28830.6|21
1600403700000|2020-09-18 04:35:00|28853.5|28833.5|28856.2|28836.2|28857.2|28837.2|28853.3|28833.3|6
1600404000000|2020-09-18 04:40:00|28855.6|28835.6|28855.5|28835.5|28856.5|28836.5|28854.6|28834.6|10
1600404300000|2020-09-18 04:45:00|28856|28836|28862.5|28842.5|28862.5|28842.5|28856|28836|12
1600404600000|2020-09-18 04:50:00|28862.2|28842.2|28866.9|28831.9|28866.9|28842.2|28854.8|28831.9|13
1600404900000|2020-09-18 04:55:00|28866.7|28831.7|28864.5|28844.5|28868.5|28848.5|28860.5|28831.7|19
1600405200000|2020-09-18 05:00:00|28865|28845|28864.8|28844.8|28866.7|28846.7|28864|28844|10
1600405500000|2020-09-18 05:05:00|28864.3|28844.3|28864.8|28844.8|28864.8|28844.8|28864.3|28844.3|2
1600405800000|2020-09-18 05:10:00|28862.8|28842.8|28871.9|28836.9|28871.9|28842.8|28856.2|28826.5|25
1600406700000|2020-09-18 05:25:00|28862.8|28842.8|28862.9|28827.9|28863.1|28843.1|28857.8|28827.9|7
1600407000000|2020-09-18 05:30:00|28857.2|28837.2|28857.2|28837.2|28857.2|28837.2|28857.2|28837.2|1
1600407300000|2020-09-18 05:35:00|28856.9|28836.9|28857.2|28837.2|28857.2|28837.2|28856.9|28836.9|2
1600407600000|2020-09-18 05:40:00|28860|28840|28857.8|28837.8|28862.2|28842.2|28857.8|28837.8|5
1600407900000|2020-09-18 05:45:00|28856.8|28836.8|28863|28843|28870|28843|28856.8|28835|16
1600408200000|2020-09-18 05:50:00|28862.2|28842.2|28860|28840|28862.2|28842.2|28860|28840|7
1600408500000|2020-09-18 05:55:00|28859.5|28839.5|28858.5|28838.5|28859.5|28839.5|28856.5|28836.5|9
1600408800000|2020-09-18 06:00:00|28858|28838|28859|28839|28859|28839|28855|28835|19
1600409100000|2020-09-18 06:05:00|28857.5|28837.5|28857.3|28837.3|28860|28840|28856.6|28836.6|10
1600409400000|2020-09-18 06:10:00|28856.8|28836.8|28854.3|28834.3|28856.8|28836.8|28854.3|28834.3|5
1600409700000|2020-09-18 06:15:00|28854.5|28834.5|28849.3|28829.3|28858.5|28835.5|28846.5|28823.5|33
1600410000000|2020-09-18 06:20:00|28848.5|28828.5|28849.3|28829.3|28850.5|28830.5|28847.5|28827.5|19
1600410300000|2020-09-18 06:25:00|28850|28830|28835.7|28800.7|28855.5|28830|28835.7|28800.7|38
1600410600000|2020-09-18 06:30:00|28835.1|28800.1|28832.5|28812.5|28837.8|28814.5|28830|28800|19
1600410900000|2020-09-18 06:35:00|28831.8|28811.8|28817.8|28797.8|28837.5|28812.5|28811.8|28791.8|37
1600411200000|2020-09-18 06:40:00|28818.1|28798.1|28822.5|28802.5|28832|28802.5|28817.8|28792.5|11
1600411500000|2020-09-18 06:45:00|28823.9|28803.9|28804.2|28784.2|28823.9|28803.9|28802.2|28782.2|25
1600411800000|2020-09-18 06:50:00|28802.5|28782.5|28804.8|28784.8|28807.5|28787.5|28802.5|28782.5|7
1600412100000|2020-09-18 06:55:00|28805|28785|28803|28783|28812.8|28787.5|28789.5|28761|39
1600412400000|2020-09-18 07:00:00|28805|28785|28792.5|28772.5|28808.9|28788.9|28792.5|28772.5|68
1600412700000|2020-09-18 07:05:00|28793|28773|28792.2|28757.2|28799.5|28778.5|28776.3|28748|65
1600413000000|2020-09-18 07:10:00|28782.4|28762.4|28796.3|28776.3|28800.6|28776.8|28782.4|28762.2|32
1600413300000|2020-09-18 07:15:00|28795.3|28775.3|28791.7|28771.7|28802.2|28777.8|28790.7|28767.2|33
1600413600000|2020-09-18 07:20:00|28790.7|28770.7|28791.8|28771.8|28792|28772|28783.2|28763.2|23
1600413900000|2020-09-18 07:25:00|28796.3|28776.3|28800.3|28780.3|28807.5|28782.3|28793.3|28768.5|29
1600414200000|2020-09-18 07:30:00|28801.3|28781.3|28792.5|28772.5|28802.3|28782.3|28791.1|28771.1|9
1600414500000|2020-09-18 07:35:00|28792.2|28772.2|28792.5|28772.5|28794.2|28774.2|28790.7|28770.7|8
1600415100000|2020-09-18 07:45:00|28793.9|28773.9|28792.7|28772.7|28807.2|28773.9|28792.5|28770.8|9
1600415400000|2020-09-18 07:50:00|28809.2|28774.2|28802.5|28782.5|28810|28782.5|28795|28770.8|29
1600415700000|2020-09-18 07:55:00|28805|28785|28807.2|28787.2|28817.5|28787.2|28805|28774.7|9
1600416000000|2020-09-18 08:00:00|28808.5|28788.5|28812.2|28792.2|28812.2|28792.2|28805|28785|8
1600416300000|2020-09-18 08:05:00|28830|28795|28830|28795|28835.3|28800.3|28812.8|28792.5|19
1600416600000|2020-09-18 08:10:00|28824.7|28789.7|28820|28785|28827.5|28792.8|28812.8|28785|10
1600416900000|2020-09-18 08:15:00|28817.5|28782.5|28817.5|28782.5|28820|28785|28817.3|28782.3|4
1600417200000|2020-09-18 08:20:00|28817.3|28782.3|28812.5|28777.5|28817.3|28782.3|28812.5|28777.5|5
1600417500000|2020-09-18 08:25:00|28807.5|28772.5|28797.5|28762.5|28807.5|28772.5|28792|28757|6
1600417800000|2020-09-18 08:30:00|28795|28760|28777.5|28742.5|28795|28760|28775.7|28740.7|7
1600418100000|2020-09-18 08:35:00|28765|28745|28767.8|28747.8|28788.2|28753.2|28765|28742.2|17
1600418400000|2020-09-18 08:40:00|28773|28738|28782.5|28747.5|28790|28755|28773|28738|8
1600418700000|2020-09-18 08:45:00|28796.5|28761.5|28792.5|28757.5|28796.5|28761.5|28792.5|28757.5|2
1600419000000|2020-09-18 08:50:00|28802|28767|28800|28765|28805|28770|28793|28758|16
1600419300000|2020-09-18 08:55:00|28799.5|28764.5|28797.5|28762.5|28800|28765|28797.5|28762.5|3
1600419600000|2020-09-18 09:00:00|28800.3|28765.3|28796.4|28776.4|28801.7|28777.6|28796.4|28762.8|8
1600419900000|2020-09-18 09:05:00|28797.6|28777.6|28810.3|28775.3|28812.5|28783.2|28797.6|28773.2|8
1600420200000|2020-09-18 09:10:00|28810.5|28775.5|28815.5|28780.5|28816.5|28781.5|28810.5|28775.5|3
1600420500000|2020-09-18 09:15:00|28816|28781|28816|28781|28816|28781|28816|28781|1
1600420800000|2020-09-18 09:20:00|28808.2|28773.2|28807.8|28772.8|28816.5|28781.5|28807.8|28772.8|5
1600421100000|2020-09-18 09:25:00|28816.5|28781.5|28816.5|28781.5|28816.5|28781.5|28816.5|28781.5|1
1600421700000|2020-09-18 09:35:00|28811.1|28776.1|28816.5|28781.5|28816.5|28781.5|28811.1|28776.1|3
1600422000000|2020-09-18 09:40:00|28803.2|28783.2|28796.4|28776.4|28808.2|28783.2|28796.4|28773.2|8
1600422300000|2020-09-18 09:45:00|28797.8|28777.8|28816.5|28781.5|28817|28782|28797.8|28777.8|5
1600422600000|2020-09-18 09:50:00|28816|28781|28810|28775|28816|28783.2|28797.8|28775|9
1600422900000|2020-09-18 09:55:00|28812.5|28777.5|28810|28775|28812.5|28777.5|28810|28775|2
1600423200000|2020-09-18 10:00:00|28807.5|28772.5|28810|28775|28810|28775|28807.5|28772.5|2
1600423500000|2020-09-18 10:05:00|28809.9|28774.9|28807.2|28787.2|28809.9|28787.2|28807.2|28774.9|2
1600423800000|2020-09-18 10:10:00|28806.1|28786.1|28807.5|28787.5|28807.5|28787.5|28806.1|28786.1|4
1600424100000|2020-09-18 10:15:00|28808.9|28788.9|28807.6|28787.6|28810|28790|28807.6|28787.6|3
1600424700000|2020-09-18 10:25:00|28806.1|28786.1|28805.8|28785.8|28807.5|28787.5|28805.8|28785.8|4
1600425000000|2020-09-18 10:30:00|28810.7|28790.7|28823.8|28788.8|28826.3|28791.3|28805.9|28783.8|15
1600425300000|2020-09-18 10:35:00|28806.5|28786.5|28818.8|28783.8|28818.8|28786.6|28806.5|28783.8|3
1600425600000|2020-09-18 10:40:00|28821.3|28786.3|28821.3|28786.3|28821.3|28786.3|28821.3|28786.3|1
1600426200000|2020-09-18 10:50:00|28824.1|28789.1|28821.3|28786.3|28824.1|28789.1|28821.3|28786.3|2
1600426500000|2020-09-18 10:55:00|28818.8|28798.8|28821.6|28786.6|28821.6|28798.8|28814.5|28786.6|4
1600426800000|2020-09-18 11:00:00|28822|28787|28827.2|28792.2|28827.2|28792.2|28822|28787|4
1600427100000|2020-09-18 11:05:00|28826.7|28791.7|28823.8|28803.8|28831.3|28803.8|28821|28791.7|8
1600427400000|2020-09-18 11:10:00|28827.7|28792.7|28821.3|28786.3|28827.7|28792.7|28821.3|28786.3|5
1600427700000|2020-09-18 11:15:00|28818.5|28783.5|28818.8|28783.8|28818.8|28783.8|28817.4|28782.4|7
1600428000000|2020-09-18 11:20:00|28806.6|28786.6|28791.3|28756.3|28808|28786.6|28791.2|28756.2|18
1600428300000|2020-09-18 11:25:00|28793.8|28758.8|28793.8|28758.8|28797.9|28762.9|28793.8|28758.8|3
1600428600000|2020-09-18 11:30:00|28796.3|28761.3|28793.8|28758.8|28796.3|28761.3|28793.8|28758.8|2
1600428900000|2020-09-18 11:35:00|28796.3|28761.3|28797|28762|28797|28762|28776.4|28756.3|16
1600429200000|2020-09-18 11:40:00|28799.5|28764.5|28796|28761|28804.9|28779.2|28796|28761|13
1600429500000|2020-09-18 11:45:00|28796.3|28761.3|28803.5|28768.5|28803.5|28768.5|28796.3|28761.3|5
1600429800000|2020-09-18 11:50:00|28804.9|28769.9|28817.1|28782.1|28819.3|28784.3|28803.5|28768.5|24
1600430100000|2020-09-18 11:55:00|28818.3|28783.3|28809|28774|28818.3|28783.3|28804.8|28769.8|24
1600430400000|2020-09-18 12:00:00|28810.3|28775.3|28810.3|28775.3|28810.3|28775.3|28808.4|28773.4|9
1600431000000|2020-09-18 12:10:00|28809.8|28774.8|28819.4|28784.4|28823.8|28788.8|28809.8|28774.8|24
1600431300000|2020-09-18 12:15:00|28819.5|28784.5|28821.8|28786.8|28821.8|28786.8|28819.4|28784.4|8
1600431600000|2020-09-18 12:20:00|28822.2|28787.2|28815.3|28780.3|28822.2|28787.2|28813.6|28778.6|4
1600431900000|2020-09-18 12:25:00|28820|28785|28817.5|28782.5|28824.1|28789.1|28817.5|28782.5|6
1600432200000|2020-09-18 12:30:00|28817.8|28782.8|28815|28780|28821.3|28786.3|28815|28780|5
1600432500000|2020-09-18 12:35:00|28812.5|28777.5|28802.5|28767.5|28815.3|28780.3|28802.5|28767.5|9
1600432800000|2020-09-18 12:40:00|28797.5|28762.5|28792.5|28757.5|28797.5|28762.5|28792.5|28757.5|2
1600433400000|2020-09-18 12:50:00|28795|28760|28795.3|28760.3|28796.5|28761.5|28795|28760|5
1600433700000|2020-09-18 12:55:00|28798|28763|28786.7|28766.7|28798|28767.9|28786.7|28760.3|6
1600434000000|2020-09-18 13:00:00|28786.4|28766.4|28791.3|28771.3|28801.1|28771.3|28786.4|28766.1|4
1600434300000|2020-09-18 13:05:00|28786.5|28766.5|28791.4|28771.4|28796.4|28771.4|28781.5|28756.4|7
1600434600000|2020-09-18 13:10:00|28792.7|28772.7|28793.9|28758.9|28793.9|28772.7|28790.2|28758.9|3
1600434900000|2020-09-18 13:15:00|28791.4|28756.4|28791.4|28756.4|28791.4|28756.4|28791.4|28756.4|1
1600435500000|2020-09-18 13:25:00|28781.4|28761.4|28782.1|28762.1|28782.1|28762.1|28781.4|28761.4|2
1600435800000|2020-09-18 13:30:00|28782.9|28762.9|28788.8|28768.8|28788.8|28768.8|28782.5|28762.5|8
1600436100000|2020-09-18 13:35:00|28790|28770|28790|28770|28790|28770|28787.5|28767.5|3
1600436400000|2020-09-18 13:40:00|28792.5|28772.5|28790|28770|28792.5|28772.5|28787.5|28767.5|8
1600436700000|2020-09-18 13:45:00|28792.5|28772.5|28803|28768|28803|28772.5|28792.5|28765.7|8
1600437000000|2020-09-18 13:50:00|28810.5|28775.5|28807.5|28772.5|28811|28776|28805|28770|7
1600437300000|2020-09-18 13:55:00|28797.5|28777.5|28797.5|28762.5|28800|28777.5|28787.6|28762.5|11
1600437600000|2020-09-18 14:00:00|28800|28765|28800|28765|28800|28777.4|28792.5|28765|8
1600437900000|2020-09-18 14:05:00|28802.5|28767.5|28792.5|28772.5|28802.5|28772.5|28792.5|28767.5|2
1600438200000|2020-09-18 14:10:00|28795|28775|28795|28775|28795|28775|28795|28775|1
1600438500000|2020-09-18 14:15:00|28800|28765|28797.5|28762.5|28800|28765|28797.5|28762.5|2
1600438800000|2020-09-18 14:20:00|28787.5|28767.5|28787.5|28767.5|28787.5|28767.5|28787.5|28767.5|1
1600439100000|2020-09-18 14:25:00|28788.8|28768.8|28795|28775|28795|28775|28788.8|28768.8|6
1600440000000|2020-09-18 14:40:00|28797.5|28777.5|28792.6|28772.6|28815|28780|28792.6|28772.5|10
1600440300000|2020-09-18 14:45:00|28801|28766|28801.5|28766.5|28803.5|28768.5|28801|28766|4
1600440600000|2020-09-18 14:50:00|28802|28767|28802|28767|28802|28767|28802|28767|1
1600440900000|2020-09-18 14:55:00|28803|28768|28801.5|28766.5|28809|28774|28795.5|28760.5|26
1600441200000|2020-09-18 15:00:00|28802|28767|28802|28767|28803|28768|28802|28767|7
1600441500000|2020-09-18 15:05:00|28802.5|28767.5|28800|28765|28802.5|28767.5|28800|28765|6
1600441800000|2020-09-18 15:10:00|28799.5|28764.5|28795.5|28760.5|28799.5|28764.5|28793|28758|9
1600442400000|2020-09-18 15:20:00|28795|28760|28795|28760|28795|28760|28795|28760|1
1600442700000|2020-09-18 15:25:00|28794.5|28759.5|28794.5|28759.5|28795|28760|28792.5|28757.5|5
1600443000000|2020-09-18 15:30:00|28798|28763|28792|28757|28798|28763|28787|28752|13
1600443300000|2020-09-18 15:35:00|28792.5|28757.5|28792.5|28757.5|28793|28758|28791.5|28756.5|6
1600443600000|2020-09-18 15:40:00|28795|28759|28797.5|28762.5|28803|28765|28795|28759|10
1600443900000|2020-09-18 15:45:00|28798|28763|28792.5|28757.5|28798|28763|28792.5|28757.5|4
1600444500000|2020-09-18 15:55:00|28791.5|28756.5|28791.5|28756.5|28792|28757|28791.5|28756.5|3
1600444800000|2020-09-18 16:00:00|28788|28753|28787.5|28752.5|28791|28754|28787.5|28752.5|6
1600445100000|2020-09-18 16:05:00|28790.5|28755.5|28787.5|28752.5|28791|28756|28787.5|28752.5|9
1600445700000|2020-09-18 16:15:00|28788.5|28753.5|28788.5|28753.5|28788.5|28753.5|28788.5|28753.5|1
1600446300000|2020-09-18 16:25:00|28788|28753|28787.5|28752.5|28788|28753|28787.5|28752.5|2
1600446600000|2020-09-18 16:30:00|28784.5|28749.5|28781|28744|28784.5|28749.5|28777|28742|10
1600448100000|2020-09-18 16:55:00|28787|28752|28792|28757|28792|28757|28781|28744|4
1600448400000|2020-09-18 17:00:00|28784.5|28740.5|28784.5|28740.5|28784.5|28740.5|28784.5|28740.5|1
1600448700000|2020-09-18 17:05:00|28788|28746|28786|28749|28788|28749|28786|28746|6
1600449000000|2020-09-18 17:10:00|28789|28754|28790.5|28755.5|28790.5|28755.5|28789|28754|4
1600449300000|2020-09-18 17:15:00|28788.5|28753.5|28782|28739|28788.5|28753.5|28777|28739|9
1600449600000|2020-09-18 17:20:00|28783|28742|28789.5|28754.5|28790.5|28755.5|28782|28742|12
1600449900000|2020-09-18 17:25:00|28788|28753|28790.5|28755.5|28790.5|28755.5|28788|28753|4
1600450200000|2020-09-18 17:30:00|28792.5|28757.5|28792.5|28757.5|28795.5|28760.5|28792.5|28757.5|3
1600450500000|2020-09-18 17:35:00|28800|28759|28805.5|28770.5|28808.5|28770.5|28798|28754|16
1600450800000|2020-09-18 17:40:00|28802.5|28767.5|28802|28767|28811|28773|28802|28767|7
1600451100000|2020-09-18 17:45:00|28800.5|28765.5|28794|28759|28800.5|28765.5|28794|28759|2
1600451400000|2020-09-18 17:50:00|28795||28801||28801||28795||7
1600451700000|2020-09-18 17:55:00|28798|28758|28792.5|28757.5|28802|28765.5|28792.5|28757.5|8
1600452000000|2020-09-18 18:00:00|28795|28759|28796|28759|28796|28759|28795|28759|2
1600452300000|2020-09-18 18:05:00|28801|28767.5|28802.5|28767.5|28812|28774|28801|28767.5|8
1600452900000|2020-09-18 18:15:00|28801|28761|28797|28759|28801|28761|28793|28756|12
1600453200000|2020-09-18 18:20:00|28793|28758|28793|28758|28793|28758|28793|28758|1
1600453500000|2020-09-18 18:25:00|28792.5|28757.5|28792.5|28757.5|28792.5|28757.5|28792.5|28757.5|1
1600453800000|2020-09-18 18:30:00|28790.5|28755.5|28798|28763|28798|28763|28790.5|28755.5|7
1600454100000|2020-09-18 18:35:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600454700000|2020-09-18 18:45:00|28798|28763|28810.5|28766.5|28810.5|28766.5|28798|28763|4
1600455000000|2020-09-18 18:50:00|28810|28766|28812|28771|28813|28772|28810|28766|9
1600455300000|2020-09-18 18:55:00|28809|28772|28802.5|28767.5|28809|28772|28802.5|28767.5|6
1600455600000|2020-09-18 19:00:00|28807.5|28772.5|28802.5|28767.5|28807.5|28772.5|28802.5|28767.5|3
1600455900000|2020-09-18 19:05:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600456200000|2020-09-18 19:10:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1600456500000|2020-09-18 19:15:00|28802.5|28767.5|28802.5|28767.5|28802.5|28767.5|28802.5|28767.5|1
1600456800000|2020-09-18 19:20:00|28807.5|28772.5|28802.5|28767.5|28807.5|28772.5|28802.5|28767.5|2
1600458000000|2020-09-18 19:40:00|28805|28770|28800|28765|28805|28770|28800|28765|5
1600458600000|2020-09-18 19:50:00|28797.5|28762.5|28797.5|28762.5|28800|28765|28797.5|28762.5|3
1600458900000|2020-09-18 19:55:00|28796.2|28777.5|28800|28765|28800|28777.5|28796.2|28765|3
1600655400000|2020-09-21 02:30:00|28662.5|28642.5|28659|28639|28662.5|28642.5|28659|28639|8
1600655700000|2020-09-21 02:35:00|28659.5|28639.5|28660|28640|28660|28640|28659.5|28639.5|2
1600656000000|2020-09-21 02:40:00|28659.5|28639.5|28656|28636|28661.5|28641.5|28653.5|28633.5|17
1600656300000|2020-09-21 02:45:00|28656.5|28636.5|28673|28638|28674.5|28649|28656.5|28636.5|26
1600656600000|2020-09-21 02:50:00|28672|28637|28663.5|28643.5|28673|28646.5|28662.5|28636|24
1600656900000|2020-09-21 02:55:00|28664|28644|28668.5|28648.5|28671|28651|28664|28644|22
1600657200000|2020-09-21 03:00:00|28668|28648|28660.1|28640.1|28668.5|28648.5|28659|28631.5|49
1600657500000|2020-09-21 03:05:00|28661.6|28641.6|28655.3|28635.3|28665.6|28641.6|28655.3|28629.5|14
1600657800000|2020-09-21 03:10:00|28656|28636|28640.8|28620.8|28660|28640|28639.8|28619.8|46
1600658100000|2020-09-21 03:15:00|28641.3|28621.3|28637.8|28602.8|28653.5|28621.8|28636.8|28601.8|22
1600658400000|2020-09-21 03:20:00|28635.3|28600.3|28614|28579|28635.3|28600.3|28595.5|28574.5|56
1600658700000|2020-09-21 03:25:00|28614.5|28579.5|28621|28586|28623.9|28595.6|28609|28578|34
1600659000000|2020-09-21 03:30:00|28621.5|28586.5|28624.2|28589.2|28632.5|28599.5|28619.5|28586|21
1600659300000|2020-09-21 03:35:00|28624.5|28589.5|28614.3|28579.3|28629|28599.3|28608.6|28577|40
1600659600000|2020-09-21 03:40:00|28606.3|28586.3|28611|28576|28614.8|28593|28606.3|28575.5|26
1600659900000|2020-09-21 03:45:00|28610|28575|28581.1|28561.1|28610|28575|28578.8|28554.3|38
1600660200000|2020-09-21 03:50:00|28581.6|28561.6|28587.5|28552.5|28592|28570|28581.3|28552.5|25
1600660500000|2020-09-21 03:55:00|28590.5|28555.5|28570|28535|28590.5|28564.8|28564.1|28535|42
1600660800000|2020-09-21 04:00:00|28569.5|28534.5|28527|28492|28572.5|28537.5|28523.5|28488.5|62
1600661100000|2020-09-21 04:05:00|28526.5|28491.5|28526|28491|28533|28500|28510|28475|96
1600661400000|2020-09-21 04:10:00|28527|28492|28534|28499|28534.5|28503.8|28517.3|28490|39
1600661700000|2020-09-21 04:15:00|28534.5|28499.5|28540.8|28505.8|28543.5|28508.5|28533.5|28498.5|17
1600662000000|2020-09-21 04:20:00|28541.3|28506.3|28552|28517|28557.5|28522.5|28541.3|28506.3|27
1600662300000|2020-09-21 04:25:00|28552.5|28517.5|28555|28520|28558|28531|28545.5|28517.5|27
1600662600000|2020-09-21 04:30:00|28549|28529|28559.5|28524.5|28563|28530|28549|28524.3|13
1600662900000|2020-09-21 04:35:00|28559|28524|28559|28524|28559|28524|28559|28524|1
1600663200000|2020-09-21 04:40:00|28556.5|28521.5|28547.5|28512.5|28558.3|28528.5|28547.5|28512.5|29
1600663500000|2020-09-21 04:45:00|28547|28512|28546.8|28511.8|28547.5|28512.5|28546.3|28511.3|4
1600663800000|2020-09-21 04:50:00|28547.8|28512.8|28554|28519|28554|28519|28547.8|28512.8|17
1600664100000|2020-09-21 04:55:00|28553.5|28518.5|28540.6|28520.6|28553.5|28520.6|28540.6|28518.5|2
1600664400000|2020-09-21 05:00:00|28541.1|28521.1|28545.5|28525.5|28550.5|28529|28531.6|28511.6|106
1600664700000|2020-09-21 05:05:00|28544.5|28524.5|28541.6|28521.6|28545.5|28525.5|28541.6|28521.6|39
1600665000000|2020-09-21 05:10:00|28543.1|28523.1|28551.3|28531.3|28552.4|28532.4|28543.1|28523.1|12
1600665300000|2020-09-21 05:15:00|28551.5|28531.5|28551.3|28531.3|28552.2|28532.2|28551.3|28531.3|9
1600665600000|2020-09-21 05:20:00|28552.8|28532.8|28551.5|28531.5|28553.7|28533.7|28551.5|28531.5|3
1600665900000|2020-09-21 05:25:00|28552|28532|28591.5|28556.5|28592|28557|28550.5|28530.5|38
1600666200000|2020-09-21 05:30:00|28592|28557|28588.5|28553.5|28594|28563|28575.1|28550.3|23
1600666500000|2020-09-21 05:35:00|28590|28555|28580.3|28545.3|28591.8|28556.8|28580.3|28545.3|11
1600666800000|2020-09-21 05:40:00|28573.5|28538.5|28576.8|28541.8|28580|28545|28573.5|28538.5|13
1600667100000|2020-09-21 05:45:00|28577.3|28542.3|28576.5|28541.5|28587.5|28552.5|28576.5|28541.5|16
1600667400000|2020-09-21 05:50:00|28577|28542|28579.5|28544.5|28579.5|28544.5|28577|28542|4
1600667700000|2020-09-21 05:55:00|28580|28545|28579.5|28544.5|28583.5|28548.5|28575.5|28540.5|19
1600668000000|2020-09-21 06:00:00|28579|28544|28566.3|28531.3|28579.5|28544.5|28560.1|28528|35
1600668300000|2020-09-21 06:05:00|28570.5|28535.5|28563.6|28528.6|28577.3|28542.3|28563.6|28528.6|40
1600668600000|2020-09-21 06:10:00|28564.1|28529.1|28583.5|28548.5|28584|28556.5|28561.8|28526.8|43
1600668900000|2020-09-21 06:15:00|28581.5|28546.5|28602.1|28567.1|28602.1|28567.1|28575|28546.5|46
1600669200000|2020-09-21 06:20:00|28602.5|28567.5|28584.8|28549.8|28613.8|28578.8|28580|28549.8|114
1600669500000|2020-09-21 06:25:00|28585.3|28550.3|28582.5|28547.5|28590.4|28561.4|28580.4|28547|20
1600669800000|2020-09-21 06:30:00|28582|28547|28578|28543|28583|28548|28567|28534.5|41
1600670100000|2020-09-21 06:35:00|28578.5|28543.5|28585|28550|28586.5|28551.5|28574.8|28539.8|24
1600670400000|2020-09-21 06:40:00|28582.5|28547.5|28578.3|28543.3|28587.5|28552.5|28571|28536|11
1600670700000|2020-09-21 06:45:00|28578.8|28543.8|28585|28550|28585.9|28555.2|28573.5|28538.5|62
1600671000000|2020-09-21 06:50:00|28585.3|28550.3|28579|28559|28586|28560.9|28577.5|28547|31
1600671300000|2020-09-21 06:55:00|28583.3|28563.3|28588|28568|28594.7|28568|28578.5|28550.6|45
1600671600000|2020-09-21 07:00:00|28587.5|28567.5|28588.8|28568.8|28595.8|28568.8|28586.6|28558.6|16
1600671900000|2020-09-21 07:05:00|28589.8|28569.8|28604|28569|28605.6|28574.8|28588.3|28560.9|29
1600672200000|2020-09-21 07:10:00|28597.5|28577.5|28596.5|28576.5|28607.5|28579.5|28596.3|28567.5|49
1600672500000|2020-09-21 07:15:00|28598|28578|28597.5|28577.5|28607.5|28580|28596.3|28571.5|12
1600672800000|2020-09-21 07:20:00|28597|28577|28604|28584|28616.3|28591|28597|28570.8|32
1600673100000|2020-09-21 07:25:00|28603.5|28583.5|28611|28591|28615|28591|28603.5|28578.1|28
1600673400000|2020-09-21 07:30:00|28611.5|28591.5|28625.1|28590.1|28627.5|28592.5|28609|28585|28
1600673700000|2020-09-21 07:35:00|28626.4|28591.4|28642.5|28607.5|28653|28618|28620.5|28590.1|35
1600674000000|2020-09-21 07:40:00|28637.5|28602.5|28645|28610|28650.1|28615.1|28637.5|28602.5|18
1600674300000|2020-09-21 07:45:00|28640.2|28605.2|28603.8|28568.8|28642|28607|28601.5|28566.5|32
1600674600000|2020-09-21 07:50:00|28605.8|28570.8|28613.5|28578.5|28613.5|28578.5|28603.8|28568.8|19
1600674900000|2020-09-21 07:55:00|28610.7|28575.7|28617.5|28582.5|28619.9|28584.9|28610.7|28575.7|32
1600675200000|2020-09-21 08:00:00|28622.5|28587.5|28616.2|28581.2|28622.5|28587.5|28610.7|28575.7|46
1600675500000|2020-09-21 08:05:00|28616|28581|28625|28590|28625.3|28590.3|28611.5|28576.5|26
1600675800000|2020-09-21 08:10:00|28622.2|28587.2|28632.5|28597.5|28637.3|28602.3|28622.2|28587.2|13
1600676100000|2020-09-21 08:15:00|28635|28600|28639.6|28604.6|28641|28618.5|28632.2|28597.2|15
1600676400000|2020-09-21 08:20:00|28640.9|28605.9|28649.7|28614.7|28653.8|28618.8|28640.9|28605.9|7
1600676700000|2020-09-21 08:25:00|28652.2|28617.2|28650|28615|28654|28622|28637.7|28607.2|37
1600677000000|2020-09-21 08:30:00|28651.1|28616.1|28652.6|28617.6|28662.2|28627.2|28651.1|28616.1|27
1600677300000|2020-09-21 08:35:00|28654|28619|28667.5|28632.5|28674.6|28639.6|28652.6|28617.6|38
1600677600000|2020-09-21 08:40:00|28670|28635|28665|28630|28670|28635|28665|28627|8
1600677900000|2020-09-21 08:45:00|28665.3|28630.3|28665.3|28630.3|28665.3|28630.3|28665.3|28630.3|1
1600678200000|2020-09-21 08:50:00|28665.8|28630.8|28667.5|28632.5|28672|28632.5|28665|28629|11
1600678500000|2020-09-21 08:55:00|28671.9|28636.9|28667.5|28632.5|28671.9|28636.9|28667.5|28632.5|5
1600678800000|2020-09-21 09:00:00|28663.3|28628.3|28656.5|28621.5|28670|28635|28652|28617|28
1600679100000|2020-09-21 09:05:00|28656|28621|28667|28632|28667|28632|28656|28621|9
1600679400000|2020-09-21 09:10:00|28666.5|28631.5|28657.5|28622.5|28666.6|28632|28648|28613|19
1600679700000|2020-09-21 09:15:00|28669.3|28634.3|28665|28630|28670|28635|28664.7|28629.7|8
1600680000000|2020-09-21 09:20:00|28662.5|28627.5|28660|28625|28662.5|28627.5|28656|28621|14
1600680300000|2020-09-21 09:25:00|28656|28621|28662.5|28627.5|28662.5|28627.5|28655.3|28620.3|7
1600680600000|2020-09-21 09:30:00|28663.5|28628.5|28674.5|28639.5|28674.5|28639.5|28663.5|28628.5|7
1600680900000|2020-09-21 09:35:00|28672|28637|28672.5|28637.5|28674.5|28639.5|28672|28637|4
1600681200000|2020-09-21 09:40:00|28670|28635|28676.6|28641.6|28677.1|28642.1|28667.5|28632.5|16
1600681500000|2020-09-21 09:45:00|28676.1|28641.1|28676.6|28641.6|28679.6|28644.6|28673.8|28638.8|8
1600681800000|2020-09-21 09:50:00|28676|28641|28667.5|28632.5|28676|28641|28665.8|28630.8|11
1600682100000|2020-09-21 09:55:00|28672.3|28637.3|28667.5|28632.5|28672.3|28637.3|28667.5|28632.5|6
1600682400000|2020-09-21 10:00:00|28664.7|28629.7|28667.5|28632.5|28667.5|28632.5|28664.7|28629.7|2
1600682700000|2020-09-21 10:05:00|28670|28635|28652.5|28632.5|28670|28635|28650|28615|6
1600683000000|2020-09-21 10:10:00|28655|28635|28655|28635|28655|28635|28652.5|28632.5|3
1600683300000|2020-09-21 10:15:00|28657.5|28637.5|28670|28635|28670|28640|28657.5|28635|3
1600683600000|2020-09-21 10:20:00|28676.2|28641.2|28679.7|28644.7|28696.5|28661.5|28663.9|28638|22
1600683900000|2020-09-21 10:25:00|28680|28645|28677.5|28642.5|28682.5|28647.5|28677.5|28642.5|7
1600684200000|2020-09-21 10:30:00|28672.5|28652.5|28672.2|28652.2|28690.3|28655.3|28671.1|28648|11
1600684500000|2020-09-21 10:35:00|28671.1|28651.1|28677.5|28642.5|28679.2|28654.2|28671.1|28638.6|10
1600684800000|2020-09-21 10:40:00|28672.5|28652.5|28675|28655|28675|28655|28672.5|28652.5|3
1600685100000|2020-09-21 10:45:00|28691.2|28656.2|28687.5|28652.5|28691.7|28656.7|28687.5|28652.5|10
1600685700000|2020-09-21 10:55:00|28688.3|28653.3|28690|28655|28690|28655|28688.3|28653.3|2
1600686000000|2020-09-21 11:00:00|28704.3|28669.3|28703.7|28668.7|28704.3|28669.3|28701.8|28666.8|14
1600686300000|2020-09-21 11:05:00|28708.7|28673.7|28702.3|28682.3|28711.2|28683.7|28702.3|28673.7|5
1600686600000|2020-09-21 11:10:00|28703.7|28683.7|28706.2|28686.2|28709|28689|28703.7|28683.7|4
1600686900000|2020-09-21 11:15:00|28703.4|28683.4|28713.7|28678.7|28715.8|28683.4|28703.4|28678.2|4
1600687500000|2020-09-21 11:25:00|28703.7|28683.7|28703.7|28668.7|28705.3|28683.7|28701.2|28666.2|5
1600687800000|2020-09-21 11:30:00|28706.2|28671.2|28691.2|28671.2|28706.5|28674.5|28688.7|28663.7|27
1600688100000|2020-09-21 11:35:00|28701.2|28666.2|28703.7|28668.7|28703.7|28668.7|28701.2|28666.2|2
1600688700000|2020-09-21 11:45:00|28708.7|28673.7|28706.2|28671.2|28708.7|28673.7|28706.2|28671.2|4
1600689000000|2020-09-21 11:50:00|28703.7|28668.7|28698.7|28663.7|28703.7|28671.2|28688.7|28663.7|13
1600689300000|2020-09-21 11:55:00|28695|28660|28692.5|28657.5|28695|28660|28692.5|28657.5|2
1600689600000|2020-09-21 12:00:00|28693.5|28658.5|28694.5|28659.5|28694.5|28659.5|28693.5|28658.5|2
1600689900000|2020-09-21 12:05:00|28694.2|28674.2|28700|28680|28713.6|28683.9|28692.8|28659.5|24
1600690200000|2020-09-21 12:10:00|28705|28670|28697.5|28662.5|28705|28672.8|28692.2|28660|10
1600690500000|2020-09-21 12:15:00|28690|28670|28692.5|28672.5|28697.4|28677.4|28690|28670|7
1600690800000|2020-09-21 12:20:00|28697.5|28677.5|28698.9|28678.9|28698.9|28678.9|28697.5|28677.5|2
1600691100000|2020-09-21 12:25:00|28697.5|28677.5|28710.3|28675.3|28710.3|28685|28697.5|28673.8|15
1600691400000|2020-09-21 12:30:00|28703.9|28683.9|28712.5|28677.5|28712.5|28687.2|28702.5|28675|11
1600691700000|2020-09-21 12:35:00|28700|28680|28700|28680|28700|28680|28700|28680|1
1600692000000|2020-09-21 12:40:00|28702.4|28682.4|28710|28690|28710|28690|28700|28680|10
1600692300000|2020-09-21 12:45:00|28707.5|28687.5|28705|28685|28710.5|28690.5|28705|28685|9
1600692900000|2020-09-21 12:55:00|28697.8|28677.8|28697.5|28677.5|28707.5|28680.1|28697.5|28669.3|7
1600693200000|2020-09-21 13:00:00|28695|28675|28692.5|28657.5|28697.5|28677.5|28675.5|28655.5|14
1600693500000|2020-09-21 13:05:00|28697|28662|28702.5|28667.5|28702.5|28667.5|28697|28662|4
1600693800000|2020-09-21 13:10:00|28692.5|28672.5|28692|28657|28697.5|28677.5|28687.6|28657|16
1600694100000|2020-09-21 13:15:00|28687.5|28667.5|28687.5|28667.5|28687.5|28667.5|28687.5|28667.5|1
1600694400000|2020-09-21 13:20:00|28690|28670|28697.4|28677.4|28704.9|28677.4|28690|28669|13
1600694700000|2020-09-21 13:25:00|28697.5|28677.5|28700|28680|28702.9|28682.9|28697.4|28677.4|18
1600695000000|2020-09-21 13:30:00|28697.5|28677.5|28707.5|28672.5|28707.6|28677.5|28696.2|28670|10
1600695300000|2020-09-21 13:35:00|28707.6|28672.6|28700|28680|28707.6|28680.1|28697.5|28670|19
1600695900000|2020-09-21 13:45:00|28695|28675|28695|28675|28695|28675|28695|28675|1
1600696200000|2020-09-21 13:50:00|28692.5|28672.5|28695|28675|28695|28675|28692.5|28672.5|2
1600696500000|2020-09-21 13:55:00|28696.4|28676.4|28692.5|28672.5|28698.2|28678.2|28691.2|28671.2|6
1600696800000|2020-09-21 14:00:00|28695|28675|28692.5|28672.5|28695|28675|28692.5|28672.5|4
1600697100000|2020-09-21 14:05:00|28693.8|28673.8|28690.5|28655.5|28695.3|28675|28690.1|28655.1|20
1600697400000|2020-09-21 14:10:00|28691|28656|28690|28670|28692.5|28670|28687.5|28656|4
1600697700000|2020-09-21 14:15:00|28691.2|28671.2|28687.5|28667.5|28691.2|28671.2|28685|28665|5
1600698000000|2020-09-21 14:20:00|28690|28670|28688.7|28668.7|28690|28670|28686.2|28666.2|6
1600698300000|2020-09-21 14:25:00|28687.5|28667.5|28695|28675|28695|28675|28687.5|28667.5|12
1600698600000|2020-09-21 14:30:00|28694.6|28674.6|28695|28675|28695|28675|28691.2|28671.2|6
1600698900000|2020-09-21 14:35:00|28697.5|28677.5|28697.5|28677.5|28702.4|28682.4|28697.5|28677.5|7
1600699200000|2020-09-21 14:40:00|28696.2|28676.2|28703.9|28668.9|28703.9|28679.6|28695.8|28668.9|7
1600699500000|2020-09-21 14:45:00|28701.7|28666.7|28699.2|28664.2|28701.7|28674.2|28689.4|28664.2|9
1600699800000|2020-09-21 14:50:00|28689.2|28669.2|28694.2|28659.2|28699.2|28669.2|28689.2|28659.2|4
1600700100000|2020-09-21 14:55:00|28696.7|28661.7|28696.7|28661.7|28696.7|28661.7|28696.7|28661.7|1
1600700700000|2020-09-21 15:05:00|28697.1|28662.1|28699.2|28664.2|28699.2|28664.2|28697.1|28662.1|2
1600701300000|2020-09-21 15:15:00|28694.2|28674.2|28704.2|28669.2|28704.2|28674.2|28694.2|28666.7|4
1600701900000|2020-09-21 15:25:00|28694.2|28674.2|28704.2|28669.2|28704.2|28679.2|28694.2|28669.2|6
1600702200000|2020-09-21 15:30:00|28694.2|28674.2|28704.6|28684.6|28704.6|28684.6|28694.2|28674.2|9
1600702500000|2020-09-21 15:35:00|28707.1|28687.1|28704.6|28684.6|28707.1|28687.1|28704.6|28684.6|2
1600702800000|2020-09-21 15:40:00|28702.1|28682.1|28697.2|28677.2|28702.1|28682.1|28697.2|28677.2|4
1600703100000|2020-09-21 15:45:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600703400000|2020-09-21 15:50:00|28697.1|28677.1|28699.6|28679.6|28699.6|28679.6|28694.6|28674.6|5
1600703700000|2020-09-21 15:55:00|28697.1|28677.1|28702.1|28682.1|28702.1|28682.1|28697.1|28677.1|3
1600704000000|2020-09-21 16:00:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600704300000|2020-09-21 16:05:00|28702.1|28682.1|28702.1|28682.1|28702.1|28682.1|28702.1|28682.1|1
1600704600000|2020-09-21 16:10:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600705200000|2020-09-21 16:20:00|28710.8|28675.8|28699.6|28679.6|28710.8|28679.6|28699.6|28675.8|2
1600705800000|2020-09-21 16:30:00|28699.7|28679.7|28709.6|28674.6|28709.6|28679.7|28699.6|28674.6|3
1600706100000|2020-09-21 16:35:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600706400000|2020-09-21 16:40:00|28697.1|28677.1|28692.6|28672.6|28702.5|28682.5|28692.6|28672.6|19
1600706700000|2020-09-21 16:45:00|28695|28675|28695|28675|28695|28675|28695|28675|1
1600707000000|2020-09-21 16:50:00|28693.6|28673.6|28693.6|28673.6|28693.6|28673.6|28693.6|28673.6|1
1600707300000|2020-09-21 16:55:00|28689.1|28654.1|28689.1|28654.1|28689.1|28654.1|28689.1|28654.1|1
1600707600000|2020-09-21 17:00:00|28685.8|28665.8|28685.8|28665.8|28685.8|28665.8|28685.8|28665.8|1
1600708200000|2020-09-21 17:10:00|28693.2|28673.2|28686.2|28666.2|28693.2|28673.2|28686.2|28666.2|4
1600708500000|2020-09-21 17:15:00|28684.8|28664.8|28691.1|28656.1|28691.1|28671|28684.8|28653.6|16
1600708800000|2020-09-21 17:20:00|28688.6|28653.6|28686.1|28651.1|28688.6|28653.6|28686.1|28651.1|2
1600709100000|2020-09-21 17:25:00|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|28678.6|28658.6|4
1600709400000|2020-09-21 17:30:00|28678.6|28658.6|28678.6|28658.6|28681.1|28661.1|28678.6|28658.6|7
1600709700000|2020-09-21 17:35:00|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|1
1600710000000|2020-09-21 17:40:00|28679.8|28659.8|28681.1|28661.1|28681.1|28661.1|28679.8|28659.8|2
1600710300000|2020-09-21 17:45:00|28681.4|28661.4|28681.4|28661.4|28681.4|28661.4|28681.4|28661.4|1
1600710900000|2020-09-21 17:55:00|28683.9|28663.9|28683.9|28663.9|28683.9|28663.9|28683.9|28663.9|1
1600713600000|2020-09-21 18:40:00|28691.1|28671.1|28694.4|28659.4|28696.3|28676.3|28691.1|28658.9|7
1600714200000|2020-09-21 18:50:00|28691.1|28671.1|28691.1|28671.1|28691.1|28671.1|28691.1|28671.1|1
1600714500000|2020-09-21 18:55:00|28690.1|28670.1|28693.9|28658.9|28693.9|28670.1|28690.1|28658.9|2
1600714800000|2020-09-21 19:00:00|28693.6|28658.6|28680|28645|28693.6|28661.2|28663.3|28628.3|22
1600715400000|2020-09-21 19:10:00|28682.5|28647.5|28682.5|28647.5|28682.5|28647.5|28682.5|28647.5|1
1600716000000|2020-09-21 19:20:00|28667.5|28648.8|28667.5|28647.5|28668.8|28648.8|28667.5|28647.5|3
1600716300000|2020-09-21 19:25:00|28680|28645|28682.5|28647.5|28682.5|28647.5|28680|28645|2
1600717200000|2020-09-21 19:40:00|28680|28645|28682.5|28647.5|28682.5|28647.5|28680|28645|2
1600741800000|2020-09-22 02:30:00|28697.2|28677.2|28695|28675|28697.5|28677.5|28691.2|28671.2|18
1600742100000|2020-09-22 02:35:00|28694.8|28674.8|28696.2|28676.2|28698.5|28678.5|28692.8|28672.8|18
1600742400000|2020-09-22 02:40:00|28702.5|28682.5|28704.5|28684.5|28706.7|28686.7|28700|28680|25
1600742700000|2020-09-22 02:45:00|28704.2|28684.2|28729.1|28694.1|28736.5|28704.6|28704.2|28684.2|47
1600743000000|2020-09-22 02:50:00|28728.6|28693.6|28725|28705|28730|28705|28716|28688|15
1600743300000|2020-09-22 02:55:00|28722|28702|28725.2|28705.2|28726.2|28706.2|28717.8|28697.8|24
1600743600000|2020-09-22 03:00:00|28724.7|28704.7|28720.2|28700.2|28731|28707.2|28719.7|28696|15
1600743900000|2020-09-22 03:05:00|28719.7|28699.7|28717.5|28682.5|28722.5|28700.4|28716.5|28682.5|16
1600744200000|2020-09-22 03:10:00|28717.3|28682.3|28724.3|28704.3|28731.5|28704.3|28705.4|28675.5|28
1600744500000|2020-09-22 03:15:00|28722.4|28702.4|28715|28695|28735|28707.2|28711.2|28679.9|26
1600744800000|2020-09-22 03:20:00|28714.8|28694.8|28705|28685|28715|28695|28701.5|28675.5|27
1600745100000|2020-09-22 03:25:00|28704.8|28684.8|28704.8|28684.8|28705.5|28685.5|28700|28680|24
1600745400000|2020-09-22 03:30:00|28705|28685|28712.4|28692.4|28714|28694|28704.8|28684.8|15
1600745700000|2020-09-22 03:35:00|28714.2|28694.2|28715.2|28695.2|28715.2|28695.2|28714.2|28694.2|2
1600746000000|2020-09-22 03:40:00|28715.7|28695.7|28715.8|28695.8|28717.7|28697.7|28715.7|28695.7|6
1600746300000|2020-09-22 03:45:00|28716.3|28696.3|28713.7|28693.7|28716.3|28696.3|28705.7|28680.8|29
1600746600000|2020-09-22 03:50:00|28714.5|28694.5|28739|28704|28740.5|28707|28714.5|28694.5|35
1600746900000|2020-09-22 03:55:00|28739.5|28704.5|28742|28707|28742|28707|28739.5|28704.5|8
1600747200000|2020-09-22 04:00:00|28740.5|28705.5|28760.1|28725.1|28761.5|28726.5|28740.5|28705.5|28
1600747500000|2020-09-22 04:05:00|28760.6|28725.6|28753.5|28733.5|28762.7|28733.5|28753.5|28724|13
1600747800000|2020-09-22 04:10:00|28754|28734|28758.5|28738.5|28760|28740|28752.5|28732.5|32
1600748100000|2020-09-22 04:15:00|28759.5|28739.5|28755.8|28735.8|28761|28741|28750|28730|26
1600748400000|2020-09-22 04:20:00|28755|28735|28745.8|28725.8|28755|28735|28745.3|28725.3|10
1600748700000|2020-09-22 04:25:00|28745.5|28725.5|28744.5|28724.5|28749|28729|28743.8|28723.8|15
1600749000000|2020-09-22 04:30:00|28744|28724|28744.5|28724.5|28746.2|28726.2|28743.3|28723.3|12
1600749300000|2020-09-22 04:35:00|28744.3|28724.3|28744.5|28724.5|28744.5|28724.5|28744.3|28724.3|2
1600749900000|2020-09-22 04:45:00|28743.8|28723.8|28743.8|28723.8|28744.5|28724.5|28743.8|28723.8|9
1600750500000|2020-09-22 04:55:00|28743.5|28723.5|28748.8|28728.8|28753.8|28733.8|28743.5|28723.5|19
1600750800000|2020-09-22 05:00:00|28749.3|28729.3|28752.7|28732.7|28752.7|28732.7|28748.8|28728.8|5
1600751100000|2020-09-22 05:05:00|28753.3|28733.3|28754.3|28734.3|28754.3|28734.3|28753.3|28733.3|3
1600751400000|2020-09-22 05:10:00|28755.3|28735.3|28774.3|28739.3|28777.8|28748.1|28755|28735|17
1600751700000|2020-09-22 05:15:00|28773.8|28738.8|28775|28740|28783.5|28752|28771|28736|12
1600752000000|2020-09-22 05:20:00|28765|28745|28767|28747|28767|28747|28765|28745|2
1600752300000|2020-09-22 05:25:00|28767.5|28747.5|28767.5|28747.5|28767.5|28747.5|28767.5|28747.5|1
1600752600000|2020-09-22 05:30:00|28773.8|28738.8|28760.3|28740.3|28774.2|28745|28755.5|28735.5|27
1600752900000|2020-09-22 05:35:00|28761.9|28741.9|28762.8|28742.8|28767.7|28747.7|28761.1|28741.1|14
1600753200000|2020-09-22 05:40:00|28761|28741|28754.5|28734.5|28762.8|28742.8|28753.5|28733.5|23
1600753500000|2020-09-22 05:45:00|28754.8|28734.8|28762.2|28742.2|28770.5|28742.2|28754.8|28733.8|7
1600753800000|2020-09-22 05:50:00|28764.4|28744.4|28785.8|28750.8|28787.8|28758.5|28764.2|28742|20
1600754100000|2020-09-22 05:55:00|28785|28750|28772.2|28752.2|28785|28759.4|28770|28747.5|15
1600754400000|2020-09-22 06:00:00|28771.7|28751.7|28770|28750|28771.7|28751.7|28764.5|28744.5|20
1600754700000|2020-09-22 06:05:00|28767.9|28747.9|28767.8|28747.8|28771.8|28751.8|28766.2|28746.2|17
1600755000000|2020-09-22 06:10:00|28766.2|28746.2|28765.8|28745.8|28768|28748|28763.3|28743.3|15
1600755300000|2020-09-22 06:15:00|28765.3|28745.3|28787.8|28767.8|28791.5|28771.5|28763.4|28743.4|41
1600755600000|2020-09-22 06:20:00|28788.3|28768.3|28786.5|28766.5|28792.8|28770|28780.5|28757.8|60
1600755900000|2020-09-22 06:25:00|28786.8|28766.8|28787.5|28767.5|28787.7|28767.7|28779|28759|33
1600756200000|2020-09-22 06:30:00|28788|28768|28793.5|28773.5|28811.5|28785.5|28787.5|28764|64
1600756500000|2020-09-22 06:35:00|28793|28773|28792|28772|28793.5|28773.5|28787.5|28767.5|39
1600756800000|2020-09-22 06:40:00|28790|28770|28795.5|28775.5|28802.8|28782.8|28790|28770|34
1600757100000|2020-09-22 06:45:00|28796|28776|28787.5|28767.5|28796.5|28776.5|28787.5|28767.5|19
1600757400000|2020-09-22 06:50:00|28788.7|28768.7|28793.3|28773.3|28797.8|28777.8|28787.3|28767.3|35
1600757700000|2020-09-22 06:55:00|28794.3|28774.3|28780|28760|28795|28775|28777.8|28757.8|50
1600758000000|2020-09-22 07:00:00|28777.5|28757.5|28780|28760|28782.8|28762.8|28776.1|28756.1|36
1600758300000|2020-09-22 07:05:00|28779.5|28759.5|28780|28760|28781.8|28761.8|28774.8|28754.8|24
1600758600000|2020-09-22 07:10:00|28780.5|28760.5|28787.5|28767.5|28788.9|28768.9|28780.5|28760.5|11
1600758900000|2020-09-22 07:15:00|28790|28770|28795.3|28775.3|28804.5|28784.5|28788.6|28768.6|39
1600759200000|2020-09-22 07:20:00|28794.8|28774.8|28802.8|28782.8|28803|28783|28794.8|28774.8|17
1600759500000|2020-09-22 07:25:00|28803.5|28783.5|28804.3|28784.3|28807.5|28787.5|28801.3|28781.3|16
1600759800000|2020-09-22 07:30:00|28804.8|28784.8|28815|28795|28826.5|28795|28804.3|28784|32
1600760100000|2020-09-22 07:35:00|28817.5|28797.5|28827.8|28792.8|28828.8|28802.8|28815|28791.3|22
1600760400000|2020-09-22 07:40:00|28827.5|28792.5|28820.3|28800.3|28827.8|28804.2|28820.3|28792.5|8
1600760700000|2020-09-22 07:45:00|28817.9|28797.9|28812.5|28792.5|28822.5|28797.9|28812.5|28787.5|6
1600761000000|2020-09-22 07:50:00|28822.5|28787.5|28812.5|28792.5|28822.8|28797.8|28812.5|28787.5|12
1600761300000|2020-09-22 07:55:00|28810.8|28790.8|28825|28790|28825|28797.5|28810.8|28782.2|12
1600761600000|2020-09-22 08:00:00|28817.5|28797.5|28807.5|28787.5|28832.5|28804.5|28805.5|28783.5|42
1600761900000|2020-09-22 08:05:00|28810.5|28790.5|28802.2|28782.2|28813|28790.5|28795.1|28775.1|18
1600762200000|2020-09-22 08:10:00|28802.5|28782.5|28827|28792|28827.2|28794.2|28802.5|28780.3|12
1600762500000|2020-09-22 08:15:00|28824.7|28789.7|28811.1|28791.1|28825|28796.1|28810.8|28777.5|27
1600762800000|2020-09-22 08:20:00|28812.5|28792.5|28815|28795|28815|28795|28812.5|28792.5|6
1600763100000|2020-09-22 08:25:00|28812.5|28792.5|28815|28780|28815|28792.5|28810|28780|4
1600763700000|2020-09-22 08:35:00|28812.5|28777.5|28805|28785|28815.3|28787.8|28805|28777.5|6
1600764000000|2020-09-22 08:40:00|28802.5|28782.5|28802.5|28782.5|28802.5|28782.5|28802.5|28782.5|1
1600764300000|2020-09-22 08:45:00|28801.1|28781.1|28790.8|28755.8|28807.3|28782.5|28790.8|28755.8|17
1600764600000|2020-09-22 08:50:00|28793.3|28758.3|28800|28765|28804.5|28769.5|28793.3|28758.3|18
1600764900000|2020-09-22 08:55:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600765200000|2020-09-22 09:00:00|28792.5|28772.5|28797.5|28777.5|28797.5|28777.5|28792.5|28772.5|3
1600765500000|2020-09-22 09:05:00|28795|28775|28810|28790|28812.5|28790|28795|28774.5|59
1600765800000|2020-09-22 09:10:00|28807.5|28787.5|28812.5|28792.5|28812.5|28792.5|28807.5|28787.5|7
1600766100000|2020-09-22 09:15:00|28810|28790|28805.5|28785.5|28818.5|28790|28805.1|28780|9
1600766400000|2020-09-22 09:20:00|28804.1|28784.1|28804.3|28769.3|28810.5|28784.1|28794.5|28769.3|14
1600766700000|2020-09-22 09:25:00|28803.3|28768.3|28790.8|28770.8|28806|28771|28790.1|28768|20
1600767000000|2020-09-22 09:30:00|28803|28768|28798|28778|28810.5|28780.5|28798|28765.5|8
1600767300000|2020-09-22 09:35:00|28800.5|28780.5|28793.5|28773.5|28800.5|28780.5|28793.5|28773.5|3
1600767900000|2020-09-22 09:45:00|28803|28768|28803|28768|28803.3|28768.3|28803|28768|3
1600768200000|2020-09-22 09:50:00|28804.7|28769.7|28800|28765|28806.7|28775|28790|28762.5|11
1600768500000|2020-09-22 09:55:00|28802|28767|28805|28785|28807.5|28785|28797.5|28767|5
1600769100000|2020-09-22 10:05:00|28800|28780|28797.8|28777.8|28807.2|28787.2|28797.1|28777.1|12
1600769400000|2020-09-22 10:10:00|28796.1|28776.1|28790.5|28770.5|28810|28777.8|28790.5|28770.5|6
1600769700000|2020-09-22 10:15:00|28791.5|28771.5|28795|28775|28795|28775|28790.5|28770.5|6
1600770000000|2020-09-22 10:20:00|28805|28770|28800|28765|28805|28770|28795.3|28760.3|16
1600770600000|2020-09-22 10:30:00|28795|28760|28795|28760|28795|28760|28795|28760|1
1600770900000|2020-09-22 10:35:00|28794.7|28759.7|28791.3|28756.3|28794.7|28759.7|28789.7|28754.7|6
1600771200000|2020-09-22 10:40:00|28793.8|28758.8|28791.3|28756.3|28793.8|28758.8|28791.3|28756.3|2
1600771500000|2020-09-22 10:45:00|28790.9|28755.9|28783|28748|28790.9|28761.8|28775.8|28743.3|22
1600771800000|2020-09-22 10:50:00|28783.5|28748.5|28783.8|28748.8|28786.7|28751.7|28781.3|28746.3|24
1600772100000|2020-09-22 10:55:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1600772400000|2020-09-22 11:00:00|28782.9|28747.9|28776.4|28741.4|28782.9|28747.9|28767.3|28741.3|9
1600772700000|2020-09-22 11:05:00|28776.9|28741.9|28781.4|28746.4|28781.4|28746.4|28776.9|28741.9|3
1600773000000|2020-09-22 11:10:00|28783.8|28748.8|28801.3|28766.3|28801.3|28766.3|28783.8|28748.8|12
1600773300000|2020-09-22 11:15:00|28798.2|28763.2|28801.4|28766.4|28802.8|28767.8|28798.2|28763.2|10
1600773600000|2020-09-22 11:20:00|28799.2|28764.2|28791.3|28756.3|28799.2|28764.2|28786.4|28751.4|7
1600773900000|2020-09-22 11:25:00|28791.4|28756.4|28786.4|28751.4|28794.4|28774.4|28783.9|28749.2|12
1600774200000|2020-09-22 11:30:00|28788.8|28753.8|28789.2|28754.2|28789.2|28754.2|28788.8|28753.8|2
1600774500000|2020-09-22 11:35:00|28791.3|28756.3|28787.7|28767.7|28793.8|28767.7|28787.7|28756.3|5
1600774800000|2020-09-22 11:40:00|28786.3|28766.3|28796.3|28776.3|28796.3|28776.3|28786.3|28766.3|12
1600775400000|2020-09-22 11:50:00|28797.2|28777.2|28800.7|28780.7|28803.2|28783.2|28796.1|28776.1|14
1600775700000|2020-09-22 11:55:00|28800.9|28780.9|28800.9|28780.9|28800.9|28780.9|28800.9|28780.9|1
1600776000000|2020-09-22 12:00:00|28801.9|28781.9|28800.9|28780.9|28804.2|28784.2|28800.9|28780.9|9
1600776300000|2020-09-22 12:05:00|28803.3|28783.3|28800.9|28780.9|28807.2|28787.2|28800.9|28780.9|10
1600776600000|2020-09-22 12:10:00|28802.2|28782.2|28797.8|28777.8|28809.8|28785|28797.6|28774.3|18
1600776900000|2020-09-22 12:15:00|28798.9|28778.9|28795|28775|28807.5|28779|28795|28767.5|18
1600777200000|2020-09-22 12:20:00|28796.9|28776.9|28795|28775|28796.9|28776.9|28795|28775|2
1600777500000|2020-09-22 12:25:00|28807.5|28772.5|28800|28765|28807.5|28772.5|28798.8|28763.8|9
1600777800000|2020-09-22 12:30:00|28798.8|28763.8|28797.5|28777.5|28798.8|28777.5|28791.5|28762.5|7
1600778100000|2020-09-22 12:35:00|28797.8|28777.8|28797.5|28762.5|28800|28780|28795|28760|12
1600778400000|2020-09-22 12:40:00|28800.5|28765.5|28805|28785|28810|28785|28796.5|28765.5|14
1600778700000|2020-09-22 12:45:00|28804|28784|28805|28785|28805|28785|28802.5|28782.5|4
1600779000000|2020-09-22 12:50:00|28805.5|28785.5|28805|28785|28807.3|28787.3|28805|28785|3
1600779300000|2020-09-22 12:55:00|28807.3|28787.3|28823.8|28788.8|28828|28793|28805|28785|25
1600779600000|2020-09-22 13:00:00|28824.3|28789.3|28802.5|28782.5|28829|28794|28797.8|28777.8|19
1600779900000|2020-09-22 13:05:00|28802.1|28782.1|28797.1|28777.1|28802.1|28782.1|28794.6|28774.6|6
1600780200000|2020-09-22 13:10:00|28794.6|28774.6|28797.1|28777.1|28797.5|28777.5|28790.8|28770.8|8
1600780500000|2020-09-22 13:15:00|28798.4|28778.4|28802.1|28782.1|28802.1|28782.1|28798.4|28778.4|2
1600780800000|2020-09-22 13:20:00|28804.6|28784.6|28796.5|28776.5|28804.6|28784.6|28796.5|28776.5|3
1600781100000|2020-09-22 13:25:00|28797.7|28777.7|28796.1|28776.1|28797.7|28777.7|28796.1|28776.1|3
1600781400000|2020-09-22 13:30:00|28803.1|28783.1|28803.6|28783.6|28803.6|28783.6|28801.1|28781.1|3
1600782000000|2020-09-22 13:40:00|28806.1|28786.1|28823.6|28788.6|28823.6|28788.6|28806.1|28785.8|7
1600782600000|2020-09-22 13:50:00|28813.6|28793.6|28823.9|28788.9|28823.9|28803.3|28811.1|28788.9|9
1600782900000|2020-09-22 13:55:00|28820.8|28800.8|28821.1|28801.1|28826.6|28806.6|28819.2|28789.3|22
1600783200000|2020-09-22 14:00:00|28825.6|28805.6|28823.6|28803.6|28841.1|28813.6|28823.6|28799.5|14
1600783500000|2020-09-22 14:05:00|28821.7|28801.7|28831.7|28796.7|28831.7|28806.1|28821.7|28796.7|4
1600783800000|2020-09-22 14:10:00|28827.6|28807.6|28833.1|28813.1|28835.9|28815.5|28827.6|28794.7|14
1600784100000|2020-09-22 14:15:00|28834.2|28814.2|28832.9|28812.9|28853.2|28818.2|28832.9|28812.9|15
1600784400000|2020-09-22 14:20:00|28834.2|28814.2|28854.2|28819.2|28854.2|28819.2|28834.2|28814.2|11
1600784700000|2020-09-22 14:25:00|28849.2|28814.2|28850.1|28815.1|28850.1|28815.1|28849.2|28814.2|4
1600785000000|2020-09-22 14:30:00|28851.2|28816.2|28849.9|28814.9|28852.1|28817.1|28848.4|28813.4|10
1600785300000|2020-09-22 14:35:00|28844.2|28809.2|28844.4|28809.4|28844.4|28809.4|28844.2|28809.2|2
1600785600000|2020-09-22 14:40:00|28838.4|28818.4|28839.2|28804.2|28857.2|28823.5|28836.1|28802.4|34
1600785900000|2020-09-22 14:45:00|28839.9|28819.9|28849.4|28814.4|28856.3|28826.7|28839.2|28814.2|19
1600786200000|2020-09-22 14:50:00|28849.2|28814.2|28838|28818|28849.4|28819.2|28838|28814.2|7
1600786500000|2020-09-22 14:55:00|28839.2|28819.2|28840.5|28820.5|28840.5|28820.5|28839.2|28819.2|2
1600786800000|2020-09-22 15:00:00|28839.2|28819.2|28858.8|28823.8|28858.8|28823.8|28839.2|28819.2|9
1600787100000|2020-09-22 15:05:00|28861.7|28826.7|28859.2|28824.2|28866.7|28831.7|28859.2|28824.2|18
1600787400000|2020-09-22 15:10:00|28857.6|28822.6|28846.7|28826.7|28857.6|28828.5|28846.7|28822.6|4
1600787700000|2020-09-22 15:15:00|28849.2|28814.2|28840.2|28805.2|28849.2|28814.2|28840.2|28805.2|4
1600788000000|2020-09-22 15:20:00|28837.2|28802.2|28844.2|28809.2|28844.2|28809.2|28837.2|28802.2|4
1600788300000|2020-09-22 15:25:00|28844|28824|28844|28824|28844.6|28824.2|28839.6|28809.6|8
1600788600000|2020-09-22 15:30:00|28841.7|28821.7|28844.2|28824.2|28845.1|28825.1|28841.7|28821.7|5
1600788900000|2020-09-22 15:35:00|28842.9|28822.9|28844.2|28824.2|28844.2|28824.2|28842.9|28822.9|2
1600789200000|2020-09-22 15:40:00|28845.6|28825.6|28859.2|28824.2|28859.2|28829.2|28845.6|28822.6|5
1600789500000|2020-09-22 15:45:00|28857.6|28822.6|28858.8|28823.8|28858.8|28826.7|28844.4|28812.3|12
1600789800000|2020-09-22 15:50:00|28861.7|28826.7|28861.7|28826.7|28861.7|28826.7|28861.7|28826.7|1
1600790100000|2020-09-22 15:55:00|28849.6|28829.6|28847.9|28827.9|28856.4|28829.6|28845.7|28814.4|13
1600790400000|2020-09-22 16:00:00|28847.4|28827.4|28856.7|28821.7|28861.7|28829|28847.4|28816.4|11
1600790700000|2020-09-22 16:05:00|28854.2|28819.2|28854.2|28819.2|28854.2|28819.2|28854.2|28819.2|1
1600791300000|2020-09-22 16:15:00|28854.4|28819.4|28856.4|28821.4|28856.7|28821.7|28854.4|28819.4|3
1600791600000|2020-09-22 16:20:00|28856.9|28821.9|28858.9|28823.9|28858.9|28823.9|28856.9|28821.9|5
1600792200000|2020-09-22 16:30:00|28850.7|28830.7|28853.4|28833.4|28859.9|28833.4|28850.7|28823.9|11
1600792500000|2020-09-22 16:35:00|28851.5|28831.5|28853.4|28833.4|28853.4|28833.4|28851.5|28831.5|2
1600792800000|2020-09-22 16:40:00|28852.9|28832.9|28852.9|28832.9|28852.9|28832.9|28852.9|28832.9|1
1600793400000|2020-09-22 16:50:00|28854.6|28834.6|28857.4|28837.4|28857.4|28837.4|28852.4|28832.4|8
1600793700000|2020-09-22 16:55:00|28855.9|28835.9|28854.4|28819.4|28855.9|28835.9|28849.2|28817.1|8
1600794000000|2020-09-22 17:00:00|28854.9|28819.9|28850.1|28830.1|28855.1|28830.1|28847.9|28819.9|7
1600794300000|2020-09-22 17:05:00|28851.4|28831.4|28850.1|28830.1|28851.4|28831.4|28850.1|28830.1|2
1600794900000|2020-09-22 17:15:00|28847.8|28827.8|28848.9|28828.9|28848.9|28828.9|28847.8|28827.8|2
1600795200000|2020-09-22 17:20:00|28850.1|28830.1|28845.1|28825.1|28850.1|28830.1|28845.1|28825.1|4
1600795500000|2020-09-22 17:25:00|28845.4|28825.4|28846.9|28826.9|28847.5|28827.5|28845.1|28825.1|9
1600795800000|2020-09-22 17:30:00|28845.1|28825.1|28846.9|28826.9|28846.9|28826.9|28845.1|28825.1|3
1600796100000|2020-09-22 17:35:00|28845.1|28825.1|28845.1|28825.1|28845.1|28825.1|28845.1|28825.1|1
1600797300000|2020-09-22 17:55:00|28849.2|28814.2|28837.9|28817.9|28849.2|28818.9|28834.9|28811.4|13
1600797600000|2020-09-22 18:00:00|28838.9|28818.9|28837.4|28817.4|28847.6|28818.9|28837.4|28812.1|4
1600797900000|2020-09-22 18:05:00|28837.9|28817.9|28835.1|28815.1|28837.9|28817.9|28834.6|28814.6|4
1600798800000|2020-09-22 18:20:00|28836.9|28816.9|28845.1|28825.1|28845.1|28825.1|28836.9|28816.9|3
1600799100000|2020-09-22 18:25:00|28842.9|28822.9|28837.9|28817.9|28842.9|28822.9|28837.9|28817.9|3
1600799400000|2020-09-22 18:30:00|28837.4|28817.4|28841.9|28806.9|28843.9|28817.4|28836.9|28806.7|8
1600801200000|2020-09-22 19:00:00|28841.8|28806.8|28844.5|28809.5|28844.5|28809.5|28841.8|28806.8|7
1600801800000|2020-09-22 19:10:00|28845.9|28810.9|28848.3|28813.3|28849.5|28823.5|28838.5|28810.9|9
1600802100000|2020-09-22 19:15:00|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|1
1600802700000|2020-09-22 19:25:00|28848.3|28813.3|28848.3|28813.3|28849.5|28814.5|28848.3|28813.3|3
1600803000000|2020-09-22 19:30:00|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|1
1600803300000|2020-09-22 19:35:00|28850|28815|28852.5|28817.5|28853.2|28828.5|28847.9|28814|14
1600803600000|2020-09-22 19:40:00|28850|28815|28849.5|28814.5|28850|28815|28849.5|28814.5|2
1600803900000|2020-09-22 19:45:00|28850.8|28815.8|28849.5|28814.5|28850.8|28815.8|28849.5|28814.5|2
1600804200000|2020-09-22 19:50:00|28844.5|28809.5|28844.5|28809.5|28844.5|28809.5|28844.5|28809.5|1
1600804500000|2020-09-22 19:55:00|28845.9|28810.9|28846|28811|28846|28811|28845.9|28810.9|2
1600828200000|2020-09-23 02:30:00|28884.5|28864.5|28881.3|28861.3|28884.5|28864.5|28880.8|28860.8|9
1600828500000|2020-09-23 02:35:00|28880|28860|28906.5|28871.5|28910|28877|28879|28859|20
1600828800000|2020-09-23 02:40:00|28910|28875|28906|28871|28910|28885|28896.8|28870.5|19
1600829100000|2020-09-23 02:45:00|28901.3|28881.3|28912.5|28877.5|28917.5|28894|28901.3|28877.5|35
1600829400000|2020-09-23 02:50:00|28912|28877|28903.5|28883.5|28912|28886.4|28902|28877|22
1600829700000|2020-09-23 02:55:00|28901.5|28881.5|28902.5|28882.5|28902.5|28882.5|28888|28868|38
1600830000000|2020-09-23 03:00:00|28903|28883|28905.8|28885.8|28921|28901|28902|28873.5|48
1600830300000|2020-09-23 03:05:00|28899|28879|28902.5|28882.5|28903.5|28883.5|28897|28877|28
1600830600000|2020-09-23 03:10:00|28902.4|28882.4|28924|28889|28925|28896.5|28900.1|28880.1|50
1600830900000|2020-09-23 03:15:00|28923.5|28888.5|28910|28890|28924.3|28892|28908.8|28885.3|19
1600831200000|2020-09-23 03:20:00|28910.5|28890.5|28910.5|28890.5|28910.5|28890.5|28909.5|28889.5|5
1600831500000|2020-09-23 03:25:00|28910|28890|28912|28892|28912|28892|28909.5|28889.5|10
1600831800000|2020-09-23 03:30:00|28911.5|28891.5|28902|28882|28917|28892|28901|28874|40
1600832100000|2020-09-23 03:35:00|28901.5|28881.5|28900.5|28880.5|28903|28883|28896.5|28876.5|28
1600832400000|2020-09-23 03:40:00|28900|28880|28900|28880|28900.5|28880.5|28900|28880|3
1600832700000|2020-09-23 03:45:00|28900.5|28880.5|28901.5|28881.5|28901.5|28881.5|28900.5|28880.5|2
1600833000000|2020-09-23 03:50:00|28901|28881|28903|28883|28903.5|28883.5|28896.5|28876.5|29
1600833300000|2020-09-23 03:55:00|28901.3|28881.3|28916|28881|28924|28892.7|28901.3|28880.3|32
1600833600000|2020-09-23 04:00:00|28909|28889|28926|28906|28926|28906|28909|28889|32
1600833900000|2020-09-23 04:05:00|28925.3|28905.3|28925.8|28905.8|28926.8|28906.8|28925.3|28905.3|6
1600834200000|2020-09-23 04:10:00|28927|28907|28932.3|28912.3|28933.8|28913.8|28927|28907|8
1600834500000|2020-09-23 04:15:00|28930.6|28910.6|28932.3|28912.3|28933.5|28913.5|28927.5|28907.5|14
1600834800000|2020-09-23 04:20:00|28932.2|28912.2|28932.3|28912.3|28932.3|28912.3|28932.2|28912.2|2
1600835100000|2020-09-23 04:25:00|28932.2|28912.2|28935|28915|28935.8|28915.8|28932.2|28912.2|7
1600835400000|2020-09-23 04:30:00|28934.5|28914.5|28933.5|28913.5|28936.5|28916.5|28932.8|28912.8|10
1600835700000|2020-09-23 04:35:00|28934|28914|28934|28914|28934|28914|28934|28914|1
1600836000000|2020-09-23 04:40:00|28935|28915|28932|28912|28937.8|28917.8|28932|28912|14
1600836300000|2020-09-23 04:45:00|28932.5|28912.5|28931.5|28911.5|28932.5|28912.5|28931.5|28911.5|5
1600836600000|2020-09-23 04:50:00|28930.8|28910.8|28931.5|28911.5|28931.5|28911.5|28929.5|28909.5|9
1600836900000|2020-09-23 04:55:00|28930.8|28910.8|28930.5|28910.5|28930.8|28910.8|28929.3|28909.3|3
1600837500000|2020-09-23 05:05:00|28928.3|28908.3|28926.8|28906.8|28930.2|28910.2|28926.3|28906.3|7
1600837800000|2020-09-23 05:10:00|28926|28906|28926|28906|28926|28906|28926|28906|1
1600838100000|2020-09-23 05:15:00|28921.5|28901.5|28922|28902|28922.5|28902.5|28920.1|28900.1|10
1600838400000|2020-09-23 05:20:00|28922.5|28902.5|28920.7|28900.7|28922.5|28902.5|28920|28900|6
1600838700000|2020-09-23 05:25:00|28920.2|28900.2|28924|28904|28924|28904|28920.1|28900.1|6
1600839000000|2020-09-23 05:30:00|28923.5|28903.5|28922.5|28902.5|28924|28904|28920.5|28900.5|11
1600839300000|2020-09-23 05:35:00|28919.5|28899.5|28920.5|28900.5|28923.3|28903.3|28919.5|28899.5|15
1600839600000|2020-09-23 05:40:00|28921.5|28901.5|28919.7|28899.7|28922|28902|28919.7|28899.7|6
1600839900000|2020-09-23 05:45:00|28918.8|28898.8|28919.7|28899.7|28919.7|28899.7|28917|28897|6
1600840200000|2020-09-23 05:50:00|28918.8|28898.8|28920.2|28900.2|28920.2|28900.2|28918.8|28898.8|3
1600840500000|2020-09-23 05:55:00|28919.3|28899.3|28910.2|28890.2|28919.3|28899.3|28910.2|28890.2|6
1600840800000|2020-09-23 06:00:00|28910.5|28890.5|28912.8|28892.8|28917.7|28897.7|28910.2|28890.2|31
1600841100000|2020-09-23 06:05:00|28914.3|28894.3|28926.7|28906.7|28926.7|28906.7|28911.6|28891.6|25
1600841400000|2020-09-23 06:10:00|28931.5|28911.5|28942.2|28922.2|28942.2|28922.2|28927|28907|15
1600841700000|2020-09-23 06:15:00|28941.7|28921.7|28934.8|28914.8|28943.5|28923.5|28925.3|28905.3|46
1600842000000|2020-09-23 06:20:00|28934.3|28914.3|28930.5|28910.5|28942.2|28922.2|28930.5|28910.5|27
1600842300000|2020-09-23 06:25:00|28931.5|28911.5|28936.7|28916.7|28937.2|28917.2|28931|28911|20
1600842600000|2020-09-23 06:30:00|28936.8|28916.8|28942|28922|28942.5|28922.5|28936.8|28916.8|11
1600842900000|2020-09-23 06:35:00|28937.3|28917.3|28939.3|28919.3|28939.3|28919.3|28936.5|28916.5|6
1600843200000|2020-09-23 06:40:00|28942.5|28922.5|28942.5|28922.5|28942.5|28922.5|28939.8|28919.8|8
1600843500000|2020-09-23 06:45:00|28943.8|28923.8|28941.5|28921.5|28943.8|28923.8|28941|28921|12
1600843800000|2020-09-23 06:50:00|28944.5|28924.5|28940|28920|28944.5|28924.5|28937.4|28917.4|16
1600844100000|2020-09-23 06:55:00|28937.5|28917.5|28940.5|28920.5|28943.3|28923.3|28937.5|28917.5|17
1600844400000|2020-09-23 07:00:00|28941|28921|28953.3|28933.3|28953.3|28933.3|28941|28921|24
1600844700000|2020-09-23 07:05:00|28953.8|28933.8|28951.8|28931.8|28957.8|28937.8|28951.8|28931.8|17
1600845000000|2020-09-23 07:10:00|28952.3|28932.3|28955.5|28935.5|28957.2|28937.2|28952.3|28932.3|17
1600845300000|2020-09-23 07:15:00|28955|28935|28945|28925|28957.5|28937.5|28945|28925|41
1600845600000|2020-09-23 07:20:00|28947.8|28927.8|28953.8|28933.8|28953.8|28933.8|28947.8|28927.8|11
1600845900000|2020-09-23 07:25:00|28953.3|28933.3|28956|28936|28959|28939|28952.5|28932.5|24
1600846200000|2020-09-23 07:30:00|28955.5|28935.5|28950|28930|28956|28936|28945|28925|16
1600846500000|2020-09-23 07:35:00|28952.5|28932.5|28957.2|28937.2|28957.9|28937.9|28950|28930|11
1600846800000|2020-09-23 07:40:00|28957.5|28937.5|28957.5|28937.5|28959.3|28939.3|28956.4|28936.4|5
1600847100000|2020-09-23 07:45:00|28957.2|28937.2|28974.3|28939.3|28977.3|28942.3|28957.2|28937.2|8
1600847400000|2020-09-23 07:50:00|28965|28945|28965|28945|28965|28945|28965|28945|1
1600847700000|2020-09-23 07:55:00|28967.5|28947.5|28965|28945|28967.5|28947.5|28962.5|28942.5|6
1600848000000|2020-09-23 08:00:00|28962.2|28942.2|28957.5|28937.5|28968|28942.2|28952.7|28923|39
1600848300000|2020-09-23 08:05:00|28957.8|28937.8|28957.5|28937.5|28965.3|28945.3|28957.5|28926.5|14
1600848600000|2020-09-23 08:10:00|28959.3|28939.3|28963.6|28928.6|28973|28945|28956|28927.5|33
1600848900000|2020-09-23 08:15:00|28964.1|28929.1|28964.1|28929.1|28965.5|28930.5|28964.1|28929.1|3
1600849200000|2020-09-23 08:20:00|28958.8|28923.8|28957.5|28922.5|28960.3|28927.8|28945|28915|15
1600849500000|2020-09-23 08:25:00|28960|28925|28960|28925|28960|28925|28960|28925|1
1600849800000|2020-09-23 08:30:00|28960.5|28925.5|28955|28935|28963|28935|28952.2|28923.8|28
1600850100000|2020-09-23 08:35:00|28952.5|28932.5|28961.5|28926.5|28963|28935|28952.5|28926.5|19
1600850400000|2020-09-23 08:40:00|28960|28925|28952.2|28932.2|28960.5|28934.5|28947.5|28920|30
1600850700000|2020-09-23 08:45:00|28959.5|28924.5|28955|28920|28959.5|28935|28945|28920|22
1600851000000|2020-09-23 08:50:00|28954.5|28919.5|28955|28920|28955|28920|28954.5|28919.5|10
1600851300000|2020-09-23 08:55:00|28945|28925|28945|28925|28953|28925|28942.2|28916.5|12
1600851600000|2020-09-23 09:00:00|28944.8|28924.8|28935|28915|28944.8|28924.8|28931.7|28905|15
1600851900000|2020-09-23 09:05:00|28934.8|28914.8|28934.3|28914.3|28934.8|28914.8|28932.5|28912.5|8
1600852200000|2020-09-23 09:10:00|28932.5|28912.5|28934.3|28914.3|28934.3|28914.3|28932.5|28912.5|2
1600852500000|2020-09-23 09:15:00|28932.5|28912.5|28934.8|28914.8|28938|28914.8|28930.5|28901.5|45
1600852800000|2020-09-23 09:20:00|28933|28913|28933.8|28913.8|28934.8|28914.8|28932|28912|5
1600853400000|2020-09-23 09:30:00|28932|28912|28933.8|28913.8|28933.8|28913.8|28932|28912|4
1600853700000|2020-09-23 09:35:00|28934.8|28914.8|28935|28915|28942.5|28915|28934.8|28907.5|4
1600854000000|2020-09-23 09:40:00|28937.3|28917.3|28952.5|28917.5|28956|28922.5|28937.3|28917|14
1600854300000|2020-09-23 09:45:00|28952.3|28917.3|28940|28920|28952.5|28920|28940|28912.5|18
1600854600000|2020-09-23 09:50:00|28947.5|28912.5|28942.5|28922.5|28950|28922.5|28940|28912.5|15
1600854900000|2020-09-23 09:55:00|28943.9|28923.9|28957.5|28922.5|28959.3|28927.4|28940.5|28915.5|41
1600855200000|2020-09-23 10:00:00|28957.6|28922.6|28957.6|28922.6|28957.6|28922.6|28957.6|28922.6|1
1600855500000|2020-09-23 10:05:00|28957|28922|28958.5|28923.5|28958.5|28923.5|28957|28922|4
1600856100000|2020-09-23 10:15:00|28956.5|28921.5|28956.3|28921.3|28959.5|28935|28951|28920|11
1600856400000|2020-09-23 10:20:00|28958.5|28923.5|28958.5|28923.5|28958.5|28923.5|28955|28920|5
1600856700000|2020-09-23 10:25:00|28958|28923|28955.3|28920.3|28958|28923|28955|28920|5
1600857300000|2020-09-23 10:35:00|28956.8|28921.8|28959.8|28924.8|28959.8|28924.8|28956.8|28921.8|7
1600857600000|2020-09-23 10:40:00|28959.3|28924.3|28952.5|28932.5|28959.3|28937.5|28950|28920.5|24
1600858200000|2020-09-23 10:50:00|28950.8|28930.8|28950|28930|28950.8|28930.8|28947.7|28915.5|14
1600858800000|2020-09-23 11:00:00|28952.5|28932.5|28947.8|28927.8|28958|28932.5|28945.5|28923|8
1600859100000|2020-09-23 11:05:00|28947.7|28927.7|28960|28925|28962|28934.5|28947.5|28925|8
1600860000000|2020-09-23 11:20:00|28965|28930|28976.5|28941.5|28977.5|28942.5|28965|28930|16
1600860300000|2020-09-23 11:25:00|28976.6|28941.6|28976.5|28941.5|28976.6|28941.6|28976.5|28941.5|4
1600860600000|2020-09-23 11:30:00|28973.3|28938.3|28980|28945|28980|28945|28972.8|28937.8|10
1600860900000|2020-09-23 11:35:00|28977.5|28942.5|28965|28945|28977.5|28945|28965|28942.5|2
1600861200000|2020-09-23 11:40:00|28962.2|28942.2|28965|28945|28967.8|28947.8|28962.2|28942.2|4
1600861500000|2020-09-23 11:45:00|28967.8|28947.8|28965|28945|28967.8|28947.8|28965|28945|2
1600861800000|2020-09-23 11:50:00|28967.5|28947.5|28972.5|28952.5|28977.2|28957.2|28967.5|28947.5|15
1600862400000|2020-09-23 12:00:00|28975|28955|28975|28940|28977.4|28957.4|28965.5|28940|8
1600862700000|2020-09-23 12:05:00|28965|28945|28965|28945|28965|28945|28965|28945|1
1600863000000|2020-09-23 12:10:00|28967.5|28947.5|28970|28950|28970|28950|28967.5|28947.5|2
1600863300000|2020-09-23 12:15:00|28967.5|28947.5|28971.1|28951.1|28972.4|28952.4|28967.5|28947.5|5
1600863600000|2020-09-23 12:20:00|28972.5|28952.5|28977.2|28957.2|28977.5|28957.5|28971|28951|12
1600863900000|2020-09-23 12:25:00|28978.5|28943.5|28990.5|28955.5|28992.5|28962.8|28973|28942|23
1600864200000|2020-09-23 12:30:00|28990|28955|28987.5|28952.5|28992.5|28960|28974|28939|25
1600864500000|2020-09-23 12:35:00|28990|28955|28992.2|28972.2|28992.2|28972.2|28985|28955|7
1600864800000|2020-09-23 12:40:00|28991.1|28971.1|28990|28970|28992.2|28972.2|28987.5|28967.5|8
1600865100000|2020-09-23 12:45:00|28992.5|28972.5|28997.2|28977.2|28997.2|28977.2|28991.1|28971.1|4
1600865400000|2020-09-23 12:50:00|28995|28975|28994.5|28974.5|28995|28975|28989.9|28969.9|15
1600865700000|2020-09-23 12:55:00|28997.5|28977.5|28995|28975|28998.9|28978.9|28995|28975|6
1600866300000|2020-09-23 13:05:00|29002.5|28967.5|28997.5|28977.5|29005.5|28977.5|28997.5|28967.5|8
1600866600000|2020-09-23 13:10:00|28998.8|28978.8|28996.5|28976.5|28999.5|28979.5|28995.8|28975.8|7
1600866900000|2020-09-23 13:15:00|28997|28977|28997.6|28977.6|29000|28980|28993.5|28973.5|17
1600867200000|2020-09-23 13:20:00|28998.8|28978.8|29004.5|28984.5|29012.5|28985|28998.8|28974.3|16
1600867500000|2020-09-23 13:25:00|29005|28985|29007.5|28972.5|29014.8|28987.3|29002.5|28969.2|12
1600867800000|2020-09-23 13:30:00|28997.5|28977.5|28991.1|28971.1|28997.5|28977.5|28991.1|28971.1|8
1600868100000|2020-09-23 13:35:00|28991|28956|28991.1|28956.1|28991.1|28956.1|28990.1|28955.1|4
1600868400000|2020-09-23 13:40:00|28992.3|28972.3|28991.1|28971.1|28992.3|28972.3|28991.1|28971.1|2
1600868700000|2020-09-23 13:45:00|28991.4|28971.4|28991.1|28971.1|28994.6|28974.6|28991.1|28971.1|7
1600869000000|2020-09-23 13:50:00|28991.9|28971.9|29001.1|28966.1|29003.6|28972.5|28991.9|28966.1|8
1600869600000|2020-09-23 14:00:00|29001.6|28966.6|29006|28986|29008.3|28986|28998.6|28966.6|10
1600869900000|2020-09-23 14:05:00|29006.6|28986.6|29021.1|28986.1|29024.9|28990.8|29004.9|28973.9|25
1600870200000|2020-09-23 14:10:00|29021.6|28986.6|29026.1|28991.1|29028.6|28996.1|29016.1|28986.6|4
1600870500000|2020-09-23 14:15:00|29023.6|29003.6|29031.1|28996.1|29031.1|29006|29021.1|28991.1|8
1600870800000|2020-09-23 14:20:00|29021.1|29001.1|29032.5|29012.5|29032.5|29012.5|29020.2|29000.2|13
1600871100000|2020-09-23 14:25:00|29033.8|29013.8|29032.5|28997.5|29047|29013.8|29025|28997.5|11
1600871400000|2020-09-23 14:30:00|29032.4|29012.4|29037.5|29002.5|29037.5|29012.5|29031.2|29000|9
1600871700000|2020-09-23 14:35:00|29032.5|29012.5|29028.7|29008.7|29038.7|29013.7|29028.7|29001.2|12
1600872000000|2020-09-23 14:40:00|29038.7|29003.7|29030.4|29010.4|29038.7|29010.4|29020.9|28985.9|28
1600872300000|2020-09-23 14:45:00|29023.2|29003.2|29022.5|29002.5|29027.9|29007.9|29022.5|29002.5|12
1600872600000|2020-09-23 14:50:00|29032.5|28997.5|29032.5|28997.5|29032.5|28997.5|29031|28996|3
1600872900000|2020-09-23 14:55:00|29033|28998|29032.5|28997.5|29039|29004|29031.5|28996.5|12
1600873200000|2020-09-23 15:00:00|29033.5|28998.5|29032.5|28997.5|29035|29000|29032.5|28997.5|5
1600873500000|2020-09-23 15:05:00|29030.5|28995.5|29030.5|28995.5|29034.5|28999.5|29029|28994|13
1600873800000|2020-09-23 15:10:00|29019.5|28984.5|29037.2|29002.2|29037.2|29007.4|29019.5|28984.5|18
1600874100000|2020-09-23 15:15:00|29035.8|29000.8|29026.5|28991.5|29037.5|29002.5|29026.5|28991.5|10
1600874400000|2020-09-23 15:20:00|29030|28995|29032.5|28997.5|29032.5|28997.5|29030|28995|3
1600875000000|2020-09-23 15:30:00|29027.5|29007.5|29027.5|29007.5|29028.8|29008.8|29027.5|29007.5|3
1600875300000|2020-09-23 15:35:00|29030|29010|29030|29010|29032.4|29012.4|29027.5|29007.5|5
1600876800000|2020-09-23 16:00:00|29035|29000|29035|29000|29035|29000|29035|29000|1
1600877100000|2020-09-23 16:05:00|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|1
1600877700000|2020-09-23 16:15:00|29025|29005|29032.2|29012.2|29032.2|29012.2|29025|29005|3
1600878000000|2020-09-23 16:20:00|29031.2|29011.2|29032.5|29012.5|29032.5|29012.5|29031.2|29011.2|2
1600878300000|2020-09-23 16:25:00|29033.8|29013.8|29032.5|29012.5|29033.8|29013.8|29031.2|29011.2|5
1600878900000|2020-09-23 16:35:00|29031.2|29011.2|29032.5|29012.5|29037.5|29012.5|29031.2|29002.5|3
1600879200000|2020-09-23 16:40:00|29031.2|29011.2|29037.5|29002.5|29037.5|29012.5|29030.3|29002.5|8
1600879800000|2020-09-23 16:50:00|29035|29000|29037.5|29002.5|29037.5|29002.5|29035|29000|2
1600880700000|2020-09-23 17:05:00|29032.5|29012.5|29037.5|29002.5|29040|29012.5|29032.5|29002.5|4
1600881900000|2020-09-23 17:25:00|29032.5|29012.5|29037.5|29002.5|29037.5|29012.5|29032.5|29002.5|2
1600882800000|2020-09-23 17:40:00|29032.5|29012.5|29032.5|29012.5|29032.5|29012.5|29032.5|29012.5|1
1600883400000|2020-09-23 17:50:00|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|1
1600884000000|2020-09-23 18:00:00|29038.5|29003.5|29047.5|29012.5|29048.9|29013.9|29038.5|29003.5|32
1600884300000|2020-09-23 18:05:00|29047.3|29012.3|29052.5|29017.5|29052.5|29017.5|29042.5|29007.5|9
1600884600000|2020-09-23 18:10:00|29053.3|29018.3|29055|29020|29055|29020|29053.3|29018.3|2
1600885500000|2020-09-23 18:25:00|29057.5|29022.5|29060|29025|29060|29025|29057.5|29022.5|2
1600885800000|2020-09-23 18:30:00|29057.5|29022.5|29052.5|29032.5|29057.5|29032.5|29052.5|29022.5|2
1600887300000|2020-09-23 18:55:00|29053.8|29033.8|29062.5|29027.5|29062.5|29033.8|29053.8|29027.5|2
1600887600000|2020-09-23 19:00:00|29060|29025|29062.5|29027.5|29065|29030|29060|29025|7
1600887900000|2020-09-23 19:05:00|29060|29025|29052.5|29032.5|29062.5|29034.3|29052.5|29025|10
1600888200000|2020-09-23 19:10:00|29060|29025|29057.5|29022.5|29060|29025|29057.5|29022.5|6
1600888500000|2020-09-23 19:15:00|29060|29025|29057.5|29022.5|29060|29025|29057.5|29022.5|2
1600888800000|2020-09-23 19:20:00|29055.5|29020.5|29057.5|29022.5|29057.5|29022.5|29055.5|29020.5|2
1600889100000|2020-09-23 19:25:00|29060|29025|29055|29020|29062.5|29030|29047.5|29020|9
1600889400000|2020-09-23 19:30:00|29060|29025|29052.5|29017.5|29062.5|29027.5|29046.6|29015|22
1600889700000|2020-09-23 19:35:00|29054.5|29019.5|29052.5|29017.5|29054.5|29019.5|29050.5|29015.5|4
1600890300000|2020-09-23 19:45:00|29054.5|29019.5|29062.5|29027.5|29062.5|29027.5|29052.5|29017.5|6
1600890600000|2020-09-23 19:50:00|29060|29025|29062.5|29027.5|29062.5|29027.5|29060|29025|2
1600890900000|2020-09-23 19:55:00|29052.5|29017.5|29062.5|29027.5|29062.5|29027.5|29052.5|29017.5|4
1600914600000|2020-09-24 02:30:00|29072|29037|29068.5|29048.5|29076|29050|29066|29034|60
1600914900000|2020-09-24 02:35:00|29070.5|29050.5|29067.5|29047.5|29070.5|29050.5|29058|29038|37
1600915200000|2020-09-24 02:40:00|29066.5|29046.5|29063.1|29043.1|29067|29047|29056.8|29036.8|35
1600915500000|2020-09-24 02:45:00|29062.6|29042.6|29069|29049|29069.6|29049.6|29061|29041|45
1600915800000|2020-09-24 02:50:00|29068.6|29048.6|29077.3|29057.3|29083.5|29063.5|29067.3|29047.3|43
1600916100000|2020-09-24 02:55:00|29076.8|29056.8|29077.5|29057.5|29084|29064|29076.5|29056.5|50
1600916400000|2020-09-24 03:00:00|29078|29058|29067|29047|29083.5|29063.5|29061.2|29041.2|64
1600916700000|2020-09-24 03:05:00|29068|29048|29075.5|29055.5|29076.5|29056.5|29068|29048|18
1600917000000|2020-09-24 03:10:00|29075|29055|29073.5|29053.5|29075.5|29055.5|29073.5|29053.5|6
1600917300000|2020-09-24 03:15:00|29073|29053|29072.5|29052.5|29073.5|29053.5|29069|29049|27
1600917600000|2020-09-24 03:20:00|29071.5|29051.5|29077.5|29057.5|29077.5|29057.5|29071.5|29051.5|16
1600917900000|2020-09-24 03:25:00|29076.8|29056.8|29082.5|29062.5|29086.5|29066.5|29072.5|29052.5|40
1600918200000|2020-09-24 03:30:00|29080.5|29060.5|29086.5|29051.5|29086.5|29061|29080.5|29048|12
1600918500000|2020-09-24 03:35:00|29078.5|29058.5|29080.5|29060.5|29081.5|29061.5|29078|29058|19
1600918800000|2020-09-24 03:40:00|29079.8|29059.8|29081.5|29061.5|29083|29063|29079.8|29059.8|8
1600919100000|2020-09-24 03:45:00|29084|29064|29080.5|29060.5|29084|29064|29080.5|29060.5|4
1600919400000|2020-09-24 03:50:00|29082|29062|29085.5|29065.5|29085.5|29065.5|29082|29062|10
1600919700000|2020-09-24 03:55:00|29085|29065|29084|29064|29086.5|29066.5|29081.5|29061.5|23
1600920000000|2020-09-24 04:00:00|29083.5|29063.5|29084.8|29064.8|29085|29065|29081.5|29061.5|15
1600920300000|2020-09-24 04:05:00|29085|29065|29087|29067|29087.8|29067.8|29084|29064|17
1600920600000|2020-09-24 04:10:00|29086.7|29066.7|29088|29068|29088|29068|29086.6|29066.6|5
1600920900000|2020-09-24 04:15:00|29088.5|29068.5|29098|29078|29098|29078|29088.5|29068.5|24
1600921200000|2020-09-24 04:20:00|29098.5|29078.5|29118.8|29098.8|29124.8|29104.8|29098.5|29078.5|31
1600921500000|2020-09-24 04:25:00|29118.2|29098.2|29118.2|29098.2|29118.2|29098.2|29118.2|29098.2|1
1600921800000|2020-09-24 04:30:00|29115|29095|29122.2|29102.2|29122.2|29102.2|29115|29095|5
1600922100000|2020-09-24 04:35:00|29124|29104|29141.7|29121.7|29141.7|29121.7|29120|29100|35
1600922400000|2020-09-24 04:40:00|29144.7|29124.7|29157.8|29137.8|29183.5|29157.5|29144.7|29124.7|69
1600922700000|2020-09-24 04:45:00|29158.8|29138.8|29173|29153|29175.5|29155.5|29158.5|29138.5|48
1600923000000|2020-09-24 04:50:00|29172.5|29152.5|29175|29155|29177.5|29157.5|29165.1|29145.1|43
1600923300000|2020-09-24 04:55:00|29175.7|29155.7|29180.7|29160.7|29182.2|29162.2|29175.7|29155.7|45
1600923600000|2020-09-24 05:00:00|29182.7|29162.7|29185|29165|29202.7|29182.7|29182.7|29162|67
1600923900000|2020-09-24 05:05:00|29184.5|29164.5|29162|29127|29189.2|29169.2|29138|29118|117
1600924200000|2020-09-24 05:10:00|29162.5|29127.5|29159.8|29139.8|29173|29145|29155|29127|33
1600924500000|2020-09-24 05:15:00|29157|29137|29153.8|29118.8|29160|29140|29143.5|29115|47
1600924800000|2020-09-24 05:20:00|29154.5|29119.5|29154.5|29134.5|29162.5|29135|29151.2|29119.5|40
1600925100000|2020-09-24 05:25:00|29155|29135|29154.5|29134.5|29165|29139.5|29154.5|29127.5|25
1600925400000|2020-09-24 05:30:00|29155.5|29135.5|29160.5|29140.5|29165|29142.8|29154|29129|45
1600925700000|2020-09-24 05:35:00|29163.5|29143.5|29159.5|29139.5|29163.5|29143.5|29159|29139|13
1600926000000|2020-09-24 05:40:00|29160|29140|29160|29140|29160|29140|29160|29140|1
1600926300000|2020-09-24 05:45:00|29160.5|29140.5|29156.3|29136.3|29160.5|29140.5|29156.3|29136.3|7
1600926600000|2020-09-24 05:50:00|29156.5|29136.5|29151|29116|29159|29139|29149|29114|38
1600926900000|2020-09-24 05:55:00|29151.5|29116.5|29141.5|29121.5|29156.5|29130|29141.5|29113.5|23
1600927200000|2020-09-24 06:00:00|29140.9|29120.9|29112.5|29092.5|29140.9|29120.9|29111.5|29091.5|45
1600927500000|2020-09-24 06:05:00|29112|29092|29118.5|29098.5|29126|29098.5|29104|29084|79
1600927800000|2020-09-24 06:10:00|29118|29098|29129.8|29109.8|29129.8|29109.8|29115.7|29086.9|58
1600928100000|2020-09-24 06:15:00|29131.3|29111.3|29146.5|29126.5|29146.5|29126.5|29127|29102.3|67
1600928400000|2020-09-24 06:20:00|29147|29127|29166.5|29146.5|29170.5|29150.5|29139|29119|66
1600928700000|2020-09-24 06:25:00|29166|29146|29158|29138|29175|29147|29152.8|29131.5|120
1600929000000|2020-09-24 06:30:00|29161|29141|29167|29147|29167.6|29147.6|29158|29138|79
1600929300000|2020-09-24 06:35:00|29165.5|29145.5|29157|29137|29168|29148|29155.5|29135.5|37
1600929600000|2020-09-24 06:40:00|29155.6|29135.6|29157|29137|29157.5|29137.5|29155|29135|8
1600929900000|2020-09-24 06:45:00|29157.5|29137.5|29162.3|29142.3|29177.5|29148.8|29156.5|29128|33
1600930200000|2020-09-24 06:50:00|29165.3|29145.3|29154.5|29134.5|29170.3|29150.3|29152.5|29132.5|49
1600930500000|2020-09-24 06:55:00|29155|29135|29169.1|29149.1|29174|29154|29154.5|29134.5|34
1600930800000|2020-09-24 07:00:00|29170.5|29150.5|29183.7|29163.7|29197|29177|29168.6|29148.6|73
1600931100000|2020-09-24 07:05:00|29183.2|29163.2|29178|29158|29183.2|29163.2|29168|29148|60
1600931400000|2020-09-24 07:10:00|29176.9|29156.9|29182|29162|29184|29164|29173.4|29153.4|34
1600931700000|2020-09-24 07:15:00|29181.7|29161.7|29172|29152|29189.5|29169.5|29169.5|29149.5|34
1600932000000|2020-09-24 07:20:00|29171.5|29151.5|29166.6|29146.6|29172.8|29152.8|29163.1|29143.1|34
1600932300000|2020-09-24 07:25:00|29167.1|29147.1|29177|29157|29178.3|29158.3|29167.1|29147.1|66
1600932600000|2020-09-24 07:30:00|29178.5|29158.5|29184.7|29149.7|29184.8|29163.6|29175.5|29147.6|20
1600932900000|2020-09-24 07:35:00|29182.2|29147.2|29187.2|29152.2|29187.2|29152.2|29182.2|29147.2|3
1600933200000|2020-09-24 07:40:00|29184.4|29149.4|29180.7|29145.7|29187.2|29158.2|29177.9|29142.9|15
1600933500000|2020-09-24 07:45:00|29180.6|29145.6|29177.2|29157.2|29186.7|29158.7|29167.4|29145.6|15
1600933800000|2020-09-24 07:50:00|29178.6|29158.6|29177.2|29157.2|29178.6|29158.6|29175.8|29155.8|6
1600934100000|2020-09-24 07:55:00|29178.6|29158.6|29177.2|29142.2|29178.6|29158.6|29172.2|29137.2|15
1600934400000|2020-09-24 08:00:00|29172.2|29152.2|29175|29155|29175|29155|29169.7|29149.7|12
1600934700000|2020-09-24 08:05:00|29177.5|29157.5|29182.5|29162.5|29182.5|29162.5|29177.5|29157.5|5
1600935000000|2020-09-24 08:10:00|29183.9|29163.9|29192|29157|29192|29165|29177.8|29157|4
1600935300000|2020-09-24 08:15:00|29193|29158|29205|29170|29209.1|29182.5|29187.5|29158|16
1600935600000|2020-09-24 08:20:00|29202.5|29167.5|29204.5|29184.5|29206.4|29184.5|29202.3|29167.5|4
1600935900000|2020-09-24 08:25:00|29213.4|29178.4|29202.5|29167.5|29213.4|29184.5|29187.8|29160.7|24
1600936200000|2020-09-24 08:30:00|29204.1|29169.1|29207.8|29172.8|29207.8|29178.9|29190.5|29169.1|8
1600936500000|2020-09-24 08:35:00|29211.1|29176.1|29200.3|29180.3|29211.1|29180.3|29195.3|29170.3|14
1600936800000|2020-09-24 08:40:00|29203.1|29183.1|29200.3|29180.3|29203.1|29183.1|29200.3|29180.3|2
1600937100000|2020-09-24 08:45:00|29203.1|29183.1|29197.8|29177.8|29203.1|29183.1|29197.8|29177.8|3
1600937400000|2020-09-24 08:50:00|29199.2|29179.2|29197.8|29177.8|29199.2|29179.2|29197.8|29177.8|2
1600937700000|2020-09-24 08:55:00|29196.4|29176.4|29197.8|29177.8|29197.8|29177.8|29196.4|29176.4|2
1600938000000|2020-09-24 09:00:00|29196.4|29176.4|29199.2|29179.2|29199.2|29179.2|29196.4|29176.4|7
1600938300000|2020-09-24 09:05:00|29197.8|29177.8|29197.5|29177.5|29199.2|29179.2|29197.5|29177.5|8
1600938600000|2020-09-24 09:10:00|29198.9|29178.9|29197.2|29177.2|29198.9|29178.9|29196.1|29176.1|11
1600938900000|2020-09-24 09:15:00|29200|29180|29197.5|29177.5|29211|29182.4|29192.8|29167.5|17
1600939200000|2020-09-24 09:20:00|29196.1|29176.1|29197.5|29177.5|29197.5|29177.5|29196.1|29176.1|2
1600939500000|2020-09-24 09:25:00|29200|29180|29200|29180|29210|29187.4|29197.6|29175|15
1600939800000|2020-09-24 09:30:00|29207.5|29172.5|29209.8|29189.8|29212.5|29189.8|29195|29172.5|19
1600940100000|2020-09-24 09:35:00|29210.5|29190.5|29206|29171|29210.5|29190.5|29196.2|29169.7|13
1600940400000|2020-09-24 09:40:00|29207.5|29172.5|29208.9|29188.9|29212.5|29188.9|29204|29172.5|16
1600940700000|2020-09-24 09:45:00|29207.5|29187.5|29222|29187|29222.8|29192.2|29207.5|29179.8|30
1600941000000|2020-09-24 09:50:00|29230|29195|29237.5|29202.5|29258|29223.9|29215.5|29195|58
1600941300000|2020-09-24 09:55:00|29240.5|29205.5|29240|29205|29243.3|29208.3|29240|29205|7
1600941600000|2020-09-24 10:00:00|29237.5|29202.5|29237.5|29202.5|29240|29210|29229.8|29200|11
1600941900000|2020-09-24 10:05:00|29240|29205|29225.5|29205.5|29242.5|29207.5|29225.5|29202.5|10
1600942200000|2020-09-24 10:10:00|29225|29205|29209|29174|29227.5|29205|29207.5|29172.5|14
1600942500000|2020-09-24 10:15:00|29209.5|29174.5|29189|29169|29212.5|29177.5|29189|29169|7
1600942800000|2020-09-24 10:20:00|29190.1|29170.1|29213.7|29178.7|29213.7|29179|29189|29166.2|25
1600943100000|2020-09-24 10:25:00|29212.4|29177.4|29208.7|29173.7|29213.7|29186.2|29197.1|29173.7|10
1600943400000|2020-09-24 10:30:00|29207.5|29172.5|29207.5|29172.5|29207.5|29172.5|29207.5|29172.5|1
1600944600000|2020-09-24 10:50:00|29210.5|29175.5|29192.8|29172.8|29211|29176|29192.8|29172.5|6
1600944900000|2020-09-24 10:55:00|29192.3|29172.3|29200.5|29165.5|29201|29173.9|29187.3|29165.5|14
1600945200000|2020-09-24 11:00:00|29208|29173|29188.6|29168.6|29208|29173|29188.6|29165.5|15
1600945500000|2020-09-24 11:05:00|29190|29170|29189.5|29154.5|29192|29170|29189.5|29154.5|13
1600945800000|2020-09-24 11:10:00|29195|29160|29187.5|29152.5|29195|29160|29187.5|29152.5|6
1600946100000|2020-09-24 11:15:00|29187|29152|29188|29153|29192.5|29157.5|29187|29152|7
1600946400000|2020-09-24 11:20:00|29189|29154|29190|29170|29192.8|29172.8|29186|29154|8
1600946700000|2020-09-24 11:25:00|29202|29167|29205|29170|29205.5|29170.5|29202|29167|6
1600947300000|2020-09-24 11:35:00|29202.5|29167.5|29202.5|29167.5|29202.5|29167.5|29202.5|29167.5|1
1600947900000|2020-09-24 11:45:00|29209.7|29174.7|29206|29171|29210|29175|29206|29171|8
1600948200000|2020-09-24 11:50:00|29205.5|29170.5|29202.5|29167.5|29205.5|29170.5|29202|29167|4
1600948500000|2020-09-24 11:55:00|29207.5|29172.5|29210|29175|29210|29175|29207.5|29172.5|2
1600948800000|2020-09-24 12:00:00|29210.3|29175.3|29201.9|29181.9|29213.3|29181.9|29201.9|29172.5|7
1600949100000|2020-09-24 12:05:00|29205.4|29185.4|29206.1|29186.1|29207.2|29187.2|29205.4|29185.4|7
1600949400000|2020-09-24 12:10:00|29206.3|29186.3|29202.5|29182.5|29210|29186.8|29202.5|29175|9
1600949700000|2020-09-24 12:15:00|29201.5|29181.5|29202.5|29167.5|29204|29182.5|29201.5|29167.5|10
1600950000000|2020-09-24 12:20:00|29203|29168|29205|29170|29205|29170|29201.3|29166.3|9
1600950300000|2020-09-24 12:25:00|29202.2|29182.2|29202.5|29167.5|29205|29182.2|29195.5|29167.5|7
1600950600000|2020-09-24 12:30:00|29203|29168|29200|29180|29212.3|29187.2|29200|29168|11
1600950900000|2020-09-24 12:35:00|29202|29182|29205|29185|29205|29185|29202|29182|2
1600951200000|2020-09-24 12:40:00|29207|29187|29211.1|29191.1|29224|29198.5|29207|29177.5|20
1600951500000|2020-09-24 12:45:00|29212.2|29192.2|29210.5|29190.5|29230|29204.5|29210.5|29190.5|23
1600951800000|2020-09-24 12:50:00|29212.8|29192.8|29210|29190|29220.5|29192.8|29210|29182.5|14
1600952100000|2020-09-24 12:55:00|29217.5|29182.5|29227.5|29192.5|29232.5|29197.5|29217.5|29182.5|13
1600952400000|2020-09-24 13:00:00|29222.5|29202.5|29228|29208|29232.2|29212.2|29222.5|29202.5|33
1600952700000|2020-09-24 13:05:00|29226.6|29206.6|29237.5|29202.5|29237.5|29212.5|29222.6|29202.5|16
1600953000000|2020-09-24 13:10:00|29232.5|29212.5|29232.5|29212.5|29232.5|29212.5|29231.6|29211.6|3
1600953300000|2020-09-24 13:15:00|29231.6|29211.6|29228.7|29208.7|29231.6|29211.6|29226.6|29206.6|6
1600953600000|2020-09-24 13:20:00|29227.5|29207.5|29226.2|29206.2|29231.8|29211.8|29226.2|29206.2|16
1600953900000|2020-09-24 13:25:00|29227.1|29207.1|29225|29205|29227.1|29207.1|29225|29205|4
1600954200000|2020-09-24 13:30:00|29222.1|29202.1|29220|29185|29229.9|29202.1|29214.6|29179.6|29
1600954500000|2020-09-24 13:35:00|29217.5|29182.5|29219.6|29184.6|29224|29199.6|29209.6|29174.6|24
1600954800000|2020-09-24 13:40:00|29224.6|29189.6|29214.6|29194.6|29224.9|29197.1|29214.6|29187.1|9
1600955100000|2020-09-24 13:45:00|29212.1|29192.1|29209.6|29174.6|29214.9|29192.1|29198.1|29163.1|18
1600955400000|2020-09-24 13:50:00|29212.1|29177.1|29222.1|29187.1|29222.1|29187.9|29202.1|29177.1|13
1600955700000|2020-09-24 13:55:00|29217.1|29182.1|29209.6|29189.6|29217.1|29189.6|29199.9|29177.1|36
1600956000000|2020-09-24 14:00:00|29214.9|29179.9|29204.6|29184.6|29214.9|29184.6|29200.7|29177.1|7
1600956300000|2020-09-24 14:05:00|29209.9|29174.9|29204.4|29169.4|29209.9|29178.4|29196.4|29164.1|11
1600956600000|2020-09-24 14:10:00|29204.9|29169.9|29195.7|29175.7|29207.1|29176.4|29195.7|29166.8|14
1600956900000|2020-09-24 14:15:00|29199.9|29164.9|29198.4|29178.4|29199.9|29179.6|29191.4|29164.9|21
1600957200000|2020-09-24 14:20:00|29199.6|29179.6|29204.6|29184.6|29209.9|29186.4|29199.6|29172.1|7
1600957500000|2020-09-24 14:25:00|29203.4|29183.4|29201.4|29181.4|29205|29185|29201.4|29181.4|6
1600957800000|2020-09-24 14:30:00|29202.4|29182.4|29214.6|29194.6|29227.5|29196.4|29201.4|29181.4|26
1600958100000|2020-09-24 14:35:00|29211.4|29191.4|29226.6|29191.6|29231.9|29196.9|29211.4|29190.6|7
1600958400000|2020-09-24 14:40:00|29227.1|29192.1|29219.6|29199.6|29227.1|29200|29215.7|29184|12
1600958700000|2020-09-24 14:45:00|29224.9|29189.9|29222.1|29187.1|29224.9|29189.9|29222.1|29187.1|2
1600959000000|2020-09-24 14:50:00|29216.1|29196.1|29216.4|29196.4|29224.9|29200.4|29216.1|29189.9|7
1600959300000|2020-09-24 14:55:00|29221.4|29201.4|29219.6|29199.6|29224.9|29201.4|29211.7|29185.5|9
1600959600000|2020-09-24 15:00:00|29220|29200|29224.6|29204.6|29226.4|29206.4|29219.6|29199.6|7
1600959900000|2020-09-24 15:05:00|29223|29203|29221.4|29201.4|29223|29203|29221.4|29201.4|4
1600960200000|2020-09-24 15:10:00|29220.1|29200.1|29210.5|29175.5|29221.1|29201.1|29210.5|29175.5|12
1600960500000|2020-09-24 15:15:00|29206.6|29171.6|29213.9|29178.9|29213.9|29178.9|29206.6|29171.6|7
1600960800000|2020-09-24 15:20:00|29214.4|29179.4|29209.4|29174.4|29214.9|29179.9|29209.4|29174.4|4
1600961100000|2020-09-24 15:25:00|29209.9|29174.9|29207.1|29172.1|29209.9|29174.9|29206.6|29171.6|3
1600961400000|2020-09-24 15:30:00|29198.4|29178.4|29199.6|29179.6|29204.9|29179.6|29194.6|29169.9|9
1600961700000|2020-09-24 15:35:00|29201.1|29181.1|29194.6|29174.6|29201.4|29181.4|29194.6|29174.6|7
1600962000000|2020-09-24 15:40:00|29195|29175|29201.6|29166.6|29202.5|29175|29180.5|29136.5|19
1600962300000|2020-09-24 15:45:00|29202.1|29167.1|29202.1|29167.1|29202.1|29167.1|29202.1|29167.1|1
1600962600000|2020-09-24 15:50:00|29193.4|29173.4|29194.6|29174.6|29199.9|29174.6|29189.6|29164.9|6
1600962900000|2020-09-24 15:55:00|29191.4|29171.4|29194.9|29159.9|29202.8|29176.4|29188.5|29159.9|22
1600963200000|2020-09-24 16:00:00|29192.5|29157.5|29186.4|29166.4|29196.1|29169.6|29185.7|29157.5|10
1600963500000|2020-09-24 16:05:00|29181.5|29161.5|29172.4|29152.4|29189.9|29164.6|29169.4|29149.4|10
1600963800000|2020-09-24 16:10:00|29171.4|29151.4|29184.9|29149.9|29184.9|29152.4|29171.4|29149.9|3
1600964100000|2020-09-24 16:15:00|29175.1|29155.1|29182.4|29162.4|29182.4|29162.4|29174.6|29154.6|7
1600964400000|2020-09-24 16:20:00|29181.4|29161.4|29187.1|29152.1|29189.9|29161.4|29179.6|29152.1|4
1600964700000|2020-09-24 16:25:00|29176.4|29156.4|29179.6|29159.6|29179.6|29159.6|29175.7|29155.7|4
1600965000000|2020-09-24 16:30:00|29179.3|29159.3|29188.1|29168.1|29188.1|29168.1|29179.3|29159.3|18
1600965300000|2020-09-24 16:35:00|29188.6|29168.6|29186.7|29166.7|29191.6|29171.6|29186.7|29166.7|4
1600965600000|2020-09-24 16:40:00|29185|29165|29186.1|29151.1|29188.8|29165|29181.7|29151.1|10
1600965900000|2020-09-24 16:45:00|29185.8|29150.8|29180.8|29145.8|29185.8|29150.8|29180.3|29145.3|13
1600966200000|2020-09-24 16:50:00|29176.9|29141.9|29177.4|29142.4|29177.4|29142.4|29176.9|29141.9|2
1600966500000|2020-09-24 16:55:00|29174.9|29139.9|29174.1|29139.1|29177.4|29142.4|29170.3|29135.3|9
1600966800000|2020-09-24 17:00:00|29174.6|29139.6|29175.1|29140.1|29175.1|29140.1|29174.6|29139.6|2
1600967100000|2020-09-24 17:05:00|29175|29140|29175|29140|29175|29140|29175|29140|1
1600967400000|2020-09-24 17:10:00|29161.9|29141.9|29161.6|29141.6|29161.9|29141.9|29161.6|29141.6|2
1600967700000|2020-09-24 17:15:00|29160.5|29140.5|29135|29115|29161.1|29140.5|29133.1|29103.6|24
1600968000000|2020-09-24 17:20:00|29134.9|29114.9|29131.6|29111.6|29134.9|29114.9|29129.8|29109.8|10
1600968300000|2020-09-24 17:25:00|29134.9|29114.9|29132.4|29097.4|29137.8|29114.9|29126.1|29091.1|13
1600968600000|2020-09-24 17:30:00|29132.9|29097.9|29123.3|29088.3|29132.9|29097.9|29110.4|29085.5|34
1600968900000|2020-09-24 17:35:00|29124.1|29089.1|29130|29095|29132.4|29099.4|29116.4|29089.1|10
1600969200000|2020-09-24 17:40:00|29116.4|29096.4|29111|29091|29130|29096.9|29111|29091|5
1600969500000|2020-09-24 17:45:00|29115.8|29095.8|29127.4|29092.4|29127.4|29095.8|29115.8|29090|4
1600969800000|2020-09-24 17:50:00|29118.6|29098.6|29114.9|29094.9|29125|29098.6|29114.9|29090|5
1600970100000|2020-09-24 17:55:00|29116|29096|29116|29096|29116|29096|29116|29096|1
1600970400000|2020-09-24 18:00:00|29116.6|29096.6|29137.4|29102.4|29137.4|29102.4|29116.6|29095|5
1600970700000|2020-09-24 18:05:00|29139.1|29104.1|29134.9|29114.9|29141.1|29114.9|29133.1|29104.1|8
1600971300000|2020-09-24 18:15:00|29140|29105|29140|29105|29140|29105|29140|29105|1
1600971600000|2020-09-24 18:20:00|29140.8|29105.8|29136.6|29116.6|29142.4|29116.6|29136|29105.8|4
1600972200000|2020-09-24 18:30:00|29134.9|29114.9|29134.9|29114.9|29134.9|29114.9|29134.9|29114.9|1
1600972800000|2020-09-24 18:40:00|29129.9|29109.9|29129.9|29109.9|29129.9|29109.9|29129.9|29109.9|1
1600973100000|2020-09-24 18:45:00|29140|29105|29140|29105|29140|29105|29140|29105|1
1600973400000|2020-09-24 18:50:00|29140.8|29105.8|29145|29110|29145|29110|29140.8|29105.8|3
1600974000000|2020-09-24 19:00:00|29145.5|29110.5|29146.8|29126.8|29153.3|29126.8|29144.8|29109.8|17
1600974300000|2020-09-24 19:05:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1600975200000|2020-09-24 19:20:00|29150|29115|29157.5|29122.5|29157.5|29122.5|29150|29115|6
1600975500000|2020-09-24 19:25:00|29150.5|29130.5|29156.8|29136.8|29156.8|29136.8|29150.5|29130.5|7
1600975800000|2020-09-24 19:30:00|29156.1|29136.1|29156.1|29136.1|29156.1|29136.1|29156.1|29136.1|1
1600976100000|2020-09-24 19:35:00|29158.6|29138.6|29166.8|29146.8|29179.8|29151.8|29158.6|29137.5|19
1600976400000|2020-09-24 19:40:00|29165|29145|29166.8|29146.8|29166.8|29146.8|29164.5|29144.5|7
1600976700000|2020-09-24 19:45:00|29169.3|29149.3|29162.5|29142.5|29171.8|29151.8|29159.8|29139.8|8
1600977000000|2020-09-24 19:50:00|29160.3|29140.3|29160|29140|29160.3|29140.3|29157.8|29137.8|6
1601001000000|2020-09-25 02:30:00|29124.5|29104.5|29124.5|29104.5|29125.5|29105.5|29123.5|29103.5|15
1601001300000|2020-09-25 02:35:00|29125.5|29105.5|29135.1|29115.1|29136.5|29116.5|29124.5|29104.5|29
1601001600000|2020-09-25 02:40:00|29136|29116|29119.5|29099.5|29136|29116|29116|29096|29
1601001900000|2020-09-25 02:45:00|29120|29100|29114|29094|29121.5|29101.5|29111.5|29091.5|27
1601002200000|2020-09-25 02:50:00|29114.5|29094.5|29102|29082|29114.8|29094.8|29097|29077|67
1601002500000|2020-09-25 02:55:00|29102.5|29082.5|29097.5|29077.5|29102.5|29082.5|29092.8|29072.8|29
1601002800000|2020-09-25 03:00:00|29097|29077|29093|29073|29097.5|29077.5|29087|29067|37
1601003100000|2020-09-25 03:05:00|29093.5|29073.5|29088|29068|29095.5|29075.5|29088|29068|32
1601003400000|2020-09-25 03:10:00|29087.5|29067.5|29085|29065|29088|29068|29084.3|29064.3|22
1601003700000|2020-09-25 03:15:00|29085.5|29065.5|29094|29074|29095|29075|29085.5|29065.5|31
1601004000000|2020-09-25 03:20:00|29094.5|29074.5|29094.5|29074.5|29095.5|29075.5|29092.5|29072.5|8
1601004300000|2020-09-25 03:25:00|29090.3|29070.3|29089|29069|29094|29074|29087.2|29067.2|58
1601004600000|2020-09-25 03:30:00|29088.5|29068.5|29089|29069|29090.5|29070.5|29088|29068|10
1601004900000|2020-09-25 03:35:00|29090|29070|29092.5|29072.5|29092.5|29072.5|29087|29067|39
1601005200000|2020-09-25 03:40:00|29092|29072|29105.8|29070.8|29116.5|29087.5|29092|29070.8|41
1601005500000|2020-09-25 03:45:00|29105.3|29070.3|29102.2|29082.2|29106|29082.2|29097|29070|22
1601005800000|2020-09-25 03:50:00|29104.5|29084.5|29109.6|29089.6|29132.5|29097.5|29096.5|29076.5|61
1601006100000|2020-09-25 03:55:00|29110.6|29090.6|29120.8|29085.8|29125.1|29100.1|29106|29085.8|115
1601006400000|2020-09-25 04:00:00|29120.5|29085.5|29106|29086|29120.5|29093.5|29104.5|29084.5|31
1601006700000|2020-09-25 04:05:00|29106.5|29086.5|29109.5|29089.5|29109.5|29089.5|29106.5|29086.5|9
1601007000000|2020-09-25 04:10:00|29110|29090|29110|29090|29110|29090|29110|29090|1
1601007300000|2020-09-25 04:15:00|29109.5|29089.5|29110|29090|29113|29093|29107.1|29087.1|14
1601007600000|2020-09-25 04:20:00|29110.5|29090.5|29110.5|29075.5|29111|29091|29106.8|29075|8
1601007900000|2020-09-25 04:25:00|29111.5|29076.5|29111.3|29076.3|29111.5|29076.5|29110.3|29075.3|6
1601008200000|2020-09-25 04:30:00|29111.8|29076.8|29104.8|29084.8|29111.8|29084.8|29104.8|29076.8|2
1601008500000|2020-09-25 04:35:00|29103.8|29083.8|29103|29083|29104|29084|29103|29083|7
1601008800000|2020-09-25 04:40:00|29102.5|29082.5|29102.5|29082.5|29102.5|29082.5|29102.5|29082.5|1
1601009100000|2020-09-25 04:45:00|29103.5|29083.5|29107.5|29087.5|29109|29089|29103.5|29083.5|10
1601009400000|2020-09-25 04:50:00|29108|29088|29102.5|29082.5|29108|29088|29099|29079|18
1601009700000|2020-09-25 04:55:00|29102|29082|29089.5|29069.5|29102|29082|29089.5|29069.5|8
1601010000000|2020-09-25 05:00:00|29090|29070|29087|29067|29090|29070|29087|29067|7
1601010300000|2020-09-25 05:05:00|29086.5|29066.5|29095.5|29075.5|29095.5|29075.5|29085.5|29065.5|10
1601010600000|2020-09-25 05:10:00|29096|29076|29091.5|29071.5|29097.5|29077.5|29090.5|29070.5|21
1601010900000|2020-09-25 05:15:00|29092|29072|29091.5|29071.5|29093|29073|29090.5|29070.5|7
1601011200000|2020-09-25 05:20:00|29091|29071|29095|29075|29100.3|29080.3|29091|29071|38
1601011500000|2020-09-25 05:25:00|29094.5|29074.5|29097.5|29077.5|29097.5|29077.5|29093|29073|32
1601011800000|2020-09-25 05:30:00|29097|29077|29100|29080|29101.5|29081.5|29097|29077|16
1601012100000|2020-09-25 05:35:00|29100.5|29080.5|29101|29081|29101|29081|29100|29080|6
1601012400000|2020-09-25 05:40:00|29100.5|29080.5|29101.5|29081.5|29101.5|29081.5|29100.5|29080.5|3
1601012700000|2020-09-25 05:45:00|29101|29081|29103.5|29083.5|29103.5|29083.5|29096.3|29076.3|12
1601013000000|2020-09-25 05:50:00|29103|29083|29103|29083|29103.5|29083.5|29100.6|29080.6|13
1601013300000|2020-09-25 05:55:00|29104|29084|29107.5|29087.5|29108.5|29088.5|29104|29084|14
1601013600000|2020-09-25 06:00:00|29109|29089|29119.4|29099.4|29128.6|29108.6|29108.5|29088.5|50
1601013900000|2020-09-25 06:05:00|29119.5|29099.5|29106.7|29086.7|29121.4|29101.4|29106.3|29086.3|36
1601014200000|2020-09-25 06:10:00|29110|29090|29098.5|29078.5|29110.5|29090.5|29096.5|29076.5|46
1601014500000|2020-09-25 06:15:00|29099|29079|29111.5|29091.5|29141|29106.5|29098.5|29078.5|67
1601014800000|2020-09-25 06:20:00|29111|29091|29117.5|29097.5|29125|29105|29103|29083|74
1601015100000|2020-09-25 06:25:00|29121|29101|29107.8|29087.8|29127|29102.5|29107.8|29087.8|139
1601015400000|2020-09-25 06:30:00|29105.5|29085.5|29095|29075|29112.5|29092.5|29094.5|29074.5|40
1601015700000|2020-09-25 06:35:00|29094|29074|29083|29063|29095.3|29075.3|29080.5|29060.5|34
1601016000000|2020-09-25 06:40:00|29084.5|29064.5|29093|29073|29093.5|29073.5|29082.1|29062.1|35
1601016300000|2020-09-25 06:45:00|29092.5|29072.5|29089.3|29069.3|29093.2|29073.2|29086.5|29066.5|25
1601016600000|2020-09-25 06:50:00|29086.8|29066.8|29066.5|29046.5|29086.8|29066.8|29065.5|29040.5|48
1601016900000|2020-09-25 06:55:00|29065.5|29045.5|29054.5|29034.5|29072.5|29052.5|29054.5|29034.5|30
1601017200000|2020-09-25 07:00:00|29047.7|29027.7|29055|29035|29065|29037.8|29045.8|29025|39
1601017500000|2020-09-25 07:05:00|29057.8|29037.8|29063.8|29043.8|29066.8|29046.8|29055|29035|48
1601017800000|2020-09-25 07:10:00|29064|29044|29052|29032|29066|29046|29052|29032|44
1601018100000|2020-09-25 07:15:00|29051.5|29031.5|29050.5|29030.5|29053|29033|29050|29030|14
1601018400000|2020-09-25 07:20:00|29043|29023|29052.6|29032.6|29054|29034|29042|29022|66
1601018700000|2020-09-25 07:25:00|29053.5|29033.5|29045.3|29025.3|29065.9|29045.9|29037|29005|144
1601019000000|2020-09-25 07:30:00|29046.8|29026.8|29050|29030|29055.5|29030|29037.8|29012.5|61
1601019300000|2020-09-25 07:35:00|29051|29031|29059.3|29039.3|29062|29041.3|29050|29025|34
1601019600000|2020-09-25 07:40:00|29058.8|29038.8|29060|29040|29079.8|29044.8|29057.5|29035|26
1601019900000|2020-09-25 07:45:00|29062.5|29042.5|29062.5|29042.5|29063.9|29043.9|29060|29040|5
1601020200000|2020-09-25 07:50:00|29063.9|29043.9|29057.8|29037.8|29063.9|29043.9|29057.5|29037.5|23
1601020500000|2020-09-25 07:55:00|29058.9|29038.9|29052.5|29017.5|29058.9|29038.9|29045|29017.5|14
1601020800000|2020-09-25 08:00:00|29052.2|29017.2|29042.5|29007.5|29052.5|29017.5|29037|29002|12
1601021100000|2020-09-25 08:05:00|29047.5|29012.5|29042.5|29007.5|29047.5|29012.5|29042.5|29007.5|10
1601021400000|2020-09-25 08:10:00|29036|29016|29058|29023|29060.8|29025.8|29036|29008|19
1601021700000|2020-09-25 08:15:00|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|1
1601022000000|2020-09-25 08:20:00|29060|29025|29060|29025|29062.5|29027.5|29060|29025|3
1601022300000|2020-09-25 08:25:00|29060.3|29025.3|29073.2|29053.2|29090|29055|29060|29025.3|40
1601022600000|2020-09-25 08:30:00|29089.7|29054.7|29074.8|29054.8|29092.3|29062.8|29065.7|29045.7|23
1601022900000|2020-09-25 08:35:00|29074.7|29054.7|29072.8|29037.8|29078.5|29054.7|29072.8|29037.8|5
1601023200000|2020-09-25 08:40:00|29069.5|29034.5|29069.5|29034.5|29069.5|29034.5|29069.5|29034.5|1
1601023500000|2020-09-25 08:45:00|29072.5|29037.5|29078|29043|29078.5|29046.5|29066.5|29037.5|4
1601023800000|2020-09-25 08:50:00|29077.5|29042.5|29072.5|29037.5|29078.5|29046.5|29066.5|29037.5|9
1601024100000|2020-09-25 08:55:00|29062.5|29042.5|29062.5|29042.5|29062.5|29042.5|29062.5|29042.5|1
1601024400000|2020-09-25 09:00:00|29061.3|29041.3|29065|29030|29065|29041.3|29061.3|29029.3|5
1601024700000|2020-09-25 09:05:00|29062.5|29027.5|29065|29030|29065|29042.3|29062.2|29027.5|8
1601025000000|2020-09-25 09:10:00|29062.2|29042.2|29067.5|29032.5|29075.3|29043|29062.2|29031.5|19
1601025300000|2020-09-25 09:15:00|29067|29032|29077.5|29042.5|29080|29045|29067|29032|10
1601025600000|2020-09-25 09:20:00|29078|29043|29084.7|29049.7|29092|29062.2|29072.5|29042.5|14
1601025900000|2020-09-25 09:25:00|29082.2|29047.2|29081.3|29046.3|29082.2|29047.2|29081.3|29046.3|2
1601026500000|2020-09-25 09:35:00|29081.4|29046.4|29078.9|29058.9|29086.9|29061.3|29073.8|29046.4|20
1601026800000|2020-09-25 09:40:00|29078.8|29058.8|29083.8|29048.8|29083.8|29061.1|29073.8|29048.8|12
1601027100000|2020-09-25 09:45:00|29083.3|29048.3|29082.5|29047.5|29086.3|29051.3|29082.5|29047.5|8
1601027400000|2020-09-25 09:50:00|29076|29056|29092.8|29057.8|29092.8|29063.9|29076|29050|23
1601027700000|2020-09-25 09:55:00|29087.5|29052.5|29077.5|29057.5|29094.1|29059.1|29077.5|29052.5|6
1601028000000|2020-09-25 10:00:00|29080|29060|29080|29060|29080|29060|29080|29060|1
1601028300000|2020-09-25 10:05:00|29077.5|29057.5|29077.5|29057.5|29077.5|29057.5|29077.5|29057.5|1
1601028600000|2020-09-25 10:10:00|29089.8|29054.8|29090|29055|29090|29055|29087.5|29052.5|3
1601029800000|2020-09-25 10:30:00|29087.5|29052.5|29087.5|29052.5|29087.5|29052.5|29087.5|29052.5|1
1601030700000|2020-09-25 10:45:00|29090.3|29055.3|29094.7|29074.7|29094.7|29074.7|29087.2|29053|14
1601031000000|2020-09-25 10:50:00|29102.2|29067.2|29105.3|29070.3|29106.4|29071.4|29102.2|29067.2|5
1601031300000|2020-09-25 10:55:00|29105|29070|29107.2|29087.2|29107.8|29087.8|29099.5|29067|29
1601031600000|2020-09-25 11:00:00|29108.9|29088.9|29119.5|29084.5|29120.5|29088.9|29108.9|29082.5|15
1601031900000|2020-09-25 11:05:00|29122.6|29087.6|29119.7|29084.7|29127.5|29092.5|29119.7|29084.7|4
1601032200000|2020-09-25 11:10:00|29119.1|29084.1|29114|29094|29124.5|29094.5|29112.2|29080|19
1601032500000|2020-09-25 11:15:00|29110|29090|29105.3|29085.3|29110|29090|29103|29083|5
1601032800000|2020-09-25 11:20:00|29107|29072|29102.5|29082.5|29112|29082.5|29102.5|29072|4
1601033100000|2020-09-25 11:25:00|29105.5|29070.5|29102.2|29082.2|29105.5|29082.2|29102.2|29070.5|2
1601033400000|2020-09-25 11:30:00|29102|29082|29098.5|29063.5|29102|29082|29097.5|29062.5|22
1601033700000|2020-09-25 11:35:00|29097.5|29062.5|29095|29060|29097.5|29062.5|29093.5|29058.5|8
1601034000000|2020-09-25 11:40:00|29094.5|29059.5|29087.5|29052.5|29094.5|29059.5|29087.5|29052.5|3
1601034300000|2020-09-25 11:45:00|29090|29055|29090|29055|29090|29055|29090|29055|1
1601034900000|2020-09-25 11:55:00|29092.5|29057.5|29100|29065|29102|29067|29092.5|29057.5|4
1601035200000|2020-09-25 12:00:00|29102.5|29067.5|29095|29075|29102.5|29075|29092.2|29067.5|6
1601036100000|2020-09-25 12:15:00|29097|29062|29092.5|29057.5|29097|29062|29090|29055|8
1601036700000|2020-09-25 12:25:00|29096.5|29061.5|29110|29075|29110|29077.8|29092.5|29057.5|18
1601037000000|2020-09-25 12:30:00|29107.5|29072.5|29110|29075|29110|29075|29102.5|29067.5|11
1601037600000|2020-09-25 12:40:00|29107.5|29072.5|29107.5|29072.5|29107.5|29072.5|29107.5|29072.5|1
1601037900000|2020-09-25 12:45:00|29102.5|29082.5|29092.2|29072.2|29102.5|29082.5|29092.2|29058|13
1601038200000|2020-09-25 12:50:00|29092.3|29072.3|29092.2|29072.2|29092.3|29072.3|29092.2|29072.2|8
1601038500000|2020-09-25 12:55:00|29092.3|29072.3|29092.2|29072.2|29092.3|29072.3|29092.2|29072.2|12
1601038800000|2020-09-25 13:00:00|29092.5|29072.5|29110|29075|29112.5|29077.5|29092.5|29071|15
1601039100000|2020-09-25 13:05:00|29107.5|29072.5|29102.5|29067.5|29107.5|29072.5|29102.5|29067.5|2
1601039400000|2020-09-25 13:10:00|29102|29067|29102.5|29067.5|29102.5|29067.5|29102|29067|2
1601040300000|2020-09-25 13:25:00|29105|29070|29107.5|29072.5|29107.5|29072.5|29102.5|29067.5|4
1601040600000|2020-09-25 13:30:00|29102.5|29067.5|29095|29060|29102.5|29067.5|29095|29060|4
1601040900000|2020-09-25 13:35:00|29092.2|29072.2|29095|29075|29095|29075|29092.2|29072.2|24
1601041200000|2020-09-25 13:40:00|29092.5|29072.5|29095|29075|29095|29075|29092.5|29072.5|2
1601041500000|2020-09-25 13:45:00|29092.5|29072.5|29102.2|29082.2|29102.3|29082.3|29091.2|29071.2|17
1601041800000|2020-09-25 13:50:00|29095.3|29075.3|29100|29080|29100|29080|29095.3|29075.3|3
1601042100000|2020-09-25 13:55:00|29102.5|29082.5|29110|29075|29111.3|29082.5|29102.5|29075|3
1601042400000|2020-09-25 14:00:00|29112.5|29077.5|29112.5|29077.5|29115|29080|29112.5|29077.5|5
1601042700000|2020-09-25 14:05:00|29113|29078|29127.5|29092.5|29127.5|29092.5|29102.5|29077.5|14
1601043000000|2020-09-25 14:10:00|29127|29092|29147.8|29112.8|29147.8|29112.8|29127|29092|22
1601043300000|2020-09-25 14:15:00|29147.5|29112.5|29152.5|29117.5|29152.5|29117.5|29128|29093|34
1601043600000|2020-09-25 14:20:00|29149.1|29114.1|29121.7|29101.7|29152.5|29117.8|29121.7|29097.5|38
1601043900000|2020-09-25 14:25:00|29122.7|29102.7|29123.9|29088.9|29133.9|29102.7|29122.7|29088.9|15
1601044200000|2020-09-25 14:30:00|29126.4|29091.4|29129.6|29094.6|29131.4|29102.1|29120.8|29091.4|10
1601044500000|2020-09-25 14:35:00|29132.1|29097.1|29129.6|29094.6|29132.1|29108.4|29127.1|29094.6|5
1601044800000|2020-09-25 14:40:00|29130.4|29095.4|29127.1|29092.1|29132.1|29106.8|29120.8|29092.1|10
1601045100000|2020-09-25 14:45:00|29117.1|29097.1|29111.6|29091.6|29127.1|29097.1|29111.6|29091.6|4
1601045400000|2020-09-25 14:50:00|29112.1|29092.1|29114.6|29079.6|29124.6|29093.4|29110.8|29079.6|8
1601045700000|2020-09-25 14:55:00|29119.6|29084.6|29117.1|29082.1|29122.1|29087.1|29117.1|29082.1|6
1601046000000|2020-09-25 15:00:00|29119.6|29084.6|29122.1|29087.1|29122.1|29092.1|29112.1|29082.1|11
1601046300000|2020-09-25 15:05:00|29121.5|29086.5|29123.4|29088.4|29125.8|29090.8|29118.9|29083.9|12
1601046600000|2020-09-25 15:10:00|29122.9|29087.9|29115.7|29080.7|29122.9|29092.9|29110.7|29080.7|7
1601046900000|2020-09-25 15:15:00|29118.9|29083.9|29117.7|29082.7|29118.9|29083.9|29112.9|29077.9|10
1601047500000|2020-09-25 15:25:00|29115.7|29080.7|29097.8|29062.8|29115.7|29080.7|29097.8|29062.8|13
1601047800000|2020-09-25 15:30:00|29097.4|29062.4|29100.4|29065.4|29105.8|29070.8|29097.4|29062.4|9
1601048100000|2020-09-25 15:35:00|29096.7|29061.7|29108.2|29073.2|29108.2|29073.2|29095.7|29060.7|10
1601048400000|2020-09-25 15:40:00|29107.7|29072.7|29111.7|29076.7|29111.7|29076.7|29107.7|29072.7|6
1601048700000|2020-09-25 15:45:00|29110.4|29075.4|29110.4|29075.4|29110.4|29075.4|29110.4|29075.4|1
1601049000000|2020-09-25 15:50:00|29109.9|29074.9|29107.7|29072.7|29109.9|29080.3|29100.3|29066.2|17
1601049600000|2020-09-25 16:00:00|29105.7|29070.7|29106.7|29071.7|29107.7|29072.7|29105.4|29070.4|6
1601049900000|2020-09-25 16:05:00|29105.4|29070.4|29104.9|29069.9|29105.4|29070.4|29104.9|29069.9|2
1601050200000|2020-09-25 16:10:00|29104.4|29069.4|29099.9|29064.9|29104.4|29069.4|29092.9|29057.9|6
1601050500000|2020-09-25 16:15:00|29102.7|29067.7|29102.7|29067.7|29102.7|29067.7|29102.7|29067.7|1
1601050800000|2020-09-25 16:20:00|29099.9|29064.9|29099.9|29064.9|29099.9|29064.9|29099.9|29064.9|1
1601051100000|2020-09-25 16:25:00|29100.4|29065.4|29102.7|29067.7|29103.3|29068.3|29099.9|29064.9|6
1601051400000|2020-09-25 16:30:00|29103.2|29068.2|29100.2|29065.2|29103.2|29068.2|29100.2|29065.2|4
1601051700000|2020-09-25 16:35:00|29105.8|29070.8|29102.4|29067.4|29108.2|29073.2|29101.9|29066.9|8
1601052300000|2020-09-25 16:45:00|29100.2|29065.2|29100.2|29065.2|29100.2|29065.2|29100.2|29065.2|1
1601052600000|2020-09-25 16:50:00|29099.7|29064.7|29097.9|29062.9|29099.7|29064.7|29097.9|29062.9|4
1601052900000|2020-09-25 16:55:00|29094.3|29059.3|29099.7|29064.7|29099.7|29064.7|29094.3|29059.3|8
1601056200000|2020-09-25 17:50:00|29099.2|29064.2|29099.2|29064.2|29099.2|29064.2|29098.3|29063.3|3
1601056500000|2020-09-25 17:55:00|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|1
1601056800000|2020-09-25 18:00:00|29098.3|29063.3|29099.7|29064.7|29099.7|29064.7|29097.9|29062.9|6
1601058000000|2020-09-25 18:20:00|29101.9|29066.9|29101.9|29066.9|29101.9|29066.9|29101.9|29066.9|1
1601058300000|2020-09-25 18:25:00|29095.1|29060.1|29094.7|29059.7|29096.4|29061.4|29094.7|29059.7|4
1601058600000|2020-09-25 18:30:00|29095.2|29060.2|29097.4|29062.4|29097.4|29062.4|29095.2|29060.2|2
1601059200000|2020-09-25 18:40:00|29098.3|29063.3|29099.2|29064.2|29099.2|29064.2|29098.3|29063.3|3
1601059500000|2020-09-25 18:45:00|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|1
1601059800000|2020-09-25 18:50:00|29099.2|29064.2|29096.9|29061.9|29099.2|29064.2|29096.9|29061.9|2
1601060100000|2020-09-25 18:55:00|29097.4|29062.4|29097.4|29062.4|29097.4|29062.4|29097.4|29062.4|1
1601060400000|2020-09-25 19:00:00|29097.5|29062.5|29097.6|29062.6|29098.3|29063.3|29094.8|29059.8|8
1601060700000|2020-09-25 19:05:00|29098.3|29063.3|29097.5|29062.5|29098.8|29063.8|29097.5|29062.5|3
1601061000000|2020-09-25 19:10:00|29097|29062|29098.3|29063.3|29098.3|29063.3|29097|29062|3
1601061300000|2020-09-25 19:15:00|29097.3|29062.3|29094.8|29059.8|29098.3|29063.3|29094.3|29059.3|5
1601062200000|2020-09-25 19:30:00|29096.3|29061.3|29096.8|29061.8|29096.8|29061.8|29096.3|29061.3|2
1601062500000|2020-09-25 19:35:00|29099.3|29064.3|29098.8|29063.8|29099.8|29064.8|29098.8|29063.8|4
1601062800000|2020-09-25 19:40:00|29099.3|29064.3|29099.3|29064.3|29099.8|29064.8|29095.3|29060.3|5
1601063400000|2020-09-25 19:50:00|29098.8|29063.8|29098.8|29063.8|29098.8|29063.8|29096.8|29061.8|3
1601063700000|2020-09-25 19:55:00|29099.3|29064.3|29099.3|29064.3|29099.3|29064.3|29095.3|29060.3|4
1601260200000|2020-09-28 02:30:00|28991|28971|28982.5|28962.5|28991|28971|28971.5|28951.5|47
1601260500000|2020-09-28 02:35:00|28987.3|28967.3|28996.2|28976.2|29002.5|28977.2|28981.8|28952|61
1601260800000|2020-09-28 02:40:00|28996.7|28976.7|28992|28972|28996.7|28976.7|28991.1|28971.1|20
1601261100000|2020-09-28 02:45:00|28992.8|28972.8|28991.5|28971.5|28994|28974|28991.5|28971.5|9
1601261400000|2020-09-28 02:50:00|28992|28972|28993.5|28973.5|28994.7|28974.7|28991.5|28971.5|9
1601261700000|2020-09-28 02:55:00|28992.8|28972.8|28992.5|28972.5|28994|28974|28991.5|28971.5|14
1601262000000|2020-09-28 03:00:00|28993|28973|28980.8|28960.8|28996.5|28976.5|28978|28949|62
1601262300000|2020-09-28 03:05:00|28981.3|28961.3|28987.5|28967.5|29002|28975|28981.3|28952|40
1601262600000|2020-09-28 03:10:00|28987|28967|28988.5|28953.5|28989|28968.5|28978.7|28953.5|22
1601262900000|2020-09-28 03:15:00|28988|28953|28979|28944|28988.2|28953.2|28979|28944|33
1601263200000|2020-09-28 03:20:00|28979.5|28944.5|28971|28951|28979.5|28954|28971|28942.5|14
1601263500000|2020-09-28 03:25:00|28971.5|28951.5|28978|28958|28984.5|28959.5|28971.5|28948|38
1601263800000|2020-09-28 03:30:00|28980|28960|28986.5|28966.5|28990.5|28967.3|28978|28948|26
1601264100000|2020-09-28 03:35:00|28986|28966|28982|28962|28988.5|28968.5|28982|28962|26
1601264400000|2020-09-28 03:40:00|28983|28963|28982|28962|28984|28964|28982|28962|4
1601264700000|2020-09-28 03:45:00|28983|28963|28982|28962|28989.5|28969.5|28981|28961|47
1601265300000|2020-09-28 03:55:00|28983.5|28963.5|28985.5|28965.5|28990|28970|28983.5|28963.5|15
1601265600000|2020-09-28 04:00:00|28986|28966|28987|28967|28989|28969|28986|28966|9
1601265900000|2020-09-28 04:05:00|28987.5|28967.5|28989.5|28969.5|28990|28970|28987.5|28967.5|8
1601266200000|2020-09-28 04:10:00|28991|28971|28989.5|28969.5|28991|28971|28989.5|28969.5|2
1601266800000|2020-09-28 04:20:00|28990|28970|28991.5|28971.5|28992.5|28972.5|28990|28970|6
1601268600000|2020-09-28 04:50:00|28991.7|28971.7|28999.8|28979.8|29000.3|28980.3|28991.5|28971.5|7
1601268900000|2020-09-28 04:55:00|28999.3|28979.3|29013.3|28978.3|29014.3|28985.5|28998|28977|18
1601269200000|2020-09-28 05:00:00|29012.8|28977.8|29011.5|28991.5|29015.5|28995.5|29004.5|28977.3|20
1601269500000|2020-09-28 05:05:00|29002|28982|29001|28981|29002|28982|29001|28981|4
1601269800000|2020-09-28 05:10:00|29001.5|28981.5|29000.5|28980.5|29001.5|28981.5|28997|28977|12
1601270100000|2020-09-28 05:15:00|29001|28981|29000.5|28980.5|29001|28981|29000|28980|6
1601270400000|2020-09-28 05:20:00|29001|28981|29003|28983|29005|28985|29001|28981|15
1601270700000|2020-09-28 05:25:00|29003.5|28983.5|29003|28983|29004.5|28984.5|29002.5|28982.5|8
1601271000000|2020-09-28 05:30:00|29002.3|28982.3|29003|28983|29003.5|28983.5|29001.5|28981.5|6
1601271300000|2020-09-28 05:35:00|29003.5|28983.5|29004|28984|29015.5|28989|29003.5|28980.5|13
1601271600000|2020-09-28 05:40:00|29004.1|28984.1|29004.1|28984.1|29006.5|28986.5|29003|28983|11
1601271900000|2020-09-28 05:45:00|29003.1|28983.1|29002.5|28982.5|29003.1|28983.1|29002.5|28982.5|2
1601272200000|2020-09-28 05:50:00|29003|28983|29010|28990|29012.5|28990|29003|28977.5|15
1601272500000|2020-09-28 05:55:00|29014.5|28979.5|29007|28987|29014.5|28987|29002.5|28977.5|32
1601272800000|2020-09-28 06:00:00|29006.5|28986.5|29005.8|28985.8|29015.5|28995.5|29005.8|28985.8|14
1601273100000|2020-09-28 06:05:00|29005|28985|29006|28986|29006.5|28986.5|29005|28985|5
1601273400000|2020-09-28 06:10:00|29007|28987|29008|28988|29008|28988|29005.5|28985.5|7
1601273700000|2020-09-28 06:15:00|29009.5|28989.5|29009|28989|29034|28999|29006|28978|38
1601274000000|2020-09-28 06:20:00|29008.5|28988.5|29004|28984|29008.5|28988.5|29004|28984|22
1601274300000|2020-09-28 06:25:00|29003.5|28983.5|29003.3|28983.3|29006|28986|29001.5|28981.5|17
1601274600000|2020-09-28 06:30:00|29003.4|28983.4|29002|28982|29004.3|28984.3|29001|28981|18
1601274900000|2020-09-28 06:35:00|29003.5|28983.5|29000|28980|29003.5|28983.5|28999.8|28979.8|14
1601275800000|2020-09-28 06:50:00|28999|28979|28999|28979|29000|28980|28996|28976|16
1601276100000|2020-09-28 06:55:00|28999.5|28979.5|29000|28980|29000|28980|28999.5|28979.5|2
1601276400000|2020-09-28 07:00:00|29001|28981|29005.5|28985.5|29005.5|28985.5|29001|28981|15
1601276700000|2020-09-28 07:05:00|29005|28985|29010.1|28990.1|29014|28994|29003.3|28983.3|53
1601277000000|2020-09-28 07:10:00|29010.5|28990.5|29008|28988|29017.3|28997.3|29007|28987|18
1601277300000|2020-09-28 07:15:00|29009.3|28989.3|29008.5|28988.5|29009.5|28989.5|29007.5|28987.5|8
1601277600000|2020-09-28 07:20:00|29009.5|28989.5|29007|28987|29010.5|28990.5|29005.5|28985.5|11
1601277900000|2020-09-28 07:25:00|29007.5|28987.5|29009.5|28989.5|29011.5|28991.5|29007.5|28987.5|19
1601278200000|2020-09-28 07:30:00|29010|28990|29009.3|28989.3|29011|28991|29004.8|28984.8|14
1601278500000|2020-09-28 07:35:00|29010.7|28990.7|29009.3|28989.3|29010.7|28990.7|29009.3|28989.3|8
1601278800000|2020-09-28 07:40:00|29011.8|28991.8|29009.6|28989.6|29021.8|28996.1|29007.8|28986.8|13
1601279100000|2020-09-28 07:45:00|29020.9|28985.9|29009.6|28989.6|29024.1|28995.6|29009.6|28984.3|18
1601279400000|2020-09-28 07:50:00|29011.8|28991.8|29011.8|28991.8|29011.8|28991.8|29011.8|28991.8|1
1601279700000|2020-09-28 07:55:00|29014.3|28994.3|29024|28989|29025.6|28999|29014.3|28989|9
1601280000000|2020-09-28 08:00:00|29025.2|28990.2|29016.1|28996.1|29025.2|28999|29012.6|28990.2|40
1601280300000|2020-09-28 08:05:00|29017.5|28997.5|29015|28995|29017.5|28997.5|29012.5|28992.5|10
1601281200000|2020-09-28 08:20:00|29012.5|28992.5|29006.1|28986.1|29015|28995|29006.1|28986.1|13
1601281500000|2020-09-28 08:25:00|29003.5|28983.5|29005|28985|29008.5|28988.5|29002.5|28982.5|27
1601281800000|2020-09-28 08:30:00|29005.5|28985.5|29002.5|28982.5|29005.5|28985.5|29002.5|28982.5|11
1601282100000|2020-09-28 08:35:00|29004.8|28984.8|29000|28980|29004.8|28984.8|28997.7|28977.7|16
1601282400000|2020-09-28 08:40:00|29001|28981|29000.3|28965.3|29002.8|28981|28994.8|28965.3|26
1601282700000|2020-09-28 08:45:00|28999.8|28964.8|28993|28973|28999.8|28977.8|28991.8|28962.5|19
1601283000000|2020-09-28 08:50:00|28992.6|28972.6|28995|28975|28995.3|28975.3|28992.6|28972.6|4
1601283300000|2020-09-28 08:55:00|28995.3|28975.3|29000.3|28980.3|29005.3|28985.3|28995.3|28975.3|7
1601283600000|2020-09-28 09:00:00|29000.4|28980.4|29002.8|28982.8|29007.7|28987.7|29000.3|28980.3|18
1601283900000|2020-09-28 09:05:00|29001.4|28981.4|29002.5|28982.5|29010.5|28990.5|29000.8|28980.8|15
1601284200000|2020-09-28 09:10:00|29000|28980|29000|28980|29003|28983|29000|28980|7
1601284500000|2020-09-28 09:15:00|29002.5|28982.5|28995|28975|29004|28983|28995|28969|15
1601284800000|2020-09-28 09:20:00|29004|28969|28995|28975|29004|28975|28995|28969|4
1601285100000|2020-09-28 09:25:00|29002.2|28982.2|28995|28975|29006|28982.3|28995|28970.5|9
1601285700000|2020-09-28 09:35:00|28992.2|28972.2|28997.5|28977.5|28997.5|28977.5|28992.2|28972.2|3
1601286000000|2020-09-28 09:40:00|29002.2|28982.2|29005|28985|29010.5|28985|29002.2|28975.5|12
1601286600000|2020-09-28 09:50:00|29005.3|28985.3|29005|28985|29005.3|28985.3|29005|28985|2
1601286900000|2020-09-28 09:55:00|29002.2|28982.2|29005|28985|29005|28985|29000|28980|8
1601287200000|2020-09-28 10:00:00|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|29006.1|28986.1|3
1601287500000|2020-09-28 10:05:00|29008.9|28988.9|29002.5|28982.5|29011|28991|29002.5|28982.5|7
1601287800000|2020-09-28 10:10:00|29005|28985|29002.5|28982.5|29008|28985|28996.1|28973|13
1601288100000|2020-09-28 10:15:00|28992.8|28972.8|28997.5|28977.5|29009.3|28980|28992.7|28972.7|22
1601288400000|2020-09-28 10:20:00|28996.1|28976.1|28997.5|28977.5|29004.5|28977.5|28992.8|28969.5|6
1601289000000|2020-09-28 10:30:00|28995|28975|28992.5|28972.5|28995|28975|28992.5|28972.5|2
1601289300000|2020-09-28 10:35:00|28990|28970|28990|28970|28994.5|28974.5|28987.7|28967.7|11
1601289900000|2020-09-28 10:45:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601290200000|2020-09-28 10:50:00|28990|28970|28992.5|28972.5|28992.5|28972.5|28990|28970|2
1601290500000|2020-09-28 10:55:00|28990|28970|28994.5|28974.5|28994.5|28974.5|28987.5|28967.5|3
1601290800000|2020-09-28 11:00:00|28992.5|28972.5|28990|28970|28992.5|28972.5|28987.5|28967.5|10
1601291100000|2020-09-28 11:05:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601291400000|2020-09-28 11:10:00|28990|28970|28990|28970|28990|28970|28990|28970|1
1601291700000|2020-09-28 11:15:00|28992.5|28972.5|28997.4|28977.4|28997.4|28977.4|28992.5|28972.5|4
1601292600000|2020-09-28 11:30:00|28996.1|28976.1|28997.5|28977.5|28997.5|28977.5|28996.1|28976.1|2
1601292900000|2020-09-28 11:35:00|28996.1|28976.1|28995|28975|28997.5|28977.5|28995|28975|4
1601293200000|2020-09-28 11:40:00|28992.5|28972.5|28990|28970|28992.5|28972.5|28990|28970|2
1601293800000|2020-09-28 11:50:00|28992.8|28972.8|28992.2|28972.2|28992.8|28972.8|28985|28965|4
1601294100000|2020-09-28 11:55:00|28992.3|28972.3|28992.2|28972.2|28992.3|28972.3|28992.2|28972.2|4
1601294400000|2020-09-28 12:00:00|28992.5|28972.5|28994.7|28974.7|28997.1|28977.1|28992.5|28972.5|5
1601294700000|2020-09-28 12:05:00|29007.2|28972.2|28997.5|28977.5|29009.7|28977.5|28997.4|28972.2|5
1601295000000|2020-09-28 12:10:00|28992.3|28972.3|28992.3|28972.3|28994.7|28974.7|28992.3|28972.3|3
1601295600000|2020-09-28 12:20:00|28992.8|28972.8|28997.2|28977.2|28997.2|28977.2|28992.8|28972.8|7
1601295900000|2020-09-28 12:25:00|28999.7|28979.7|28997.3|28977.3|28999.7|28979.7|28997.3|28977.3|2
1601296200000|2020-09-28 12:30:00|28999.7|28979.7|28995.8|28975.8|28999.7|28979.7|28995.8|28975.8|3
1601296500000|2020-09-28 12:35:00|28997.2|28977.2|28997.2|28977.2|28997.2|28977.2|28994.7|28974.7|7
1601296800000|2020-09-28 12:40:00|28994.7|28974.7|29000.8|28980.8|29002.1|28982.1|28994.7|28974.7|8
1601297100000|2020-09-28 12:45:00|29002.2|28982.2|29001.9|28981.9|29002.2|28982.2|28997.7|28977.7|6
1601297700000|2020-09-28 12:55:00|29002.2|28982.2|29005|28985|29005|28985|29002.2|28982.2|3
1601298000000|2020-09-28 13:00:00|29005.3|28985.3|29005.3|28985.3|29005.3|28985.3|29005.3|28985.3|1
1601298300000|2020-09-28 13:05:00|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|1
1601298600000|2020-09-28 13:10:00|29005|28985|29005|28985|29005|28985|29005|28985|1
1601299500000|2020-09-28 13:25:00|29011.5|28976.5|29005|28985|29012.5|28985|29005|28976.5|3
1601299800000|2020-09-28 13:30:00|29002.5|28982.5|29000|28980|29002.5|28982.5|29000|28980|4
1601300400000|2020-09-28 13:40:00|28997.5|28977.5|29002.5|28982.5|29005|28985|28997.5|28977.5|6
1601300700000|2020-09-28 13:45:00|29000|28980|29000|28980|29000|28980|29000|28980|1
1601301000000|2020-09-28 13:50:00|29002.5|28982.5|28999.6|28979.6|29002.5|28982.5|28999.6|28979.6|3
1601301600000|2020-09-28 14:00:00|28997.1|28977.1|28994.6|28974.6|28997.1|28977.1|28994.6|28974.6|2
1601302200000|2020-09-28 14:10:00|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|28990.8|28970.8|3
1601302500000|2020-09-28 14:15:00|28994.6|28974.6|28997.1|28977.1|28997.1|28977.1|28994.6|28974.6|2
1601302800000|2020-09-28 14:20:00|28994.6|28974.6|28999.6|28979.6|29004.3|28984.3|28994.6|28974.6|7
1601303400000|2020-09-28 14:30:00|29002.1|28982.1|29004.6|28984.6|29004.6|28984.6|29000.8|28980.8|6
1601303700000|2020-09-28 14:35:00|29007.1|28987.1|29004.6|28984.6|29007.1|28987.1|29004.6|28984.6|2
1601304300000|2020-09-28 14:45:00|29007.1|28987.1|29004.6|28984.6|29007.1|28987.1|29000.8|28980.8|8
1601304600000|2020-09-28 14:50:00|29007.1|28987.1|29007.1|28987.1|29008.4|28988.4|29007.1|28987.1|3
1601304900000|2020-09-28 14:55:00|29004.6|28984.6|29004.6|28984.6|29004.6|28984.6|29002.1|28982.1|3
1601305200000|2020-09-28 15:00:00|29002.1|28982.1|29000.8|28980.8|29004.6|28984.6|29000.8|28980.8|4
1601305500000|2020-09-28 15:05:00|29002.1|28982.1|28997.1|28977.1|29002.1|28982.1|28997.1|28977.1|4
1601306100000|2020-09-28 15:15:00|28993.4|28973.4|28999.6|28979.6|28999.6|28979.6|28993.4|28973.4|3
1601306400000|2020-09-28 15:20:00|28997.1|28977.1|28990.8|28970.8|28997.1|28977.1|28990.8|28970.8|8
1601306700000|2020-09-28 15:25:00|28992.1|28972.1|28992.1|28972.1|28994.6|28974.6|28992.1|28972.1|5
1601307000000|2020-09-28 15:30:00|28990.8|28970.8|28993.7|28973.7|28993.7|28973.7|28990.8|28970.8|4
1601307300000|2020-09-28 15:35:00|28998.7|28978.7|28993.7|28973.7|28998.7|28978.7|28993.7|28973.7|4
1601307600000|2020-09-28 15:40:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601307900000|2020-09-28 15:45:00|28991.2|28971.2|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|2
1601308200000|2020-09-28 15:50:00|28991.2|28971.2|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|2
1601308500000|2020-09-28 15:55:00|28997.4|28977.4|28987.5|28967.5|28997.4|28977.4|28987.5|28967.5|7
1601308800000|2020-09-28 16:00:00|28987.1|28967.1|28992.5|28972.5|28992.5|28972.5|28987.1|28967.1|6
1601309100000|2020-09-28 16:05:00|28991.4|28971.4|28991.4|28971.4|28992.7|28972.7|28991.4|28971.4|3
1601309400000|2020-09-28 16:10:00|28992.7|28972.7|28991.4|28971.4|29000.2|28973.9|28988.9|28963.9|26
1601309700000|2020-09-28 16:15:00|28988.9|28968.9|28988.9|28968.9|28988.9|28968.9|28988.9|28968.9|1
1601310000000|2020-09-28 16:20:00|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|1
1601310300000|2020-09-28 16:25:00|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|1
1601310900000|2020-09-28 16:35:00|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|1
1601311200000|2020-09-28 16:40:00|28987.1|28967.1|28984.6|28964.6|28987.1|28967.1|28984.6|28964.6|2
1601312100000|2020-09-28 16:55:00|28987.1|28967.1|28989.6|28969.6|28999.6|28972.1|28987.1|28964.6|10
1601313300000|2020-09-28 17:15:00|28990|28970|28990|28970|28990|28970|28989.6|28969.6|3
1601315700000|2020-09-28 17:55:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1601316300000|2020-09-28 18:05:00|28985|28965|28985|28965|28985|28965|28985|28965|1
1601317200000|2020-09-28 18:20:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|1
1601317500000|2020-09-28 18:25:00|28985|28965|28985|28965|28985|28965|28985|28965|1
1601317800000|2020-09-28 18:30:00|28983.9|28963.9|28985|28965|28985|28965|28983.9|28963.9|2
1601318100000|2020-09-28 18:35:00|28985.4|28965.4|28985.4|28965.4|28985.4|28965.4|28985.4|28965.4|1
1601318400000|2020-09-28 18:40:00|28986.2|28966.2|28986.2|28966.2|28986.2|28966.2|28986.2|28966.2|1
1601318700000|2020-09-28 18:45:00|28993.4|28958.4|28993.4|28958.4|28993.7|28958.7|28991.2|28956.2|4
1601319000000|2020-09-28 18:50:00|28993.7|28958.7|28993.7|28958.7|28993.7|28958.7|28993.7|28958.7|1
1601319300000|2020-09-28 18:55:00|28991.2|28956.2|28991.2|28956.2|28991.2|28956.2|28991.2|28956.2|1
1601319600000|2020-09-28 19:00:00|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|1
1601320200000|2020-09-28 19:10:00|28978.9|28958.9|28988.9|28953.9|28991.4|28960.2|28978.9|28953.9|15
1601320500000|2020-09-28 19:15:00|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|1
1601320800000|2020-09-28 19:20:00|28988.9|28953.9|28991.4|28956.4|28991.4|28956.4|28988.9|28953.9|2
1601321400000|2020-09-28 19:30:00|28993.9|28958.9|28993.9|28958.9|28993.9|28958.9|28993.9|28958.9|1
1601321700000|2020-09-28 19:35:00|28992|28957|28992|28957|28992|28957|28992|28957|1
1601322000000|2020-09-28 19:40:00|28991.5|28956.5|28988.5|28953.5|28991.5|28956.5|28988.5|28953.5|4
1601322300000|2020-09-28 19:45:00|28988|28953|28987.5|28952.5|28988|28953|28987.5|28952.5|2
1601322600000|2020-09-28 19:50:00|28985|28950|28989|28954|28989|28954|28985|28950|6
1601322900000|2020-09-28 19:55:00|28990|28955|28992|28957|28992|28957|28990|28955|2
1601346600000|2020-09-29 02:30:00|28910.5|28890.5|28910.5|28890.5|28912|28892|28910|28890|13
1601346900000|2020-09-29 02:35:00|28911.5|28891.5|28918.3|28898.3|28919.3|28899.3|28909.1|28889.1|34
1601347200000|2020-09-29 02:40:00|28918|28898|28915.8|28895.8|28918|28898|28915|28895|14
1601347500000|2020-09-29 02:45:00|28916.8|28896.8|28916.3|28896.3|28921.5|28901.5|28915.8|28895.8|19
1601347800000|2020-09-29 02:50:00|28917.5|28897.5|28917.2|28897.2|28917.5|28897.5|28912.5|28892.5|18
1601348100000|2020-09-29 02:55:00|28916.7|28896.7|28916.5|28896.5|28917.5|28897.5|28916|28896|7
1601348400000|2020-09-29 03:00:00|28916|28896|28909.5|28889.5|28917|28897|28909.5|28889.5|23
1601348700000|2020-09-29 03:05:00|28910|28890|28913.5|28893.5|28913.5|28893.5|28909|28889|20
1601349000000|2020-09-29 03:10:00|28916.5|28896.5|28920.9|28900.9|28922.3|28902.3|28914.5|28894.5|16
1601349300000|2020-09-29 03:15:00|28920.4|28900.4|28918.5|28898.5|28926.3|28902.5|28916|28888|36
1601349600000|2020-09-29 03:20:00|28919|28899|28920|28900|28922.1|28902.1|28919|28899|9
1601349900000|2020-09-29 03:25:00|28919.5|28899.5|28920.6|28900.6|28923|28903|28912|28892|38
1601350200000|2020-09-29 03:30:00|28919.1|28899.1|28936.5|28916.5|28938|28918|28918.3|28897|42
1601350500000|2020-09-29 03:35:00|28937|28917|28925|28905|28948.5|28918.3|28925|28901|14
1601350800000|2020-09-29 03:40:00|28925.5|28905.5|28929.3|28909.3|28935|28909.3|28925.5|28899.8|17
1601351100000|2020-09-29 03:45:00|28930.3|28910.3|28929.8|28909.8|28930.3|28910.3|28929.8|28909.8|2
1601351400000|2020-09-29 03:50:00|28929.3|28909.3|28929.3|28909.3|28929.3|28909.3|28929.3|28909.3|1
1601352300000|2020-09-29 04:05:00|28928.8|28908.8|28925.5|28905.5|28928.9|28908.9|28925.5|28905.5|7
1601352600000|2020-09-29 04:10:00|28926|28906|28926|28906|28927.9|28907.9|28926|28906|3
1601352900000|2020-09-29 04:15:00|28927|28907|28926|28906|28929|28909|28925.5|28905.5|20
1601353200000|2020-09-29 04:20:00|28926.5|28906.5|28927.5|28907.5|28927.5|28907.5|28926|28906|7
1601353500000|2020-09-29 04:25:00|28928|28908|28929.5|28909.5|28930|28910|28928|28908|7
1601354100000|2020-09-29 04:35:00|28930|28910|28930|28910|28930|28910|28930|28910|1
1601354700000|2020-09-29 04:45:00|28929.5|28909.5|28925|28905|28929.5|28909.5|28925|28905|10
1601355000000|2020-09-29 04:50:00|28925.4|28905.4|28925.4|28905.4|28925.4|28905.4|28925.4|28905.4|1
1601355300000|2020-09-29 04:55:00|28925|28905|28925|28905|28925|28905|28925|28905|1
1601355900000|2020-09-29 05:05:00|28924.5|28904.5|28925|28905|28926|28906|28924|28904|6
1601356500000|2020-09-29 05:15:00|28924.5|28904.5|28924.5|28904.5|28924.5|28904.5|28924.5|28904.5|1
1601356800000|2020-09-29 05:20:00|28925|28905|28930.5|28910.5|28931|28911|28925|28905|15
1601357100000|2020-09-29 05:25:00|28937.5|28902.5|28935.3|28900.3|28938|28903|28935.3|28900.3|7
1601357400000|2020-09-29 05:30:00|28935.8|28900.8|28936.3|28901.3|28936.3|28901.3|28935.8|28900.8|2
1601357700000|2020-09-29 05:35:00|28929.3|28909.3|28930.5|28910.5|28932.5|28912.5|28928.1|28908.1|19
1601358000000|2020-09-29 05:40:00|28930|28910|28930|28910|28930|28910|28929.5|28909.5|3
1601358300000|2020-09-29 05:45:00|28929.5|28909.5|28928.5|28908.5|28929.5|28909.5|28928|28908|4
1601358600000|2020-09-29 05:50:00|28929|28909|28931.5|28911.5|28931.5|28911.5|28929|28909|7
1601358900000|2020-09-29 05:55:00|28928.5|28908.5|28925.8|28905.8|28928.5|28908.5|28925.8|28905.8|3
1601359200000|2020-09-29 06:00:00|28926|28906|28927.5|28907.5|28929.5|28909.5|28926|28906|16
1601359500000|2020-09-29 06:05:00|28926.5|28906.5|28922.5|28902.5|28926.5|28906.5|28916.5|28896.5|40
1601359800000|2020-09-29 06:10:00|28922|28902|28918.5|28898.5|28922.5|28902.5|28916.5|28896.5|36
1601360100000|2020-09-29 06:15:00|28919|28899|28920.5|28900.5|28920.5|28900.5|28919|28899|4
1601360400000|2020-09-29 06:20:00|28921|28901|28922|28902|28923|28903|28920|28900|12
1601360700000|2020-09-29 06:25:00|28921.5|28901.5|28921|28901|28922.7|28902.7|28919.1|28899.1|12
1601361000000|2020-09-29 06:30:00|28922.2|28902.2|28922.9|28902.9|28925.5|28905.5|28921.5|28901.5|11
1601361300000|2020-09-29 06:35:00|28922.3|28902.3|28922.8|28902.8|28922.8|28902.8|28922|28902|4
1601361600000|2020-09-29 06:40:00|28924.3|28904.3|28922.8|28902.8|28924.3|28904.3|28922.2|28902.2|8
1601361900000|2020-09-29 06:45:00|28922.2|28902.2|28923.5|28903.5|28923.8|28903.8|28918.8|28898.8|21
1601362200000|2020-09-29 06:50:00|28922.3|28902.3|28923.3|28903.3|28923.3|28903.3|28917.5|28897.5|25
1601362500000|2020-09-29 06:55:00|28922.8|28902.8|28922.5|28902.5|28923|28903|28922|28902|6
1601362800000|2020-09-29 07:00:00|28922|28902|28922.5|28902.5|28923|28903|28922|28902|4
1601363100000|2020-09-29 07:05:00|28923.3|28903.3|28922.8|28902.8|28925|28905|28922.5|28902.5|23
1601363400000|2020-09-29 07:10:00|28923.9|28903.9|28926.8|28906.8|28929.8|28909.8|28923.9|28903.9|19
1601363700000|2020-09-29 07:15:00|28927.3|28907.3|28926.8|28906.8|28927.5|28907.5|28926.8|28906.8|8
1601364000000|2020-09-29 07:20:00|28926.3|28906.3|28924.5|28904.5|28927|28907|28922|28902|18
1601364300000|2020-09-29 07:25:00|28923.5|28903.5|28924.5|28904.5|28926.5|28906.5|28922.3|28902.3|22
1601364600000|2020-09-29 07:30:00|28925|28905|28920.9|28900.9|28927.5|28907.5|28920.9|28900.9|9
1601364900000|2020-09-29 07:35:00|28922.1|28902.1|28920.7|28900.7|28922.1|28902.1|28920.7|28900.7|2
1601365200000|2020-09-29 07:40:00|28923.6|28903.6|28924.7|28904.7|28924.7|28904.7|28921.9|28901.9|5
1601365500000|2020-09-29 07:45:00|28919.7|28899.7|28922.1|28902.1|28924.5|28904.5|28919.7|28899.7|9
1601365800000|2020-09-29 07:50:00|28920.6|28900.6|28919.3|28899.3|28920.6|28900.6|28919.3|28899.3|2
1601366100000|2020-09-29 07:55:00|28920.7|28900.7|28920.7|28900.7|28920.7|28900.7|28919.3|28899.3|3
1601366400000|2020-09-29 08:00:00|28922.1|28902.1|28925|28905|28925|28905|28920.7|28900.7|5
1601366700000|2020-09-29 08:05:00|28927.8|28907.8|28927.5|28907.5|28928.9|28908.9|28925|28905|5
1601367000000|2020-09-29 08:10:00|28922.8|28902.8|28925|28905|28927.2|28907.2|28922.8|28902.8|6
1601367300000|2020-09-29 08:15:00|28922.5|28902.5|28925|28905|28925|28905|28922.5|28902.5|2
1601367600000|2020-09-29 08:20:00|28925.8|28905.8|28927.5|28907.5|28927.5|28907.5|28925.8|28905.8|4
1601367900000|2020-09-29 08:25:00|28928.9|28908.9|28927.6|28907.6|28930|28910|28927.6|28907.6|3
1601368500000|2020-09-29 08:35:00|28929.5|28909.5|28943|28908|28943|28910|28929.5|28908|4
1601368800000|2020-09-29 08:40:00|28944|28909|28945|28910|28947.5|28912.5|28944|28909|5
1601369100000|2020-09-29 08:45:00|28935|28915|28935|28915|28935|28915|28932.5|28912.5|3
1601369400000|2020-09-29 08:50:00|28927.8|28907.8|28927.8|28907.8|28929|28909|28927.8|28907.8|4
1601369700000|2020-09-29 08:55:00|28934.5|28914.5|28931.3|28911.3|28935|28915|28931.1|28911.1|7
1601370000000|2020-09-29 09:00:00|28932.9|28912.9|28929.7|28909.7|28932.9|28912.9|28929.7|28909.7|5
1601370300000|2020-09-29 09:05:00|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|1
1601370600000|2020-09-29 09:10:00|28928.6|28908.6|28931.9|28911.9|28931.9|28911.9|28927.2|28907.2|4
1601370900000|2020-09-29 09:15:00|28930.8|28910.8|28929.7|28909.7|28932.2|28912.2|28929.7|28909.7|3
1601371500000|2020-09-29 09:25:00|28932.2|28912.2|28935|28915|28937.6|28917.6|28932.2|28912.2|10
1601371800000|2020-09-29 09:30:00|28935.3|28915.3|28944.7|28924.7|28944.7|28924.7|28935.3|28915.3|4
1601372100000|2020-09-29 09:35:00|28944.8|28924.8|28940.3|28920.3|28944.8|28924.8|28940.3|28920.3|4
1601372700000|2020-09-29 09:45:00|28945.1|28925.1|28948|28928|28948.1|28928.1|28942.8|28922.8|4
1601373000000|2020-09-29 09:50:00|28945.3|28925.3|28937.5|28917.5|28945.3|28925.3|28937.5|28917.5|6
1601373300000|2020-09-29 09:55:00|28937.2|28917.2|28935|28915|28940|28920|28935|28915|5
1601374200000|2020-09-29 10:10:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|1
1601374500000|2020-09-29 10:15:00|28930|28910|28932.2|28912.2|28932.5|28912.5|28929.7|28909.7|5
1601374800000|2020-09-29 10:20:00|28935.5|28915.5|28935.5|28915.5|28937.2|28917.2|28935.5|28915.5|3
1601375100000|2020-09-29 10:25:00|28934.7|28914.7|28934.7|28914.7|28934.7|28914.7|28932.2|28912.2|3
1601375400000|2020-09-29 10:30:00|28932.2|28912.2|28934.7|28914.7|28934.7|28914.7|28932.2|28912.2|2
1601375700000|2020-09-29 10:35:00|28935|28915|28935|28915|28942.4|28922.4|28935|28915|17
1601376900000|2020-09-29 10:55:00|28932.9|28912.9|28932.9|28912.9|28935|28915|28932.9|28912.9|3
1601377200000|2020-09-29 11:00:00|28930.8|28910.8|28927.2|28907.2|28934.7|28914.7|28927.2|28907.2|8
1601377800000|2020-09-29 11:10:00|28924.7|28904.7|28924.7|28904.7|28924.7|28904.7|28924.7|28904.7|1
1601378100000|2020-09-29 11:15:00|28922.2|28902.2|28922.2|28902.2|28922.2|28902.2|28922.2|28902.2|1
1601378400000|2020-09-29 11:20:00|28924.7|28904.7|28919.7|28899.7|28924.7|28904.7|28919.7|28899.7|10
1601378700000|2020-09-29 11:25:00|28920.5|28900.5|28924.7|28904.7|28924.7|28904.7|28920.5|28900.5|5
1601379000000|2020-09-29 11:30:00|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|1
1601379300000|2020-09-29 11:35:00|28929.7|28909.7|28924.7|28904.7|28929.7|28909.7|28924.7|28904.7|5
1601379600000|2020-09-29 11:40:00|28922.2|28902.2|28927.2|28907.2|28927.2|28907.2|28922.2|28902.2|5
1601379900000|2020-09-29 11:45:00|28925.8|28905.8|28932.2|28912.2|28932.2|28912.2|28925.8|28905.8|6
1601380200000|2020-09-29 11:50:00|28930.8|28910.8|28932.2|28912.2|28939.7|28916.9|28930.8|28903|11
1601380800000|2020-09-29 12:00:00|28930.8|28910.8|28929.7|28909.7|28934.7|28912.2|28929.7|28899.7|4
1601381100000|2020-09-29 12:05:00|28933|28913|28932.2|28912.2|28933|28913|28932.2|28912.2|2
1601381400000|2020-09-29 12:10:00|28929.7|28909.7|28933.6|28913.6|28933.6|28913.6|28929.7|28909.7|3
1601381700000|2020-09-29 12:15:00|28932.2|28912.2|28929.7|28909.7|28932.2|28912.2|28929.7|28909.7|3
1601382600000|2020-09-29 12:30:00|28932.2|28912.2|28932.2|28912.2|28932.2|28912.2|28932.2|28912.2|1
1601382900000|2020-09-29 12:35:00|28933.9|28913.9|28932.5|28912.5|28933.9|28913.9|28932.5|28912.5|4
1601383800000|2020-09-29 12:50:00|28930|28910|28935.6|28915.6|28935.6|28915.6|28930|28910|6
1601384100000|2020-09-29 12:55:00|28932.5|28912.5|28937.2|28917.2|28937.5|28917.5|28932.5|28912.5|6
1601384400000|2020-09-29 13:00:00|28935.9|28915.9|28938.5|28918.5|28938.5|28918.5|28934.7|28914.7|4
1601384700000|2020-09-29 13:05:00|28937.1|28917.1|28937.8|28917.8|28937.8|28917.8|28935.8|28915.8|3
1601385000000|2020-09-29 13:10:00|28933|28913|28937.8|28917.8|28937.8|28917.8|28932.8|28912.8|5
1601385300000|2020-09-29 13:15:00|28940.3|28905.3|28932.8|28912.8|28942.8|28912.8|28932.8|28905.3|5
1601385900000|2020-09-29 13:25:00|28942.8|28907.8|28942.5|28907.5|28942.8|28917.8|28936.2|28907.5|5
1601386200000|2020-09-29 13:30:00|28932.5|28912.5|28932.5|28912.5|28937.5|28912.5|28931.2|28902.5|5
1601386500000|2020-09-29 13:35:00|28931.2|28911.2|28937.2|28902.2|28937.2|28911.2|28927.5|28893|5
1601386800000|2020-09-29 13:40:00|28940|28905|28940|28905|28940|28905|28940|28905|1
1601387100000|2020-09-29 13:45:00|28937.5|28902.5|28937.5|28902.5|28937.5|28902.5|28937.5|28902.5|1
1601387400000|2020-09-29 13:50:00|28940|28905|28935.5|28900.5|28940|28905|28935.5|28900.5|2
1601388000000|2020-09-29 14:00:00|28942.5|28907.5|28940|28905|28942.5|28907.5|28940|28905|2
1601388300000|2020-09-29 14:05:00|28943|28908|28942.5|28907.5|28943|28908|28942.5|28907.5|2
1601388600000|2020-09-29 14:10:00|28943|28908|28942.5|28907.5|28943|28908|28942.5|28907.5|2
1601389200000|2020-09-29 14:20:00|28940.5|28905.5|28940|28905|28940.5|28905.5|28935|28900|4
1601389500000|2020-09-29 14:25:00|28938|28903|28930.5|28895.5|28938|28903|28930.5|28895.5|4
1601389800000|2020-09-29 14:30:00|28935|28900|28943|28908|28943|28908|28930.5|28895.5|12
1601390100000|2020-09-29 14:35:00|28942.5|28907.5|28945.5|28910.5|28946.5|28911.5|28940.5|28905.5|9
1601390400000|2020-09-29 14:40:00|28942.5|28907.5|28940.5|28905.5|28942.5|28907.5|28940.5|28905.5|2
1601390700000|2020-09-29 14:45:00|28942.5|28907.5|28945.5|28910.5|28945.5|28910.5|28942.5|28907.5|2
1601391300000|2020-09-29 14:55:00|28942.5|28907.5|28945.5|28910.5|28945.5|28910.5|28942.5|28907.5|2
1601391600000|2020-09-29 15:00:00|28945|28910|28942.8|28907.8|28955|28920|28942.8|28907.8|16
1601391900000|2020-09-29 15:05:00|28942.3|28907.3|28940|28905|28942.3|28907.3|28937.5|28902.5|5
1601392500000|2020-09-29 15:15:00|28941|28906|28942.5|28907.5|28942.5|28907.5|28941|28906|2
1601393100000|2020-09-29 15:25:00|28945|28910|28945|28910|28945|28910|28945|28910|1
1601393400000|2020-09-29 15:30:00|28947|28912|28944.3|28909.3|28947.8|28912.8|28927.8|28906|14
1601393700000|2020-09-29 15:35:00|28940|28905|28940|28905|28940|28905|28940|28905|1
1601394000000|2020-09-29 15:40:00|28942.9|28907.9|28950|28915|28951.5|28922.2|28942.2|28907.5|14
1601394300000|2020-09-29 15:45:00|28950.5|28915.5|28952.5|28917.5|28955|28920|28950.5|28915.5|3
1601394600000|2020-09-29 15:50:00|28952.1|28917.1|28952.5|28917.5|28952.5|28917.5|28952.1|28917.1|2
1601394900000|2020-09-29 15:55:00|28947.5|28912.5|28947.8|28912.8|28949|28914|28947.5|28912.5|4
1601395500000|2020-09-29 16:05:00|28948.8|28913.8|28950.5|28915.5|28950.5|28915.5|28948.8|28913.8|3
1601396400000|2020-09-29 16:20:00|28950|28915|28950|28915|28950|28915|28950|28915|1
1601396700000|2020-09-29 16:25:00|28947.5|28912.5|28947.5|28912.5|28947.5|28912.5|28945|28910|3
1601397000000|2020-09-29 16:30:00|28947.6|28912.6|28947.5|28912.5|28947.6|28912.6|28947.5|28912.5|2
1601397300000|2020-09-29 16:35:00|28945|28910|28945|28910|28945|28910|28945|28910|1
1601397600000|2020-09-29 16:40:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|3
1601397900000|2020-09-29 16:45:00|28932.8|28912.8|28945|28910|28945|28912.8|28932.8|28910|2
1601398500000|2020-09-29 16:55:00|28944.8|28909.8|28942.8|28907.8|28944.8|28909.8|28942.8|28907.8|5
1601398800000|2020-09-29 17:00:00|28942.5|28907.5|28933|28913|28942.5|28913|28933|28906|3
1601399100000|2020-09-29 17:05:00|28935.3|28915.3|28934|28914|28935.3|28915.3|28933|28913|7
1601399700000|2020-09-29 17:15:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|1
1601400000000|2020-09-29 17:20:00|28931.2|28911.2|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|2
1601400300000|2020-09-29 17:25:00|28931.2|28911.2|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|2
1601400600000|2020-09-29 17:30:00|28931.2|28911.2|28927.5|28907.5|28932.5|28912.5|28927.5|28907.5|3
1601401500000|2020-09-29 17:45:00|28926.2|28906.2|28925|28890|28929.3|28906.2|28925|28890|3
1601401800000|2020-09-29 17:50:00|28923.8|28888.8|28922.5|28887.5|28923.8|28888.8|28922.5|28887.5|2
1601402100000|2020-09-29 17:55:00|28920.8|28885.8|28925|28890|28925|28890|28920|28885|6
1601402400000|2020-09-29 18:00:00|28922.5|28887.5|28925|28890|28925|28890|28920.8|28885.8|4
1601403000000|2020-09-29 18:10:00|28922.5|28887.5|28922.5|28887.5|28924.3|28889.3|28920.8|28885.8|4
1601403900000|2020-09-29 18:25:00|28925|28890|28912.5|28892.5|28925|28892.8|28912.2|28890|4
1601404500000|2020-09-29 18:35:00|28911.2|28891.2|28912.5|28892.5|28912.5|28892.5|28911.2|28891.2|2
1601406000000|2020-09-29 19:00:00|28914.5|28879.5|28921.8|28886.8|28923.3|28888.3|28914.5|28879.5|12
1601406300000|2020-09-29 19:05:00|28921.3|28886.3|28921.3|28886.3|28921.3|28886.3|28921.3|28886.3|1
1601406900000|2020-09-29 19:15:00|28920.8|28885.8|28920.8|28885.8|28920.8|28885.8|28920.8|28885.8|1
1601409000000|2020-09-29 19:50:00|28919.3|28884.3|28915|28880|28919.3|28884.3|28915|28880|2
1601433000000|2020-09-30 02:30:00|28872.8|28852.8|28868.5|28848.5|28872.8|28852.8|28867.3|28847.3|7
1601433300000|2020-09-30 02:35:00|28869|28849|28862.5|28842.5|28869|28849|28859.8|28839.8|21
1601433600000|2020-09-30 02:40:00|28863|28843|28856|28836|28872|28843|28854.1|28823|30
1601433900000|2020-09-30 02:45:00|28857.2|28837.2|28865|28845|28866.5|28845|28857.2|28827|22
1601434200000|2020-09-30 02:50:00|28865.5|28845.5|28877.5|28842.5|28878|28850.5|28862.9|28842.5|25
1601434500000|2020-09-30 02:55:00|28878|28843|28874.6|28854.6|28878|28857.3|28865.1|28839.1|24
1601434800000|2020-09-30 03:00:00|28875.1|28855.1|28901|28866|28903.5|28876.1|28873.8|28853.8|45
1601435100000|2020-09-30 03:05:00|28900.5|28865.5|28876|28856|28900.5|28870|28873|28853|30
1601435400000|2020-09-30 03:10:00|28876.5|28856.5|28878.3|28858.3|28886|28859.5|28870.4|28843.5|66
1601435700000|2020-09-30 03:15:00|28878.7|28858.7|28878|28843|28884|28864|28872.9|28843|20
1601436000000|2020-09-30 03:20:00|28878.5|28843.5|28886.5|28851.5|28889|28855.8|28872.2|28843.5|10
1601436300000|2020-09-30 03:25:00|28887|28852|28887.5|28852.5|28888.5|28853.5|28882.9|28847.9|12
1601436600000|2020-09-30 03:30:00|28886.5|28851.5|28877.3|28857.3|28888|28862.2|28876.3|28849.8|12
1601436900000|2020-09-30 03:35:00|28876.3|28856.3|28884.5|28864.5|28885|28865|28876.3|28856.3|17
1601437200000|2020-09-30 03:40:00|28885|28865|28892|28872|28892.5|28872.5|28885|28865|24
1601437500000|2020-09-30 03:45:00|28891.8|28871.8|28891.5|28871.5|28892.5|28872.5|28891.5|28871.5|8
1601437800000|2020-09-30 03:50:00|28891.3|28871.3|28882.5|28862.5|28891.3|28871.3|28881.8|28861.8|10
1601438100000|2020-09-30 03:55:00|28882|28862|28876.5|28856.5|28882.5|28862.5|28875|28855|19
1601438400000|2020-09-30 04:00:00|28876|28856|28876|28856|28876|28856|28876|28856|1
1601438700000|2020-09-30 04:05:00|28876.5|28856.5|28876.5|28856.5|28876.5|28856.5|28876.5|28856.5|1
1601439000000|2020-09-30 04:10:00|28877|28857|28875.5|28855.5|28882.5|28862.5|28875|28855|9
1601439600000|2020-09-30 04:20:00|28876|28856|28894|28859|28894|28862.3|28875.5|28855.5|18
1601439900000|2020-09-30 04:25:00|28893|28858|28887|28867|28893|28869|28883.6|28858|8
1601440200000|2020-09-30 04:30:00|28888|28868|28887.5|28867.5|28891.5|28871.5|28886.9|28866.9|9
1601440500000|2020-09-30 04:35:00|28888|28868|28888.6|28868.6|28897|28869.4|28887.8|28857.5|14
1601440800000|2020-09-30 04:40:00|28888.1|28868.1|28888.3|28868.3|28889.5|28869.5|28888.1|28868.1|7
1601441100000|2020-09-30 04:45:00|28888|28868|28888.5|28868.5|28888.5|28868.5|28888|28868|2
1601442000000|2020-09-30 05:00:00|28888|28868|28887.5|28867.5|28888|28868|28887.5|28867.5|2
1601442300000|2020-09-30 05:05:00|28887|28867|28883.6|28863.6|28887|28867|28883.6|28863.6|10
1601442600000|2020-09-30 05:10:00|28882.8|28862.8|28880|28860|28882.8|28862.8|28878|28858|16
1601442900000|2020-09-30 05:15:00|28880.5|28860.5|28880|28860|28882|28862|28880|28860|7
1601443200000|2020-09-30 05:20:00|28880.5|28860.5|28885.5|28865.5|28885.5|28865.5|28880.5|28860.5|7
1601443500000|2020-09-30 05:25:00|28885|28865|28885|28865|28885|28865|28881.5|28861.5|6
1601443800000|2020-09-30 05:30:00|28885.5|28865.5|28888.3|28868.3|28888.3|28868.3|28885.5|28865.5|6
1601444100000|2020-09-30 05:35:00|28887.5|28867.5|28888.3|28868.3|28888.3|28868.3|28881.8|28861.8|13
1601444400000|2020-09-30 05:40:00|28888|28868|28888|28868|28888|28868|28888|28868|1
1601445000000|2020-09-30 05:50:00|28889|28869|28888.2|28868.2|28889|28869|28888|28868|3
1601445300000|2020-09-30 05:55:00|28888|28868|28887.7|28867.7|28888|28868|28885.8|28865.8|5
1601445600000|2020-09-30 06:00:00|28886.8|28866.8|28898|28863|28898|28872|28886.8|28863|17
1601445900000|2020-09-30 06:05:00|28897.5|28862.5|28889.7|28869.7|28898|28872|28882.8|28859|21
1601446200000|2020-09-30 06:10:00|28890.7|28870.7|28902.5|28867.5|28902.5|28880.8|28887.8|28863|32
1601446500000|2020-09-30 06:15:00|28901.5|28866.5|28898|28863|28901.5|28874.5|28882.8|28857.5|39
1601446800000|2020-09-30 06:20:00|28897.5|28862.5|28891.5|28871.5|28898|28872.2|28891.5|28862.5|7
1601447100000|2020-09-30 06:25:00|28889|28869|28893.5|28873.5|28897.7|28877.7|28889|28862|23
1601447400000|2020-09-30 06:30:00|28894|28874|28893.3|28873.3|28898|28874.5|28889|28862|25
1601447700000|2020-09-30 06:35:00|28893.8|28873.8|28893.5|28873.5|28893.9|28873.9|28892.5|28872.5|10
1601448000000|2020-09-30 06:40:00|28893.9|28873.9|28890|28870|28893.9|28873.9|28888.3|28868.3|25
1601448300000|2020-09-30 06:45:00|28888.5|28868.5|28887.5|28867.5|28889.5|28869.5|28887.3|28867.3|17
1601448600000|2020-09-30 06:50:00|28888.3|28868.3|28888|28868|28888.3|28868.3|28887.5|28867.5|5
1601448900000|2020-09-30 06:55:00|28888.3|28868.3|28888|28868|28888.8|28868.8|28883.5|28863.5|15
1601449200000|2020-09-30 07:00:00|28887|28867|28886.3|28866.3|28887.5|28867.5|28881.5|28861.5|24
1601449500000|2020-09-30 07:05:00|28885.6|28865.6|28882|28862|28888.5|28868.5|28882|28862|18
1601449800000|2020-09-30 07:10:00|28881.8|28861.8|28882.3|28862.3|28882.5|28862.5|28875.8|28855.8|28
1601450100000|2020-09-30 07:15:00|28881.8|28861.8|28883|28863|28885.7|28865.7|28880.8|28860.8|21
1601450400000|2020-09-30 07:20:00|28882.5|28862.5|28887.3|28867.3|28888.5|28868.5|28881.8|28861.8|18
1601450700000|2020-09-30 07:25:00|28887|28867|28892.5|28872.5|28892.5|28872.5|28886.3|28866.3|18
1601451000000|2020-09-30 07:30:00|28893|28873|28892.6|28872.6|28899.8|28879.8|28892.5|28872.5|14
1601451600000|2020-09-30 07:40:00|28902.5|28867.5|28892.5|28872.5|28903|28877.5|28891.1|28867.5|7
1601451900000|2020-09-30 07:45:00|28892.2|28872.2|28887.2|28867.2|28897.2|28872.2|28887.2|28861.2|6
1601452200000|2020-09-30 07:50:00|28896.2|28861.2|28887.2|28867.2|28898.5|28872.2|28887.2|28861.2|12
1601452500000|2020-09-30 07:55:00|28885.7|28865.7|28882.5|28862.5|28887.2|28867.2|28882.5|28862.5|4
1601452800000|2020-09-30 08:00:00|28881|28861|28880.7|28860.7|28882.5|28862.5|28878.5|28858.5|9
1601453400000|2020-09-30 08:10:00|28875.9|28855.9|28878.7|28843.7|28885.5|28858.2|28875|28843.7|8
1601453700000|2020-09-30 08:15:00|28880|28845|28881.2|28846.2|28881.2|28846.2|28880|28845|2
1601454300000|2020-09-30 08:25:00|28883.6|28848.6|28880.8|28845.8|28883.6|28860.1|28874.3|28845.8|12
1601454600000|2020-09-30 08:30:00|28870|28850|28870|28850|28880.8|28851|28865.3|28843|13
1601454900000|2020-09-30 08:35:00|28868.8|28848.8|28875.8|28840.8|28875.8|28848.8|28868.8|28840.8|2
1601455200000|2020-09-30 08:40:00|28869.3|28849.3|28865.5|28845.5|28875.8|28851|28865.3|28839.8|19
1601455500000|2020-09-30 08:45:00|28867|28847|28870.5|28850.5|28876.4|28851.7|28865.8|28840.9|17
1601455800000|2020-09-30 08:50:00|28871.2|28851.2|28885.2|28850.2|28885.9|28851.2|28871.2|28850.2|4
1601456100000|2020-09-30 08:55:00|28883.3|28848.3|28885.8|28850.8|28885.9|28850.9|28883.3|28848.3|5
1601456400000|2020-09-30 09:00:00|28885.9|28850.9|28870.8|28850.8|28885.9|28860.8|28870.8|28845.9|10
1601456700000|2020-09-30 09:05:00|28880.9|28845.9|28880.9|28845.9|28880.9|28845.9|28880.8|28845.8|3
1601457000000|2020-09-30 09:10:00|28880.5|28860.5|28880.8|28860.8|28881.2|28861.2|28879|28859|11
1601457300000|2020-09-30 09:15:00|28885.5|28865.5|28882.8|28862.8|28885.6|28865.6|28880.8|28860.8|11
1601457600000|2020-09-30 09:20:00|28880.1|28860.1|28882.6|28862.6|28882.7|28862.7|28877.8|28845.3|7
1601458200000|2020-09-30 09:30:00|28882.7|28862.7|28882.8|28862.8|28882.8|28862.8|28881.4|28861.4|4
1601458500000|2020-09-30 09:35:00|28882.5|28847.8|28885|28850|28885|28850|28882.5|28847.5|3
1601458800000|2020-09-30 09:40:00|28887.5|28852.5|28887.5|28852.5|28887.5|28852.5|28887.5|28852.5|1
1601459700000|2020-09-30 09:55:00|28889.7|28854.7|28877.5|28857.5|28889.7|28857.5|28877.5|28852.5|3
1601460000000|2020-09-30 10:00:00|28889|28854|28892.5|28857.5|28892.5|28862.5|28882.5|28854|3
1601460600000|2020-09-30 10:10:00|28893.9|28858.9|28893.9|28858.9|28893.9|28858.9|28893.9|28858.9|1
1601460900000|2020-09-30 10:15:00|28895.3|28860.3|28887.5|28867.5|28895.3|28867.5|28887.5|28857.5|5
1601461200000|2020-09-30 10:20:00|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|1
1601462100000|2020-09-30 10:35:00|28887.5|28867.5|28887.5|28867.5|28897.5|28867.5|28887.5|28862.5|3
1601462400000|2020-09-30 10:40:00|28897.5|28862.5|28887.5|28867.5|28897.5|28867.5|28887.5|28862.5|2
1601462700000|2020-09-30 10:45:00|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|1
1601463600000|2020-09-30 11:00:00|28901.4|28866.4|28899.7|28864.7|28901.4|28866.4|28899.7|28864.7|3
1601464200000|2020-09-30 11:10:00|28900|28865|28900|28865|28900|28865|28900|28865|1
1601464500000|2020-09-30 11:15:00|28902.5|28867.5|28902.2|28867.2|28902.5|28867.5|28902.2|28867.2|2
1601464800000|2020-09-30 11:20:00|28899.7|28864.7|28900|28865|28900.3|28865.3|28898.3|28863.3|4
1601465100000|2020-09-30 11:25:00|28899.5|28864.5|28897.5|28862.5|28899.5|28864.5|28897.5|28862.5|2
1601466600000|2020-09-30 11:50:00|28892.5|28872.5|28892.5|28872.5|28892.5|28872.5|28892.5|28872.5|1
1601466900000|2020-09-30 11:55:00|28902.5|28867.5|28902.5|28867.5|28902.5|28867.5|28902.5|28867.5|1
1601467200000|2020-09-30 12:00:00|28892.5|28872.5|28902.5|28867.5|28902.5|28875|28892.5|28867.5|5
1601467500000|2020-09-30 12:05:00|28892.5|28872.5|28897.5|28862.5|28902.5|28875|28890.8|28862.5|10
1601467800000|2020-09-30 12:10:00|28887.5|28867.5|28892.5|28857.5|28892.5|28867.5|28882.2|28849.8|16
1601468100000|2020-09-30 12:15:00|28890|28855|28877.8|28857.8|28892.5|28857.8|28877.8|28855|3
1601468400000|2020-09-30 12:20:00|28890|28855|28882.5|28847.5|28890|28857.5|28877.5|28843.8|6
1601468700000|2020-09-30 12:25:00|28882.3|28847.3|28877.8|28842.8|28882.3|28847.3|28877.5|28842.5|3
1601469000000|2020-09-30 12:30:00|28877.5|28842.5|28877.5|28842.5|28877.5|28842.5|28877.5|28842.5|1
1601469300000|2020-09-30 12:35:00|28875|28840|28872.5|28837.5|28875.2|28840.2|28872.5|28837.5|7
1601469600000|2020-09-30 12:40:00|28862.5|28842.5|28872.5|28837.5|28872.5|28842.9|28861.1|28837.5|4
1601469900000|2020-09-30 12:45:00|28867.5|28847.5|28867.5|28847.5|28868.9|28848.9|28867.5|28847.5|3
1601470200000|2020-09-30 12:50:00|28867.2|28847.2|28867.5|28847.5|28867.5|28847.5|28867.2|28847.2|2
1601470800000|2020-09-30 13:00:00|28880|28845|28877.2|28857.2|28883.3|28857.5|28877.2|28845|5
1601471100000|2020-09-30 13:05:00|28885.5|28850.5|28892.1|28857.1|28897|28862.5|28877.5|28850.5|13
1601471400000|2020-09-30 13:10:00|28882.1|28862.1|28877.1|28857.1|28882.1|28862.1|28875.8|28855.8|5
1601471700000|2020-09-30 13:15:00|28879.6|28844.6|28879.6|28859.6|28880.1|28859.6|28875.1|28844.6|5
1601472000000|2020-09-30 13:20:00|28882.1|28862.1|28882.1|28862.1|28884.6|28864.6|28882.1|28862.1|4
1601472300000|2020-09-30 13:25:00|28887|28867|28887|28867|28887|28867|28887|28867|1
1601472600000|2020-09-30 13:30:00|28885.8|28865.8|28884.6|28864.6|28889.5|28865.8|28882.2|28852.4|6
1601472900000|2020-09-30 13:35:00|28892.1|28857.1|28889.6|28854.6|28892.1|28857.1|28888.5|28853.5|7
1601473500000|2020-09-30 13:45:00|28887.1|28852.1|28892.1|28857.1|28892.1|28857.1|28887.1|28852.1|7
1601474100000|2020-09-30 13:55:00|28882.1|28862.1|28887.1|28852.1|28887.1|28863.4|28877.1|28848.3|19
1601474400000|2020-09-30 14:00:00|28885.1|28850.1|28887.1|28852.1|28887.1|28852.1|28885.1|28850.1|2
1601474700000|2020-09-30 14:05:00|28872.4|28852.4|28877.1|28842.1|28877.1|28852.4|28872.4|28840.1|4
1601475000000|2020-09-30 14:10:00|28876.1|28841.1|28874.6|28839.6|28877.1|28847.1|28860.8|28839.6|11
1601475300000|2020-09-30 14:15:00|28877.1|28842.1|28872.1|28837.1|28877.1|28842.1|28872.1|28837.1|3
1601475600000|2020-09-30 14:20:00|28867.1|28847.1|28862.6|28842.6|28867.1|28847.1|28862.2|28842.2|6
1601475900000|2020-09-30 14:25:00|28862.1|28842.1|28864.6|28844.6|28867.1|28847.1|28862.1|28842.1|4
1601476200000|2020-09-30 14:30:00|28862.1|28842.1|28861.6|28826.6|28864.6|28844.6|28852.1|28826.6|13
1601476500000|2020-09-30 14:35:00|28860.9|28825.9|28862.1|28827.1|28862.1|28827.1|28860.9|28825.9|2
1601476800000|2020-09-30 14:40:00|28860.9|28825.9|28867.1|28832.1|28867.1|28840.1|28857.4|28825.9|9
1601477100000|2020-09-30 14:45:00|28865.9|28830.9|28852.7|28817.7|28865.9|28830.9|28852.7|28817.7|5
1601477400000|2020-09-30 14:50:00|28851.7|28816.7|28848.3|28813.3|28851.7|28816.7|28838.8|28803.8|13
1601477700000|2020-09-30 14:55:00|28847.6|28812.6|28850.9|28815.9|28851.7|28825.1|28842.6|28812.6|9
1601478300000|2020-09-30 15:05:00|28847|28812|28845.9|28810.9|28847|28816.2|28836.2|28807.7|7
1601478600000|2020-09-30 15:10:00|28852.6|28817.6|28847.6|28812.6|28852.6|28817.6|28845.7|28810.7|10
1601478900000|2020-09-30 15:15:00|28841.1|28821.1|28842.6|28807.6|28850.9|28821.1|28837.7|28802.7|10
1601479200000|2020-09-30 15:20:00|28845.9|28810.9|28850.9|28815.9|28850.9|28815.9|28845.9|28810.9|3
1601479800000|2020-09-30 15:30:00|28852.1|28817.1|28850.9|28815.9|28855.9|28820.9|28849.9|28814.9|7
1601480100000|2020-09-30 15:35:00|28847.6|28812.6|28848.3|28813.3|28848.3|28813.3|28847|28812|4
1601480400000|2020-09-30 15:40:00|28842.3|28822.3|28858.6|28823.6|28858.6|28826.6|28842.3|28815.9|8
1601480700000|2020-09-30 15:45:00|28860.6|28825.6|28866.9|28831.9|28868.4|28833.4|28860.6|28825.6|7
1601481000000|2020-09-30 15:50:00|28864.4|28829.4|28864.4|28829.4|28864.4|28829.4|28864.4|28829.4|1
1601481300000|2020-09-30 15:55:00|28867.1|28832.1|28862.9|28827.9|28868.1|28833.1|28862.9|28827.9|7
1601481600000|2020-09-30 16:00:00|28863.3|28828.3|28862.6|28827.6|28863.3|28828.3|28862.1|28827.1|3
1601481900000|2020-09-30 16:05:00|28863.3|28828.3|28862|28827|28863.3|28828.3|28862|28827|4
1601482200000|2020-09-30 16:10:00|28862.6|28827.6|28862.6|28827.6|28862.6|28827.6|28862.6|28827.6|1
1601482800000|2020-09-30 16:20:00|28862|28827|28857.7|28822.7|28862|28827|28857.7|28822.7|2
1601483100000|2020-09-30 16:25:00|28850.7|28815.7|28852.1|28817.1|28857|28822.2|28842.2|28815.7|7
1601483400000|2020-09-30 16:30:00|28842.4|28807.4|28849.6|28814.6|28849.6|28814.6|28842.3|28807.3|3
1601483700000|2020-09-30 16:35:00|28850.9|28815.9|28852.1|28817.1|28852.1|28817.1|28850.9|28815.9|2
1601484600000|2020-09-30 16:50:00|28867.1|28832.1|28864.6|28829.6|28867.1|28832.1|28864.6|28829.6|3
1601484900000|2020-09-30 16:55:00|28861|28826|28849.6|28814.6|28864.6|28830.8|28849.6|28814.6|8
1601485200000|2020-09-30 17:00:00|28849.9|28814.9|28852.1|28817.1|28852.1|28817.1|28849.9|28814.9|2
1601487600000|2020-09-30 17:40:00|28837.4|28817.4|28842.5|28807.5|28842.5|28817.4|28837.4|28807.5|2
1601487900000|2020-09-30 17:45:00|28845.9|28810.9|28851.4|28816.4|28852.1|28817.1|28845.9|28810.9|4
1601489700000|2020-09-30 18:15:00|28843.9|28808.9|28843.6|28808.6|28843.9|28808.9|28843.6|28808.6|2
1601490000000|2020-09-30 18:20:00|28843.9|28808.9|28841.1|28806.1|28843.9|28808.9|28829.1|28794.1|9
1601490300000|2020-09-30 18:25:00|28846.1|28811.1|28829|28794|28846.1|28811.1|28826.4|28791.4|10
1601490600000|2020-09-30 18:30:00|28822.7|28802.7|28842.1|28807.1|28847.1|28812.1|28822.7|28796.4|7
1601491200000|2020-09-30 18:40:00|28837.1|28817.1|28844.6|28809.6|28847.1|28817.1|28837.1|28809.6|3
1601491500000|2020-09-30 18:45:00|28847.1|28812.1|28847.1|28812.1|28847.1|28812.1|28847.1|28812.1|1
1601492100000|2020-09-30 18:55:00|28845|28810|28842.1|28807.1|28845|28810|28842.1|28807.1|2
1601492400000|2020-09-30 19:00:00|28842.2|28807.2|28839.5|28804.5|28842.2|28807.2|28839.5|28804.5|3
1601493300000|2020-09-30 19:15:00|28843.2|28808.2|28843.2|28808.2|28843.2|28808.2|28843.2|28808.2|1
1601495100000|2020-09-30 19:45:00|28834.5|28799.5|28834.5|28799.5|28834.5|28799.5|28834.5|28799.5|1
1601519400000|2020-10-01 02:30:00|28820.8|28785.8|28818|28783|28820.8|28785.8|28817.5|28782.5|10
1601519700000|2020-10-01 02:35:00|28817.5|28782.5|28800|28765|28817.5|28782.5|28800|28765|22
1601520000000|2020-10-01 02:40:00|28800.5|28765.5|28795|28760|28800.5|28765.5|28794.5|28759.5|6
1601520300000|2020-10-01 02:45:00|28794.5|28759.5|28797.8|28762.8|28797.8|28762.8|28793.5|28758.5|7
1601521200000|2020-10-01 03:00:00|28799.3|28764.3|28792.5|28757.5|28803|28768|28792|28757|10
1601521800000|2020-10-01 03:10:00|28794|28759|28795.3|28760.3|28796.3|28761.3|28794|28759|5
1601522100000|2020-10-01 03:15:00|28796.3|28761.3|28798.2|28763.2|28799.5|28764.5|28796.3|28761.3|5
1601522400000|2020-10-01 03:20:00|28797.9|28762.9|28796.9|28761.9|28801.3|28766.3|28796.7|28761.7|7
1601522700000|2020-10-01 03:25:00|28795.3|28760.3|28801|28766|28801.5|28766.5|28793.5|28758.5|15
1601523000000|2020-10-01 03:30:00|28799.7|28764.7|28793|28758|28799.7|28766.7|28786.7|28754.5|10
1601523300000|2020-10-01 03:35:00|28795.5|28760.5|28790.5|28755.5|28797.8|28762.8|28790.5|28755.5|9
1601523600000|2020-10-01 03:40:00|28790|28755|28790|28755|28790.3|28755.3|28787.8|28752.8|10
1601523900000|2020-10-01 03:45:00|28790.5|28755.5|28793.5|28758.5|28802|28767.3|28787.3|28755.5|30
1601524200000|2020-10-01 03:50:00|28793|28758|28799|28764|28804|28772|28792|28758|14
1601524500000|2020-10-01 03:55:00|28798.5|28763.5|28798.5|28763.5|28798.5|28763.5|28798|28763|3
1601524800000|2020-10-01 04:00:00|28798|28763|28801|28766|28803|28768|28798|28763|7
1601525100000|2020-10-01 04:05:00|28799.7|28764.7|28796|28761|28799.7|28764.7|28795.5|28760.5|9
1601525400000|2020-10-01 04:10:00|28796.5|28761.5|28796|28761|28796.5|28761.5|28796|28761|2
1601526600000|2020-10-01 04:30:00|28795.5|28760.5|28795|28760|28795.5|28760.5|28795|28760|2
1601526900000|2020-10-01 04:35:00|28795.5|28760.5|28794|28759|28795.5|28760.5|28793.5|28758.5|5
1601527500000|2020-10-01 04:45:00|28793.5|28758.5|28793.5|28758.5|28793.5|28758.5|28792.5|28757.5|5
1601528400000|2020-10-01 05:00:00|28789|28754|28788|28753|28789|28754|28787.5|28752.5|7
1601528700000|2020-10-01 05:05:00|28787.5|28752.5|28788|28753|28788|28753|28787.5|28752.5|4
1601529300000|2020-10-01 05:15:00|28787.5|28752.5|28784|28749|28787.5|28752.5|28783.5|28748.5|12
1601529600000|2020-10-01 05:20:00|28783.5|28748.5|28783.5|28748.5|28785.3|28750.3|28780.8|28745.8|9
1601529900000|2020-10-01 05:25:00|28782.5|28747.5|28786.3|28751.3|28786.5|28757.4|28777.4|28747.5|9
1601530200000|2020-10-01 05:30:00|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|1
1601530500000|2020-10-01 05:35:00|28787.8|28752.8|28794|28759|28799.6|28764.6|28787.8|28752.8|11
1601530800000|2020-10-01 05:40:00|28793|28758|28792.5|28757.5|28793|28758|28792.5|28757.5|4
1601531100000|2020-10-01 05:45:00|28791.9|28756.9|28779.5|28744.5|28792.5|28757.5|28775.5|28740.5|22
1601531400000|2020-10-01 05:50:00|28782|28747|28787.5|28752.5|28787.5|28752.5|28782|28747|5
1601531700000|2020-10-01 05:55:00|28786|28751|28784|28749|28786|28751|28776.5|28741.5|13
1601532000000|2020-10-01 06:00:00|28782|28747|28781|28746|28782|28747|28780|28745|6
1601532300000|2020-10-01 06:05:00|28781.5|28746.5|28781|28746|28781.5|28746.5|28781|28746|2
1601532600000|2020-10-01 06:10:00|28780.5|28745.5|28765|28745|28780.5|28747.8|28764.9|28736.2|18
1601532900000|2020-10-01 06:15:00|28762|28742|28779.5|28744.5|28785|28756.5|28761.5|28734|27
1601533200000|2020-10-01 06:20:00|28779.2|28744.2|28784.5|28749.5|28787.5|28752.5|28779.2|28744.2|10
1601533500000|2020-10-01 06:25:00|28785|28750|28786|28751|28786|28751|28785|28750|3
1601533800000|2020-10-01 06:30:00|28785.4|28750.4|28786|28751|28786|28751|28785.4|28750.4|2
1601534700000|2020-10-01 06:45:00|28787|28752|28788.8|28753.8|28789.3|28754.3|28787|28752|3
1601535000000|2020-10-01 06:50:00|28789.3|28754.3|28797.5|28762.5|28805|28771.7|28789.3|28754.3|24
1601535300000|2020-10-01 06:55:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1601535600000|2020-10-01 07:00:00|28798.5|28763.5|28796.5|28761.5|28798.5|28763.5|28796.5|28761.5|5
1601535900000|2020-10-01 07:05:00|28798.5|28763.5|28798|28763|28798.5|28763.5|28797.5|28762.5|6
1601536200000|2020-10-01 07:10:00|28798.5|28763.5|28792|28757|28806.3|28775|28787.2|28757|21
1601536500000|2020-10-01 07:15:00|28794|28759|28794.8|28759.8|28800.6|28765.6|28793.8|28758.8|31
1601536800000|2020-10-01 07:20:00|28795|28760|28799|28764|28809.7|28777.7|28795|28760|18
1601537100000|2020-10-01 07:25:00|28797.5|28762.5|28799.5|28764.5|28800.6|28765.6|28797.5|28762.5|8
1601537400000|2020-10-01 07:30:00|28797|28762|28800.5|28764.4|28804|28769|28797|28762|12
1601538000000|2020-10-01 07:40:00|28830.5|28794.4|28820|28785|28830.5|28794.4|28820|28784.4|7
1601538300000|2020-10-01 07:45:00|28819.7|28784.7|28815.6|28780.6|28819.7|28784.7|28815.6|28780.6|2
1601538600000|2020-10-01 07:50:00|28813.3|28778.3|28809.7|28774.7|28813.3|28778.3|28809.7|28774.7|4
1601538900000|2020-10-01 07:55:00|28805|28770|28805|28770|28805|28770|28805|28770|1
1601539200000|2020-10-01 08:00:00|28809.4|28774.4|28809.7|28774.7|28811.6|28776.6|28807.2|28772.2|4
1601539500000|2020-10-01 08:05:00|28809|28774|28807.2|28772.2|28809|28774|28807.2|28772.2|2
1601539800000|2020-10-01 08:10:00|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|1
1601540100000|2020-10-01 08:15:00|28800|28765|28783.5|28748.5|28800|28765|28782.4|28747.4|6
1601540400000|2020-10-01 08:20:00|28783|28748|28779.8|28744.4|28783|28748|28779.8|28744.4|5
1601540700000|2020-10-01 08:25:00|28791.6|28756.6|28784.8|28749.4|28791.6|28756.6|28783.7|28748.7|4
1601541000000|2020-10-01 08:30:00|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|1
1601541300000|2020-10-01 08:35:00|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|1
1601542200000|2020-10-01 08:50:00|28782.2|28747.2|28774.7|28754.7|28782.2|28757.5|28774.7|28747.2|7
1601542500000|2020-10-01 08:55:00|28777.5|28757.5|28774.6|28739.6|28779.7|28757.5|28774.6|28739.6|10
1601542800000|2020-10-01 09:00:00|28775.5|28740.5|28772.2|28737.2|28775.5|28740.5|28772.2|28737.2|6
1601543100000|2020-10-01 09:05:00|28774.7|28739.7|28770|28735|28775|28740|28770|28735|3
1601543400000|2020-10-01 09:10:00|28777.5|28742.5|28783|28748|28783.8|28763.8|28775|28740|8
1601544300000|2020-10-01 09:25:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601544900000|2020-10-01 09:35:00|28777.5|28742.5|28779.3|28744.3|28779.3|28757.2|28777.2|28742.5|5
1601545200000|2020-10-01 09:40:00|28778.8|28743.8|28777.5|28742.5|28778.8|28743.8|28777.5|28742.5|3
1601545800000|2020-10-01 09:50:00|28778.3|28743.3|28777.5|28742.5|28778.3|28743.3|28777.5|28742.5|2
1601546100000|2020-10-01 09:55:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601546400000|2020-10-01 10:00:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601549700000|2020-10-01 10:55:00|28777.8|28757.8|28785|28750|28785|28760|28777.8|28750|3
1601550000000|2020-10-01 11:00:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601551800000|2020-10-01 11:30:00|28782|28747|28782.5|28747.5|28782.5|28747.5|28782|28747|4
1601552100000|2020-10-01 11:35:00|28777.5|28757.5|28777.5|28757.5|28777.5|28757.5|28776.1|28756.1|3
1601552700000|2020-10-01 11:45:00|28777.2|28757.2|28773.9|28738.9|28777.2|28757.2|28771.2|28738.9|7
1601553000000|2020-10-01 11:50:00|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|1
1601553600000|2020-10-01 12:00:00|28773.9|28738.9|28775.5|28755.5|28778.3|28757.2|28773.9|28738.9|8
1601553900000|2020-10-01 12:05:00|28775.2|28740.2|28789.3|28754.3|28789.3|28757.2|28774.5|28739.5|10
1601554200000|2020-10-01 12:10:00|28777.8|28757.8|28782.5|28747.5|28789.3|28757.8|28772.8|28743.5|7
1601555700000|2020-10-01 12:35:00|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|1
1601556900000|2020-10-01 12:55:00|28780.7|28745.7|28795.5|28760.5|28795.5|28760.5|28777.2|28745.4|11
1601557200000|2020-10-01 13:00:00|28794|28759|28782.1|28762.1|28794|28762.1|28782.1|28753.5|4
1601557500000|2020-10-01 13:05:00|28785.8|28765.8|28797.1|28777.1|28801.5|28777.1|28782.8|28762.1|9
1601557800000|2020-10-01 13:10:00|28795.5|28775.5|28791.4|28756.4|28795.5|28775.5|28781.9|28754.4|4
1601558100000|2020-10-01 13:15:00|28798.9|28763.9|28796.4|28761.4|28798.9|28763.9|28796.4|28761.4|2
1601558400000|2020-10-01 13:20:00||28776.4||28776.4||28776.4||28776.4|1
1601558700000|2020-10-01 13:25:00|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|1
1601559000000|2020-10-01 13:30:00|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|1
1601559300000|2020-10-01 13:35:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1601559600000|2020-10-01 13:40:00|28783.3|28763.3|28786.4|28751.4|28786.4|28763.3|28783.3|28751.4|2
1601559900000|2020-10-01 13:45:00|28783.9|28763.9|28777.2|28742.2|28783.9|28763.9|28777.2|28742.2|7
1601560200000|2020-10-01 13:50:00|28773.9|28738.9|28774.1|28754.1|28782.2|28754.1|28757|28736.5|12
1601560500000|2020-10-01 13:55:00|28769.2|28749.2|28766|28746|28777.1|28754.1|28762.5|28742.1|15
1601560800000|2020-10-01 14:00:00|28764|28744|28767|28747|28767|28747|28762.8|28742.8|21
1601561100000|2020-10-01 14:05:00|28767.1|28747.1|28786.8|28766.8|28786.8|28766.8|28767.1|28747.1|19
1601561400000|2020-10-01 14:10:00|28785.8|28765.8|28787.1|28752.1|28787.1|28767.1|28782.1|28752.1|7
1601561700000|2020-10-01 14:15:00|28779.3|28759.3|28777.5|28757.5|28779.3|28759.3|28777.1|28757.1|3
1601562000000|2020-10-01 14:20:00|28780|28760|28780|28760|28780|28760|28779.8|28759.8|3
1601562300000|2020-10-01 14:25:00|28781.5|28761.5|28797.5|28762.5|28797.5|28762.5|28781.5|28755|6
1601562600000|2020-10-01 14:30:00|28785|28765|28780|28760|28785|28765|28780|28760|4
1601562900000|2020-10-01 14:35:00|28782.5|28762.5|28782.5|28762.5|28787.5|28767.5|28779.6|28759.6|14
1601563200000|2020-10-01 14:40:00|28781.2|28761.2|28777.5|28757.5|28781.2|28761.2|28777.5|28757.5|6
1601563800000|2020-10-01 14:50:00|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|1
1601564100000|2020-10-01 14:55:00|28774.2|28754.2|28777.9|28757.9|28777.9|28757.9|28774.2|28754.2|2
1601564400000|2020-10-01 15:00:00|28775.4|28755.4|28768.6|28748.6|28775.4|28755.4|28767.9|28747.9|6
1601565300000|2020-10-01 15:15:00|28768.3|28748.3|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601565900000|2020-10-01 15:25:00|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|1
1601566200000|2020-10-01 15:30:00|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601567700000|2020-10-01 15:55:00|28768.9|28748.9|28766.1|28746.1|28768.9|28748.9|28761.4|28741.4|5
1601568000000|2020-10-01 16:00:00|28768.6|28748.6|28773.6|28753.6|28773.6|28753.6|28768.6|28748.6|3
1601568300000|2020-10-01 16:05:00|28776.1|28756.1|28781.1|28761.1|28781.1|28761.1|28776.1|28756.1|7
1601568600000|2020-10-01 16:10:00|28780.5|28760.5|28778.6|28758.6|28781|28761|28776.2|28756.2|6
1601568900000|2020-10-01 16:15:00|28781.1|28761.1|28778.6|28758.6|28781.1|28761.1|28778.6|28758.6|2
1601569200000|2020-10-01 16:20:00|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|1
1601570700000|2020-10-01 16:45:00|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|1
1601571000000|2020-10-01 16:50:00|28772.1|28752.1|28771.4|28751.4|28772.1|28752.1|28771.4|28751.4|2
1601573100000|2020-10-01 17:25:00|28766.4|28746.4|28775.5|28740.5|28775.5|28746.4|28764.1|28737.1|17
1601573400000|2020-10-01 17:30:00|28776|28741|28774|28739|28776|28741|28773.5|28738.5|9
1601573700000|2020-10-01 17:35:00|28774.5|28739.5|28766.5|28746.5|28774.5|28749|28766.5|28739|7
1601574900000|2020-10-01 17:55:00|28766.6|28746.6|28770.4|28750.4|28770.4|28750.4|28766.6|28746.6|5
1601575200000|2020-10-01 18:00:00|28769.1|28749.1|28771.6|28751.6|28773|28753|28766.6|28746.6|16
1601575800000|2020-10-01 18:10:00|28774.1|28754.1|28771.6|28751.6|28774.1|28754.1|28771.6|28751.6|2
1601576400000|2020-10-01 18:20:00|28774.1|28754.1|28769.1|28749.1|28774.1|28754.1|28769.1|28749.1|2
1601576700000|2020-10-01 18:25:00|28766.6|28746.6|28760.4|28740.4|28766.6|28746.6|28760.4|28740.4|6
1601577000000|2020-10-01 18:30:00|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|1
1601577900000|2020-10-01 18:45:00|28761.6|28741.6|28760.8|28740.8|28761.6|28741.6|28757.8|28737.8|7
1601578200000|2020-10-01 18:50:00|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|1
1601578800000|2020-10-01 19:00:00|28762|28742|28767|28732|28767|28742|28760.7|28730.3|6
1601579400000|2020-10-01 19:10:00|28766.5|28731.5|28764.5|28729.5|28766.5|28736.5|28756.5|28724.5|7
1601579700000|2020-10-01 19:15:00|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|1
1601580300000|2020-10-01 19:25:00|28762|28742|28767|28747|28772|28747|28759.5|28736.5|8
1601580900000|2020-10-01 19:35:00|28757.5|28737.5|28769.5|28734.5|28771.5|28737.5|28757.5|28734.5|5
1601581500000|2020-10-01 19:45:00|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|1
1601581800000|2020-10-01 19:50:00|28766|28731|28766|28731|28766|28731|28766|28731|1
1601582100000|2020-10-01 19:55:00|28763.5|28728.5|28760.5|28725.5|28764|28729|28760.5|28725.5|13
1601519400000|2020-10-01 02:30:00|28820.8|28785.8|28818|28783|28820.8|28785.8|28817.5|28782.5|10
1601519700000|2020-10-01 02:35:00|28817.5|28782.5|28800|28765|28817.5|28782.5|28800|28765|22
1601520000000|2020-10-01 02:40:00|28800.5|28765.5|28795|28760|28800.5|28765.5|28794.5|28759.5|6
1601520300000|2020-10-01 02:45:00|28794.5|28759.5|28797.8|28762.8|28797.8|28762.8|28793.5|28758.5|7
1601521200000|2020-10-01 03:00:00|28799.3|28764.3|28792.5|28757.5|28803|28768|28792|28757|10
1601521800000|2020-10-01 03:10:00|28794|28759|28795.3|28760.3|28796.3|28761.3|28794|28759|5
1601522100000|2020-10-01 03:15:00|28796.3|28761.3|28798.2|28763.2|28799.5|28764.5|28796.3|28761.3|5
1601522400000|2020-10-01 03:20:00|28797.9|28762.9|28796.9|28761.9|28801.3|28766.3|28796.7|28761.7|7
1601522700000|2020-10-01 03:25:00|28795.3|28760.3|28801|28766|28801.5|28766.5|28793.5|28758.5|15
1601523000000|2020-10-01 03:30:00|28799.7|28764.7|28793|28758|28799.7|28766.7|28786.7|28754.5|10
1601523300000|2020-10-01 03:35:00|28795.5|28760.5|28790.5|28755.5|28797.8|28762.8|28790.5|28755.5|9
1601523600000|2020-10-01 03:40:00|28790|28755|28790|28755|28790.3|28755.3|28787.8|28752.8|10
1601523900000|2020-10-01 03:45:00|28790.5|28755.5|28793.5|28758.5|28802|28767.3|28787.3|28755.5|30
1601524200000|2020-10-01 03:50:00|28793|28758|28799|28764|28804|28772|28792|28758|14
1601524500000|2020-10-01 03:55:00|28798.5|28763.5|28798.5|28763.5|28798.5|28763.5|28798|28763|3
1601524800000|2020-10-01 04:00:00|28798|28763|28801|28766|28803|28768|28798|28763|7
1601525100000|2020-10-01 04:05:00|28799.7|28764.7|28796|28761|28799.7|28764.7|28795.5|28760.5|9
1601525400000|2020-10-01 04:10:00|28796.5|28761.5|28796|28761|28796.5|28761.5|28796|28761|2
1601526600000|2020-10-01 04:30:00|28795.5|28760.5|28795|28760|28795.5|28760.5|28795|28760|2
1601526900000|2020-10-01 04:35:00|28795.5|28760.5|28794|28759|28795.5|28760.5|28793.5|28758.5|5
1601527500000|2020-10-01 04:45:00|28793.5|28758.5|28793.5|28758.5|28793.5|28758.5|28792.5|28757.5|5
1601528400000|2020-10-01 05:00:00|28789|28754|28788|28753|28789|28754|28787.5|28752.5|7
1601528700000|2020-10-01 05:05:00|28787.5|28752.5|28788|28753|28788|28753|28787.5|28752.5|4
1601529300000|2020-10-01 05:15:00|28787.5|28752.5|28784|28749|28787.5|28752.5|28783.5|28748.5|12
1601529600000|2020-10-01 05:20:00|28783.5|28748.5|28783.5|28748.5|28785.3|28750.3|28780.8|28745.8|9
1601529900000|2020-10-01 05:25:00|28782.5|28747.5|28786.3|28751.3|28786.5|28757.4|28777.4|28747.5|9
1601530200000|2020-10-01 05:30:00|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|1
1601530500000|2020-10-01 05:35:00|28787.8|28752.8|28794|28759|28799.6|28764.6|28787.8|28752.8|11
1601530800000|2020-10-01 05:40:00|28793|28758|28792.5|28757.5|28793|28758|28792.5|28757.5|4
1601531100000|2020-10-01 05:45:00|28791.9|28756.9|28779.5|28744.5|28792.5|28757.5|28775.5|28740.5|22
1601531400000|2020-10-01 05:50:00|28782|28747|28787.5|28752.5|28787.5|28752.5|28782|28747|5
1601531700000|2020-10-01 05:55:00|28786|28751|28784|28749|28786|28751|28776.5|28741.5|13
1601532000000|2020-10-01 06:00:00|28782|28747|28781|28746|28782|28747|28780|28745|6
1601532300000|2020-10-01 06:05:00|28781.5|28746.5|28781|28746|28781.5|28746.5|28781|28746|2
1601532600000|2020-10-01 06:10:00|28780.5|28745.5|28765|28745|28780.5|28747.8|28764.9|28736.2|18
1601532900000|2020-10-01 06:15:00|28762|28742|28779.5|28744.5|28785|28756.5|28761.5|28734|27
1601533200000|2020-10-01 06:20:00|28779.2|28744.2|28784.5|28749.5|28787.5|28752.5|28779.2|28744.2|10
1601533500000|2020-10-01 06:25:00|28785|28750|28786|28751|28786|28751|28785|28750|3
1601533800000|2020-10-01 06:30:00|28785.4|28750.4|28786|28751|28786|28751|28785.4|28750.4|2
1601534700000|2020-10-01 06:45:00|28787|28752|28788.8|28753.8|28789.3|28754.3|28787|28752|3
1601535000000|2020-10-01 06:50:00|28789.3|28754.3|28797.5|28762.5|28805|28771.7|28789.3|28754.3|24
1601535300000|2020-10-01 06:55:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1601535600000|2020-10-01 07:00:00|28798.5|28763.5|28796.5|28761.5|28798.5|28763.5|28796.5|28761.5|5
1601535900000|2020-10-01 07:05:00|28798.5|28763.5|28798|28763|28798.5|28763.5|28797.5|28762.5|6
1601536200000|2020-10-01 07:10:00|28798.5|28763.5|28792|28757|28806.3|28775|28787.2|28757|21
1601536500000|2020-10-01 07:15:00|28794|28759|28794.8|28759.8|28800.6|28765.6|28793.8|28758.8|31
1601536800000|2020-10-01 07:20:00|28795|28760|28799|28764|28809.7|28777.7|28795|28760|18
1601537100000|2020-10-01 07:25:00|28797.5|28762.5|28799.5|28764.5|28800.6|28765.6|28797.5|28762.5|8
1601537400000|2020-10-01 07:30:00|28797|28762|28800.5|28764.4|28804|28769|28797|28762|12
1601538000000|2020-10-01 07:40:00|28830.5|28794.4|28820|28785|28830.5|28794.4|28820|28784.4|7
1601538300000|2020-10-01 07:45:00|28819.7|28784.7|28815.6|28780.6|28819.7|28784.7|28815.6|28780.6|2
1601538600000|2020-10-01 07:50:00|28813.3|28778.3|28809.7|28774.7|28813.3|28778.3|28809.7|28774.7|4
1601538900000|2020-10-01 07:55:00|28805|28770|28805|28770|28805|28770|28805|28770|1
1601539200000|2020-10-01 08:00:00|28809.4|28774.4|28809.7|28774.7|28811.6|28776.6|28807.2|28772.2|4
1601539500000|2020-10-01 08:05:00|28809|28774|28807.2|28772.2|28809|28774|28807.2|28772.2|2
1601539800000|2020-10-01 08:10:00|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|1
1601540100000|2020-10-01 08:15:00|28800|28765|28783.5|28748.5|28800|28765|28782.4|28747.4|6
1601540400000|2020-10-01 08:20:00|28783|28748|28779.8|28744.4|28783|28748|28779.8|28744.4|5
1601540700000|2020-10-01 08:25:00|28791.6|28756.6|28784.8|28749.4|28791.6|28756.6|28783.7|28748.7|4
1601541000000|2020-10-01 08:30:00|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|1
1601541300000|2020-10-01 08:35:00|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|1
1601542200000|2020-10-01 08:50:00|28782.2|28747.2|28774.7|28754.7|28782.2|28757.5|28774.7|28747.2|7
1601542500000|2020-10-01 08:55:00|28777.5|28757.5|28774.6|28739.6|28779.7|28757.5|28774.6|28739.6|10
1601542800000|2020-10-01 09:00:00|28775.5|28740.5|28772.2|28737.2|28775.5|28740.5|28772.2|28737.2|6
1601543100000|2020-10-01 09:05:00|28774.7|28739.7|28770|28735|28775|28740|28770|28735|3
1601543400000|2020-10-01 09:10:00|28777.5|28742.5|28783|28748|28783.8|28763.8|28775|28740|8
1601544300000|2020-10-01 09:25:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601544900000|2020-10-01 09:35:00|28777.5|28742.5|28779.3|28744.3|28779.3|28757.2|28777.2|28742.5|5
1601545200000|2020-10-01 09:40:00|28778.8|28743.8|28777.5|28742.5|28778.8|28743.8|28777.5|28742.5|3
1601545800000|2020-10-01 09:50:00|28778.3|28743.3|28777.5|28742.5|28778.3|28743.3|28777.5|28742.5|2
1601546100000|2020-10-01 09:55:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601546400000|2020-10-01 10:00:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601549700000|2020-10-01 10:55:00|28777.8|28757.8|28785|28750|28785|28760|28777.8|28750|3
1601550000000|2020-10-01 11:00:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601551800000|2020-10-01 11:30:00|28782|28747|28782.5|28747.5|28782.5|28747.5|28782|28747|4
1601552100000|2020-10-01 11:35:00|28777.5|28757.5|28777.5|28757.5|28777.5|28757.5|28776.1|28756.1|3
1601552700000|2020-10-01 11:45:00|28777.2|28757.2|28773.9|28738.9|28777.2|28757.2|28771.2|28738.9|7
1601553000000|2020-10-01 11:50:00|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|1
1601553600000|2020-10-01 12:00:00|28773.9|28738.9|28775.5|28755.5|28778.3|28757.2|28773.9|28738.9|8
1601553900000|2020-10-01 12:05:00|28775.2|28740.2|28789.3|28754.3|28789.3|28757.2|28774.5|28739.5|10
1601554200000|2020-10-01 12:10:00|28777.8|28757.8|28782.5|28747.5|28789.3|28757.8|28772.8|28743.5|7
1601555700000|2020-10-01 12:35:00|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|1
1601556900000|2020-10-01 12:55:00|28780.7|28745.7|28795.5|28760.5|28795.5|28760.5|28777.2|28745.4|11
1601557200000|2020-10-01 13:00:00|28794|28759|28782.1|28762.1|28794|28762.1|28782.1|28753.5|4
1601557500000|2020-10-01 13:05:00|28785.8|28765.8|28797.1|28777.1|28801.5|28777.1|28782.8|28762.1|9
1601557800000|2020-10-01 13:10:00|28795.5|28775.5|28791.4|28756.4|28795.5|28775.5|28781.9|28754.4|4
1601558100000|2020-10-01 13:15:00|28798.9|28763.9|28796.4|28761.4|28798.9|28763.9|28796.4|28761.4|2
1601558400000|2020-10-01 13:20:00||28776.4||28776.4||28776.4||28776.4|1
1601558700000|2020-10-01 13:25:00|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|1
1601559000000|2020-10-01 13:30:00|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|1
1601559300000|2020-10-01 13:35:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1601559600000|2020-10-01 13:40:00|28783.3|28763.3|28786.4|28751.4|28786.4|28763.3|28783.3|28751.4|2
1601559900000|2020-10-01 13:45:00|28783.9|28763.9|28777.2|28742.2|28783.9|28763.9|28777.2|28742.2|7
1601560200000|2020-10-01 13:50:00|28773.9|28738.9|28774.1|28754.1|28782.2|28754.1|28757|28736.5|12
1601560500000|2020-10-01 13:55:00|28769.2|28749.2|28766|28746|28777.1|28754.1|28762.5|28742.1|15
1601560800000|2020-10-01 14:00:00|28764|28744|28767|28747|28767|28747|28762.8|28742.8|21
1601561100000|2020-10-01 14:05:00|28767.1|28747.1|28786.8|28766.8|28786.8|28766.8|28767.1|28747.1|19
1601561400000|2020-10-01 14:10:00|28785.8|28765.8|28787.1|28752.1|28787.1|28767.1|28782.1|28752.1|7
1601561700000|2020-10-01 14:15:00|28779.3|28759.3|28777.5|28757.5|28779.3|28759.3|28777.1|28757.1|3
1601562000000|2020-10-01 14:20:00|28780|28760|28780|28760|28780|28760|28779.8|28759.8|3
1601562300000|2020-10-01 14:25:00|28781.5|28761.5|28797.5|28762.5|28797.5|28762.5|28781.5|28755|6
1601562600000|2020-10-01 14:30:00|28785|28765|28780|28760|28785|28765|28780|28760|4
1601562900000|2020-10-01 14:35:00|28782.5|28762.5|28782.5|28762.5|28787.5|28767.5|28779.6|28759.6|14
1601563200000|2020-10-01 14:40:00|28781.2|28761.2|28777.5|28757.5|28781.2|28761.2|28777.5|28757.5|6
1601563800000|2020-10-01 14:50:00|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|1
1601564100000|2020-10-01 14:55:00|28774.2|28754.2|28777.9|28757.9|28777.9|28757.9|28774.2|28754.2|2
1601564400000|2020-10-01 15:00:00|28775.4|28755.4|28768.6|28748.6|28775.4|28755.4|28767.9|28747.9|6
1601565300000|2020-10-01 15:15:00|28768.3|28748.3|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601565900000|2020-10-01 15:25:00|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|1
1601566200000|2020-10-01 15:30:00|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601567700000|2020-10-01 15:55:00|28768.9|28748.9|28766.1|28746.1|28768.9|28748.9|28761.4|28741.4|5
1601568000000|2020-10-01 16:00:00|28768.6|28748.6|28773.6|28753.6|28773.6|28753.6|28768.6|28748.6|3
1601568300000|2020-10-01 16:05:00|28776.1|28756.1|28781.1|28761.1|28781.1|28761.1|28776.1|28756.1|7
1601568600000|2020-10-01 16:10:00|28780.5|28760.5|28778.6|28758.6|28781|28761|28776.2|28756.2|6
1601568900000|2020-10-01 16:15:00|28781.1|28761.1|28778.6|28758.6|28781.1|28761.1|28778.6|28758.6|2
1601569200000|2020-10-01 16:20:00|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|1
1601570700000|2020-10-01 16:45:00|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|1
1601571000000|2020-10-01 16:50:00|28772.1|28752.1|28771.4|28751.4|28772.1|28752.1|28771.4|28751.4|2
1601573100000|2020-10-01 17:25:00|28766.4|28746.4|28775.5|28740.5|28775.5|28746.4|28764.1|28737.1|17
1601573400000|2020-10-01 17:30:00|28776|28741|28774|28739|28776|28741|28773.5|28738.5|9
1601573700000|2020-10-01 17:35:00|28774.5|28739.5|28766.5|28746.5|28774.5|28749|28766.5|28739|7
1601574900000|2020-10-01 17:55:00|28766.6|28746.6|28770.4|28750.4|28770.4|28750.4|28766.6|28746.6|5
1601575200000|2020-10-01 18:00:00|28769.1|28749.1|28771.6|28751.6|28773|28753|28766.6|28746.6|16
1601575800000|2020-10-01 18:10:00|28774.1|28754.1|28771.6|28751.6|28774.1|28754.1|28771.6|28751.6|2
1601576400000|2020-10-01 18:20:00|28774.1|28754.1|28769.1|28749.1|28774.1|28754.1|28769.1|28749.1|2
1601576700000|2020-10-01 18:25:00|28766.6|28746.6|28760.4|28740.4|28766.6|28746.6|28760.4|28740.4|6
1601577000000|2020-10-01 18:30:00|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|1
1601577900000|2020-10-01 18:45:00|28761.6|28741.6|28760.8|28740.8|28761.6|28741.6|28757.8|28737.8|7
1601578200000|2020-10-01 18:50:00|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|1
1601578800000|2020-10-01 19:00:00|28762|28742|28767|28732|28767|28742|28760.7|28730.3|6
1601579400000|2020-10-01 19:10:00|28766.5|28731.5|28764.5|28729.5|28766.5|28736.5|28756.5|28724.5|7
1601579700000|2020-10-01 19:15:00|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|1
1601580300000|2020-10-01 19:25:00|28762|28742|28767|28747|28772|28747|28759.5|28736.5|8
1601580900000|2020-10-01 19:35:00|28757.5|28737.5|28769.5|28734.5|28771.5|28737.5|28757.5|28734.5|5
1601581500000|2020-10-01 19:45:00|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|1
1601581800000|2020-10-01 19:50:00|28766|28731|28766|28731|28766|28731|28766|28731|1
1601582100000|2020-10-01 19:55:00|28763.5|28728.5|28760.5|28725.5|28764|28729|28760.5|28725.5|13
1601605800000|2020-10-02 02:30:00|28828|28793|28828|28793|28828|28793|28828|28793|1
1601606100000|2020-10-02 02:35:00|28827.3|28792.3|28826.8|28791.8|28827.3|28792.3|28826.8|28791.8|4
1601606400000|2020-10-02 02:40:00|28825.3|28790.3|28826|28791|28826.5|28796|28816|28785.5|10
1601606700000|2020-10-02 02:45:00|28826.5|28791.5|28826.5|28791.5|28827|28792|28826|28791|5
1601607000000|2020-10-02 02:50:00|28828|28793|28836|28801|28850|28817.5|28828|28793|35
1601607300000|2020-10-02 02:55:00|28835.5|28800.5|28835.5|28800.5|28836|28801|28835.5|28800.5|3
1601607900000|2020-10-02 03:05:00|28835|28800|28835|28800|28835|28800|28834.5|28799.5|3
1601608200000|2020-10-02 03:10:00|28834.5|28799.5|28827.5|28792.5|28834.5|28799.5|28827|28792|6
1601608500000|2020-10-02 03:15:00|28828|28793|28828|28793|28828|28793|28828|28793|1
1601610900000|2020-10-02 03:55:00|28826.5|28791.5|28829|28794|28829.5|28794.5|28826.5|28791.5|7
1601611200000|2020-10-02 04:00:00|28829.5|28794.5|28829|28794|28829.5|28794.5|28829|28794|2
1601611500000|2020-10-02 04:05:00|28831.5|28796.5|28829|28794|28831.5|28796.5|28829|28794|2
1601611800000|2020-10-02 04:10:00|28828.5|28793.5|28827.5|28792.5|28828.5|28793.5|28827.5|28792.5|2
1601612100000|2020-10-02 04:15:00|28828|28793|28827|28792|28828|28793|28827|28792|4
1601612400000|2020-10-02 04:20:00|28827.5|28792.5|28829.3|28794.3|28829.8|28794.8|28827.5|28792.5|4
1601612700000|2020-10-02 04:25:00|28829.5|28794.5|28829.5|28794.5|28829.5|28794.5|28829.5|28794.5|1
1601613300000|2020-10-02 04:35:00|28828.5|28793.5|28828.5|28793.5|28828.5|28793.5|28828.5|28793.5|1
1601613600000|2020-10-02 04:40:00|28829|28794|28829|28794|28829|28794|28829|28794|1
1601613900000|2020-10-02 04:45:00|28829.5|28794.5|28828.5|28793.5|28829.5|28794.5|28828.5|28793.5|4
1601614200000|2020-10-02 04:50:00|28827.5|28792.5|28833.8|28798.8|28833.8|28798.8|28827.5|28792.5|4
1601614500000|2020-10-02 04:55:00|28840|28805|28847|28812|28852|28813|28838|28803|17
1601614800000|2020-10-02 05:00:00|28846|28811|28846|28811|28846|28811|28846|28811|1
1601615100000|2020-10-02 05:05:00|28846.5|28811.5|28845.5|28810.5|28850.5|28815.5|28845.5|28810.5|6
1601615400000|2020-10-02 05:10:00|28843|28808|28837.5|28802.5|28843|28808|28837.5|28802.5|12
1601615700000|2020-10-02 05:15:00|28837|28802|28831.5|28796.5|28837|28802|28831|28796|11
1601616000000|2020-10-02 05:20:00|28832|28797|28830.5|28795.5|28833|28798|28826.5|28791.5|17
1601616300000|2020-10-02 05:25:00|28831|28796|28832.5|28797.5|28835|28800|28831|28796|20
1601616600000|2020-10-02 05:30:00|28827|28807|28830.5|28810.5|28831|28811|28827|28807|4
1601616900000|2020-10-02 05:35:00|28831|28811|28839|28804|28841|28817.5|28830|28804|14
1601617500000|2020-10-02 05:45:00|28836.5|28801.5|28837|28802|28839|28804|28836.5|28801.5|9
1601617800000|2020-10-02 05:50:00|28837.5|28802.5|28838|28803|28840.5|28805.5|28837|28802|14
1601618100000|2020-10-02 05:55:00|28837|28802|28835.5|28815.5|28846.5|28820|28832.8|28800.8|32
1601618400000|2020-10-02 06:00:00|28842.5|28807.5|28843.3|28808.3|28843.3|28808.3|28842.5|28807.5|6
1601618700000|2020-10-02 06:05:00|28845.5|28810.5|28847|28812|28847|28812|28845.5|28810.5|7
1601619000000|2020-10-02 06:10:00|28847.5|28812.5|28844|28824|28853|28827.5|28834.3|28805.8|42
1601619300000|2020-10-02 06:15:00|28843.5|28823.5|28837.5|28817.5|28844|28824|28837.5|28817.5|7
1601619600000|2020-10-02 06:20:00|28838.5|28818.5|28839|28819|28850|28830|28836.5|28813.5|21
1601619900000|2020-10-02 06:25:00|28837.6|28817.6|28830.5|28810.5|28846|28819.5|28830.5|28808.8|21
1601620200000|2020-10-02 06:30:00|28837.5|28802.5|28834|28814|28838.5|28814.5|28834|28802.5|4
1601620500000|2020-10-02 06:35:00|28831|28811|28834|28814|28836|28816|28831|28811|7
1601620800000|2020-10-02 06:40:00|28834.5|28814.5|28833|28813|28837.3|28817.3|28833|28813|9
1601621100000|2020-10-02 06:45:00|28833.5|28813.5|28837.5|28817.5|28837.8|28817.8|28833.5|28813.5|5
1601621400000|2020-10-02 06:50:00|28838|28818|28838|28818|28838|28818|28838|28818|1
1601621700000|2020-10-02 06:55:00|28837.5|28817.5|28834|28814|28837.5|28817.5|28832.5|28812.5|6
1601622000000|2020-10-02 07:00:00|28833.5|28813.5|28831.3|28811.3|28834|28814|28831.3|28811.3|5
1601622300000|2020-10-02 07:05:00|28831.5|28811.5|28821|28801|28831.5|28811.5|28820|28800|26
1601622600000|2020-10-02 07:10:00|28823|28803|28822.5|28802.5|28823|28803|28817.6|28797.6|4
1601623200000|2020-10-02 07:20:00|28821.6|28801.6|28823|28803|28823|28803|28821.1|28801.1|4
1601623500000|2020-10-02 07:25:00|28825|28805|28816|28796|28825|28805|28816|28796|6
1601623800000|2020-10-02 07:30:00|28816.5|28796.5|28811.1|28791.1|28817.5|28797.5|28811.1|28791.1|8
1601624100000|2020-10-02 07:35:00|28812.5|28792.5|28812.5|28792.5|28812.5|28792.5|28812.5|28792.5|1
1601624700000|2020-10-02 07:45:00|28816.5|28796.5|28822.2|28802.2|28822.2|28802.2|28816.5|28796.5|2
1601625000000|2020-10-02 07:50:00|28812.8|28792.8|28817.5|28797.5|28817.5|28797.5|28812.8|28792.8|7
1601625300000|2020-10-02 07:55:00|28815|28795|28818.3|28798.3|28825|28805|28811.1|28791.1|15
1601625600000|2020-10-02 08:00:00|28825|28805|28827.5|28792.5|28829|28805|28822.5|28791|5
1601625900000|2020-10-02 08:05:00|28822.5|28787.5|28822.5|28787.5|28825.3|28790.3|28822.5|28787.5|3
1601627100000|2020-10-02 08:25:00|28825.3|28790.3|28822.5|28787.5|28826.4|28791.4|28822.5|28787.5|4
1601627400000|2020-10-02 08:30:00|28832.3|28797.3|28840.5|28804.4|28840.5|28804.4|28822.5|28795|4
1601628000000|2020-10-02 08:40:00|28840|28805|28840|28805|28840|28805|28840|28805|1
1601628300000|2020-10-02 08:45:00|28837.5|28802.5|28833.8|28798.8|28837.5|28802.5|28833.8|28798.8|3
1601628600000|2020-10-02 08:50:00|28836.3|28801.3|28836.3|28801.3|28836.3|28801.3|28836.3|28801.3|1
1601628900000|2020-10-02 08:55:00|28833.8|28798.8|28836.3|28801.3|28836.3|28801.3|28833.8|28798.8|2
1601629200000|2020-10-02 09:00:00|28832.9|28797.9|28833.8|28798.8|28841|28806|28832.9|28797.9|5
1601629500000|2020-10-02 09:05:00|28837.5|28802.5|28836|28801|28837.5|28802.5|28836|28801|3
1601633400000|2020-10-02 10:10:00|28833|28798|28833.5|28798.5|28833.5|28798.5|28833|28798|2
1601633700000|2020-10-02 10:15:00|28834|28799|28836|28801|28836|28801|28833.5|28798.5|4
1601634000000|2020-10-02 10:20:00|28835.5|28800.5|28833.5|28798.5|28835.5|28800.5|28833.5|28798.5|3
1601634600000|2020-10-02 10:30:00|28831.5|28796.5|28833|28798|28836|28801|28831.5|28796.5|6
1601635200000|2020-10-02 10:40:00|28835|28800|28838|28794|28838|28800|28835|28791|9
1601635500000|2020-10-02 10:45:00|28838.5|28794.5|28838.5|28794.5|28838.5|28794.5|28838.5|28794.5|1
1601635800000|2020-10-02 10:50:00|28842|28798|28838|28795|28845.5|28801.5|28838|28794.5|11
1601636100000|2020-10-02 10:55:00|28837|28796|28835|28796|28837|28796|28835|28796|4
1601636400000|2020-10-02 11:00:00|28834|28800|28840|28797|28840|28800|28834|28797|8
1601637000000|2020-10-02 11:10:00||28800||28803||28803||28800|4
1601637300000|2020-10-02 11:15:00|28839.5|28795.5|28840|28797|28840|28800|28838|28795.5|7
1601637600000|2020-10-02 11:20:00||28798||28797||28799||28797|3
1601638200000|2020-10-02 11:30:00|28830|28795|28827|28792|28830|28795|28826|28788|14
1601638500000|2020-10-02 11:35:00|28826.5|28791.5|28824|28789|28834.5|28799.5|28824|28788|25
1601638800000|2020-10-02 11:40:00|28824.5|28789.5|28825|28790|28825|28790|28824.5|28789.5|2
1601640300000|2020-10-02 12:05:00|28824|28785|28822|28787|28825|28790|28817.5|28782.5|11
1601640600000|2020-10-02 12:10:00|28823|28786|28821|28780|28825|28787|28817|28778|16
1601640900000|2020-10-02 12:15:00|28820|28781|28820|28781|28820|28781|28820|28781|2
1601641200000|2020-10-02 12:20:00|28824|28782|28824|28787|28825|28787|28818|28782|9
1601641500000|2020-10-02 12:25:00|28823|28788|28826|28785|28826|28788|28823|28785|4
1601642100000|2020-10-02 12:35:00|28834.5|28790.5|28839.5|28795.5|28843|28803|28829.5|28785.5|11
1601642400000|2020-10-02 12:40:00|28835|28795|28839|28795|28839|28795|28829|28794|10
1601642700000|2020-10-02 12:45:00|28842|28798|28845|28805|28845|28805|28842|28798|3
1601643000000|2020-10-02 12:50:00|28848|28806|28853|28810|28853|28812|28848|28806|14
1601643300000|2020-10-02 12:55:00|28854|28810.5|28854.5|28810.5|28854.5|28810.5|28854|28810.5|2
1601643600000|2020-10-02 13:00:00|28854|28811|28847.5|28812.5|28854|28812.5|28847.5|28805.5|14
1601643900000|2020-10-02 13:05:00|28842.5|28822.5|28842.5|28822.5|28842.5|28822.5|28842.5|28822.5|1
1601644500000|2020-10-02 13:15:00|28847.5|28812.5|28842.5|28807.5|28847.5|28812.5|28842.5|28807.5|2
1601645400000|2020-10-02 13:30:00|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|1
1601645700000|2020-10-02 13:35:00|28832.5|28797.5|28827.5|28807.5|28832.5|28807.5|28827.5|28797.5|2
1601646300000|2020-10-02 13:45:00|28825|28805|28830|28810|28830|28810|28825|28805|5
1601646600000|2020-10-02 13:50:00|28832.5|28812.5|28835|28815|28837.5|28817.5|28832.5|28812.5|7
1601647200000|2020-10-02 14:00:00|28832.5|28812.5|28827.1|28807.1|28837.2|28817.2|28824.6|28804.6|10
1601647500000|2020-10-02 14:05:00|28825.8|28805.8|28827.1|28807.1|28827.1|28807.1|28824.6|28804.6|5
1601648100000|2020-10-02 14:15:00|28825.8|28805.8|28827.1|28807.1|28827.1|28807.1|28825.8|28805.8|2
1601648700000|2020-10-02 14:25:00|28828.4|28808.4|28824.6|28804.6|28828.4|28808.4|28824.6|28804.6|3
1601649000000|2020-10-02 14:30:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601649600000|2020-10-02 14:40:00|28821.9|28801.9|28821.9|28801.9|28821.9|28801.9|28821.7|28801.7|3
1601650200000|2020-10-02 14:50:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601651100000|2020-10-02 15:05:00|28819.9|28799.9|28827.4|28792.4|28827.4|28799.9|28816.7|28787.5|10
1601651400000|2020-10-02 15:10:00|28827.9|28792.9|28829.2|28794.2|28829.2|28794.2|28827.9|28792.9|4
1601651700000|2020-10-02 15:15:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601653500000|2020-10-02 15:45:00|28824.2|28804.2|28821.6|28801.6|28824.2|28804.2|28821.6|28801.6|3
1601653800000|2020-10-02 15:50:00|28821.7|28801.7|28821.6|28801.6|28821.7|28801.7|28821.6|28801.6|2
1601654100000|2020-10-02 15:55:00|28821.7|28801.7|28821.7|28801.7|28824.2|28804.2|28821.7|28801.7|5
1601654400000|2020-10-02 16:00:00|28834.2|28799.2|28839.2|28804.2|28839.2|28804.2|28834.2|28799.2|4
1601654700000|2020-10-02 16:05:00|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|1
1601655000000|2020-10-02 16:10:00|28836.9|28801.9|28837.2|28802.2|28837.2|28802.2|28836.9|28801.9|2
1601655300000|2020-10-02 16:15:00|28830.7|28795.7|28821.7|28786.7|28830.7|28795.7|28811.7|28786.7|9
1601655900000|2020-10-02 16:25:00|28811.7|28791.7|28821.7|28786.7|28823|28794.2|28811.7|28786.7|6
1601656500000|2020-10-02 16:35:00|28822.9|28787.9|28824|28804|28829.2|28804.2|28822.9|28787.9|4
1601656800000|2020-10-02 16:40:00|28826.7|28791.7|28829.2|28794.2|28829.2|28794.2|28826.7|28791.7|2
1601657700000|2020-10-02 16:55:00|28826.7|28791.7|28829.2|28794.2|28829.2|28794.2|28826.7|28791.7|2
1601658900000|2020-10-02 17:15:00|28824.2|28804.2|28839.2|28804.2|28839.2|28804.2|28824.2|28800.2|7
1601659200000|2020-10-02 17:20:00|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|1
1601660100000|2020-10-02 17:35:00|28836.2|28801.2|28836.2|28801.2|28836.2|28801.2|28836.2|28801.2|1
1601661600000|2020-10-02 18:00:00|28834.2|28799.2|28834.2|28799.2|28834.2|28799.2|28834.2|28799.2|1
1601664300000|2020-10-02 18:45:00|28837.5|28802.5|28835|28800|28837.5|28802.5|28835|28800|2
1601664900000|2020-10-02 18:55:00|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|28831.5|28796.5|7
1601665800000|2020-10-02 19:10:00|28836.5|28801.5|28840.5|28805.5|28840.5|28805.5|28836.5|28801.5|2
1601666100000|2020-10-02 19:15:00|28841|28806|28840.5|28805.5|28841|28806|28840.5|28805.5|2
1601666400000|2020-10-02 19:20:00|28839.5|28804.5|28839|28802|28839.5|28804.5|28837|28802|11
1601666700000|2020-10-02 19:25:00||28801||28801||28801||28801|1
1601667000000|2020-10-02 19:30:00|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|1
1601668200000|2020-10-02 19:50:00|28832.5|28797.5|28822.5|28802.5|28832.5|28805|28822.5|28797.5|3
1601668500000|2020-10-02 19:55:00|28825|28805|28845|28810|28845|28810|28825|28805|4
1601865000000|2020-10-05 02:30:00|28767|28747|28765.8|28745.8|28767|28747|28764.3|28744.3|6
1601865300000|2020-10-05 02:35:00|28766.7|28746.7|28757.5|28737.5|28766.7|28746.7|28757.5|28737.5|16
1601865600000|2020-10-05 02:40:00|28759|28739|28758|28738|28768|28748|28754.3|28734.3|33
1601865900000|2020-10-05 02:45:00|28759|28739|28751|28731|28764.1|28744.1|28751|28731|42
1601866200000|2020-10-05 02:50:00|28751.5|28731.5|28749.5|28729.5|28751.5|28731.5|28743.5|28723.5|23
1601866500000|2020-10-05 02:55:00|28749|28729|28755.3|28735.3|28755.8|28735.8|28744|28724|31
1601866800000|2020-10-05 03:00:00|28754.3|28734.3|28754.8|28734.8|28758.8|28738.8|28745|28725|47
1601867100000|2020-10-05 03:05:00|28755.3|28735.3|28757.5|28737.5|28757.5|28737.5|28754.6|28734.6|13
1601867400000|2020-10-05 03:10:00|28758|28738|28758|28738|28758|28738|28756.5|28736.5|3
1601868000000|2020-10-05 03:20:00|28757.5|28737.5|28740.3|28720.3|28757.5|28737.5|28730|28710|26
1601868300000|2020-10-05 03:25:00|28740.8|28720.8|28735|28715|28741.5|28721.5|28728.4|28708.4|28
1601868600000|2020-10-05 03:30:00|28734.7|28714.7|28725.5|28705.5|28734.7|28714.7|28725|28693.5|5
1601868900000|2020-10-05 03:35:00|28725|28705|28736.1|28716.1|28738|28718|28724.5|28704.5|18
1601869200000|2020-10-05 03:40:00|28735.6|28715.6|28741|28721|28741|28721|28735.5|28715.5|17
1601869500000|2020-10-05 03:45:00|28745.5|28725.5|28747|28727|28749|28729|28745.5|28725.5|20
1601869800000|2020-10-05 03:50:00|28746.5|28726.5|28749.5|28729.5|28749.5|28729.5|28746.5|28726.5|11
1601870100000|2020-10-05 03:55:00|28750.5|28730.5|28750.8|28730.8|28758.5|28738.5|28747.5|28727.5|20
1601870400000|2020-10-05 04:00:00|28750|28730|28750.5|28730.5|28754.5|28734.5|28747.5|28727.5|23
1601870700000|2020-10-05 04:05:00|28749.8|28729.8|28750.3|28730.3|28750.3|28730.3|28749.3|28729.3|3
1601871000000|2020-10-05 04:10:00|28747.5|28727.5|28745|28725|28747.5|28727.5|28745|28725|3
1601871300000|2020-10-05 04:15:00|28745.5|28725.5|28755.5|28735.5|28755.5|28735.5|28745.5|28725.5|6
1601871600000|2020-10-05 04:20:00|28757.5|28737.5|28757.5|28737.5|28757.5|28737.5|28757.5|28737.5|1
1601872200000|2020-10-05 04:30:00|28756.5|28736.5|28754.5|28734.5|28756.5|28736.5|28753.5|28733.5|21
1601872500000|2020-10-05 04:35:00|28754|28734|28757.5|28737.5|28757.5|28737.5|28754|28734|27
1601872800000|2020-10-05 04:40:00|28758|28738|28758|28738|28758|28738|28758|28738|1
1601873400000|2020-10-05 04:50:00|28757.5|28737.5|28751.5|28731.5|28757.5|28737.5|28751.5|28731.5|16
1601873700000|2020-10-05 04:55:00|28752|28732|28752|28732|28752|28732|28752|28732|1
1601874300000|2020-10-05 05:05:00|28750|28730|28749.5|28729.5|28750|28730|28749.5|28729.5|2
1601876400000|2020-10-05 05:40:00|28743.5|28723.5|28747|28727|28747|28727|28743.5|28723.5|8
1601877000000|2020-10-05 05:50:00|28740.8|28720.8|28737.5|28717.5|28740.8|28720.8|28737.5|28703.5|5
1601877300000|2020-10-05 05:55:00|28739|28719|28738.5|28718.5|28739|28719|28738.5|28718.5|2
1601877600000|2020-10-05 06:00:00|28738|28718|28742|28722|28750.5|28730.5|28737|28717|32
1601877900000|2020-10-05 06:05:00|28741.5|28721.5|28750|28730|28751|28731|28741.5|28721.5|14
1601878200000|2020-10-05 06:10:00|28749.5|28729.5|28747.5|28727.5|28749.5|28729.5|28747.5|28727.5|4
1601878800000|2020-10-05 06:20:00|28748|28728|28750.5|28730.5|28752|28732|28734.8|28714.8|35
1601879100000|2020-10-05 06:25:00|28750|28730|28740.5|28720.5|28752|28732|28739.8|28719.8|21
1601879400000|2020-10-05 06:30:00|28741|28721|28735|28715|28741|28721|28729.5|28709.5|18
1601879700000|2020-10-05 06:35:00|28735.5|28715.5|28739.5|28719.5|28742|28722|28735|28715|26
1601880000000|2020-10-05 06:40:00|28738.5|28718.5|28734.5|28714.5|28738.5|28718.5|28734|28714|6
1601880600000|2020-10-05 06:50:00|28735|28715|28737.5|28717.5|28737.5|28717.5|28735|28715|5
1601880900000|2020-10-05 06:55:00|28737|28717|28740|28720|28740.5|28720.5|28735.5|28715.5|16
1601881200000|2020-10-05 07:00:00|28739.5|28719.5|28740.6|28720.6|28741|28721|28736|28716|14
1601881500000|2020-10-05 07:05:00|28741|28721|28736|28716|28741|28721|28736|28716|10
1601881800000|2020-10-05 07:10:00|28736.3|28716.3|28743|28723|28746.3|28726.3|28736.3|28716.3|17
1601882100000|2020-10-05 07:15:00|28741|28721|28738.5|28718.5|28741|28721|28735|28715|12
1601882400000|2020-10-05 07:20:00|28738|28718|28740.5|28720.5|28740.8|28720.8|28735|28715|17
1601882700000|2020-10-05 07:25:00|28738.5|28718.5|28739.5|28719.5|28740.8|28720.8|28735|28715|12
1601883000000|2020-10-05 07:30:00|28740|28720|28737.5|28717.5|28740.5|28720.5|28737.5|28717.5|6
1601883300000|2020-10-05 07:35:00|28737.4|28717.4|28730|28695|28737.4|28717.4|28724.5|28694.3|15
1601883600000|2020-10-05 07:40:00|28725|28705|28727.5|28707.5|28727.5|28707.5|28725|28705|4
1601883900000|2020-10-05 07:45:00|28725.8|28705.8|28717.8|28697.8|28725.8|28705.8|28717|28697|18
1601884200000|2020-10-05 07:50:00|28717|28697|28705.9|28685.9|28719.3|28699.3|28700.5|28680.5|31
1601884500000|2020-10-05 07:55:00|28703.9|28683.9|28704.5|28669.5|28706|28685|28695.8|28666|31
1601884800000|2020-10-05 08:00:00|28702|28667|28705|28685|28710|28686.5|28702|28667|15
1601885100000|2020-10-05 08:05:00|28706|28686|28705|28685|28708|28688|28705|28685|5
1601885400000|2020-10-05 08:10:00|28703|28683|28685.5|28665.5|28703|28683|28673|28649.5|21
1601885700000|2020-10-05 08:15:00|28689|28669|28677.5|28657.5|28689|28669|28677.5|28657.5|12
1601886000000|2020-10-05 08:20:00|28680|28660|28675|28655|28680.5|28660.5|28673|28653|8
1601886900000|2020-10-05 08:35:00|28677.5|28657.5|28665.5|28645.5|28677.5|28657.5|28665.5|28638|6
1601887200000|2020-10-05 08:40:00|28665|28645|28667.5|28632.5|28668.5|28645|28663|28629|16
1601887500000|2020-10-05 08:45:00|28665.5|28630.5|28653|28633|28665.5|28640|28650|28630|19
1601887800000|2020-10-05 08:50:00|28658|28638|28655|28635|28673|28640.5|28653|28625|20
1601888100000|2020-10-05 08:55:00|28653|28633|28650.5|28615.5|28658|28638|28650|28615.5|12
1601888400000|2020-10-05 09:00:00|28652.5|28617.5|28645.5|28610.5|28658|28632.5|28645|28610|21
1601888700000|2020-10-05 09:05:00|28640|28620|28652.5|28632.5|28660.5|28633|28637.5|28617.5|12
1601889000000|2020-10-05 09:10:00|28653|28633|28653|28633|28653|28633|28653|28633|1
1601889300000|2020-10-05 09:15:00|28663.5|28628.5|28664|28629|28664|28629|28663.5|28628.5|2
1601889600000|2020-10-05 09:20:00|28660|28625|28643|28623|28660|28633|28640|28620|12
1601889900000|2020-10-05 09:25:00|28644.5|28624.5|28650|28615|28650|28624.5|28633|28613|12
1601890200000|2020-10-05 09:30:00|28650.5|28615.5|28647.5|28627.5|28686.5|28644.5|28647.5|28615.5|29
1601890800000|2020-10-05 09:40:00|28643|28623|28645|28625|28645|28625|28637.5|28617.5|9
1601891100000|2020-10-05 09:45:00|28643|28623|28643|28623|28643|28623|28640|28620|3
1601891400000|2020-10-05 09:50:00|28640|28620|28642.5|28622.5|28643|28623|28640|28620|3
1601891700000|2020-10-05 09:55:00|28640|28620|28640|28620|28642.5|28622.5|28633|28613|9
1601892000000|2020-10-05 10:00:00|28642.5|28622.5|28645|28625|28645|28625|28642.5|28622.5|3
1601892600000|2020-10-05 10:10:00|28647.5|28627.5|28652.5|28632.5|28655|28635|28647.5|28627.5|8
1601892900000|2020-10-05 10:15:00|28653|28633|28655.5|28635.5|28665.5|28635.5|28653|28627.5|8
1601893200000|2020-10-05 10:20:00|28655|28635|28652.5|28632.5|28655|28635|28652.5|28632.5|7
1601893500000|2020-10-05 10:25:00|28653|28633|28652.5|28632.5|28653|28633|28652.5|28632.5|2
1601893800000|2020-10-05 10:30:00|28660.5|28625.5|28661|28626|28661|28626|28660.5|28625.5|2
1601894100000|2020-10-05 10:35:00|28660|28625|28660|28625|28660|28625|28659.5|28624.5|5
1601894400000|2020-10-05 10:40:00|28659|28624|28658.5|28623.5|28659|28624|28657.5|28622.5|4
1601895300000|2020-10-05 10:55:00|28655|28620|28658.5|28623.5|28658.5|28623.5|28655|28620|5
1601895600000|2020-10-05 11:00:00|28658|28623|28658.5|28623.5|28658.5|28623.5|28658|28623|2
1601895900000|2020-10-05 11:05:00|28658|28623|28651.5|28616.5|28658.5|28623.5|28649.5|28614.5|14
1601896200000|2020-10-05 11:10:00|28654|28619|28653.5|28618.5|28657|28622|28648|28613|28
1601896500000|2020-10-05 11:15:00|28654|28619|28653|28618|28654|28619|28652|28617|4
1601896800000|2020-10-05 11:20:00|28652.5|28617.5|28652|28617|28652.5|28617.5|28651.5|28616.5|6
1601897100000|2020-10-05 11:25:00|28653.5|28618.5|28632.5|28597.5|28656|28621|28629.5|28594.5|41
1601897400000|2020-10-05 11:30:00|28638.5|28603.5|28645.5|28610.5|28646.5|28611.5|28637.5|28602.5|21
1601897700000|2020-10-05 11:35:00|28646|28611|28644|28609|28646.5|28611.5|28644|28609|6
1601898000000|2020-10-05 11:40:00|28643.5|28608.5|28643.5|28608.5|28643.5|28608.5|28643.5|28608.5|1
1601898300000|2020-10-05 11:45:00|28643|28608|28643|28608|28643|28608|28643|28608|1
1601898600000|2020-10-05 11:50:00|28642.5|28607.5|28642.5|28607.5|28645.5|28610.5|28641|28606|5
1601898900000|2020-10-05 11:55:00|28642|28607|28642.5|28607.5|28642.5|28607.5|28642|28607|2
1601899800000|2020-10-05 12:10:00|28641.5|28606.5|28628.5|28593.5|28641.5|28606.5|28628|28593|13
1601900100000|2020-10-05 12:15:00|28632.5|28597.5|28627|28592|28633.5|28598.5|28627|28592|10
1601900400000|2020-10-05 12:20:00|28627.5|28592.5|28627.5|28592.5|28627.5|28592.5|28627.5|28592.5|1
1601900700000|2020-10-05 12:25:00|28627|28592|28627|28592|28627|28592|28627|28592|1
1601901000000|2020-10-05 12:30:00|28630|28595|28632.5|28597.5|28635.5|28600.5|28630|28595|17
1601901300000|2020-10-05 12:35:00|28633|28598|28645.5|28610.5|28646|28611|28632.5|28597.5|9
1601901600000|2020-10-05 12:40:00|28645|28610|28639.5|28604.5|28645|28610|28639.5|28604.5|5
1601901900000|2020-10-05 12:45:00|28638.5|28603.5|28638|28603|28638.5|28603.5|28638|28603|2
1601902500000|2020-10-05 12:55:00|28638.5|28603.5|28639|28604|28639|28604|28638.5|28603.5|2
1601902800000|2020-10-05 13:00:00|28636.5|28601.5|28632.5|28597.5|28636.5|28601.5|28631|28596|9
1601903100000|2020-10-05 13:05:00|28625|28605|28625|28605|28625|28605|28625|28605|1
1601903400000|2020-10-05 13:10:00|28632.2|28612.2|28632.2|28612.2|28632.2|28612.2|28632.2|28612.2|1
1601903700000|2020-10-05 13:15:00|28624.6|28604.6|28627.4|28607.4|28628|28608|28622.5|28602.5|7
1601904000000|2020-10-05 13:20:00|28630|28610|28630|28610|28630|28610|28630|28610|1
1601904600000|2020-10-05 13:30:00|28627.5|28607.5|28622.5|28602.5|28627.5|28607.5|28622.5|28602.5|2
1601904900000|2020-10-05 13:35:00|28620|28600|28601.3|28581.3|28620|28600|28601.3|28581.3|7
1601905200000|2020-10-05 13:40:00|28601.8|28581.8|28600|28580|28601.8|28581.8|28600|28580|2
1601906100000|2020-10-05 13:55:00|28605|28585|28595.5|28575.5|28608.8|28588.8|28595.5|28575.5|7
1601906400000|2020-10-05 14:00:00|28592.5|28572.5|28590|28570|28592.5|28572.5|28587.5|28567.5|4
1601906700000|2020-10-05 14:05:00|28587.5|28567.5|28568.2|28548.2|28587.5|28567.5|28568.2|28548.2|3
1601907000000|2020-10-05 14:10:00|28570|28550|28565.8|28545.8|28570|28550|28562.5|28542.5|7
1601907300000|2020-10-05 14:15:00|28564.5|28544.5|28577.6|28557.6|28577.6|28557.6|28562.9|28542.9|10
1601907600000|2020-10-05 14:20:00|28568.2|28548.2|28573.2|28553.2|28580.4|28560.4|28565.4|28545.4|17
1601907900000|2020-10-05 14:25:00|28568|28548|28564.2|28544.2|28572.9|28552.9|28555.2|28535.2|17
1601908200000|2020-10-05 14:30:00|28562.9|28542.9|28552.9|28532.9|28562.9|28542.9|28550.9|28530.9|6
1601908500000|2020-10-05 14:35:00|28555.4|28535.4|28558.7|28538.7|28564.8|28544.8|28555.4|28535.4|7
1601908800000|2020-10-05 14:40:00|28562.4|28542.4|28561.2|28541.2|28562.4|28542.4|28558.7|28538.7|3
1601909100000|2020-10-05 14:45:00|28563.7|28543.7|28568.7|28548.7|28571.7|28551.7|28563.7|28543.7|9
1601909400000|2020-10-05 14:50:00|28574.7|28554.7|28577.2|28557.2|28577.2|28557.2|28574.7|28554.7|3
1601909700000|2020-10-05 14:55:00|28573.7|28553.7|28548.1|28528.1|28573.7|28553.7|28546.2|28526.2|14
1601910000000|2020-10-05 15:00:00|28550.6|28530.6|28543.7|28523.7|28550.6|28530.6|28536.2|28516.2|12
1601910300000|2020-10-05 15:05:00|28542.5|28522.5|28542.5|28522.5|28542.5|28522.5|28542.1|28522.1|3
1601910600000|2020-10-05 15:10:00|28552.4|28532.4|28565|28545|28565|28545|28552.4|28532.4|4
1601910900000|2020-10-05 15:15:00|28557.5|28537.5|28553.2|28533.2|28557.5|28537.5|28552.8|28532.8|3
1601911200000|2020-10-05 15:20:00|28555.4|28535.4|28580.4|28560.4|28580.4|28560.4|28555.4|28535.4|15
1601911500000|2020-10-05 15:25:00|28575.4|28555.4|28575.4|28555.4|28575.4|28555.4|28575.4|28555.4|1
1601911800000|2020-10-05 15:30:00|28577.9|28557.9|28575.4|28555.4|28583.7|28563.7|28573.2|28553.2|8
1601912100000|2020-10-05 15:35:00|28575|28555|28575|28555|28575|28555|28575|28555|1
1601912400000|2020-10-05 15:40:00|28577.5|28557.5|28575|28555|28579.5|28559.5|28572.8|28552.8|6
1601912700000|2020-10-05 15:45:00|28577.5|28557.5|28580|28560|28580|28560|28575|28555|5
1601913000000|2020-10-05 15:50:00|28588.5|28568.5|28580|28560|28590|28570|28580|28560|10
1601913300000|2020-10-05 15:55:00|28582.5|28562.5|28587.4|28567.4|28587.4|28567.4|28582.5|28562.5|2
1601913600000|2020-10-05 16:00:00|28585|28565|28581.2|28561.2|28590|28570|28581.2|28561.2|7
1601913900000|2020-10-05 16:05:00|28582.5|28562.5|28582.5|28562.5|28583.8|28563.8|28582.5|28562.5|3
1601914200000|2020-10-05 16:10:00|28583.8|28563.8|28583.8|28563.8|28583.8|28563.8|28583.8|28563.8|1
1601914500000|2020-10-05 16:15:00|28582.5|28562.5|28582.5|28562.5|28583.8|28563.8|28582.5|28562.5|3
1601915100000|2020-10-05 16:25:00|28581.2|28561.2|28582.5|28562.5|28582.5|28562.5|28581.2|28561.2|2
1601915400000|2020-10-05 16:30:00|28575.2|28555.2|28577.5|28557.5|28580|28560|28572.6|28552.6|5
1601915700000|2020-10-05 16:35:00|28573.8|28553.8|28575|28555|28575|28555|28572.5|28552.5|3
1601916000000|2020-10-05 16:40:00|28572.5|28552.5|28575|28555|28575|28555|28572.5|28552.5|2
1601917800000|2020-10-05 17:10:00|28577.5|28557.5|28584.6|28564.6|28584.6|28564.6|28577.5|28557.5|3
1601918700000|2020-10-05 17:25:00|28582.5|28562.5|28585|28565|28585|28565|28582.5|28562.5|3
1601920200000|2020-10-05 17:50:00|28597|28577|28592.5|28572.5|28597|28577|28591|28571|3
1601921400000|2020-10-05 18:10:00|28590|28570|28585|28565|28590|28570|28585|28565|5
1601922600000|2020-10-05 18:30:00|28592.4|28572.4|28597|28577|28597|28577|28592.4|28572.4|2
1601923500000|2020-10-05 18:45:00|28595|28575|28592.5|28572.5|28595|28575|28592.5|28572.5|2
1601923800000|2020-10-05 18:50:00|28590|28570|28585.2|28565.2|28590|28570|28582.8|28562.8|4
1601924400000|2020-10-05 19:00:00|28585.3|28565.3|28582.5|28562.5|28585.3|28565.3|28582.5|28562.5|3
1601924700000|2020-10-05 19:05:00|28581.2|28561.2|28585|28565|28585|28565|28580|28560|4
1601925000000|2020-10-05 19:10:00|28580.5|28560.5|28580|28560|28580.5|28560.5|28580|28560|2
1601925900000|2020-10-05 19:25:00|28579.5|28559.5|28577|28557|28579.5|28559.5|28577|28557|4
1601926200000|2020-10-05 19:30:00|28579.5|28559.5|28574.5|28554.5|28579.5|28559.5|28572|28552|5
1601926500000|2020-10-05 19:35:00|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|1
1601926800000|2020-10-05 19:40:00|28577.5|28557.5|28577.5|28557.5|28577.5|28557.5|28573.8|28553.8|5
1601951400000|2020-10-06 02:30:00|28599.5|28579.5|28599.5|28579.5|28602|28582|28599.5|28579.5|7
1601951700000|2020-10-06 02:35:00|28600|28580|28615.5|28595.5|28618.5|28598.5|28600|28580|46
1601952000000|2020-10-06 02:40:00|28613|28593|28621.5|28601.5|28623.5|28603.5|28613|28593|50
1601952300000|2020-10-06 02:45:00|28622|28602|28628|28608|28630|28610|28620|28600|37
1601952600000|2020-10-06 02:50:00|28627.5|28607.5|28623.5|28603.5|28629.1|28609.1|28622.5|28602.5|21
1601952900000|2020-10-06 02:55:00|28623|28603|28623.5|28603.5|28623.5|28603.5|28623|28603|2
1601953200000|2020-10-06 03:00:00|28626|28606|28630|28610|28632.5|28612.5|28623|28603|22
1601953500000|2020-10-06 03:05:00|28629.5|28609.5|28627.5|28607.5|28634.5|28614.5|28626.9|28606.9|15
1601953800000|2020-10-06 03:10:00|28627|28607|28625|28605|28627|28607|28625|28605|10
1601954100000|2020-10-06 03:15:00|28624.5|28604.5|28609.5|28589.5|28624.5|28604.5|28604.5|28584.5|42
1601954400000|2020-10-06 03:20:00|28608|28588|28607.5|28587.5|28608.5|28588.5|28602.8|28582.8|14
1601954700000|2020-10-06 03:25:00|28608.8|28588.8|28606.5|28586.5|28612.5|28592.5|28606.5|28586.5|26
1601955000000|2020-10-06 03:30:00|28606.3|28586.3|28595.3|28575.3|28606.3|28586.3|28593.5|28573.5|17
1601955300000|2020-10-06 03:35:00|28596.3|28576.3|28600.5|28580.5|28603|28583|28595.8|28575.8|20
1601955600000|2020-10-06 03:40:00|28600|28580|28601.5|28581.5|28603|28583|28596.5|28576.5|19
1601955900000|2020-10-06 03:45:00|28602|28582|28602|28582|28608|28588|28602|28582|15
1601956200000|2020-10-06 03:50:00|28600.8|28580.8|28597|28577|28600.8|28580.8|28596.5|28576.5|7
1601956500000|2020-10-06 03:55:00|28595.8|28575.8|28584|28564|28597.1|28577.1|28567|28547|41
1601956800000|2020-10-06 04:00:00|28585|28565|28584.1|28564.1|28586.5|28566.5|28584.1|28564.1|7
1601957100000|2020-10-06 04:05:00|28584|28564|28583|28563|28584.5|28564.5|28583|28563|7
1601957400000|2020-10-06 04:10:00|28583.5|28563.5|28583.5|28563.5|28584|28564|28583.5|28563.5|3
1601957700000|2020-10-06 04:15:00|28584.3|28564.3|28581.8|28561.8|28585|28565|28580.3|28560.3|10
1601958300000|2020-10-06 04:25:00|28575|28555|28573.6|28553.6|28576.1|28556.1|28572.8|28552.8|18
1601958600000|2020-10-06 04:30:00|28574.1|28554.1|28557.8|28537.8|28574.1|28554.1|28557.3|28537.3|35
1601958900000|2020-10-06 04:35:00|28545|28525|28547.5|28527.5|28555.3|28531|28545|28518.5|20
1601959200000|2020-10-06 04:40:00|28546|28526|28547.5|28527.5|28547.5|28527.5|28545.5|28525.5|4
1601959500000|2020-10-06 04:45:00|28550.5|28530.5|28546.5|28526.5|28550.5|28530.5|28546|28526|7
1601959800000|2020-10-06 04:50:00|28546|28526|28547.5|28527.5|28554.7|28534.7|28546|28526|14
1601960100000|2020-10-06 04:55:00|28547|28527|28569.5|28549.5|28569.5|28549.5|28547|28527|15
1601960400000|2020-10-06 05:00:00|28571|28551|28554|28534|28571|28551|28553.5|28533.5|22
1601960700000|2020-10-06 05:05:00|28555|28535|28591.5|28571.5|28593.5|28573.5|28555|28535|45
1601961000000|2020-10-06 05:10:00|28591|28571|28586.5|28566.5|28591|28571|28583.5|28563.5|25
1601961300000|2020-10-06 05:15:00|28586|28566|28586|28566|28586|28566|28586|28566|1
1601961600000|2020-10-06 05:20:00|28588.5|28568.5|28585|28565|28589|28569|28585|28565|11
1601961900000|2020-10-06 05:25:00|28585.5|28565.5|28590.5|28570.5|28603|28583|28585.5|28565.5|17
1601962200000|2020-10-06 05:30:00|28590|28570|28590|28570|28593.3|28573.3|28583.5|28563.5|19
1601962500000|2020-10-06 05:35:00|28591|28571|28589.6|28569.6|28591|28571|28589.6|28569.6|4
1601962800000|2020-10-06 05:40:00|28589.1|28569.1|28578.3|28558.3|28589.5|28569.5|28575.5|28555.5|15
1601963100000|2020-10-06 05:45:00|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|1
1601963400000|2020-10-06 05:50:00|28577.5|28557.5|28561.5|28541.5|28577.5|28557.5|28561|28541|48
1601963700000|2020-10-06 05:55:00|28562|28542|28565.3|28545.3|28565.8|28545.8|28554.1|28534.1|27
1601964000000|2020-10-06 06:00:00|28564.8|28544.8|28569.2|28549.2|28569.2|28549.2|28563.3|28543.3|17
1601964300000|2020-10-06 06:05:00|28567.8|28547.8|28575.5|28555.5|28575.5|28555.5|28566|28546|20
1601964600000|2020-10-06 06:10:00|28576|28556|28579.5|28559.5|28581.2|28561.2|28575.5|28555.5|27
1601964900000|2020-10-06 06:15:00|28580|28560|28577.5|28557.5|28581.5|28561.5|28577.5|28557.5|22
1601965200000|2020-10-06 06:20:00|28578|28558|28576|28556|28578|28558|28570.3|28550.3|10
1601965500000|2020-10-06 06:25:00|28575.5|28555.5|28586|28566|28586|28566|28571.5|28551.5|46
1601965800000|2020-10-06 06:30:00|28586.5|28566.5|28592|28572|28593.8|28573.8|28586.5|28566.5|25
1601966100000|2020-10-06 06:35:00|28592.5|28572.5|28594.8|28574.8|28601.5|28581.5|28592.5|28572.5|36
1601966400000|2020-10-06 06:40:00|28594.5|28574.5|28598.5|28578.5|28599.8|28579.8|28593.5|28573.5|22
1601966700000|2020-10-06 06:45:00|28599|28579|28605.5|28585.5|28612|28592|28599|28579|28
1601967000000|2020-10-06 06:50:00|28603|28583|28597.5|28577.5|28603|28583|28593|28573|16
1601967300000|2020-10-06 06:55:00|28597|28577|28584.8|28564.8|28597|28577|28580|28560|46
1601967600000|2020-10-06 07:00:00|28587|28567|28591.5|28571.5|28595|28575|28586|28566|22
1601967900000|2020-10-06 07:05:00|28590.3|28570.3|28576|28556|28591.5|28571.5|28573|28553|49
1601968200000|2020-10-06 07:10:00|28576.5|28556.5|28580|28560|28585|28565|28576|28556|17
1601968500000|2020-10-06 07:15:00|28583|28563|28586|28566|28593.8|28573.8|28582.5|28562.5|33
1601968800000|2020-10-06 07:20:00|28586.5|28566.5|28588.5|28568.5|28589.5|28569.5|28579.5|28559.5|28
1601969100000|2020-10-06 07:25:00|28588.3|28568.3|28588|28568|28595|28575|28583|28563|34
1601969400000|2020-10-06 07:30:00|28589|28569|28592.5|28572.5|28592.5|28572.5|28585|28565|8
1601969700000|2020-10-06 07:35:00|28593.9|28573.9|28585.5|28565.5|28593.9|28573.9|28585.5|28565.5|6
1601970000000|2020-10-06 07:40:00|28585.1|28565.1|28582.2|28562.2|28585.1|28565.1|28582.2|28562.2|2
1601970300000|2020-10-06 07:45:00|28573.5|28553.5|28587.5|28567.5|28587.8|28567.8|28570.5|28550.5|38
1601970600000|2020-10-06 07:50:00|28586.1|28566.1|28592.5|28572.5|28597.8|28577.8|28586.1|28566.1|15
1601970900000|2020-10-06 07:55:00|28592.8|28572.8|28605.5|28585.5|28610.5|28590.5|28592.8|28572.8|28
1601971200000|2020-10-06 08:00:00|28605|28585|28602.5|28582.5|28605|28585|28598|28578|6
1601971500000|2020-10-06 08:05:00|28601.5|28581.5|28605|28585|28605.5|28585.5|28601.5|28581.5|4
1601971800000|2020-10-06 08:10:00|28611|28591|28613|28578|28623|28591|28611|28577.5|7
1601972100000|2020-10-06 08:15:00|28618|28583|28603|28583|28618|28583|28603|28575|7
1601972400000|2020-10-06 08:20:00|28598|28578|28598.5|28563.5|28602|28578|28598|28563.5|6
1601972700000|2020-10-06 08:25:00|28598|28563|28605|28570|28605|28570|28597.5|28562.5|8
1601973000000|2020-10-06 08:30:00|28602.5|28567.5|28610.5|28575.5|28610.5|28575.5|28602.5|28567.5|4
1601973300000|2020-10-06 08:35:00|28607.5|28572.5|28598|28578|28607.5|28579|28598|28572.5|3
1601973600000|2020-10-06 08:40:00|28595|28575|28610.5|28575.5|28610.5|28583|28595|28569.5|9
1601973900000|2020-10-06 08:45:00|28611|28576|28615.5|28580.5|28615.5|28580.5|28611|28576|2
1601974200000|2020-10-06 08:50:00|28612.5|28577.5|28600|28580|28612.5|28580|28598|28575.5|6
1601974500000|2020-10-06 08:55:00|28598|28578|28600|28580|28600|28580|28598|28578|6
1601974800000|2020-10-06 09:00:00|28603|28583|28598|28578|28603|28583|28598|28578|4
1601975100000|2020-10-06 09:05:00|28600|28580|28598|28578|28600|28580|28598|28578|2
1601975400000|2020-10-06 09:10:00|28600|28580|28607.5|28572.5|28613|28580|28600|28572.5|6
1601975700000|2020-10-06 09:15:00|28605.5|28570.5|28598|28563|28605.5|28575|28595|28562|11
1601976000000|2020-10-06 09:20:00|28597.5|28562.5|28602.5|28567.5|28602.5|28567.5|28597.5|28562.5|3
1601976900000|2020-10-06 09:35:00|28600|28565|28595.5|28560.5|28600|28569|28583|28548|24
1601977200000|2020-10-06 09:40:00|28592.5|28557.5|28597.5|28562.5|28602.5|28567.5|28592.5|28557.5|9
1601977500000|2020-10-06 09:45:00|28590|28555|28602.5|28567.5|28603|28568|28588|28555|20
1601977800000|2020-10-06 09:50:00|28603|28568|28605.5|28570.5|28607.5|28572.5|28602.5|28567.5|4
1601978100000|2020-10-06 09:55:00|28602.5|28567.5|28610.5|28575.5|28620.5|28585.5|28602.5|28567.5|18
1601978400000|2020-10-06 10:00:00|28612.5|28577.5|28618|28583|28620.5|28585.5|28612.5|28577.5|11
1601978700000|2020-10-06 10:05:00|28617.1|28597.1|28633|28598|28638.8|28603.8|28617.1|28597.1|13
1601979000000|2020-10-06 10:10:00|28630.5|28595.5|28628|28593|28633|28603.3|28613.5|28590.5|23
1601979300000|2020-10-06 10:15:00|28615.8|28595.8|28625.5|28590.5|28628|28598|28610.5|28587.7|19
1601979600000|2020-10-06 10:20:00|28614.8|28579.8|28614.8|28579.8|28614.8|28579.8|28614.8|28579.8|1
1601979900000|2020-10-06 10:25:00|28615.3|28580.3|28613.3|28593.3|28615.3|28593.3|28608.8|28580.3|8
1601980200000|2020-10-06 10:30:00|28613|28593|28620.5|28585.5|28620.5|28593|28613|28583|3
1601980500000|2020-10-06 10:35:00|28621.8|28586.8|28623|28588|28623|28588|28621.8|28586.8|2
1601980800000|2020-10-06 10:40:00|28613.3|28593.3|28616.1|28581.1|28616.1|28593.8|28612.8|28580.5|8
1601981100000|2020-10-06 10:45:00|28616.6|28581.6|28615.6|28580.6|28616.6|28581.6|28615.6|28580.6|2
1601981700000|2020-10-06 10:55:00|28623|28588|28627.1|28592.1|28627.1|28592.1|28623|28588|4
1601982000000|2020-10-06 11:00:00|28620.8|28600.8|28623|28588|28627.1|28600.8|28620.8|28588|3
1601982300000|2020-10-06 11:05:00|28617|28597|28617|28597|28624|28597|28617|28588|4
1601982600000|2020-10-06 11:10:00|28616|28596|28618.3|28598.3|28623|28598.3|28616|28588|5
1601982900000|2020-10-06 11:15:00|28618|28598|28616.5|28596.5|28618|28598|28613|28593|8
1601983500000|2020-10-06 11:25:00|28623|28588|28611.6|28576.6|28623|28593.3|28606|28576.5|24
1601983800000|2020-10-06 11:30:00|28611.1|28576.1|28610.6|28575.6|28611.1|28576.1|28608|28573|8
1601984100000|2020-10-06 11:35:00|28605.5|28570.5|28605.5|28570.5|28605.5|28570.5|28605.5|28570.5|1
1601985000000|2020-10-06 11:50:00|28605.2|28570.2|28605.2|28570.2|28605.2|28570.2|28605.2|28570.2|1
1601985300000|2020-10-06 11:55:00|28597.7|28562.7|28597.7|28562.7|28597.7|28562.7|28597.7|28562.7|1
1601985600000|2020-10-06 12:00:00|28598.7|28563.7|28599.7|28564.7|28599.7|28564.7|28598.7|28563.7|2
1601985900000|2020-10-06 12:05:00|28594.7|28574.7|28604.7|28584.7|28607.2|28587.2|28594.7|28574.7|13
1601986500000|2020-10-06 12:15:00|28607.5|28587.5|28614.4|28594.4|28614.4|28594.4|28607.5|28587.5|6
1601986800000|2020-10-06 12:20:00|28612.6|28592.6|28620|28585|28621|28595|28612.6|28585|14
1601987100000|2020-10-06 12:25:00|28610|28590|28607.5|28587.5|28610|28590|28606.1|28586.1|4
1601987700000|2020-10-06 12:35:00|28610|28590|28612.5|28592.5|28612.5|28592.5|28610|28590|2
1601988000000|2020-10-06 12:40:00|28614.8|28594.8|28615|28595|28615|28595|28611.2|28591.2|11
1601988600000|2020-10-06 12:50:00|28612.5|28592.5|28625.3|28605.3|28627.8|28607.8|28612.5|28592.5|5
1601988900000|2020-10-06 12:55:00|28625.5|28605.5|28624.5|28604.5|28637.3|28605.5|28624.5|28601.5|14
1601989200000|2020-10-06 13:00:00|28625|28605|28625|28605|28625|28605|28625|28605|1
1601989500000|2020-10-06 13:05:00|28627|28607|28645.1|28610.1|28645.1|28610.1|28625|28605|6
1601989800000|2020-10-06 13:10:00|28637.8|28602.8|28622.5|28602.5|28640.5|28605.5|28622.5|28600|10
1601990100000|2020-10-06 13:15:00|28625.3|28605.3|28626.2|28606.2|28629.7|28609.7|28625.3|28605.3|4
1601990400000|2020-10-06 13:20:00|28627.5|28607.5|28631.6|28611.6|28632.8|28612.8|28627.5|28607.5|6
1601990700000|2020-10-06 13:25:00|28632.9|28612.9|28640.5|28605.5|28653.6|28622.8|28631.6|28605.5|15
1601991000000|2020-10-06 13:30:00|28635|28615|28637.5|28617.5|28637.5|28617.5|28630.8|28610.8|12
1601991300000|2020-10-06 13:35:00|28642.4|28622.4|28640|28620|28642.4|28622.4|28640|28620|3
1601991600000|2020-10-06 13:40:00|28640.8|28620.8|28642.5|28622.5|28642.5|28622.5|28640.8|28620.8|2
1601991900000|2020-10-06 13:45:00|28640|28620|28637.5|28617.5|28642.4|28622.4|28637.5|28617.5|7
1601992200000|2020-10-06 13:50:00|28638.5|28618.5|28640|28620|28642.4|28622.4|28637|28617|21
1601992500000|2020-10-06 13:55:00|28650|28615|28642.5|28622.5|28650|28625|28642.5|28615|4
1601992800000|2020-10-06 14:00:00|28641.2|28621.2|28640|28620|28641.2|28621.2|28638|28618|4
1601993400000|2020-10-06 14:10:00|28639.8|28619.8|28637.5|28617.5|28639.8|28619.8|28636.2|28616.2|4
1601993700000|2020-10-06 14:15:00|28640|28605|28635|28615|28640|28615|28635|28605|2
1601994000000|2020-10-06 14:20:00|28637.5|28617.5|28635|28615|28637.5|28617.5|28635|28615|2
1601994300000|2020-10-06 14:25:00|28633|28613|28632.5|28612.5|28635|28615|28630.5|28610.5|5
1601994600000|2020-10-06 14:30:00|28637.4|28617.4|28637.1|28617.1|28638.7|28618.7|28635.1|28615.1|8
1601995200000|2020-10-06 14:40:00|28638.4|28618.4|28647|28627|28647|28627|28638.4|28618.4|3
1601995500000|2020-10-06 14:45:00|28646.4|28626.4|28642.5|28607.5|28650|28626.4|28633.5|28607.5|12
1601995800000|2020-10-06 14:50:00|28632.1|28612.1|28635|28615|28635|28615|28631.2|28611.2|4
1601996100000|2020-10-06 14:55:00|28637.1|28617.1|28647.5|28612.5|28650|28625.1|28637.1|28612.5|6
1601996400000|2020-10-06 15:00:00|28648.3|28613.3|28647.5|28612.5|28648.3|28613.3|28647.5|28612.5|2
1601997000000|2020-10-06 15:10:00|28642.1|28622.1|28638.4|28618.4|28642.1|28622.1|28637.1|28617.1|5
1601997300000|2020-10-06 15:15:00|28637.1|28617.1|28637.1|28617.1|28637.1|28617.1|28637.1|28617.1|1
1601997900000|2020-10-06 15:25:00|28638.4|28618.4|28642.6|28607.6|28650|28622|28637.1|28607.6|15
1601998200000|2020-10-06 15:30:00|28642.5|28607.5|28637.5|28602.5|28642.5|28613.9|28631.2|28597.5|11
1601998500000|2020-10-06 15:35:00|28632.1|28612.1|28632.1|28612.1|28632.1|28612.1|28632.1|28612.1|1
1601998800000|2020-10-06 15:40:00|28633.4|28613.4|28640|28620|28652.5|28620.1|28632.1|28605.5|23
1601999100000|2020-10-06 15:45:00|28638.9|28618.9|28655|28620|28655|28620|28638.9|28618.9|3
1601999400000|2020-10-06 15:50:00|28655.4|28620.4|28657.5|28622.5|28657.5|28622.5|28655.4|28620.4|2
1601999700000|2020-10-06 15:55:00|28659.6|28624.6|28659.9|28624.9|28660.5|28625.5|28659.6|28624.6|3
1602000000000|2020-10-06 16:00:00|28660.4|28625.4|28656.9|28636.9|28662.5|28636.9|28653.9|28625|7
1602000300000|2020-10-06 16:05:00|28656.2|28636.2|28657.1|28637.1|28661.1|28637.1|28655|28625|7
1602000900000|2020-10-06 16:15:00|28655.5|28635.5|28655|28635|28655.5|28635.5|28655|28635|2
1602001800000|2020-10-06 16:30:00|28656|28636|28655|28635|28656|28636|28655|28635|3
1602002100000|2020-10-06 16:35:00|28655.5|28635.5|28667.5|28632.5|28667.5|28638.4|28655.5|28632.5|3
1602002400000|2020-10-06 16:40:00|28665|28630|28665|28630|28665|28630|28665|28630|1
1602002700000|2020-10-06 16:45:00|28659.9|28624.9|28659.9|28624.9|28659.9|28624.9|28659.9|28624.9|1
1602003000000|2020-10-06 16:50:00|28651.5|28631.5|28650|28630|28652.1|28632.1|28650|28630|4
1602003300000|2020-10-06 16:55:00|28651.5|28631.5|28651.5|28631.5|28651.5|28631.5|28651.5|28631.5|1
1602003600000|2020-10-06 17:00:00|28651|28631|28650|28630|28651|28631|28650|28630|3
1602005700000|2020-10-06 17:35:00|28665.5|28630.5|28665.5|28630.5|28665.5|28630.5|28665.5|28630.5|1
1602006000000|2020-10-06 17:40:00|28665|28630|28665|28630|28665|28630|28665|28630|1
1602006900000|2020-10-06 17:55:00|28663.8|28628.8|28665|28630|28665|28630|28663.8|28628.8|2
1602007200000|2020-10-06 18:00:00|28663|28628|28657.1|28622.1|28663|28628|28657.1|28622.1|3
1602007500000|2020-10-06 18:05:00|28657.4|28622.4|28657.5|28622.5|28657.9|28622.9|28657.4|28622.4|3
1602008400000|2020-10-06 18:20:00|28656.6|28621.6|28650.8|28615.8|28657.5|28622.5|28650.8|28615.8|3
1602008700000|2020-10-06 18:25:00|28650.3|28615.3|28652.5|28617.5|28653|28618|28649.8|28614.8|11
1602009300000|2020-10-06 18:35:00|28652|28617|28652.5|28617.5|28652.5|28617.5|28652|28617|2
1602009600000|2020-10-06 18:40:00|28643.5|28623.5|28640|28620|28643.5|28623.5|28640|28620|4
1602009900000|2020-10-06 18:45:00|28643.5|28623.5|28645|28625|28645|28625|28643.5|28623.5|2
1602010200000|2020-10-06 18:50:00|28645.5|28625.5|28679|28644|28679.5|28644.5|28645.5|28625.5|22
1602010500000|2020-10-06 18:55:00|28680|28643|28687.5|28652.5|28687.5|28652.5|28680|28642|10
1602010800000|2020-10-06 19:00:00|28686.8|28651.8|28670|28635|28686.8|28651.8|28669|28635|18
1602011100000|2020-10-06 19:05:00|28670.5|28635.5|28693|28658|28697.5|28662.5|28670.5|28635.5|28
1602011400000|2020-10-06 19:10:00|28687|28659|28693|28658|28693|28659|28686|28656.5|6
1602011700000|2020-10-06 19:15:00|28692|28657|28687.5|28652.5|28692|28657|28687.5|28652.5|4
1602012000000|2020-10-06 19:20:00|28685|28650|28691|28664|28694.5|28664|28684.8|28649.8|13
1602012600000|2020-10-06 19:30:00|28690|28655|28681|28654|28690|28655|28681|28649.5|7
1602037800000|2020-10-07 02:30:00|28615.3|28595.3|28617.5|28597.5|28617.5|28597.5|28615.3|28595.3|4
1602038100000|2020-10-07 02:35:00|28618.5|28598.5|28618|28598|28619|28599|28617|28597|7
1602038400000|2020-10-07 02:40:00|28618.5|28598.5|28623.5|28603.5|28623.5|28603.5|28618.5|28598.5|10
1602038700000|2020-10-07 02:45:00|28623|28603|28623|28603|28624|28604|28623|28603|14
1602039000000|2020-10-07 02:50:00|28623.5|28603.5|28623.5|28603.5|28623.5|28603.5|28623|28603|7
1602039600000|2020-10-07 03:00:00|28624|28604|28626.5|28606.5|28626.5|28606.5|28623.5|28603.5|6
1602039900000|2020-10-07 03:05:00|28627|28607|28629|28609|28631.1|28611.1|28627|28607|14
1602040200000|2020-10-07 03:10:00|28629.5|28609.5|28629|28609|28629.5|28609.5|28628|28608|9
1602040500000|2020-10-07 03:15:00|28628.5|28608.5|28626.5|28606.5|28634|28614|28626|28606|8
1602040800000|2020-10-07 03:20:00|28626|28606|28626.8|28606.8|28627.5|28607.5|28626|28606|13
1602041100000|2020-10-07 03:25:00|28627.5|28607.5|28627.5|28607.5|28627.5|28607.5|28627|28607|3
1602041400000|2020-10-07 03:30:00|28627|28607|28626.5|28606.5|28627.5|28607.5|28625.1|28605.1|11
1602041700000|2020-10-07 03:35:00|28623.5|28603.5|28614.6|28594.6|28623.5|28603.5|28614.6|28594.6|12
1602042000000|2020-10-07 03:40:00|28613.3|28593.3|28608.5|28588.5|28614|28593.3|28602.5|28577.5|24
1602042300000|2020-10-07 03:45:00|28608|28588|28611.5|28591.5|28616.5|28596.5|28608|28588|39
1602042600000|2020-10-07 03:50:00|28611|28591|28613.8|28593.8|28613.8|28593.8|28609.6|28589.6|12
1602042900000|2020-10-07 03:55:00|28613.3|28593.3|28607|28587|28614.3|28594.3|28607|28587|21
1602043200000|2020-10-07 04:00:00|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|1
1602043800000|2020-10-07 04:10:00|28607|28587|28606|28586|28607|28587|28606|28586|3
1602044100000|2020-10-07 04:15:00|28606.5|28586.5|28607|28587|28607.5|28587.5|28604.6|28584.6|8
1602044400000|2020-10-07 04:20:00|28606.5|28586.5|28602|28582|28606.5|28586.5|28602|28582|12
1602044700000|2020-10-07 04:25:00|28601.5|28581.5|28602.5|28582.5|28603.5|28583.5|28601.5|28581.5|8
1602045000000|2020-10-07 04:30:00|28602.3|28582.3|28602.3|28582.3|28602.3|28582.3|28602.3|28582.3|1
1602045300000|2020-10-07 04:35:00|28602.5|28582.5|28602|28582|28603.5|28583.5|28601.8|28581.8|9
1602045600000|2020-10-07 04:40:00|28602.5|28582.5|28603.5|28583.5|28604|28584|28602|28582|11
1602045900000|2020-10-07 04:45:00|28604|28584|28602.5|28582.5|28604|28584|28602.5|28582.5|5
1602046200000|2020-10-07 04:50:00|28602|28582|28601|28581|28602.5|28582.5|28600|28580|16
1602046500000|2020-10-07 04:55:00|28600.5|28580.5|28605|28585|28605|28585|28600|28580|23
1602046800000|2020-10-07 05:00:00|28605.5|28585.5|28605|28585|28608|28588|28601.5|28581.5|13
1602047100000|2020-10-07 05:05:00|28604.5|28584.5|28601.3|28581.3|28604.5|28584.5|28601|28581|8
1602047400000|2020-10-07 05:10:00|28601.8|28581.8|28601.8|28581.8|28601.8|28581.8|28601.8|28581.8|1
1602047700000|2020-10-07 05:15:00|28601.5|28581.5|28601.8|28581.8|28601.8|28581.8|28601.5|28581.5|2
1602048000000|2020-10-07 05:20:00|28602|28582|28601.3|28581.3|28603|28583|28600.5|28580.5|10
1602048600000|2020-10-07 05:30:00|28601.8|28581.8|28601.8|28581.8|28602|28582|28601|28581|6
1602048900000|2020-10-07 05:35:00|28602.5|28582.5|28594.8|28574.8|28602.5|28582.5|28593.3|28573.3|36
1602049200000|2020-10-07 05:40:00|28593.8|28573.8|28591.8|28571.8|28597.3|28577.3|28588.6|28568.6|20
1602049500000|2020-10-07 05:45:00|28592.5|28572.5|28598.8|28578.8|28599.3|28579.3|28590.5|28570.5|20
1602049800000|2020-10-07 05:50:00|28599.3|28579.3|28599|28579|28603|28583|28595|28575|26
1602050100000|2020-10-07 05:55:00|28599.3|28579.3|28602|28582|28605|28585|28598|28578|16
1602050400000|2020-10-07 06:00:00|28601|28581|28601.5|28581.5|28608|28588|28598|28578|23
1602050700000|2020-10-07 06:05:00|28601|28581|28602.5|28582.5|28605.8|28585.8|28596.5|28576.5|25
1602051000000|2020-10-07 06:10:00|28603|28583|28603|28583|28608.5|28588.5|28602.5|28582.5|10
1602051300000|2020-10-07 06:15:00|28602|28582|28599.5|28579.5|28602|28582|28597.5|28577.5|17
1602051600000|2020-10-07 06:20:00|28598|28578|28594.3|28574.3|28599.5|28579.5|28593.5|28573.5|11
1602051900000|2020-10-07 06:25:00|28594.8|28574.8|28599|28579|28599|28579|28594|28574|5
1602052200000|2020-10-07 06:30:00|28598.5|28578.5|28590.7|28570.7|28599|28579|28588|28568|15
1602052500000|2020-10-07 06:35:00|28588.5|28568.5|28588.6|28568.6|28589.8|28569.8|28585.7|28565.7|15
1602052800000|2020-10-07 06:40:00|28588.1|28568.1|28588.6|28568.6|28589.3|28569.3|28583.6|28563.6|19
1602053100000|2020-10-07 06:45:00|28589.3|28569.3|28588.8|28568.8|28589.3|28569.3|28585.5|28565.5|19
1602053400000|2020-10-07 06:50:00|28586.5|28566.5|28578.6|28558.6|28586.5|28566.5|28578.5|28558.5|20
1602053700000|2020-10-07 06:55:00|28579.3|28559.3|28574.8|28554.8|28579.3|28559.3|28573.5|28553.5|20
1602054000000|2020-10-07 07:00:00|28573.8|28553.8|28573.6|28553.6|28575.3|28555.3|28572.3|28552.3|8
1602054300000|2020-10-07 07:05:00|28573.1|28553.1|28572.5|28537.5|28576.3|28556.3|28550|28524|42
1602054600000|2020-10-07 07:10:00|28573|28538|28567.3|28547.3|28573|28548|28564|28538|18
1602054900000|2020-10-07 07:15:00|28567.2|28547.2|28556.3|28536.3|28567.2|28547.2|28555|28535|5
1602055200000|2020-10-07 07:20:00|28557.5|28537.5|28533|28513|28558.8|28538.8|28520.5|28498|42
1602055500000|2020-10-07 07:25:00|28533.5|28513.5|28530.5|28510.5|28539.8|28519.8|28525.3|28496.5|33
1602055800000|2020-10-07 07:30:00|28532.5|28512.5|28533.4|28498.4|28543.2|28512.5|28509.3|28485.9|63
1602056100000|2020-10-07 07:35:00|28533.9|28498.9|28547.3|28527.3|28548|28527.3|28533.9|28498.9|28
1602056400000|2020-10-07 07:40:00|28546.5|28526.5|28540.3|28505.3|28546.5|28526.5|28537.6|28505.3|12
1602056700000|2020-10-07 07:45:00|28542|28507|28537.5|28502.5|28543.5|28517.2|28532.5|28498.5|21
1602057000000|2020-10-07 07:50:00|28538.5|28503.5|28508.6|28473.6|28538.5|28512.5|28501.8|28469.7|51
1602057300000|2020-10-07 07:55:00|28508.5|28473.5|28497.5|28477.5|28515.3|28480.3|28492.5|28464.6|41
1602057600000|2020-10-07 08:00:00|28498.9|28478.9|28508.9|28488.9|28520.3|28492.6|28497.5|28472.8|38
1602057900000|2020-10-07 08:05:00|28507.5|28487.5|28512.2|28492.2|28512.2|28492.2|28501.3|28481.3|22
1602058200000|2020-10-07 08:10:00|28512.5|28492.5|28513.9|28493.9|28522.2|28502.2|28512.5|28492.5|18
1602058500000|2020-10-07 08:15:00|28515|28495|28532.5|28512.5|28540|28515|28515|28495|18
1602058800000|2020-10-07 08:20:00|28535|28515|28525|28505|28537.5|28517.5|28525|28505|9
1602059100000|2020-10-07 08:25:00|28525.3|28505.3|28513.2|28493.2|28532|28507.8|28513.1|28493.1|16
1602059400000|2020-10-07 08:30:00|28525.3|28490.3|28502.8|28482.8|28525.3|28493.9|28498.2|28478.2|13
1602059700000|2020-10-07 08:35:00|28505.3|28485.3|28508.3|28473.3|28517.8|28495.3|28503.3|28473.3|13
1602060300000|2020-10-07 08:45:00|28495.5|28475.5|28497.7|28477.7|28507.6|28483.1|28491.4|28456.4|25
1602060600000|2020-10-07 08:50:00|28498.4|28478.4|28498.2|28463.2|28498.4|28478.4|28497.7|28463.2|5
1602060900000|2020-10-07 08:55:00|28495.8|28460.8|28495.8|28460.8|28498.2|28463.2|28495.8|28460.8|3
1602061200000|2020-10-07 09:00:00|28493.3|28458.3|28495|28460|28495.8|28465|28482.2|28453.2|15
1602061800000|2020-10-07 09:10:00|28499.6|28464.6|28502.1|28467.1|28502.1|28467.1|28499.6|28464.6|2
1602062100000|2020-10-07 09:15:00|28492.9|28472.9|28496|28476|28506.4|28482.1|28492.4|28468.6|20
1602062400000|2020-10-07 09:20:00|28495.5|28475.5|28492.5|28472.5|28501.8|28478.4|28492.5|28461|23
1602062700000|2020-10-07 09:25:00|28493.7|28473.7|28504.7|28484.7|28509.8|28484.7|28492.8|28472.8|21
1602063000000|2020-10-07 09:30:00|28502.8|28482.8|28497.7|28477.7|28505.3|28485.3|28497.7|28477.7|12
1602063300000|2020-10-07 09:35:00|28498.7|28478.7|28503|28483|28503|28483|28498.7|28478.7|4
1602063600000|2020-10-07 09:40:00|28505.3|28485.3|28504.4|28484.4|28505.8|28485.8|28504.4|28484.4|3
1602063900000|2020-10-07 09:45:00|28505.8|28485.8|28505.8|28485.8|28505.8|28485.8|28505.8|28485.8|1
1602064200000|2020-10-07 09:50:00|28507.3|28487.3|28507.3|28487.3|28507.3|28487.3|28505.8|28485.8|3
1602064500000|2020-10-07 09:55:00|28508.7|28488.7|28527.5|28492.5|28527.5|28495.8|28508.7|28487.8|19
1602064800000|2020-10-07 10:00:00|28527.8|28492.8|28513.5|28493.5|28527.8|28495.8|28510.5|28490|17
1602065100000|2020-10-07 10:05:00|28515|28495|28518.8|28498.8|28530|28503|28512.8|28492.8|18
1602065400000|2020-10-07 10:10:00|28523|28503|28518.8|28498.8|28523|28503|28517.5|28497.5|12
1602066000000|2020-10-07 10:20:00|28528.1|28508.1|28528.1|28508.1|28535.1|28508.1|28525.3|28500.1|5
1602066300000|2020-10-07 10:25:00|28534.3|28499.3|28532.8|28497.8|28535.5|28500.5|28532.8|28497.8|4
1602066600000|2020-10-07 10:30:00|28538|28503|28522.5|28502.5|28538|28503|28520.3|28497.8|9
1602067200000|2020-10-07 10:40:00|28521.1|28501.1|28522.5|28502.5|28522.5|28502.5|28521.1|28501.1|2
1602067500000|2020-10-07 10:45:00|28520|28500|28525.8|28505.8|28525.8|28505.8|28518.6|28498.6|10
1602067800000|2020-10-07 10:50:00|28523.5|28503.5|28532.3|28497.3|28533|28507.5|28522.3|28494.8|13
1602068100000|2020-10-07 10:55:00|28531|28496|28522.5|28487.5|28531|28502.5|28519.5|28487.3|9
1602068400000|2020-10-07 11:00:00|28524.3|28489.3|28522.5|28487.5|28525.5|28490.5|28522.5|28487.5|5
1602069000000|2020-10-07 11:10:00|28520|28485|28515|28495|28525|28495|28515|28485|10
1602069300000|2020-10-07 11:15:00|28520|28485|28510|28490|28520|28490|28507.5|28485|4
1602069600000|2020-10-07 11:20:00|28507.5|28487.5|28502.5|28467.5|28510|28487.5|28502.5|28467.5|3
1602069900000|2020-10-07 11:25:00|28485.8|28465.8|28496.5|28461.5|28496.5|28467.5|28485.8|28461.5|4
1602070200000|2020-10-07 11:30:00|28496.4|28461.4|28509.2|28474.2|28509.2|28474.2|28487.5|28460|21
1602070500000|2020-10-07 11:35:00|28509.7|28474.7|28510|28475|28510|28475|28509.7|28474.7|4
1602070800000|2020-10-07 11:40:00|28505|28470|28507.5|28472.5|28507.5|28472.5|28505|28470|3
1602071100000|2020-10-07 11:45:00|28495|28475|28495|28475|28495|28475|28495|28475|1
1602071400000|2020-10-07 11:50:00|28497.8|28462.8|28497.8|28462.8|28497.8|28462.8|28497.8|28462.8|1
1602071700000|2020-10-07 11:55:00|28498.8|28463.8|28485.8|28465.8|28498.8|28465.8|28485.3|28460|4
1602072000000|2020-10-07 12:00:00|28485|28465|28485|28465|28485|28465|28485|28465|1
1602072900000|2020-10-07 12:15:00|28487.2|28467.2|28497.5|28462.5|28504.3|28469.3|28487.2|28462.5|3
1602073500000|2020-10-07 12:25:00|28498.8|28463.8|28505|28470|28505|28470|28498.8|28463.8|3
1602073800000|2020-10-07 12:30:00|28500|28480|28500|28480|28500|28480|28497.4|28477.4|4
1602074400000|2020-10-07 12:40:00|28510|28475|28500|28480|28510|28480|28500|28475|2
1602075000000|2020-10-07 12:50:00|28497.5|28477.5|28502.2|28482.2|28502.2|28482.2|28496.1|28476.1|4
1602075300000|2020-10-07 12:55:00|28501.1|28481.1|28502.5|28482.5|28502.5|28482.5|28500|28480|5
1602075600000|2020-10-07 13:00:00|28500|28480|28500|28480|28505|28480|28493.8|28465.5|21
1602075900000|2020-10-07 13:05:00|28497.3|28477.3|28500|28480|28500|28480|28492.5|28472.5|6
1602076500000|2020-10-07 13:15:00|28503|28483|28512.5|28477.5|28515|28488|28498|28477.5|10
1602077100000|2020-10-07 13:25:00|28497.3|28477.3|28505|28485|28505|28485|28497.3|28477.3|2
1602077400000|2020-10-07 13:30:00|28503|28483|28500|28480|28503|28483|28500|28480|3
1602077700000|2020-10-07 13:35:00|28503.3|28483.3|28505|28485|28505|28485|28503.3|28483.3|2
1602078000000|2020-10-07 13:40:00|28506|28486|28506.6|28486.6|28524|28489|28506|28480.3|7
1602078300000|2020-10-07 13:45:00|28508.7|28488.7|28510|28490|28525.5|28496.6|28507.5|28487.5|16
1602078600000|2020-10-07 13:50:00|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|1
1602078900000|2020-10-07 13:55:00|28509.8|28489.8|28522.1|28487.1|28529.9|28494.9|28509.8|28487.1|10
1602079200000|2020-10-07 14:00:00|28522.6|28487.6|28522.6|28487.6|28522.6|28487.6|28522.6|28487.6|1
1602079500000|2020-10-07 14:05:00|28524.1|28489.1|28525.4|28490.4|28525.4|28490.4|28524.1|28489.1|4
1602080100000|2020-10-07 14:15:00|28525|28490|28523.5|28488.5|28525|28490|28523.5|28488.5|2
1602080400000|2020-10-07 14:20:00|28523|28488|28502.5|28467.5|28523|28491.2|28500.1|28465.1|11
1602080700000|2020-10-07 14:25:00|28502|28482|28505|28485|28505|28485|28499.1|28467.5|11
1602081000000|2020-10-07 14:30:00|28502.5|28482.5|28505|28485|28507.3|28487.3|28502.5|28482.5|10
1602081300000|2020-10-07 14:35:00|28507|28487|28522.5|28487.5|28530.5|28495.5|28505|28485|21
1602081600000|2020-10-07 14:40:00|28523|28488|28522|28487|28523|28488|28520|28485|4
1602081900000|2020-10-07 14:45:00|28520.5|28485.5|28520.5|28485.5|28522|28487|28520.5|28485.5|3
1602082200000|2020-10-07 14:50:00|28520|28485|28516.2|28496.2|28522.5|28500|28515|28485|10
1602082500000|2020-10-07 14:55:00|28516.9|28496.9|28516.9|28496.9|28517.5|28497.5|28516.9|28496.9|3
1602082800000|2020-10-07 15:00:00|28515|28495|28516.9|28496.9|28516.9|28496.9|28512|28492|9
1602083100000|2020-10-07 15:05:00|28520|28485|28507.5|28472.5|28520.2|28496.9|28503|28468|13
1602083400000|2020-10-07 15:10:00|28503.6|28468.6|28496.9|28476.9|28507.9|28480|28496.2|28468.6|9
1602083700000|2020-10-07 15:15:00|28497.9|28477.9|28506.9|28486.9|28506.9|28486.9|28497.9|28477.9|6
1602084000000|2020-10-07 15:20:00|28510.4|28490.4|28517.6|28482.6|28522.6|28496.9|28510.4|28482.6|11
1602084300000|2020-10-07 15:25:00|28517.5|28482.5|28517.5|28482.5|28517.5|28482.5|28515.6|28480.6|3
1602084600000|2020-10-07 15:30:00|28519.9|28484.9|28520|28485|28520|28488.7|28508.7|28479.7|4
1602084900000|2020-10-07 15:35:00|28521.9|28486.9|28522.5|28487.5|28522.5|28487.5|28521.9|28486.9|3
1602085200000|2020-10-07 15:40:00|28511.9|28491.9|28512.5|28477.5|28515|28491.9|28510|28477.5|4
1602085500000|2020-10-07 15:45:00|28509.1|28489.1|28511.9|28491.9|28517.5|28491.9|28509.1|28480.8|5
1602085800000|2020-10-07 15:50:00|28514.4|28494.4|28511.9|28491.9|28515|28495|28511.9|28491.9|5
1602087000000|2020-10-07 16:10:00|28512.9|28492.9|28511.9|28491.9|28515|28495|28511.9|28491.9|5
1602087900000|2020-10-07 16:25:00|28512.9|28492.9|28530|28510|28545.5|28515|28511.9|28490.7|48
1602088200000|2020-10-07 16:30:00|28529.8|28509.8|28527.5|28492.5|28532.1|28512.1|28520.4|28487.5|23
1602088500000|2020-10-07 16:35:00|28530|28495|28530|28495|28530|28495|28530|28495|1
1602089700000|2020-10-07 16:55:00|28528.8|28493.8|28530|28495|28530|28495|28527.5|28492.5|5
1602090000000|2020-10-07 17:00:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1602090300000|2020-10-07 17:05:00|28518.5|28498.5|28517.5|28497.5|28518.5|28498.5|28517.5|28497.5|2
1602090600000|2020-10-07 17:10:00|28516.9|28496.9|28517.5|28497.5|28517.5|28497.5|28516.9|28496.9|2
1602090900000|2020-10-07 17:15:00|28516.9|28496.9|28517.5|28482.5|28518|28496.9|28516.9|28482.5|3
1602093000000|2020-10-07 17:50:00|28517|28482|28507.5|28487.5|28517|28488.5|28507.5|28482|3
1602093300000|2020-10-07 17:55:00|28508.5|28488.5|28510|28490|28510|28490|28508.5|28488.5|2
1602093600000|2020-10-07 18:00:00|28511.5|28491.5|28512.5|28492.5|28512.5|28492.5|28511.5|28491.5|2
1602093900000|2020-10-07 18:05:00|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|28510|28490|3
1602094200000|2020-10-07 18:10:00|28512.5|28492.5|28510|28490|28512.5|28492.5|28510|28490|3
1602094500000|2020-10-07 18:15:00|28511.5|28491.5|28512.5|28492.5|28512.5|28492.5|28511.5|28491.5|2
1602094800000|2020-10-07 18:20:00|28511.5|28491.5|28510|28490|28511.5|28491.5|28510|28490|2
1602095100000|2020-10-07 18:25:00|28508.5|28488.5|28507.5|28487.5|28508.5|28488.5|28507.5|28487.5|2
1602095400000|2020-10-07 18:30:00|28520|28485|28517.5|28482.5|28520|28485|28517.5|28482.5|3
1602096000000|2020-10-07 18:40:00|28511.5|28491.5|28512.5|28492.5|28513.7|28493.7|28511.5|28491.5|4
1602096300000|2020-10-07 18:45:00|28513.5|28493.5|28520|28500|28520|28500|28513.5|28493.5|4
1602097200000|2020-10-07 19:00:00|28525.8|28490.8|28522.5|28487.5|28525.8|28490.8|28520|28485|5
1602097800000|2020-10-07 19:10:00|28512.5|28492.5|28520|28485|28520|28492.5|28507.8|28485|4
1602098100000|2020-10-07 19:15:00|28520.8|28485.8|28522.5|28487.5|28523|28488|28520.8|28485.8|3
1602098700000|2020-10-07 19:25:00|28516.3|28496.3|28515|28495|28518.4|28498.4|28515|28495|6
1602099300000|2020-10-07 19:35:00|28516.3|28496.3|28517.8|28497.8|28517.8|28497.8|28516.3|28496.3|2
1602099600000|2020-10-07 19:40:00|28522.8|28502.8|28522.1|28502.1|28522.8|28502.8|28520|28500|7
1602099900000|2020-10-07 19:45:00|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|1
1602100200000|2020-10-07 19:50:00|28522.1|28502.1|28522.8|28502.8|28522.8|28502.8|28522.1|28502.1|2
1602100500000|2020-10-07 19:55:00|28517.8|28497.8|28522.5|28487.5|28522.5|28497.8|28515|28485|5
1602124200000|2020-10-08 02:30:00|28531|28511|28532.5|28512.5|28537|28512.5|28529.6|28502|9
1602124500000|2020-10-08 02:35:00|28531.5|28511.5|28524.6|28504.6|28531.5|28511.5|28521.3|28501.3|26
1602124800000|2020-10-08 02:40:00|28524.5|28504.5|28529.3|28509.3|28531.3|28511.3|28523|28503|12
1602125100000|2020-10-08 02:45:00|28530.5|28510.5|28528|28508|28533.8|28513.8|28527.3|28507.3|24
1602125400000|2020-10-08 02:50:00|28528.5|28508.5|28547.5|28527.5|28548|28528|28528.5|28508.5|26
1602125700000|2020-10-08 02:55:00|28546.5|28526.5|28539.5|28519.5|28546.5|28526.5|28537|28517|31
1602126000000|2020-10-08 03:00:00|28540|28520|28525.5|28505.5|28541.5|28521.5|28523.6|28503.6|31
1602126300000|2020-10-08 03:05:00|28524.5|28504.5|28526.5|28506.5|28526.9|28506.9|28523.5|28503.5|17
1602126600000|2020-10-08 03:10:00|28526.6|28506.6|28527|28507|28529.3|28509.3|28526.5|28506.5|25
1602126900000|2020-10-08 03:15:00|28527.5|28507.5|28538|28503|28538|28511.5|28527.5|28502.5|10
1602127200000|2020-10-08 03:20:00|28537.5|28502.5|28526.8|28506.8|28537.5|28507.5|28526.8|28501|7
1602127500000|2020-10-08 03:25:00|28527|28507|28531|28511|28532|28512|28526.8|28506.8|13
1602127800000|2020-10-08 03:30:00|28531.5|28511.5|28528.2|28508.2|28536|28516|28525.8|28505.8|17
1602128100000|2020-10-08 03:35:00|28528|28508|28525.3|28505.3|28528|28508|28524.3|28504.3|16
1602128400000|2020-10-08 03:40:00|28520|28500|28519.8|28499.8|28522.5|28502.5|28519.8|28499.8|9
1602128700000|2020-10-08 03:45:00|28516.5|28496.5|28504.5|28484.5|28540.5|28512|28500.8|28480.8|58
1602129000000|2020-10-08 03:50:00|28505.5|28485.5|28515.5|28495.5|28522|28495.5|28505.5|28484.9|11
1602129300000|2020-10-08 03:55:00|28518|28498|28510.3|28490.3|28518.3|28498.3|28506.8|28486.8|22
1602129600000|2020-10-08 04:00:00|28511.2|28491.2|28488|28468|28511.2|28491.2|28485|28457|62
1602129900000|2020-10-08 04:05:00|28488.3|28468.3|28515.5|28480.5|28515.5|28480.5|28488.3|28468.3|15
1602130200000|2020-10-08 04:10:00|28518|28483|28517|28497|28527.5|28497|28513|28483|25
1602130500000|2020-10-08 04:15:00|28517.5|28497.5|28517.5|28497.5|28526.5|28498.3|28517.5|28491.5|7
1602130800000|2020-10-08 04:20:00|28516.5|28496.5|28524.5|28489.5|28524.5|28496.5|28512.5|28482|18
1602131100000|2020-10-08 04:25:00|28524|28489|28512.5|28492.5|28524.5|28496.5|28512.5|28489|16
1602131400000|2020-10-08 04:30:00|28513|28493|28505|28470|28513|28493|28496.5|28469|29
1602131700000|2020-10-08 04:35:00|28505.5|28470.5|28492|28472|28505.5|28472|28492|28469.2|6
1602132000000|2020-10-08 04:40:00|28493|28473|28496.5|28476.5|28504.5|28478.8|28493|28467.5|8
1602132300000|2020-10-08 04:45:00|28498.5|28478.5|28501.5|28481.5|28501.5|28481.5|28496.5|28476.5|7
1602132600000|2020-10-08 04:50:00|28502|28482|28502|28482|28503.5|28483.5|28502|28482|5
1602132900000|2020-10-08 04:55:00|28501.4|28481.4|28496.4|28476.4|28501.4|28481.4|28496.4|28476.4|6
1602133200000|2020-10-08 05:00:00|28496|28476|28493|28473|28496.5|28476.5|28493|28473|13
1602133500000|2020-10-08 05:05:00|28492.5|28472.5|28491|28471|28493.5|28473.5|28489.7|28469.7|8
1602133800000|2020-10-08 05:10:00|28491.5|28471.5|28491.5|28471.5|28492|28472|28491.5|28471.5|3
1602134100000|2020-10-08 05:15:00|28491.2|28471.2|28475|28455|28491.2|28471.2|28475|28455|24
1602134400000|2020-10-08 05:20:00|28474.5|28454.5|28476|28456|28476.5|28456.5|28474.5|28454.5|5
1602134700000|2020-10-08 05:25:00|28476.5|28456.5|28476.5|28456.5|28479|28459|28476|28456|9
1602135000000|2020-10-08 05:30:00|28475|28455|28469.1|28449.1|28478.5|28458.5|28468.1|28448.1|21
1602135300000|2020-10-08 05:35:00|28469.5|28449.5|28454.3|28434.3|28470.5|28450.5|28454.3|28434.3|14
1602135600000|2020-10-08 05:40:00|28453.8|28433.8|28454.5|28434.5|28455|28435|28451.6|28431.6|26
1602135900000|2020-10-08 05:45:00|28454.1|28434.1|28448|28428|28454.1|28434.1|28446|28426|16
1602136200000|2020-10-08 05:50:00|28447.5|28427.5|28463.5|28443.5|28466.4|28446.4|28443.5|28423.5|42
1602136500000|2020-10-08 05:55:00|28467.7|28447.7|28481.1|28446.1|28489|28457.9|28465.5|28445.5|28
1602136800000|2020-10-08 06:00:00|28481.6|28446.6|28498.5|28463.5|28498.5|28467.2|28478|28443|31
1602137100000|2020-10-08 06:05:00|28499.5|28464.5|28495.3|28460.3|28506.4|28480.6|28482.5|28453.5|44
1602137400000|2020-10-08 06:10:00|28495.5|28460.5|28510.8|28475.8|28512.3|28478.5|28490.6|28460.5|24
1602137700000|2020-10-08 06:15:00|28512.3|28477.3|28514|28479|28519|28484|28511.8|28476.8|28
1602138000000|2020-10-08 06:20:00|28513|28478|28499|28479|28516.5|28487.3|28496|28476|56
1602138300000|2020-10-08 06:25:00|28498.5|28478.5|28491.8|28456.8|28500|28480|28480|28446.5|43
1602138600000|2020-10-08 06:30:00|28482.8|28462.8|28459.7|28439.7|28482.8|28462.8|28459.1|28439.1|25
1602138900000|2020-10-08 06:35:00|28460.2|28440.2|28473.3|28453.3|28480.5|28460.5|28460.2|28440.2|26
1602139200000|2020-10-08 06:40:00|28472.5|28452.5|28458.5|28438.5|28472.5|28452.5|28455.8|28428.5|39
1602139500000|2020-10-08 06:45:00|28458|28438|28463.5|28443.5|28466.5|28446.5|28458|28438|21
1602139800000|2020-10-08 06:50:00|28466.3|28446.3|28461.3|28441.3|28472.3|28452.3|28460.8|28440.8|16
1602140100000|2020-10-08 06:55:00|28459.1|28439.1|28461.3|28441.3|28465.1|28445.1|28457|28437|27
1602140400000|2020-10-08 07:00:00|28462.8|28442.8|28500|28465|28500.8|28465.8|28461.3|28441.3|56
1602140700000|2020-10-08 07:05:00|28487.8|28467.8|28487|28452|28500.8|28470.5|28481.1|28452|31
1602141000000|2020-10-08 07:10:00|28486.5|28451.5|28476.8|28456.8|28487|28462.5|28476.8|28450|20
1602141300000|2020-10-08 07:15:00|28478.5|28458.5|28464.5|28444.5|28478.5|28458.5|28462|28442|20
1602141600000|2020-10-08 07:20:00|28466.8|28446.8|28461.5|28426.5|28467.5|28446.8|28454.5|28422.8|23
1602141900000|2020-10-08 07:25:00|28461|28426|28455|28435|28467.5|28437.3|28452.5|28422.5|42
1602142200000|2020-10-08 07:30:00|28457|28437|28460|28425|28480.3|28445.3|28453|28425|30
1602142500000|2020-10-08 07:35:00|28462.5|28427.5|28452|28417|28462.5|28427.8|28447.8|28417|12
1602142800000|2020-10-08 07:40:00|28455|28420|28460|28425|28462.5|28428.9|28447.5|28420|29
1602143100000|2020-10-08 07:45:00|28462|28427|28465|28430|28475|28441.1|28452.5|28422.5|38
1602143400000|2020-10-08 07:50:00|28456.3|28436.3|28468|28433|28473|28438|28452.8|28425|62
1602143700000|2020-10-08 07:55:00|28466.5|28431.5|28455|28420|28466.5|28437.2|28452.5|28417.5|15
1602144000000|2020-10-08 08:00:00|28455.5|28420.5|28442.8|28422.8|28455.5|28428.9|28442.8|28415.5|11
1602144300000|2020-10-08 08:05:00|28447.2|28427.2|28446.7|28426.7|28455|28429.2|28444.2|28420|13
1602144600000|2020-10-08 08:10:00|28449.2|28429.2|28449.2|28429.2|28449.2|28429.2|28449.2|28429.2|1
1602144900000|2020-10-08 08:15:00|28446.7|28426.7|28445|28425|28454|28434|28445|28425|17
1602145200000|2020-10-08 08:20:00|28447.2|28427.2|28445|28425|28450|28430|28445|28425|7
1602145500000|2020-10-08 08:25:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28449.8|28429.8|6
1602145800000|2020-10-08 08:30:00|28445|28425|28452.2|28432.2|28456|28432.2|28445|28420|9
1602146100000|2020-10-08 08:35:00|28470.5|28435.5|28452.8|28432.8|28472.5|28440|28452.7|28432.7|12
1602146400000|2020-10-08 08:40:00|28455|28435|28455|28435|28457.5|28437.5|28455|28435|3
1602146700000|2020-10-08 08:45:00|28455.8|28435.8|28467.2|28447.2|28467.2|28447.2|28455.8|28435.8|7
1602147000000|2020-10-08 08:50:00|28465.8|28445.8|28464.7|28444.7|28467.2|28447.2|28464.7|28444.7|3
1602147300000|2020-10-08 08:55:00|28465|28445|28464.8|28444.8|28467.2|28447.2|28461.1|28441.1|8
1602147600000|2020-10-08 09:00:00|28462.2|28442.2|28480|28445|28480|28450|28462.2|28442.2|8
1602147900000|2020-10-08 09:05:00|28470|28450|28460|28440|28470|28450|28460|28440|9
1602148200000|2020-10-08 09:10:00|28459.8|28439.8|28461.3|28441.3|28461.3|28441.3|28456.3|28436.3|6
1602148500000|2020-10-08 09:15:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1602148800000|2020-10-08 09:20:00|28462|28442|28455.5|28435.5|28462|28442|28455.5|28435.5|3
1602149100000|2020-10-08 09:25:00|28454.7|28434.7|28452.5|28432.5|28454.7|28434.7|28452.5|28432.5|5
1602149400000|2020-10-08 09:30:00|28451.1|28431.1|28452.8|28432.8|28457.5|28437.5|28445.5|28425.5|13
1602149700000|2020-10-08 09:35:00|28447.8|28427.8|28450.3|28430.3|28450.3|28430.3|28447.8|28427.8|3
1602150000000|2020-10-08 09:40:00|28452.5|28432.5|28450.3|28430.3|28452.5|28432.5|28450.3|28430.3|2
1602150300000|2020-10-08 09:45:00|28452.8|28432.8|28452.8|28432.8|28455.3|28435.3|28452.8|28432.8|4
1602150600000|2020-10-08 09:50:00|28454.2|28434.2|28470.3|28450.3|28492.8|28457.8|28454.2|28434.2|26
1602151200000|2020-10-08 10:00:00|28472.3|28452.3|28475.3|28455.3|28492.8|28459.7|28472.3|28451.6|12
1602151500000|2020-10-08 10:05:00|28472.8|28452.8|28472.8|28452.8|28473.6|28453.6|28465.3|28445.3|14
1602152700000|2020-10-08 10:25:00|28475.3|28455.3|28472.8|28452.8|28475.3|28455.3|28472.8|28452.8|2
1602153300000|2020-10-08 10:35:00|28478.3|28443.3|28480.3|28445.3|28480.3|28445.3|28475|28440|10
1602153900000|2020-10-08 10:45:00|28473.5|28453.5|28475.3|28455.3|28475.3|28455.3|28468.2|28448.2|8
1602154800000|2020-10-08 11:00:00|28477.8|28457.8|28477.2|28457.2|28477.8|28457.8|28477.2|28457.2|2
1602155100000|2020-10-08 11:05:00|28487.2|28452.2|28485|28450|28487.2|28452.2|28484.7|28449.7|4
1602155700000|2020-10-08 11:15:00|28480|28460|28480|28460|28480|28460|28480|28460|1
1602156300000|2020-10-08 11:25:00|28477.5|28457.5|28480|28460|28480|28460|28477.5|28457.5|2
1602156900000|2020-10-08 11:35:00|28487.2|28467.2|28485|28465|28487.2|28467.2|28485|28465|2
1602157200000|2020-10-08 11:40:00|28487.5|28467.5|28494.5|28474.5|28494.5|28474.5|28485|28465|3
1602157500000|2020-10-08 11:45:00|28495|28475|28497.5|28477.5|28512.5|28480|28495|28473.7|7
1602157800000|2020-10-08 11:50:00|28502.5|28467.5|28502|28467|28505|28470|28500.9|28465.9|7
1602158400000|2020-10-08 12:00:00|28502.5|28467.5|28502.5|28467.5|28505|28470|28502.5|28467.5|3
1602158700000|2020-10-08 12:05:00|28502.8|28467.8|28502.5|28467.5|28504.3|28469.3|28502.5|28467.5|8
1602159300000|2020-10-08 12:15:00|28500|28465|28490|28470|28500|28476.2|28490|28465|7
1602159600000|2020-10-08 12:20:00|28492.5|28457.5|28482.8|28462.8|28492.5|28470|28482.8|28457.5|10
1602159900000|2020-10-08 12:25:00|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|1
1602160200000|2020-10-08 12:30:00|28481.9|28461.9|28515|28480|28516.5|28481.5|28481.9|28461.9|27
1602160500000|2020-10-08 12:35:00|28507.5|28472.5|28507.5|28472.5|28507.5|28472.5|28507.5|28472.5|1
1602160800000|2020-10-08 12:40:00|28506.5|28471.5|28512.5|28477.5|28512.5|28477.5|28506.5|28471.5|8
1602161100000|2020-10-08 12:45:00|28504.5|28484.5|28492.3|28472.3|28508.5|28484.5|28485.5|28462.5|29
1602161400000|2020-10-08 12:50:00|28485.5|28465.5|28487.5|28467.5|28490|28470|28485.5|28465.5|10
1602161700000|2020-10-08 12:55:00|28488.9|28468.9|28485|28465|28495.3|28468.9|28473.8|28445.8|31
1602162000000|2020-10-08 13:00:00|28487.5|28467.5|28500|28465|28500|28470.5|28487.5|28461.5|12
1602162300000|2020-10-08 13:05:00|28501.4|28466.4|28497.8|28462.8|28512.5|28477.5|28495|28460|16
1602162600000|2020-10-08 13:10:00|28500|28465|28500|28465|28504|28480|28497.5|28465|9
1602163200000|2020-10-08 13:20:00|28498.8|28463.8|28489|28469|28498.8|28472.5|28489|28462.5|5
1602163500000|2020-10-08 13:25:00|28497.5|28462.5|28480|28445|28500|28467.5|28480|28445|7
1602163800000|2020-10-08 13:30:00|28482.5|28447.5|28482.5|28447.5|28485|28450|28480|28445|6
1602164100000|2020-10-08 13:35:00|28485|28450|28480|28445|28485|28450|28480|28445|3
1602164400000|2020-10-08 13:40:00|28477.5|28442.5|28482.5|28447.5|28485|28452.5|28467.5|28442.5|7
1602164700000|2020-10-08 13:45:00|28480|28445|28482.5|28447.5|28482.5|28447.5|28480|28445|3
1602165000000|2020-10-08 13:50:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1602165300000|2020-10-08 13:55:00|28478.8|28443.8|28472.2|28452.2|28478.8|28452.2|28466.4|28443.8|9
1602165600000|2020-10-08 14:00:00|28472.5|28452.5|28477.5|28457.5|28482.5|28458.8|28471.2|28447.5|9
1602165900000|2020-10-08 14:05:00|28478.8|28458.8|28480|28445|28492.2|28462.7|28478.8|28445|11
1602166200000|2020-10-08 14:10:00|28467.5|28447.5|28472.5|28452.5|28477.5|28452.5|28466.2|28440|7
1602166500000|2020-10-08 14:15:00|28472.9|28452.9|28472.5|28452.5|28472.9|28452.9|28472.5|28452.5|2
1602166800000|2020-10-08 14:20:00|28470|28450|28473|28438|28482.2|28452.7|28468|28433|10
1602167100000|2020-10-08 14:25:00|28467.5|28447.5|28467.5|28447.5|28480|28448.8|28467.5|28442.5|8
1602167400000|2020-10-08 14:30:00|28467.9|28447.9|28462.5|28442.5|28468.8|28448.8|28462.5|28442.5|8
1602167700000|2020-10-08 14:35:00|28462.3|28442.3|28467.5|28432.5|28467.5|28442.3|28457.3|28425.5|5
1602168000000|2020-10-08 14:40:00|28466.4|28431.4|28467.5|28432.5|28467.5|28432.5|28466.4|28431.4|2
1602168300000|2020-10-08 14:45:00|28467.9|28432.9|28467.5|28447.5|28467.9|28447.5|28465|28432.5|8
1602168600000|2020-10-08 14:50:00|28477.5|28442.5|28472.5|28452.5|28477.5|28452.5|28467.5|28435|8
1602168900000|2020-10-08 14:55:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1602169200000|2020-10-08 15:00:00|28472.4|28452.4|28471.2|28451.2|28472.5|28452.5|28470.1|28450.1|6
1602169500000|2020-10-08 15:05:00|28470.5|28435.5|28472.5|28437.5|28477.5|28452.2|28462.6|28435.5|13
1602170100000|2020-10-08 15:15:00|28475|28440|28467.5|28447.5|28475|28448.8|28467.5|28437.5|5
1602170400000|2020-10-08 15:20:00|28462.6|28442.6|28462.6|28442.6|28462.6|28442.6|28462.6|28442.6|1
1602170700000|2020-10-08 15:25:00|28465|28445|28462.5|28442.5|28465.5|28445.5|28462.5|28442.5|6
1602171300000|2020-10-08 15:35:00|28462.8|28427.8|28462.5|28427.5|28465|28430|28462.5|28427.5|3
1602171600000|2020-10-08 15:40:00|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|1
1602171900000|2020-10-08 15:45:00|28451.4|28431.4|28458.9|28423.9|28461.4|28431.4|28446.5|28423.9|7
1602172200000|2020-10-08 15:50:00|28459.9|28424.9|28456.4|28436.4|28459.9|28436.4|28456.4|28424.9|2
1602172500000|2020-10-08 15:55:00|28453.9|28433.9|28472.1|28437.1|28474.5|28439.5|28453.9|28433.9|15
1602172800000|2020-10-08 16:00:00|28457.2|28437.2|28457.1|28437.1|28458.4|28438.4|28457.1|28437.1|3
1602173700000|2020-10-08 16:15:00|28455.8|28435.8|28459.6|28424.6|28459.6|28435.8|28455.8|28424.6|2
1602174600000|2020-10-08 16:30:00|28462.1|28427.1|28462.5|28427.5|28462.5|28427.5|28462.1|28427.1|2
1602174900000|2020-10-08 16:35:00|28463|28428|28463|28428|28463|28428|28463|28428|1
1602175200000|2020-10-08 16:40:00|28462.5|28427.5|28462.5|28427.5|28464.5|28429.5|28462.5|28427.5|4
1602175500000|2020-10-08 16:45:00|28460.5|28425.5|28457.5|28422.5|28460.5|28425.5|28457.5|28422.5|2
1602175800000|2020-10-08 16:50:00|28458|28423|28458|28423|28458|28423|28458|28423|1
1602176100000|2020-10-08 16:55:00|28458.5|28423.5|28460.5|28425.5|28461.5|28426.5|28458.5|28423.5|4
1602176400000|2020-10-08 17:00:00|28461|28426|28460.5|28425.5|28461|28426|28460.5|28425.5|2
1602176700000|2020-10-08 17:05:00|28460|28425|28462.1|28427.1|28462.1|28427.1|28459.6|28424.6|5
1602177000000|2020-10-08 17:10:00|28459.6|28424.6|28452.1|28432.1|28462.1|28432.1|28452.1|28424.6|3
1602177900000|2020-10-08 17:25:00|28450.8|28430.8|28457.1|28422.1|28457.1|28430.8|28450.8|28422.1|2
1602179100000|2020-10-08 17:45:00|28452.1|28432.1|28457.1|28422.1|28457.1|28432.1|28450.8|28422.1|3
1602179400000|2020-10-08 17:50:00|28457.4|28422.4|28457.1|28422.1|28457.4|28432.1|28450.8|28422.1|4
1602180000000|2020-10-08 18:00:00|28452.1|28432.1|28457.1|28422.1|28457.1|28432.1|28450.8|28422.1|4
1602182400000|2020-10-08 18:40:00|28447.1|28427.1|28447.1|28427.1|28448.4|28428.4|28447.1|28427.1|3
1602183300000|2020-10-08 18:55:00|28442.2|28422.2|28437.2|28417.2|28442.2|28422.2|28437.2|28417.2|2
1602183600000|2020-10-08 19:00:00|28437.1|28417.1|28442|28422|28447|28427|28437|28412|5
1602184200000|2020-10-08 19:10:00|28442.3|28422.3|28447|28412|28452.3|28422.3|28437|28412|7
1602185700000|2020-10-08 19:35:00|28452|28417|28452|28417|28452|28417|28452|28417|1
1602186300000|2020-10-08 19:45:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1602186600000|2020-10-08 19:50:00|28465|28430|28463.8|28428.8|28469.3|28434.3|28463.8|28428.8|9
1602186900000|2020-10-08 19:55:00|28459.5|28424.5|28452|28417|28459.5|28424.5|28452|28417|3
1602210600000|2020-10-09 02:30:00|28420.4|28384.4|28420.4|28384.4|28420.4|28384.4|28420.4|28384.4|1
1602210900000|2020-10-09 02:35:00|28417.2|28382.2|28408.3|28373.3|28417.2|28382.2|28408.3|28373.3|3
1602211200000|2020-10-09 02:40:00|28408.5|28373.5|28410|28375|28410|28375|28408.5|28373.5|2
1602211500000|2020-10-09 02:45:00|28410.5|28375.5|28399.5|28364.5|28412.5|28380.3|28393.5|28358.5|20
1602211800000|2020-10-09 02:50:00|28398|28363|28393|28358|28398|28363|28385.8|28350.8|19
1602212400000|2020-10-09 03:00:00|28392.5|28357.5|28389|28354|28394.3|28363|28378.5|28354|31
1602212700000|2020-10-09 03:05:00|28388|28353|28391.5|28356.5|28392|28357|28387.5|28352.5|10
1602213000000|2020-10-09 03:10:00|28390.5|28355.5|28388.5|28353.5|28390.5|28355.5|28388.5|28353.5|2
1602213300000|2020-10-09 03:15:00|28389|28354|28391.5|28356.5|28391.5|28356.5|28389|28354|7
1602214800000|2020-10-09 03:40:00|28389.5|28354.5|28381.5|28361.5|28390|28361.5|28381.5|28353.5|11
1602215100000|2020-10-09 03:45:00|28381|28361|28379.5|28359.5|28381|28361|28379.5|28359.5|4
1602215400000|2020-10-09 03:50:00|28386.2|28366.2|28386|28366|28394.5|28368.5|28385|28357.8|12
1602215700000|2020-10-09 03:55:00|28385.5|28365.5|28386|28366|28386.5|28366.5|28385|28365|6
1602216000000|2020-10-09 04:00:00|28386.5|28366.5|28399.3|28364.3|28401|28373|28386.5|28364.3|17
1602217200000|2020-10-09 04:20:00|28398.5|28363.5|28399.3|28364.3|28399.3|28364.3|28398.5|28363.5|2
1602218400000|2020-10-09 04:40:00|28400.3|28365.3|28400.7|28365.7|28401.8|28366.8|28397.3|28362.3|12
1602218700000|2020-10-09 04:45:00|28399.3|28364.3|28400|28365|28400.8|28365.8|28399.3|28364.3|7
1602219000000|2020-10-09 04:50:00|28396|28376|28406|28371|28409.5|28376|28396|28369.8|8
1602219600000|2020-10-09 05:00:00|28405.3|28370.3|28398.3|28363.3|28405.3|28370.3|28396.8|28361.8|7
1602219900000|2020-10-09 05:05:00|28397.3|28362.3|28389|28354|28397.3|28362.3|28380.3|28345.3|21
1602220200000|2020-10-09 05:10:00|28388.5|28353.5|28388|28353|28388.5|28353.5|28388|28353|2
1602220500000|2020-10-09 05:15:00|28389|28354|28400|28365|28402.5|28367.5|28383.5|28354|13
1602220800000|2020-10-09 05:20:00|28400.5|28365.5|28399.5|28364.5|28400.5|28365.5|28399.5|28364.5|5
1602221100000|2020-10-09 05:25:00|28399|28364|28399.5|28364.5|28399.5|28364.5|28399|28364|2
1602222000000|2020-10-09 05:40:00|28400|28365|28407|28372|28409.3|28374.3|28400|28365|9
1602222300000|2020-10-09 05:45:00|28407.5|28372.5|28407|28372|28407.5|28372.5|28407|28372|2
1602222600000|2020-10-09 05:50:00|28408.5|28373.5|28410.7|28375.7|28411.2|28376.2|28408|28373|8
1602222900000|2020-10-09 05:55:00|28410.5|28375.5|28407|28372|28411.5|28376.5|28407|28372|15
1602223200000|2020-10-09 06:00:00|28406.5|28371.5|28412|28377|28412.6|28386.2|28404.7|28371.5|16
1602223500000|2020-10-09 06:05:00|28412.5|28377.5|28416.8|28381.8|28422.5|28398.3|28403.5|28368.5|41
1602223800000|2020-10-09 06:10:00|28416.3|28381.3|28423.7|28388.7|28423.7|28388.7|28416.3|28381.3|5
1602224100000|2020-10-09 06:15:00|28422.2|28387.2|28418|28383|28423.7|28388.7|28413.7|28378.7|11
1602224400000|2020-10-09 06:20:00|28417.5|28382.5|28422.6|28387.6|28422.6|28390.5|28408.3|28377|22
1602224700000|2020-10-09 06:25:00|28410.5|28390.5|28403|28368|28410.5|28390.5|28388.5|28360.5|23
1602225000000|2020-10-09 06:30:00|28403.6|28368.6|28415.8|28380.8|28415.8|28380.8|28403|28368|16
1602225300000|2020-10-09 06:35:00|28416.3|28381.3|28416.3|28381.3|28416.3|28381.3|28416.3|28381.3|1
1602225600000|2020-10-09 06:40:00|28416.5|28381.5|28423|28388|28423|28388|28416.3|28381.3|15
1602225900000|2020-10-09 06:45:00|28422.5|28387.5|28422|28387|28422.5|28387.5|28420.5|28385.5|4
1602226200000|2020-10-09 06:50:00|28423|28388|28430.5|28395.5|28434.5|28399.5|28417.8|28388|27
1602226500000|2020-10-09 06:55:00|28430|28395|28427.5|28392.5|28435.6|28400.6|28421.7|28386.7|25
1602226800000|2020-10-09 07:00:00|28427.3|28392.3|28417.5|28382.5|28427.3|28392.3|28408.8|28380|17
1602227100000|2020-10-09 07:05:00|28418|28383|28417|28382|28418|28383|28416.5|28381.5|6
1602227400000|2020-10-09 07:10:00|28415|28380|28405|28385|28415.5|28392.2|28403.5|28380|13
1602227700000|2020-10-09 07:15:00|28405.5|28385.5|28404|28384|28405.5|28385.5|28404|28384|2
1602228000000|2020-10-09 07:20:00|28404.5|28384.5|28408.3|28388.3|28417.5|28388.3|28404.5|28381.3|8
1602228300000|2020-10-09 07:25:00|28407.8|28387.8|28410|28390|28410|28390|28407.8|28387.8|3
1602228600000|2020-10-09 07:30:00|28411.3|28391.3|28409.8|28389.8|28413.3|28393.3|28408.3|28388.3|11
1602228900000|2020-10-09 07:35:00|28409.3|28389.3|28420|28385|28422.8|28397.5|28409.3|28384|14
1602229200000|2020-10-09 07:40:00|28423|28388|28432.5|28397.5|28434.1|28399.1|28416.5|28388|14
1602229500000|2020-10-09 07:45:00|28431.8|28396.8|28430.5|28395.5|28432.5|28397.5|28427.5|28392.5|8
1602229800000|2020-10-09 07:50:00|28430|28395|28427.5|28392.5|28430.5|28395.5|28427.5|28392.5|10
1602230100000|2020-10-09 07:55:00|28426.8|28391.8|28425|28390|28427.5|28392.5|28425|28390|3
1602230400000|2020-10-09 08:00:00|28422.5|28387.5|28397.5|28362.5|28422.5|28387.5|28390.8|28355.8|41
1602230700000|2020-10-09 08:05:00|28392.5|28372.5|28398.5|28363.5|28402.5|28372.5|28392.5|28363.5|5
1602231000000|2020-10-09 08:10:00|28399|28364|28400|28365|28404.1|28369.1|28399|28364|4
1602231300000|2020-10-09 08:15:00|28402.5|28367.5|28392.5|28372.5|28402.5|28372.5|28392.5|28367.5|2
1602231600000|2020-10-09 08:20:00|28395|28375|28400|28380|28402.5|28382.5|28395|28375|6
1602232200000|2020-10-09 08:30:00|28395|28375|28390|28370|28397.5|28377.5|28390|28370|5
1602232500000|2020-10-09 08:35:00|28392.8|28372.8|28390|28370|28392.8|28372.8|28390|28370|2
1602232800000|2020-10-09 08:40:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1602233100000|2020-10-09 08:45:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602233700000|2020-10-09 08:55:00|28389.5|28369.5|28384|28349|28392.5|28369.5|28377.5|28349|12
1602234000000|2020-10-09 09:00:00|28385|28350|28380|28360|28386.5|28362.8|28376.5|28350|6
1602234600000|2020-10-09 09:10:00|28387.2|28367.2|28386.1|28366.1|28387.5|28367.5|28386.1|28366.1|6
1602234900000|2020-10-09 09:15:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1602235200000|2020-10-09 09:20:00|28386.1|28366.1|28387.5|28367.5|28390|28370|28386.1|28366.1|4
1602235500000|2020-10-09 09:25:00|28386.1|28366.1|28387.5|28367.5|28387.5|28367.5|28386.1|28366.1|4
1602235800000|2020-10-09 09:30:00|28388.5|28368.5|28388.5|28368.5|28389.5|28369.5|28388.5|28368.5|3
1602236100000|2020-10-09 09:35:00|28387.1|28367.1|28388.5|28368.5|28388.5|28368.5|28387.1|28367.1|2
1602236400000|2020-10-09 09:40:00|28393.2|28373.2|28393.2|28373.2|28393.2|28373.2|28393.2|28373.2|1
1602237000000|2020-10-09 09:50:00|28391|28371|28393.5|28373.5|28393.5|28373.5|28391|28371|2
1602237300000|2020-10-09 09:55:00|28408.5|28383.5|28408.5|28373.5|28408.5|28383.5|28403.5|28373.5|3
1602237600000|2020-10-09 10:00:00|28409.5|28374.5|28409.5|28374.5|28409.5|28374.5|28409.5|28374.5|1
1602238500000|2020-10-09 10:15:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1602239100000|2020-10-09 10:25:00|28394.2|28374.2|28397|28377|28397|28377|28394.2|28374.2|2
1602240000000|2020-10-09 10:40:00|28394.2|28374.2|28395|28375|28397|28377|28394.2|28374.2|4
1602240300000|2020-10-09 10:45:00|28390|28370|28390|28370|28392.5|28372.5|28387.6|28367.6|5
1602241500000|2020-10-09 11:05:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1602241800000|2020-10-09 11:10:00||28352.5||28352.5||28352.5||28352.5|1
1602242100000|2020-10-09 11:15:00|28388.5|28353.5|28389.5|28354.5|28389.5|28354.5|28388.5|28353.5|2
1602242700000|2020-10-09 11:25:00|28394.5|28359.5|28379.5|28359.5|28394.5|28362|28379.5|28359.5|3
1602243300000|2020-10-09 11:35:00|28377|28357|28379.5|28344.5|28379.5|28357|28367.5|28344.5|5
1602243600000|2020-10-09 11:40:00|28387.3|28352.3|28390.7|28355.7|28392|28357|28387.3|28352.3|5
1602243900000|2020-10-09 11:45:00|28391.2|28356.2|28379.5|28359.5|28392|28359.5|28379.5|28354.5|4
1602244200000|2020-10-09 11:50:00|28384.5|28349.5|28389.2|28369.2|28389.9|28369.9|28379.5|28349.5|8
1602244500000|2020-10-09 11:55:00|28389.6|28369.6|28390.9|28370.9|28397.4|28377.4|28389.6|28369.6|8
1602244800000|2020-10-09 12:00:00|28391|28371|28389.8|28369.8|28391|28371|28389.8|28369.8|2
1602245100000|2020-10-09 12:05:00|28390.9|28370.9|28408.5|28373.5|28408.5|28373.5|28390.9|28370.9|4
1602245400000|2020-10-09 12:10:00|28404.5|28384.5|28404.5|28384.5|28408.6|28388.6|28404.5|28384.5|5
1602245700000|2020-10-09 12:15:00|28403.5|28383.5|28402.5|28382.5|28403.5|28383.5|28402.5|28382.5|2
1602246600000|2020-10-09 12:30:00|28400|28380|28395|28375|28400|28380|28392.5|28372.5|3
1602246900000|2020-10-09 12:35:00|28394.7|28374.7|28395|28375|28395|28375|28392.2|28372.2|3
1602247200000|2020-10-09 12:40:00|28390|28370|28392.5|28372.5|28395|28375|28387.8|28367.8|13
1602247500000|2020-10-09 12:45:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602247800000|2020-10-09 12:50:00|28382.5|28362.5|28389.5|28369.5|28389.5|28369.5|28382.5|28362.5|6
1602248100000|2020-10-09 12:55:00|28387.5|28367.5|28387.5|28367.5|28392.2|28372.2|28387.5|28367.5|4
1602248400000|2020-10-09 13:00:00|28390|28370|28395|28375|28395|28375|28390|28370|2
1602249000000|2020-10-09 13:10:00|28404.5|28369.5|28402.5|28367.5|28404.5|28369.5|28402.5|28367.5|3
1602249300000|2020-10-09 13:15:00|28400|28365|28390|28370|28400|28370|28387.5|28365|6
1602249600000|2020-10-09 13:20:00|28387.5|28367.5|28392.5|28372.5|28392.5|28372.5|28382.6|28362.6|9
1602249900000|2020-10-09 13:25:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602250200000|2020-10-09 13:30:00|28382.8|28362.8|28385|28365|28387.5|28367.5|28382.8|28362.8|7
1602250500000|2020-10-09 13:35:00|28387.5|28367.5|28387.5|28367.5|28388.8|28368.8|28387.5|28367.5|3
1602251100000|2020-10-09 13:45:00|28392.4|28372.4|28390|28370|28392.4|28372.4|28390|28370|2
1602251400000|2020-10-09 13:50:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1602251700000|2020-10-09 13:55:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602252000000|2020-10-09 14:00:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28386.2|28366.2|3
1602252600000|2020-10-09 14:10:00|28386.2|28366.2|28387.5|28367.5|28387.5|28367.5|28386.2|28366.2|2
1602252900000|2020-10-09 14:15:00|28388.8|28368.8|28390|28370|28394.7|28374.7|28388.8|28368.8|6
1602253800000|2020-10-09 14:30:00|28387.5|28367.5|28387.4|28367.4|28388.8|28368.8|28385.4|28365.4|6
1602254700000|2020-10-09 14:45:00|28387.5|28367.5|28385|28365|28387.5|28367.5|28378.6|28358.6|7
1602255300000|2020-10-09 14:55:00|28382.5|28362.5|28385|28365|28385|28365|28382.5|28362.5|3
1602255900000|2020-10-09 15:05:00|28387.5|28367.5|28390|28370|28390|28370|28385|28365|4
1602256200000|2020-10-09 15:10:00|28387.5|28367.5|28397.4|28377.4|28397.4|28377.4|28386.6|28366.6|8
1602256500000|2020-10-09 15:15:00|28392.5|28372.5|28395|28375|28397.5|28377.5|28392.5|28372.5|6
1602256800000|2020-10-09 15:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1602257100000|2020-10-09 15:25:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1602257400000|2020-10-09 15:30:00|28387.8|28367.8|28390.1|28370.1|28390.1|28370.1|28387.8|28367.8|3
1602257700000|2020-10-09 15:35:00|28389.5|28369.5|28384.2|28364.2|28389.5|28369.5|28384.2|28364.2|5
1602258000000|2020-10-09 15:40:00|28384.9|28364.9|28389.7|28369.7|28399.2|28375|28384.4|28363.9|13
1602258300000|2020-10-09 15:45:00|28395.5|28375.5|28387.5|28367.5|28399.9|28376.7|28384.1|28364.1|24
1602258600000|2020-10-09 15:50:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1602258900000|2020-10-09 15:55:00|28387.5|28367.5|28392.2|28372.2|28392.2|28372.2|28387.5|28367.5|3
1602259200000|2020-10-09 16:00:00|28393.4|28373.4|28395.9|28375.9|28405.9|28375.9|28393.4|28368.4|6
1602259500000|2020-10-09 16:05:00|28395.7|28375.7|28396.7|28376.7|28396.7|28376.7|28394.5|28374.5|7
1602259800000|2020-10-09 16:10:00|28396.2|28376.2|28395.8|28375.8|28396.2|28376.2|28395.7|28375.7|5
1602260100000|2020-10-09 16:15:00|28394.5|28374.5|28387.6|28367.6|28403.7|28375.8|28387.6|28367.6|13
1602260400000|2020-10-09 16:20:00|28386.2|28366.2|28385|28365|28386.2|28366.2|28382.5|28362.5|17
1602261000000|2020-10-09 16:30:00|28385.1|28365.1|28385|28365|28385.1|28365.1|28385|28365|2
1602261600000|2020-10-09 16:40:00|28387.5|28367.5|28390|28370|28400|28372|28387.5|28364.5|6
1602262500000|2020-10-09 16:55:00|28395|28360|28390|28370|28395|28370|28389.8|28360|3
1602263100000|2020-10-09 17:05:00|28395.9|28375.9|28397.4|28377.4|28397.4|28377.4|28392.5|28372.5|7
1602263400000|2020-10-09 17:10:00|28398.8|28378.8|28397.5|28377.5|28398.8|28378.8|28396.3|28376.3|5
1602264300000|2020-10-09 17:25:00|28409.5|28374.5|28404.7|28384.7|28412.3|28384.7|28402.7|28374.5|10
1602264600000|2020-10-09 17:30:00|28405.2|28385.2|28408.5|28373.5|28413.5|28385.7|28405.2|28373.5|4
1602265200000|2020-10-09 17:40:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1602265500000|2020-10-09 17:45:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1602267000000|2020-10-09 18:10:00|28385.2|28365.2|28385.2|28365.2|28385.2|28365.2|28385.2|28365.2|1
1602267300000|2020-10-09 18:15:00|28394|28359|28397.5|28362.5|28397.5|28362.5|28394|28359|3
1602267900000|2020-10-09 18:25:00|28393.3|28358.3|28382.5|28362.5|28393.3|28365|28382.5|28357.5|5
1602268200000|2020-10-09 18:30:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1602268500000|2020-10-09 18:35:00|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|1
1602269400000|2020-10-09 18:50:00|28393|28358|28393|28358|28393|28358|28393|28358|1
1602269700000|2020-10-09 18:55:00|28393.5|28358.5|28394|28359|28394|28359|28393.5|28358.5|2
1602270600000|2020-10-09 19:10:00|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|1
1602270900000|2020-10-09 19:15:00|28395|28360|28395|28360|28395|28360|28395|28360|1
1602271200000|2020-10-09 19:20:00|28394|28359|28395.5|28360.5|28395.5|28360.5|28394|28359|2
1602271500000|2020-10-09 19:25:00|28397.5|28362.5|28397.5|28362.5|28397.5|28362.5|28397.5|28362.5|1
1602271800000|2020-10-09 19:30:00|28396.5|28361.5|28395|28360|28396.5|28361.5|28394.5|28359.5|6
1602272100000|2020-10-09 19:35:00|28396|28359|28396|28359|28396|28359|28396|28359|2
1602272700000|2020-10-09 19:45:00|28392|28356|28386|28351|28392|28357|28385|28350|20
1602273300000|2020-10-09 19:55:00|28386.5|28351.5|28397|28362|28398|28363|28386.5|28351.5|13
1602469800000|2020-10-12 02:30:00|28469|28449|28468.6|28448.6|28472|28452|28468.1|28448.1|6
1602470100000|2020-10-12 02:35:00|28471.1|28451.1|28466|28446|28471.1|28451.1|28465.5|28445.5|9
1602470400000|2020-10-12 02:40:00|28465.6|28445.6|28462.8|28442.8|28466|28446|28462.8|28442.8|11
1602470700000|2020-10-12 02:45:00|28463.3|28443.3|28460.5|28440.5|28464.4|28444.4|28458.3|28438.3|17
1602471000000|2020-10-12 02:50:00|28461|28441|28459.5|28439.5|28461|28441|28455|28435|10
1602471300000|2020-10-12 02:55:00|28454|28434|28451.8|28431.8|28454|28434|28451.3|28431.3|4
1602471600000|2020-10-12 03:00:00|28447.8|28427.8|28454.5|28434.5|28456|28436|28447.5|28427.5|19
1602471900000|2020-10-12 03:05:00|28454|28434|28451.2|28431.2|28455|28435|28447.4|28427.4|16
1602472200000|2020-10-12 03:10:00|28447.4|28427.4|28434.5|28414.5|28447.4|28427.4|28434.5|28414.5|16
1602472800000|2020-10-12 03:20:00|28432.5|28412.5|28422.5|28402.5|28432.5|28412.5|28419.8|28399.8|24
1602473100000|2020-10-12 03:25:00|28422.4|28402.4|28420|28400|28422.4|28402.4|28412.8|28392.8|15
1602473400000|2020-10-12 03:30:00|28420.5|28400.5|28412.5|28392.5|28420.5|28400.5|28402.5|28382.5|31
1602473700000|2020-10-12 03:35:00|28412|28392|28404|28384|28412|28392|28403.5|28383.5|7
1602474000000|2020-10-12 03:40:00|28402.5|28382.5|28410.5|28390.5|28415.2|28395.2|28402|28382|28
1602474300000|2020-10-12 03:45:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|2
1602474600000|2020-10-12 03:50:00|28416.5|28396.5|28413.6|28393.6|28418.8|28398.8|28413.6|28393.6|4
1602474900000|2020-10-12 03:55:00|28412.8|28392.8|28412|28392|28415.3|28395.3|28412|28392|9
1602475200000|2020-10-12 04:00:00|28415|28395|28413.5|28393.5|28416.3|28396.3|28413|28393|7
1602475500000|2020-10-12 04:05:00|28414|28394|28410.5|28390.5|28414|28394|28410|28390|8
1602476100000|2020-10-12 04:15:00|28410|28390|28409.5|28389.5|28410|28390|28409.5|28389.5|2
1602477000000|2020-10-12 04:30:00|28410|28390|28410.5|28390.5|28410.5|28390.5|28410|28390|2
1602477300000|2020-10-12 04:35:00|28410|28390|28408.6|28388.6|28410|28390|28408.1|28388.1|3
1602477600000|2020-10-12 04:40:00|28407.8|28387.8|28403.5|28383.5|28408|28388|28398.5|28378.5|13
1602477900000|2020-10-12 04:45:00|28402.4|28382.4|28396.5|28376.5|28402.4|28382.4|28396|28376|7
1602478200000|2020-10-12 04:50:00|28398.5|28378.5|28396.5|28376.5|28398.8|28378.8|28394.6|28374.6|5
1602478800000|2020-10-12 05:00:00|28394.1|28374.1|28392|28372|28394.1|28374.1|28392|28372|8
1602479100000|2020-10-12 05:05:00|28391.5|28371.5|28396|28376|28396.5|28376.5|28391.5|28371.5|4
1602479700000|2020-10-12 05:15:00|28395|28375|28388.2|28368.2|28395|28375|28387.8|28367.8|15
1602480000000|2020-10-12 05:20:00|28388.3|28368.3|28391|28371|28396.5|28376.5|28388.3|28368.3|18
1602480300000|2020-10-12 05:25:00|28390|28370|28387.5|28367.5|28391|28371|28385.5|28365.5|21
1602480900000|2020-10-12 05:35:00|28387.8|28367.8|28392.8|28372.8|28392.8|28372.8|28387.8|28367.8|6
1602481200000|2020-10-12 05:40:00|28392.5|28372.5|28385.5|28365.5|28392.5|28372.5|28385.5|28365.5|9
1602481500000|2020-10-12 05:45:00|28386|28366|28395|28360|28401.5|28376.5|28385.5|28360|18
1602481800000|2020-10-12 05:50:00|28395.5|28360.5|28388.8|28368.8|28397.5|28368.8|28387.5|28360.5|8
1602482100000|2020-10-12 05:55:00|28390|28370|28393.7|28373.7|28406.5|28378.7|28389.6|28369.6|26
1602482400000|2020-10-12 06:00:00|28394|28374|28407.2|28387.2|28407.2|28387.2|28393.7|28373.7|30
1602482700000|2020-10-12 06:05:00|28407|28387|28394.5|28374.5|28407.3|28387.3|28392.5|28372.5|28
1602483000000|2020-10-12 06:10:00|28394.2|28374.2|28392.6|28372.6|28394.2|28374.2|28392.6|28372.6|3
1602483300000|2020-10-12 06:15:00|28395.5|28375.5|28390|28370|28397.3|28377.3|28387.7|28367.7|30
1602483600000|2020-10-12 06:20:00|28391|28371|28384.5|28364.5|28395.5|28375.5|28382|28362|35
1602483900000|2020-10-12 06:25:00|28384.2|28364.2|28381.9|28361.9|28385.7|28365.7|28379.5|28359.5|21
1602484200000|2020-10-12 06:30:00|28381.7|28361.7|28375.5|28355.5|28383.6|28363.6|28375.5|28355.5|26
1602484500000|2020-10-12 06:35:00|28377|28357|28379.5|28359.5|28383|28363|28375|28355|15
1602484800000|2020-10-12 06:40:00|28379.2|28359.2|28382.8|28362.8|28386.9|28366.9|28379.2|28359.2|27
1602485100000|2020-10-12 06:45:00|28383.8|28363.8|28390|28370|28393.3|28373.3|28382.3|28362.3|19
1602485400000|2020-10-12 06:50:00|28389.5|28369.5|28393.8|28373.8|28394|28374|28387.3|28367.3|14
1602485700000|2020-10-12 06:55:00|28393.3|28373.3|28388.4|28368.4|28395.5|28375.5|28388.4|28368.4|12
1602486000000|2020-10-12 07:00:00|28387.9|28367.9|28381.5|28361.5|28387.9|28367.9|28381.5|28361.5|14
1602486300000|2020-10-12 07:05:00|28382|28362|28377.2|28357.2|28382|28362|28376.2|28356.2|16
1602486600000|2020-10-12 07:10:00|28377.7|28357.7|28377.1|28357.1|28382.2|28362.2|28376.1|28356.1|31
1602486900000|2020-10-12 07:15:00|28377.6|28357.6|28372.7|28352.7|28377.6|28357.6|28363.5|28343.5|44
1602487200000|2020-10-12 07:20:00|28372.2|28352.2|28367.5|28347.5|28374|28354|28367.5|28347.5|27
1602487500000|2020-10-12 07:25:00|28368|28348|28369.8|28349.8|28369.8|28349.8|28368|28348|7
1602487800000|2020-10-12 07:30:00|28370.8|28350.8|28367.2|28347.2|28371.9|28351.9|28365.7|28345.7|18
1602488100000|2020-10-12 07:35:00|28362.4|28342.4|28360.8|28340.8|28362.4|28342.4|28360.8|28340.8|2
1602488400000|2020-10-12 07:40:00|28362.2|28342.2|28365.7|28345.7|28367.2|28347.2|28362.2|28342.2|13
1602488700000|2020-10-12 07:45:00|28361.1|28341.1|28367.8|28347.8|28369.2|28349.2|28361.1|28341.1|13
1602489000000|2020-10-12 07:50:00|28372.5|28352.5|28377.5|28357.5|28377.8|28357.8|28372.2|28352.2|11
1602489300000|2020-10-12 07:55:00|28375|28355|28369.6|28349.6|28375.3|28355.3|28369.6|28349.6|9
1602489600000|2020-10-12 08:00:00|28370.3|28350.3|28370.7|28350.7|28371.9|28350.7|28366|28336.2|18
1602489900000|2020-10-12 08:05:00|28377.2|28357.2|28380|28360|28382.5|28362.5|28372.5|28352.5|13
1602490200000|2020-10-12 08:10:00|28382.5|28362.5|28392.5|28372.5|28392.5|28372.5|28382.5|28362.5|16
1602490500000|2020-10-12 08:15:00|28387.8|28367.8|28400|28380|28404.3|28380|28385|28365|10
1602490800000|2020-10-12 08:20:00|28397.5|28377.5|28395.1|28375.1|28407.4|28387.4|28395.1|28375.1|16
1602491100000|2020-10-12 08:25:00|28392.8|28372.8|28402.9|28382.9|28407.5|28384.5|28392.8|28370|14
1602491400000|2020-10-12 08:30:00|28400|28365|28397.5|28377.5|28405|28382.3|28392.8|28360|16
1602491700000|2020-10-12 08:35:00|28405.5|28370.5|28412.5|28377.5|28412.5|28377.5|28402.5|28367.5|8
1602492000000|2020-10-12 08:40:00|28415.5|28380.5|28412.5|28377.5|28417.5|28382.5|28412.5|28377.5|10
1602492300000|2020-10-12 08:45:00|28413|28378|28415.5|28380.5|28415.5|28380.5|28410|28375|22
1602492600000|2020-10-12 08:50:00|28406.1|28386.1|28410.1|28390.1|28410.1|28390.1|28402.8|28382.8|9
1602492900000|2020-10-12 08:55:00|28408.7|28388.7|28420.5|28385.5|28428.2|28393.2|28406.2|28384.2|19
1602493200000|2020-10-12 09:00:00|28420|28385|28431.5|28396.5|28434|28399|28420|28385|30
1602493500000|2020-10-12 09:05:00|28432.5|28397.5|28441.5|28406.5|28447.5|28412.5|28430.5|28395.5|50
1602493800000|2020-10-12 09:10:00|28440.5|28405.5|28438.5|28403.5|28440.5|28405.5|28438.5|28403.5|5
1602494100000|2020-10-12 09:15:00|28439.5|28404.5|28446.5|28411.5|28450.5|28415.5|28439.5|28404.5|6
1602494400000|2020-10-12 09:20:00|28445.5|28410.5|28447.5|28412.5|28453|28418|28440.5|28405.5|25
1602494700000|2020-10-12 09:25:00|28447|28412|28450|28415|28455|28420|28437.5|28402.5|28
1602495000000|2020-10-12 09:30:00|28450.5|28415.5|28450|28415|28451|28416|28442.5|28407.5|26
1602495300000|2020-10-12 09:35:00|28446.5|28411.5|28441.5|28406.5|28453|28418|28441.5|28406.5|26
1602495600000|2020-10-12 09:40:00|28439|28404|28449|28414|28451|28416|28438|28403|21
1602495900000|2020-10-12 09:45:00|28450|28415|28450|28415|28454|28419|28450|28415|8
1602496200000|2020-10-12 09:50:00|28449|28414|28443|28408|28449|28414|28443|28408|5
1602496500000|2020-10-12 09:55:00|28442.5|28407.5|28438|28403|28442.5|28407.5|28438|28403|5
1602496800000|2020-10-12 10:00:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1602497100000|2020-10-12 10:05:00|28431.5|28396.5|28436.5|28401.5|28438|28403|28428.5|28393.5|13
1602497400000|2020-10-12 10:10:00|28433|28398|28433|28398|28438|28403|28433|28398|9
1602497700000|2020-10-12 10:15:00|28432|28397|28433|28398|28433|28398|28432|28397|2
1602498000000|2020-10-12 10:20:00|28433.5|28398.5|28433.5|28398.5|28433.5|28398.5|28433.5|28398.5|1
1602498600000|2020-10-12 10:30:00|28434|28399|28436|28401|28436.5|28401.5|28433.5|28398.5|5
1602499200000|2020-10-12 10:40:00|28435.5|28400.5|28425.5|28390.5|28435.5|28400.5|28419|28381|21
1602499500000|2020-10-12 10:45:00|28425|28390|28425|28390|28425.5|28390.5|28425|28390|3
1602499800000|2020-10-12 10:50:00|28431|28394|28431|28394|28431|28394|28430|28394|3
1602500100000|2020-10-12 10:55:00|28430|28395|28430.5|28395.5|28430.5|28395.5|28427.5|28392.5|7
1602500400000|2020-10-12 11:00:00|28431.5|28396.5|28435.5|28400.5|28436.5|28401.5|28431.5|28396.5|12
1602500700000|2020-10-12 11:05:00|28435|28400|28435|28400|28435|28400|28435|28400|1
1602501000000|2020-10-12 11:10:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1602501300000|2020-10-12 11:15:00|28436|28401|28433|28398|28436|28401|28433|28398|8
1602501600000|2020-10-12 11:20:00|28433.3|28398.3|28435|28400|28435|28400|28433|28398|4
1602502200000|2020-10-12 11:30:00|28420|28400.3|28430|28410|28435|28410|28420|28400|7
1602503100000|2020-10-12 11:45:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1602503400000|2020-10-12 11:50:00|28431.1|28411.1|28430|28410|28431.1|28411.1|28427.7|28407.7|7
1602506700000|2020-10-12 12:45:00|28432.8|28412.8|28427.5|28407.5|28432.8|28412.8|28427.5|28407.5|3
1602507000000|2020-10-12 12:50:00|28428.9|28408.9|28411.5|28391.5|28428.9|28408.9|28411.5|28388|16
1602507300000|2020-10-12 12:55:00|28414|28394|28415.3|28395.3|28420|28400|28414|28394|26
1602507600000|2020-10-12 13:00:00|28419.8|28384.8|28422.8|28387.8|28423.3|28388.3|28418.5|28383.5|6
1602507900000|2020-10-12 13:05:00|28423.3|28388.3|28432.5|28397.5|28432.5|28397.5|28422.8|28387.8|7
1602508800000|2020-10-12 13:20:00|28427.5|28392.5|28437.5|28402.5|28437.5|28402.5|28426.3|28391.3|7
1602509100000|2020-10-12 13:25:00|28439.3|28404.3|28439.3|28404.3|28439.3|28404.3|28439.3|28404.3|1
1602509400000|2020-10-12 13:30:00|28441.5|28406.5|28445|28410|28445|28418.8|28437.5|28406.5|7
1602509700000|2020-10-12 13:35:00|28442.5|28407.5|28437.5|28417.5|28442.5|28417.5|28436.2|28407.5|4
1602510000000|2020-10-12 13:40:00|28438.8|28418.8|28442.5|28407.5|28442.5|28418.8|28432.5|28407.5|7
1602510300000|2020-10-12 13:45:00|28444.9|28409.9|28444.9|28409.9|28444.9|28409.9|28444.9|28409.9|1
1602510600000|2020-10-12 13:50:00|28452.1|28417.1|28451.9|28416.9|28452.6|28417.6|28446.7|28411.7|7
1602510900000|2020-10-12 13:55:00|28451.4|28416.4|28444.9|28409.9|28451.4|28416.4|28444.9|28409.9|5
1602511200000|2020-10-12 14:00:00|28448.3|28413.3|28444.9|28409.9|28448.3|28413.3|28443.3|28408.3|7
1602511500000|2020-10-12 14:05:00|28443.3|28408.3|28442.7|28407.7|28443.3|28408.3|28442.7|28407.7|3
1602511800000|2020-10-12 14:10:00|28443.2|28408.2|28439.3|28404.3|28443.3|28408.3|28438.4|28403.4|5
1602512100000|2020-10-12 14:15:00|28438.3|28403.3|28444.9|28409.9|28444.9|28409.9|28438.3|28403.3|7
1602512400000|2020-10-12 14:20:00|28448.2|28413.2|28439.3|28404.3|28448.8|28413.8|28438.4|28403.4|15
1602512700000|2020-10-12 14:25:00|28438.3|28403.3|28438.3|28403.3|28439.3|28404.3|28438.3|28403.3|3
1602513000000|2020-10-12 14:30:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|5
1602513900000|2020-10-12 14:45:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|2
1602514200000|2020-10-12 14:50:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|2
1602514500000|2020-10-12 14:55:00|28426|28391|28438.6|28403.6|28438.6|28403.6|28422.6|28387.6|12
1602514800000|2020-10-12 15:00:00|28437.3|28402.3|28437.3|28402.3|28438.6|28403.6|28433.7|28398.7|7
1602515100000|2020-10-12 15:05:00|28436.1|28401.1|28436.1|28401.1|28436.1|28401.1|28436.1|28401.1|1
1602515400000|2020-10-12 15:10:00|28437.1|28402.1|28435.4|28400.4|28437.1|28403.2|28423.2|28395.3|4
1602516000000|2020-10-12 15:20:00|28447.6|28412.6|28436.6|28416.6|28447.6|28416.6|28436.6|28410.4|3
1602516300000|2020-10-12 15:25:00|28437.9|28417.9|28440.4|28405.4|28440.4|28417.9|28437.9|28402.9|4
1602516900000|2020-10-12 15:35:00|28437.9|28402.9|28437.9|28402.9|28437.9|28402.9|28437.9|28402.9|1
1602517200000|2020-10-12 15:40:00|28440.4|28405.4|28437.9|28402.9|28440.4|28405.4|28437.9|28402.9|2
1602517800000|2020-10-12 15:50:00|28437.8|28417.8|28440.4|28405.4|28441.2|28417.8|28437.8|28405.4|4
1602519600000|2020-10-12 16:20:00|28442.9|28407.9|28442.9|28407.9|28442.9|28407.9|28442.9|28407.9|1
1602520200000|2020-10-12 16:30:00|28443|28408|28442.9|28407.9|28443|28408|28442.9|28407.9|2
1602520800000|2020-10-12 16:40:00|28440.4|28405.4|28440|28405|28440.4|28405.4|28436.5|28401.5|10
1602521100000|2020-10-12 16:45:00|28437.5|28402.5|28440|28405|28440|28405|28437.5|28402.5|8
1602521400000|2020-10-12 16:50:00|28447.1|28412.1|28447.1|28412.1|28447.1|28412.1|28447.1|28412.1|1
1602521700000|2020-10-12 16:55:00|28445|28410|28445|28410|28445|28410|28443.7|28408.7|3
1602522300000|2020-10-12 17:05:00|28447.5|28412.5|28441.9|28406.9|28447.5|28412.5|28441.9|28406.9|5
1602522600000|2020-10-12 17:10:00|28440|28405|28424.4|28389.4|28440|28405|28424.3|28389.3|8
1602522900000|2020-10-12 17:15:00|28421.9|28386.9|28417.1|28382.1|28421.9|28386.9|28407.1|28372.1|14
1602523200000|2020-10-12 17:20:00|28418.1|28383.1|28420.1|28385.1|28425.1|28390.1|28409.3|28374.3|10
1602523500000|2020-10-12 17:25:00|28420.6|28385.6|28411.9|28376.9|28421.5|28386.5|28406.9|28371.9|13
1602523800000|2020-10-12 17:30:00|28414.1|28379.1|28414.1|28379.1|28414.1|28379.1|28414.1|28379.1|1
1602524100000|2020-10-12 17:35:00|28411.9|28376.9|28401.7|28366.7|28411.9|28376.9|28397.1|28362.1|8
1602524400000|2020-10-12 17:40:00|28402.9|28367.9|28419|28384|28419|28384|28401.6|28366.6|16
1602524700000|2020-10-12 17:45:00|28423|28388|28425.1|28390.1|28426.6|28391.6|28422.5|28387.5|10
1602528300000|2020-10-12 18:45:00|28434.5|28390.5|28434.5|28390.5|28434.5|28390.5|28434.5|28390.5|1
1602528900000|2020-10-12 18:55:00|28433|28389|28433|28389|28433.5|28389.5|28433|28389|3
1602529200000|2020-10-12 19:00:00|28428.5|28393.5|28428.8|28384.8|28428.8|28393.5|28424.3|28384.8|5
1602532500000|2020-10-12 19:55:00|28429|28385|28429|28385|28429|28385|28429|28385|1
1602556200000|2020-10-13 02:30:00|28429.5|28409.5|28421.6|28401.6|28435.5|28415.5|28421.6|28401.6|19
1602556500000|2020-10-13 02:35:00|28417.5|28397.5|28418|28398|28419.5|28399.5|28415|28395|15
1602556800000|2020-10-13 02:40:00|28420.5|28400.5|28418.5|28398.5|28420.5|28400.5|28418|28398|3
1602557100000|2020-10-13 02:45:00|28417|28397|28417.5|28397.5|28418|28398|28417|28397|13
1602557400000|2020-10-13 02:50:00|28418|28398|28414|28394|28418.5|28398.5|28413.5|28393.5|23
1602557700000|2020-10-13 02:55:00|28413.5|28393.5|28412.5|28392.5|28416|28396|28411.2|28391.2|17
1602558000000|2020-10-13 03:00:00|28414|28394|28460|28440|28470|28440.5|28414|28394|59
1602558300000|2020-10-13 03:05:00|28460.3|28440.3|28463|28443|28483.9|28454.4|28449.3|28414.3|55
1602558600000|2020-10-13 03:10:00|28462.5|28442.5|28463.8|28443.8|28467|28447|28460.6|28440.6|27
1602558900000|2020-10-13 03:15:00|28465|28445|28461.8|28441.8|28478.2|28458.2|28459.5|28439.5|34
1602559200000|2020-10-13 03:20:00|28462|28442|28489.8|28454.8|28489.8|28462|28462|28442|21
1602559500000|2020-10-13 03:25:00|28490.3|28455.3|28468.2|28448.2|28490.8|28459.4|28462|28442|28
1602559800000|2020-10-13 03:30:00|28466.3|28446.3|28465.1|28445.1|28468.2|28448.2|28462|28442|9
1602560100000|2020-10-13 03:35:00|28466|28446|28464.8|28444.8|28470|28450|28460|28440|21
1602560400000|2020-10-13 03:40:00|28464.3|28444.3|28465|28445|28465|28445|28457.8|28437.8|10
1602561000000|2020-10-13 03:50:00|28472.5|28437.5|28474.8|28454.8|28481|28457.2|28467.2|28437.5|15
1602561300000|2020-10-13 03:55:00|28476.5|28456.5|28477.3|28457.3|28478.5|28458.5|28474.8|28454.8|8
1602561600000|2020-10-13 04:00:00|28476.8|28456.8|28475|28455|28484|28459.5|28466.2|28446.2|27
1602562200000|2020-10-13 04:10:00|28473|28453|28474.5|28454.5|28479|28459|28472.8|28452.8|13
1602562500000|2020-10-13 04:15:00|28473.5|28453.5|28478|28458|28478.5|28458.5|28473.5|28453.5|10
1602562800000|2020-10-13 04:20:00|28476.8|28456.8|28476.3|28456.3|28476.8|28456.8|28475|28455|4
1602563100000|2020-10-13 04:25:00|28468.3|28448.3|28462.8|28442.8|28468.3|28448.3|28462.8|28442.8|5
1602563400000|2020-10-13 04:30:00|28464.3|28444.3|28461.1|28441.1|28472.5|28452.5|28461.1|28441.1|18
1602563700000|2020-10-13 04:35:00|28461.6|28441.6|28462.8|28442.8|28462.8|28442.8|28461.6|28441.6|3
1602564000000|2020-10-13 04:40:00|28456.5|28436.5|28462.8|28442.8|28462.8|28442.8|28456.5|28436.5|2
1602564600000|2020-10-13 04:50:00|28463.3|28443.3|28462.8|28442.8|28463.8|28443.8|28462.8|28442.8|3
1602564900000|2020-10-13 04:55:00|28463|28428|28457|28437|28463|28437.5|28456|28427|8
1602565200000|2020-10-13 05:00:00|28456|28436|28448.5|28428.5|28456.5|28436|28438.8|28403.8|23
1602565500000|2020-10-13 05:05:00|28450|28430|28452.8|28432.8|28455.8|28435.8|28448.8|28428.8|24
1602565800000|2020-10-13 05:10:00|28449.5|28429.5|28452.5|28432.5|28453|28433|28449.5|28429.5|5
1602566100000|2020-10-13 05:15:00|28453.5|28433.5|28460.5|28440.5|28461.1|28441.1|28452.5|28432.5|10
1602566700000|2020-10-13 05:25:00|28459.7|28439.7|28455|28435|28459.7|28439.7|28455|28435|11
1602567300000|2020-10-13 05:35:00|28455.3|28435.3|28450.3|28430.3|28455.3|28435.3|28450.3|28430.3|11
1602567600000|2020-10-13 05:40:00|28450|28430|28445|28425|28450|28430|28442.5|28422.5|11
1602567900000|2020-10-13 05:45:00|28447.5|28427.5|28443.3|28423.3|28448.2|28428.2|28443.3|28423.3|4
1602568200000|2020-10-13 05:50:00|28442.8|28422.8|28446.2|28426.2|28446.2|28426.2|28440.5|28420.5|13
1602568500000|2020-10-13 05:55:00|28446.5|28426.5|28447.5|28427.5|28451|28431|28446.5|28426.5|28
1602568800000|2020-10-13 06:00:00|28448|28428|28442|28422|28449|28429|28437.5|28417.5|26
1602569100000|2020-10-13 06:05:00|28441.9|28421.9|28442.2|28422.2|28442.2|28422.2|28440.6|28420.6|8
1602569400000|2020-10-13 06:10:00|28441.7|28421.7|28439.7|28419.7|28442.2|28422.2|28427.9|28407.9|21
1602569700000|2020-10-13 06:15:00|28439.2|28419.2|28434.8|28414.8|28445.8|28425.8|28434.7|28410|23
1602570000000|2020-10-13 06:20:00|28435.3|28415.3|28442.5|28422.5|28443.2|28423.2|28435.3|28415.3|11
1602570300000|2020-10-13 06:25:00|28442.2|28422.2|28435.5|28415.5|28442.2|28422.2|28435.5|28415.5|20
1602570600000|2020-10-13 06:30:00|28436|28416|28422.5|28402.5|28436|28416|28417.8|28397.8|25
1602570900000|2020-10-13 06:35:00|28423|28403|28429.3|28409.3|28429.3|28409.3|28417.6|28397.6|37
1602571200000|2020-10-13 06:40:00|28428.8|28408.8|28436.1|28416.1|28436.1|28416.1|28427.8|28407.8|44
1602571500000|2020-10-13 06:45:00|28436.6|28416.6|28452.8|28432.8|28452.8|28432.8|28436.6|28416.6|35
1602571800000|2020-10-13 06:50:00|28449.3|28429.3|28465|28430|28465|28440.5|28447.8|28427.8|31
1602572100000|2020-10-13 06:55:00|28453.8|28433.8|28452.5|28432.5|28457.2|28437.2|28445.5|28425.5|28
1602572400000|2020-10-13 07:00:00|28453.1|28433.1|28459.2|28424.2|28459.3|28439.3|28451|28424.2|39
1602572700000|2020-10-13 07:05:00|28458.2|28423.2|28442.2|28422.2|28458.2|28432.2|28442.2|28422.2|19
1602573000000|2020-10-13 07:10:00|28441.7|28421.7|28453.2|28433.2|28453.2|28433.2|28436.7|28416.7|39
1602573300000|2020-10-13 07:15:00|28453.7|28433.7|28457.5|28437.5|28457.5|28437.5|28444.8|28422|24
1602573600000|2020-10-13 07:20:00|28459|28439|28457.5|28437.5|28463.2|28443.2|28449.1|28429.1|36
1602573900000|2020-10-13 07:25:00|28465.5|28445.5|28464.2|28444.2|28469|28449|28463.5|28443.5|10
1602574200000|2020-10-13 07:30:00|28463.5|28443.5|28462.8|28442.8|28475.1|28452.5|28461.7|28440|16
1602574500000|2020-10-13 07:35:00|28460|28440|28462.5|28442.5|28462.5|28442.5|28457.5|28437.5|5
1602574800000|2020-10-13 07:40:00|28460|28440|28452.5|28432.5|28460|28440|28447.8|28427.8|6
1602575100000|2020-10-13 07:45:00|28453.9|28433.9|28460|28440|28470|28445|28453.9|28432.5|6
1602575400000|2020-10-13 07:50:00|28457.5|28437.5|28455|28435|28457.5|28437.5|28450|28419.2|19
1602575700000|2020-10-13 07:55:00|28457.8|28437.8|28455|28435|28460|28438.9|28455|28425|6
1602576000000|2020-10-13 08:00:00|28457.5|28437.5|28458.9|28438.9|28462.5|28442.5|28456.2|28436.2|18
1602576300000|2020-10-13 08:05:00|28459.7|28439.7|28460|28440|28473.3|28440|28458.9|28435|8
1602576600000|2020-10-13 08:10:00|28457.5|28437.5|28460|28440|28470|28445|28457.5|28435|5
1602576900000|2020-10-13 08:15:00|28462.5|28442.5|28465|28445|28470|28445|28458.9|28435|8
1602577200000|2020-10-13 08:20:00|28462.4|28442.4|28454.8|28434.8|28462.4|28442.4|28454.8|28422.5|7
1602577500000|2020-10-13 08:25:00|28455|28420|28439.7|28419.7|28457.2|28434.7|28439.7|28413.8|39
1602577800000|2020-10-13 08:30:00|28437.2|28417.2|28439.7|28419.7|28444.7|28424.1|28432.2|28409.7|14
1602578100000|2020-10-13 08:35:00|28437.2|28417.2|28434.7|28414.7|28437.2|28417.2|28434.7|28414.7|2
1602578400000|2020-10-13 08:40:00|28430.8|28410.8|28449.7|28414.7|28449.7|28415|28430.8|28410.8|12
1602578700000|2020-10-13 08:45:00|28444.7|28424.7|28444.7|28424.7|28444.7|28424.7|28444.7|28424.7|1
1602579000000|2020-10-13 08:50:00|28446.5|28426.5|28447.2|28427.2|28449.7|28429.7|28446.5|28426.5|3
1602579300000|2020-10-13 08:55:00|28445.8|28425.8|28447.5|28427.5|28447.5|28427.5|28438.6|28418.6|10
1602579900000|2020-10-13 09:05:00|28447.2|28427.2|28447.2|28427.2|28447.2|28427.2|28447.2|28427.2|1
1602580200000|2020-10-13 09:10:00|28446.9|28426.9|28443.8|28408.8|28446.9|28426.9|28443.8|28408.8|4
1602580500000|2020-10-13 09:15:00|28444.7|28409.7|28444.7|28409.7|28444.7|28409.7|28444.7|28409.7|1
1602581100000|2020-10-13 09:25:00|28439.7|28419.7|28444.7|28409.7|28444.7|28419.7|28439.7|28409.7|2
1602581400000|2020-10-13 09:30:00|28439.7|28419.7|28440|28420|28440|28420|28439.7|28419.7|2
1602581700000|2020-10-13 09:35:00|28442.8|28422.8|28447.2|28427.2|28447.2|28427.2|28442.5|28422.5|4
1602582000000|2020-10-13 09:40:00|28446.1|28426.1|28447.2|28427.2|28450|28427.2|28440|28415|6
1602582300000|2020-10-13 09:45:00|28446.1|28426.1|28447.5|28427.5|28447.5|28427.5|28446.1|28426.1|2
1602582600000|2020-10-13 09:50:00|28450.2|28430.2|28465|28430|28465|28430.2|28447.8|28427.8|6
1602582900000|2020-10-13 09:55:00|28466.3|28431.3|28460|28440|28467.8|28440|28460|28430|6
1602583200000|2020-10-13 10:00:00|28465|28430|28460|28440|28465|28440|28460|28430|4
1602583500000|2020-10-13 10:05:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1602583800000|2020-10-13 10:10:00|28462|28442|28462.4|28442.4|28462.4|28442.4|28457.8|28437.8|11
1602585000000|2020-10-13 10:30:00|28460.8|28440.8|28462.5|28442.5|28462.5|28442.5|28460.8|28440.8|2
1602585300000|2020-10-13 10:35:00|28457.8|28437.8|28458.8|28438.8|28460.8|28440.8|28455.5|28425.7|12
1602585600000|2020-10-13 10:40:00|28457.8|28437.8|28460.8|28440.8|28466|28440.8|28457.8|28430|6
1602586200000|2020-10-13 10:50:00|28460|28440|28465|28445|28466.5|28446.5|28460|28440|7
1602586800000|2020-10-13 11:00:00|28464.8|28444.8|28461.8|28426.8|28465.3|28444.8|28445.8|28425.7|17
1602587100000|2020-10-13 11:05:00|28464.8|28429.8|28459|28439|28466|28439.9|28455|28424.5|18
1602587400000|2020-10-13 11:10:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1602587700000|2020-10-13 11:15:00|28470|28435|28472.5|28437.5|28475.3|28440.3|28470|28435|11
1602588600000|2020-10-13 11:30:00|28470|28435|28470|28435|28470|28435|28470|28435|1
1602589200000|2020-10-13 11:40:00|28472.5|28437.5|28470|28450|28472.5|28450|28470|28437.5|2
1602591600000|2020-10-13 12:20:00|28467.5|28447.5|28470|28450|28470|28450|28467.2|28447.2|7
1602591900000|2020-10-13 12:25:00|28470.8|28450.8|28472.5|28452.5|28472.5|28452.5|28470.8|28450.8|2
1602592200000|2020-10-13 12:30:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1602592500000|2020-10-13 12:35:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1602592800000|2020-10-13 12:40:00|28466.1|28446.1|28475|28440|28475|28446.1|28465|28440|4
1602593100000|2020-10-13 12:45:00|28470|28450|28472.5|28452.5|28472.5|28452.5|28467.5|28447.5|4
1602593400000|2020-10-13 12:50:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1602594000000|2020-10-13 13:00:00|28476.5|28456.5|28475.3|28455.3|28477.6|28457.6|28475|28455|6
1602594300000|2020-10-13 13:05:00|28487.5|28452.5|28495.3|28460.3|28499|28464|28487.5|28452.5|5
1602594600000|2020-10-13 13:10:00|28496.5|28461.5|28485|28465|28496.5|28465|28485|28459|5
1602594900000|2020-10-13 13:15:00|28492.2|28472.2|28497.2|28462.2|28497.2|28472.2|28492.2|28458.7|9
1602595200000|2020-10-13 13:20:00|28497.7|28462.7|28492.1|28457.1|28505|28475|28484.6|28450.1|35
1602595500000|2020-10-13 13:25:00|28491.8|28456.8|28487.1|28452.1|28491.8|28456.8|28487.1|28452.1|5
1602596100000|2020-10-13 13:35:00|28484.6|28464.6|28506.1|28471.1|28506.1|28474.6|28484.6|28464.6|9
1602596400000|2020-10-13 13:40:00|28509.6|28474.6|28502|28482|28510.6|28488.4|28499.6|28474.6|18
1602596700000|2020-10-13 13:45:00|28503.4|28483.4|28504.6|28484.6|28504.6|28484.6|28499.6|28479.6|6
1602597000000|2020-10-13 13:50:00|28507.1|28487.1|28507.1|28487.1|28507.1|28487.1|28507.1|28487.1|1
1602597300000|2020-10-13 13:55:00|28505.6|28485.6|28503.9|28483.9|28506.3|28486.3|28500.6|28480.6|21
1602597600000|2020-10-13 14:00:00|28500.6|28480.6|28496|28461|28501.5|28480.6|28496|28461|12
1602597900000|2020-10-13 14:05:00|28497.3|28462.3|28505.6|28485.6|28506.3|28485.6|28497.3|28462.3|45
1602598200000|2020-10-13 14:10:00|28505|28485|28523.6|28503.6|28529.1|28505.6|28505|28475|21
1602598500000|2020-10-13 14:15:00|28523.9|28503.9|28524.1|28489.1|28524.1|28503.9|28515.1|28480.1|17
1602598800000|2020-10-13 14:20:00|28520.6|28500.6|28520.6|28500.6|28520.6|28500.6|28520.6|28500.6|1
1602599100000|2020-10-13 14:25:00|28519.4|28499.4|28520.7|28500.7|28524.4|28504.4|28514.4|28494.4|10
1602599400000|2020-10-13 14:30:00|28520.6|28500.6|28515.6|28495.6|28520.6|28500.6|28510.7|28490.7|16
1602599700000|2020-10-13 14:35:00|28516.3|28496.3|28533.6|28498.6|28541.5|28509.8|28516.3|28496.3|32
1602600000000|2020-10-13 14:40:00|28534.1|28499.1|28525.6|28505.6|28534.1|28508.9|28524.8|28499.1|7
1602600300000|2020-10-13 14:45:00|28530.6|28510.6|28535|28515|28535.6|28515.6|28528.5|28508.5|14
1602600600000|2020-10-13 14:50:00|28535.6|28515.6|28553.2|28518.2|28553.2|28519|28534.1|28514.1|10
1602600900000|2020-10-13 14:55:00|28554.2|28519.2|28540.6|28520.6|28554.2|28527.6|28530.7|28510.7|30
1602601200000|2020-10-13 15:00:00|28540|28520|28540.6|28520.6|28540.6|28520.6|28535.9|28515.9|6
1602601500000|2020-10-13 15:05:00|28540|28520|28530.6|28510.6|28540.6|28520.6|28530.6|28510.6|13
1602601800000|2020-10-13 15:10:00|28531.6|28511.6|28530|28510|28537.5|28517.5|28530|28499.1|17
1602602100000|2020-10-13 15:15:00|28531.1|28511.1|28528.9|28508.9|28531.1|28511.1|28525.1|28505.1|21
1602602400000|2020-10-13 15:20:00|28528.6|28508.6|28530|28510|28534.6|28510.8|28523.9|28499.1|16
1602603000000|2020-10-13 15:30:00|28528|28508|28527.5|28507.5|28528|28508|28526.2|28506.2|3
1602603300000|2020-10-13 15:35:00|28530|28510|28527.5|28507.5|28530|28510|28527.5|28507.5|5
1602603600000|2020-10-13 15:40:00|28528.8|28508.8|28535|28515|28535|28515|28528|28508|6
1602603900000|2020-10-13 15:45:00|28535.8|28515.8|28535.8|28515.8|28538|28518|28535.8|28515.8|9
1602604200000|2020-10-13 15:50:00|28537.1|28517.1|28536.8|28516.8|28537.3|28517.1|28536.8|28502.3|3
1602604500000|2020-10-13 15:55:00|28535.8|28515.8|28537.1|28517.1|28537.1|28517.1|28535.8|28515.8|2
1602604800000|2020-10-13 16:00:00|28534|28514|28533.9|28513.9|28537.7|28517.7|28533.9|28513.9|6
1602605100000|2020-10-13 16:05:00|28537.5|28517.5|28550.8|28515.8|28550.8|28518.8|28537.5|28515|4
1602605400000|2020-10-13 16:10:00|28552|28517|28552|28517|28552|28517|28552|28517|1
1602605700000|2020-10-13 16:15:00|28552.5|28517.5|28552|28517|28552.5|28517.5|28552|28517|4
1602607500000|2020-10-13 16:45:00|28550.3|28515.3|28545|28525|28550.3|28525|28545|28515|3
1602607800000|2020-10-13 16:50:00|28547.5|28527.5|28552.1|28532.1|28552.1|28532.1|28545|28525|7
1602608100000|2020-10-13 16:55:00|28557|28537|28556.8|28536.8|28558.8|28537.1|28554.6|28523.8|8
1602609300000|2020-10-13 17:15:00|28554.6|28534.6|28557|28537|28557|28537|28554.6|28534.6|2
1602609600000|2020-10-13 17:20:00|28555.8|28535.8|28552.2|28532.2|28555.8|28535.8|28552.2|28532.2|2
1602609900000|2020-10-13 17:25:00|28553.4|28533.4|28552.1|28532.1|28553.4|28533.4|28552.1|28532.1|2
1602610200000|2020-10-13 17:30:00|28556.3|28521.3|28548.1|28513.1|28556.3|28521.3|28548.1|28513.1|3
1602610500000|2020-10-13 17:35:00|28544.1|28509.1|28551.6|28516.6|28552.1|28517.1|28542.1|28507.1|8
1602610800000|2020-10-13 17:40:00|28554.6|28519.6|28554.6|28519.6|28554.6|28519.6|28554.6|28519.6|1
1602611100000|2020-10-13 17:45:00|28553.8|28518.8|28544.6|28524.6|28553.8|28524.6|28544.6|28518.8|2
1602611400000|2020-10-13 17:50:00|28554.6|28519.6|28551.8|28531.8|28554.6|28531.8|28551.8|28519.6|2
1602611700000|2020-10-13 17:55:00|28550.8|28530.8|28550.8|28530.8|28550.8|28530.8|28550.8|28530.8|1
1602612000000|2020-10-13 18:00:00|28552.1|28532.1|28554.6|28534.6|28554.6|28534.6|28550.8|28530.8|4
1602613200000|2020-10-13 18:20:00|28552.9|28532.9|28549.6|28529.6|28552.9|28532.9|28547.2|28527.2|4
1602613800000|2020-10-13 18:30:00|28559.6|28524.6|28557.1|28522.1|28560.5|28534.6|28554.6|28522.1|5
1602614100000|2020-10-13 18:35:00|28554.6|28534.6|28557.1|28522.1|28558.1|28534.6|28554.6|28522.1|3
1602614400000|2020-10-13 18:40:00|28554.6|28519.6|28554.6|28519.6|28557.1|28522.1|28554.6|28519.6|3
1602615000000|2020-10-13 18:50:00|28549.6|28529.6|28549.6|28529.6|28549.6|28529.6|28549.6|28529.6|1
1602615600000|2020-10-13 19:00:00|28549.5|28529.5|28549.5|28529.5|28549.5|28529.5|28549.5|28529.5|1
1602615900000|2020-10-13 19:05:00|28550|28530|28550|28515|28550|28530|28540|28515|5
1602616500000|2020-10-13 19:15:00|28552|28517|28552.5|28517.5|28552.5|28517.5|28552|28517|2
1602616800000|2020-10-13 19:20:00|28537.5|28518.8|28545|28525|28545|28525|28537.5|28518.8|4
1602617100000|2020-10-13 19:25:00|28541|28521|28545|28510|28547.5|28521|28535|28510|6
1602617400000|2020-10-13 19:30:00|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|1
1602617700000|2020-10-13 19:35:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602642600000|2020-10-14 02:30:00|28500|28480|28492.5|28472.5|28500|28480|28492.5|28472.5|17
1602642900000|2020-10-14 02:35:00|28492|28472|28491.2|28471.2|28497.8|28477.8|28482.8|28462.8|33
1602643200000|2020-10-14 02:40:00|28490.7|28470.7|28493|28473|28494|28474|28490.2|28470.2|9
1602643500000|2020-10-14 02:45:00|28493.5|28473.5|28496.3|28476.3|28506.5|28479.4|28491|28471|34
1602643800000|2020-10-14 02:50:00|28495|28475|28498|28478|28498|28478|28492.8|28472.8|28
1602644100000|2020-10-14 02:55:00|28497.2|28477.2|28505.5|28485.5|28508|28488|28496.7|28476.7|23
1602644400000|2020-10-14 03:00:00|28505|28485|28492|28472|28505|28485|28490.5|28470.5|36
1602644700000|2020-10-14 03:05:00|28493|28473|28488|28468|28493|28473|28487.5|28467.5|17
1602645000000|2020-10-14 03:10:00|28483|28463|28487|28467|28488|28468|28480.5|28460.5|27
1602645300000|2020-10-14 03:15:00|28490.5|28470.5|28491.5|28471.5|28495.5|28475.5|28490.5|28470.5|11
1602645600000|2020-10-14 03:20:00|28490.5|28470.5|28487|28467|28490.5|28470.5|28485.5|28465.5|14
1602645900000|2020-10-14 03:25:00|28486|28466|28487.5|28467.5|28488|28468|28486|28466|7
1602646200000|2020-10-14 03:30:00|28486.5|28466.5|28481.5|28461.5|28486.5|28466.5|28481|28461|16
1602646500000|2020-10-14 03:35:00|28482|28462|28485|28465|28487|28467|28482|28462|11
1602646800000|2020-10-14 03:40:00|28484.5|28464.5|28482.2|28462.2|28484.5|28464.5|28477.8|28457.8|11
1602647100000|2020-10-14 03:45:00|28481.7|28461.7|28477.7|28457.7|28483|28463|28477.7|28457.7|19
1602647400000|2020-10-14 03:50:00|28477.2|28457.2|28477.7|28457.7|28478|28458|28475.5|28455.5|8
1602648000000|2020-10-14 04:00:00|28477.2|28457.2|28474|28454|28477.2|28457.2|28474|28454|10
1602648900000|2020-10-14 04:15:00|28473.1|28453.1|28474|28454|28474|28454|28473.1|28453.1|2
1602649200000|2020-10-14 04:20:00|28473.5|28453.5|28470.5|28450.5|28474|28454|28469.6|28449.6|9
1602649500000|2020-10-14 04:25:00|28471.5|28451.5|28471|28451|28473.5|28453.5|28469.5|28449.5|12
1602649800000|2020-10-14 04:30:00|28470.5|28450.5|28473|28453|28475.5|28455.5|28470.5|28450.5|13
1602650400000|2020-10-14 04:40:00|28473.1|28453.1|28473.1|28453.1|28473.1|28453.1|28473.1|28453.1|1
1602650700000|2020-10-14 04:45:00|28473|28453|28475|28455|28475|28455|28473|28453|6
1602651000000|2020-10-14 04:50:00|28476|28456|28480|28460|28480|28460|28476|28456|7
1602651300000|2020-10-14 04:55:00|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|1
1602651600000|2020-10-14 05:00:00|28480|28460|28480|28460|28480|28460|28480|28460|1
1602651900000|2020-10-14 05:05:00|28481|28461|28483.7|28463.7|28484|28464|28480.5|28460.5|14
1602652200000|2020-10-14 05:10:00|28484.2|28464.2|28490.5|28470.5|28491|28471|28484.2|28464.2|19
1602652800000|2020-10-14 05:20:00|28491|28471|28491.5|28471.5|28492.5|28472.5|28491|28471|4
1602653100000|2020-10-14 05:25:00|28492|28472|28496|28476|28496.5|28476.5|28492|28472|9
1602653400000|2020-10-14 05:30:00|28503|28468|28490|28470|28504|28479.3|28490|28467.5|17
1602653700000|2020-10-14 05:35:00|28491|28471|28494|28474|28494.5|28474.5|28491|28471|4
1602654000000|2020-10-14 05:40:00|28493|28473|28493|28473|28493|28473|28492.5|28472.5|3
1602654300000|2020-10-14 05:45:00|28492.5|28472.5|28504|28484|28504|28484|28492.5|28472.5|9
1602654600000|2020-10-14 05:50:00|28503.5|28483.5|28504|28484|28504|28484|28503.5|28483.5|4
1602654900000|2020-10-14 05:55:00|28509.5|28474.5|28509|28474|28509.5|28482|28502|28472.5|8
1602655500000|2020-10-14 06:05:00|28509.5|28474.5|28503.8|28483.8|28511.5|28483.8|28500.8|28474.5|15
1602655800000|2020-10-14 06:10:00|28506.3|28486.3|28503.5|28483.5|28506.3|28486.3|28503|28483|11
1602656100000|2020-10-14 06:15:00|28501.8|28481.8|28498.5|28478.5|28506|28486|28496.8|28476.8|28
1602656400000|2020-10-14 06:20:00|28498|28478|28501|28481|28501|28481|28491.8|28471.8|35
1602656700000|2020-10-14 06:25:00|28502|28482|28503.5|28483.5|28505|28485|28497|28477|24
1602657000000|2020-10-14 06:30:00|28508.5|28488.5|28522.5|28502.5|28525.5|28505.5|28503.5|28483.5|33
1602657300000|2020-10-14 06:35:00|28521.8|28501.8|28516|28496|28521.8|28501.8|28512|28492|36
1602657600000|2020-10-14 06:40:00|28516.5|28496.5|28509.3|28489.3|28518|28498|28509.3|28489.3|18
1602657900000|2020-10-14 06:45:00|28508.8|28488.8|28511|28491|28511|28491|28508.1|28488.1|10
1602658200000|2020-10-14 06:50:00|28510.5|28490.5|28521|28501|28522.6|28502.6|28509|28489|37
1602658500000|2020-10-14 06:55:00|28520.5|28500.5|28552.5|28517.5|28558|28526.5|28519.8|28499.8|44
1602658800000|2020-10-14 07:00:00|28554.3|28519.3|28524|28504|28554.3|28519.3|28522.5|28497|56
1602659100000|2020-10-14 07:05:00|28523.5|28503.5|28529.5|28509.5|28531.1|28511.1|28521.5|28501.5|29
1602659400000|2020-10-14 07:10:00|28530|28510|28531.5|28511.5|28535|28515|28529.5|28509.5|12
1602659700000|2020-10-14 07:15:00|28532.5|28512.5|28536|28516|28538|28518|28532|28512|39
1602660000000|2020-10-14 07:20:00|28535|28515|28528|28508|28536.5|28516.5|28526|28506|11
1602660300000|2020-10-14 07:25:00|28527.5|28507.5|28531.5|28511.5|28536.5|28516.5|28523|28503|36
1602660600000|2020-10-14 07:30:00|28533|28513|28537.2|28517.2|28541.8|28521.8|28528.5|28502.5|13
1602660900000|2020-10-14 07:35:00|28536.1|28516.1|28527.5|28507.5|28540|28516.1|28527.5|28502.5|7
1602661200000|2020-10-14 07:40:00|28537.5|28502.5|28537.5|28502.5|28537.5|28502.5|28537.5|28502.5|1
1602661500000|2020-10-14 07:45:00|28537.2|28502.2|28532.5|28497.5|28538|28512.5|28522.8|28497.5|12
1602661800000|2020-10-14 07:50:00|28528.8|28493.8|28522.5|28487.5|28528.8|28498.9|28512.8|28487.5|25
1602662100000|2020-10-14 07:55:00|28523|28488|28523|28488|28523|28498.9|28511.1|28487.5|13
1602662400000|2020-10-14 08:00:00|28522.5|28487.5|28512.5|28492.5|28522.5|28495|28511.1|28487.5|7
1602662700000|2020-10-14 08:05:00|28511.1|28491.1|28515|28495|28517.2|28497.2|28507.5|28487.5|19
1602663000000|2020-10-14 08:10:00|28531.9|28496.9|28532|28497|28534.3|28499.3|28531.9|28496.9|3
1602663600000|2020-10-14 08:20:00|28522.5|28502.5|28520|28500|28535|28502.5|28520|28490.3|7
1602663900000|2020-10-14 08:25:00|28522.8|28502.8|28517.5|28497.5|28522.8|28502.8|28517.5|28497.5|5
1602664200000|2020-10-14 08:30:00|28515|28495|28501.1|28481.1|28517.5|28497.5|28501.1|28480|10
1602664500000|2020-10-14 08:35:00|28505|28470|28497.5|28477.5|28505|28480|28492.2|28470|17
1602664800000|2020-10-14 08:40:00|28498.9|28478.9|28516.5|28481.5|28520|28485|28496.2|28475.2|10
1602665100000|2020-10-14 08:45:00|28505|28485|28505|28485|28505|28485|28505|28485|1
1602665400000|2020-10-14 08:50:00|28508.6|28473.6|28497.5|28477.5|28508.6|28478.9|28497.5|28473.6|5
1602665700000|2020-10-14 08:55:00|28498.9|28478.9|28522.5|28487.5|28530|28495|28496.2|28475.7|19
1602666000000|2020-10-14 09:00:00|28525|28490|28520|28485|28525|28490|28520|28485|3
1602666300000|2020-10-14 09:05:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1602666600000|2020-10-14 09:10:00|28525|28490|28530|28495|28535.3|28502.5|28515|28490|11
1602666900000|2020-10-14 09:15:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1602667200000|2020-10-14 09:20:00|28523.3|28503.3|28523.5|28503.5|28525|28503.5|28517.2|28488.6|7
1602667500000|2020-10-14 09:25:00|28523.3|28503.3|28531.7|28511.7|28536.9|28511.7|28521|28501|13
1602667800000|2020-10-14 09:30:00|28531.6|28511.6|28528.9|28508.9|28541.7|28511.7|28526.7|28506.7|7
1602668100000|2020-10-14 09:35:00|28527.5|28507.5|28527.8|28507.8|28536.8|28516.8|28527.5|28507.5|14
1602668400000|2020-10-14 09:40:00|28533.4|28513.4|28532.2|28512.2|28535.7|28515.7|28532.2|28512.2|4
1602668700000|2020-10-14 09:45:00|28535|28515|28554.2|28519.2|28554.2|28519.2|28535|28515|8
1602669000000|2020-10-14 09:50:00|28552.5|28517.5|28552.8|28532.8|28564.1|28538.9|28551.3|28516.3|30
1602669300000|2020-10-14 09:55:00|28551.2|28531.2|28545.5|28525.5|28556.2|28536.2|28545.5|28525.5|10
1602669600000|2020-10-14 10:00:00|28542.2|28522.2|28540|28520|28546|28522.2|28534.7|28503|39
1602669900000|2020-10-14 10:05:00|28542.5|28522.5|28545|28525|28556.3|28525|28542.5|28517|9
1602670200000|2020-10-14 10:10:00|28537.8|28517.8|28545|28525|28545|28525|28537.8|28517.8|11
1602670800000|2020-10-14 10:20:00|28540.1|28520.1|28545|28510|28549.1|28520.9|28539.7|28507.5|14
1602671100000|2020-10-14 10:25:00|28545.5|28510.5|28540|28520|28545.5|28520|28540|28510.5|2
1602671400000|2020-10-14 10:30:00|28539.8|28519.8|28553|28518|28553.2|28519.8|28539.8|28518|3
1602671700000|2020-10-14 10:35:00|28547.5|28527.5|28551.8|28531.8|28555.2|28535.2|28547.5|28527.5|5
1602672000000|2020-10-14 10:40:00|28550|28530|28550|28530|28550|28530|28550|28530|1
1602672300000|2020-10-14 10:45:00|28549.3|28529.3|28548|28528|28549.3|28529.3|28548|28528|2
1602672600000|2020-10-14 10:50:00|28550|28530|28550|28515|28550|28530|28538.4|28515|10
1602672900000|2020-10-14 10:55:00|28551|28516|28546|28526|28551|28526|28545|28515|6
1602673200000|2020-10-14 11:00:00|28551.3|28516.3|28545|28525|28551.3|28527|28545|28515|11
1602673500000|2020-10-14 11:05:00|28550|28515|28550|28515|28550|28515|28550|28515|1
1602673800000|2020-10-14 11:10:00|28540|28520|28550|28515|28550|28520|28540|28515|2
1602674700000|2020-10-14 11:25:00|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|1
1602675300000|2020-10-14 11:35:00|28550.2|28515.2|28552.8|28517.8|28560|28534.7|28545.3|28515.2|16
1602675600000|2020-10-14 11:40:00|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|1
1602675900000|2020-10-14 11:45:00|28549.7|28514.7|28549.7|28514.7|28549.7|28514.7|28549.7|28514.7|1
1602676200000|2020-10-14 11:50:00|28544.2|28524.2|28549.7|28514.7|28549.7|28524.2|28544.2|28514.7|2
1602676500000|2020-10-14 11:55:00|28544.7|28524.7|28544.7|28524.7|28544.7|28524.7|28544.7|28524.7|1
1602676800000|2020-10-14 12:00:00|28541.5|28521.5|28540|28520|28550|28521.5|28540|28515|3
1602677700000|2020-10-14 12:15:00|28537.5|28517.5|28535|28515|28537.5|28517.5|28535|28515|2
1602678300000|2020-10-14 12:25:00|28530.8|28510.8|28527.5|28492.5|28534.7|28514.7|28527.5|28492.5|11
1602678600000|2020-10-14 12:30:00|28527.2|28492.2|28527.2|28492.2|28527.2|28492.2|28527.2|28492.2|1
1602678900000|2020-10-14 12:35:00|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|1
1602679200000|2020-10-14 12:40:00|28509.7|28489.7|28512.2|28492.2|28512.2|28492.2|28509.7|28489.7|7
1602679500000|2020-10-14 12:45:00|28509|28489|28517.5|28482.5|28518.5|28489|28507.6|28482.5|6
1602679800000|2020-10-14 12:50:00|28518|28483|28518|28483|28518.5|28483.5|28518|28483|3
1602680100000|2020-10-14 12:55:00|28520|28485|28520.5|28485.5|28520.5|28485.5|28520|28485|2
1602680400000|2020-10-14 13:00:00|28524|28489|28530|28495|28530|28507.5|28524|28489|12
1602681000000|2020-10-14 13:10:00|28525|28505|28524.6|28504.6|28527.5|28507.5|28524.6|28504.6|3
1602681300000|2020-10-14 13:15:00|28522.1|28502.1|28524.6|28504.6|28524.6|28504.6|28522.1|28502.1|6
1602681600000|2020-10-14 13:20:00|28527.1|28507.1|28524.6|28504.6|28527.1|28507.1|28522.2|28502.2|3
1602681900000|2020-10-14 13:25:00|28527.1|28507.1|28527.1|28507.1|28527.1|28507.1|28527.1|28507.1|1
1602682200000|2020-10-14 13:30:00|28527.4|28507.4|28527.1|28507.1|28534.6|28514.6|28527.1|28507.1|10
1602682500000|2020-10-14 13:35:00|28529.6|28509.6|28532.1|28512.1|28532.1|28512.1|28529.6|28509.6|4
1602682800000|2020-10-14 13:40:00|28529.6|28509.6|28527.1|28507.1|28532.1|28512.1|28527.1|28507.1|6
1602683100000|2020-10-14 13:45:00|28529.6|28509.6|28526.2|28506.2|28536.1|28509.6|28526.1|28501.1|7
1602683400000|2020-10-14 13:50:00|28522.6|28502.6|28520|28500|28522.6|28502.6|28517.6|28497.6|5
1602683700000|2020-10-14 13:55:00|28522.5|28502.5|28522.5|28502.5|28523.8|28503.8|28522.5|28502.5|3
1602684000000|2020-10-14 14:00:00|28525|28505|28520|28500|28535|28509.5|28520|28497.5|9
1602684300000|2020-10-14 14:05:00|28522.5|28502.5|28525|28505|28535|28505|28522.5|28500|3
1602684900000|2020-10-14 14:15:00|28527.5|28507.5|28530.8|28510.8|28532.5|28512.5|28527.5|28507.5|5
1602685200000|2020-10-14 14:20:00|28534.6|28514.6|28541.1|28521.1|28542|28522|28534.6|28514.6|15
1602685500000|2020-10-14 14:25:00|28542.4|28522.4|28539.1|28519.1|28542.4|28522.4|28539.1|28519.1|3
1602685800000|2020-10-14 14:30:00|28549.1|28514.1|28549.1|28514.1|28549.1|28514.1|28549.1|28514.1|1
1602686100000|2020-10-14 14:35:00|28546.6|28511.6|28541.7|28506.7|28546.6|28519.2|28537.9|28504.5|5
1602686400000|2020-10-14 14:40:00|28537.1|28502.1|28521.3|28501.3|28539.2|28514.2|28521.3|28496.1|15
1602686700000|2020-10-14 14:45:00|28519.1|28499.1|28531.7|28496.7|28531.7|28499.9|28516.3|28486.6|17
1602687000000|2020-10-14 14:50:00|28533.6|28498.6|28534.2|28499.2|28534.2|28499.2|28533.6|28498.6|2
1602687300000|2020-10-14 14:55:00|28524.2|28504.2|28524.2|28504.2|28524.2|28504.2|28524.2|28504.2|1
1602687600000|2020-10-14 15:00:00|28522.9|28502.9|28529.2|28509.2|28529.2|28509.2|28522.9|28502.9|4
1602687900000|2020-10-14 15:05:00|28526.7|28506.7|28529.5|28494.5|28529.5|28506.7|28526.7|28494.5|2
1602688800000|2020-10-14 15:20:00|28524.2|28504.2|28527.1|28507.1|28528.4|28508.4|28524.2|28504.2|4
1602689400000|2020-10-14 15:30:00|28527.5|28507.5|28529.9|28509.9|28539.3|28512.4|28525|28504.2|14
1602689700000|2020-10-14 15:35:00|28535|28500|28530|28510|28535|28510|28525|28500|4
1602690000000|2020-10-14 15:40:00|28527.5|28507.5|28530|28510|28540|28515|28527.5|28505|5
1602690300000|2020-10-14 15:45:00|28532.5|28512.5|28535|28515|28535|28515|28532.5|28512.5|2
1602690600000|2020-10-14 15:50:00|28542.5|28507.5|28535|28515|28547.5|28515|28535|28507.5|6
1602690900000|2020-10-14 15:55:00|28536.3|28516.3|28547.5|28512.5|28548|28524.7|28536.3|28512.5|4
1602691500000|2020-10-14 16:05:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602691800000|2020-10-14 16:10:00|28547.5|28512.5|28547.5|28512.5|28547.5|28512.5|28547.5|28512.5|1
1602692400000|2020-10-14 16:20:00|28545|28525|28544.6|28524.6|28547.5|28527.5|28542.5|28522.5|7
1602693000000|2020-10-14 16:30:00|28544.7|28524.7|28545|28525|28545|28525|28544.6|28524.6|3
1602693600000|2020-10-14 16:40:00|28540|28520|28540|28520|28540|28520|28540|28520|1
1602693900000|2020-10-14 16:45:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602694800000|2020-10-14 17:00:00|28535|28515|28535|28515|28535|28515|28535|28515|1
1602696300000|2020-10-14 17:25:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602696600000|2020-10-14 17:30:00|28547|28512|28549|28514|28549|28514|28547|28512|3
1602696900000|2020-10-14 17:35:00|28548.6|28513.6|28545.9|28510.9|28548.6|28513.6|28545.9|28510.9|3
1602697200000|2020-10-14 17:40:00|28546.1|28511.1|28546.6|28511.6|28546.6|28511.6|28545.9|28510.9|3
1602698100000|2020-10-14 17:55:00|28543.9|28508.9|28529.4|28494.4|28543.9|28508.9|28529.4|28494.4|10
1602698400000|2020-10-14 18:00:00|28527.4|28492.4|28529.4|28494.4|28529.4|28494.4|28527.4|28492.4|4
1602698700000|2020-10-14 18:05:00|28528.9|28493.9|28526.6|28491.6|28528.9|28493.9|28526.6|28491.6|2
1602699300000|2020-10-14 18:15:00|28524.1|28504.1|28529.4|28494.4|28529.4|28504.1|28524.1|28494.4|2
1602699600000|2020-10-14 18:20:00|28519.6|28499.6|28516.9|28496.9|28519.6|28499.6|28516.9|28496.9|11
1602699900000|2020-10-14 18:25:00|28515.9|28495.9|28529.1|28494.1|28529.1|28499.1|28515.9|28493.9|4
1602700500000|2020-10-14 18:35:00|28530.1|28495.1|28527.2|28492.2|28530.1|28495.1|28527.2|28492.2|2
1602701100000|2020-10-14 18:45:00|28528.1|28493.1|28527|28492|28528.1|28493.1|28527|28492|2
1602701400000|2020-10-14 18:50:00|28517.2|28497.2|28519.4|28499.4|28519.4|28499.4|28517.2|28497.2|2
1602702000000|2020-10-14 19:00:00|28519.2|28499.2|28516|28496|28531|28499.5|28516|28495.8|8
1602702300000|2020-10-14 19:05:00|28517.5|28497.5|28516|28496|28532.5|28500|28516|28491|10
1602702600000|2020-10-14 19:10:00|28518.5|28498.5|28516|28496|28526|28501|28512|28484.5|20
1602702900000|2020-10-14 19:15:00|28516.5|28481.5|28520|28485|28520|28485|28516.5|28481.5|2
1602703500000|2020-10-14 19:25:00|28520.8|28485.8|28516|28496|28520.8|28496|28516|28485.8|2
1602704400000|2020-10-14 19:40:00|28520|28485|28520|28485|28520|28485|28520|28485|1
1602705000000|2020-10-14 19:50:00|28521.3|28486.3|28522|28487|28523.3|28488.3|28521.3|28486.3|4
1602729000000|2020-10-15 02:30:00|28538|28518|28537.5|28517.5|28547.5|28527.5|28537.2|28517.2|24
1602729300000|2020-10-15 02:35:00|28538.5|28518.5|28537.9|28517.9|28549|28529|28536.2|28516.2|28
1602729600000|2020-10-15 02:40:00|28537.4|28517.4|28532.7|28512.7|28538.4|28518.4|28532.2|28512.2|28
1602729900000|2020-10-15 02:45:00|28535.5|28515.5|28538.1|28518.1|28540.9|28520.9|28530.9|28510.9|57
1602730200000|2020-10-15 02:50:00|28538.9|28518.9|28545.2|28525.2|28546.2|28526.2|28536.4|28516.4|39
1602730500000|2020-10-15 02:55:00|28544.7|28524.7|28550|28530|28553|28533|28540.3|28520.3|25
1602730800000|2020-10-15 03:00:00|28552.2|28532.2|28546.6|28526.6|28552.5|28532.5|28540|28520|68
1602731100000|2020-10-15 03:05:00|28547.5|28527.5|28532.8|28512.8|28548|28528|28530.6|28510.6|24
1602731400000|2020-10-15 03:10:00|28532.5|28512.5|28532.5|28512.5|28534|28514|28530.6|28510.6|14
1602731700000|2020-10-15 03:15:00|28533|28513|28536.5|28516.5|28536.5|28516.5|28532|28512|15
1602732000000|2020-10-15 03:20:00|28537|28517|28533|28513|28538|28518|28532.5|28512.5|10
1602732300000|2020-10-15 03:25:00|28534|28514|28534|28514|28534.5|28514.5|28532.2|28512.2|15
1602732600000|2020-10-15 03:30:00|28532.8|28512.8|28533.2|28513.2|28533.7|28513.7|28532.5|28512.5|12
1602732900000|2020-10-15 03:35:00|28532.2|28512.2|28532.5|28512.5|28532.7|28512.7|28531|28511|10
1602733200000|2020-10-15 03:40:00|28532.2|28512.2|28536|28516|28536.4|28516.4|28532.2|28512.2|10
1602733800000|2020-10-15 03:50:00|28536.5|28516.5|28537.8|28517.8|28538|28518|28536.5|28516.5|7
1602734100000|2020-10-15 03:55:00|28537.5|28517.5|28532.5|28512.5|28537.5|28517.5|28532.5|28512.5|10
1602734400000|2020-10-15 04:00:00|28532.8|28512.8|28537.2|28517.2|28537.2|28517.2|28532.8|28512.8|4
1602734700000|2020-10-15 04:05:00|28539.5|28519.5|28537.5|28517.5|28539.5|28519.5|28537.5|28517.5|7
1602735000000|2020-10-15 04:10:00|28536|28516|28538.8|28518.8|28538.8|28518.8|28535.6|28515.6|9
1602735300000|2020-10-15 04:15:00|28537|28517|28538.8|28518.8|28538.8|28518.8|28537|28517|3
1602735600000|2020-10-15 04:20:00|28537.5|28517.5|28537.8|28517.8|28537.8|28517.8|28536.5|28516.5|4
1602735900000|2020-10-15 04:25:00|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|28536|28516|3
1602736200000|2020-10-15 04:30:00|28537|28517|28536.5|28516.5|28537.8|28517.8|28535.7|28515.7|11
1602736500000|2020-10-15 04:35:00|28535|28515|28531.5|28511.5|28536.2|28516.2|28530.1|28510.1|13
1602736800000|2020-10-15 04:40:00|28532|28512|28532.5|28512.5|28533.5|28513.5|28529|28509|12
1602737100000|2020-10-15 04:45:00|28534.8|28514.8|28533.8|28513.8|28537.2|28517.2|28533.8|28513.8|5
1602737400000|2020-10-15 04:50:00|28532.5|28512.5|28531.2|28511.2|28532.5|28512.5|28531.2|28511.2|3
1602737700000|2020-10-15 04:55:00|28532|28512|28533.5|28513.5|28533.5|28513.5|28531.7|28511.7|9
1602738000000|2020-10-15 05:00:00|28534.5|28514.5|28534|28514|28536.5|28516.5|28532.8|28512.8|8
1602738300000|2020-10-15 05:05:00|28533.7|28513.7|28532.6|28512.6|28533.7|28513.7|28532.5|28512.5|5
1602738900000|2020-10-15 05:15:00|28532.5|28512.5|28531.5|28511.5|28532.5|28512.5|28531.5|28511.5|2
1602739200000|2020-10-15 05:20:00|28531|28511|28529.5|28509.5|28531.5|28511.5|28529.5|28509.5|8
1602739500000|2020-10-15 05:25:00|28530|28510|28532|28512|28532|28512|28528|28508|21
1602739800000|2020-10-15 05:30:00|28533|28513|28536.5|28516.5|28537|28517|28533|28513|18
1602740100000|2020-10-15 05:35:00|28537|28517|28536.5|28516.5|28537|28517|28531.8|28511.8|12
1602740400000|2020-10-15 05:40:00|28535.6|28515.6|28532|28512|28537.3|28517.3|28531|28511|12
1602740700000|2020-10-15 05:45:00|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|1
1602741000000|2020-10-15 05:50:00|28532|28512|28535.7|28515.7|28536.2|28516.2|28531|28511|17
1602741300000|2020-10-15 05:55:00|28536.2|28516.2|28532.7|28512.7|28537|28517|28531.5|28511.5|12
1602741600000|2020-10-15 06:00:00|28533.5|28513.5|28541|28521|28541.5|28521.5|28532.3|28512.3|14
1602741900000|2020-10-15 06:05:00|28541.3|28521.3|28541.5|28521.5|28541.5|28521.5|28538|28518|8
1602742200000|2020-10-15 06:10:00|28541|28521|28536.8|28516.8|28541|28521|28536.5|28516.5|24
1602742500000|2020-10-15 06:15:00|28537.7|28517.7|28535.5|28515.5|28541.5|28521.5|28535|28515|18
1602742800000|2020-10-15 06:20:00|28536.3|28516.3|28533|28513|28536.3|28516.3|28530.5|28510.5|17
1602743100000|2020-10-15 06:25:00|28533.5|28513.5|28533.5|28513.5|28535.5|28515.5|28532.5|28512.5|10
1602743400000|2020-10-15 06:30:00|28534|28514|28531.8|28511.8|28538|28518|28531.8|28511.8|16
1602743700000|2020-10-15 06:35:00|28533.9|28513.9|28537.5|28517.5|28538|28518|28533.9|28513.9|9
1602744000000|2020-10-15 06:40:00|28537|28517|28536.8|28516.8|28537|28517|28536.3|28516.3|6
1602744300000|2020-10-15 06:45:00|28537.3|28517.3|28537.5|28517.5|28538|28518|28536.8|28516.8|10
1602744600000|2020-10-15 06:50:00|28537|28517|28537|28517|28537|28517|28537|28517|1
1602744900000|2020-10-15 06:55:00|28536.8|28516.8|28536.8|28516.8|28536.8|28516.8|28536|28516|5
1602745200000|2020-10-15 07:00:00|28537|28517|28538.3|28518.3|28543.3|28523.3|28536.8|28516.8|18
1602745500000|2020-10-15 07:05:00|28539.3|28519.3|28537|28517|28540.5|28520.5|28537|28517|16
1602745800000|2020-10-15 07:10:00|28537.5|28517.5|28537|28517|28537.5|28517.5|28537|28517|5
1602746100000|2020-10-15 07:15:00|28536.8|28516.8|28536.8|28516.8|28537.5|28517.5|28531.3|28511.3|27
1602746400000|2020-10-15 07:20:00|28537.5|28517.5|28540|28520|28542.5|28522.5|28536.8|28516.8|28
1602746700000|2020-10-15 07:25:00|28540.5|28520.5|28535.5|28515.5|28540.5|28520.5|28532.5|28512.5|22
1602747000000|2020-10-15 07:30:00|28537|28517|28540|28520|28540|28520|28532.5|28512.5|12
1602747300000|2020-10-15 07:35:00|28537.5|28517.5|28541.1|28521.1|28543.9|28523.9|28537.5|28517.5|9
1602747600000|2020-10-15 07:40:00|28542.5|28522.5|28542.5|28522.5|28545|28525|28541.2|28521.2|13
1602748200000|2020-10-15 07:50:00|28542.2|28522.2|28542.5|28522.5|28543.9|28523.9|28540.8|28520.8|8
1602748800000|2020-10-15 08:00:00|28542.4|28522.4|28547.5|28527.5|28549.2|28529.2|28542.4|28522.4|6
1602749100000|2020-10-15 08:05:00|28548.9|28528.9|28547.5|28527.5|28548.9|28528.9|28547.5|28527.5|2
1602749700000|2020-10-15 08:15:00|28542.8|28522.8|28545|28525|28545|28525|28542.8|28522.8|2
1602750000000|2020-10-15 08:20:00|28547.5|28527.5|28547.5|28527.5|28550|28530|28542.5|28522.5|17
1602750300000|2020-10-15 08:25:00|28548.9|28528.9|28547.5|28527.5|28548.9|28528.9|28547.5|28527.5|2
1602750600000|2020-10-15 08:30:00|28548.9|28528.9|28553.9|28533.9|28555|28535|28548.9|28528.9|10
1602750900000|2020-10-15 08:35:00|28552.5|28532.5|28560|28540|28560|28540|28552.5|28532.5|5
1602751200000|2020-10-15 08:40:00|28557.5|28537.5|28555|28535|28557.5|28537.5|28550.3|28520.5|13
1602751500000|2020-10-15 08:45:00|28557.4|28537.4|28550|28530|28557.4|28537.4|28550|28530|9
1602751800000|2020-10-15 08:50:00|28553.3|28533.3|28557.7|28537.7|28572.5|28537.8|28552.5|28532.5|7
1602752100000|2020-10-15 08:55:00|28558.9|28538.9|28570|28550|28575|28550|28555.9|28528|21
1602752400000|2020-10-15 09:00:00|28575|28540|28562.7|28542.7|28575|28547.5|28562.7|28540|4
1602752700000|2020-10-15 09:05:00|28562.8|28542.8|28567.5|28547.5|28567.5|28547.5|28562.5|28542.5|14
1602753000000|2020-10-15 09:10:00|28568.9|28548.9|28565|28545|28568.9|28548.9|28565|28545|3
1602753300000|2020-10-15 09:15:00|28562.5|28542.5|28570|28550|28572.8|28552.8|28562.5|28542.5|10
1602753600000|2020-10-15 09:20:00|28572.8|28552.8|28580|28545|28581.4|28552.8|28572.8|28545|3
1602753900000|2020-10-15 09:25:00|28570|28550|28570|28550|28570|28550|28570|28550|1
1602754200000|2020-10-15 09:30:00|28572.8|28552.8|28577.5|28557.5|28581.4|28557.5|28572.8|28546.4|4
1602754500000|2020-10-15 09:35:00|28575|28555|28577.5|28557.5|28577.5|28557.5|28572.5|28552.5|10
1602754800000|2020-10-15 09:40:00|28576.1|28556.1|28577.2|28557.2|28577.5|28557.5|28575|28555|7
1602755100000|2020-10-15 09:45:00|28574.7|28554.7|28587.2|28567.2|28591.4|28571.4|28574.7|28554.7|14
1602755400000|2020-10-15 09:50:00|28582.8|28562.8|28582.5|28562.5|28585|28565|28582.5|28562.5|3
1602755700000|2020-10-15 09:55:00|28585|28565|28572.5|28552.5|28586.4|28565|28572.5|28550|8
1602756000000|2020-10-15 10:00:00|28570|28550|28574.7|28554.7|28574.7|28554.7|28570|28550|6
1602756300000|2020-10-15 10:05:00|28572.5|28552.5|28579.5|28559.5|28579.5|28559.5|28572.5|28552.5|3
1602756600000|2020-10-15 10:10:00|28579.7|28559.7|28579.7|28559.7|28579.7|28559.7|28579.7|28559.7|1
1602756900000|2020-10-15 10:15:00|28585.3|28565.3|28587.8|28567.8|28587.8|28567.8|28585.3|28565.3|2
1602757200000|2020-10-15 10:20:00|28587.5|28567.5|28587.5|28552.5|28587.5|28567.5|28587.5|28552.5|2
1602757500000|2020-10-15 10:25:00|28575|28555|28572.2|28552.2|28575|28555|28572.2|28552.2|2
1602757800000|2020-10-15 10:30:00|28575|28555|28575|28555|28575|28555|28575|28555|1
1602758100000|2020-10-15 10:35:00|28572.5|28552.5|28572.5|28552.5|28572.5|28552.5|28572.5|28552.5|1
1602758400000|2020-10-15 10:40:00|28571.5|28551.5|28557.5|28537.5|28571.5|28551.5|28557.5|28528.2|5
1602758700000|2020-10-15 10:45:00|28557.8|28537.8|28558.7|28538.7|28559.2|28539.2|28557.8|28537.8|6
1602759000000|2020-10-15 10:50:00|28571.2|28536.2|28573.7|28538.7|28573.7|28538.7|28571.2|28536.2|2
1602759300000|2020-10-15 10:55:00|28576.2|28541.2|28575|28540|28576.2|28541.2|28575|28540|3
1602759900000|2020-10-15 11:05:00|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|1
1602760500000|2020-10-15 11:15:00|28589.9|28554.9|28577.8|28557.8|28590.1|28557.8|28577.8|28554.9|4
1602761100000|2020-10-15 11:25:00|28578.9|28558.9|28601.6|28566.6|28601.6|28569.7|28578.9|28552.5|15
1602761400000|2020-10-15 11:30:00|28604.7|28569.7|28607.2|28572.2|28607.2|28572.2|28604.7|28569.7|2
1602762000000|2020-10-15 11:40:00|28607.5|28572.5|28600|28580|28607.5|28580|28598.6|28572.5|3
1602762300000|2020-10-15 11:45:00|28602.3|28582.3|28602.5|28582.5|28602.5|28582.5|28601.1|28581.1|4
1602762600000|2020-10-15 11:50:00|28602.3|28582.3|28597.5|28577.5|28604.7|28582.3|28595|28569.1|17
1602763500000|2020-10-15 12:05:00|28596.1|28576.1|28610|28575|28610|28582.2|28596.1|28575|6
1602763800000|2020-10-15 12:10:00|28611.5|28576.5|28607.5|28587.5|28612.5|28587.5|28606.1|28576.5|6
1602764100000|2020-10-15 12:15:00|28600.5|28580.5|28597.5|28577.5|28605|28585|28597.5|28577.5|7
1602764400000|2020-10-15 12:20:00|28600|28580|28594.3|28559.3|28600|28580|28592.3|28557.3|12
1602764700000|2020-10-15 12:25:00|28590|28555|28597|28562|28597|28562|28590|28555|2
1602765000000|2020-10-15 12:30:00|28592.5|28572.5|28601.3|28566.3|28605|28572.5|28592.5|28565.8|9
1602765300000|2020-10-15 12:35:00|28601.8|28566.8|28595|28560|28601.8|28566.8|28595|28560|5
1602765600000|2020-10-15 12:40:00|28592.2|28572.2|28597.5|28562.5|28599.7|28572.2|28591.7|28560|8
1602766200000|2020-10-15 12:50:00|28595|28560|28602.5|28567.5|28602.5|28567.5|28595|28560|5
1602766800000|2020-10-15 13:00:00|28600.5|28580.5|28607.5|28572.5|28610|28587.4|28600|28566.8|19
1602767100000|2020-10-15 13:05:00|28607.3|28572.3|28605.2|28585.2|28611.9|28588.8|28602.5|28567.5|13
1602767400000|2020-10-15 13:10:00|28615|28580|28609.7|28589.7|28615|28593.8|28609.7|28580|13
1602767700000|2020-10-15 13:15:00|28610|28590|28614.7|28579.7|28616.9|28590|28607|28577.2|10
1602768000000|2020-10-15 13:20:00|28615|28580|28607.5|28572.5|28615|28583.5|28596.8|28563|21
1602768300000|2020-10-15 13:25:00|28605|28570|28607.5|28572.5|28607.5|28572.5|28605|28570|2
1602768600000|2020-10-15 13:30:00|28606.3|28571.3|28595|28575|28606.3|28577|28595|28567.5|7
1602768900000|2020-10-15 13:35:00|28596.5|28576.5|28602.5|28567.5|28605.7|28576.5|28596.5|28567.5|4
1602769200000|2020-10-15 13:40:00|28602.3|28567.3|28605|28570|28605|28570|28602.3|28567.3|3
1602769500000|2020-10-15 13:45:00|28607.5|28572.5|28595|28575|28607.5|28575|28592.5|28567.5|6
1602769800000|2020-10-15 13:50:00|28594.3|28574.3|28591.3|28571.3|28596.5|28576.5|28590|28570|12
1602770100000|2020-10-15 13:55:00|28592.5|28572.5|28597.5|28577.5|28598.8|28578.8|28592.5|28572.5|6
1602770400000|2020-10-15 14:00:00|28596.2|28576.2|28600|28580|28600|28580|28595|28575|5
1602770700000|2020-10-15 14:05:00|28601.5|28581.5|28610|28575|28610|28581.5|28600|28575|4
1602771300000|2020-10-15 14:15:00|28609.5|28574.5|28598.8|28578.8|28609.5|28578.8|28597.5|28573|6
1602771600000|2020-10-15 14:20:00|28600.5|28580.5|28596.8|28576.8|28600.5|28580.5|28596.8|28576.8|5
1602771900000|2020-10-15 14:25:00|28595.8|28575.8|28605.5|28585.5|28608|28588|28595.8|28575.8|14
1602772200000|2020-10-15 14:30:00|28604.9|28584.9|28603.5|28583.5|28608|28588|28599.5|28579.5|10
1602772500000|2020-10-15 14:35:00|28604.3|28584.3|28604.3|28584.3|28604.3|28584.3|28602.5|28582.5|4
1602772800000|2020-10-15 14:40:00|28606.8|28586.8|28607.5|28587.5|28609.3|28589.3|28606.8|28586.8|5
1602773400000|2020-10-15 14:50:00|28606.5|28586.5|28606.3|28586.3|28609.3|28589.3|28604.3|28584.3|17
1602773700000|2020-10-15 14:55:00|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|1
1602774000000|2020-10-15 15:00:00|28606.5|28586.5|28604.3|28584.3|28606.5|28586.5|28604.3|28584.3|2
1602774300000|2020-10-15 15:05:00|28607.5|28587.5|28607.5|28587.5|28608|28588|28605.7|28585.7|9
1602774600000|2020-10-15 15:10:00|28605.3|28585.3|28607.5|28587.5|28607.5|28587.5|28604.3|28584.3|7
1602774900000|2020-10-15 15:15:00|28604.3|28584.3|28603.7|28583.7|28609.3|28589.3|28603.6|28583.6|19
1602775200000|2020-10-15 15:20:00|28604.9|28584.9|28607.5|28587.5|28607.5|28587.5|28603.7|28583.7|5
1602775500000|2020-10-15 15:25:00|28606.5|28586.5|28609|28589|28609|28589|28599.5|28579.5|14
1602775800000|2020-10-15 15:30:00|28606.5|28586.5|28599.5|28579.5|28606.5|28586.5|28599.3|28579.3|7
1602776100000|2020-10-15 15:35:00|28600|28580|28599.3|28579.3|28600|28580|28599.3|28579.3|2
1602776400000|2020-10-15 15:40:00|28600|28580|28599.3|28579.3|28601.4|28581.4|28599.3|28579.3|4
1602776700000|2020-10-15 15:45:00|28598.6|28578.6|28605.3|28585.3|28605.3|28585.3|28598.6|28578.6|4
1602777000000|2020-10-15 15:50:00|28599.5|28579.5|28599.5|28579.5|28601|28581|28599.5|28579.5|3
1602777300000|2020-10-15 15:55:00|28600|28580|28605.3|28585.3|28605.3|28585.3|28600|28580|3
1602777600000|2020-10-15 16:00:00|28604.8|28584.8|28602.5|28582.5|28604.8|28584.8|28602.5|28582.5|2
1602778200000|2020-10-15 16:10:00|28606.5|28586.5|28609.2|28589.2|28609.2|28589.2|28606.5|28586.5|3
1602778500000|2020-10-15 16:15:00|28608.5|28588.5|28607.5|28587.5|28608.8|28588.8|28607.5|28587.5|6
1602779100000|2020-10-15 16:25:00|28604.3|28584.3|28604.3|28584.3|28604.3|28584.3|28603.6|28583.6|3
1602779400000|2020-10-15 16:30:00|28604.5|28584.5|28607.8|28587.8|28607.8|28587.8|28604.5|28584.5|2
1602779700000|2020-10-15 16:35:00|28609|28589|28607.8|28587.8|28609|28589|28607.8|28587.8|2
1602780300000|2020-10-15 16:45:00|28609.8|28589.8|28604.5|28584.5|28609.8|28589.8|28604.5|28584.5|3
1602780600000|2020-10-15 16:50:00|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|1
1602780900000|2020-10-15 16:55:00|28604.5|28584.5|28601.9|28581.9|28606.8|28586.8|28601.9|28581.9|3
1602781800000|2020-10-15 17:10:00|28606.8|28586.8|28605|28585|28606.8|28586.8|28605|28585|3
1602782100000|2020-10-15 17:15:00|28605.7|28585.7|28617.5|28582.5|28617.5|28590|28605.7|28577.5|9
1602782400000|2020-10-15 17:20:00|28607.8|28587.8|28601.9|28581.9|28607.8|28587.8|28601.9|28581.9|4
1602782700000|2020-10-15 17:25:00|28605|28585|28605|28585|28605|28585|28605|28585|1
1602783000000|2020-10-15 17:30:00|28602.8|28582.8|28605|28585|28605|28585|28601.8|28581.8|3
1602783300000|2020-10-15 17:35:00|28602.8|28582.8|28595|28575|28610.4|28585|28595|28572.5|11
1602785100000|2020-10-15 18:05:00|28592.8|28572.8|28595|28575|28595|28575|28592.8|28572.8|2
1602785400000|2020-10-15 18:10:00|28593.8|28573.8|28595|28575|28595|28575|28593.8|28573.8|2
1602785700000|2020-10-15 18:15:00|28600.4|28565.4|28595|28575|28600.8|28575|28593.8|28563.4|5
1602786000000|2020-10-15 18:20:00|28592.8|28572.8|28595|28575|28595|28575|28591.1|28571.1|5
1602787200000|2020-10-15 18:40:00|28588.1|28568.1|28595|28575|28595|28575|28588.1|28568.1|5
1602788100000|2020-10-15 18:55:00|28600.4|28565.4|28597.5|28562.5|28600.4|28573.8|28589.6|28558.7|11
1602788700000|2020-10-15 19:05:00|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|1
1602789000000|2020-10-15 19:10:00|28587.8|28567.8|28587.8|28567.8|28587.8|28567.8|28587.8|28567.8|1
1602789300000|2020-10-15 19:15:00|28582.8|28562.8|28582.1|28562.1|28583|28563|28582.1|28562.1|7
1602789600000|2020-10-15 19:20:00|28582.8|28562.8|28590.5|28555.5|28590.5|28562.8|28579.4|28550|10
1602789900000|2020-10-15 19:25:00|28590.3|28555.3|28590.3|28555.3|28590.3|28555.3|28590.3|28555.3|1
1602790200000|2020-10-15 19:30:00|28589.6|28554.6|28588|28553|28590.3|28560|28580|28551.8|6
1602790500000|2020-10-15 19:35:00|28589.6|28554.6|28585|28565|28590.3|28565|28585|28554.6|3
1602790800000|2020-10-15 19:40:00|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|1
1602791100000|2020-10-15 19:45:00|28578|28558|28580|28560|28580.5|28560.5|28578|28558|7
1602791400000|2020-10-15 19:50:00|28590.5|28555.5|28590.5|28555.5|28592.4|28557.4|28590.5|28555.5|4
1602815400000|2020-10-16 02:30:00|28562.3|28542.3|28564.6|28544.6|28564.6|28544.6|28562.3|28542.3|6
1602815700000|2020-10-16 02:35:00|28563.6|28543.6|28559.1|28539.1|28567|28545|28558|28532|66
1602816000000|2020-10-16 02:40:00|28559|28539|28559|28539|28559|28539|28557|28537|3
1602816300000|2020-10-16 02:45:00|28559.5|28539.5|28574.5|28539.5|28574.5|28547|28558.6|28538.6|82
1602816600000|2020-10-16 02:50:00|28574|28539|28575.5|28555.5|28582.5|28555.5|28567.5|28539|36
1602816900000|2020-10-16 02:55:00|28578|28558|28574.1|28554.1|28578|28558|28573.1|28553.1|36
1602817200000|2020-10-16 03:00:00|28574.5|28554.5|28582.8|28562.8|28585.5|28565.5|28570.8|28550.8|49
1602817500000|2020-10-16 03:05:00|28582.3|28562.3|28577.8|28557.8|28582.3|28562.3|28577.8|28557.8|4
1602818100000|2020-10-16 03:15:00|28578|28558|28575.5|28555.5|28587.5|28564.3|28572.8|28545|37
1602818400000|2020-10-16 03:20:00|28576|28556|28577.8|28557.8|28586.5|28562|28576|28551.5|14
1602818700000|2020-10-16 03:25:00|28578.1|28558.1|28577.3|28557.3|28581.2|28561.2|28577.3|28557.3|15
1602819000000|2020-10-16 03:30:00|28574.8|28554.8|28577.8|28557.8|28577.8|28557.8|28574.8|28554.8|11
1602819300000|2020-10-16 03:35:00|28577.5|28557.5|28577.5|28557.5|28577.5|28557.5|28575.8|28555.8|4
1602819600000|2020-10-16 03:40:00|28573.6|28553.6|28582|28562|28583.5|28563.5|28573.6|28553.6|11
1602819900000|2020-10-16 03:45:00|28581.5|28561.5|28582.2|28562.2|28583.3|28563.3|28580.5|28560.5|9
1602820200000|2020-10-16 03:50:00|28580.8|28560.8|28582.2|28562.2|28595|28563.1|28577.8|28552.5|25
1602820500000|2020-10-16 03:55:00|28582.3|28562.3|28584.1|28564.1|28594.5|28564.1|28582.3|28559.5|6
1602820800000|2020-10-16 04:00:00|28582.8|28562.8|28582.8|28562.8|28584.4|28564.4|28582.8|28562.8|4
1602821100000|2020-10-16 04:05:00|28583.3|28563.3|28600|28565|28602.5|28569.3|28582.8|28559|45
1602821400000|2020-10-16 04:10:00|28599.5|28564.5|28600|28565|28600|28565|28599.5|28564.5|2
1602822300000|2020-10-16 04:25:00|28599.5|28564.5|28599.5|28564.5|28599.5|28564.5|28599.5|28564.5|1
1602822600000|2020-10-16 04:30:00|28599|28564|28597.5|28562.5|28599|28564|28595|28560|4
1602822900000|2020-10-16 04:35:00|28588.5|28568.5|28587.3|28567.3|28588.5|28568.5|28585.6|28565.6|7
1602823200000|2020-10-16 04:40:00|28586.8|28566.8|28583.1|28563.1|28586.8|28566.8|28582.8|28562.8|6
1602823500000|2020-10-16 04:45:00|28583.6|28563.6|28597|28577|28597|28577|28583.6|28563.6|18
1602823800000|2020-10-16 04:50:00|28599.1|28579.1|28597.3|28577.3|28606.5|28579.5|28595.8|28571.5|12
1602824100000|2020-10-16 04:55:00|28596.8|28576.8|28597.3|28577.3|28597.8|28577.8|28595.8|28575.8|5
1602824400000|2020-10-16 05:00:00|28597.5|28577.5|28597.8|28577.8|28599|28579|28595|28575|17
1602824700000|2020-10-16 05:05:00|28598.3|28578.3|28598.3|28578.3|28598.3|28578.3|28598.3|28578.3|1
1602825000000|2020-10-16 05:10:00|28597.8|28577.8|28597.8|28577.8|28597.8|28577.8|28597.8|28577.8|1
1602825300000|2020-10-16 05:15:00|28598.3|28578.3|28592.3|28572.3|28599.2|28579.2|28591.3|28571.3|20
1602825600000|2020-10-16 05:20:00|28592.5|28572.5|28592.3|28572.3|28592.5|28572.5|28590.3|28570.3|8
1602825900000|2020-10-16 05:25:00|28596|28576|28595|28575|28596.5|28576.5|28591.3|28571.3|15
1602826200000|2020-10-16 05:30:00|28593.5|28573.5|28595|28575|28595|28575|28590|28570|12
1602826500000|2020-10-16 05:35:00|28601.5|28566.5|28591.8|28571.8|28601.5|28573.1|28591.3|28566.5|7
1602826800000|2020-10-16 05:40:00|28592.8|28572.8|28590.8|28570.8|28592.8|28572.8|28590.8|28570.8|5
1602827100000|2020-10-16 05:45:00|28591.3|28571.3|28591.5|28556.5|28591.5|28571.3|28582.5|28552|20
1602827700000|2020-10-16 05:55:00|28582.8|28562.8|28577.5|28557.5|28582.8|28562.8|28576.3|28556.3|20
1602828000000|2020-10-16 06:00:00|28578.5|28558.5|28594.3|28559.3|28597.5|28567.5|28578.5|28549|67
1602828300000|2020-10-16 06:05:00|28594|28559|28582.3|28562.3|28594.3|28562.6|28580.6|28553.7|18
1602828600000|2020-10-16 06:10:00|28581.8|28561.8|28597|28577|28602.5|28577|28580.5|28560.5|36
1602828900000|2020-10-16 06:15:00|28595.5|28575.5|28597|28577|28597.3|28577.3|28594.8|28574.8|11
1602829200000|2020-10-16 06:20:00|28596.8|28576.8|28596.8|28576.8|28597.5|28577.5|28596|28576|7
1602829500000|2020-10-16 06:25:00|28595.8|28575.8|28597.3|28577.3|28597.5|28577.5|28595.6|28575.6|6
1602829800000|2020-10-16 06:30:00|28597.8|28577.8|28595.8|28575.8|28598.3|28578.3|28594.6|28574.6|21
1602830100000|2020-10-16 06:35:00|28597.2|28577.2|28597.5|28577.5|28598|28578|28597|28577|5
1602830400000|2020-10-16 06:40:00|28597|28577|28597|28577|28598.3|28578.3|28595.3|28575.3|11
1602830700000|2020-10-16 06:45:00|28596.2|28576.2|28598.8|28578.8|28598.8|28578.8|28596.2|28576.2|8
1602831300000|2020-10-16 06:55:00|28595.5|28575.5|28597|28577|28597.8|28577.8|28593.8|28573.8|17
1602831600000|2020-10-16 07:00:00|28598.3|28578.3|28592.8|28572.8|28598.3|28578.3|28592.1|28572.1|28
1602831900000|2020-10-16 07:05:00|28592.2|28572.2|28588.3|28568.3|28592.3|28572.3|28586.6|28566.6|28
1602832200000|2020-10-16 07:10:00|28587.8|28567.8|28582|28562|28588.3|28568.3|28580.6|28560.6|41
1602832500000|2020-10-16 07:15:00|28581.3|28561.3|28582.8|28562.8|28582.8|28562.8|28581.3|28561.3|5
1602832800000|2020-10-16 07:20:00|28582.5|28562.5|28586.6|28566.6|28593.8|28573.8|28582.5|28562.5|25
1602833100000|2020-10-16 07:25:00|28587.5|28567.5|28588.3|28568.3|28589.3|28569.3|28587.5|28567.5|14
1602833400000|2020-10-16 07:30:00|28588.8|28568.8|28582.5|28562.5|28592.5|28568.8|28581.1|28557.5|17
1602833700000|2020-10-16 07:35:00|28592.5|28557.5|28581.1|28561.1|28592.5|28562.5|28580|28557.5|9
1602834000000|2020-10-16 07:40:00|28582.5|28562.5|28581.1|28561.1|28582.5|28562.5|28581.1|28561.1|8
1602834300000|2020-10-16 07:45:00|28582.5|28562.5|28577.5|28557.5|28592.5|28567.5|28577.5|28557.5|11
1602834600000|2020-10-16 07:50:00|28582|28547|28576.1|28556.1|28582.5|28557.2|28572.5|28547|8
1602834900000|2020-10-16 07:55:00|28577.2|28557.2|28577.5|28557.5|28592|28557.5|28577.2|28552.5|5
1602835200000|2020-10-16 08:00:00|28582.5|28547.5|28575|28540|28582.5|28558.9|28572.5|28540|7
1602835500000|2020-10-16 08:05:00|28577.5|28542.5|28563.9|28543.9|28577.5|28543.9|28562.1|28537.5|13
1602835800000|2020-10-16 08:10:00|28562.5|28542.5|28561.1|28541.1|28577|28547.2|28561.1|28541.1|13
1602836100000|2020-10-16 08:15:00|28562.5|28542.5|28554.7|28519.7|28566.2|28545|28548.8|28518.6|31
1602836400000|2020-10-16 08:20:00|28553.6|28518.6|28561.2|28526.2|28566|28531|28546.4|28518.6|9
1602836700000|2020-10-16 08:25:00|28560|28525|28562.8|28527.8|28563.7|28532.8|28552.8|28525|8
1602837000000|2020-10-16 08:30:00|28560.3|28525.3|28563.7|28528.7|28563.7|28528.7|28560|28525|5
1602837300000|2020-10-16 08:35:00|28561.2|28526.2|28560|28525|28561.2|28526.2|28560|28525|3
1602837600000|2020-10-16 08:40:00|28559.2|28524.2|28567.5|28532.5|28570|28535|28559.2|28524.2|11
1602837900000|2020-10-16 08:45:00|28570|28535|28577.5|28542.5|28577.5|28542.5|28570|28535|3
1602838200000|2020-10-16 08:50:00|28568|28533|28570|28535|28571|28536|28568|28533|6
1602838500000|2020-10-16 08:55:00|28568.6|28533.6|28577.5|28542.5|28577.5|28542.5|28567.5|28532.5|9
1602838800000|2020-10-16 09:00:00|28574|28539|28575|28540|28577.5|28542.5|28574|28539|3
1602839100000|2020-10-16 09:05:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|1
1602839400000|2020-10-16 09:10:00|28575|28540|28577.5|28542.5|28577.5|28542.5|28575|28540|4
1602839700000|2020-10-16 09:15:00|28575|28540|28577.5|28542.5|28577.5|28542.5|28575|28540|2
1602840000000|2020-10-16 09:20:00|28580|28545|28580|28545|28580|28545|28580|28545|1
1602840600000|2020-10-16 09:30:00|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|1
1602840900000|2020-10-16 09:35:00|28580|28545|28580|28545|28580|28545|28580|28545|1
1602841500000|2020-10-16 09:45:00|28578.8|28543.8|28580|28545|28580|28545|28578.8|28543.8|2
1602841800000|2020-10-16 09:50:00|28584.7|28549.7|28585|28550|28587.5|28552.5|28582.5|28547.5|5
1602842100000|2020-10-16 09:55:00|28582.5|28547.5|28582.5|28547.5|28582.5|28547.5|28582.5|28547.5|1
1602843300000|2020-10-16 10:15:00|28585|28550|28577.5|28542.5|28585|28550|28575.1|28540.1|9
1602843600000|2020-10-16 10:20:00|28575|28540|28572.5|28537.5|28575|28540|28572.5|28537.5|2
1602843900000|2020-10-16 10:25:00|28569.7|28534.7|28570|28535|28572.5|28537.5|28569.7|28534.7|3
1602844200000|2020-10-16 10:30:00|28572.5|28537.5|28575|28540|28575|28540|28572.5|28537.5|2
1602844500000|2020-10-16 10:35:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|1
1602844800000|2020-10-16 10:40:00|28572.2|28537.2|28571.3|28536.3|28572.2|28537.2|28568.8|28533.8|4
1602845400000|2020-10-16 10:50:00|28576.3|28541.3|28576.3|28541.3|28576.3|28541.3|28576.3|28541.3|1
1602845700000|2020-10-16 10:55:00|28577.2|28542.2|28577.5|28542.5|28577.5|28542.5|28577.2|28542.2|2
1602846300000|2020-10-16 11:05:00|28577.2|28542.2|28566.3|28531.3|28577.2|28542.2|28556.3|28521.3|10
1602846600000|2020-10-16 11:10:00|28561.3|28541.3|28561.2|28541.2|28561.3|28541.3|28558.8|28538.8|4
1602846900000|2020-10-16 11:15:00|28562.4|28542.4|28562.4|28542.4|28562.4|28542.4|28558.8|28538.8|5
1602847200000|2020-10-16 11:20:00|28560.9|28540.9|28560|28525|28564.2|28540.9|28557.5|28525|11
1602847500000|2020-10-16 11:25:00|28562.5|28527.5|28562.4|28542.4|28571.9|28542.4|28558.8|28525|10
1602847800000|2020-10-16 11:30:00|28562.5|28542.5|28572.5|28537.5|28572.5|28542.5|28562.5|28537.5|2
1602848100000|2020-10-16 11:35:00|28562.8|28542.8|28558.2|28523.2|28562.8|28542.8|28558.2|28523.2|4
1602848400000|2020-10-16 11:40:00|28559.7|28524.7|28557.2|28537.2|28562.2|28537.2|28555.8|28524.7|10
1602848700000|2020-10-16 11:45:00|28567.5|28532.5|28567.5|28532.5|28567.5|28532.5|28565|28530|3
1602849000000|2020-10-16 11:50:00|28562.2|28542.2|28562.2|28542.2|28563.6|28543.6|28562.2|28542.2|3
1602849300000|2020-10-16 11:55:00|28561.1|28541.1|28562.5|28542.5|28562.5|28542.5|28561.1|28541.1|2
1602849600000|2020-10-16 12:00:00|28563.9|28543.9|28557.5|28537.5|28563.9|28543.9|28557.5|28537.5|3
1602849900000|2020-10-16 12:05:00|28567.5|28532.5|28557.5|28537.5|28567.5|28537.5|28557.5|28529.7|6
1602850500000|2020-10-16 12:15:00|28558.9|28538.9|28557.5|28537.5|28558.9|28538.9|28557.5|28537.5|2
1602850800000|2020-10-16 12:20:00|28556.1|28536.1|28552.8|28532.8|28557.5|28537.5|28552.8|28532.8|7
1602851100000|2020-10-16 12:25:00|28552.5|28532.5|28552.5|28532.5|28553.9|28533.9|28552.5|28532.5|3
1602851400000|2020-10-16 12:30:00|28553.9|28533.9|28552.5|28532.5|28553.9|28533.9|28552.5|28532.5|4
1602852300000|2020-10-16 12:45:00|28552.2|28532.2|28551.1|28531.1|28552.2|28532.2|28551|28531|11
1602852600000|2020-10-16 12:50:00|28552.5|28532.5|28562.5|28527.5|28562.5|28532.5|28552.5|28527.5|2
1602854100000|2020-10-16 13:15:00|28557.5|28537.5|28557.8|28537.8|28576.7|28541.7|28557.5|28537.5|8
1602855000000|2020-10-16 13:30:00|28576.7|28541.7|28557.8|28537.8|28576.7|28541.7|28557.8|28537.8|2
1602855300000|2020-10-16 13:35:00|28565.5|28530.5|28561.8|28541.8|28572.4|28542.8|28553.8|28530.5|11
1602855600000|2020-10-16 13:40:00|28560.4|28540.4|28561.8|28541.8|28561.8|28541.8|28559.5|28539.5|3
1602855900000|2020-10-16 13:45:00|28572.2|28537.2|28573.9|28538.9|28573.9|28538.9|28572.2|28537.2|3
1602856200000|2020-10-16 13:50:00|28565.8|28545.8|28571.7|28536.7|28571.7|28545.8|28565.8|28531|8
1602856500000|2020-10-16 13:55:00|28572.2|28537.2|28572.2|28537.2|28572.2|28537.2|28570.7|28535.7|3
1602856800000|2020-10-16 14:00:00|28570.7|28535.7|28572.2|28537.2|28572.2|28537.2|28569.9|28534.9|4
1602857400000|2020-10-16 14:10:00|28573.9|28538.9|28561.4|28541.4|28573.9|28545.8|28561.4|28534.2|29
1602857700000|2020-10-16 14:15:00|28567.2|28532.2|28567.2|28532.2|28567.2|28532.2|28567.2|28532.2|1
1602858300000|2020-10-16 14:25:00|28565.5|28530.5|28561.3|28526.3|28565.5|28538.5|28551.5|28516.5|21
1602858600000|2020-10-16 14:30:00|28560.8|28525.8|28552|28517|28560.8|28532.4|28550|28516|12
1602858900000|2020-10-16 14:35:00|28548.5|28528.5|28548.5|28528.5|28548.5|28528.5|28548.5|28528.5|1
1602859200000|2020-10-16 14:40:00|28549.5|28529.5|28554.5|28534.5|28558.5|28538.5|28549.5|28529.5|6
1602859500000|2020-10-16 14:45:00|28563|28528|28551.3|28531.3|28564|28531.3|28551.3|28526.5|9
1602859800000|2020-10-16 14:50:00|28551.8|28531.8|28556.8|28536.8|28558.5|28538.5|28551.8|28531.8|8
1602860100000|2020-10-16 14:55:00|28553.4|28533.4|28553.4|28533.4|28553.4|28533.4|28553.4|28533.4|1
1602860400000|2020-10-16 15:00:00|28553.5|28533.5|28553.5|28533.5|28556.4|28536.4|28553.5|28533.5|4
1602860700000|2020-10-16 15:05:00|28554.5|28534.5|28555.1|28535.1|28555.1|28535.1|28553.5|28533.5|8
1602861000000|2020-10-16 15:10:00|28553|28533|28553.5|28533.5|28556.8|28536.8|28553|28533|9
1602861300000|2020-10-16 15:15:00|28552.5|28532.5|28551.8|28531.8|28553.5|28533.5|28551.5|28531.5|6
1602861600000|2020-10-16 15:20:00|28551.4|28531.4|28551.8|28531.8|28551.8|28531.8|28551.4|28531.4|2
1602861900000|2020-10-16 15:25:00|28553.3|28533.3|28558.5|28538.5|28559.2|28539.2|28553.3|28533.3|10
1602862800000|2020-10-16 15:40:00|28558|28538|28558.5|28538.5|28558.5|28538.5|28558|28538|4
1602863400000|2020-10-16 15:50:00|28557.5|28537.5|28558|28538|28558.5|28538.5|28556.5|28536.5|9
1602863700000|2020-10-16 15:55:00|28558.5|28538.5|28558.5|28538.5|28558.5|28538.5|28558.5|28538.5|1
1602864000000|2020-10-16 16:00:00|28562.3|28542.3|28563|28543|28563.5|28543.5|28562.3|28542.3|3
1602864300000|2020-10-16 16:05:00|28563.5|28543.5|28568|28548|28581.5|28551.8|28563|28543|16
1602864600000|2020-10-16 16:10:00|28566.8|28546.8|28561.8|28541.8|28566.8|28546.8|28561.8|28541.8|4
1602865800000|2020-10-16 16:30:00|28561.5|28541.5|28562|28542|28562|28542|28561.5|28541.5|3
1602866400000|2020-10-16 16:40:00|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|28563.1|28543.1|3
1602869400000|2020-10-16 17:30:00|28565.3|28545.3|28563.8|28543.8|28565.3|28545.3|28562.9|28542.9|5
1602870000000|2020-10-16 17:40:00|28564.5|28544.5|28564.5|28544.5|28564.5|28544.5|28564.5|28544.5|1
1602871200000|2020-10-16 18:00:00|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|1
1602871500000|2020-10-16 18:05:00|28565.3|28545.3|28579.3|28544.3|28582.3|28547.3|28565.3|28542.3|9
1602871800000|2020-10-16 18:10:00|28576.8|28541.8|28572|28552|28576.8|28552|28571.3|28541.8|4
1602872100000|2020-10-16 18:15:00|28577.3|28542.3|28577.3|28542.3|28577.3|28542.3|28577.3|28542.3|1
1602872700000|2020-10-16 18:25:00|28576.9|28541.9|28576.9|28541.9|28576.9|28541.9|28576.9|28541.9|1
1602873600000|2020-10-16 18:40:00|28571.5|28536.5|28573.9|28538.9|28573.9|28544.6|28558.5|28536.5|5
1602874200000|2020-10-16 18:50:00|28574.1|28539.1|28573.9|28538.9|28574.1|28539.1|28573.9|28538.9|2
1602874500000|2020-10-16 18:55:00|28574.1|28539.1|28573.9|28538.9|28574.1|28539.1|28573.9|28538.9|6
1602874800000|2020-10-16 19:00:00|28574.1|28539.1|28575|28540|28575|28540|28574.1|28539.1|5
1602875100000|2020-10-16 19:05:00|28574.8|28539.8|28574.8|28539.8|28574.8|28539.8|28574.8|28539.8|1
1602875400000|2020-10-16 19:10:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572|28537|3
1602876000000|2020-10-16 19:20:00|28566.5|28546.5|28567|28547|28567|28547|28566.5|28546.5|2
1602876300000|2020-10-16 19:25:00|28568.5|28548.5|28568.5|28548.5|28568.5|28548.5|28568.5|28548.5|1
1602876900000|2020-10-16 19:35:00|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|28571.4|28551.4|9
1602877200000|2020-10-16 19:40:00|28567.5|28547.5|28571.9|28551.9|28573.4|28553.4|28567.5|28547.5|6
1602877500000|2020-10-16 19:45:00|28573.4|28553.4|28574|28554|28574|28554|28573.4|28553.4|2
1603074600000|2020-10-19 02:30:00|28525|28489|28525|28504|28526.3|28505.3|28518|28489|15
1603075200000|2020-10-19 02:40:00|28524.5|28503.5|28524|28503|28526.5|28505.5|28523|28502|12
1603075500000|2020-10-19 02:45:00|28525|28504|28524|28503|28525|28504|28524|28503|3
1603075800000|2020-10-19 02:50:00|28525|28504|28543.3|28507.3|28544.3|28513|28525|28502|29
1603076100000|2020-10-19 02:55:00|28545.8|28509.8|28545.6|28509.6|28546.1|28510.1|28542.5|28506.5|10
1603076400000|2020-10-19 03:00:00|28544.3|28508.3|28548|28512|28548.2|28514.2|28535.2|28508|13
1603076700000|2020-10-19 03:05:00|28549|28513|28544.1|28523.1|28557|28528.8|28543.1|28513|32
1603077000000|2020-10-19 03:10:00|28545|28524|28545.3|28524.3|28545.5|28524.5|28544.5|28523.5|10
1603077300000|2020-10-19 03:15:00|28544.8|28523.8|28566|28530|28570.5|28535.5|28544.8|28520.5|37
1603077600000|2020-10-19 03:20:00|28566.5|28530.5|28560.5|28524.5|28566.5|28530.5|28560.5|28524.5|12
1603077900000|2020-10-19 03:25:00|28561.5|28525.5|28557.2|28536.2|28565.2|28536.2|28556.7|28522.5|25
1603078200000|2020-10-19 03:30:00|28565.2|28529.2|28557|28536|28568.6|28542.6|28557|28528.7|27
1603078500000|2020-10-19 03:35:00|28562.5|28526.5|28558.5|28522.5|28563.5|28527.5|28558.5|28522.5|11
1603078800000|2020-10-19 03:40:00|28559|28523|28558.5|28522.5|28560.2|28524.2|28558.5|28522.5|4
1603079100000|2020-10-19 03:45:00|28559.7|28523.7|28558.5|28522.5|28559.7|28523.7|28558.5|28522.5|2
1603079400000|2020-10-19 03:50:00|28559|28523|28559.3|28523.3|28559.3|28523.3|28559|28523|2
1603079700000|2020-10-19 03:55:00|28561|28525|28552.2|28531.2|28561|28533|28552|28524.5|8
1603080000000|2020-10-19 04:00:00|28551.2|28530.2|28559.3|28523.3|28559.8|28530.2|28550.3|28520.8|14
1603080300000|2020-10-19 04:05:00|28559.8|28523.8|28559.8|28523.8|28560.2|28524.2|28559.3|28523.3|4
1603080600000|2020-10-19 04:10:00|28559.3|28523.3|28560.5|28524.5|28560.5|28533.5|28548.8|28523.3|15
1603080900000|2020-10-19 04:15:00|28561|28525|28554|28533|28561|28533|28554|28525|2
1603081200000|2020-10-19 04:20:00|28554.5|28533.5|28554.5|28533.5|28554.5|28533.5|28554.5|28533.5|1
1603081800000|2020-10-19 04:30:00|28555|28534|28554.5|28533.5|28555.5|28534.5|28554.5|28533.5|4
1603082100000|2020-10-19 04:35:00|28554|28533|28554|28533|28554|28533|28554|28533|1
1603082400000|2020-10-19 04:40:00|28553.5|28532.5|28559.3|28523.3|28560|28532.5|28553.5|28523.3|5
1603083000000|2020-10-19 04:50:00|28558.8|28522.8|28558.5|28522.5|28559.7|28523.7|28558.5|28522.5|5
1603083600000|2020-10-19 05:00:00|28557|28521|28558.8|28522.8|28559.3|28529.5|28550|28521|5
1603083900000|2020-10-19 05:05:00|28559.3|28523.3|28558.5|28522.5|28559.3|28528.8|28549.8|28519.8|9
1603084200000|2020-10-19 05:10:00|28557.8|28521.8|28548|28527|28557.8|28527.5|28547.6|28519.5|8
1603084500000|2020-10-19 05:15:00|28549|28528|28560.3|28524.3|28560.3|28530.5|28549|28522|10
1603084800000|2020-10-19 05:20:00|28559.8|28523.8|28559.8|28523.8|28559.8|28523.8|28559.8|28523.8|1
1603085400000|2020-10-19 05:30:00|28560.3|28524.3|28559.8|28523.8|28560.3|28524.3|28559.8|28523.8|2
1603085700000|2020-10-19 05:35:00|28560.3|28524.3|28554.5|28533.5|28560.3|28533.5|28554.3|28524.3|3
1603086000000|2020-10-19 05:40:00|28558.5|28537.5|28564.8|28528.8|28565.5|28538.5|28558.5|28528.8|10
1603086300000|2020-10-19 05:45:00|28563.8|28527.8|28548.3|28527.3|28563.8|28527.8|28548.3|28522.7|8
1603086600000|2020-10-19 05:50:00|28548.8|28527.8|28548.3|28527.3|28549.3|28528.3|28548.3|28527.3|4
1603086900000|2020-10-19 05:55:00|28547.5|28526.5|28553.7|28517.7|28555.5|28527|28543.3|28513.2|13
1603087200000|2020-10-19 06:00:00|28547.2|28526.2|28562.7|28526.7|28562.7|28532|28547.2|28517.2|12
1603087500000|2020-10-19 06:05:00|28562.2|28526.2|28573.5|28537.5|28576.2|28540.2|28558|28524.8|12
1603087800000|2020-10-19 06:10:00|28573|28537|28557.2|28536.2|28573|28538.3|28555.5|28526.5|21
1603088100000|2020-10-19 06:15:00|28557.9|28536.9|28557.7|28536.7|28566.2|28536.9|28554.3|28524.8|24
1603088400000|2020-10-19 06:20:00|28558|28537|28558|28537|28560|28539|28556|28535|8
1603088700000|2020-10-19 06:25:00|28559|28538|28570.4|28534.4|28572.2|28543|28553|28532|27
1603089000000|2020-10-19 06:30:00|28570.5|28534.5|28570.8|28534.8|28570.8|28534.8|28570.5|28534.5|2
1603089300000|2020-10-19 06:35:00|28563.8|28542.8|28568.3|28547.3|28574.8|28548.6|28563|28536.3|26
1603089600000|2020-10-19 06:40:00|28563|28542|28564.6|28543.6|28565.3|28544.3|28563|28542|15
1603089900000|2020-10-19 06:45:00|28564.1|28543.1|28563.1|28542.1|28564.9|28543.9|28563.1|28542.1|8
1603090200000|2020-10-19 06:50:00|28564.6|28543.6|28565.4|28544.4|28573.9|28549|28562|28537.9|20
1603090500000|2020-10-19 06:55:00|28573.4|28537.4|28559.2|28538.2|28573.4|28547|28557|28536|14
1603090800000|2020-10-19 07:00:00|28559.5|28538.5|28554.4|28533.4|28564.5|28541.7|28553|28521.8|33
1603091100000|2020-10-19 07:05:00|28554.2|28533.2|28548.6|28527.6|28558.5|28533.2|28548|28520.8|18
1603091400000|2020-10-19 07:10:00|28548.1|28527.1|28549.6|28528.6|28554|28533|28547.5|28526.5|17
1603091700000|2020-10-19 07:15:00|28549.1|28528.1|28543.5|28522.5|28554|28533|28543.5|28516|27
1603092000000|2020-10-19 07:20:00|28544.5|28523.5|28548|28527|28552.5|28527.5|28543.5|28516.5|9
1603092300000|2020-10-19 07:25:00|28547.5|28526.5|28552.3|28531.3|28555.9|28534.9|28547.5|28526.5|12
1603092600000|2020-10-19 07:30:00|28552.8|28531.8|28553|28532|28563|28538.1|28550.7|28526.3|18
1603092900000|2020-10-19 07:35:00|28554.4|28533.4|28558|28522|28558|28533.4|28554.2|28522|3
1603093200000|2020-10-19 07:40:00|28558.8|28522.8|28549.6|28528.6|28562|28532.8|28548|28521.3|13
1603093500000|2020-10-19 07:45:00|28550.3|28529.3|28553|28517|28554|28529.3|28543|28517|11
1603093800000|2020-10-19 07:50:00|28543|28522|28543|28522|28553|28522|28543|28517|3
1603094100000|2020-10-19 07:55:00|28544|28523|28551|28515|28557.1|28527.2|28542.7|28514.7|13
1603094400000|2020-10-19 08:00:00|28550.7|28514.7|28553.2|28517.2|28553.2|28517.2|28550.7|28514.7|4
1603094700000|2020-10-19 08:05:00|28544.2|28523.2|28553.3|28517.3|28553.3|28523.2|28541.9|28507.3|7
1603095000000|2020-10-19 08:10:00|28552.9|28516.9|28552.9|28516.9|28552.9|28516.9|28552.9|28516.9|1
1603095300000|2020-10-19 08:15:00|28550.5|28514.5|28553|28517|28553|28517|28550.5|28514.5|2
1603095600000|2020-10-19 08:20:00|28552.3|28516.3|28553|28517|28553|28517|28552.3|28516.3|2
1603095900000|2020-10-19 08:25:00|28550.5|28514.5|28548|28512|28550.5|28522|28541.3|28512|4
1603096500000|2020-10-19 08:35:00|28547.8|28511.8|28548.3|28512.3|28553.3|28522.3|28538.3|28511.8|7
1603096800000|2020-10-19 08:40:00|28547.7|28511.7|28539.7|28503.7|28548|28512|28539.2|28503.2|5
1603097100000|2020-10-19 08:45:00|28540.5|28504.5|28540.5|28504.5|28540.5|28504.5|28539.7|28503.7|3
1603097400000|2020-10-19 08:50:00|28540|28504|28538|28502|28542.5|28512|28533|28502|7
1603097700000|2020-10-19 08:55:00|28540.5|28504.5|28523|28502|28543.3|28512|28523|28496.8|22
1603098000000|2020-10-19 09:00:00|28532.8|28496.8|28544.7|28508.7|28544.7|28508.7|28523|28496.8|16
1603098300000|2020-10-19 09:05:00|28534.7|28513.7|28534.2|28513.2|28534.7|28513.7|28532.8|28511.8|6
1603098600000|2020-10-19 09:10:00|28533|28512|28532.7|28511.7|28533|28512|28527.5|28506.5|19
1603098900000|2020-10-19 09:15:00|28540.9|28504.9|28532.5|28512.5|28540.9|28512.5|28532.5|28502|6
1603099200000|2020-10-19 09:20:00|28527.8|28507.8|28527.8|28507.8|28527.8|28507.8|28527.7|28507.7|7
1603099500000|2020-10-19 09:25:00|28525|28505|28513|28478|28525|28505|28507.8|28478|18
1603099800000|2020-10-19 09:30:00|28496.3|28476.3|28520|28485|28521.8|28486.8|28496.3|28467.8|19
1603100100000|2020-10-19 09:35:00|28521.3|28486.3|28517.5|28482.5|28522.6|28487.6|28517.5|28482.5|4
1603100700000|2020-10-19 09:45:00|28517.8|28482.8|28517.5|28482.5|28517.8|28482.8|28517.5|28482.5|2
1603101000000|2020-10-19 09:50:00|28515|28480|28515|28480|28515|28480|28515|28480|1
1603101300000|2020-10-19 09:55:00|28515.5|28480.5|28517.5|28482.5|28517.8|28482.8|28515.5|28480.5|6
1603101600000|2020-10-19 10:00:00|28516.5|28481.5|28518.8|28483.8|28518.8|28483.8|28516|28481|4
1603101900000|2020-10-19 10:05:00|28517.5|28482.5|28518.8|28483.8|28518.8|28483.8|28517.5|28482.5|3
1603102200000|2020-10-19 10:10:00|28506.8|28486.8|28502.8|28482.8|28517.5|28486.8|28502.8|28482.5|4
1603102500000|2020-10-19 10:15:00|28503.2|28483.2|28502.8|28482.8|28504.2|28484.2|28502.8|28482.8|7
1603102800000|2020-10-19 10:20:00|28504.2|28484.2|28502.8|28482.8|28504.2|28484.2|28502.8|28482.8|2
1603103100000|2020-10-19 10:25:00|28503.5|28483.5|28505.3|28485.3|28514.3|28485.3|28502.8|28479.3|5
1603104000000|2020-10-19 10:40:00|28505|28485|28505|28485|28505|28485|28505|28485|1
1603104600000|2020-10-19 10:50:00|28507.5|28487.5|28507.6|28487.6|28509.3|28489.3|28505.5|28485.5|8
1603104900000|2020-10-19 10:55:00|28508.9|28488.9|28507.5|28487.5|28508.9|28488.9|28507.5|28487.5|2
1603105200000|2020-10-19 11:00:00|28505|28485|28505|28485|28507.2|28487.2|28505|28485|3
1603105500000|2020-10-19 11:05:00|28515|28480|28515|28480|28518.1|28493.7|28510|28480|16
1603106400000|2020-10-19 11:20:00|28518.8|28483.8|28522.6|28487.6|28522.6|28487.6|28518.8|28483.8|3
1603107000000|2020-10-19 11:30:00|28522.3|28487.3|28500.2|28480.2|28522.3|28487.3|28498.8|28476.5|31
1603107300000|2020-10-19 11:35:00|28511|28476|28514.1|28479.1|28518.2|28487.7|28500.2|28475.9|21
1603107600000|2020-10-19 11:40:00|28515|28480|28512.5|28477.5|28515.3|28490|28509.2|28477.5|11
1603108200000|2020-10-19 11:50:00|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|1
1603108500000|2020-10-19 11:55:00|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|1
1603108800000|2020-10-19 12:00:00|28507.5|28487.5|28511|28491|28511.5|28491.5|28507.5|28487.5|9
1603109100000|2020-10-19 12:05:00|28510.8|28490.8|28508.2|28488.2|28510.8|28490.8|28508.2|28488.2|5
1603109400000|2020-10-19 12:10:00|28525|28490|28510.8|28475.8|28525|28490|28510.7|28475.7|39
1603109700000|2020-10-19 12:15:00|28510.7|28475.7|28511.8|28491.8|28511.8|28491.8|28507.5|28475.7|14
1603110000000|2020-10-19 12:20:00|28511|28491|28511|28491|28511|28491|28509.8|28489.8|3
1603110300000|2020-10-19 12:25:00|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|1
1603110600000|2020-10-19 12:30:00|28522.8|28487.8|28517.8|28497.8|28522.8|28497.8|28517.8|28487.8|2
1603110900000|2020-10-19 12:35:00|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|1
1603111200000|2020-10-19 12:40:00|28517.8|28497.8|28517.8|28497.8|28517.8|28497.8|28517.8|28497.8|1
1603111500000|2020-10-19 12:45:00|28519.5|28499.5|28525.3|28505.3|28525.3|28505.3|28519.5|28499.5|4
1603111800000|2020-10-19 12:50:00|28525.8|28505.8|28527.5|28507.5|28532.6|28512.6|28525.8|28505.8|4
1603112100000|2020-10-19 12:55:00|28525.8|28505.8|28520.8|28500.8|28527.5|28505.8|28520.8|28490.5|8
1603112400000|2020-10-19 13:00:00|28520|28500|28515|28495|28520|28500|28515|28495|2
1603112700000|2020-10-19 13:05:00|28514.8|28494.8|28515|28495|28515|28495|28512.5|28492.5|3
1603113600000|2020-10-19 13:20:00|28515.3|28495.3|28523.5|28488.5|28523.5|28495.3|28515.3|28488.5|2
1603113900000|2020-10-19 13:25:00|28522.5|28487.5|28511.8|28491.8|28522.5|28500.5|28511.8|28487.5|4
1603114800000|2020-10-19 13:40:00|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|1
1603115100000|2020-10-19 13:45:00|28507.5|28487.5|28506.8|28486.8|28507.5|28487.5|28506.8|28486.8|2
1603115700000|2020-10-19 13:55:00|28505.5|28485.5|28506.8|28486.8|28506.8|28486.8|28505.5|28485.5|4
1603116000000|2020-10-19 14:00:00|28508.5|28488.5|28513.5|28493.5|28513.5|28493.5|28508.5|28488.5|4
1603116300000|2020-10-19 14:05:00|28518.5|28498.5|28518.5|28498.5|28518.5|28498.5|28518|28498|3
1603116600000|2020-10-19 14:10:00|28519|28499|28521.8|28501.8|28536.1|28511.3|28519|28489.3|13
1603116900000|2020-10-19 14:15:00|28523.5|28503.5|28527.4|28492.4|28532.3|28506.5|28523|28489.3|12
1603117200000|2020-10-19 14:20:00|28524|28489|28527.3|28492.3|28527.3|28492.3|28524|28489|2
1603117500000|2020-10-19 14:25:00|28524|28489|28522.3|28487.3|28525|28490|28522.3|28487.3|5
1603118100000|2020-10-19 14:35:00|28524|28489|28521.5|28501.5|28524.7|28501.5|28519.7|28489|4
1603118400000|2020-10-19 14:40:00|28525|28490|28529|28494|28529|28494|28525|28490|2
1603118700000|2020-10-19 14:45:00|28522.5|28502.5|28532.3|28497.3|28537.3|28502.5|28522.5|28495.5|12
1603119300000|2020-10-19 14:55:00|28534|28499|28535|28500|28537.3|28506.5|28525.9|28497.4|10
1603119900000|2020-10-19 15:05:00|28531|28496|28532.3|28497.3|28535|28500|28528.5|28493.5|13
1603120200000|2020-10-19 15:10:00|28530.5|28495.5|28532.3|28497.3|28532.3|28497.3|28530.5|28495.5|2
1603120500000|2020-10-19 15:15:00|28529|28494|28532.3|28497.3|28532.3|28497.3|28529|28494|6
1603120800000|2020-10-19 15:20:00|28537.3|28502.3|28537.3|28502.3|28537.3|28502.3|28537.3|28502.3|1
1603121100000|2020-10-19 15:25:00|28534|28499|28532.3|28497.3|28534|28499|28529|28494|4
1603121400000|2020-10-19 15:30:00|28522.5|28502.5|28532.3|28497.3|28532.3|28502.5|28522.5|28497.3|6
1603122300000|2020-10-19 15:45:00|28522.5|28502.5|28537.3|28502.3|28538.8|28507.5|28522.5|28497.3|20
1603122600000|2020-10-19 15:50:00|28538.4|28503.4|28537.3|28502.3|28538.4|28503.4|28537.3|28502.3|4
1603125000000|2020-10-19 16:30:00|28537|28502|28537.5|28502.5|28537.5|28502.5|28537|28502|3
1603125600000|2020-10-19 16:40:00|28539.3|28504.3|28537.5|28502.5|28539.3|28504.3|28537.5|28502.5|2
1603126500000|2020-10-19 16:55:00|28536.3|28501.3|28532.5|28497.5|28536.3|28501.3|28530.6|28495.6|6
1603126800000|2020-10-19 17:00:00|28537.6|28502.6|28537.5|28502.5|28537.6|28502.6|28535|28500|4
1603131300000|2020-10-19 18:15:00|28533.4|28498.4|28537.5|28502.5|28537.5|28502.5|28533.4|28498.4|3
1603132500000|2020-10-19 18:35:00|28538.2|28503.2|28539.9|28504.9|28539.9|28504.9|28538.2|28503.2|3
1603132800000|2020-10-19 18:40:00|28539.3|28504.3|28536.8|28516.8|28539.3|28516.8|28534.3|28504.3|3
1603133100000|2020-10-19 18:45:00|28553.3|28518.3|28547.1|28512.1|28555.3|28520.3|28547.1|28512.1|8
1603133400000|2020-10-19 18:50:00|28548.1|28513.1|28548.8|28513.8|28548.8|28513.8|28548.1|28513.1|4
1603133700000|2020-10-19 18:55:00|28548.4|28513.4|28548.8|28513.8|28548.8|28513.8|28547.1|28512.1|4
1603134000000|2020-10-19 19:00:00|28549.8|28514.8|28559.6|28524.6|28563|28528|28544.8|28514.8|8
1603134600000|2020-10-19 19:10:00|28547.5|28527.5|28543.5|28523.5|28547.5|28527.5|28543.5|28523.5|3
1603135200000|2020-10-19 19:20:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603136100000|2020-10-19 19:35:00|28545|28525|28543.5|28523.5|28547.5|28527.5|28543.5|28523.5|4
1603136700000|2020-10-19 19:45:00|28544.8|28524.8|28543.5|28523.5|28544.8|28524.8|28543.5|28523.5|2
1603137000000|2020-10-19 19:50:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603161000000|2020-10-20 02:30:00|28539.5|28504.5|28530|28510|28540.5|28515.4|28530|28504.5|20
1603161300000|2020-10-20 02:35:00|28531|28511|28532.5|28512.5|28537.5|28513|28531|28502.5|6
1603161600000|2020-10-20 02:40:00|28533|28513|28528.5|28508.5|28533|28513|28527.5|28507.5|8
1603161900000|2020-10-20 02:45:00|28530|28510|28533|28513|28535.5|28513|28528.5|28500.5|21
1603162200000|2020-10-20 02:50:00|28532.5|28512.5|28537|28517|28537.5|28517.5|28531.5|28511.5|13
1603162500000|2020-10-20 02:55:00|28535.5|28515.5|28538|28518|28538.3|28518.3|28533.5|28513.5|24
1603162800000|2020-10-20 03:00:00|28537.3|28517.3|28534.1|28514.1|28537.5|28517.5|28533|28513|22
1603163100000|2020-10-20 03:05:00|28533.6|28513.6|28530.5|28510.5|28533.6|28513.6|28528.5|28508.5|5
1603163400000|2020-10-20 03:10:00|28537.5|28502.5|28525.5|28505.5|28537.5|28512.3|28523|28502.5|23
1603163700000|2020-10-20 03:15:00|28527.3|28507.3|28532.2|28512.2|28535.8|28515.8|28526.5|28506.5|18
1603164000000|2020-10-20 03:20:00|28532.3|28512.3|28531|28511|28532.3|28512.3|28530.5|28510.5|6
1603164300000|2020-10-20 03:25:00|28530.5|28510.5|28526.8|28506.8|28532|28512|28526.8|28506.8|14
1603164600000|2020-10-20 03:30:00|28526.3|28506.3|28521.3|28501.3|28526.3|28506.3|28517|28497|5
1603164900000|2020-10-20 03:35:00|28518.5|28498.5|28526|28491|28527.5|28499.5|28517|28491|9
1603165200000|2020-10-20 03:40:00|28514.6|28494.6|28512.3|28492.3|28524.5|28498.5|28512.3|28488.5|10
1603165500000|2020-10-20 03:45:00|28511.8|28491.8|28528.5|28493.5|28532|28502.4|28511.8|28491.8|25
1603165800000|2020-10-20 03:50:00|28529|28494|28531.5|28496.5|28532|28497|28529|28494|7
1603166400000|2020-10-20 04:00:00|28524.5|28504.5|28532|28512|28532.8|28512.8|28524.5|28504.5|13
1603166700000|2020-10-20 04:05:00|28526|28506|28524.5|28504.5|28529.5|28509.5|28523.5|28503.5|17
1603168500000|2020-10-20 04:35:00|28525|28505|28528|28493|28528|28507|28519.5|28491.5|16
1603168800000|2020-10-20 04:40:00|28522.5|28502.5|28531.5|28496.5|28531.5|28507|28521.5|28493.3|17
1603169100000|2020-10-20 04:45:00|28531|28496|28531|28496|28531|28496|28531|28496|1
1603170000000|2020-10-20 05:00:00|28531.5|28496.5|28531.5|28496.5|28531.5|28496.5|28531.5|28496.5|1
1603170300000|2020-10-20 05:05:00|28523.5|28503.5|28522.8|28502.8|28524.2|28504.2|28522.8|28502.8|5
1603171200000|2020-10-20 05:20:00|28523.3|28503.3|28526|28506|28526|28506|28523|28503|6
1603171500000|2020-10-20 05:25:00|28525|28505|28531.5|28511.5|28532.5|28512.5|28525|28505|9
1603171800000|2020-10-20 05:30:00|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|1
1603172100000|2020-10-20 05:35:00|28528|28508|28534|28499|28534.5|28510|28526.5|28499|11
1603172400000|2020-10-20 05:40:00|28534.5|28499.5|28536.5|28501.5|28537|28502|28534.5|28499.5|4
1603172700000|2020-10-20 05:45:00|28528.5|28508.5|28532|28512|28532|28512|28528.5|28508.5|5
1603173000000|2020-10-20 05:50:00|28531.5|28511.5|28533.8|28498.8|28533.8|28511.5|28525.5|28498.3|10
1603173300000|2020-10-20 05:55:00|28537|28502|28533|28513|28537|28517|28532|28501.5|20
1603173600000|2020-10-20 06:00:00|28533.5|28513.5|28532.5|28512.5|28536.5|28516.5|28531.3|28511.3|8
1603173900000|2020-10-20 06:05:00|28532.2|28512.2|28536|28516|28536.5|28516.5|28531.5|28511.5|7
1603174200000|2020-10-20 06:10:00|28537.5|28517.5|28536.5|28516.5|28537.5|28517.5|28536|28516|9
1603174500000|2020-10-20 06:15:00|28536.2|28516.2|28528.5|28508.5|28536.2|28516.2|28527.5|28507.5|19
1603174800000|2020-10-20 06:20:00|28529|28509|28527|28507|28529|28509|28527|28507|6
1603175100000|2020-10-20 06:25:00|28526.5|28506.5|28526.5|28506.5|28530.3|28510.3|28526.5|28506.5|7
1603175400000|2020-10-20 06:30:00|28527.5|28507.5|28538.3|28518.3|28539.5|28519.5|28527.5|28507.5|14
1603175700000|2020-10-20 06:35:00|28540.5|28520.5|28532|28512|28541.5|28521.5|28532|28512|30
1603176000000|2020-10-20 06:40:00|28531.5|28511.5|28529.3|28509.3|28531.5|28511.5|28527.5|28507.5|11
1603176300000|2020-10-20 06:45:00|28530.5|28510.5|28529.3|28509.3|28532|28512|28527.5|28507.5|7
1603176600000|2020-10-20 06:50:00|28530.5|28510.5|28532.7|28512.7|28537.5|28517.5|28530.5|28510.5|9
1603176900000|2020-10-20 06:55:00|28532|28512|28536.5|28516.5|28542|28522|28532|28512|22
1603177200000|2020-10-20 07:00:00|28534.3|28514.3|28542.5|28522.5|28555|28525.1|28534.3|28514.3|19
1603177800000|2020-10-20 07:10:00|28541.5|28521.5|28543|28523|28543|28523|28537.5|28517.5|15
1603178100000|2020-10-20 07:15:00|28543.9|28523.9|28546.3|28526.3|28551|28531|28543.9|28523.9|28
1603178400000|2020-10-20 07:20:00|28546.1|28526.1|28548.1|28528.1|28550|28530|28543|28523|57
1603178700000|2020-10-20 07:25:00|28548.6|28528.6|28543.9|28523.9|28549|28529|28542.5|28522.5|23
1603179000000|2020-10-20 07:30:00|28544|28524|28542.5|28522.5|28547.5|28527.5|28539.2|28519.2|18
1603179300000|2020-10-20 07:35:00|28543.6|28523.6|28542.5|28522.5|28547.3|28527.3|28542.5|28522.5|7
1603179600000|2020-10-20 07:40:00|28540.8|28520.8|28540.9|28520.9|28540.9|28520.9|28535.8|28515.8|11
1603179900000|2020-10-20 07:45:00|28542.2|28522.2|28542.4|28522.4|28543.4|28523.4|28538.8|28518.8|8
1603180200000|2020-10-20 07:50:00|28541.1|28521.1|28542.6|28522.6|28545|28525|28538.6|28518.6|15
1603180500000|2020-10-20 07:55:00|28540.3|28520.3|28542.5|28522.5|28542.5|28522.5|28539.8|28519.8|9
1603180800000|2020-10-20 08:00:00|28542.2|28522.2|28537.6|28517.6|28542.5|28522.5|28537.6|28517.6|8
1603181100000|2020-10-20 08:05:00|28536.1|28516.1|28535|28515|28537.5|28517.5|28532.5|28512.5|7
1603181400000|2020-10-20 08:10:00|28534.8|28514.8|28537.5|28517.5|28537.5|28517.5|28531.1|28511.1|11
1603181700000|2020-10-20 08:15:00|28536.1|28516.1|28536.1|28516.1|28537.5|28517.5|28536.1|28516.1|3
1603182000000|2020-10-20 08:20:00|28537.5|28517.5|28537.6|28517.6|28540|28520|28537.3|28517.3|7
1603182300000|2020-10-20 08:25:00|28536.1|28516.1|28541.1|28521.1|28542.2|28522.2|28536.1|28516.1|5
1603182600000|2020-10-20 08:30:00|28542.5|28522.5|28547.2|28527.2|28547.2|28527.2|28542.5|28522.5|2
1603182900000|2020-10-20 08:35:00|28550|28530|28547.5|28527.5|28550.3|28530.3|28547.5|28527.5|6
1603183200000|2020-10-20 08:40:00|28546.1|28526.1|28550|28530|28552.5|28532.5|28546.1|28526.1|10
1603183500000|2020-10-20 08:45:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603183800000|2020-10-20 08:50:00|28546.1|28526.1|28552.2|28532.2|28552.2|28532.2|28546.1|28526.1|3
1603184100000|2020-10-20 08:55:00|28552.5|28532.5|28558.5|28523.5|28560|28537.4|28547.5|28523.5|25
1603184400000|2020-10-20 09:00:00|28552.5|28517.5|28555|28535|28562.5|28535|28547.5|28517.5|7
1603184700000|2020-10-20 09:05:00|28550|28530|28550|28530|28550|28530|28547.6|28527.6|3
1603185600000|2020-10-20 09:20:00|28557.2|28537.2|28557.2|28537.2|28557.2|28537.2|28557.2|28537.2|1
1603185900000|2020-10-20 09:25:00|28557.6|28537.6|28557.6|28537.6|28557.6|28537.6|28557.2|28537.2|3
1603186200000|2020-10-20 09:30:00|28557.8|28537.8|28552.2|28517.2|28561.5|28537.8|28549.7|28514.7|10
1603186500000|2020-10-20 09:35:00|28557.2|28522.2|28557.2|28522.2|28557.2|28522.2|28556.3|28521.3|3
1603186800000|2020-10-20 09:40:00|28552.2|28532.2|28547.5|28527.5|28552.2|28532.2|28547.5|28527.5|2
1603187100000|2020-10-20 09:45:00|28549.7|28529.7|28552.2|28532.2|28553.6|28533.6|28549.7|28529.7|4
1603187700000|2020-10-20 09:55:00|28550.8|28530.8|28549.7|28529.7|28552.2|28532.2|28549.7|28529.7|5
1603188000000|2020-10-20 10:00:00|28547.2|28527.2|28547.2|28527.2|28549.7|28529.7|28547.2|28527.2|7
1603188300000|2020-10-20 10:05:00|28548.2|28528.2|28547.2|28527.2|28549.7|28529.7|28547.2|28527.2|8
1603188600000|2020-10-20 10:10:00|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|1
1603188900000|2020-10-20 10:15:00|28552.2|28532.2|28552.2|28532.2|28553.6|28533.6|28552.2|28532.2|3
1603189200000|2020-10-20 10:20:00|28550.8|28530.8|28552.2|28532.2|28552.2|28532.2|28549.7|28529.7|5
1603190100000|2020-10-20 10:35:00|28550.8|28530.8|28551.9|28531.9|28551.9|28531.9|28547.2|28527.2|8
1603190400000|2020-10-20 10:40:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603191000000|2020-10-20 10:50:00|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|1
1603191300000|2020-10-20 10:55:00|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|1
1603191600000|2020-10-20 11:00:00|28553|28518|28552.2|28517.2|28554.7|28519.7|28552.2|28517.2|3
1603192500000|2020-10-20 11:15:00|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|1
1603192800000|2020-10-20 11:20:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603193400000|2020-10-20 11:30:00|28548.9|28528.9|28550|28530|28552.5|28532.5|28547.5|28527.5|7
1603193700000|2020-10-20 11:35:00|28552.5|28532.5|28550|28530|28552.6|28532.6|28547.8|28527.8|6
1603194000000|2020-10-20 11:40:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|1
1603194300000|2020-10-20 11:45:00|28553.9|28533.9|28550|28530|28553.9|28533.9|28550|28530|3
1603194600000|2020-10-20 11:50:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|1
1603195200000|2020-10-20 12:00:00|28547.8|28527.8|28550|28530|28552.5|28532.5|28547.8|28527.8|4
1603196100000|2020-10-20 12:15:00|28552.5|28532.5|28550|28530|28552.5|28532.5|28550|28530|2
1603196400000|2020-10-20 12:20:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28550|28530|3
1603196700000|2020-10-20 12:25:00|28555|28535|28554.2|28534.2|28559.2|28535|28550|28524.2|6
1603197000000|2020-10-20 12:30:00|28552.2|28532.2|28552.2|28532.2|28552.2|28532.2|28549.7|28529.7|3
1603197600000|2020-10-20 12:40:00|28552.5|28532.5|28550|28530|28552.5|28532.5|28550|28530|2
1603197900000|2020-10-20 12:45:00|28547.5|28527.5|28547.5|28527.5|28557.5|28527.5|28545|28520|5
1603198200000|2020-10-20 12:50:00|28548.9|28528.9|28550|28530|28550|28530|28547.5|28527.5|4
1603198500000|2020-10-20 12:55:00|28552.5|28532.5|28552.5|28532.5|28555|28535|28552.5|28532.5|3
1603198800000|2020-10-20 13:00:00|28555|28535|28562.5|28527.5|28562.5|28535|28555|28527.5|2
1603199100000|2020-10-20 13:05:00|28557.5|28537.5|28557.5|28537.5|28557.5|28537.5|28557.5|28537.5|1
1603199400000|2020-10-20 13:10:00|28555|28535|28557.5|28537.5|28557.5|28537.5|28555|28535|2
1603199700000|2020-10-20 13:15:00|28552.6|28532.6|28555|28535|28555|28535|28552.6|28532.6|2
1603200300000|2020-10-20 13:25:00|28552.5|28532.5|28555|28535|28555|28535|28552.5|28532.5|3
1603200900000|2020-10-20 13:35:00|28557.5|28537.5|28557.5|28537.5|28565.5|28537.5|28557.5|28530.5|3
1603201200000|2020-10-20 13:40:00|28555|28535|28550.4|28530.4|28563|28535|28550.4|28528|6
1603202100000|2020-10-20 13:55:00|28547.9|28527.9|28548.9|28528.9|28548.9|28528.9|28546.8|28526.8|4
1603202400000|2020-10-20 14:00:00|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|1
1603202700000|2020-10-20 14:05:00|28543.7|28513.7|28543.7|28523.7|28543.7|28523.7|28543.7|28513.7|2
1603203600000|2020-10-20 14:20:00|28538.7|28518.7|28543.5|28523.5|28543.5|28523.5|28538.7|28518.7|6
1603204200000|2020-10-20 14:30:00|28541.2|28521.2|28543.5|28523.5|28543.5|28523.5|28538.7|28518.7|3
1603204500000|2020-10-20 14:35:00|28543.7|28523.7|28543.7|28523.7|28549|28523.7|28538.7|28513.7|7
1603204800000|2020-10-20 14:40:00|28548.7|28513.7|28546.5|28526.5|28548.7|28526.5|28545|28513.7|7
1603205100000|2020-10-20 14:45:00|28546.2|28526.2|28543.7|28523.7|28549|28526.5|28542.4|28514|12
1603205400000|2020-10-20 14:50:00|28548.5|28528.5|28553.7|28518.7|28553.7|28528.5|28547.4|28518.7|3
1603205700000|2020-10-20 14:55:00|28548.7|28528.7|28547.6|28527.6|28553.9|28528.9|28547.4|28518.9|11
1603206000000|2020-10-20 15:00:00|28548.9|28528.9|28553.9|28533.9|28558.9|28533.9|28547.6|28522.5|15
1603206300000|2020-10-20 15:05:00|28558.9|28523.9|28563.9|28528.9|28566.4|28531.4|28558.9|28523.9|8
1603206600000|2020-10-20 15:10:00|28561.5|28526.5|28561.5|28526.5|28561.5|28526.5|28561.5|28526.5|1
1603207200000|2020-10-20 15:20:00|28561.4|28526.4|28548.9|28528.9|28561.4|28528.9|28548.9|28523.9|3
1603207500000|2020-10-20 15:25:00|28549.5|28529.5|28558.9|28523.9|28561.5|28529.5|28549.5|28523.9|3
1603207800000|2020-10-20 15:30:00|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|1
1603208400000|2020-10-20 15:40:00|28550.2|28530.2|28561.5|28526.5|28561.5|28530.2|28547.7|28523.9|6
1603208700000|2020-10-20 15:45:00|28544|28524|28556.5|28521.5|28556.5|28525.2|28544|28520.7|6
1603209900000|2020-10-20 16:05:00|28544.2|28524.2|28543.9|28523.9|28558.6|28525.2|28543.9|28523.6|5
1603210500000|2020-10-20 16:15:00|28550.4|28515.4|28546.4|28511.4|28550.4|28515.4|28546.4|28511.4|3
1603210800000|2020-10-20 16:20:00|28546.5|28511.5|28541.5|28506.5|28548.9|28513.9|28541.5|28506.5|3
1603211100000|2020-10-20 16:25:00|28540.5|28505.5|28540.5|28505.5|28540.5|28505.5|28540.5|28505.5|1
1603211400000|2020-10-20 16:30:00|28541.3|28506.3|28540.2|28505.2|28541.3|28506.3|28540.2|28505.2|4
1603211700000|2020-10-20 16:35:00|28542.9|28507.9|28533.9|28513.9|28542.9|28513.9|28533.9|28505.7|7
1603212300000|2020-10-20 16:45:00|28540.2|28505.2|28533.6|28513.6|28544.1|28513.6|28533.6|28504.5|4
1603212600000|2020-10-20 16:50:00|28544|28509|28544|28509|28544|28509|28544|28509|1
1603213800000|2020-10-20 17:10:00|28538.9|28518.9|28535.2|28515.2|28538.9|28518.9|28534|28514|3
1603214100000|2020-10-20 17:15:00|28533.9|28513.9|28539|28504|28539|28513.9|28533.9|28504|2
1603215000000|2020-10-20 17:30:00|28538.4|28503.4|28540|28505|28540|28505|28526.9|28491.9|6
1603215300000|2020-10-20 17:35:00|28539.5|28504.5|28540.2|28505.2|28540.2|28505.2|28539.5|28504.5|2
1603216500000|2020-10-20 17:55:00|28536.4|28501.4|28538.9|28503.9|28538.9|28503.9|28536.4|28501.4|3
1603216800000|2020-10-20 18:00:00|28539|28504|28539|28504|28539|28504|28539|28504|1
1603217700000|2020-10-20 18:15:00|28540.2|28505.2|28540.2|28505.2|28540.2|28505.2|28540.2|28505.2|1
1603218000000|2020-10-20 18:20:00|28540.7|28505.7|28538.4|28503.4|28540.7|28505.7|28535.2|28500.2|12
1603218600000|2020-10-20 18:30:00|28531.8|28496.8|28536.4|28501.4|28538.4|28503.4|28531.8|28496.8|3
1603219500000|2020-10-20 18:45:00|28539|28504|28539|28504|28541.4|28518.8|28533.9|28504|8
1603220400000|2020-10-20 19:00:00|28538.9|28503.9|28539.8|28504.8|28539.8|28504.8|28538.9|28503.9|3
1603222500000|2020-10-20 19:35:00|28541.8|28506.8|28541.8|28506.8|28541.8|28506.8|28539.8|28504.8|4
1603223100000|2020-10-20 19:45:00|28535.3|28515.3|28535.6|28515.6|28535.6|28515.6|28534.3|28514.3|3
1603223400000|2020-10-20 19:50:00|28534.3|28514.3|28534.3|28514.3|28534.3|28514.3|28534.3|28514.3|1
1603247400000|2020-10-21 02:30:00|28471|28451|28487.2|28467.2|28487.5|28467.5|28470|28450|31
1603247700000|2020-10-21 02:35:00|28487.5|28467.5|28485|28465|28487.5|28467.5|28481.8|28461.8|16
1603248000000|2020-10-21 02:40:00|28484.8|28464.8|28481.7|28461.7|28484.8|28464.8|28477.8|28457.8|12
1603248300000|2020-10-21 02:45:00|28482|28462|28482|28462|28486.2|28466.2|28481.7|28461.7|25
1603248600000|2020-10-21 02:50:00|28482.5|28462.5|28479.3|28459.3|28482.5|28462.5|28477.8|28457.8|24
1603248900000|2020-10-21 02:55:00|28479|28459|28484|28464|28485.5|28465.5|28479|28459|12
1603249200000|2020-10-21 03:00:00|28484.5|28464.5|28479.5|28459.5|28484.5|28464.5|28478.3|28458.3|24
1603249500000|2020-10-21 03:05:00|28479.3|28459.3|28477|28457|28486|28459.8|28476.5|28450|10
1603249800000|2020-10-21 03:10:00|28476.5|28456.5|28474.3|28454.3|28476.5|28456.5|28472|28452|22
1603250100000|2020-10-21 03:15:00|28474.8|28454.8|28477.8|28457.8|28479.8|28459.8|28474.5|28454.5|9
1603250400000|2020-10-21 03:20:00|28479.8|28459.8|28477.8|28457.8|28479.8|28459.8|28477.8|28457.8|3
1603250700000|2020-10-21 03:25:00|28475.5|28455.5|28474.8|28454.8|28475.5|28455.5|28472.8|28452.8|10
1603251000000|2020-10-21 03:30:00|28474.5|28454.5|28465.7|28445.7|28474.5|28454.5|28461.7|28430.5|17
1603251300000|2020-10-21 03:35:00|28464.7|28444.7|28469.7|28449.7|28474.5|28449.7|28464.7|28439.5|6
1603251600000|2020-10-21 03:40:00|28478.3|28443.3|28472.2|28452.2|28478.3|28452.2|28471.7|28442.2|6
1603251900000|2020-10-21 03:45:00|28472.5|28452.5|28471.2|28451.2|28472.5|28452.5|28470.7|28450.7|5
1603252200000|2020-10-21 03:50:00|28471.7|28451.7|28478.7|28458.7|28478.7|28458.7|28471.7|28451.7|5
1603252500000|2020-10-21 03:55:00|28477.4|28457.4|28474.5|28454.5|28477.4|28457.4|28474.5|28454.5|9
1603252800000|2020-10-21 04:00:00|28475|28455|28474.8|28454.8|28477.5|28457.5|28473.3|28453.3|12
1603253100000|2020-10-21 04:05:00|28472.8|28452.8|28476.7|28456.7|28477.2|28457.2|28472.8|28452.8|3
1603253400000|2020-10-21 04:10:00|28475.6|28455.6|28471|28451|28475.6|28455.6|28470.1|28450.1|13
1603253700000|2020-10-21 04:15:00|28471.5|28451.5|28474.5|28454.5|28478|28458|28471.5|28451.5|14
1603254000000|2020-10-21 04:20:00|28474|28454|28474.8|28454.8|28475|28455|28474|28454|4
1603254300000|2020-10-21 04:25:00|28472.8|28452.8|28467.4|28447.4|28472.8|28452.8|28464.2|28444.2|13
1603254600000|2020-10-21 04:30:00|28465.5|28445.5|28469|28434|28469|28445.8|28463|28433.5|9
1603254900000|2020-10-21 04:35:00|28469.5|28434.5|28462.4|28442.4|28471.9|28442.4|28456.5|28430.3|16
1603255200000|2020-10-21 04:40:00|28471.9|28436.9|28477|28442|28477.2|28442.4|28462.4|28436.9|8
1603255800000|2020-10-21 04:50:00|28470.5|28450.5|28472.5|28452.5|28472.7|28452.7|28470.5|28450.5|6
1603256100000|2020-10-21 04:55:00|28472.2|28452.2|28469.8|28449.8|28472.2|28452.2|28469.8|28449.8|2
1603256400000|2020-10-21 05:00:00|28467.8|28447.8|28470|28450|28470|28450|28467.5|28447.5|9
1603256700000|2020-10-21 05:05:00|28469.8|28449.8|28469.8|28449.8|28469.8|28449.8|28469.8|28449.8|1
1603257600000|2020-10-21 05:20:00|28470|28450|28477.8|28457.8|28481.7|28458.3|28467.8|28446.2|15
1603257900000|2020-10-21 05:25:00|28476.8|28456.8|28473.1|28453.1|28476.8|28456.8|28471.5|28451.5|20
1603258200000|2020-10-21 05:30:00|28473.5|28453.5|28475.4|28455.4|28476.8|28456.8|28473.5|28453.5|10
1603258500000|2020-10-21 05:35:00|28475.5|28455.5|28477.8|28457.8|28478.3|28458.3|28475.5|28455.5|5
1603258800000|2020-10-21 05:40:00|28476.3|28456.3|28474.1|28454.1|28476.3|28456.3|28474.1|28454.1|7
1603259100000|2020-10-21 05:45:00|28474.5|28454.5|28477.8|28457.8|28478.4|28458.4|28474.5|28454.5|14
1603259400000|2020-10-21 05:50:00|28475|28455|28475|28455|28478.3|28458.3|28475|28455|13
1603259700000|2020-10-21 05:55:00|28474.9|28454.9|28475.9|28455.9|28475.9|28455.9|28474.9|28454.9|3
1603260000000|2020-10-21 06:00:00|28476.5|28456.5|28475.4|28455.4|28478.8|28458.8|28475.4|28455.4|5
1603260300000|2020-10-21 06:05:00|28475|28455|28474.1|28454.1|28475.1|28455.1|28472.5|28452.5|10
1603260600000|2020-10-21 06:10:00|28473.6|28453.6|28463|28443|28473.6|28453.6|28462.8|28442.8|13
1603260900000|2020-10-21 06:15:00|28468|28448|28462|28442|28470|28450|28457.8|28437.8|20
1603261200000|2020-10-21 06:20:00|28462.5|28442.5|28463.1|28443.1|28464.5|28444.5|28461.5|28441.5|15
1603261500000|2020-10-21 06:25:00|28462.6|28442.6|28458.5|28438.5|28462.6|28442.6|28453.3|28433.3|28
1603261800000|2020-10-21 06:30:00|28458.7|28438.7|28453|28433|28458.7|28438.7|28451.5|28431.5|20
1603262100000|2020-10-21 06:35:00|28452.5|28432.5|28453.5|28433.5|28453.8|28433.8|28451.3|28431.3|8
1603262400000|2020-10-21 06:40:00|28454|28434|28453.5|28433.5|28454|28434|28453.5|28433.5|2
1603262700000|2020-10-21 06:45:00|28457.5|28437.5|28465.5|28430.5|28468.8|28440|28453.3|28430.5|21
1603263000000|2020-10-21 06:50:00|28465|28430|28461.3|28441.3|28465|28441.3|28455.8|28427.5|25
1603263300000|2020-10-21 06:55:00|28460.8|28440.8|28466.1|28446.1|28467.5|28447.5|28460.3|28440.3|20
1603263600000|2020-10-21 07:00:00|28469.3|28449.3|28468|28448|28475.3|28455.3|28467.5|28447.5|26
1603263900000|2020-10-21 07:05:00|28469|28449|28468.8|28448.8|28472.2|28452.2|28466.1|28446.1|19
1603264200000|2020-10-21 07:10:00|28469.3|28449.3|28470.6|28450.6|28472.8|28452.8|28469.3|28449.3|13
1603264500000|2020-10-21 07:15:00|28471.1|28451.1|28472.5|28452.5|28472.8|28452.8|28466.3|28446.3|26
1603264800000|2020-10-21 07:20:00|28472.4|28452.4|28475|28455|28475|28455|28466.8|28446.8|38
1603265100000|2020-10-21 07:25:00|28475.3|28455.3|28472.5|28452.5|28477.4|28457.4|28470|28450|18
1603265400000|2020-10-21 07:30:00|28473.8|28453.8|28470|28450|28473.8|28453.8|28470|28450|8
1603265700000|2020-10-21 07:35:00|28467.5|28447.5|28470|28450|28472.2|28452.2|28467.5|28447.5|8
1603266000000|2020-10-21 07:40:00|28467.5|28447.5|28472.5|28452.5|28473.8|28453.8|28467.5|28447.5|6
1603266300000|2020-10-21 07:45:00|28474|28454|28472.6|28452.6|28475.3|28455.3|28472.6|28452.6|11
1603266600000|2020-10-21 07:50:00|28473.1|28453.1|28477.2|28457.2|28477.2|28457.2|28467.6|28447.6|33
1603266900000|2020-10-21 07:55:00|28476.2|28456.2|28475|28455|28476.2|28456.2|28472.5|28452.5|3
1603267200000|2020-10-21 08:00:00|28477.5|28457.5|28472.5|28452.5|28477.5|28457.5|28467.5|28447.5|11
1603267500000|2020-10-21 08:05:00|28472.8|28452.8|28477.5|28457.5|28477.5|28457.5|28472.5|28452.5|4
1603267800000|2020-10-21 08:10:00|28477|28457|28472.8|28452.8|28477|28457|28472.8|28452.8|2
1603268100000|2020-10-21 08:15:00|28475|28455|28475|28455|28475.3|28455.3|28472.5|28452.5|5
1603268400000|2020-10-21 08:20:00|28477.2|28457.2|28475|28455|28477.2|28457.2|28475|28455|2
1603268700000|2020-10-21 08:25:00|28476.8|28456.8|28473.4|28453.4|28492.2|28462.4|28473.4|28453.4|23
1603269000000|2020-10-21 08:30:00|28473.9|28453.9|28473.9|28453.9|28473.9|28453.9|28473.9|28453.9|1
1603269300000|2020-10-21 08:35:00|28474.4|28454.4|28485.9|28450.9|28485.9|28454.4|28474.4|28449.2|6
1603269600000|2020-10-21 08:40:00|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|1
1603269900000|2020-10-21 08:45:00|28474.5|28454.5|28468.4|28448.4|28474.5|28454.5|28464.5|28444.5|13
1603270200000|2020-10-21 08:50:00|28469.9|28449.9|28465.8|28445.8|28470.8|28450.8|28465.8|28445.8|12
1603270500000|2020-10-21 08:55:00|28466.3|28446.3|28473.8|28453.8|28476.3|28456.3|28465.8|28445.8|9
1603271100000|2020-10-21 09:05:00|28485.4|28450.4|28486.3|28451.3|28486.3|28451.3|28485.4|28450.4|2
1603271400000|2020-10-21 09:10:00|28490.2|28455.2|28476.6|28456.6|28490.2|28456.7|28476.6|28453.4|5
1603271700000|2020-10-21 09:15:00|28476.5|28456.5|28476.3|28456.3|28477.7|28457.7|28476.3|28456.3|3
1603272300000|2020-10-21 09:25:00|28476.4|28456.4|28476.3|28456.3|28476.4|28456.4|28476.3|28456.3|2
1603272600000|2020-10-21 09:30:00|28475.2|28455.2|28476.3|28456.3|28476.4|28456.4|28475.2|28455.2|4
1603272900000|2020-10-21 09:35:00|28478.7|28458.7|28486|28451|28486.7|28458.7|28473.9|28449.1|12
1603273200000|2020-10-21 09:40:00|28485.5|28450.5|28484.2|28449.2|28485.5|28450.5|28484.2|28449.2|3
1603273800000|2020-10-21 09:50:00|28483.3|28448.3|28480.8|28460.8|28485.9|28460.8|28479.4|28448.3|7
1603274100000|2020-10-21 09:55:00|28478.8|28458.8|28479.7|28459.7|28479.7|28459.7|28478.8|28458.8|2
1603274400000|2020-10-21 10:00:00|28477.2|28457.2|28477.2|28457.2|28477.2|28457.2|28477.2|28457.2|1
1603275300000|2020-10-21 10:15:00|28475.8|28455.8|28477.2|28457.2|28477.2|28457.2|28475.8|28455.8|2
1603275900000|2020-10-21 10:25:00|28476|28456|28474.5|28454.5|28476|28456|28474.5|28454.5|2
1603276200000|2020-10-21 10:30:00|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|1
1603276500000|2020-10-21 10:35:00|28473.4|28453.4|28473.4|28453.4|28473.4|28453.4|28473.4|28453.4|1
1603278000000|2020-10-21 11:00:00|28473.9|28453.9|28477.2|28457.2|28477.2|28457.2|28473.9|28453.9|27
1603278300000|2020-10-21 11:05:00|28478.6|28458.6|28477.2|28457.2|28478.6|28458.6|28477.2|28457.2|2
1603278900000|2020-10-21 11:15:00|28478.6|28458.6|28477.5|28457.5|28478.6|28458.6|28477.2|28457.2|3
1603279200000|2020-10-21 11:20:00|28491.2|28456.2|28494.7|28459.7|28494.7|28459.7|28491.2|28456.2|9
1603279500000|2020-10-21 11:25:00|28495|28460|28495|28460|28495|28460|28495|28460|1
1603281000000|2020-10-21 11:50:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1603281300000|2020-10-21 11:55:00|28495|28460|28492.5|28457.5|28495|28460|28492.5|28457.5|4
1603282500000|2020-10-21 12:15:00|28495.3|28460.3|28492.5|28457.5|28495.3|28460.3|28492.5|28457.5|2
1603282800000|2020-10-21 12:20:00|28487.5|28452.5|28487.5|28452.5|28490.3|28455.3|28485|28450|7
1603283100000|2020-10-21 12:25:00|28482.5|28462.5|28480|28460|28482.5|28462.5|28480|28460|2
1603283400000|2020-10-21 12:30:00|28482.5|28462.5|28477.5|28457.5|28482.5|28462.5|28476.1|28456.1|5
1603283700000|2020-10-21 12:35:00|28475|28455|28472.7|28452.7|28477.5|28457.5|28470|28450|22
1603284000000|2020-10-21 12:40:00|28470.8|28450.8|28466.1|28446.1|28472.7|28452.7|28466.1|28446.1|7
1603284300000|2020-10-21 12:45:00|28470|28435|28472.5|28437.5|28472.5|28437.5|28470|28435|2
1603285200000|2020-10-21 13:00:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1603285500000|2020-10-21 13:05:00|28468.8|28448.8|28480|28445|28480.3|28457.8|28468|28442.8|10
1603286700000|2020-10-21 13:25:00|28479.9|28444.9|28480.7|28445.7|28480.7|28445.7|28479.9|28444.9|2
1603287000000|2020-10-21 13:30:00|28483.9|28448.9|28473.5|28453.5|28484.6|28457.4|28473.5|28448.9|8
1603287300000|2020-10-21 13:35:00|28468.8|28448.8|28482.2|28447.2|28482.2|28451.8|28468.8|28447.2|4
1603287600000|2020-10-21 13:40:00|28480.7|28445.7|28478.3|28443.3|28480.7|28445.7|28477.2|28442.2|6
1603287900000|2020-10-21 13:45:00|28480.7|28445.7|28468.9|28448.9|28480.7|28448.9|28468.9|28443.9|3
1603288200000|2020-10-21 13:50:00|28471.4|28433.9|28468.9|28433.9|28471.4|28436.4|28468.9|28433.9|3
1603288500000|2020-10-21 13:55:00|28469.8|28434.8|28468.9|28433.9|28471.4|28436.4|28468.9|28433.9|4
1603288800000|2020-10-21 14:00:00|28468.4|28433.4|28466.4|28431.4|28468.9|28433.9|28464.9|28429.9|9
1603289100000|2020-10-21 14:05:00|28468.4|28433.4|28466.4|28431.4|28468.4|28433.4|28466.4|28431.4|4
1603289400000|2020-10-21 14:10:00|28467|28432|28468.9|28433.9|28468.9|28433.9|28467|28432|2
1603289700000|2020-10-21 14:15:00|28470.8|28435.8|28470.8|28435.8|28470.8|28435.8|28470.8|28435.8|1
1603290000000|2020-10-21 14:20:00|28466.4|28431.4|28465.5|28430.5|28467.5|28432.5|28465.5|28430.5|4
1603290300000|2020-10-21 14:25:00|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|1
1603290600000|2020-10-21 14:30:00|28466.4|28431.4|28481.7|28446.7|28481.7|28446.7|28466.4|28431.4|6
1603290900000|2020-10-21 14:35:00|28479.9|28444.9|28477.5|28442.5|28481.7|28446.7|28470.5|28435.5|9
1603292100000|2020-10-21 14:55:00|28475|28440|28477.5|28442.5|28477.5|28442.5|28475|28440|2
1603292400000|2020-10-21 15:00:00|28477.9|28442.9|28474.9|28454.9|28477.9|28454.9|28471.5|28440.4|5
1603292700000|2020-10-21 15:05:00|28472.9|28452.9|28472.9|28452.9|28472.9|28452.9|28472.9|28452.9|1
1603293000000|2020-10-21 15:10:00|28473.7|28453.7|28475|28455|28475|28455|28473.7|28453.7|2
1603293300000|2020-10-21 15:15:00|28478.5|28458.5|28481.2|28446.2|28486.2|28458.5|28478.5|28446.2|5
1603293600000|2020-10-21 15:20:00|28478.7|28443.7|28481.2|28446.2|28481.2|28453.7|28473.7|28443.7|5
1603293900000|2020-10-21 15:25:00|28478.7|28443.7|28473.7|28453.7|28478.7|28453.7|28473.7|28443.7|2
1603294200000|2020-10-21 15:30:00|28479|28444|28477.4|28457.4|28479|28458.5|28468.7|28444|10
1603294500000|2020-10-21 15:35:00|28478.7|28458.7|28482.4|28462.4|28498.4|28463.4|28478.7|28451.2|22
1603294800000|2020-10-21 15:40:00|28480.6|28460.6|28481.4|28446.4|28484.1|28460.6|28480.6|28446.4|4
1603295100000|2020-10-21 15:45:00|28482.1|28447.1|28477.9|28457.9|28482.1|28457.9|28476.8|28446.4|4
1603295400000|2020-10-21 15:50:00|28476.8|28456.8|28481.4|28446.4|28483.9|28457.9|28476.8|28446.4|4
1603295700000|2020-10-21 15:55:00|28471.8|28451.8|28481.4|28446.4|28481.4|28452.9|28470.6|28446.4|5
1603296000000|2020-10-21 16:00:00|28472.6|28452.6|28472.5|28452.5|28474.6|28454.6|28472.5|28452.5|3
1603296300000|2020-10-21 16:05:00|28474.6|28439.6|28477.1|28442.1|28478.9|28443.9|28471.1|28436.1|8
1603296600000|2020-10-21 16:10:00|28480.7|28445.7|28477.1|28442.1|28480.7|28445.7|28477.1|28442.1|2
1603296900000|2020-10-21 16:15:00|28479.1|28444.1|28481.1|28446.1|28481.1|28446.1|28479.1|28444.1|2
1603297200000|2020-10-21 16:20:00|28479.6|28444.6|28479.6|28444.6|28479.6|28444.6|28479.6|28444.6|1
1603297500000|2020-10-21 16:25:00|28483.3|28448.3|28479.6|28444.6|28483.3|28448.3|28479.6|28444.6|2
1603298400000|2020-10-21 16:40:00|28477.1|28442.1|28477.1|28442.1|28477.1|28442.1|28477.1|28442.1|1
1603299600000|2020-10-21 17:00:00|28478.9|28443.9|28478.9|28443.9|28478.9|28443.9|28478.9|28443.9|1
1603301700000|2020-10-21 17:35:00|28479|28444|28481.8|28446.8|28481.8|28446.8|28479|28444|2
1603302000000|2020-10-21 17:40:00|28481.4|28446.4|28483.9|28448.9|28483.9|28448.9|28481.4|28446.4|3
1603302600000|2020-10-21 17:50:00|28478.9|28458.9|28478.7|28458.7|28478.9|28458.9|28478.7|28458.7|2
1603303500000|2020-10-21 18:05:00|28495.6|28460.6|28495.6|28460.6|28495.6|28460.6|28495.6|28460.6|1
1603304700000|2020-10-21 18:25:00|28493.7|28458.7|28493.7|28458.7|28493.7|28458.7|28493.7|28458.7|1
1603305000000|2020-10-21 18:30:00|28491.2|28456.2|28483.7|28448.7|28491.2|28463.3|28473.7|28448.7|6
1603305300000|2020-10-21 18:35:00|28478.7|28458.7|28478.7|28458.7|28478.7|28458.7|28478.7|28458.7|1
1603305600000|2020-10-21 18:40:00|28477.4|28457.4|28473.7|28453.7|28478.7|28458.7|28473.7|28453.7|3
1603305900000|2020-10-21 18:45:00|28478.5|28458.5|28478.7|28458.7|28480|28460|28478.5|28458.5|3
1603306800000|2020-10-21 19:00:00|28478.9|28458.9|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|3
1603307100000|2020-10-21 19:05:00|28480.2|28460.2|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|2
1603307400000|2020-10-21 19:10:00|28480.2|28460.2|28480.2|28460.2|28480.2|28460.2|28480.2|28460.2|1
1603307700000|2020-10-21 19:15:00|28478.9|28458.9|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|3
1603308000000|2020-10-21 19:20:00|28488.9|28453.9|28488.9|28453.9|28493.9|28458.9|28488.9|28453.9|4
1603309500000|2020-10-21 19:45:00|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|1
1603309800000|2020-10-21 19:50:00|28483.9|28448.9|28478.9|28458.9|28483.9|28458.9|28478.9|28448.9|2
1603333800000|2020-10-22 02:30:00|28509|28474|28509|28474|28509|28474|28509|28474|1
1603334100000|2020-10-22 02:35:00|28507.5|28472.5|28483.5|28463.5|28507.5|28479.3|28480.5|28460.5|20
1603334400000|2020-10-22 02:40:00|28484|28464|28486.5|28466.5|28489|28469|28484|28464|14
1603334700000|2020-10-22 02:45:00|28487.5|28467.5|28487.5|28467.5|28491.2|28471.2|28487.5|28467.5|16
1603335000000|2020-10-22 02:50:00|28487|28467|28486.5|28466.5|28487|28467|28486|28466|3
1603335300000|2020-10-22 02:55:00|28487.5|28467.5|28482|28462|28487.5|28467.5|28476|28456|24
1603335600000|2020-10-22 03:00:00|28481|28461|28477.9|28457.9|28482.5|28462.5|28475.1|28455.1|29
1603335900000|2020-10-22 03:05:00|28477|28457|28478.5|28458.5|28479|28459|28476|28456|8
1603336200000|2020-10-22 03:10:00|28482|28462|28488.5|28468.5|28488.5|28468.5|28482|28462|12
1603336500000|2020-10-22 03:15:00|28489|28469|28480.5|28460.5|28490|28470|28479.5|28459.5|23
1603336800000|2020-10-22 03:20:00|28480|28460|28481.5|28461.5|28481.5|28461.5|28478.5|28458.5|6
1603337100000|2020-10-22 03:25:00|28483.5|28463.5|28482|28462|28486.5|28466.5|28482|28462|11
1603337400000|2020-10-22 03:30:00|28481.5|28461.5|28479.5|28459.5|28481.5|28461.5|28479.5|28459.5|5
1603338000000|2020-10-22 03:40:00|28479.3|28459.3|28479|28459|28481.7|28461.7|28478.5|28458.5|6
1603338600000|2020-10-22 03:50:00|28479.5|28459.5|28483.8|28463.8|28486.2|28466.2|28479.5|28459.5|16
1603339200000|2020-10-22 04:00:00|28485|28465|28492.3|28457.3|28493|28473|28485|28457.2|12
1603339500000|2020-10-22 04:05:00|28492.2|28457.2|28493.3|28473.3|28499|28479|28486|28457.2|16
1603339800000|2020-10-22 04:10:00|28492.8|28472.8|28492.5|28457.5|28494.8|28472.8|28490|28455|16
1603340100000|2020-10-22 04:15:00|28485.8|28465.8|28509.5|28474.5|28509.5|28474.5|28485|28459.5|22
1603340400000|2020-10-22 04:20:00|28509|28474|28507.5|28472.5|28509|28474|28507.5|28472.5|2
1603340700000|2020-10-22 04:25:00|28507.3|28472.3|28498.3|28478.3|28507.3|28479.3|28497.4|28472.3|5
1603341000000|2020-10-22 04:30:00|28497.5|28477.5|28497.5|28477.5|28497.5|28477.5|28497.5|28477.5|1
1603341300000|2020-10-22 04:35:00|28497.8|28477.8|28502|28482|28504|28484|28497.8|28477.8|16
1603341600000|2020-10-22 04:40:00|28501.7|28481.7|28499.5|28479.5|28501.7|28481.7|28497.8|28477.8|8
1603342200000|2020-10-22 04:50:00|28500|28480|28502|28482|28502|28482|28500|28480|5
1603342500000|2020-10-22 04:55:00|28503|28483|28503.5|28483.5|28503.5|28483.5|28503|28483|2
1603342800000|2020-10-22 05:00:00|28503|28483|28501.5|28481.5|28503|28483|28499.3|28479.3|10
1603343100000|2020-10-22 05:05:00|28502|28482|28497.5|28477.5|28502|28482|28496.6|28476.6|9
1603343400000|2020-10-22 05:10:00|28497|28477|28495.5|28475.5|28505|28478.7|28491.5|28464.5|20
1603343700000|2020-10-22 05:15:00|28502.7|28467.7|28502.5|28467.5|28503|28468|28502.2|28467.2|5
1603344000000|2020-10-22 05:20:00|28495.5|28475.5|28493.8|28473.8|28497.2|28477.2|28492.8|28472.8|7
1603344300000|2020-10-22 05:25:00|28492.8|28472.8|28487.8|28467.8|28492.8|28472.8|28487.5|28467.5|13
1603344600000|2020-10-22 05:30:00|28485.6|28465.6|28487.5|28467.5|28491.5|28471.5|28481|28461|18
1603344900000|2020-10-22 05:35:00|28492.3|28472.3|28496.1|28476.1|28497.5|28477.5|28491.5|28471.5|20
1603345200000|2020-10-22 05:40:00|28497.5|28477.5|28494.7|28459.7|28497.5|28477.5|28486.5|28458|25
1603345500000|2020-10-22 05:45:00|28495|28460|28497.8|28462.8|28497.8|28462.8|28495|28460|6
1603345800000|2020-10-22 05:50:00|28498.3|28463.3|28489.5|28469.5|28498.3|28469.5|28489.5|28461.5|10
1603346100000|2020-10-22 05:55:00|28490|28470|28490.3|28470.3|28492.5|28472.5|28490|28470|7
1603346400000|2020-10-22 06:00:00|28490.2|28470.2|28488.5|28468.5|28494.5|28474.5|28485.5|28465.5|22
1603346700000|2020-10-22 06:05:00|28489.5|28469.5|28476.5|28456.5|28489.5|28469.5|28476.5|28456.5|21
1603347000000|2020-10-22 06:10:00|28477|28457|28476.5|28456.5|28477|28457|28476|28456|4
1603347300000|2020-10-22 06:15:00|28477|28457|28477.5|28457.5|28479|28459|28476|28456|13
1603347600000|2020-10-22 06:20:00|28477|28457|28482|28462|28482|28462|28476.5|28456.5|12
1603347900000|2020-10-22 06:25:00|28481.2|28461.2|28478.5|28458.5|28481.7|28461.7|28476.5|28456.5|18
1603348200000|2020-10-22 06:30:00|28478.2|28458.2|28480.7|28460.7|28480.7|28460.7|28476.5|28456.5|9
1603348500000|2020-10-22 06:35:00|28481|28461|28481|28461|28481|28461|28481|28461|1
1603348800000|2020-10-22 06:40:00|28481.5|28461.5|28480.2|28460.2|28481.5|28461.5|28480.2|28460.2|5
1603349100000|2020-10-22 06:45:00|28480.7|28460.7|28480.7|28460.7|28480.7|28460.7|28480.7|28460.7|1
1603349400000|2020-10-22 06:50:00|28480.5|28460.5|28480.8|28460.8|28480.8|28460.8|28476.5|28456.5|21
1603349700000|2020-10-22 06:55:00|28481|28461|28479.5|28459.5|28482.5|28462.5|28477.5|28457.5|14
1603350000000|2020-10-22 07:00:00|28478|28458|28480|28460|28482.5|28462.5|28476.3|28456.3|31
1603350300000|2020-10-22 07:05:00|28479.5|28459.5|28480|28460|28482.5|28462.5|28477|28457|17
1603350600000|2020-10-22 07:10:00|28480.5|28460.5|28478.5|28458.5|28483|28463|28478|28458|11
1603350900000|2020-10-22 07:15:00|28479|28459|28481|28461|28481.5|28461.5|28479|28459|5
1603351200000|2020-10-22 07:20:00|28480.5|28460.5|28477.5|28457.5|28482.5|28462.5|28477.5|28457.5|8
1603351500000|2020-10-22 07:25:00|28478|28458|28478|28458|28478|28458|28478|28458|1
1603351800000|2020-10-22 07:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28476.3|28456.3|9
1603352400000|2020-10-22 07:40:00|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|1
1603352700000|2020-10-22 07:45:00|28482.5|28462.5|28478|28458|28489.6|28462.8|28478|28452.8|23
1603353000000|2020-10-22 07:50:00|28476.6|28456.6|28477.5|28457.5|28477.5|28457.5|28476.6|28456.6|2
1603353300000|2020-10-22 07:55:00|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|1
1603353600000|2020-10-22 08:00:00|28477.5|28457.5|28485|28450|28490|28457.5|28477.5|28450|10
1603353900000|2020-10-22 08:05:00|28487|28452|28490|28455|28490|28455|28485|28450|13
1603354200000|2020-10-22 08:10:00|28482.8|28462.8|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|5
1603354500000|2020-10-22 08:15:00|28500|28465|28502.5|28467.5|28502.5|28475|28487.8|28465|13
1603354800000|2020-10-22 08:20:00|28493.3|28473.3|28487.8|28467.8|28493.3|28473.3|28487.8|28467.8|13
1603355400000|2020-10-22 08:30:00|28486.4|28466.4|28487.8|28467.8|28487.8|28467.8|28485.3|28465.3|6
1603355700000|2020-10-22 08:35:00|28486.4|28466.4|28487.8|28467.8|28487.8|28467.8|28486.4|28466.4|2
1603356000000|2020-10-22 08:40:00|28488.5|28468.5|28492.8|28472.8|28492.8|28472.8|28488.5|28468.5|5
1603356300000|2020-10-22 08:45:00|28496.4|28476.4|28495.3|28475.3|28497.6|28477.6|28492.8|28472.8|6
1603356600000|2020-10-22 08:50:00|28496.8|28476.8|28494.5|28474.5|28496.8|28476.8|28494.5|28474.5|3
1603356900000|2020-10-22 08:55:00|28496|28476|28499.5|28479.5|28500|28480|28496|28476|4
1603357200000|2020-10-22 09:00:00|28500|28480|28500.5|28480.5|28505.8|28480.5|28500|28470.8|4
1603357500000|2020-10-22 09:05:00|28501.7|28481.7|28497.5|28477.5|28502.8|28482.8|28497.5|28477.5|8
1603357800000|2020-10-22 09:10:00|28498.5|28478.5|28497.8|28477.8|28502.2|28482.2|28497.8|28477.8|3
1603358400000|2020-10-22 09:20:00|28496.1|28476.1|28497.5|28477.5|28497.5|28477.5|28496.1|28476.1|2
1603358700000|2020-10-22 09:25:00|28498.9|28478.9|28495|28475|28498.9|28478.9|28495|28475|6
1603359000000|2020-10-22 09:30:00|28497.5|28477.5|28502.5|28482.5|28507.5|28482.5|28496.1|28469|12
1603359300000|2020-10-22 09:35:00|28503.9|28483.9|28500|28480|28503.9|28483.9|28500|28480|4
1603359600000|2020-10-22 09:40:00|28502.5|28482.5|28502.5|28482.5|28502.5|28482.5|28502.5|28482.5|1
1603359900000|2020-10-22 09:45:00|28504.2|28484.2|28505.3|28485.3|28505.3|28485.3|28502.8|28482.8|3
1603360200000|2020-10-22 09:50:00|28507.5|28487.5|28510.3|28475.3|28510.3|28487.5|28505.3|28475.3|3
1603360500000|2020-10-22 09:55:00|28511|28476|28507.6|28487.6|28512.8|28487.6|28500.8|28475.3|10
1603360800000|2020-10-22 10:00:00|28507.5|28487.5|28509.2|28489.2|28509.2|28489.2|28507.5|28487.5|3
1603361100000|2020-10-22 10:05:00|28507.8|28487.8|28507.4|28487.4|28507.8|28487.8|28505.3|28485.3|3
1603361400000|2020-10-22 10:10:00|28512.2|28477.2|28514.7|28494.7|28514.7|28494.7|28507.5|28477.2|7
1603361700000|2020-10-22 10:15:00|28517.8|28497.8|28517.5|28497.5|28517.8|28497.8|28517.5|28497.5|2
1603362000000|2020-10-22 10:20:00|28517|28497|28517.5|28497.5|28517.8|28497.8|28516.1|28496.1|6
1603362300000|2020-10-22 10:25:00|28516.1|28496.1|28515|28495|28517.5|28496.1|28512.5|28482.5|5
1603362600000|2020-10-22 10:30:00|28520|28485|28520|28485|28520|28485|28520|28485|1
1603362900000|2020-10-22 10:35:00|28519.5|28484.5|28520|28485|28520|28485|28517.5|28482.5|3
1603364400000|2020-10-22 11:00:00|28517.5|28482.5|28516|28481|28517.5|28482.5|28514.8|28479.8|10
1603364700000|2020-10-22 11:05:00|28515|28480|28517.5|28482.5|28517.5|28482.5|28514|28479|4
1603365000000|2020-10-22 11:10:00|28507.5|28487.5|28507.5|28472.5|28507.5|28487.5|28505|28470.5|9
1603365600000|2020-10-22 11:20:00|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|1
1603366500000|2020-10-22 11:35:00|28514.5|28479.5|28507.5|28487.5|28515.3|28492.5|28507.5|28479.5|17
1603367100000|2020-10-22 11:45:00|28512.2|28492.2|28512.2|28492.2|28512.2|28492.2|28512.2|28492.2|1
1603367400000|2020-10-22 11:50:00|28510|28490|28510|28490|28512.5|28492.5|28510|28490|5
1603367700000|2020-10-22 11:55:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28511.1|28491.1|3
1603368000000|2020-10-22 12:00:00|28512.2|28492.2|28512.5|28492.5|28512.5|28492.5|28512.2|28492.2|2
1603369200000|2020-10-22 12:20:00|28517.2|28497.2|28517.4|28497.4|28518.2|28498.2|28513.9|28493.9|7
1603369500000|2020-10-22 12:25:00|28521.9|28501.9|28527.2|28492.2|28527.2|28501.9|28519.7|28489.7|4
1603369800000|2020-10-22 12:30:00|28522.2|28502.2|28519.7|28499.7|28522.2|28502.2|28519.7|28499.7|2
1603370100000|2020-10-22 12:35:00|28514.7|28494.7|28517.2|28497.2|28517.2|28497.2|28514.7|28494.7|4
1603370400000|2020-10-22 12:40:00|28514.7|28494.7|28519.7|28484.7|28519.7|28494.7|28507.5|28484.7|4
1603370700000|2020-10-22 12:45:00|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|1
1603371000000|2020-10-22 12:50:00|28515.5|28495.5|28517.1|28497.1|28527.2|28502.2|28507.5|28486.3|36
1603371300000|2020-10-22 12:55:00|28516.1|28496.1|28527.1|28492.1|28527.1|28497.1|28514.6|28486.4|15
1603371600000|2020-10-22 13:00:00|28525|28490|28512.5|28492.5|28525|28492.5|28510.3|28482.8|20
1603372500000|2020-10-22 13:15:00|28507.8|28487.8|28506.8|28486.8|28507.8|28487.8|28506.8|28486.8|2
1603372800000|2020-10-22 13:20:00|28507.3|28487.3|28512.6|28492.6|28512.6|28492.6|28507.3|28487.3|3
1603373100000|2020-10-22 13:25:00|28513.5|28493.5|28515.9|28495.9|28520.4|28500.4|28513.5|28493.5|6
1603373700000|2020-10-22 13:35:00|28512.9|28492.9|28517.9|28497.9|28517.9|28497.9|28512.9|28492.9|3
1603374000000|2020-10-22 13:40:00|28512.9|28492.9|28512.9|28492.9|28514.2|28494.2|28512.9|28492.9|3
1603374300000|2020-10-22 13:45:00|28514.2|28494.2|28515.4|28495.4|28515.4|28495.4|28514.2|28494.2|2
1603374900000|2020-10-22 13:55:00|28512.9|28492.9|28515.4|28495.4|28515.4|28495.4|28512.9|28492.9|2
1603375200000|2020-10-22 14:00:00|28517.9|28497.9|28517.9|28497.9|28517.9|28497.9|28517.9|28497.9|1
1603376100000|2020-10-22 14:15:00|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|28512.9|28492.9|3
1603376400000|2020-10-22 14:20:00|28523.9|28488.9|28518.9|28498.9|28528.9|28499|28518.9|28488.9|5
1603376700000|2020-10-22 14:25:00|28528.3|28493.3|28520.4|28500.4|28528.7|28505.4|28518.7|28493.3|9
1603377300000|2020-10-22 14:35:00|28522.9|28502.9|28525.4|28505.4|28525.4|28505.4|28522.9|28502.9|4
1603377600000|2020-10-22 14:40:00|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|1
1603378200000|2020-10-22 14:50:00|28525.4|28505.4|28517.8|28482.8|28525.4|28505.4|28510.7|28482.8|9
1603378500000|2020-10-22 14:55:00|28512.5|28492.5|28515|28495|28515|28495|28512.5|28492.5|2
1603378800000|2020-10-22 15:00:00|28517.5|28497.5|28515|28495|28517.5|28497.5|28512.5|28492.5|4
1603379100000|2020-10-22 15:05:00|28525|28490|28517.5|28497.5|28525|28497.5|28517.5|28487.5|3
1603379400000|2020-10-22 15:10:00|28520|28500|28517.5|28497.5|28520|28500|28517.5|28497.5|2
1603379700000|2020-10-22 15:15:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1603380300000|2020-10-22 15:25:00|28525|28490|28522.5|28487.5|28525|28490|28522.5|28487.5|2
1603380600000|2020-10-22 15:30:00|28520|28485|28522.5|28487.5|28522.5|28487.5|28520|28485|2
1603381800000|2020-10-22 15:50:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|1
1603382100000|2020-10-22 15:55:00|28517.5|28497.5|28515|28495|28517.5|28497.5|28512.5|28492.5|4
1603382700000|2020-10-22 16:05:00|28525.9|28490.9|28522.5|28487.5|28525.9|28490.9|28522.5|28487.5|2
1603383900000|2020-10-22 16:25:00|28517.5|28497.5|28517.5|28497.5|28517.5|28497.5|28517.5|28497.5|1
1603384200000|2020-10-22 16:30:00|28522.4|28502.4|28527.5|28492.5|28527.5|28502.4|28522.4|28492.5|2
1603384800000|2020-10-22 16:40:00|28530|28495|28527.5|28492.5|28530|28495|28527.5|28492.5|2
1603385400000|2020-10-22 16:50:00|28530|28495|28527.5|28492.5|28530|28495|28527.5|28492.5|2
1603385700000|2020-10-22 16:55:00|28530|28495|28532.5|28497.5|28532.5|28497.5|28530|28495|2
1603386600000|2020-10-22 17:10:00|28517.6|28497.6|28517.6|28497.6|28517.6|28497.6|28517.6|28497.6|1
1603386900000|2020-10-22 17:15:00|28518.8|28498.8|28517.5|28497.5|28518.8|28498.8|28517.5|28497.5|2
1603387200000|2020-10-22 17:20:00|28512.5|28492.5|28522.5|28487.5|28522.5|28492.5|28512.5|28487.5|2
1603389000000|2020-10-22 17:50:00|28527.5|28492.5|28517.5|28497.5|28527.5|28497.5|28517.5|28492.5|2
1603389600000|2020-10-22 18:00:00|28522.5|28487.5|28522.5|28487.5|28525|28490|28522.5|28487.5|3
1603390200000|2020-10-22 18:10:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|1
1603390500000|2020-10-22 18:15:00|28513.8|28493.8|28524.7|28489.7|28524.7|28493.8|28512.5|28489.7|4
1603390800000|2020-10-22 18:20:00|28523.4|28488.4|28523.4|28488.4|28523.4|28488.4|28523.4|28488.4|1
1603391100000|2020-10-22 18:25:00|28525.9|28490.9|28525.9|28490.9|28525.9|28490.9|28523.4|28488.4|3
1603391700000|2020-10-22 18:35:00|28530.4|28495.4|28530.9|28495.9|28530.9|28495.9|28530.4|28495.4|2
1603393200000|2020-10-22 19:00:00|28530.5|28495.5|28534.3|28499.3|28534.3|28499.3|28530.5|28495.5|3
1603393500000|2020-10-22 19:05:00|28534.5|28499.5|28539|28504|28539|28504|28534.3|28499.3|7
1603394100000|2020-10-22 19:15:00|28538.5|28503.5|28538.5|28503.5|28538.5|28503.5|28537.9|28502.9|3
1603395000000|2020-10-22 19:30:00|28537.9|28502.9|28538.5|28503.5|28538.5|28503.5|28537.9|28502.9|2
1603395900000|2020-10-22 19:45:00|28537.9|28502.9|28539|28504|28539.3|28504.3|28535.5|28500.5|6
1603396200000|2020-10-22 19:50:00|28537.8|28502.8|28535.5|28500.5|28537.8|28502.8|28534.5|28499.5|5
1603420200000|2020-10-23 02:30:00|28500.5|28480.5|28501.7|28481.7|28501.7|28481.7|28499|28479|10
1603420500000|2020-10-23 02:35:00|28501.2|28481.2|28507.2|28487.2|28507.2|28487.2|28499|28479|15
1603420800000|2020-10-23 02:40:00|28505.7|28485.7|28497.8|28477.8|28507.2|28487.2|28497.8|28477.8|15
1603421100000|2020-10-23 02:45:00|28496.2|28476.2|28492.8|28472.8|28497.8|28477.8|28492.8|28472.8|15
1603421400000|2020-10-23 02:50:00|28493.3|28473.3|28486.3|28466.3|28493.3|28473.3|28486.2|28466.2|18
1603421700000|2020-10-23 02:55:00|28485.8|28465.8|28483.9|28463.9|28487.3|28467.3|28481.7|28461.7|18
1603422000000|2020-10-23 03:00:00|28482.9|28462.9|28487|28467|28488|28468|28482.4|28462.4|10
1603422300000|2020-10-23 03:05:00|28489.5|28469.5|28483.7|28463.7|28499.5|28476.7|28480.3|28459|28
1603422600000|2020-10-23 03:10:00|28484.2|28464.2|28489.2|28469.2|28498.5|28471.5|28484.2|28461.2|13
1603422900000|2020-10-23 03:15:00|28488.7|28468.7|28488.2|28468.2|28488.7|28468.7|28487.2|28467.2|7
1603423200000|2020-10-23 03:20:00|28487.7|28467.7|28482.5|28462.5|28487.7|28467.7|28479.6|28459.6|8
1603423500000|2020-10-23 03:25:00|28484.5|28464.5|28482.8|28462.8|28492.5|28467.5|28482.8|28457.5|20
1603423800000|2020-10-23 03:30:00|28484.3|28464.3|28492.5|28457.5|28495|28464.3|28484.3|28457.5|4
1603424100000|2020-10-23 03:35:00|28492.8|28457.8|28487.5|28467.5|28501.9|28472.4|28487.2|28457.8|8
1603424700000|2020-10-23 03:45:00|28483.3|28463.3|28487.2|28467.2|28487.2|28467.2|28483.3|28463.3|4
1603425000000|2020-10-23 03:50:00|28486.7|28466.7|28482.5|28462.5|28487.2|28467.2|28482.5|28462.5|12
1603425300000|2020-10-23 03:55:00|28483|28463|28483|28463|28483|28463|28483|28463|1
1603425900000|2020-10-23 04:05:00|28484.3|28464.3|28487.8|28467.8|28491.5|28471.5|28483.5|28463.5|22
1603426200000|2020-10-23 04:10:00|28488.3|28468.3|28488.6|28468.6|28489.3|28469.3|28488.3|28468.3|6
1603426500000|2020-10-23 04:15:00|28488.1|28468.1|28488.1|28468.1|28488.1|28468.1|28488.1|28468.1|1
1603426800000|2020-10-23 04:20:00|28487.5|28467.5|28485.9|28465.9|28488.1|28468.1|28485.9|28465.9|3
1603427100000|2020-10-23 04:25:00|28487.8|28467.8|28487.8|28467.8|28487.8|28467.8|28487.8|28467.8|1
1603427400000|2020-10-23 04:30:00|28487|28467|28487|28467|28487|28467|28485.6|28465.6|5
1603427700000|2020-10-23 04:35:00|28488.5|28468.5|28487|28467|28492.5|28472.5|28487|28467|11
1603428300000|2020-10-23 04:45:00|28485.6|28465.6|28487|28467|28487|28467|28485.6|28465.6|2
1603428600000|2020-10-23 04:50:00|28486.5|28466.5|28487.2|28467.2|28487.2|28467.2|28486.2|28466.2|3
1603428900000|2020-10-23 04:55:00|28484.3|28464.3|28486.3|28466.3|28486.3|28466.3|28483.8|28463.8|4
1603430100000|2020-10-23 05:15:00|28485.7|28465.7|28488|28468|28488|28468|28485.7|28465.7|6
1603430400000|2020-10-23 05:20:00|28488.5|28468.5|28490.8|28470.8|28491.8|28471.8|28488.5|28468.5|5
1603431000000|2020-10-23 05:30:00|28490.3|28470.3|28488.3|28468.3|28490.3|28470.3|28487.8|28467.8|4
1603431300000|2020-10-23 05:35:00|28489.8|28469.8|28488|28468|28491.7|28471.7|28488|28468|8
1603431900000|2020-10-23 05:45:00|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|1
1603432200000|2020-10-23 05:50:00|28488.3|28468.3|28490.8|28470.8|28491|28471|28488.3|28468.3|5
1603432500000|2020-10-23 05:55:00|28490|28470|28490.8|28470.8|28493|28473|28487.8|28467.8|20
1603432800000|2020-10-23 06:00:00|28491.5|28471.5|28494|28474|28498|28478|28491.5|28471.5|17
1603433100000|2020-10-23 06:05:00|28493.5|28473.5|28487.8|28467.8|28497.5|28477.5|28487.8|28467.8|26
1603433400000|2020-10-23 06:10:00|28488.3|28468.3|28491.3|28471.3|28492.5|28472.5|28487.5|28467.5|28
1603433700000|2020-10-23 06:15:00|28490.6|28470.6|28483.3|28463.3|28490.8|28470.8|28482.8|28462.8|17
1603434000000|2020-10-23 06:20:00|28482.8|28462.8|28482|28462|28482.8|28462.8|28482|28462|2
1603434300000|2020-10-23 06:25:00|28482.5|28462.5|28484|28464|28484.4|28464.4|28482.5|28462.5|5
1603434600000|2020-10-23 06:30:00|28483.8|28463.8|28482|28462|28487.5|28467.5|28482|28462|5
1603434900000|2020-10-23 06:35:00|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|1
1603435200000|2020-10-23 06:40:00|28482|28462|28482|28462|28484|28464|28482|28462|11
1603435500000|2020-10-23 06:45:00|28481.8|28461.8|28486.3|28466.3|28487|28467|28481.8|28461.8|13
1603435800000|2020-10-23 06:50:00|28487|28467|28476|28456|28487|28467|28476|28456|21
1603436100000|2020-10-23 06:55:00|28476.5|28456.5|28481.7|28461.7|28482.2|28462.2|28474.7|28454.7|17
1603436400000|2020-10-23 07:00:00|28478.2|28458.2|28467|28432|28480|28460|28459|28429|34
1603436700000|2020-10-23 07:05:00|28465.5|28430.5|28462.5|28442.5|28467.7|28442.8|28461.1|28429.5|7
1603437000000|2020-10-23 07:10:00|28462|28442|28465|28445|28466.7|28446.7|28462|28442|15
1603437300000|2020-10-23 07:15:00|28464.8|28444.8|28463.3|28443.3|28464.8|28444.8|28462.8|28442.8|9
1603437600000|2020-10-23 07:20:00|28463|28443|28463.8|28443.8|28465|28445|28463|28443|5
1603437900000|2020-10-23 07:25:00|28465|28445|28464.5|28444.5|28466.5|28446.5|28457.5|28437.5|24
1603438200000|2020-10-23 07:30:00|28463.8|28443.8|28447.8|28412.8|28465.5|28445.5|28442.6|28410.7|40
1603438500000|2020-10-23 07:35:00|28447.5|28412.5|28443.9|28423.9|28447.5|28425|28437.5|28412.5|11
1603438800000|2020-10-23 07:40:00|28442.5|28422.5|28452.2|28432.2|28455.5|28435|28437.1|28417|19
1603439100000|2020-10-23 07:45:00|28451.1|28431.1|28447.5|28427.5|28457.5|28431.1|28445.1|28419.6|9
1603439400000|2020-10-23 07:50:00|28446.1|28426.1|28445|28425|28447.5|28427.5|28445|28425|3
1603439700000|2020-10-23 07:55:00|28442.5|28422.5|28437.8|28417.8|28442.5|28422.5|28437.7|28417.7|7
1603440000000|2020-10-23 08:00:00|28440|28420|28442.2|28422.2|28442.8|28422.8|28437.4|28417.4|8
1603440300000|2020-10-23 08:05:00|28440|28420|28437.5|28417.5|28440|28420|28437.5|28417.5|2
1603440900000|2020-10-23 08:15:00|28442.2|28422.2|28432.5|28397.5|28442.8|28422.2|28432.5|28397.5|13
1603441200000|2020-10-23 08:20:00|28429|28394|28435|28400|28435|28400|28429|28394|3
1603441500000|2020-10-23 08:25:00|28437.5|28402.5|28442.5|28407.5|28442.5|28407.5|28437.5|28402.5|3
1603441800000|2020-10-23 08:30:00|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|1
1603442100000|2020-10-23 08:35:00|28443.9|28423.9|28442.5|28422.5|28443.9|28423.9|28442.5|28422.5|2
1603442700000|2020-10-23 08:45:00|28443.9|28423.9|28450.8|28415.8|28450.8|28427.5|28442.5|28415.8|10
1603443000000|2020-10-23 08:50:00|28450|28415|28442.5|28422.5|28450|28422.5|28442.5|28412.5|5
1603443300000|2020-10-23 08:55:00|28443.9|28423.9|28445|28425|28445|28425|28442.5|28422.5|3
1603443600000|2020-10-23 09:00:00|28447.8|28427.8|28447.8|28427.8|28447.8|28427.8|28447.8|28427.8|1
1603443900000|2020-10-23 09:05:00|28445|28425|28447.5|28427.5|28457.5|28427.5|28445|28417.5|4
1603444200000|2020-10-23 09:10:00|28448.9|28428.9|28447.5|28412.5|28448.9|28428.9|28442.3|28407.3|12
1603444500000|2020-10-23 09:15:00|28447.8|28412.8|28445|28410|28448.7|28413.7|28445|28410|5
1603445100000|2020-10-23 09:25:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1603445400000|2020-10-23 09:30:00|28439.7|28404.7|28445|28410|28445|28410|28439.7|28404.7|5
1603445700000|2020-10-23 09:35:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1603446300000|2020-10-23 09:45:00|28444.5|28409.5|28447.5|28412.5|28447.5|28412.5|28442.5|28407.5|9
1603446900000|2020-10-23 09:55:00|28442.5|28407.5|28442.6|28407.6|28442.6|28407.6|28442.2|28407.2|3
1603447800000|2020-10-23 10:10:00|28448.7|28413.7|28443.7|28408.7|28448.7|28413.7|28443.7|28408.7|2
1603448100000|2020-10-23 10:15:00|28444.2|28409.2|28452.6|28417.6|28453.1|28418.1|28444.2|28409.2|5
1603448400000|2020-10-23 10:20:00|28453.1|28418.1|28453.1|28418.1|28453.1|28418.1|28453.1|28418.1|1
1603448700000|2020-10-23 10:25:00|28453.4|28418.4|28458.2|28423.2|28458.3|28423.3|28453.4|28418.4|9
1603449000000|2020-10-23 10:30:00|28458.3|28423.3|28458.2|28423.2|28458.3|28423.3|28458.2|28423.2|16
1603449300000|2020-10-23 10:35:00|28458.3|28423.3|28458.2|28423.2|28458.3|28423.3|28458.2|28423.2|12
1603449600000|2020-10-23 10:40:00|28458.3|28423.3|28458.5|28423.5|28461|28426|28458.2|28423.2|6
1603450200000|2020-10-23 10:50:00|28459.9|28424.9|28461|28426|28461|28426|28459.9|28424.9|2
1603450500000|2020-10-23 10:55:00|28460.5|28425.5|28460|28425|28461|28426|28460|28425|4
1603450800000|2020-10-23 11:00:00|28461|28426|28461|28426|28461|28426|28461|28426|1
1603451100000|2020-10-23 11:05:00|28460.5|28425.5|28458.3|28423.3|28461|28426|28457.8|28422.8|6
1603452000000|2020-10-23 11:20:00|28458.5|28423.5|28466|28431|28468.2|28433.2|28458.5|28423.5|17
1603452300000|2020-10-23 11:25:00|28463.5|28428.5|28466|28431|28466|28431|28463.5|28428.5|2
1603452600000|2020-10-23 11:30:00|28461|28426|28472.8|28437.8|28473.5|28445.3|28461|28426|25
1603452900000|2020-10-23 11:35:00|28473.3|28438.3|28472.8|28437.8|28474|28439|28472.8|28437.8|4
1603453200000|2020-10-23 11:40:00|28472.3|28437.3|28472.8|28437.8|28472.8|28437.8|28472.3|28437.3|2
1603453500000|2020-10-23 11:45:00|28473.3|28438.3|28478|28443|28478|28443|28473.3|28438.3|2
1603453800000|2020-10-23 11:50:00|28477.1|28442.1|28478.4|28443.4|28486.6|28451.6|28469.3|28439.9|64
1603454100000|2020-10-23 11:55:00|28478.6|28443.6|28476.7|28441.7|28478.6|28443.6|28476.7|28441.7|33
1603454400000|2020-10-23 12:00:00|28476.8|28441.8|28476.7|28441.7|28476.8|28441.8|28476.7|28441.7|6
1603454700000|2020-10-23 12:05:00|28469.9|28449.9|28485.9|28450.9|28485.9|28450.9|28469.9|28446.8|7
1603455000000|2020-10-23 12:10:00|28486.9|28451.9|28482.5|28447.5|28486.9|28451.9|28479.4|28444.4|21
1603455300000|2020-10-23 12:15:00|28479.5|28444.5|28472.5|28437.5|28482.5|28447.5|28470|28435|9
1603456500000|2020-10-23 12:35:00|28475.3|28440.3|28475|28440|28475.3|28440.3|28472.5|28437.5|3
1603457100000|2020-10-23 12:45:00|28479.8|28444.8|28477.5|28442.5|28479.8|28444.8|28477.5|28442.5|2
1603458000000|2020-10-23 13:00:00|28472|28437|28477.1|28442.1|28477.5|28442.5|28472|28437|3
1603458600000|2020-10-23 13:10:00|28472.1|28452.1|28474.6|28454.6|28474.6|28454.6|28472.1|28452.1|2
1603459800000|2020-10-23 13:30:00|28481.1|28446.1|28481.1|28446.1|28481.1|28446.1|28481.1|28446.1|1
1603460100000|2020-10-23 13:35:00|28479.2|28444.2|28486.1|28451.1|28487.1|28457.1|28474.6|28444.2|7
1603461000000|2020-10-23 13:50:00|28483.1|28448.1|28492.1|28457.1|28495.9|28460.9|28482.1|28447.1|21
1603461300000|2020-10-23 13:55:00|28485.1|28450.1|28482.1|28447.1|28485.1|28450.1|28480.9|28445.9|10
1603461600000|2020-10-23 14:00:00|28487.1|28452.1|28489.6|28454.6|28489.6|28454.6|28487.1|28452.1|2
1603462500000|2020-10-23 14:15:00|28487.1|28452.1|28477.5|28457.5|28487.1|28458.8|28477.1|28452.1|4
1603463100000|2020-10-23 14:25:00|28492.2|28457.2|28478.2|28458.2|28492.2|28460|28477.8|28455|7
1603463400000|2020-10-23 14:30:00|28484.1|28449.1|28480.4|28445.4|28484.1|28449.1|28476.4|28441.4|6
1603464000000|2020-10-23 14:40:00|28480.5|28445.5|28480.4|28445.4|28480.5|28457.6|28470.7|28445.4|4
1603464600000|2020-10-23 14:50:00|28476.7|28441.7|28477.9|28442.9|28477.9|28442.9|28474.1|28439.1|4
1603464900000|2020-10-23 14:55:00|28480.4|28445.4|28480.4|28445.4|28480.4|28445.4|28480.4|28445.4|1
1603465200000|2020-10-23 15:00:00|28477.6|28457.6|28482.8|28462.8|28482.8|28462.8|28477.6|28457.6|3
1603465500000|2020-10-23 15:05:00|28481.6|28461.6|28490.8|28455.8|28490.8|28461.6|28481.6|28450.4|6
1603465800000|2020-10-23 15:10:00|28490.7|28455.7|28488.3|28453.3|28490.7|28455.7|28485.9|28450.9|4
1603466400000|2020-10-23 15:20:00|28490.8|28455.8|28488.3|28453.3|28490.8|28455.8|28488.3|28453.3|2
1603466700000|2020-10-23 15:25:00|28487|28452|28505.5|28470.5|28505.5|28473.3|28487|28452|11
1603467000000|2020-10-23 15:30:00|28498.4|28463.4|28497.4|28462.4|28498.4|28463.4|28497.4|28462.4|3
1603467300000|2020-10-23 15:35:00|28489|28469|28481.7|28461.7|28493.6|28469|28481.7|28458.6|5
1603467600000|2020-10-23 15:40:00|28493.9|28458.9|28490|28455|28493.9|28465|28477.6|28455|12
1603467900000|2020-10-23 15:45:00|28477.5|28457.5|28480|28460|28480|28460|28477.5|28457.5|2
1603468200000|2020-10-23 15:50:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603468500000|2020-10-23 15:55:00|28485|28465|28485|28465|28485|28465|28485|28465|1
1603468800000|2020-10-23 16:00:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603469100000|2020-10-23 16:05:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603469400000|2020-10-23 16:10:00|28483.7|28463.7|28483.7|28463.7|28483.7|28463.7|28483.7|28463.7|1
1603469700000|2020-10-23 16:15:00|28488.7|28453.7|28483.7|28463.7|28488.7|28463.7|28483.7|28453.7|2
1603470000000|2020-10-23 16:20:00|28485|28465|28483.7|28463.7|28485|28465|28483.7|28463.7|2
1603470300000|2020-10-23 16:25:00|28482.5|28462.5|28482.5|28462.5|28483.8|28463.8|28482.5|28462.5|3
1603470600000|2020-10-23 16:30:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1603470900000|2020-10-23 16:35:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603471200000|2020-10-23 16:40:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603471500000|2020-10-23 16:45:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603472700000|2020-10-23 17:05:00|28477.6|28457.6|28477.5|28457.5|28477.6|28457.6|28477|28457|3
1603473000000|2020-10-23 17:10:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|4
1603473300000|2020-10-23 17:15:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1603473600000|2020-10-23 17:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1603474500000|2020-10-23 17:35:00|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|1
1603474800000|2020-10-23 17:40:00|28483.5|28463.5|28489.2|28454.2|28491.7|28468.5|28483.5|28454.2|5
1603475100000|2020-10-23 17:45:00|28491.7|28456.7|28491.7|28456.7|28491.7|28456.7|28491.7|28456.7|1
1603475400000|2020-10-23 17:50:00|28489.2|28454.2|28489.2|28454.2|28489.2|28454.2|28489.2|28454.2|1
1603476600000|2020-10-23 18:10:00|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|1
1603477800000|2020-10-23 18:30:00|28481.9|28446.9|28481.7|28446.7|28481.9|28446.9|28481.7|28446.7|2
1603478400000|2020-10-23 18:40:00|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|1
1603479600000|2020-10-23 19:00:00|28484.3|28449.3|28484.5|28449.5|28484.5|28449.5|28484.2|28449.2|3
1603480200000|2020-10-23 19:10:00|28482|28447|28481|28446|28482|28447|28481|28446|2
1603480500000|2020-10-23 19:15:00|28473.6|28453.6|28471|28436|28479.8|28453.6|28471|28436|7
1603480800000|2020-10-23 19:20:00|28471.6|28436.6|28471.6|28436.6|28471.6|28436.6|28471.6|28436.6|1
1603482000000|2020-10-23 19:40:00|28475|28435|28471.6|28436.6|28475|28436.6|28471.6|28435|2
1603482300000|2020-10-23 19:45:00|28469.6|28434.6|28466.1|28431.1|28469.6|28434.6|28466.1|28431.1|3
1603482900000|2020-10-23 19:55:00|28463.6|28428.6|28461.1|28426.1|28463.6|28428.6|28461.1|28426.1|2
1603679400000|2020-10-26 02:30:00|28442|28407|28439.8|28404.8|28445|28410|28439.8|28404.8|8
1603679700000|2020-10-26 02:35:00|28436.5|28401.5|28434.8|28399.8|28436.5|28401.5|28434.8|28399.8|4
1603680000000|2020-10-26 02:40:00|28437.5|28402.5|28437|28402|28437.5|28402.5|28437|28402|2
1603680300000|2020-10-26 02:45:00|28436.5|28401.5|28426.8|28406.8|28436.5|28407.5|28426.8|28401.5|4
1603680600000|2020-10-26 02:50:00|28424|28404|28423.5|28403.5|28424|28404|28423.5|28403.5|2
1603681200000|2020-10-26 03:00:00|28422.5|28402.5|28417.5|28397.5|28422.5|28402.5|28414.5|28385.5|11
1603681500000|2020-10-26 03:05:00|28417.8|28397.8|28421.9|28401.9|28428.3|28401.9|28417.8|28392.5|9
1603681800000|2020-10-26 03:10:00|28427.5|28392.5|28422.3|28402.3|28427.5|28403|28422.2|28392.5|7
1603682100000|2020-10-26 03:15:00|28422.8|28402.8|28422.8|28402.8|28423.5|28403.5|28422.8|28402.8|4
1603682400000|2020-10-26 03:20:00|28423.1|28403.1|28423.5|28403.5|28423.5|28403.5|28422.8|28402.8|5
1603682700000|2020-10-26 03:25:00|28424|28404|28431|28411|28431.5|28411.5|28424|28404|19
1603683000000|2020-10-26 03:30:00|28431.5|28411.5|28432.5|28412.5|28434.5|28414.5|28431.5|28411.5|8
1603683300000|2020-10-26 03:35:00|28432|28412|28429.5|28409.5|28433.6|28413.6|28428.5|28408.5|20
1603683600000|2020-10-26 03:40:00|28429.1|28409.1|28427|28407|28429.1|28409.1|28427|28407|5
1603684200000|2020-10-26 03:50:00|28426.8|28406.8|28420.8|28400.8|28427|28407|28420.8|28400.8|5
1603684500000|2020-10-26 03:55:00|28421.3|28401.3|28421.3|28401.3|28421.8|28401.8|28418.8|28398.8|7
1603684800000|2020-10-26 04:00:00|28419.8|28399.8|28421.8|28401.8|28421.8|28401.8|28419.8|28399.8|3
1603685400000|2020-10-26 04:10:00|28418.8|28398.8|28422.3|28402.3|28422.5|28402.5|28418.8|28398.8|5
1603685700000|2020-10-26 04:15:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|2
1603686900000|2020-10-26 04:35:00|28416|28396|28413|28378|28422.5|28400|28406.8|28376|25
1603687200000|2020-10-26 04:40:00|28412.5|28377.5|28415|28380|28415|28380|28412|28377|5
1603687500000|2020-10-26 04:45:00|28413.5|28378.5|28413|28393|28415|28393|28405.5|28377.5|15
1603687800000|2020-10-26 04:50:00|28412.5|28392.5|28420.5|28385.5|28420.8|28392.5|28412.5|28384|11
1603688100000|2020-10-26 04:55:00|28422|28387|28416.5|28396.5|28422.5|28396.5|28415.5|28387|5
1603688400000|2020-10-26 05:00:00|28415.5|28395.5|28413.5|28393.5|28415.5|28395.5|28413|28393|3
1603688700000|2020-10-26 05:05:00|28412.5|28392.5|28408|28388|28413.5|28393.5|28408|28388|9
1603689000000|2020-10-26 05:10:00|28404|28384|28410.5|28390.5|28410.5|28390.5|28403.5|28383.5|7
1603689300000|2020-10-26 05:15:00|28410.8|28390.8|28420|28400|28420.3|28400.3|28410.8|28390.8|17
1603689600000|2020-10-26 05:20:00|28419.5|28399.5|28415|28395|28419.5|28399.5|28415|28395|9
1603690200000|2020-10-26 05:30:00|28415.5|28395.5|28417.5|28397.5|28417.5|28397.5|28415.5|28395.5|2
1603690500000|2020-10-26 05:35:00|28418|28398|28417.5|28397.5|28418|28398|28412|28392|12
1603690800000|2020-10-26 05:40:00|28417|28397|28417.5|28397.5|28418.2|28398.2|28417|28397|4
1603691100000|2020-10-26 05:45:00|28417|28397|28417|28397|28417|28397|28417|28397|1
1603691400000|2020-10-26 05:50:00|28416.5|28396.5|28411.8|28391.8|28416.5|28396.5|28411.5|28391.5|7
1603691700000|2020-10-26 05:55:00|28409|28389|28412.5|28392.5|28416|28396|28405.8|28385.8|20
1603692000000|2020-10-26 06:00:00|28413|28393|28407.5|28387.5|28413|28393|28405.8|28385.8|9
1603692300000|2020-10-26 06:05:00|28406.3|28386.3|28413|28393|28413|28393|28405.5|28385.5|6
1603692600000|2020-10-26 06:10:00|28414|28394|28408|28388|28418.3|28398.3|28408|28388|11
1603692900000|2020-10-26 06:15:00|28409|28389|28412.5|28392.5|28412.5|28392.5|28407.5|28387.5|12
1603693200000|2020-10-26 06:20:00|28413|28393|28408|28388|28413|28393|28408|28388|15
1603693500000|2020-10-26 06:25:00|28408.5|28388.5|28408|28388|28408.5|28388.5|28408|28388|3
1603693800000|2020-10-26 06:30:00|28407|28387|28395|28375|28407|28387|28395|28375|17
1603694100000|2020-10-26 06:35:00|28392.5|28372.5|28395|28375|28395.5|28375.5|28387|28367|14
1603694400000|2020-10-26 06:40:00|28394.5|28374.5|28397.5|28377.5|28402.5|28379|28394.5|28365.5|10
1603695000000|2020-10-26 06:50:00|28398.5|28378.5|28398|28378|28400.7|28380.7|28395|28375|13
1603695300000|2020-10-26 06:55:00|28399|28379|28398.5|28378.5|28400.2|28380.2|28397.5|28377.5|7
1603695600000|2020-10-26 07:00:00|28399.5|28379.5|28407.5|28387.5|28407.5|28387.5|28397.5|28377.5|32
1603695900000|2020-10-26 07:05:00|28408.5|28388.5|28417.5|28397.5|28422.5|28398.5|28408|28384.5|31
1603696200000|2020-10-26 07:10:00|28412|28392|28418|28398|28419|28399|28412|28392|10
1603696500000|2020-10-26 07:15:00|28417.5|28397.5|28419.7|28399.7|28429.5|28402.5|28417.5|28394|13
1603696800000|2020-10-26 07:20:00|28420.2|28400.2|28427.5|28407.5|28432.5|28409.5|28417.5|28397|22
1603697100000|2020-10-26 07:25:00|28427|28407|28425|28405|28444|28410|28422.5|28398|16
1603697400000|2020-10-26 07:30:00|28426|28406|28422.5|28402.5|28427.5|28407.5|28422.5|28402.5|8
1603697700000|2020-10-26 07:35:00|28425|28405|28422.5|28402.5|28427.5|28407.5|28422.5|28392.5|5
1603698000000|2020-10-26 07:40:00|28424|28404|28425|28405|28425|28405|28424|28404|2
1603698300000|2020-10-26 07:45:00|28427.5|28407.5|28427.5|28407.5|28430.5|28410.5|28427.5|28407.5|7
1603698600000|2020-10-26 07:50:00|28428|28408|28428|28408|28428|28408|28427.5|28407.5|3
1603698900000|2020-10-26 07:55:00|28427.5|28407.5|28432|28412|28447.5|28417.5|28427.5|28405|23
1603699200000|2020-10-26 08:00:00|28427.5|28407.5|28427.5|28407.5|28432.3|28409.3|28422.5|28397.3|8
1603699500000|2020-10-26 08:05:00|28422.8|28402.8|28422.5|28402.5|28425|28405|28422.5|28402.5|4
1603699800000|2020-10-26 08:10:00|28425|28405|28427.5|28407.5|28435.5|28409|28422.8|28400.5|16
1603700100000|2020-10-26 08:15:00|28425|28405|28427.5|28407.5|28427.5|28407.5|28425|28405|2
1603700400000|2020-10-26 08:20:00|28422.5|28402.5|28427.5|28407.5|28430|28410|28422.5|28402.5|10
1603700700000|2020-10-26 08:25:00|28428.5|28408.5|28437.5|28417.5|28437.5|28417.5|28428.5|28408.5|4
1603701000000|2020-10-26 08:30:00|28437.1|28417.1|28437.5|28417.5|28439.3|28419.3|28435.8|28415.8|6
1603701300000|2020-10-26 08:35:00|28434.6|28414.6|28432.5|28412.5|28438|28414.6|28427.8|28402.5|5
1603701900000|2020-10-26 08:45:00|28427.8|28407.8|28427.5|28392.5|28429.6|28409.6|28425|28390|7
1603702200000|2020-10-26 08:50:00|28421.3|28401.3|28421.3|28401.3|28432.8|28404.3|28421.3|28397.5|8
1603702500000|2020-10-26 08:55:00|28423|28403|28429.3|28409.3|28437.5|28412|28422.5|28397.5|24
1603702800000|2020-10-26 09:00:00|28442.5|28407.5|28442.5|28407.5|28444.8|28411.5|28431.5|28403.5|7
1603703100000|2020-10-26 09:05:00|28440|28405|28430|28410|28440|28410|28428.9|28402.5|4
1603703400000|2020-10-26 09:10:00|28428|28408|28427.5|28407.5|28430|28410|28426.8|28406.8|7
1603703700000|2020-10-26 09:15:00|28426.8|28406.8|28432.5|28412.5|28432.7|28412.7|28426.8|28406.8|17
1603704000000|2020-10-26 09:20:00|28433.2|28413.2|28440|28420|28450.7|28421.7|28433.2|28413.2|11
1603704300000|2020-10-26 09:25:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1603704600000|2020-10-26 09:30:00|28448|28413|28437.5|28417.5|28448|28417.5|28437.5|28412.5|3
1603705200000|2020-10-26 09:40:00|28442.2|28422.2|28437.5|28417.5|28442.5|28422.5|28437.5|28417.5|6
1603705500000|2020-10-26 09:45:00|28436.8|28416.8|28432.5|28412.5|28437.5|28417.5|28432.5|28412.5|5
1603706100000|2020-10-26 09:55:00|28432.9|28412.9|28432.3|28412.3|28432.9|28412.9|28432.3|28412.3|3
1603706400000|2020-10-26 10:00:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1603706700000|2020-10-26 10:05:00|28433.2|28413.2|28432.5|28412.5|28433.2|28413.2|28432.5|28412.5|2
1603707000000|2020-10-26 10:10:00|28433|28413|28435|28415|28435|28415|28433|28413|2
1603708800000|2020-10-26 10:40:00|28433.9|28413.9|28435|28415|28435|28415|28433.9|28413.9|2
1603709400000|2020-10-26 10:50:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1603709700000|2020-10-26 10:55:00|28435|28415|28445|28410|28445|28415.3|28432.5|28410|6
1603710000000|2020-10-26 11:00:00|28442.8|28407.8|28442.5|28407.5|28442.8|28407.8|28442.5|28407.5|2
1603710900000|2020-10-26 11:15:00|28442.8|28407.8|28437.5|28417.5|28442.8|28418.3|28437.5|28407.5|5
1603711800000|2020-10-26 11:30:00|28448.5|28413.5|28448.5|28413.5|28448.5|28413.5|28448.5|28413.5|1
1603713600000|2020-10-26 12:00:00|28442.8|28422.8|28444.8|28424.8|28449|28426.8|28442.8|28410.8|8
1603713900000|2020-10-26 12:05:00|28444.2|28424.2|28446.7|28411.7|28446.8|28426.4|28444.2|28411.7|9
1603714200000|2020-10-26 12:10:00|28449.1|28414.1|28448.8|28413.8|28452.5|28431.2|28445|28413.8|13
1603714500000|2020-10-26 12:15:00|28449.8|28414.8|28447.5|28412.5|28449.8|28414.8|28447.5|28412.5|2
1603714800000|2020-10-26 12:20:00|28450.3|28415.3|28446.8|28426.8|28452|28426.8|28446.5|28412.5|6
1603715100000|2020-10-26 12:25:00|28459.8|28424.8|28453|28418|28461|28436.5|28453|28418|14
1603715400000|2020-10-26 12:30:00|28452.5|28417.5|28455|28420|28455|28420|28452.5|28417.5|3
1603715700000|2020-10-26 12:35:00|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|1
1603716300000|2020-10-26 12:45:00|28460|28425|28462.5|28427.5|28462.5|28435|28455|28422.5|8
1603716900000|2020-10-26 12:55:00|28460.1|28425.1|28456|28421|28460.1|28425.1|28455|28420|9
1603717200000|2020-10-26 13:00:00|28457|28422|28465|28430|28466|28431|28457|28422|23
1603717500000|2020-10-26 13:05:00|28464.5|28429.5|28450|28415|28466|28431|28447.5|28412.5|43
1603717800000|2020-10-26 13:10:00|28449.5|28414.5|28451.5|28416.5|28457|28422|28449.5|28414.5|11
1603718100000|2020-10-26 13:15:00|28453.5|28418.5|28456.5|28421.5|28456.5|28421.5|28453.5|28418.5|4
1603718400000|2020-10-26 13:20:00|28457|28422|28456.5|28421.5|28457|28422|28456.5|28421.5|2
1603718700000|2020-10-26 13:25:00|28455|28420|28452|28417|28457|28422|28447.5|28412.5|12
1603719000000|2020-10-26 13:30:00|28452.5|28417.5|28453.5|28418.5|28455.5|28420.5|28448.5|28413.5|14
1603719300000|2020-10-26 13:35:00|28450.5|28415.5|28450.5|28415.5|28451.5|28416.5|28450|28415|8
1603719600000|2020-10-26 13:40:00|28450|28415|28450|28415|28450|28425|28442.5|28410.5|14
1603719900000|2020-10-26 13:45:00|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|1
1603720500000|2020-10-26 13:55:00|28442.4|28422.4|28442.4|28422.4|28442.4|28422.4|28442.4|28422.4|1
1603721100000|2020-10-26 14:05:00|28440|28420|28442.5|28422.5|28442.5|28422.5|28440|28420|2
1603721400000|2020-10-26 14:10:00|28444.9|28424.9|28444.9|28424.9|28444.9|28424.9|28444.9|28424.9|1
1603721700000|2020-10-26 14:15:00|28438.9|28418.9|28432.5|28412.5|28443.7|28420.2|28432.5|28408.7|11
1603722000000|2020-10-26 14:20:00|28435|28415|28435|28415|28435|28415|28435|28415|1
1603722600000|2020-10-26 14:30:00|28442.4|28422.4|28443.8|28423.8|28447.4|28427.4|28442.4|28412.4|6
1603722900000|2020-10-26 14:35:00|28442.5|28422.5|28442.5|28407.5|28444|28422.5|28441.2|28407.5|4
1603723200000|2020-10-26 14:40:00|28441.4|28406.4|28441.4|28406.4|28441.4|28406.4|28441.4|28406.4|1
1603723500000|2020-10-26 14:45:00|28439.4|28404.4|28446.4|28411.4|28446.4|28412.6|28429.5|28401|12
1603724100000|2020-10-26 14:55:00|28447.5|28412.5|28446.4|28411.4|28447.5|28412.5|28446.4|28411.4|4
1603724700000|2020-10-26 15:05:00|28448.7|28413.7|28446.4|28411.4|28448.7|28413.7|28433.4|28411.4|4
1603725000000|2020-10-26 15:10:00|28440.6|28420.6|28446.4|28411.4|28446.4|28420.6|28440.6|28411.4|2
1603725600000|2020-10-26 15:20:00|28440.6|28420.6|28456.4|28421.4|28456.4|28427.6|28440.6|28411.4|9
1603725900000|2020-10-26 15:25:00|28445.6|28425.6|28445|28425|28445.6|28425.6|28445|28425|2
1603726200000|2020-10-26 15:30:00|28445.6|28425.6|28449.6|28429.6|28456.4|28429.6|28445.6|28421.4|8
1603726500000|2020-10-26 15:35:00|28447.1|28427.1|28449.6|28429.6|28449.6|28429.6|28445.8|28425.8|5
1603726800000|2020-10-26 15:40:00|28452.1|28432.1|28449.6|28429.6|28452.1|28432.1|28447.1|28427.1|5
1603727100000|2020-10-26 15:45:00|28447.1|28427.1|28447.1|28427.1|28447.1|28427.1|28447.1|28427.1|1
1603727400000|2020-10-26 15:50:00|28445.8|28425.8|28438.4|28418.4|28447.1|28427.1|28437.2|28417.2|10
1603727700000|2020-10-26 15:55:00|28437.1|28417.1|28449.6|28414.6|28449.6|28417.1|28437.1|28414.6|2
1603728000000|2020-10-26 16:00:00|28444.6|28424.6|28444.6|28424.6|28444.6|28424.6|28444.6|28424.6|1
1603729800000|2020-10-26 16:30:00|28444.7|28424.7|28444.6|28424.6|28444.7|28424.7|28444.6|28424.6|2
1603730100000|2020-10-26 16:35:00|28446.8|28426.8|28452.1|28417.1|28452.1|28426.8|28439.9|28414.6|6
1603730400000|2020-10-26 16:40:00|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|1
1603731900000|2020-10-26 17:05:00|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|1
1603733400000|2020-10-26 17:30:00|28441.8|28421.8|28439.6|28419.6|28441.8|28421.8|28439.6|28419.6|2
1603733700000|2020-10-26 17:35:00|28449.2|28429.2|28447.1|28427.1|28449.2|28429.2|28447.1|28427.1|2
1603734600000|2020-10-26 17:50:00|28449.6|28429.6|28449.6|28414.6|28449.6|28429.6|28444.1|28414.6|5
1603735800000|2020-10-26 18:10:00|28444.6|28424.6|28449.6|28414.6|28449.6|28424.6|28444.6|28414.6|2
1603736700000|2020-10-26 18:25:00|28439.6|28419.6|28434.6|28414.6|28439.6|28419.6|28434.6|28414.6|2
1603738500000|2020-10-26 18:55:00|28436.8|28416.8|28439.6|28419.6|28439.6|28419.6|28436.8|28416.8|3
1603738800000|2020-10-26 19:00:00|28439.5|28419.5|28434.5|28414.5|28439.5|28419.5|28434.5|28414.5|3
1603739400000|2020-10-26 19:10:00|28432|28412|28432|28412|28432|28412|28430.7|28410.7|3
1603740000000|2020-10-26 19:20:00|28430.7|28410.7|28432|28412|28432|28412|28430.7|28410.7|2
1603740300000|2020-10-26 19:25:00|28430.7|28410.7|28432|28412|28432|28412|28430.7|28410.7|2
1603741500000|2020-10-26 19:45:00|28430.7|28410.7|28434.5|28414.5|28434.5|28414.5|28430.7|28410.7|3
1603741800000|2020-10-26 19:50:00|28436.3|28416.3|28434.5|28414.5|28436.3|28416.3|28434.5|28414.5|2
1603742100000|2020-10-26 19:55:00|28436.3|28416.3|28434.5|28414.5|28436.3|28416.3|28434.5|28414.5|2
1603765800000|2020-10-27 02:30:00|28402|28382|28401.5|28381.5|28402|28382|28400.5|28380.5|4
1603766100000|2020-10-27 02:35:00|28400.5|28380.5|28401.8|28381.8|28401.8|28381.8|28400.5|28380.5|6
1603766400000|2020-10-27 02:40:00|28400.8|28380.8|28401.5|28381.5|28401.5|28381.5|28396.8|28376.8|15
1603766700000|2020-10-27 02:45:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28396.8|28376.8|13
1603767000000|2020-10-27 02:50:00|28398.5|28378.5|28396.8|28376.8|28403|28383|28396.8|28376.8|14
1603767300000|2020-10-27 02:55:00|28396.3|28376.3|28398.5|28378.5|28398.5|28378.5|28393.5|28373.5|10
1603767600000|2020-10-27 03:00:00|28400.5|28380.5|28406|28386|28415|28389|28400.5|28375.8|36
1603767900000|2020-10-27 03:05:00|28413|28378|28402.8|28382.8|28413.5|28387.3|28402.8|28377.5|9
1603768200000|2020-10-27 03:10:00|28403.5|28383.5|28422|28387|28427|28392|28402|28382|35
1603768500000|2020-10-27 03:15:00|28422.5|28387.5|28420|28385|28422.5|28392|28408.6|28382.5|8
1603768800000|2020-10-27 03:20:00|28407.8|28387.8|28407.5|28387.5|28412.3|28392.3|28407.5|28387.5|12
1603769100000|2020-10-27 03:25:00|28409.3|28389.3|28412.5|28392.5|28412.5|28392.5|28409.3|28389.3|3
1603769400000|2020-10-27 03:30:00|28413|28393|28422.5|28387.5|28422.5|28393.3|28413|28387.5|3
1603770000000|2020-10-27 03:40:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1603770300000|2020-10-27 03:45:00|28417|28397|28412.8|28392.8|28422.5|28397|28412.8|28387.5|3
1603770600000|2020-10-27 03:50:00|28410.8|28390.8|28408.7|28388.7|28410.8|28390.8|28407.8|28387.8|3
1603770900000|2020-10-27 03:55:00|28407.8|28387.8|28407.8|28387.8|28408.7|28388.7|28407.8|28387.8|4
1603771200000|2020-10-27 04:00:00|28402.8|28382.8|28402.8|28382.8|28412.5|28382.8|28397.8|28372.5|9
1603771800000|2020-10-27 04:10:00|28412.5|28377.5|28407.8|28387.8|28417.5|28387.8|28407.8|28377.5|6
1603772100000|2020-10-27 04:15:00|28408.1|28388.1|28417.5|28382.5|28417.5|28388.1|28408.1|28382.5|2
1603772400000|2020-10-27 04:20:00|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|1
1603773000000|2020-10-27 04:30:00|28408.1|28388.1|28407.8|28387.8|28417.5|28388.1|28407.8|28382.5|4
1603773300000|2020-10-27 04:35:00|28408.1|28388.1|28407.5|28372.5|28417.5|28388.1|28402.8|28372.5|6
1603773600000|2020-10-27 04:40:00|28398|28378|28397.8|28377.8|28398|28378|28397.8|28377.8|2
1603773900000|2020-10-27 04:45:00|28398.7|28378.7|28397.5|28377.5|28398.7|28378.7|28397.5|28377.5|2
1603776000000|2020-10-27 05:20:00|28397.3|28377.3|28402.5|28367.5|28402.5|28377.8|28397.3|28367.5|5
1603776300000|2020-10-27 05:25:00|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|1
1603777200000|2020-10-27 05:40:00|28397.8|28377.8|28397.3|28377.3|28397.8|28377.8|28397.3|28377.3|2
1603777800000|2020-10-27 05:50:00|28398.7|28378.7|28396.8|28376.8|28398.7|28378.7|28396.8|28376.8|3
1603778100000|2020-10-27 05:55:00|28398.7|28378.7|28396.8|28376.8|28398.7|28378.7|28396.8|28376.8|3
1603778400000|2020-10-27 06:00:00|28397.5|28377.5|28387.3|28367.3|28397.5|28377.5|28387.3|28367.3|15
1603778700000|2020-10-27 06:05:00|28386.3|28366.3|28371.5|28336.5|28386.3|28366.3|28362|28335.5|28
1603779000000|2020-10-27 06:10:00|28362.6|28342.6|28333|28313|28374.4|28347.3|28331.5|28311.5|51
1603779300000|2020-10-27 06:15:00|28334.7|28299.7|28342.3|28322.3|28349.5|28322.3|28333.5|28299.7|49
1603779600000|2020-10-27 06:20:00|28343.3|28323.3|28320.8|28300.8|28347.5|28323.3|28320.8|28300.2|33
1603779900000|2020-10-27 06:25:00|28321.8|28301.8|28323.5|28303.5|28328.5|28303.5|28311.8|28291.8|57
1603780200000|2020-10-27 06:30:00|28329.5|28309.5|28350|28315|28358|28323|28327.3|28305|57
1603780500000|2020-10-27 06:35:00|28344|28324|28365|28330|28365|28330|28334|28305|38
1603780800000|2020-10-27 06:40:00|28362.5|28327.5|28350|28315|28362.5|28332.5|28337.3|28315|25
1603781100000|2020-10-27 06:45:00|28352|28317|28345|28325|28352.5|28327.5|28342.5|28317|10
1603781400000|2020-10-27 06:50:00|28345.5|28325.5|28352.5|28332.5|28352.5|28332.5|28345.5|28325.5|10
1603781700000|2020-10-27 06:55:00|28348|28328|28347.5|28327.5|28348.5|28328.5|28347.5|28327.5|7
1603782000000|2020-10-27 07:00:00|28347|28327|28350.5|28330.5|28350.5|28330.5|28342|28322|17
1603782300000|2020-10-27 07:05:00|28350|28330|28348.5|28328.5|28350|28330|28347.5|28327.5|7
1603782600000|2020-10-27 07:10:00|28349.5|28329.5|28358|28338|28364|28344|28349.5|28329.5|42
1603782900000|2020-10-27 07:15:00|28359|28339|28357.5|28337.5|28363.5|28343.5|28357.5|28337.5|13
1603783200000|2020-10-27 07:20:00|28352.5|28332.5|28357.5|28337.5|28357.5|28337.5|28352|28332|10
1603783500000|2020-10-27 07:25:00|28356.5|28336.5|28356|28336|28358.5|28338.5|28346.5|28326.5|55
1603783800000|2020-10-27 07:30:00|28357|28337|28357.5|28337.5|28357.5|28337.5|28349|28329|8
1603784100000|2020-10-27 07:35:00|28356.3|28336.3|28372.5|28337.5|28372.5|28338.5|28355|28328.8|8
1603784400000|2020-10-27 07:40:00|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|28360.8|28340.8|4
1603784700000|2020-10-27 07:45:00|28360.5|28340.5|28352.5|28332.5|28367.5|28342.5|28350.5|28330.5|20
1603785000000|2020-10-27 07:50:00|28354.7|28334.7|28355|28335|28357.5|28337.5|28352.5|28332.5|16
1603785600000|2020-10-27 08:00:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28355|28335|5
1603785900000|2020-10-27 08:05:00|28353.8|28333.8|28355|28335|28355|28335|28352.5|28332.5|4
1603786200000|2020-10-27 08:10:00|28357.5|28337.5|28362.5|28342.5|28362.5|28342.5|28357.5|28337.5|4
1603786500000|2020-10-27 08:15:00|28363.8|28343.8|28365|28345|28380.5|28350.1|28363.6|28343.6|13
1603787100000|2020-10-27 08:25:00|28369.8|28349.8|28375|28355|28379.3|28357.5|28368.8|28340.2|15
1603787400000|2020-10-27 08:30:00|28372.5|28352.5|28367.5|28347.5|28372.5|28352.5|28367.5|28347.5|2
1603787700000|2020-10-27 08:35:00|28371|28351|28372.5|28352.5|28372.6|28352.6|28367.5|28347.5|14
1603788000000|2020-10-27 08:40:00|28370.4|28350.4|28367.5|28347.5|28370.4|28350.4|28367.5|28347.5|5
1603788300000|2020-10-27 08:45:00|28370.5|28350.5|28362.5|28342.5|28370.5|28350.5|28362.5|28342.5|4
1603788600000|2020-10-27 08:50:00|28360.5|28340.5|28370|28350|28375|28350|28360.5|28337.5|10
1603788900000|2020-10-27 08:55:00|28369.7|28349.7|28369.7|28349.7|28369.7|28349.7|28369.7|28349.7|1
1603789200000|2020-10-27 09:00:00|28372.2|28352.2|28372.2|28352.2|28372.2|28352.2|28372.2|28352.2|1
1603789500000|2020-10-27 09:05:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1603789800000|2020-10-27 09:10:00|28370|28350|28367.5|28347.5|28370|28350|28367.5|28347.5|3
1603790100000|2020-10-27 09:15:00|28368.5|28348.5|28368.5|28348.5|28369.2|28349.2|28368.5|28348.5|3
1603790400000|2020-10-27 09:20:00|28367.8|28347.8|28370.3|28350.3|28375.3|28355.3|28367.8|28347.8|5
1603790700000|2020-10-27 09:25:00|28370|28350|28370|28350|28373.3|28353.3|28367.3|28347.3|5
1603791300000|2020-10-27 09:35:00|28368.3|28348.3|28363.2|28343.2|28368.3|28348.3|28362.4|28342.4|6
1603791600000|2020-10-27 09:40:00|28367.2|28347.2|28365|28345|28367.2|28347.2|28365|28345|2
1603791900000|2020-10-27 09:45:00|28362.5|28342.5|28382.5|28347.5|28382.5|28348.5|28362.5|28342.5|5
1603792200000|2020-10-27 09:50:00|28380.8|28345.8|28370.2|28350.2|28380.8|28350.2|28365|28337.5|10
1603792500000|2020-10-27 09:55:00|28371.7|28351.7|28372.5|28352.5|28380|28360|28370.9|28350.9|9
1603792800000|2020-10-27 10:00:00|28373.8|28353.8|28372.8|28352.8|28387.5|28355.1|28372.5|28350|10
1603793100000|2020-10-27 10:05:00|28372.5|28352.5|28375|28340|28375.5|28355.5|28370.5|28340|9
1603793400000|2020-10-27 10:10:00|28375.5|28340.5|28377.5|28342.5|28377.5|28342.5|28375.5|28340.5|2
1603793700000|2020-10-27 10:15:00|28376.5|28341.5|28375|28340|28376.5|28341.5|28375|28340|2
1603794600000|2020-10-27 10:30:00|28373.3|28338.3|28373.3|28338.3|28373.3|28338.3|28373.3|28338.3|1
1603795800000|2020-10-27 10:50:00|28375|28340|28375|28340|28375|28340|28375|28340|1
1603796400000|2020-10-27 11:00:00|28372.5|28337.5|28362.5|28327.5|28372.5|28337.5|28362|28327|5
1603796700000|2020-10-27 11:05:00|28357.5|28337.5|28357.5|28337.5|28358|28338|28357.5|28337.5|3
1603797000000|2020-10-27 11:10:00|28356.8|28336.8|28357.5|28337.5|28357.5|28337.5|28355|28335|4
1603797300000|2020-10-27 11:15:00|28357.8|28337.8|28372.5|28337.5|28372.5|28337.8|28357.5|28334.7|5
1603797600000|2020-10-27 11:20:00|28370|28335|28370|28335|28370|28335|28370|28335|1
1603797900000|2020-10-27 11:25:00|28372.5|28337.5|28370|28335|28372.5|28337.5|28370|28335|2
1603798200000|2020-10-27 11:30:00|28369.8|28334.8|28367.5|28332.5|28369.8|28334.8|28367.5|28332.5|2
1603798500000|2020-10-27 11:35:00|28364|28329|28342.4|28322.4|28364|28329|28340|28320|14
1603798800000|2020-10-27 11:40:00|28352.2|28317.2|28352.2|28317.2|28352.2|28317.2|28352.2|28317.2|1
1603799100000|2020-10-27 11:45:00|28342.5|28322.5|28342.5|28322.5|28342.5|28322.5|28341.1|28321.1|5
1603799400000|2020-10-27 11:50:00|28340|28320|28347.5|28312.5|28352.2|28323.2|28340|28312.5|10
1603799700000|2020-10-27 11:55:00|28337.5|28317.5|28337.4|28317.4|28342.5|28317.5|28332.5|28307.5|5
1603800000000|2020-10-27 12:00:00|28340|28320|28337.6|28317.6|28345.2|28320|28337.6|28310.1|13
1603800300000|2020-10-27 12:05:00|28337.3|28317.3|28332.5|28312.5|28345.3|28318.9|28332.5|28307.5|7
1603800600000|2020-10-27 12:10:00|28335|28315|28342.5|28307.5|28342.5|28317.4|28335|28307.5|6
1603801500000|2020-10-27 12:25:00|28337.5|28317.5|28337.5|28317.5|28337.5|28317.5|28337.5|28317.5|1
1603801800000|2020-10-27 12:30:00|28347.5|28312.5|28347.5|28312.5|28347.5|28323|28343|28312.5|3
1603802700000|2020-10-27 12:45:00|28349|28314|28349|28314|28349|28314|28349|28314|1
1603803000000|2020-10-27 12:50:00|28348.5|28313.5|28347.5|28312.5|28350|28322.5|28342.5|28312.5|8
1603803300000|2020-10-27 12:55:00|28345.8|28310.8|28342.2|28322.2|28347.8|28322.2|28342.2|28309.7|10
1603803600000|2020-10-27 13:00:00|28345|28310|28347.5|28312.5|28347.5|28312.5|28343.5|28308.5|9
1603803900000|2020-10-27 13:05:00|28350|28315|28349.6|28314.6|28350|28320.4|28337.1|28312.5|14
1603804200000|2020-10-27 13:10:00|28337.4|28317.4|28342.9|28307.9|28349.6|28322|28337.1|28307.9|9
1603804500000|2020-10-27 13:15:00|28340.1|28305.1|28347.5|28312.5|28347.5|28315|28334.6|28305.1|7
1603804800000|2020-10-27 13:20:00|28350|28315|28340|28320|28352.5|28322.5|28340|28315|5
1603805400000|2020-10-27 13:30:00|28342.5|28322.5|28345|28325|28345|28325|28342.5|28322.5|2
1603805700000|2020-10-27 13:35:00|28350|28315|28352.5|28317.5|28352.5|28317.5|28350|28315|2
1603806600000|2020-10-27 13:50:00|28347.5|28327.5|28342.5|28322.5|28347.5|28327.5|28342.5|28322.5|5
1603806900000|2020-10-27 13:55:00|28345|28310|28337.5|28302.5|28345|28312.5|28332.5|28297.5|11
1603807200000|2020-10-27 14:00:00|28332.5|28312.5|28332.5|28312.5|28332.5|28312.5|28332.5|28312.5|1
1603807500000|2020-10-27 14:05:00|28333.8|28313.8|28330|28310|28333.8|28313.8|28328.8|28308.8|4
1603808100000|2020-10-27 14:15:00|28332.5|28312.5|28342.5|28307.5|28345|28313.8|28332.5|28305|7
1603808400000|2020-10-27 14:20:00|28342.4|28322.4|28347.2|28327.2|28347.2|28327.2|28342.4|28322.4|2
1603808700000|2020-10-27 14:25:00|28348.8|28328.8|28360|28325|28367.5|28332.5|28348.8|28325|9
1603809000000|2020-10-27 14:30:00|28358|28323|28355|28320|28358|28323|28355|28320|2
1603809900000|2020-10-27 14:45:00|28358.3|28323.3|28358.3|28323.3|28358.3|28323.3|28358.3|28323.3|1
1603810500000|2020-10-27 14:55:00|28356.4|28321.4|28355.8|28320.8|28356.4|28321.4|28355.8|28320.8|2
1603811100000|2020-10-27 15:05:00|28356.7|28321.7|28360.8|28325.8|28370.7|28335.7|28356.7|28321.7|20
1603811700000|2020-10-27 15:15:00|28369.4|28334.4|28365.8|28330.8|28370.3|28335.3|28365.8|28330.8|8
1603812000000|2020-10-27 15:20:00|28363.3|28328.3|28365.8|28330.8|28365.8|28330.8|28363.3|28328.3|2
1603812300000|2020-10-27 15:25:00|28368.3|28333.3|28368.3|28333.3|28368.3|28333.3|28368.3|28333.3|1
1603812600000|2020-10-27 15:30:00|28366.2|28331.2|28366.2|28331.2|28366.2|28331.2|28366.2|28331.2|1
1603812900000|2020-10-27 15:35:00|28368.7|28333.7|28368.7|28333.7|28368.7|28333.7|28368.7|28333.7|1
1603813200000|2020-10-27 15:40:00|28361.2|28326.2|28353.7|28318.7|28361.2|28326.2|28351.2|28316.2|7
1603813500000|2020-10-27 15:45:00|28348.7|28328.7|28368.7|28333.7|28368.7|28333.7|28348.7|28326.2|7
1603813800000|2020-10-27 15:50:00|28364.2|28329.2|28364.2|28329.2|28364.2|28329.2|28364.2|28329.2|1
1603815900000|2020-10-27 16:25:00|28356.7|28321.7|28354.2|28319.2|28356.7|28321.7|28354.2|28319.2|2
1603816200000|2020-10-27 16:30:00|28354.3|28319.3|28356.9|28321.9|28356.9|28321.9|28354.2|28319.2|4
1603816500000|2020-10-27 16:35:00|28354.2|28319.2|28354.2|28319.2|28354.2|28319.2|28354.2|28319.2|1
1603817100000|2020-10-27 16:45:00|28356.7|28321.7|28359.2|28324.2|28359.2|28324.2|28353.4|28318.4|10
1603817400000|2020-10-27 16:50:00|28357.9|28322.9|28359.2|28324.2|28359.2|28324.2|28357.9|28322.9|2
1603817700000|2020-10-27 16:55:00|28357.4|28322.4|28351.2|28316.2|28357.4|28322.4|28351.2|28316.2|7
1603818000000|2020-10-27 17:00:00|28348.9|28313.9|28351.9|28316.9|28351.9|28316.9|28348.9|28313.9|7
1603819200000|2020-10-27 17:20:00|28349.6|28314.6|28349.2|28314.2|28349.6|28314.6|28349.2|28314.2|2
1603819800000|2020-10-27 17:30:00|28349.6|28314.6|28349.6|28314.6|28349.6|28314.6|28349.6|28314.6|1
1603820100000|2020-10-27 17:35:00|28349.2|28314.2|28349.6|28314.6|28349.6|28314.6|28349.2|28314.2|2
1603821300000|2020-10-27 17:55:00|28348.4|28313.4|28349.6|28314.6|28349.6|28314.6|28348.4|28313.4|2
1603821600000|2020-10-27 18:00:00|28349.2|28314.2|28346.7|28311.7|28349.2|28314.2|28346.7|28311.7|3
1603822200000|2020-10-27 18:10:00|28346.9|28311.9|28349.6|28314.6|28349.6|28314.6|28346.9|28311.9|3
1603824000000|2020-10-27 18:40:00|28348.4|28313.4|28349.2|28314.2|28350.1|28315.1|28348.4|28313.4|5
1603824900000|2020-10-27 18:55:00|28349.6|28314.6|28351.7|28316.7|28351.7|28316.7|28349.6|28314.6|2
1603825200000|2020-10-27 19:00:00|28351|28316|28351|28316|28351|28316|28351|28316|1
1603825500000|2020-10-27 19:05:00|28347.5|28327.5|28342.5|28322.5|28348|28328|28342.5|28322.5|4
1603825800000|2020-10-27 19:10:00|28343|28323|28352.5|28317.5|28353|28323|28343|28317.5|3
1603828500000|2020-10-27 19:55:00|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|1
1603852200000|2020-10-28 02:30:00|28357.3|28337.3|28362.3|28342.3|28362.3|28342.3|28357.3|28337.3|7
1603852500000|2020-10-28 02:35:00|28362.8|28342.8|28357|28337|28362.8|28342.8|28353.6|28333.6|19
1603852800000|2020-10-28 02:40:00|28357.3|28337.3|28351|28331|28357.3|28337.3|28351|28331|14
1603853100000|2020-10-28 02:45:00|28350.5|28330.5|28351.5|28331.5|28352|28332|28350.5|28330.5|4
1603853400000|2020-10-28 02:50:00|28351|28331|28352.8|28332.8|28356|28336|28346.8|28326.8|42
1603853700000|2020-10-28 02:55:00|28352.5|28332.5|28361.3|28341.3|28361.8|28341.8|28352.3|28332.3|25
1603854000000|2020-10-28 03:00:00|28361.8|28341.8|28366.5|28346.5|28367.8|28347.8|28357.3|28337.3|68
1603854300000|2020-10-28 03:05:00|28367|28347|28357|28337|28367|28347|28356.8|28336.8|16
1603854600000|2020-10-28 03:10:00|28356.8|28336.8|28351.5|28331.5|28356.8|28336.8|28349.8|28329.8|19
1603854900000|2020-10-28 03:15:00|28352|28332|28352.3|28332.3|28352.5|28332.5|28349.8|28329.8|15
1603855200000|2020-10-28 03:20:00|28351.8|28331.8|28357|28337|28358.8|28338.8|28351.8|28331.8|17
1603855500000|2020-10-28 03:25:00|28357.5|28337.5|28357|28337|28358.3|28338.3|28356.8|28336.8|7
1603855800000|2020-10-28 03:30:00|28357.5|28337.5|28363.5|28343.5|28363.5|28343.5|28357|28337|15
1603856400000|2020-10-28 03:40:00|28364|28344|28363.5|28343.5|28370|28350|28363.5|28343.5|23
1603856700000|2020-10-28 03:45:00|28363|28343|28367|28347|28367.3|28347.3|28363|28343|9
1603857000000|2020-10-28 03:50:00|28367.5|28347.5|28380.5|28345.5|28385|28365|28367.3|28345|41
1603857300000|2020-10-28 03:55:00|28380|28345|28375|28355|28380|28357.5|28370.7|28342.5|6
1603857600000|2020-10-28 04:00:00|28376.5|28356.5|28388.2|28368.2|28390|28368.7|28376.5|28349.3|21
1603857900000|2020-10-28 04:05:00|28389|28369|28397|28377|28402.5|28377.7|28389|28367.5|10
1603858200000|2020-10-28 04:10:00|28397.7|28377.7|28387.4|28367.4|28397.7|28377.7|28387.4|28367.4|14
1603858500000|2020-10-28 04:15:00|28387.9|28367.9|28391.6|28371.6|28393.1|28373.1|28387.4|28367.4|14
1603858800000|2020-10-28 04:20:00|28392.6|28372.6|28396.1|28376.1|28396.1|28376.1|28388.9|28368.9|11
1603859100000|2020-10-28 04:25:00|28396.6|28376.6|28399.1|28379.1|28402.6|28382.6|28396.6|28376.6|7
1603859400000|2020-10-28 04:30:00|28400|28380|28394.1|28374.1|28401.6|28381.6|28391.5|28371.5|12
1603859700000|2020-10-28 04:35:00|28389.4|28369.4|28389.6|28369.6|28390.1|28370.1|28389.1|28369.1|4
1603860000000|2020-10-28 04:40:00|28391.6|28371.6|28393.1|28373.1|28393.1|28373.1|28388.6|28368.6|8
1603860300000|2020-10-28 04:45:00|28392.5|28372.5|28390.5|28370.5|28393.5|28373.5|28388|28368|12
1603860600000|2020-10-28 04:50:00|28391|28371|28390.6|28370.6|28391|28371|28390.6|28370.6|2
1603860900000|2020-10-28 04:55:00|28391.5|28371.5|28393.5|28373.5|28393.5|28373.5|28391.5|28371.5|3
1603861200000|2020-10-28 05:00:00|28394.5|28374.5|28395.1|28375.1|28398.6|28378.6|28393.4|28373.4|14
1603861800000|2020-10-28 05:10:00|28393.6|28373.6|28393.4|28373.4|28393.6|28373.6|28393.4|28373.4|2
1603862400000|2020-10-28 05:20:00|28394|28374|28398.6|28378.6|28398.6|28378.6|28394|28374|11
1603862700000|2020-10-28 05:25:00|28399.1|28379.1|28399.1|28379.1|28399.1|28379.1|28399.1|28379.1|1
1603863000000|2020-10-28 05:30:00|28398.5|28378.5|28397.9|28377.9|28398.8|28378.8|28389.1|28369.1|16
1603863300000|2020-10-28 05:35:00|28398.8|28378.8|28394.1|28374.1|28398.8|28378.8|28394.1|28374.1|11
1603863600000|2020-10-28 05:40:00|28394.6|28374.6|28388.4|28368.4|28399.4|28374.6|28388.4|28363|10
1603863900000|2020-10-28 05:45:00|28390.8|28370.8|28394.1|28374.1|28396.5|28376.5|28390|28370|9
1603864200000|2020-10-28 05:50:00|28393.6|28373.6|28393.6|28373.6|28393.6|28373.6|28393.6|28373.6|1
1603864500000|2020-10-28 05:55:00|28394.1|28374.1|28394.1|28374.1|28394.1|28374.1|28394.1|28374.1|1
1603865100000|2020-10-28 06:05:00|28394.5|28374.5|28395.5|28375.5|28395.5|28375.5|28394.5|28374.5|2
1603865400000|2020-10-28 06:10:00|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|1
1603865700000|2020-10-28 06:15:00|28393.4|28373.4|28387.9|28367.9|28398|28378|28386.9|28366.9|14
1603866000000|2020-10-28 06:20:00|28386.6|28366.6|28391|28371|28391|28371|28385.5|28365.5|20
1603866300000|2020-10-28 06:25:00|28390|28370|28392|28372|28392.5|28372.5|28388|28368|22
1603866600000|2020-10-28 06:30:00|28391|28371|28388.5|28368.5|28391|28371|28387.3|28367.3|19
1603866900000|2020-10-28 06:35:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1603867200000|2020-10-28 06:40:00|28388|28368|28388.5|28368.5|28389|28369|28388|28368|6
1603867500000|2020-10-28 06:45:00|28388.7|28368.7|28391.5|28371.5|28393|28373|28388.5|28368.5|10
1603867800000|2020-10-28 06:50:00|28392|28372|28392.2|28372.2|28394|28374|28390.3|28370.3|23
1603868100000|2020-10-28 06:55:00|28392.7|28372.7|28393|28373|28393|28373|28387.8|28367.8|22
1603868400000|2020-10-28 07:00:00|28393.5|28373.5|28390.5|28370.5|28393.7|28373.7|28388|28368|18
1603868700000|2020-10-28 07:05:00|28390|28370|28395|28375|28395|28375|28390|28370|5
1603869000000|2020-10-28 07:10:00|28395.5|28375.5|28395|28375|28395.5|28375.5|28393.6|28373.6|6
1603869300000|2020-10-28 07:15:00|28394|28374|28393|28373|28394|28374|28393|28373|12
1603869600000|2020-10-28 07:20:00|28393.5|28373.5|28395|28375|28396.5|28376.5|28392.8|28372.8|31
1603869900000|2020-10-28 07:25:00|28394.5|28374.5|28390|28370|28395.5|28375.5|28386|28366|24
1603870200000|2020-10-28 07:30:00|28388.3|28368.3|28390|28370|28392.5|28372.5|28386.5|28366.5|21
1603870500000|2020-10-28 07:35:00|28391.4|28371.4|28387.3|28367.3|28393.5|28373.5|28387.3|28367.3|6
1603871100000|2020-10-28 07:45:00|28386.7|28366.7|28387.3|28367.3|28388.2|28368.2|28386.7|28366.7|4
1603871400000|2020-10-28 07:50:00|28387.7|28367.7|28392.3|28372.3|28393.2|28373.2|28387.3|28367.3|7
1603872000000|2020-10-28 08:00:00|28392|28372|28392.3|28372.3|28392.3|28372.3|28386.6|28366.6|18
1603872300000|2020-10-28 08:05:00|28393.5|28373.5|28397.5|28377.5|28397.5|28377.5|28392.5|28372.5|11
1603872600000|2020-10-28 08:10:00|28395|28375|28400|28380|28402.5|28382.5|28392.5|28372.5|16
1603872900000|2020-10-28 08:15:00|28397.8|28377.8|28400|28380|28402.3|28382.3|28397.5|28377.5|5
1603873200000|2020-10-28 08:20:00|28401.4|28381.4|28400|28380|28401.4|28381.4|28400|28380|2
1603873800000|2020-10-28 08:30:00|28401.5|28381.5|28402.5|28382.5|28405|28385|28401.5|28381.5|7
1603874100000|2020-10-28 08:35:00|28403.5|28383.5|28402.5|28382.5|28403.5|28383.5|28401.6|28381.6|12
1603874400000|2020-10-28 08:40:00|28400|28380|28398.5|28378.5|28402.5|28382.5|28397.5|28377.5|6
1603874700000|2020-10-28 08:45:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603875000000|2020-10-28 08:50:00|28398|28378|28402.5|28382.5|28402.5|28382.5|28398|28378|4
1603875300000|2020-10-28 08:55:00|28398.1|28378.1|28400|28380|28402.5|28382.5|28397.7|28377.7|6
1603875600000|2020-10-28 09:00:00|28402|28382|28400|28380|28402.5|28382.5|28397.7|28377.7|4
1603876200000|2020-10-28 09:10:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603876500000|2020-10-28 09:15:00|28400|28380|28400|28380|28400|28380|28400|28380|1
1603876800000|2020-10-28 09:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603877400000|2020-10-28 09:30:00|28398.7|28378.7|28402.2|28382.2|28402.2|28382.2|28398.7|28378.7|3
1603878000000|2020-10-28 09:40:00|28401.4|28381.4|28401.4|28381.4|28402.7|28382.7|28401.4|28381.4|3
1603878300000|2020-10-28 09:45:00|28402.7|28382.7|28402.2|28382.2|28403.3|28383.3|28401.4|28381.4|5
1603878600000|2020-10-28 09:50:00|28399.7|28379.7|28402.5|28382.5|28402.5|28382.5|28399.7|28379.7|4
1603878900000|2020-10-28 09:55:00|28405|28385|28410|28375|28410|28387.5|28402.5|28375|7
1603879200000|2020-10-28 10:00:00|28412.5|28377.5|28402.5|28382.5|28412.5|28382.5|28402.5|28377.5|2
1603879500000|2020-10-28 10:05:00|28401.4|28381.4|28406.9|28386.9|28406.9|28386.9|28401.3|28381.3|9
1603879800000|2020-10-28 10:10:00|28405.3|28385.3|28403.7|28383.7|28407.5|28387.5|28402.5|28382.5|10
1603880100000|2020-10-28 10:15:00|28402.5|28382.5|28400|28380|28402.5|28382.5|28399.3|28379.3|6
1603880400000|2020-10-28 10:20:00|28400.9|28380.9|28403.6|28383.6|28403.7|28383.7|28400.9|28380.9|3
1603880700000|2020-10-28 10:25:00|28400|28380|28400|28380|28400|28380|28400|28380|1
1603881300000|2020-10-28 10:35:00|28401.3|28381.3|28397.8|28377.8|28402.5|28382.5|28397.8|28377.8|4
1603881600000|2020-10-28 10:40:00|28398.7|28378.7|28397.5|28377.5|28398.7|28378.7|28397.5|28377.5|2
1603881900000|2020-10-28 10:45:00|28399|28379|28402.5|28382.5|28402.5|28382.5|28397.5|28377.5|4
1603882500000|2020-10-28 10:55:00|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|1
1603882800000|2020-10-28 11:00:00|28406.3|28386.3|28407.5|28387.5|28407.5|28387.5|28406.3|28386.3|2
1603883100000|2020-10-28 11:05:00|28410|28390|28408.8|28388.8|28410|28390|28407.5|28387.5|6
1603883400000|2020-10-28 11:10:00|28410|28390|28412.4|28392.4|28412.4|28392.4|28410|28390|3
1603883700000|2020-10-28 11:15:00|28410|28390|28407.5|28387.5|28412.8|28392.8|28407.5|28387.5|7
1603884000000|2020-10-28 11:20:00|28412.5|28392.5|28407.8|28387.8|28412.5|28392.5|28407.8|28387.8|2
1603884600000|2020-10-28 11:30:00|28406.1|28386.1|28410.3|28390.3|28415.3|28390.3|28403|28380.3|5
1603884900000|2020-10-28 11:35:00|28413.1|28393.1|28412.8|28392.8|28413.1|28393.1|28410.3|28390.3|3
1603885200000|2020-10-28 11:40:00|28414.2|28394.2|28412.8|28392.8|28414.2|28394.2|28412.8|28392.8|4
1603885500000|2020-10-28 11:45:00|28414.2|28394.2|28414.2|28394.2|28414.2|28394.2|28414.2|28394.2|1
1603885800000|2020-10-28 11:50:00|28412.8|28392.8|28410.3|28390.3|28412.8|28392.8|28410.3|28390.3|2
1603886400000|2020-10-28 12:00:00|28412.8|28392.8|28412.8|28392.8|28412.8|28392.8|28412.8|28392.8|1
1603887000000|2020-10-28 12:10:00|28418.2|28398.2|28415.3|28395.3|28418.2|28398.2|28415.3|28395.3|3
1603887300000|2020-10-28 12:15:00|28418.1|28398.1|28425|28390|28425|28398.1|28415|28390|6
1603887600000|2020-10-28 12:20:00|28424.7|28389.7|28423.8|28388.8|28424.7|28389.7|28423.8|28388.8|2
1603887900000|2020-10-28 12:25:00|28426.3|28391.3|28426.3|28391.3|28426.3|28391.3|28426.3|28391.3|1
1603888200000|2020-10-28 12:30:00|28428.8|28393.8|28428.8|28393.8|28428.8|28393.8|28428.8|28393.8|1
1603888800000|2020-10-28 12:40:00|28432.9|28397.9|28428.8|28393.8|28432.9|28397.9|28428.8|28393.8|2
1603889100000|2020-10-28 12:45:00|28431.3|28396.3|28426.3|28406.3|28431.3|28407.7|28426.3|28396.3|3
1603889400000|2020-10-28 12:50:00|28428.8|28408.8|28421.3|28401.3|28433.8|28408.8|28421.3|28396.3|12
1603889700000|2020-10-28 12:55:00|28422.2|28402.2|28420|28400|28422.5|28402.5|28420|28400|3
1603890000000|2020-10-28 13:00:00|28425|28390|28417.5|28397.5|28425|28398.8|28416.3|28387.5|8
1603890300000|2020-10-28 13:05:00|28418.8|28398.8|28416.5|28396.5|28418.8|28398.8|28412.6|28392.6|10
1603890600000|2020-10-28 13:10:00|28412.8|28392.8|28430.3|28395.3|28430.3|28401.2|28412.8|28388|16
1603890900000|2020-10-28 13:15:00|28430|28395|28428.5|28393.5|28430|28398.3|28418.3|28390.3|9
1603891500000|2020-10-28 13:25:00|28427.5|28392.5|28435|28400|28435|28400|28427.5|28392.5|3
1603891800000|2020-10-28 13:30:00|28425.1|28390.1|28427.5|28392.5|28432.5|28397.5|28424.5|28389.5|12
1603892100000|2020-10-28 13:35:00|28425|28390|28427.5|28392.5|28427.5|28392.5|28425|28390|2
1603892400000|2020-10-28 13:40:00|28425|28390|28420|28385|28425|28390|28412.8|28377.8|8
1603892700000|2020-10-28 13:45:00|28424.9|28389.9|28420|28385|28425|28390|28420|28385|5
1603893000000|2020-10-28 13:50:00|28422.5|28387.5|28426.3|28391.3|28426.3|28391.3|28422.5|28387.5|3
1603893300000|2020-10-28 13:55:00|28425|28390|28423.7|28388.7|28425|28390|28423.7|28388.7|2
1603893600000|2020-10-28 14:00:00|28425|28390|28424.6|28389.6|28426.3|28391.3|28424.6|28389.6|6
1603893900000|2020-10-28 14:05:00|28425.9|28390.9|28424.6|28389.6|28425.9|28390.9|28424.6|28389.6|2
1603894200000|2020-10-28 14:10:00|28425.9|28390.9|28424.5|28389.5|28425.9|28390.9|28419.9|28384.9|5
1603894800000|2020-10-28 14:20:00|28426.3|28391.3|28428.9|28393.9|28431.4|28396.4|28426.3|28391.3|3
1603895400000|2020-10-28 14:30:00|28423.9|28388.9|28423.9|28388.9|28423.9|28388.9|28421.4|28386.4|3
1603895700000|2020-10-28 14:35:00|28421.4|28386.4|28417.5|28382.5|28423.9|28388.9|28411.2|28376.2|14
1603896000000|2020-10-28 14:40:00|28416.2|28381.2|28407.5|28372.5|28416.3|28381.3|28405|28370|15
1603896300000|2020-10-28 14:45:00|28406.1|28371.1|28410|28375|28411.3|28376.3|28405.1|28370.1|9
1603896600000|2020-10-28 14:50:00|28411.3|28376.3|28412.5|28377.5|28416.3|28381.3|28408.8|28373.8|13
1603896900000|2020-10-28 14:55:00|28410|28375|28412.5|28377.5|28415|28380|28410|28375|9
1603897200000|2020-10-28 15:00:00|28415|28380|28407.5|28372.5|28415|28380|28407.5|28372.5|6
1603897500000|2020-10-28 15:05:00|28410|28375|28408.7|28373.7|28410|28375|28408.7|28373.7|2
1603897800000|2020-10-28 15:10:00|28410|28375|28407.5|28372.5|28410|28375|28407.5|28372.5|5
1603898400000|2020-10-28 15:20:00|28410|28375|28410|28375|28410|28375|28407.5|28372.5|3
1603898700000|2020-10-28 15:25:00|28407.5|28372.5|28410|28375|28411.3|28376.3|28407.5|28372.5|4
1603899300000|2020-10-28 15:35:00|28412.5|28377.5|28410.1|28375.1|28413|28378|28410.1|28375.1|4
1603899600000|2020-10-28 15:40:00|28408.7|28373.7|28400.1|28365.1|28410.1|28375.1|28400.1|28365.1|8
1603899900000|2020-10-28 15:45:00|28401.3|28366.3|28392.5|28372.5|28405|28372.5|28391.3|28365|7
1603900200000|2020-10-28 15:50:00|28393.8|28373.8|28392.5|28372.5|28393.8|28373.8|28392.5|28372.5|2
1603900500000|2020-10-28 15:55:00|28395.5|28360.5|28382.1|28347.1|28395.5|28360.5|28377.1|28342.1|47
1603900800000|2020-10-28 16:00:00|28384.6|28349.6|28387.1|28352.1|28389.6|28354.6|28384.6|28349.6|13
1603901400000|2020-10-28 16:10:00|28389.6|28354.6|28387.5|28352.5|28390|28355|28385|28350|8
1603901700000|2020-10-28 16:15:00|28394.9|28359.9|28397.2|28362.2|28397.2|28362.2|28394.9|28359.9|2
1603902000000|2020-10-28 16:20:00|28400|28365|28397.5|28362.5|28400|28365|28397.5|28362.5|2
1603902600000|2020-10-28 16:30:00|28397.6|28362.6|28395|28360|28397.6|28362.6|28395|28360|3
1603902900000|2020-10-28 16:35:00|28399.9|28364.9|28405.5|28370.5|28405.6|28370.6|28397.5|28362.5|7
1603903200000|2020-10-28 16:40:00|28405|28370|28405|28370|28405|28370|28405|28370|1
1603903500000|2020-10-28 16:45:00|28402.5|28367.5|28409.7|28374.7|28409.7|28374.7|28402.5|28367.5|3
1603903800000|2020-10-28 16:50:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1603904100000|2020-10-28 16:55:00|28407.3|28372.3|28407.5|28372.5|28407.5|28372.5|28405|28370|3
1603904400000|2020-10-28 17:00:00|28410|28375|28410|28375|28410|28375|28408.7|28373.7|5
1603905300000|2020-10-28 17:15:00|28417.5|28382.5|28412.7|28377.7|28420|28385|28412.7|28377.7|4
1603905900000|2020-10-28 17:25:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1603906200000|2020-10-28 17:30:00|28410|28375|28407.5|28372.5|28410|28375|28407.5|28372.5|2
1603906500000|2020-10-28 17:35:00|28405|28370|28407.5|28372.5|28407.5|28372.5|28405|28370|2
1603907700000|2020-10-28 17:55:00|28400.1|28365.1|28397.9|28362.9|28407.5|28372.5|28397.9|28362.9|4
1603908000000|2020-10-28 18:00:00|28398.7|28363.7|28405|28370|28405|28370|28397.9|28362.9|10
1603908900000|2020-10-28 18:15:00|28408.4|28373.4|28405|28370|28408.4|28373.4|28405|28370|2
1603909200000|2020-10-28 18:20:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1603909500000|2020-10-28 18:25:00|28398.7|28363.7|28400|28365|28400|28365|28398.7|28363.7|2
1603910700000|2020-10-28 18:45:00|28396.5|28361.5|28398.7|28363.7|28399.7|28364.7|28396.5|28361.5|3
1603911000000|2020-10-28 18:50:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1603911300000|2020-10-28 18:55:00|28397.5|28362.5|28400|28365|28400|28365|28394.3|28359.3|4
1603911600000|2020-10-28 19:00:00|28397|28362|28392|28357|28397|28362|28392|28357|4
1603912200000|2020-10-28 19:10:00|28390|28355|28390|28355|28390|28355|28390|28355|1
1603912800000|2020-10-28 19:20:00|28391|28356|28392|28357|28392|28357|28391|28356|3
1603913100000|2020-10-28 19:25:00|28392.5|28357.5|28395|28360|28395|28360|28390|28355|4
1603914300000|2020-10-28 19:45:00|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|1
1603914600000|2020-10-28 19:50:00|28395|28360|28397.5|28362.5|28397.5|28362.5|28395|28360|3
1603938600000|2020-10-29 02:30:00|28395|28375|28397.5|28377.5|28398.2|28378.2|28395|28375|15
1603938900000|2020-10-29 02:35:00|28396.8|28376.8|28393.5|28373.5|28397.5|28377.5|28392.5|28372.5|11
1603939200000|2020-10-29 02:40:00|28392.5|28372.5|28387|28367|28398|28378|28386.3|28366.3|31
1603939500000|2020-10-29 02:45:00|28387.5|28367.5|28390.5|28370.5|28393.3|28373.3|28382.3|28362.3|39
1603939800000|2020-10-29 02:50:00|28391.5|28371.5|28393.5|28373.5|28399.3|28379.3|28390.5|28370.5|33
1603940100000|2020-10-29 02:55:00|28394|28374|28396.5|28376.5|28397.5|28377.5|28393.5|28373.5|12
1603940400000|2020-10-29 03:00:00|28396|28376|28395.5|28375.5|28396|28376|28395.5|28375.5|2
1603940700000|2020-10-29 03:05:00|28395|28375|28393.5|28373.5|28395|28375|28392.5|28372.5|8
1603941000000|2020-10-29 03:10:00|28394.1|28374.1|28398.5|28378.5|28400.7|28380.7|28394.1|28374.1|8
1603941300000|2020-10-29 03:15:00|28399|28379|28398.5|28378.5|28399|28379|28398.5|28378.5|2
1603941600000|2020-10-29 03:20:00|28398|28378|28394|28374|28398|28378|28394|28374|5
1603941900000|2020-10-29 03:25:00|28395|28375|28387.5|28367.5|28398.5|28378.5|28387.3|28367.3|25
1603942200000|2020-10-29 03:30:00|28387|28367|28390.8|28355.8|28390.8|28367.5|28378.9|28354|16
1603942500000|2020-10-29 03:35:00|28391.8|28356.8|28392|28372|28392.5|28372|28385|28355.8|13
1603942800000|2020-10-29 03:40:00|28390.5|28370.5|28390|28370|28397.5|28375|28388|28358.7|22
1603943100000|2020-10-29 03:45:00|28390.5|28370.5|28394.3|28359.3|28395|28375|28384.3|28358.8|26
1603943400000|2020-10-29 03:50:00|28394.8|28359.8|28394.8|28359.8|28394.8|28359.8|28394.8|28359.8|1
1603943700000|2020-10-29 03:55:00|28397|28362|28390|28370|28397.5|28371.4|28388.5|28362|6
1603944000000|2020-10-29 04:00:00|28392.5|28372.5|28392|28372|28392.5|28372.5|28391.8|28371.8|3
1603944300000|2020-10-29 04:05:00|28390.8|28370.8|28390|28370|28392|28372|28386.3|28366.3|16
1603944900000|2020-10-29 04:15:00|28389.6|28369.6|28390|28370|28390.5|28370.5|28385|28365|12
1603946100000|2020-10-29 04:35:00|28388|28368|28395|28360|28395|28368|28387|28360|4
1603946400000|2020-10-29 04:40:00|28394.5|28359.5|28387.5|28367.5|28397.5|28370|28387.5|28359.5|5
1603946700000|2020-10-29 04:45:00|28387.9|28367.9|28387.5|28367.5|28387.9|28367.9|28385|28365|5
1603947000000|2020-10-29 04:50:00|28388.2|28368.2|28387|28367|28388.2|28368.2|28387|28367|3
1603947300000|2020-10-29 04:55:00|28388|28368|28387.5|28367.5|28388.2|28368.2|28387|28367|4
1603947600000|2020-10-29 05:00:00|28388.5|28368.5|28389.5|28369.5|28392|28372|28388.2|28368.2|12
1603947900000|2020-10-29 05:05:00|28390|28370|28390|28370|28392.5|28372.5|28388.5|28368.5|6
1603948200000|2020-10-29 05:10:00|28387|28367|28392.5|28372.5|28392.5|28372.5|28387|28367|5
1603948500000|2020-10-29 05:15:00|28393|28373|28392.5|28372.5|28393|28373|28392.5|28372.5|2
1603949100000|2020-10-29 05:25:00|28394.8|28374.8|28398.5|28378.5|28398.8|28378.8|28394.8|28374.8|6
1603949400000|2020-10-29 05:30:00|28397.5|28377.5|28392|28372|28397.5|28377.5|28390.8|28370.8|7
1603949700000|2020-10-29 05:35:00|28392.5|28372.5|28397|28377|28397.3|28377.3|28392.5|28372.5|10
1603950000000|2020-10-29 05:40:00|28392.3|28372.3|28392|28372|28398.2|28378.2|28391.8|28371.8|19
1603950300000|2020-10-29 05:45:00|28393.2|28373.2|28392.5|28372.5|28393.2|28373.2|28392.5|28372.5|2
1603950600000|2020-10-29 05:50:00|28391.8|28371.8|28387.5|28367.5|28395|28375|28387.5|28367.5|7
1603950900000|2020-10-29 05:55:00|28388.6|28368.6|28389.5|28369.5|28392|28372|28387.5|28367.5|8
1603951200000|2020-10-29 06:00:00|28390|28370|28392.5|28372.5|28392.5|28372.5|28386.3|28366.3|28
1603951500000|2020-10-29 06:05:00|28391.5|28371.5|28387.5|28367.5|28391.5|28371.5|28386.8|28366.8|7
1603951800000|2020-10-29 06:10:00|28387|28367|28382|28362|28387|28367|28381.8|28361.8|12
1603952100000|2020-10-29 06:15:00|28380.8|28360.8|28382.5|28362.5|28384.5|28364.5|28380.8|28360.8|15
1603952400000|2020-10-29 06:20:00|28382|28362|28382|28362|28382|28362|28381.8|28361.8|3
1603952700000|2020-10-29 06:25:00|28379|28359|28380|28360|28380|28360|28378.5|28358.5|5
1603953000000|2020-10-29 06:30:00|28382.5|28362.5|28381.8|28361.8|28382.5|28362.5|28381.5|28361.5|5
1603953300000|2020-10-29 06:35:00|28382|28362|28387.5|28367.5|28388|28368|28381.5|28361.5|11
1603953600000|2020-10-29 06:40:00|28388|28368|28388.2|28368.2|28389|28369|28387.5|28367.5|8
1603953900000|2020-10-29 06:45:00|28387.5|28367.5|28387.5|28367.5|28394.8|28374.8|28387.5|28367.5|19
1603954200000|2020-10-29 06:50:00|28388.2|28368.2|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|7
1603954500000|2020-10-29 06:55:00|28385|28365|28387.5|28367.5|28387.7|28367.7|28385|28365|9
1603954800000|2020-10-29 07:00:00|28388.2|28368.2|28390|28370|28392|28372|28385|28365|12
1603955100000|2020-10-29 07:05:00|28392.3|28372.3|28393.5|28373.5|28393.5|28373.5|28390|28370|10
1603955400000|2020-10-29 07:10:00|28394|28374|28395|28375|28396.5|28376.5|28393.5|28373.5|14
1603955700000|2020-10-29 07:15:00|28392.5|28372.5|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|13
1603956000000|2020-10-29 07:20:00|28388.5|28368.5|28393.5|28373.5|28393.5|28373.5|28385|28365|16
1603956300000|2020-10-29 07:25:00|28393|28373|28392.5|28372.5|28393|28373|28388|28368|8
1603956600000|2020-10-29 07:30:00|28392|28372|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|10
1603956900000|2020-10-29 07:35:00|28393|28373|28387.5|28367.5|28393|28373|28387.5|28367.5|5
1603957200000|2020-10-29 07:40:00|28388.3|28368.3|28385|28365|28390|28370|28382.7|28362.7|7
1603957800000|2020-10-29 07:50:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1603958100000|2020-10-29 07:55:00|28383|28363|28385|28365|28387.5|28367.5|28382.5|28362.5|8
1603958400000|2020-10-29 08:00:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1603958700000|2020-10-29 08:05:00|28390.1|28370.1|28395|28375|28395|28375|28390.1|28370.1|4
1603959000000|2020-10-29 08:10:00|28395.1|28375.1|28397.8|28377.8|28397.8|28377.8|28395.1|28375.1|4
1603959300000|2020-10-29 08:15:00|28398.5|28378.5|28398.8|28378.8|28398.8|28378.8|28397.8|28377.8|12
1603959600000|2020-10-29 08:20:00|28398.1|28378.1|28400|28380|28402.8|28382.8|28397.4|28377.4|17
1603959900000|2020-10-29 08:25:00|28397.5|28377.5|28397.5|28377.5|28399.6|28379.6|28397.5|28377.5|5
1603960200000|2020-10-29 08:30:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1603960500000|2020-10-29 08:35:00|28392.5|28372.5|28402.9|28382.9|28403.1|28383.1|28392.5|28372.5|10
1603960800000|2020-10-29 08:40:00|28398.6|28378.6|28397.9|28377.9|28398.6|28378.6|28397.9|28377.9|3
1603961100000|2020-10-29 08:45:00|28400.1|28380.1|28397.8|28377.8|28400.1|28380.1|28397.8|28377.8|2
1603961400000|2020-10-29 08:50:00|28401.2|28381.2|28392.5|28357.5|28403.6|28381.2|28389.5|28357.5|19
1603961700000|2020-10-29 08:55:00|28391.5|28356.5|28387.5|28352.5|28391.5|28356.5|28387.5|28352.5|8
1603962000000|2020-10-29 09:00:00|28390|28355|28392.5|28357.5|28392.5|28357.5|28390|28355|6
1603962300000|2020-10-29 09:05:00|28387.5|28367.5|28382.5|28362.5|28390|28370|28382.3|28362.3|7
1603962600000|2020-10-29 09:10:00|28387.2|28367.2|28387.5|28367.5|28387.5|28367.5|28385|28365|4
1603963200000|2020-10-29 09:20:00|28386.5|28366.5|28387|28367|28388.8|28368.8|28382.5|28362.5|16
1603963500000|2020-10-29 09:25:00|28390|28370|28397.5|28377.5|28397.5|28377.5|28387.5|28367.5|7
1603963800000|2020-10-29 09:30:00|28397.2|28377.2|28399.3|28379.3|28410|28379.3|28397.2|28375|5
1603964100000|2020-10-29 09:35:00|28410|28375|28402.5|28382.5|28412.5|28387.5|28402.5|28375|7
1603964400000|2020-10-29 09:40:00|28406.9|28386.9|28407.2|28387.2|28407.2|28387.2|28406.9|28386.9|2
1603965000000|2020-10-29 09:50:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1603965300000|2020-10-29 09:55:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1603965900000|2020-10-29 10:05:00|28407.5|28387.5|28407.5|28387.5|28425|28391|28407.5|28380|7
1603966500000|2020-10-29 10:15:00|28426.5|28391.5|28424.5|28389.5|28426.5|28391.5|28424.5|28389.5|5
1603966800000|2020-10-29 10:20:00|28425|28390|28428.4|28393.4|28428.4|28393.4|28424.3|28389.3|11
1603967100000|2020-10-29 10:25:00|28427.4|28392.4|28425|28390|28429.4|28394.4|28417.6|28382.6|8
1603967400000|2020-10-29 10:30:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1603967700000|2020-10-29 10:35:00|28426.5|28391.5|28429.5|28394.5|28432.5|28402.4|28422.4|28387.5|12
1603968000000|2020-10-29 10:40:00|28426.1|28391.1|28432.6|28397.6|28443|28408|28425|28390|37
1603968300000|2020-10-29 10:45:00|28431.4|28396.4|28432.5|28397.5|28435|28400|28430|28395|13
1603969200000|2020-10-29 11:00:00|28432.9|28397.9|28435|28400|28435|28407.5|28425|28393.8|13
1603969800000|2020-10-29 11:10:00|28437.5|28402.5|28435|28400|28437.5|28402.5|28432.3|28397.3|4
1603970100000|2020-10-29 11:15:00|28433.8|28398.8|28433.8|28398.8|28433.8|28398.8|28433.8|28398.8|1
1603970700000|2020-10-29 11:25:00|28434.3|28399.3|28431|28396|28434.3|28399.3|28430|28395|7
1603971000000|2020-10-29 11:30:00|28428.5|28393.5|28433|28398|28433|28398|28428.5|28393.5|3
1603971300000|2020-10-29 11:35:00|28430.5|28395.5|28431|28396|28431|28396|28427|28392|7
1603971900000|2020-10-29 11:45:00|28431.5|28396.5|28431|28396|28433.5|28398.5|28431|28396|5
1603972200000|2020-10-29 11:50:00|28430.5|28395.5|28428.5|28393.5|28433.2|28398.2|28427.3|28392.3|9
1603972800000|2020-10-29 12:00:00|28426|28391|28426.5|28391.5|28433.5|28398.5|28426|28391|8
1603973100000|2020-10-29 12:05:00|28427|28392|28422.5|28387.5|28428|28393|28422.5|28387.5|8
1603974000000|2020-10-29 12:20:00|28415.3|28380.3|28419.5|28384.5|28419.5|28384.5|28415|28380|10
1603974300000|2020-10-29 12:25:00|28420.5|28385.5|28417.5|28382.5|28420.5|28385.5|28415.5|28380.5|9
1603974600000|2020-10-29 12:30:00|28416.3|28381.3|28415.5|28380.5|28422.5|28387.5|28412.5|28377.5|19
1603975200000|2020-10-29 12:40:00|28417.5|28382.5|28415|28380|28417.5|28382.5|28415|28380|3
1603975500000|2020-10-29 12:45:00|28413|28378|28404|28369|28415|28380|28404|28369|13
1603975800000|2020-10-29 12:50:00|28403.5|28368.5|28402.5|28367.5|28403.5|28368.5|28401.5|28366.5|6
1603976100000|2020-10-29 12:55:00|28407.5|28372.5|28410|28375|28410|28375|28407.5|28372.5|4
1603976400000|2020-10-29 13:00:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1603976700000|2020-10-29 13:05:00|28410|28375|28410|28375|28410|28375|28410|28375|1
1603977000000|2020-10-29 13:10:00|28412.5|28377.5|28415|28380|28415|28380|28410|28375|8
1603977300000|2020-10-29 13:15:00|28416|28381|28426.2|28406.2|28433.4|28407.2|28415.8|28380.8|17
1603977600000|2020-10-29 13:20:00|28427.5|28407.5|28432.5|28397.5|28432.5|28407.9|28426.1|28395|7
1603977900000|2020-10-29 13:25:00|28417.6|28397.6|28430|28395|28430|28405|28417.6|28387.8|7
1603978200000|2020-10-29 13:30:00|28432.5|28397.5|28417.8|28397.8|28432.5|28397.8|28417.8|28397.5|2
1603978500000|2020-10-29 13:35:00|28418.8|28398.8|28430|28395|28430|28400|28418.8|28395|3
1603978800000|2020-10-29 13:40:00|28427.2|28407.2|28425|28405|28438.3|28407.9|28425|28403.3|6
1603979400000|2020-10-29 13:50:00|28427.5|28407.5|28421.2|28401.2|28427.5|28407.5|28421.2|28401.2|4
1603979700000|2020-10-29 13:55:00|28420|28400|28425|28405|28427.5|28405|28412.6|28390|13
1603980000000|2020-10-29 14:00:00|28427.5|28407.5|28420|28400|28427.5|28407.5|28420|28400|5
1603980300000|2020-10-29 14:05:00|28422.5|28402.5|28425|28405|28427.5|28407.5|28422.5|28402.5|3
1603980600000|2020-10-29 14:10:00|28435.2|28400.2|28432.9|28397.9|28435.2|28400.2|28429.9|28394.9|6
1603980900000|2020-10-29 14:15:00|28431.6|28396.6|28434.9|28399.9|28434.9|28399.9|28431.6|28396.6|2
1603981200000|2020-10-29 14:20:00|28436.6|28401.6|28429.9|28394.9|28436.6|28401.6|28429.9|28394.9|3
1603981500000|2020-10-29 14:25:00|28431.6|28396.6|28426.6|28391.6|28433.1|28401.4|28421.4|28391.6|7
1603981800000|2020-10-29 14:30:00|28421.7|28386.7|28421.7|28386.7|28422.7|28387.7|28421.7|28386.7|3
1603982100000|2020-10-29 14:35:00|28421|28386|28421.6|28386.6|28421.6|28386.6|28420.5|28385.5|6
1603982400000|2020-10-29 14:40:00|28422.9|28387.9|28421.6|28386.6|28422.9|28387.9|28421.6|28386.6|2
1603982700000|2020-10-29 14:45:00|28422.9|28387.9|28421.6|28386.6|28423.3|28388.3|28421.6|28386.6|8
1603983300000|2020-10-29 14:55:00|28421|28386|28419.9|28384.9|28421.6|28386.6|28419.9|28384.9|5
1603983600000|2020-10-29 15:00:00|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|1
1603983900000|2020-10-29 15:05:00|28415.9|28395.9|28429.6|28394.6|28429.6|28395.9|28415.9|28392.6|5
1603985100000|2020-10-29 15:25:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1603985400000|2020-10-29 15:30:00|28427.6|28392.6|28427.6|28392.6|28427.6|28392.6|28427.6|28392.6|1
1603986300000|2020-10-29 15:45:00|28431.3|28396.3|28434.9|28399.9|28436.6|28401.6|28431.3|28396.3|7
1603986600000|2020-10-29 15:50:00|28432.6|28397.6|28431.6|28396.6|28432.6|28397.6|28431.6|28396.6|2
1603986900000|2020-10-29 15:55:00|28434.9|28399.9|28434.9|28399.9|28434.9|28399.9|28434.9|28399.9|1
1603987200000|2020-10-29 16:00:00|28431.6|28396.6|28434.9|28399.9|28436.6|28401.6|28431.6|28396.6|9
1603987500000|2020-10-29 16:05:00|28431.6|28396.6|28431.6|28396.6|28431.6|28396.6|28431.6|28396.6|1
1603987800000|2020-10-29 16:10:00|28432.9|28397.9|28429.9|28394.9|28432.9|28397.9|28427.6|28392.6|6
1603988100000|2020-10-29 16:15:00|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|28416.6|28381.6|10
1603988400000|2020-10-29 16:20:00|28421.7|28386.7|28421.6|28386.6|28421.7|28386.7|28421.6|28386.6|2
1603988700000|2020-10-29 16:25:00|28419.9|28384.9|28421.6|28386.6|28421.6|28386.6|28419.9|28384.9|2
1603989000000|2020-10-29 16:30:00|28421.9|28386.9|28421.9|28386.9|28421.9|28386.9|28421.9|28386.9|1
1603989300000|2020-10-29 16:35:00|28417|28382|28420.1|28385.1|28420.1|28385.1|28417|28382|3
1603990500000|2020-10-29 16:55:00|28418.9|28383.9|28428.3|28393.3|28428.3|28393.3|28418.9|28383.9|11
1603990800000|2020-10-29 17:00:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1603991400000|2020-10-29 17:10:00|28434.4|28399.4|28434.9|28399.9|28437.7|28402.7|28433.9|28398.9|8
1603991700000|2020-10-29 17:15:00|28434.4|28399.4|28434.4|28399.4|28434.4|28399.4|28434.4|28399.4|1
1603992300000|2020-10-29 17:25:00|28433.2|28398.2|28431.7|28396.7|28434.4|28399.4|28431.2|28396.2|6
1603992600000|2020-10-29 17:30:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1603994100000|2020-10-29 17:55:00|28431.4|28396.4|28429.6|28394.6|28432.1|28398.9|28417.2|28392.1|10
1603994700000|2020-10-29 18:05:00|28432.1|28397.1|28432.1|28397.1|28432.1|28397.1|28432.1|28397.1|1
1603995000000|2020-10-29 18:10:00|28419.6|28399.6|28429.6|28394.6|28429.6|28399.6|28417.2|28394.6|3
1603995300000|2020-10-29 18:15:00|28427.1|28392.1|28412.1|28392.1|28427.1|28394.6|28412.1|28392.1|4
1603995600000|2020-10-29 18:20:00|28414.6|28394.6|28410.6|28390.6|28418.5|28394.6|28408.1|28383.5|5
1603995900000|2020-10-29 18:25:00|28409.9|28389.9|28412.1|28377.1|28414.6|28389.9|28409.9|28377.1|3
1603996200000|2020-10-29 18:30:00|28402.1|28382.1|28397.1|28377.1|28407.5|28382.1|28397.1|28372.5|5
1603996500000|2020-10-29 18:35:00|28395.1|28362.1|28404.6|28384.6|28404.6|28384.6|28391.1|28356.1|13
1603997100000|2020-10-29 18:45:00|28412|28392|28408.1|28373.1|28418.6|28392|28408.1|28373.1|7
1603997400000|2020-10-29 18:50:00|28407.6|28372.6|28413.6|28378.6|28415.1|28380.1|28407.6|28372.6|5
1603998000000|2020-10-29 19:00:00|28413.5|28378.5|28413.5|28378.5|28413.5|28378.5|28413.5|28378.5|1
1603998300000|2020-10-29 19:05:00|28418.3|28383.3|28408.3|28373.3|28418.3|28383.3|28400.8|28373.3|5
1603998600000|2020-10-29 19:10:00|28404|28369|28403.3|28368.3|28404|28369|28403.3|28368.3|2
1603998900000|2020-10-29 19:15:00|28402.8|28367.8|28400.5|28365.5|28403.3|28368.3|28400.5|28365.5|6
1603999200000|2020-10-29 19:20:00|28401.5|28366.5|28405.8|28370.8|28405.8|28370.8|28401.5|28366.5|3
1604000400000|2020-10-29 19:40:00|28403.5|28368.5|28403.5|28368.5|28403.5|28368.5|28403.5|28368.5|1
1604001300000|2020-10-29 19:55:00|28405.8|28370.8|28405.8|28370.8|28405.8|28370.8|28405.8|28370.8|1
1604025000000|2020-10-30 02:30:00|28355|28335|28383|28348|28383.1|28348.1|28355|28335|14
1604025300000|2020-10-30 02:35:00|28382.5|28347.5|28367.5|28347.5|28382.8|28348|28360|28333.5|19
1604025600000|2020-10-30 02:40:00|28365|28345|28365|28345|28366.7|28346.7|28365|28345|4
1604025900000|2020-10-30 02:45:00|28364.5|28344.5|28360|28340|28365|28345|28354.2|28334.2|14
1604026200000|2020-10-30 02:50:00|28359.7|28339.7|28357.5|28337.5|28359.7|28339.7|28355|28335|6
1604026500000|2020-10-30 02:55:00|28358|28338|28360|28340|28360|28340|28358|28338|2
1604026800000|2020-10-30 03:00:00|28364.5|28344.5|28365|28345|28366.7|28346.7|28364.4|28344.4|18
1604027100000|2020-10-30 03:05:00|28363.4|28343.4|28366|28346|28366|28346|28363.4|28343.4|3
1604027400000|2020-10-30 03:10:00|28366.5|28346.5|28365.5|28345.5|28366.5|28346.5|28365|28345|4
1604027700000|2020-10-30 03:15:00|28366.3|28346.3|28365.5|28345.5|28367.5|28347.5|28365.5|28345.5|7
1604028000000|2020-10-30 03:20:00|28366.7|28346.7|28367.5|28347.5|28369|28349|28365.5|28345.5|8
1604028300000|2020-10-30 03:25:00|28366|28346|28364.5|28344.5|28366|28346|28362.5|28342.5|13
1604028600000|2020-10-30 03:30:00|28365|28345|28367|28347|28367.5|28347.5|28362.5|28342.5|9
1604028900000|2020-10-30 03:35:00|28364.5|28344.5|28366.5|28346.5|28368.5|28348.5|28362|28342|16
1604029200000|2020-10-30 03:40:00|28367|28347|28367|28347|28367|28347|28367|28347|1
1604029500000|2020-10-30 03:45:00|28366.5|28346.5|28364.5|28344.5|28366.5|28346.5|28364.5|28344.5|7
1604029800000|2020-10-30 03:50:00|28365|28345|28363.3|28343.3|28367.5|28347.5|28362|28342|7
1604030100000|2020-10-30 03:55:00|28364.3|28344.3|28369.5|28334.5|28370|28344.3|28364.3|28330|7
1604030700000|2020-10-30 04:05:00|28372.5|28337.5|28368.9|28348.9|28374|28354|28367.5|28337.5|10
1604031000000|2020-10-30 04:10:00|28368.4|28348.4|28382.5|28347.5|28384.5|28350.4|28368.4|28344|15
1604032500000|2020-10-30 04:35:00|28377.5|28357.5|28380|28360|28382.2|28362.2|28377.5|28357.5|9
1604032800000|2020-10-30 04:40:00|28382.5|28362.5|28384.2|28364.2|28384.5|28364.5|28374.8|28354.8|12
1604033100000|2020-10-30 04:45:00|28384.5|28364.5|28380|28360|28385.5|28365.5|28379.4|28359.4|8
1604033400000|2020-10-30 04:50:00|28381.7|28361.7|28384.2|28364.2|28384.2|28364.2|28381.7|28361.7|2
1604034000000|2020-10-30 05:00:00|28385.5|28365.5|28384.8|28364.8|28386.5|28366.5|28384.5|28364.5|10
1604034300000|2020-10-30 05:05:00|28384|28364|28384|28364|28384|28364|28384|28364|1
1604034600000|2020-10-30 05:10:00|28384.5|28364.5|28384.8|28364.8|28384.8|28364.8|28384|28364|3
1604035200000|2020-10-30 05:20:00|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|1
1604035500000|2020-10-30 05:25:00|28385|28365|28390|28370|28390|28370|28385|28365|8
1604035800000|2020-10-30 05:30:00|28387.8|28367.8|28387.5|28367.5|28389|28369|28387.5|28367.5|3
1604036100000|2020-10-30 05:35:00|28387.8|28367.8|28392.2|28372.2|28392.3|28372.3|28387.8|28367.8|15
1604036400000|2020-10-30 05:40:00|28391.7|28371.7|28397.8|28377.8|28398.5|28378.5|28391.7|28371.7|12
1604036700000|2020-10-30 05:45:00|28397.5|28377.5|28408.1|28388.1|28409.6|28389.6|28396.1|28376.1|37
1604037000000|2020-10-30 05:50:00|28408|28388|28402.8|28382.8|28412.5|28388|28402.8|28377.5|8
1604037300000|2020-10-30 05:55:00|28398.8|28378.8|28400|28380|28402.5|28382.5|28397.8|28377.8|13
1604037600000|2020-10-30 06:00:00|28401.8|28381.8|28383.8|28363.8|28402.2|28382.2|28382.8|28362.8|50
1604037900000|2020-10-30 06:05:00|28382.8|28362.8|28382.8|28362.8|28387.6|28367.6|28382.5|28362.5|14
1604038200000|2020-10-30 06:10:00|28383.8|28363.8|28390.3|28370.3|28394.5|28374.5|28382.8|28362.8|17
1604038500000|2020-10-30 06:15:00|28390|28370|28390|28370|28390.3|28370.3|28387.8|28367.8|6
1604038800000|2020-10-30 06:20:00|28392.2|28372.2|28390|28370|28394|28374|28387.8|28367.8|25
1604039100000|2020-10-30 06:25:00|28387.8|28367.8|28390|28370|28392.2|28372.2|28387.5|28367.5|21
1604039400000|2020-10-30 06:30:00|28390.3|28370.3|28389|28369|28392.2|28372.2|28387.8|28367.8|8
1604039700000|2020-10-30 06:35:00|28392.2|28372.2|28392.5|28372.5|28398|28378|28392.2|28372.2|22
1604040000000|2020-10-30 06:40:00|28387.5|28367.5|28387.8|28367.8|28392.5|28372.5|28387.5|28367.5|10
1604040300000|2020-10-30 06:45:00|28385|28365|28385.3|28365.3|28387.5|28367.5|28382.8|28362.8|24
1604040600000|2020-10-30 06:50:00|28385|28365|28392.5|28357.5|28392.5|28367.2|28370.8|28343.3|32
1604040900000|2020-10-30 06:55:00|28391.5|28356.5|28381.3|28361.3|28393|28362.8|28381.3|28356.5|7
1604041200000|2020-10-30 07:00:00|28381.8|28361.8|28383.8|28363.8|28387.5|28367.5|28381.1|28361.1|23
1604041500000|2020-10-30 07:05:00|28382.6|28362.6|28388|28368|28393.5|28373.5|28379.3|28359.3|39
1604041800000|2020-10-30 07:10:00|28388.5|28368.5|28388|28368|28388.5|28368.5|28383.3|28363.3|15
1604042100000|2020-10-30 07:15:00|28389|28369|28380.5|28360.5|28392.5|28372.5|28379|28359|29
1604042400000|2020-10-30 07:20:00|28381|28361|28385.8|28365.8|28388.5|28368.5|28381|28361|23
1604042700000|2020-10-30 07:25:00|28386|28366|28389.5|28369.5|28389.5|28369.5|28380.5|28360.5|39
1604043000000|2020-10-30 07:30:00|28386.5|28366.5|28382.6|28362.6|28390.3|28370.3|28382.2|28362.2|18
1604043600000|2020-10-30 07:40:00|28382.9|28362.9|28382.5|28362.5|28382.9|28362.9|28382.5|28362.5|2
1604043900000|2020-10-30 07:45:00|28386.3|28366.3|28382.5|28362.5|28387.5|28367.5|28382.5|28362.5|6
1604044200000|2020-10-30 07:50:00|28381.8|28361.8|28375.3|28355.3|28381.8|28361.8|28375.3|28355.3|9
1604044500000|2020-10-30 07:55:00|28375.7|28355.7|28374.8|28354.8|28375.7|28355.7|28372.8|28352.8|10
1604044800000|2020-10-30 08:00:00|28375|28355|28374.8|28354.8|28375.2|28355.2|28372.5|28352.5|6
1604045100000|2020-10-30 08:05:00|28375|28355|28373.2|28353.2|28375.7|28355.7|28372.8|28352.8|6
1604045400000|2020-10-30 08:10:00|28368.7|28348.7|28370|28350|28372.2|28352.2|28367.8|28347.8|6
1604045700000|2020-10-30 08:15:00|28367.5|28347.5|28360.5|28325.5|28371|28347.5|28360.5|28325.5|22
1604046000000|2020-10-30 08:20:00|28361.5|28326.5|28367|28332|28367.5|28332.5|28361.5|28326.5|13
1604046300000|2020-10-30 08:25:00|28367.5|28332.5|28367.5|28332.5|28367.5|28332.5|28365|28330|3
1604046600000|2020-10-30 08:30:00|28370|28335|28370|28335|28370|28335|28367.8|28332.8|5
1604046900000|2020-10-30 08:35:00|28372.5|28337.5|28367.5|28347.5|28372.5|28347.5|28366.3|28337.5|3
1604047200000|2020-10-30 08:40:00|28372.5|28337.5|28367.5|28347.5|28377.5|28348.8|28367.5|28337.5|8
1604047500000|2020-10-30 08:45:00|28377.5|28342.5|28377.5|28342.5|28377.5|28347.5|28367.5|28342.5|3
1604047800000|2020-10-30 08:50:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1604048100000|2020-10-30 08:55:00|28369.8|28349.8|28365.8|28345.8|28377.5|28352.5|28365.5|28337.5|25
1604048400000|2020-10-30 09:00:00|28367.5|28347.5|28377.5|28342.5|28377.5|28354.5|28367.5|28342.5|4
1604048700000|2020-10-30 09:05:00|28375|28340|28367.5|28347.5|28375|28347.5|28365.4|28332.5|8
1604049000000|2020-10-30 09:10:00|28364|28329|28358.5|28338.5|28368|28342.5|28357.7|28329|8
1604049300000|2020-10-30 09:15:00|28357.7|28337.7|28357.5|28337.5|28358.3|28338.3|28352.5|28332.5|17
1604049600000|2020-10-30 09:20:00|28360|28340|28361.8|28341.8|28361.8|28341.8|28360|28340|2
1604050200000|2020-10-30 09:30:00|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|1
1604050500000|2020-10-30 09:35:00|28361|28341|28361.8|28341.8|28361.8|28341.8|28357.7|28337.7|6
1604050800000|2020-10-30 09:40:00|28360|28340|28353.8|28333.8|28365.5|28340|28352.7|28330.5|11
1604051100000|2020-10-30 09:45:00|28365|28330|28365|28330|28365|28330|28365|28330|1
1604051400000|2020-10-30 09:50:00|28362.5|28327.5|28355|28335|28362.5|28337.3|28352.8|28327.5|5
1604051700000|2020-10-30 09:55:00|28357.5|28337.5|28351.8|28331.8|28357.5|28337.5|28351.8|28331.8|6
1604052000000|2020-10-30 10:00:00|28362.5|28327.5|28351.9|28331.9|28362.5|28331.9|28351.9|28327.5|2
1604052300000|2020-10-30 10:05:00|28352.5|28332.5|28355.8|28335.8|28355.8|28335.8|28352.5|28332.5|2
1604052600000|2020-10-30 10:10:00|28353.8|28333.8|28363.4|28328.4|28363.4|28333.8|28352.4|28327.5|4
1604052900000|2020-10-30 10:15:00|28358.6|28338.6|28351.8|28331.8|28358.6|28338.6|28351.8|28331.8|6
1604053200000|2020-10-30 10:20:00|28357.2|28337.2|28351.8|28331.8|28357.4|28337.4|28351.8|28331.8|9
1604053500000|2020-10-30 10:25:00|28350|28330|28347|28327|28351.8|28331.8|28347|28327|5
1604053800000|2020-10-30 10:30:00|28347.5|28327.5|28352.5|28332.5|28353.7|28333.7|28347.5|28327.5|14
1604054100000|2020-10-30 10:35:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604054400000|2020-10-30 10:40:00|28352.5|28332.5|28350|28330|28352.5|28332.5|28350|28330|4
1604054700000|2020-10-30 10:45:00|28352.5|28332.5|28362.5|28327.5|28362.5|28332.8|28350|28326.2|6
1604055000000|2020-10-30 10:50:00|28356.8|28336.8|28357.5|28337.5|28357.5|28337.5|28355|28335|5
1604055300000|2020-10-30 10:55:00|28355|28335|28348.9|28328.9|28362.5|28337.5|28347.7|28324.7|19
1604055600000|2020-10-30 11:00:00|28350|28330|28350|28330|28352.5|28332.5|28350|28330|6
1604055900000|2020-10-30 11:05:00|28350.3|28330.3|28352.5|28332.5|28352.5|28332.5|28350.3|28330.3|2
1604056500000|2020-10-30 11:15:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604057100000|2020-10-30 11:25:00|28351.5|28316.5|28352.8|28317.8|28352.8|28320.8|28340.8|28312.5|7
1604057400000|2020-10-30 11:30:00|28353.3|28318.3|28347.5|28312.5|28353.3|28318.3|28347.5|28312.5|7
1604057700000|2020-10-30 11:35:00|28341|28306|28345|28310|28345|28310|28340.9|28305.9|3
1604058300000|2020-10-30 11:45:00|28347.8|28312.8|28347.5|28312.5|28347.8|28312.8|28345|28310|4
1604058900000|2020-10-30 11:55:00|28342.5|28322.5|28342.4|28322.4|28342.5|28322.5|28340|28320|3
1604059200000|2020-10-30 12:00:00|28338.9|28318.9|28338.9|28318.9|28338.9|28318.9|28338.9|28318.9|1
1604059500000|2020-10-30 12:05:00|28337.6|28317.6|28349.8|28314.8|28349.8|28325|28337.6|28314.8|6
1604059800000|2020-10-30 12:10:00|28352.5|28317.5|28349.3|28329.3|28354.5|28329.3|28349.3|28317.5|3
1604060100000|2020-10-30 12:15:00|28354.8|28319.8|28354.8|28319.8|28354.8|28319.8|28354.8|28319.8|1
1604060400000|2020-10-30 12:20:00|28354|28319|28349.8|28314.8|28354|28325|28344.5|28314.8|7
1604060700000|2020-10-30 12:25:00|28340|28320|28339.8|28319.8|28340.7|28320.7|28337.8|28317.8|5
1604061000000|2020-10-30 12:30:00|28337.5|28317.5|28338|28318|28338|28318|28335.3|28315.3|3
1604061300000|2020-10-30 12:35:00|28336.8|28316.8|28337|28317|28337|28317|28336.8|28316.8|2
1604061600000|2020-10-30 12:40:00|28337.6|28317.6|28337.8|28317.8|28350|28317.8|28337.6|28315|3
1604061900000|2020-10-30 12:45:00|28335.2|28315.2|28332.9|28312.9|28337.4|28317.4|28332.7|28312.7|11
1604062200000|2020-10-30 12:50:00|28332.8|28312.8|28320.6|28300.6|28332.8|28312.8|28317.2|28286.3|14
1604062500000|2020-10-30 12:55:00|28319.2|28299.2|28324.5|28289.5|28325|28299.2|28319.2|28288.3|4
1604062800000|2020-10-30 13:00:00|28324|28289|28332.5|28297.5|28335|28301.8|28321.8|28289|10
1604063100000|2020-10-30 13:05:00|28327.8|28292.8|28327.5|28292.5|28327.8|28292.8|28326.4|28291.4|6
1604063400000|2020-10-30 13:10:00|28327.8|28292.8|28332.5|28297.5|28332.5|28297.5|28327.8|28292.8|2
1604063700000|2020-10-30 13:15:00|28330|28295|28327.5|28292.5|28330|28295|28327.5|28292.5|2
1604064300000|2020-10-30 13:25:00|28327.1|28292.1|28327.5|28292.5|28330|28295|28327.1|28292.1|5
1604064600000|2020-10-30 13:30:00|28328|28293|28333.9|28298.9|28333.9|28298.9|28326.4|28291.4|10
1604064900000|2020-10-30 13:35:00|28331.4|28296.4|28331.1|28296.1|28333.9|28298.9|28331.1|28296.1|5
1604065200000|2020-10-30 13:40:00|28333.6|28298.6|28344.6|28309.6|28344.6|28309.6|28331.1|28296.1|36
1604065500000|2020-10-30 13:45:00|28343.9|28308.9|28343.9|28308.9|28343.9|28308.9|28336.5|28301.5|13
1604066100000|2020-10-30 13:55:00|28343.5|28308.5|28337.4|28302.4|28343.9|28308.9|28337.4|28302.4|17
1604066400000|2020-10-30 14:00:00|28334.5|28299.5|28328|28293|28335.5|28300.5|28326.1|28291.1|15
1604066700000|2020-10-30 14:05:00|28327|28292|28325|28290|28328.5|28293.5|28323.9|28288.9|12
1604067000000|2020-10-30 14:10:00|28325.5|28290.5|28333.5|28298.5|28333.5|28298.5|28325.5|28290.5|7
1604067300000|2020-10-30 14:15:00|28334.5|28299.5|28337|28302|28337|28302|28333.5|28298.5|12
1604067600000|2020-10-30 14:20:00|28335|28300|28336.1|28301.1|28339.5|28305.3|28325.3|28293.7|23
1604067900000|2020-10-30 14:25:00|28335.5|28300.5|28336.1|28301.1|28338.3|28303.3|28332.9|28297.9|9
1604068200000|2020-10-30 14:30:00|28333.1|28313.1|28332.9|28297.9|28343.5|28313.1|28328.1|28293.1|15
1604068500000|2020-10-30 14:35:00|28337.9|28302.9|28332.9|28297.9|28340.6|28305.6|28332.9|28297.9|12
1604068800000|2020-10-30 14:40:00|28331|28296|28332.9|28297.9|28332.9|28297.9|28331|28296|6
1604069100000|2020-10-30 14:45:00|28333.5|28298.5|28330.1|28295.1|28333.5|28298.5|28330.1|28295.1|12
1604069400000|2020-10-30 14:50:00|28331.6|28296.6|28330.5|28295.5|28332|28297|28328|28293|5
1604069700000|2020-10-30 14:55:00|28332|28297|28340.5|28305.5|28340.5|28305.5|28331|28296|33
1604070000000|2020-10-30 15:00:00|28341|28306|28331.1|28296.1|28346.1|28311.1|28327.9|28292.9|31
1604070300000|2020-10-30 15:05:00|28333.9|28298.9|28344.8|28309.8|28347.5|28312.5|28327.9|28298.9|21
1604070600000|2020-10-30 15:10:00|28344.9|28309.9|28337.5|28302.5|28346.2|28311.2|28337.5|28302.5|12
1604070900000|2020-10-30 15:15:00|28340|28305|28340|28305|28341.3|28306.3|28337|28302|5
1604071200000|2020-10-30 15:20:00|28345|28310|28345|28310|28347.5|28312.5|28345|28310|3
1604071500000|2020-10-30 15:25:00|28343.7|28308.7|28344.7|28309.7|28350|28315|28343.7|28308.7|14
1604071800000|2020-10-30 15:30:00|28349.9|28314.9|28352.5|28317.5|28352.5|28317.5|28348.7|28313.7|16
1604072100000|2020-10-30 15:35:00|28355|28320|28359.8|28324.8|28362.5|28327.5|28355|28320|17
1604072400000|2020-10-30 15:40:00|28357.5|28322.5|28362.5|28327.5|28362.5|28327.5|28357.5|28322.5|14
1604072700000|2020-10-30 15:45:00|28362.4|28327.4|28364.1|28329.1|28365.3|28330.3|28359|28324|9
1604073000000|2020-10-30 15:50:00|28362.4|28327.4|28357.4|28322.4|28365|28330|28352.2|28317.2|20
1604073300000|2020-10-30 15:55:00|28354.1|28319.1|28352.4|28317.4|28354.6|28319.6|28352.4|28317.4|11
1604073600000|2020-10-30 16:00:00|28352|28317|28354.5|28319.5|28357.4|28322.4|28349.2|28314.2|20
1604073900000|2020-10-30 16:05:00|28354.4|28319.4|28354.1|28319.1|28354.4|28319.4|28354.1|28319.1|4
1604074200000|2020-10-30 16:10:00|28353.6|28318.6|28347.4|28312.4|28353.6|28318.6|28344.2|28309.2|13
1604074800000|2020-10-30 16:20:00|28345|28310|28345|28310|28345|28310|28345|28310|1
1604075400000|2020-10-30 16:30:00|28344.6|28309.6|28344.4|28309.4|28345|28310|28342.5|28307.5|12
1604075700000|2020-10-30 16:35:00|28343.3|28308.3|28344.9|28309.9|28347.5|28312.5|28342.5|28307.5|14
1604076000000|2020-10-30 16:40:00|28345.4|28310.4|28347.5|28312.5|28347.5|28312.5|28345.4|28310.4|2
1604076900000|2020-10-30 16:55:00|28348|28313|28349.4|28314.4|28350|28315|28348|28313|4
1604077200000|2020-10-30 17:00:00|28349.9|28314.9|28349.9|28314.9|28349.9|28314.9|28349.4|28314.4|3
1604077500000|2020-10-30 17:05:00|28350.4|28315.4|28352.5|28317.5|28353|28318|28349.9|28314.9|6
1604077800000|2020-10-30 17:10:00|28353|28318|28352.5|28317.5|28353|28318|28352.5|28317.5|2
1604079000000|2020-10-30 17:30:00|28350.4|28315.4|28348.7|28313.7|28350.4|28315.4|28348.7|28313.7|3
1604079300000|2020-10-30 17:35:00|28349.4|28314.4|28352.5|28317.5|28352.5|28317.5|28349.4|28314.4|3
1604079600000|2020-10-30 17:40:00|28354|28319|28362.5|28327.5|28362.5|28327.5|28354|28319|12
1604079900000|2020-10-30 17:45:00|28363.3|28328.3|28369.1|28334.1|28372.6|28337.6|28363.3|28328.3|6
1604080200000|2020-10-30 17:50:00|28367.1|28332.1|28365.5|28330.5|28367.1|28332.1|28365.5|28330.5|3
1604080500000|2020-10-30 17:55:00|28366|28331|28365.4|28330.4|28366|28331|28365.4|28330.4|2
1604081100000|2020-10-30 18:05:00|28364.7|28329.7|28363.1|28328.1|28364.7|28329.7|28363.1|28328.1|2
1604081400000|2020-10-30 18:10:00|28362.1|28327.1|28362.5|28327.5|28362.6|28327.6|28362.1|28327.1|3
1604081700000|2020-10-30 18:15:00|28361.4|28326.4|28366.1|28331.1|28366.1|28331.1|28358.7|28323.7|7
1604082000000|2020-10-30 18:20:00|28366|28331|28365.9|28330.9|28366|28331|28365.9|28330.9|2
1604082600000|2020-10-30 18:30:00|28365.8|28330.8|28372.5|28337.5|28372.5|28337.5|28365.8|28330.8|4
1604083500000|2020-10-30 18:45:00|28370.4|28335.4|28371.4|28336.4|28371.4|28336.4|28368|28333|9
1604083800000|2020-10-30 18:50:00|28371.8|28336.8|28372.5|28337.5|28372.5|28337.5|28371.8|28336.8|2
1604084100000|2020-10-30 18:55:00|28374.3|28339.3|28375|28340|28375|28340|28374.3|28339.3|2
1604084700000|2020-10-30 19:05:00|28374|28339|28372.5|28337.5|28374|28339|28372.5|28337.5|2
1604085300000|2020-10-30 19:15:00|28374|28339|28375|28340|28375|28340|28372.5|28337.5|5
1604085900000|2020-10-30 19:25:00|28371.3|28336.3|28372.5|28337.5|28372.5|28337.5|28370|28335|9
1604284200000|2020-11-02 02:30:00|28345|28325|28344|28324|28345|28325|28344|28324|2
1604284500000|2020-11-02 02:35:00|28344.5|28324.5|28344|28324|28346.5|28326.5|28341.5|28321.5|10
1604284800000|2020-11-02 02:40:00|28346|28326|28346|28326|28346.5|28326.5|28346|28326|3
1604285100000|2020-11-02 02:45:00|28346.2|28326.2|28347.5|28327.5|28347.5|28327.5|28344|28324|18
1604285400000|2020-11-02 02:50:00|28345|28325|28348|28328|28348.5|28328.5|28342.8|28322.8|12
1604285700000|2020-11-02 02:55:00|28349.5|28329.5|28347.5|28327.5|28352.5|28332.5|28347.5|28327.5|16
1604286000000|2020-11-02 03:00:00|28348|28328|28352|28332|28357.5|28337.5|28348|28328|27
1604286300000|2020-11-02 03:05:00|28352.5|28332.5|28357.5|28337.5|28358.5|28338.5|28352.5|28332.5|8
1604286600000|2020-11-02 03:10:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1604286900000|2020-11-02 03:15:00|28357.5|28337.5|28352.5|28332.5|28357.5|28337.5|28352.5|28332.5|6
1604287500000|2020-11-02 03:25:00|28353|28333|28353|28333|28353|28333|28353|28333|1
1604287800000|2020-11-02 03:30:00|28354|28334|28355|28335|28356.3|28336.3|28354|28334|4
1604288400000|2020-11-02 03:40:00|28355.5|28335.5|28359|28339|28359|28339|28355.5|28335.5|3
1604288700000|2020-11-02 03:45:00|28355|28335|28352.5|28332.5|28355|28335|28351.6|28331.6|6
1604289300000|2020-11-02 03:55:00|28351|28331|28355|28335|28355|28335|28351|28331|7
1604289600000|2020-11-02 04:00:00|28353.4|28333.4|28350|28315|28355.5|28334.5|28336.8|28301.8|32
1604289900000|2020-11-02 04:05:00|28352.3|28317.3|28352.5|28317.5|28352.5|28317.5|28352.3|28317.3|2
1604290200000|2020-11-02 04:10:00|28355|28320|28350.3|28330.3|28355|28330.3|28342.5|28320|6
1604290500000|2020-11-02 04:15:00|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|1
1604290800000|2020-11-02 04:20:00|28354.5|28334.5|28347.5|28327.5|28354.5|28334.5|28347.5|28327.5|4
1604291100000|2020-11-02 04:25:00|28352.5|28332.5|28347.5|28327.5|28353.5|28333.5|28347.5|28327.5|5
1604291400000|2020-11-02 04:30:00|28348|28328|28348|28328|28348|28328|28348|28328|1
1604291700000|2020-11-02 04:35:00|28347.5|28327.5|28367.3|28332.3|28368.5|28333.5|28346.6|28326.6|14
1604292000000|2020-11-02 04:40:00|28367|28332|28374.8|28339.8|28374.8|28352.5|28355.5|28327.5|26
1604292300000|2020-11-02 04:45:00|28372.8|28337.8|28360|28340|28372.8|28347.5|28360|28336|12
1604292900000|2020-11-02 04:55:00|28362.5|28342.5|28360|28340|28362.5|28342.5|28360|28340|2
1604293500000|2020-11-02 05:05:00|28362.5|28342.5|28362|28342|28362.5|28342.5|28362|28342|2
1604293800000|2020-11-02 05:10:00|28361.5|28341.5|28352|28332|28365.5|28341.5|28351.5|28327.5|13
1604294100000|2020-11-02 05:15:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604294700000|2020-11-02 05:25:00|28352.5|28332.5|28355|28335|28356.5|28336.5|28352.5|28332.5|8
1604295000000|2020-11-02 05:30:00|28354.3|28334.3|28354.3|28334.3|28355.5|28335.5|28352.8|28332.8|5
1604295600000|2020-11-02 05:40:00|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|1
1604295900000|2020-11-02 05:45:00|28352|28332|28347.5|28327.5|28352|28332|28347|28327|6
1604296200000|2020-11-02 05:50:00|28348.5|28328.5|28348|28328|28348.5|28328.5|28348|28328|2
1604296500000|2020-11-02 05:55:00|28347.5|28327.5|28344.5|28324.5|28347.5|28327.5|28342.5|28322.5|10
1604296800000|2020-11-02 06:00:00|28345|28325|28355.5|28335.5|28355.5|28335.5|28345|28325|11
1604297100000|2020-11-02 06:05:00|28355|28335|28347.5|28327.5|28355|28335|28347.5|28327.5|7
1604297400000|2020-11-02 06:10:00|28345|28325|28347.5|28327.5|28347.5|28327.5|28345|28325|3
1604297700000|2020-11-02 06:15:00|28351.7|28331.7|28350|28330|28352.5|28332.5|28350|28330|15
1604298000000|2020-11-02 06:20:00|28351.5|28331.5|28347.1|28327.1|28352.5|28332.5|28347.1|28327.1|23
1604298300000|2020-11-02 06:25:00|28348|28328|28348|28328|28348|28328|28348|28328|1
1604298600000|2020-11-02 06:30:00|28349|28329|28348|28328|28352.5|28332.5|28348|28328|12
1604299200000|2020-11-02 06:40:00|28348.5|28328.5|28353|28333|28353|28333|28348.5|28328.5|8
1604299500000|2020-11-02 06:45:00|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|1
1604299800000|2020-11-02 06:50:00|28351.5|28331.5|28352|28332|28353.5|28333.5|28351.5|28331.5|8
1604300100000|2020-11-02 06:55:00|28353.5|28333.5|28353.5|28333.5|28353.5|28333.5|28352.5|28332.5|7
1604300400000|2020-11-02 07:00:00|28353|28333|28367.5|28347.5|28369.5|28349.5|28353|28333|43
1604300700000|2020-11-02 07:05:00|28368|28348|28395|28360|28396|28364.5|28368|28348|26
1604301000000|2020-11-02 07:10:00|28392.6|28372.6|28378.3|28358.3|28395|28372.6|28378.3|28357.5|31
1604301300000|2020-11-02 07:15:00|28377.5|28357.5|28358|28338|28384.5|28357.5|28357.8|28336.5|26
1604301600000|2020-11-02 07:20:00|28358.5|28338.5|28361|28341|28384|28348|28358|28338|54
1604301900000|2020-11-02 07:25:00|28384|28347|28361|28341|28384|28349|28360.5|28332.5|14
1604302200000|2020-11-02 07:30:00|28362|28342|28367.5|28332.5|28394.5|28359.5|28357.5|28332.5|13
1604302500000|2020-11-02 07:35:00|28368.2|28333.2|28373.3|28338.3|28373.8|28338.8|28367.5|28332.5|9
1604302800000|2020-11-02 07:40:00|28370.5|28335.5|28380.3|28345.3|28380.7|28345.7|28370.5|28335.5|15
1604303100000|2020-11-02 07:45:00|28381.3|28346.3|28375|28340|28381.5|28346.5|28374|28339|17
1604303400000|2020-11-02 07:50:00|28375.7|28340.7|28376|28341|28376|28341|28374|28339|6
1604304000000|2020-11-02 08:00:00|28376.7|28341.7|28376|28341|28376.7|28341.7|28375.7|28340.7|4
1604304300000|2020-11-02 08:05:00|28376.7|28341.7|28373.5|28338.5|28376.7|28341.7|28368.6|28333.6|19
1604304600000|2020-11-02 08:10:00|28374|28339|28360.7|28340.7|28374.8|28342.1|28360.7|28335.6|8
1604304900000|2020-11-02 08:15:00|28362.1|28342.1|28360.7|28340.7|28362.1|28342.1|28360.7|28340.7|2
1604305200000|2020-11-02 08:20:00|28362.2|28342.2|28360.7|28340.7|28362.2|28342.2|28360.7|28340.7|2
1604305500000|2020-11-02 08:25:00|28363.6|28343.6|28362.2|28342.2|28363.6|28343.6|28362.2|28342.2|2
1604306100000|2020-11-02 08:35:00|28363.6|28343.6|28362.2|28342.2|28363.6|28343.6|28360.8|28340.8|4
1604306400000|2020-11-02 08:40:00|28360.7|28340.7|28362.2|28342.2|28362.2|28342.2|28360.7|28340.7|2
1604306700000|2020-11-02 08:45:00|28365|28345|28365|28345|28367.5|28347.5|28362.5|28342.5|8
1604307000000|2020-11-02 08:50:00|28367.5|28347.5|28362.5|28342.5|28367.5|28347.5|28362.5|28342.5|7
1604307300000|2020-11-02 08:55:00|28363|28343|28362.5|28342.5|28363|28343|28360|28340|9
1604307600000|2020-11-02 09:00:00|28361.8|28341.8|28360|28340|28362.5|28342.5|28360|28340|12
1604307900000|2020-11-02 09:05:00|28357.8|28337.8|28357.5|28337.5|28357.8|28337.8|28357.5|28337.5|2
1604308800000|2020-11-02 09:20:00|28352.6|28332.6|28354|28319|28354.5|28332.6|28352.6|28319|4
1604309100000|2020-11-02 09:25:00|28357.3|28322.3|28357.5|28322.5|28357.5|28322.5|28357.3|28322.3|2
1604309400000|2020-11-02 09:30:00|28348.3|28328.3|28354|28319|28354|28328.8|28348.3|28319|3
1604309700000|2020-11-02 09:35:00|28354.5|28319.5|28354.5|28319.5|28354.5|28319.5|28354.5|28319.5|1
1604310000000|2020-11-02 09:40:00|28349.1|28329.1|28354.5|28319.5|28354.5|28329.1|28349.1|28319.5|2
1604310300000|2020-11-02 09:45:00|28355|28320|28355|28320|28355|28320|28355|28320|1
1604310600000|2020-11-02 09:50:00|28354.5|28319.5|28352.5|28317.5|28354.5|28319.5|28352.5|28317.5|2
1604310900000|2020-11-02 09:55:00|28342.8|28322.8|28342.3|28322.3|28342.8|28322.8|28342.3|28322.3|2
1604311200000|2020-11-02 10:00:00|28340|28320|28337.5|28317.5|28340|28320|28337.5|28317.5|3
1604311800000|2020-11-02 10:10:00|28336.5|28316.5|28337.5|28302.5|28337.5|28316.5|28332.5|28299.9|6
1604312100000|2020-11-02 10:15:00|28332.5|28312.5|28324.7|28304.7|28332.5|28312.5|28321.3|28301.3|8
1604312400000|2020-11-02 10:20:00|28319.7|28299.7|28329.4|28294.4|28329.4|28299.7|28319.7|28294.4|2
1604312700000|2020-11-02 10:25:00|28326.7|28291.7|28319.7|28299.7|28326.7|28302.7|28319.7|28291.7|4
1604313000000|2020-11-02 10:30:00|28320|28300|28322.5|28302.5|28322.5|28302.5|28320|28300|3
1604313300000|2020-11-02 10:35:00|28322.8|28302.8|28316.5|28296.5|28322.8|28302.8|28315.1|28295.1|6
1604313600000|2020-11-02 10:40:00|28315.1|28295.1|28315.1|28295.1|28315.1|28295.1|28312.6|28292.6|3
1604313900000|2020-11-02 10:45:00|28315.4|28295.4|28315.1|28295.1|28315.4|28295.4|28315.1|28295.1|2
1604314200000|2020-11-02 10:50:00|28315.4|28295.4|28315.1|28295.1|28331|28299.7|28315.1|28295.1|9
1604314500000|2020-11-02 10:55:00|28319.3|28284.3|28335|28300|28335|28300|28313.4|28284.3|10
1604314800000|2020-11-02 11:00:00|28335.5|28300.5|28327.5|28292.5|28335.5|28300.5|28327.5|28292.5|8
1604315400000|2020-11-02 11:10:00|28330|28295|28330|28295|28341|28306|28318.3|28287.5|19
1604315700000|2020-11-02 11:15:00|28332.3|28297.3|28332.5|28297.5|28332.5|28297.5|28330|28295|11
1604316000000|2020-11-02 11:20:00|28323.9|28303.9|28338|28303|28338|28305|28317.5|28297.5|15
1604316300000|2020-11-02 11:25:00|28337.2|28302.2|28332.5|28297.5|28337.5|28302.5|28332.5|28297.5|4
1604316900000|2020-11-02 11:35:00|28330|28295|28317.5|28297.5|28332.5|28298.3|28317.5|28292.5|15
1604317200000|2020-11-02 11:40:00|28320|28300|28320|28300|28320|28300|28320|28300|1
1604317500000|2020-11-02 11:45:00|28318|28298|28331|28296|28332|28298|28317.5|28295|6
1604317800000|2020-11-02 11:50:00|28330.5|28295.5|28330|28295|28330.5|28295.5|28330|28295|2
1604318700000|2020-11-02 12:05:00|28332.3|28297.3|28327.5|28292.5|28332.3|28305.5|28317.5|28292.5|22
1604319300000|2020-11-02 12:15:00|28327.8|28292.8|28327.5|28292.5|28327.8|28292.8|28327.5|28292.5|2
1604319900000|2020-11-02 12:25:00|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|1
1604320200000|2020-11-02 12:30:00|28321.1|28301.1|28322.3|28302.3|28322.3|28302.3|28321.1|28301.1|5
1604320500000|2020-11-02 12:35:00|28324.6|28304.6|28322.6|28302.6|28325.5|28305.5|28322.6|28302.6|4
1604320800000|2020-11-02 12:40:00|28324.3|28304.3|28337.2|28302.2|28339.5|28305.5|28324.3|28302.2|9
1604321100000|2020-11-02 12:45:00|28322.7|28302.7|28322.5|28302.5|28323.9|28303.9|28322.5|28302.5|6
1604321400000|2020-11-02 12:50:00|28325|28305|28325|28305|28325|28305|28325|28305|1
1604322300000|2020-11-02 13:05:00|28324.8|28304.8|28322.5|28302.5|28324.8|28304.8|28322.5|28302.5|2
1604322600000|2020-11-02 13:10:00|28321.1|28301.1|28325|28305|28325|28305|28321.1|28301.1|5
1604323200000|2020-11-02 13:20:00|28324.8|28304.8|28335|28300|28335|28304.8|28320|28295.5|10
1604324100000|2020-11-02 13:35:00|28337|28302|28337.5|28302.5|28337.5|28302.5|28335|28300|3
1604324400000|2020-11-02 13:40:00|28335|28300|28335|28300|28335|28300|28335|28300|1
1604325300000|2020-11-02 13:55:00|28336|28301|28337.5|28302.5|28337.5|28302.5|28336|28301|2
1604325600000|2020-11-02 14:00:00|28335|28300|28337.5|28302.5|28340.5|28305.5|28332.5|28297.5|8
1604326200000|2020-11-02 14:10:00|28339|28304|28340.5|28305.5|28340.5|28305.5|28339|28304|2
1604326500000|2020-11-02 14:15:00|28340.4|28305.4|28337.5|28302.5|28340.4|28305.4|28335|28300|6
1604326800000|2020-11-02 14:20:00|28339.5|28304.5|28340.5|28305.5|28342.5|28307.5|28339.5|28304.5|5
1604327100000|2020-11-02 14:25:00|28342.5|28307.5|28340.5|28305.5|28342.5|28307.5|28340.5|28305.5|2
1604327700000|2020-11-02 14:35:00|28340.4|28305.4|28354.5|28319.5|28354.5|28319.5|28340.4|28305.4|7
1604328000000|2020-11-02 14:40:00|28352|28317|28351.5|28316.5|28353.5|28318.5|28351.5|28316.5|4
1604328300000|2020-11-02 14:45:00|28352|28317|28353.5|28318.5|28354|28319|28352|28317|5
1604328600000|2020-11-02 14:50:00|28347.5|28312.5|28345.5|28310.5|28347.5|28312.5|28345|28310|7
1604329200000|2020-11-02 15:00:00|28347.5|28312.5|28347.5|28312.5|28350.5|28315.5|28347.5|28312.5|3
1604329500000|2020-11-02 15:05:00|28345.3|28310.3|28340.5|28305.5|28345.3|28310.3|28340.5|28305.5|3
1604330100000|2020-11-02 15:15:00|28342.1|28307.1|28342.5|28307.5|28342.5|28307.5|28340.5|28305.5|3
1604331300000|2020-11-02 15:35:00|28344.4|28309.4|28350.5|28315.5|28350.5|28315.5|28344.4|28309.4|5
1604332800000|2020-11-02 16:00:00|28350|28315|28347.5|28312.5|28350.5|28315.5|28347.5|28312.5|3
1604333100000|2020-11-02 16:05:00|28345.5|28310.5|28340.5|28305.5|28345.5|28310.5|28340.5|28305.5|3
1604334000000|2020-11-02 16:20:00|28343.6|28308.6|28350.5|28315.5|28350.5|28315.5|28343.6|28308.6|4
1604334300000|2020-11-02 16:25:00|28349.8|28314.8|28349.8|28314.8|28349.8|28314.8|28349.8|28314.8|1
1604334900000|2020-11-02 16:35:00|28350.1|28315.1|28350.1|28315.1|28350.1|28315.1|28350.1|28315.1|1
1604335500000|2020-11-02 16:45:00|28340.4|28320.4|28342.9|28322.9|28342.9|28322.9|28339.8|28307.9|5
1604336100000|2020-11-02 16:55:00|28341.6|28321.6|28345.5|28310.5|28345.6|28321.6|28338|28310.5|10
1604336400000|2020-11-02 17:00:00|28345.9|28310.9|28347.5|28312.5|28347.5|28324.2|28337.9|28310.9|14
1604336700000|2020-11-02 17:05:00|28350.4|28315.4|28350.4|28315.4|28350.4|28315.4|28350.4|28315.4|1
1604337000000|2020-11-02 17:10:00|28349.1|28314.1|28350.4|28315.4|28351.7|28316.7|28349.1|28314.1|4
1604337900000|2020-11-02 17:25:00|28351.7|28316.7|28357.5|28322.5|28362|28327|28351.7|28316.7|15
1604338200000|2020-11-02 17:30:00|28357.8|28322.8|28357.5|28322.5|28357.8|28322.8|28349.6|28314.6|13
1604338500000|2020-11-02 17:35:00|28355|28320|28355|28320|28355|28320|28355|28320|1
1604338800000|2020-11-02 17:40:00|28360.1|28325.1|28357.5|28322.5|28362.5|28327.5|28357.5|28322.5|7
1604339100000|2020-11-02 17:45:00|28362.9|28327.9|28365.4|28330.4|28365.4|28330.4|28362.5|28327.5|6
1604339400000|2020-11-02 17:50:00|28366.6|28331.6|28367.5|28332.5|28372.5|28337.5|28366.6|28331.6|4
1604340000000|2020-11-02 18:00:00|28366.7|28331.7|28365.5|28330.5|28366.7|28331.7|28360.5|28325.5|5
1604340600000|2020-11-02 18:10:00|28360|28325|28368|28333|28368|28333|28360|28325|4
1604340900000|2020-11-02 18:15:00|28367.5|28332.5|28372.5|28337.5|28372.5|28337.5|28366|28331|6
1604341200000|2020-11-02 18:20:00|28361.2|28341.2|28372.5|28337.5|28372.5|28341.2|28361.2|28330.5|6
1604341800000|2020-11-02 18:30:00|28371.7|28336.7|28372.5|28337.5|28372.5|28337.5|28371.7|28336.7|2
1604342100000|2020-11-02 18:35:00|28370.4|28335.4|28372.5|28337.5|28372.5|28337.5|28370.4|28335.4|2
1604342400000|2020-11-02 18:40:00|28361.2|28341.2|28365.4|28330.4|28370.3|28341.2|28360.1|28330.4|7
1604342700000|2020-11-02 18:45:00|28366.6|28331.6|28367.5|28332.5|28367.5|28332.5|28366.6|28331.6|3
1604343000000|2020-11-02 18:50:00|28366.7|28331.7|28370.4|28335.4|28370.4|28335.4|28366.7|28331.7|3
1604343300000|2020-11-02 18:55:00|28370.5|28335.5|28372.5|28337.5|28372.5|28337.5|28370.4|28335.4|5
1604343600000|2020-11-02 19:00:00|28370|28335|28370|28335|28370|28335|28370|28335|1
1604344200000|2020-11-02 19:10:00|28368|28333|28358.8|28338.8|28370.8|28350.8|28358|28332.5|10
1604344500000|2020-11-02 19:15:00|28360|28340|28360|28340|28360|28340|28360|28340|1
1604345100000|2020-11-02 19:25:00|28363.5|28343.5|28358.6|28338.6|28365|28345|28358|28338|8
1604345400000|2020-11-02 19:30:00|28358.7|28338.7|28360|28340|28361.3|28341.3|28358.7|28338.7|4
1604345700000|2020-11-02 19:35:00|28358.5|28338.5|28355|28320|28362.5|28338.5|28349.2|28320|8
1604346000000|2020-11-02 19:40:00|28349.2|28329.2|28350|28330|28350.5|28330.5|28349.2|28329.2|3
1604346600000|2020-11-02 19:50:00|28352.2|28332.2|28362.5|28327.5|28365|28337.9|28352.2|28327.5|8
1604370600000|2020-11-03 02:30:00|28351.3|28331.3|28358.5|28338.5|28359.3|28339.3|28351|28331|30
1604370900000|2020-11-03 02:35:00|28357.7|28337.7|28356|28336|28357.7|28337.7|28356|28336|8
1604371200000|2020-11-03 02:40:00|28356.5|28336.5|28355.7|28335.7|28356.5|28336.5|28355.2|28335.2|4
1604371500000|2020-11-03 02:45:00|28356.2|28336.2|28364.3|28344.3|28367.2|28347.2|28356.2|28336.2|18
1604371800000|2020-11-03 02:50:00|28365.5|28345.5|28386.5|28351.5|28386.8|28356.8|28362.8|28340.7|41
1604372100000|2020-11-03 02:55:00|28386.8|28351.8|28374.8|28354.8|28389.3|28355|28374.8|28350|12
1604372400000|2020-11-03 03:00:00|28373.8|28353.8|28379.5|28359.5|28385.8|28365.8|28372.9|28352.9|23
1604372700000|2020-11-03 03:05:00|28380.5|28360.5|28387.3|28367.3|28389.5|28369.5|28380.5|28360.5|20
1604373000000|2020-11-03 03:10:00|28386.8|28366.8|28386.8|28366.8|28386.8|28366.8|28386.8|28366.8|1
1604373300000|2020-11-03 03:15:00|28386.3|28366.3|28387.3|28367.3|28387.3|28367.3|28386.3|28366.3|5
1604373600000|2020-11-03 03:20:00|28386.8|28366.8|28382.5|28362.5|28386.8|28366.8|28378.8|28358.8|11
1604373900000|2020-11-03 03:25:00|28383|28363|28385|28365|28385.3|28365.3|28382.5|28362.5|5
1604374200000|2020-11-03 03:30:00|28382.8|28362.8|28386|28366|28386|28366|28377.8|28357.8|14
1604374800000|2020-11-03 03:40:00|28386.5|28366.5|28392.5|28372.5|28400|28380|28386.5|28366.5|14
1604375400000|2020-11-03 03:50:00|28391.1|28371.1|28394|28374|28394.5|28374.5|28391.1|28371.1|5
1604375700000|2020-11-03 03:55:00|28393.5|28373.5|28388.3|28368.3|28394|28374|28387.8|28367.8|5
1604376000000|2020-11-03 04:00:00|28388.8|28368.8|28388.8|28368.8|28388.8|28368.8|28387.8|28367.8|3
1604376300000|2020-11-03 04:05:00|28387.8|28367.8|28387.8|28367.8|28387.8|28367.8|28387|28367|4
1604376900000|2020-11-03 04:15:00|28384.3|28364.3|28385|28365|28385|28365|28382|28362|6
1604377200000|2020-11-03 04:20:00|28385.3|28365.3|28385.8|28365.8|28385.8|28365.8|28385.3|28365.3|2
1604377800000|2020-11-03 04:30:00|28385|28365|28390|28355|28390|28365|28376|28353.3|11
1604378700000|2020-11-03 04:45:00|28377.8|28357.8|28382.5|28362.5|28384.8|28364.8|28377.5|28357.5|6
1604379000000|2020-11-03 04:50:00|28382.8|28362.8|28385.8|28365.8|28385.8|28365.8|28382.8|28362.8|2
1604379300000|2020-11-03 04:55:00|28386.8|28366.8|28391.3|28371.3|28391.8|28371.8|28386.8|28366.8|3
1604379600000|2020-11-03 05:00:00|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|1
1604379900000|2020-11-03 05:05:00|28389.8|28369.8|28385.5|28365.5|28389.8|28369.8|28385.2|28365.2|4
1604380200000|2020-11-03 05:10:00|28382.8|28362.8|28382.8|28362.8|28382.8|28362.8|28382.8|28362.8|1
1604380500000|2020-11-03 05:15:00|28382.5|28362.5|28382.8|28362.8|28382.8|28362.8|28382.5|28362.5|2
1604380800000|2020-11-03 05:20:00|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|1
1604381100000|2020-11-03 05:25:00|28383.3|28363.3|28380.3|28360.3|28383.3|28363.3|28380|28360|12
1604381400000|2020-11-03 05:30:00|28380|28360|28381.3|28361.3|28381.3|28361.3|28376.1|28356.1|12
1604381700000|2020-11-03 05:35:00|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|1
1604382000000|2020-11-03 05:40:00|28381.8|28361.8|28383.5|28363.5|28383.5|28363.5|28381.8|28361.8|3
1604382300000|2020-11-03 05:45:00|28385.5|28365.5|28385.8|28365.8|28387.5|28367.5|28385.5|28365.5|4
1604382900000|2020-11-03 05:55:00|28385.3|28365.3|28384.3|28364.3|28385.8|28365.8|28382.8|28362.8|7
1604383200000|2020-11-03 06:00:00|28386.2|28366.2|28385|28365|28387.2|28367.2|28383.8|28363.8|8
1604383500000|2020-11-03 06:05:00|28385.3|28365.3|28390.3|28370.3|28393.9|28373.9|28385|28365|19
1604383800000|2020-11-03 06:10:00|28388|28368|28377.8|28357.8|28388|28368|28377.8|28357.8|15
1604384100000|2020-11-03 06:15:00|28377.9|28357.9|28378.5|28358.5|28378.6|28358.6|28364.7|28344.7|36
1604384400000|2020-11-03 06:20:00|28377.2|28357.2|28382.9|28362.9|28387|28367|28376.5|28356.5|19
1604384700000|2020-11-03 06:25:00|28382.8|28362.8|28372|28352|28383.3|28363.3|28371.5|28351.5|21
1604385000000|2020-11-03 06:30:00|28368.5|28348.5|28370.5|28350.5|28370.5|28350.5|28368.5|28348.5|4
1604385300000|2020-11-03 06:35:00|28370|28350|28367.3|28347.3|28370|28350|28367.3|28347.3|6
1604385600000|2020-11-03 06:40:00|28365.5|28345.5|28365|28345|28365.5|28345.5|28365|28345|4
1604385900000|2020-11-03 06:45:00|28367.2|28347.2|28367.2|28347.2|28368.5|28348.5|28367.2|28347.2|3
1604386200000|2020-11-03 06:50:00|28368.5|28348.5|28373.6|28353.6|28374.1|28354.1|28368.5|28348.5|9
1604386500000|2020-11-03 06:55:00|28373.5|28353.5|28379.5|28359.5|28380.3|28360.3|28373.5|28353.5|7
1604386800000|2020-11-03 07:00:00|28380.3|28360.3|28382.8|28362.8|28387.6|28367.6|28380.3|28360.3|26
1604387100000|2020-11-03 07:05:00|28382.5|28362.5|28387|28367|28387.6|28367.6|28382.5|28362.5|11
1604387400000|2020-11-03 07:10:00|28387.5|28367.5|28392.6|28372.6|28393.6|28373.6|28387.5|28367.5|8
1604387700000|2020-11-03 07:15:00|28392.5|28372.5|28396.5|28376.5|28396.5|28376.5|28392.2|28372.2|5
1604388000000|2020-11-03 07:20:00|28397|28377|28401.5|28381.5|28401.5|28381.5|28395|28375|6
1604388300000|2020-11-03 07:25:00|28401|28381|28390|28370|28403.8|28383.8|28386.5|28366.5|17
1604388600000|2020-11-03 07:30:00|28391.8|28371.8|28390|28370|28391.8|28371.8|28389.3|28369.3|4
1604388900000|2020-11-03 07:35:00|28388.4|28368.4|28387.5|28367.5|28388.7|28368.7|28386.3|28366.3|8
1604389200000|2020-11-03 07:40:00|28385|28365|28387|28367|28387.7|28367.7|28380|28360|10
1604389500000|2020-11-03 07:45:00|28386.1|28366.1|28392.2|28372.2|28392.2|28372.2|28386.1|28366.1|10
1604389800000|2020-11-03 07:50:00|28392.5|28372.5|28397.7|28377.7|28398.3|28378.3|28392.5|28372.5|6
1604390100000|2020-11-03 07:55:00|28396.6|28376.6|28397.5|28377.5|28398.8|28378.8|28396.6|28376.6|4
1604390400000|2020-11-03 08:00:00|28397.2|28377.2|28397.5|28377.5|28397.5|28377.5|28396.3|28376.3|4
1604390700000|2020-11-03 08:05:00|28395|28375|28392.5|28372.5|28398.1|28378.1|28392.5|28372.5|6
1604391000000|2020-11-03 08:10:00|28392.2|28372.2|28392.2|28372.2|28392.2|28372.2|28391.3|28371.3|5
1604391300000|2020-11-03 08:15:00|28388.5|28368.5|28387.5|28367.5|28392.3|28372.3|28387.2|28367.2|21
1604391600000|2020-11-03 08:20:00|28389.8|28369.8|28387.2|28367.2|28389.8|28369.8|28387.2|28367.2|6
1604391900000|2020-11-03 08:25:00|28382.5|28362.5|28382.2|28362.2|28384.8|28364.8|28382.2|28362.2|4
1604392200000|2020-11-03 08:30:00|28386.9|28366.9|28387.2|28367.2|28387.2|28367.2|28382.2|28362.2|10
1604392500000|2020-11-03 08:35:00|28389.8|28369.8|28387.1|28367.1|28389.8|28369.8|28382.5|28362.5|5
1604392800000|2020-11-03 08:40:00|28385.4|28365.4|28387.2|28367.2|28387.3|28367.3|28382.5|28362.5|17
1604393100000|2020-11-03 08:45:00|28387.5|28367.5|28395|28375|28395|28375|28387.2|28367.2|21
1604393400000|2020-11-03 08:50:00|28393.7|28373.7|28392.5|28372.5|28393.7|28373.7|28390|28370|4
1604393700000|2020-11-03 08:55:00|28387.8|28367.8|28377.1|28357.1|28392.2|28372.2|28370.5|28350.5|26
1604394000000|2020-11-03 09:00:00|28377.3|28357.3|28377.2|28357.2|28377.5|28357.5|28374.5|28354.5|17
1604394300000|2020-11-03 09:05:00|28381.3|28361.3|28380|28360|28382.5|28362.5|28380|28360|3
1604394600000|2020-11-03 09:10:00|28382.5|28362.5|28395|28375|28397.5|28377.5|28382.5|28362.5|27
1604394900000|2020-11-03 09:15:00|28389.3|28369.3|28385|28365|28395|28369.3|28377.7|28357.7|17
1604395500000|2020-11-03 09:25:00|28382.5|28362.5|28377.5|28357.5|28382.5|28362.5|28377.5|28357.5|3
1604396100000|2020-11-03 09:35:00|28384.5|28364.5|28387.5|28367.5|28390|28370|28382.2|28362.2|19
1604396400000|2020-11-03 09:40:00|28385|28365|28375|28355|28385|28365|28372.5|28352.5|17
1604396700000|2020-11-03 09:45:00|28377.5|28357.5|28382.5|28362.5|28382.5|28362.5|28377.5|28357.5|2
1604397000000|2020-11-03 09:50:00|28385|28365|28377.5|28357.5|28385|28365|28372.5|28352.5|26
1604397300000|2020-11-03 09:55:00|28377.2|28357.2|28390|28370|28390|28370|28377.2|28357.2|10
1604397600000|2020-11-03 10:00:00|28387.5|28367.5|28387.5|28367.5|28395.8|28374.4|28385|28360|25
1604397900000|2020-11-03 10:05:00|28388.7|28368.7|28390|28370|28390|28370|28387.5|28367.5|4
1604398200000|2020-11-03 10:10:00|28385|28365|28387.5|28367.5|28390|28370|28385|28365|22
1604398500000|2020-11-03 10:15:00|28386.8|28366.8|28387.5|28367.5|28387.5|28367.5|28386.8|28366.8|2
1604398800000|2020-11-03 10:20:00|28389.5|28369.5|28390|28370|28390|28370|28385.1|28365.1|4
1604399100000|2020-11-03 10:25:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1604399400000|2020-11-03 10:30:00|28387.5|28367.5|28387.5|28367.5|28388.7|28368.7|28387.5|28367.5|5
1604399700000|2020-11-03 10:35:00|28385|28365|28387.5|28367.5|28387.5|28367.5|28382|28362|7
1604400000000|2020-11-03 10:40:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1604400300000|2020-11-03 10:45:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1604400600000|2020-11-03 10:50:00|28393.7|28373.7|28393.7|28373.7|28393.7|28373.7|28393.7|28373.7|1
1604400900000|2020-11-03 10:55:00|28392.5|28372.5|28395|28375|28397.3|28377.3|28392.5|28372.5|9
1604401200000|2020-11-03 11:00:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1604401800000|2020-11-03 11:10:00|28394.8|28374.8|28390|28370|28400|28374.8|28390|28362.5|4
1604402400000|2020-11-03 11:20:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1604403000000|2020-11-03 11:30:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1604403300000|2020-11-03 11:35:00|28382.5|28362.5|28387.5|28367.5|28392.2|28372.2|28382.5|28362.5|7
1604403600000|2020-11-03 11:40:00|28390|28370|28390|28370|28390|28370|28388.4|28368.4|7
1604404800000|2020-11-03 12:00:00|28387.5|28367.5|28387.5|28367.5|28390|28370|28385.5|28365.5|17
1604405100000|2020-11-03 12:05:00|28387.2|28367.2|28387.5|28367.5|28387.5|28367.5|28386.3|28366.3|3
1604405400000|2020-11-03 12:10:00|28385.5|28365.5|28390|28355|28390|28366|28385.5|28355|3
1604406000000|2020-11-03 12:20:00|28384.5|28364.5|28387.2|28367.2|28387.3|28367.3|28384.5|28364.5|4
1604406300000|2020-11-03 12:25:00|28385|28365|28385|28365|28387.2|28367.2|28382.5|28362.5|9
1604406900000|2020-11-03 12:35:00|28382|28362|28382.5|28362.5|28382.5|28362.5|28382|28362|2
1604407200000|2020-11-03 12:40:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604407500000|2020-11-03 12:45:00|28382.5|28347.5|28382.5|28347.5|28382.5|28347.5|28382.5|28347.5|1
1604408100000|2020-11-03 12:55:00|28380|28360|28380.3|28360.3|28385|28365|28380|28347.5|7
1604408400000|2020-11-03 13:00:00|28385.1|28365.1|28383.3|28348.3|28385.1|28365.1|28380|28348.3|10
1604408700000|2020-11-03 13:05:00|28380|28360|28382.5|28362.5|28382.5|28362.5|28380|28360|2
1604409600000|2020-11-03 13:20:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604409900000|2020-11-03 13:25:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1604410200000|2020-11-03 13:30:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1604410500000|2020-11-03 13:35:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604410800000|2020-11-03 13:40:00|28382.8|28362.8|28387.2|28367.2|28387.2|28367.2|28380|28360|9
1604411100000|2020-11-03 13:45:00|28387.3|28367.3|28392.5|28372.5|28392.5|28372.5|28387.2|28367.2|6
1604411400000|2020-11-03 13:50:00|28393.9|28373.9|28397.5|28377.5|28402.5|28382.5|28392.5|28372.5|16
1604411700000|2020-11-03 13:55:00|28402.2|28382.2|28400|28380|28402.5|28382.5|28397|28377|11
1604412000000|2020-11-03 14:00:00|28411|28376|28407.4|28387.4|28412|28387.4|28402.5|28376|8
1604412300000|2020-11-03 14:05:00|28407.5|28387.5|28418|28383|28420|28397.2|28407.4|28379|23
1604412600000|2020-11-03 14:10:00|28418.1|28383.1|28423|28388|28423|28401.7|28413.5|28383.1|25
1604412900000|2020-11-03 14:15:00|28411.2|28391.2|28410|28390|28411.2|28391.2|28407.5|28387.5|12
1604413200000|2020-11-03 14:20:00|28415|28395|28412.5|28392.5|28420|28395|28407.8|28382.5|11
1604413500000|2020-11-03 14:25:00|28407.8|28387.8|28412|28377|28419.3|28387.8|28400.2|28365.2|16
1604413800000|2020-11-03 14:30:00|28407.5|28387.5|28407.5|28387.5|28410|28390|28407.5|28387.5|5
1604414100000|2020-11-03 14:35:00|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|28406.6|28386.6|3
1604414400000|2020-11-03 14:40:00|28402.9|28382.9|28405.4|28385.4|28407.9|28387.9|28402.9|28382.9|7
1604414700000|2020-11-03 14:45:00|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|1
1604415000000|2020-11-03 14:50:00|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|1
1604415300000|2020-11-03 14:55:00|28403|28383|28405.4|28385.4|28405.4|28385.4|28403|28383|10
1604415600000|2020-11-03 15:00:00|28402.9|28382.9|28397.9|28377.9|28407.9|28382.9|28397.9|28367.9|6
1604415900000|2020-11-03 15:05:00|28400.4|28380.4|28407.9|28372.9|28407.9|28380.4|28400.4|28370.4|5
1604416200000|2020-11-03 15:10:00|28402.9|28382.9|28400.4|28380.4|28402.9|28382.9|28400.4|28380.4|2
1604416500000|2020-11-03 15:15:00|28401|28381|28400|28380|28405.5|28385.5|28398|28378|5
1604416800000|2020-11-03 15:20:00|28408|28373|28408.5|28373.5|28408.5|28373.5|28408|28373|2
1604417100000|2020-11-03 15:25:00|28407.8|28387.8|28407.9|28387.9|28410.4|28390.4|28402.9|28382.9|23
1604417400000|2020-11-03 15:30:00|28405.4|28385.4|28415.9|28380.9|28415.9|28385.6|28405.1|28380.9|5
1604417700000|2020-11-03 15:35:00|28415.4|28380.4|28415.2|28395.2|28421.4|28395.2|28409.9|28380.4|10
1604418000000|2020-11-03 15:40:00|28415.3|28395.3|28413.9|28393.9|28415.3|28395.3|28413.9|28393.9|9
1604418300000|2020-11-03 15:45:00|28412.5|28392.5|28419|28384|28419|28393.9|28412|28384|5
1604418600000|2020-11-03 15:50:00|28420|28385|28418.9|28383.9|28420|28385|28418.9|28383.9|3
1604418900000|2020-11-03 15:55:00|28413.9|28378.9|28408.9|28388.9|28415|28388.9|28408.9|28378.9|3
1604419500000|2020-11-03 16:05:00|28408.7|28388.7|28407|28387|28408.7|28388.7|28406.5|28386.5|4
1604419800000|2020-11-03 16:10:00|28414|28379|28414|28379|28414|28379|28413.9|28378.9|3
1604420100000|2020-11-03 16:15:00|28415|28380|28406|28386|28415|28387.2|28406|28378.5|4
1604420400000|2020-11-03 16:20:00|28407.5|28387.5|28405.5|28385.5|28413|28387.5|28405.5|28378|4
1604420700000|2020-11-03 16:25:00|28407|28387|28413.9|28393.9|28414.3|28394.3|28407|28387|11
1604421000000|2020-11-03 16:30:00|28414.3|28394.3|28427.9|28392.9|28428.9|28398.9|28414.3|28388.9|11
1604421300000|2020-11-03 16:35:00|28427.4|28392.4|28427.7|28407.7|28434.5|28413.1|28419.4|28392.4|24
1604421600000|2020-11-03 16:40:00|28427.8|28407.8|28427.5|28407.5|28440|28408.1|28422.5|28396.5|32
1604421900000|2020-11-03 16:45:00|28447.5|28412.5|28445|28410|28449.5|28414.5|28445|28410|9
1604422200000|2020-11-03 16:50:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1604422500000|2020-11-03 16:55:00|28440|28405|28437|28402|28442|28417|28427.6|28395.5|31
1604422800000|2020-11-03 17:00:00|28422.6|28402.6|28425|28405|28425|28405|28422.6|28402.6|15
1604423100000|2020-11-03 17:05:00|28422.5|28402.5|28422.9|28402.9|28422.9|28402.9|28421.2|28401.2|6
1604423400000|2020-11-03 17:10:00|28422.3|28402.3|28419.5|28399.5|28422.3|28402.3|28419.5|28399.5|2
1604423700000|2020-11-03 17:15:00|28420|28400|28430|28395|28430|28400.5|28420|28394.5|8
1604424600000|2020-11-03 17:30:00|28429.5|28394.5|28423.8|28388.8|28432.5|28402.5|28412.5|28385|25
1604424900000|2020-11-03 17:35:00|28424.3|28389.3|28427.5|28392.5|28428.8|28393.8|28424.3|28389.3|6
1604425500000|2020-11-03 17:45:00|28427.8|28392.8|28427.5|28392.5|28428.3|28393.3|28427.5|28392.5|4
1604425800000|2020-11-03 17:50:00|28427.8|28392.8|28430|28395|28430|28395|28427.8|28392.8|2
1604426100000|2020-11-03 17:55:00|28430.5|28395.5|28428|28393|28430.5|28395.5|28428|28393|2
1604426400000|2020-11-03 18:00:00|28427.5|28392.5|28425|28390|28427.5|28392.5|28425|28390|6
1604427600000|2020-11-03 18:20:00|28427|28392|28425|28390|28427|28392|28425|28390|5
1604428500000|2020-11-03 18:35:00|28426|28391|28427.5|28392.5|28427.5|28392.5|28426|28391|2
1604428800000|2020-11-03 18:40:00|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|1
1604429100000|2020-11-03 18:45:00|28427.5|28392.5|28432.5|28397.5|28432.5|28397.5|28427.5|28392.5|9
1604429400000|2020-11-03 18:50:00|28430|28395|28428.7|28393.7|28432.5|28397.5|28428.7|28393.7|4
1604429700000|2020-11-03 18:55:00|28431.2|28396.2|28432.5|28397.5|28432.5|28397.5|28431.2|28396.2|2
1604430600000|2020-11-03 19:10:00|28431.5|28396.5|28431|28396|28432.5|28397.5|28431|28396|3
1604430900000|2020-11-03 19:15:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|1
1604431500000|2020-11-03 19:25:00|28430|28395|28430|28395|28430.5|28395.5|28430|28395|3
1604432700000|2020-11-03 19:45:00|28433|28398|28431.8|28396.8|28433|28398|28431.8|28396.8|4
1604433000000|2020-11-03 19:50:00|28430|28395|28435.8|28400.8|28435.9|28400.9|28430|28395|7
1604457000000|2020-11-04 02:30:00|28499.8|28464.8|28493.1|28458.1|28501.5|28466.5|28493|28458|51
1604457300000|2020-11-04 02:35:00|28494.1|28459.1|28499.7|28464.7|28502|28473.5|28493.5|28458.9|47
1604457600000|2020-11-04 02:40:00|28494.2|28474.2|28539.8|28504.8|28552|28517|28494.2|28461|103
1604457900000|2020-11-04 02:45:00|28540.3|28505.3|28504|28484|28554|28522|28496.5|28467|85
1604458200000|2020-11-04 02:50:00|28504.5|28484.5|28498.5|28463.5|28516.7|28486|28486|28451|49
1604458500000|2020-11-04 02:55:00|28499.5|28464.5|28521|28486|28525.5|28490.5|28493.7|28458.7|70
1604458800000|2020-11-04 03:00:00|28522|28487|28530.6|28495.6|28580.4|28545.4|28513|28478|109
1604459100000|2020-11-04 03:05:00|28526.8|28491.8|28517.5|28482.5|28533.5|28498.5|28510|28475|52
1604459400000|2020-11-04 03:10:00|28512.8|28477.8|28504.5|28469.5|28513.8|28478.8|28490.9|28455.9|67
1604459700000|2020-11-04 03:15:00|28505.4|28470.4|28522.3|28487.3|28523.3|28488.3|28503.1|28468.1|53
1604460000000|2020-11-04 03:20:00|28521.5|28486.5|28524|28489|28524|28489|28518.5|28483.5|13
1604460300000|2020-11-04 03:25:00|28523|28488|28516.5|28481.5|28524.6|28489.6|28505|28470|76
1604460600000|2020-11-04 03:30:00|28517|28482|28532|28497|28534|28499|28515|28480|40
1604460900000|2020-11-04 03:35:00|28531.5|28496.5|28514.5|28479.5|28537|28502|28511.7|28476.7|42
1604461200000|2020-11-04 03:40:00|28515|28480|28516|28481|28517.5|28482.5|28507|28472|58
1604461500000|2020-11-04 03:45:00|28518.3|28483.3|28502.5|28467.5|28518.3|28483.3|28498.2|28463.2|24
1604461800000|2020-11-04 03:50:00|28503|28468|28526|28491|28534.5|28499.5|28503|28468|52
1604462100000|2020-11-04 03:55:00|28526.5|28491.5|28535.8|28500.8|28535.8|28500.8|28524|28489|18
1604462400000|2020-11-04 04:00:00|28534.8|28499.8|28535|28500|28549.5|28515.5|28520.1|28488|49
1604462700000|2020-11-04 04:05:00|28535.5|28500.5|28537.5|28502.5|28542|28507|28535|28500|12
1604463000000|2020-11-04 04:10:00|28538.8|28503.8|28540|28505|28540|28505|28538.8|28503.8|2
1604463300000|2020-11-04 04:15:00|28544.8|28509.8|28551.3|28516.3|28551.3|28516.3|28540|28505|21
1604463600000|2020-11-04 04:20:00|28551.9|28516.9|28540|28505|28551.9|28516.9|28538|28503|27
1604463900000|2020-11-04 04:25:00|28538.1|28503.1|28518|28491|28538.1|28503.1|28510.5|28475.5|33
1604464200000|2020-11-04 04:30:00|28515|28490|28520|28489.5|28520|28490|28514|28482|17
1604464500000|2020-11-04 04:35:00|28519|28480.7|28515|28480|28519|28480.7|28515|28480|4
1604465100000|2020-11-04 04:45:00|28517.8|28482.8|28532.2|28497.2|28541.7|28506.7|28513.2|28482.8|22
1604465400000|2020-11-04 04:50:00|28531|28496|28529.5|28494.5|28532.3|28504|28524|28489.9|20
1604465700000|2020-11-04 04:55:00|28530|28495|28537|28502|28537.5|28502.5|28530|28495|10
1604466000000|2020-11-04 05:00:00|28537.5|28502.5|28537.3|28502.3|28537.5|28502.5|28537.3|28502.3|4
1604466300000|2020-11-04 05:05:00|28536.3|28501.3|28536.8|28501.8|28536.8|28501.8|28536.3|28501.3|2
1604466600000|2020-11-04 05:10:00|28536.3|28501.3|28507.5|28472.5|28536.3|28501.3|28505.4|28470.4|29
1604466900000|2020-11-04 05:15:00|28507.8|28472.8|28530|28495|28530|28495|28507.8|28472.8|23
1604467200000|2020-11-04 05:20:00|28525|28490|28525|28490|28525|28490|28519.4|28484.4|4
1604467500000|2020-11-04 05:25:00|28522.5|28487.5|28511.8|28476.8|28522.5|28487.5|28511|28476|11
1604467800000|2020-11-04 05:30:00|28512.3|28477.3|28507.5|28472.5|28522|28494.1|28507|28472.5|47
1604468100000|2020-11-04 05:35:00|28509.7|28474.7|28507.5|28472.5|28514.8|28486.8|28506.2|28472.5|26
1604468400000|2020-11-04 05:40:00|28505.4|28470.4|28507.5|28472.5|28507.5|28472.5|28504.9|28469.9|5
1604468700000|2020-11-04 05:45:00|28507.8|28472.8|28520|28485|28529|28494|28504.7|28472.8|26
1604469000000|2020-11-04 05:50:00|28518|28483|28518.3|28483.3|28532.5|28497.5|28508.9|28480.3|30
1604469300000|2020-11-04 05:55:00|28525.5|28490.5|28532.3|28497.3|28532.8|28497.8|28524|28489|20
1604469600000|2020-11-04 06:00:00|28532.5|28497.5|28539.7|28504.7|28539.7|28504.7|28520.8|28485.8|44
1604469900000|2020-11-04 06:05:00|28537.5|28502.5|28521.5|28486.5|28539.8|28504.8|28513.1|28482.5|65
1604470200000|2020-11-04 06:10:00|28521|28486|28501|28481|28525|28495.8|28500.2|28469.5|44
1604470500000|2020-11-04 06:15:00|28501.7|28466.7|28506|28471|28510|28483.6|28493.4|28465.3|41
1604470800000|2020-11-04 06:20:00|28507.8|28472.8|28466.9|28431.9|28507.8|28472.8|28462.7|28427.7|84
1604471100000|2020-11-04 06:25:00|28464.5|28429.5|28462|28427|28466|28431.9|28444.7|28417.8|67
1604471400000|2020-11-04 06:30:00|28464.8|28429.8|28458.8|28423.8|28464.8|28434.5|28444.2|28415.3|89
1604471700000|2020-11-04 06:35:00|28459.3|28424.3|28463.8|28428.8|28466.5|28438.1|28451.6|28420.3|30
1604472000000|2020-11-04 06:40:00|28463.3|28428.3|28458.1|28438.1|28467|28439.5|28453|28424.5|33
1604472300000|2020-11-04 06:45:00|28457.3|28437.3|28453|28433|28465|28438.2|28452|28428.5|17
1604472600000|2020-11-04 06:50:00|28462|28427|28470.9|28435.9|28476.5|28448.1|28458.8|28427|43
1604472900000|2020-11-04 06:55:00|28464.4|28444.4|28469.8|28434.8|28477|28444.4|28464.4|28433.3|17
1604473200000|2020-11-04 07:00:00|28470.8|28435.8|28467.5|28432.5|28470.8|28444.4|28458.3|28430|25
1604473500000|2020-11-04 07:05:00|28467.8|28432.8|28467.3|28432.3|28471.9|28444|28458.8|28430.3|42
1604473800000|2020-11-04 07:10:00|28467.5|28432.5|28468.5|28433.5|28476.5|28444.4|28461.2|28430.2|33
1604474100000|2020-11-04 07:15:00|28468|28433|28463.8|28428.8|28475|28443.5|28453.4|28428.8|38
1604474400000|2020-11-04 07:20:00|28463.3|28428.3|28457.5|28437.5|28464.3|28440.7|28456.6|28427.5|17
1604474700000|2020-11-04 07:25:00|28460|28440|28476.9|28441.9|28479.7|28449.9|28458.4|28428.8|78
1604475000000|2020-11-04 07:30:00|28476.4|28441.4|28452.8|28417.8|28482|28454.7|28452.8|28417.8|40
1604475300000|2020-11-04 07:35:00|28456.4|28421.4|28472.5|28437.5|28472.5|28437.5|28455|28420|21
1604475600000|2020-11-04 07:40:00|28472.8|28437.8|28475|28440|28476.4|28441.4|28465.6|28430.6|32
1604475900000|2020-11-04 07:45:00|28476.7|28441.7|28500|28459.5|28503|28461|28475|28440|31
1604476200000|2020-11-04 07:50:00|28500.5|28460|28480.1|28445.1|28501|28460|28480.1|28445.1|22
1604476500000|2020-11-04 07:55:00|28477.8|28442.8|28485|28450|28485|28450|28475.3|28440.3|25
1604476800000|2020-11-04 08:00:00|28482.5|28447.5|28475.3|28440.3|28482.5|28447.5|28475.3|28440.3|21
1604477100000|2020-11-04 08:05:00|28477.5|28442.5|28480|28445|28480|28445|28477.5|28442.5|7
1604477400000|2020-11-04 08:10:00|28478.6|28443.6|28488.5|28453.5|28505|28457|28474.9|28439.9|27
1604477700000|2020-11-04 08:15:00|28490|28455|28487.5|28452.5|28490|28455|28487.5|28452.5|2
1604478000000|2020-11-04 08:20:00|28488.5|28453.5|28487.5|28452.5|28503|28464|28487.5|28452.5|11
1604478300000|2020-11-04 08:25:00|28490|28455|28492.5|28457.5|28517|28467|28490|28455|16
1604478600000|2020-11-04 08:30:00|28491.8|28456.8|28495|28460|28495|28465.1|28485.1|28454.5|11
1604479200000|2020-11-04 08:40:00|28493.8|28458.8|28495.3|28460.3|28522|28487|28485.7|28455|38
1604479500000|2020-11-04 08:45:00|28495.4|28460.4|28497|28462|28512.5|28477.5|28495.4|28460.4|15
1604479800000|2020-11-04 08:50:00|28497.5|28462.5|28500|28465|28500|28465|28497.5|28462.5|7
1604480100000|2020-11-04 08:55:00|28497.5|28462.5|28495|28460|28501.5|28466.5|28489|28454|19
1604480400000|2020-11-04 09:00:00|28490|28455|28495|28460|28498|28462|28486.5|28447|19
1604480700000|2020-11-04 09:05:00|28495.3|28460.3|28498.7|28463.7|28498.7|28463.7|28495.3|28460.3|3
1604481000000|2020-11-04 09:10:00|28496.7|28461.7|28492.5|28457.5|28496.7|28461.7|28492.5|28457.5|3
1604481900000|2020-11-04 09:25:00|28495.3|28460.3|28495.3|28460.3|28495.3|28460.3|28492.5|28457.5|3
1604482200000|2020-11-04 09:30:00|28492.5|28457.5|28477.5|28457.5|28492.5|28465|28477.5|28452.5|10
1604482500000|2020-11-04 09:35:00|28480|28460|28477.7|28457.7|28492.5|28465|28477.6|28455|32
1604482800000|2020-11-04 09:40:00|28480|28460|28493.7|28458.7|28493.7|28462.5|28471.3|28440.5|17
1604483100000|2020-11-04 09:45:00|28492.2|28457.2|28485|28450|28493.8|28458.8|28480|28445|22
1604483400000|2020-11-04 09:50:00|28475.2|28440.2|28480|28445|28481.7|28446.7|28475.2|28440.2|13
1604483700000|2020-11-04 09:55:00|28480.8|28445.8|28485|28450|28485.3|28450.3|28480.8|28445.8|6
1604484000000|2020-11-04 10:00:00|28483|28448|28501.5|28466.5|28504|28466.5|28482.9|28448|33
1604484300000|2020-11-04 10:05:00|28501|28466|28501|28466|28501|28466|28501|28466|1
1604484600000|2020-11-04 10:10:00|28498.5|28463.5|28496.8|28461.8|28498.5|28463.5|28496.8|28461.8|3
1604484900000|2020-11-04 10:15:00|28494.5|28459.5|28493.9|28458.9|28494.5|28459.5|28491.5|28456.5|5
1604485500000|2020-11-04 10:25:00|28492.5|28457.5|28487.5|28452.5|28492.5|28457.5|28487.5|28452.5|4
1604485800000|2020-11-04 10:30:00|28485.6|28450.6|28485.6|28450.6|28485.6|28450.6|28485.6|28450.6|1
1604486100000|2020-11-04 10:35:00|28487.5|28452.5|28477.7|28442.7|28487.5|28453.2|28472.4|28442.7|6
1604486700000|2020-11-04 10:45:00|28478|28443|28475|28440|28478|28443|28472.5|28437.5|6
1604487000000|2020-11-04 10:50:00|28473.8|28438.8|28458|28417|28473.8|28438.8|28454.5|28417|20
1604487300000|2020-11-04 10:55:00|28454|28415|28453|28418|28454|28418|28453|28415|5
1604487600000|2020-11-04 11:00:00|28451.6|28416|28442.5|28407.5|28453|28417.1|28439.7|28399|17
1604488500000|2020-11-04 11:15:00|28440|28405|28430|28395|28440|28405|28428.6|28393.6|9
1604488800000|2020-11-04 11:20:00|28440|28405|28430|28395|28440|28405|28430|28392|4
1604490300000|2020-11-04 11:45:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1604490600000|2020-11-04 11:50:00|28422.5|28387.5|28427.5|28392.5|28427.5|28392.5|28419.7|28384.7|4
1604490900000|2020-11-04 11:55:00|28425.1|28390.1|28422.2|28387.2|28427.6|28392.6|28419.7|28384.7|7
1604491200000|2020-11-04 12:00:00|28419.7|28384.7|28422.5|28387.5|28422.5|28387.5|28407.5|28372.5|11
1604491500000|2020-11-04 12:05:00|28425|28390|28427.5|28392.5|28427.5|28392.5|28423.6|28388.6|4
1604491800000|2020-11-04 12:10:00|28424.7|28389.7|28412.5|28377.5|28427.5|28392.5|28412.5|28377.5|10
1604492100000|2020-11-04 12:15:00|28409.7|28374.7|28404.5|28361.5|28409.7|28374.7|28403|28361|21
1604492400000|2020-11-04 12:20:00|28404|28361|28407.5|28364.5|28422|28379|28401.5|28358.5|13
1604492700000|2020-11-04 12:25:00|28408|28365|28392.5|28357.5|28424|28381|28385.7|28350.7|15
1604493000000|2020-11-04 12:30:00|28390.5|28354.4|28397.5|28362.5|28397.5|28362.5|28388.7|28352.6|9
1604493300000|2020-11-04 12:35:00|28395.8|28360.8|28389.3|28354.3|28397.5|28362.5|28382|28347|9
1604493600000|2020-11-04 12:40:00|28392.5|28357.5|28404.3|28369.3|28406.5|28371.5|28392.5|28354|8
1604493900000|2020-11-04 12:45:00|28399|28356|28395|28360|28400.5|28364.4|28395|28356|9
1604494500000|2020-11-04 12:55:00|28392.5|28357.5|28402.5|28367.5|28402.5|28367.5|28387.5|28352.5|10
1604494800000|2020-11-04 13:00:00|28407.5|28372.5|28402.5|28367.5|28407.5|28372.5|28402.5|28367.5|5
1604495400000|2020-11-04 13:10:00|28405|28370|28429.3|28386.3|28430.3|28387.3|28405|28370|30
1604495700000|2020-11-04 13:15:00|28431.3|28388.3|28424|28381|28431.3|28388.3|28424|28381|5
1604496000000|2020-11-04 13:20:00|28426.3|28383.3|28426.5|28383.5|28426.5|28383.5|28426.3|28383.3|2
1604496300000|2020-11-04 13:25:00|28420|28379.5|28408|28373|28434.3|28391.3|28408|28369.5|28
1604496600000|2020-11-04 13:30:00|28410.7|28375.7|28423|28388|28435|28400|28408|28373|17
1604496900000|2020-11-04 13:35:00|28425|28390|28443|28400|28443.5|28400.5|28400|28357|45
1604497200000|2020-11-04 13:40:00|28442.5|28399.5|28435.5|28394.5|28449|28406|28435.5|28394.5|12
1604497500000|2020-11-04 13:45:00|28435|28390|28425|28390|28435|28390|28425|28390|2
1604497800000|2020-11-04 13:50:00|28427.5|28392.5|28432.5|28397.5|28432.5|28397.5|28427.5|28392.5|5
1604498100000|2020-11-04 13:55:00|28430.1|28395.1|28437.5|28402.5|28437.5|28402.5|28425.5|28390.5|5
1604498400000|2020-11-04 14:00:00|28440|28405|28436.3|28401.3|28444|28405|28436.3|28401|4
1604498700000|2020-11-04 14:05:00|28440|28405|28443.7|28408.7|28445|28410|28437.5|28402.5|8
1604499000000|2020-11-04 14:10:00|28444.1|28409.1|28445.4|28410.4|28445.4|28410.4|28440.4|28405.4|18
1604499300000|2020-11-04 14:15:00|28442.9|28407.9|28440.4|28405.4|28445.4|28410.4|28435.7|28400.7|8
1604499600000|2020-11-04 14:20:00|28442.9|28407.9|28445|28410|28445.4|28410.4|28442.9|28407.9|3
1604499900000|2020-11-04 14:25:00|28446.4|28411.4|28446.3|28411.3|28455.4|28420.4|28445.3|28410.3|31
1604500200000|2020-11-04 14:30:00|28446.4|28411.4|28442.9|28407.9|28446.4|28411.4|28442.9|28407.9|26
1604500500000|2020-11-04 14:35:00|28447.9|28412.9|28456.7|28421.7|28459.9|28424.9|28444.2|28409.2|37
1604500800000|2020-11-04 14:40:00|28456.8|28421.8|28459.9|28424.9|28465.4|28437.5|28452|28421.8|66
1604501100000|2020-11-04 14:45:00|28465|28430|28448.7|28413.7|28472.6|28437.6|28448.7|28413.7|47
1604501400000|2020-11-04 14:50:00|28449.7|28414.7|28451.1|28416.1|28455.4|28420.4|28447.3|28412.3|18
1604501700000|2020-11-04 14:55:00|28451.2|28416.2|28441.1|28406.1|28451.2|28416.2|28436.1|28401.1|27
1604502000000|2020-11-04 15:00:00|28441.2|28406.2|28441.4|28406.4|28443.6|28408.6|28421.5|28386.5|20
1604502300000|2020-11-04 15:05:00|28446.4|28411.4|28449.3|28414.3|28450.8|28415.8|28439.2|28404.2|21
1604502600000|2020-11-04 15:10:00|28449.2|28414.2|28441.7|28406.7|28449.3|28414.3|28441.7|28406.7|53
1604502900000|2020-11-04 15:15:00|28440.4|28405.4|28431.1|28396.1|28441.7|28406.7|28424.3|28389.3|64
1604503200000|2020-11-04 15:20:00|28431.2|28396.2|28431.1|28396.1|28431.2|28396.2|28428.6|28393.6|22
1604503500000|2020-11-04 15:25:00|28433.6|28398.6|28437.4|28402.4|28438.6|28403.6|28433.6|28398.6|8
1604503800000|2020-11-04 15:30:00|28437.3|28402.3|28436.7|28401.7|28441.2|28406.2|28433.6|28398.6|20
1604504100000|2020-11-04 15:35:00|28436.8|28401.8|28431.7|28396.7|28438|28403|28431.7|28396.7|40
1604504700000|2020-11-04 15:45:00|28431.2|28396.2|28431.2|28396.2|28431.3|28396.3|28431.2|28396.2|9
1604505000000|2020-11-04 15:50:00|28431.3|28396.3|28431.2|28396.2|28431.8|28396.8|28431.2|28396.2|16
1604505300000|2020-11-04 15:55:00|28431.3|28396.3|28426.7|28391.7|28431.3|28396.3|28426.7|28391.7|20
1604505600000|2020-11-04 16:00:00|28426.8|28391.8|28426.2|28406.2|28436.8|28406.2|28426.2|28391.2|29
1604505900000|2020-11-04 16:05:00|28426.9|28406.9|28425.1|28405.1|28433.9|28406.9|28425.1|28397.1|6
1604506200000|2020-11-04 16:10:00|28426.9|28406.9|28438.7|28403.7|28439.2|28412.2|28426.9|28398.9|26
1604506500000|2020-11-04 16:15:00|28438.3|28403.3|28446.6|28411.6|28448.4|28413.4|28438.3|28403.3|5
1604506800000|2020-11-04 16:20:00|28446.1|28411.1|28443.6|28408.6|28446.2|28411.2|28442.3|28407.3|14
1604507100000|2020-11-04 16:25:00|28441.1|28406.1|28443.6|28408.6|28444.4|28417.4|28437.4|28406.1|4
1604507400000|2020-11-04 16:30:00|28448.5|28413.5|28441.1|28406.1|28448.6|28413.6|28438.6|28403.6|29
1604508000000|2020-11-04 16:40:00|28443.6|28408.6|28443.5|28408.5|28444.9|28409.9|28441.1|28406.1|6
1604508300000|2020-11-04 16:45:00|28443|28408|28438.9|28403.9|28443|28408|28436.7|28401.7|20
1604508600000|2020-11-04 16:50:00|28437.7|28402.7|28428.4|28393.4|28437.7|28402.7|28409.6|28374.6|37
1604508900000|2020-11-04 16:55:00|28425.9|28390.9|28415|28380|28425.9|28390.9|28405|28377.5|5
1604509200000|2020-11-04 17:00:00|28412.5|28377.5|28390.2|28355.2|28412.5|28377.5|28387|28352|30
1604509500000|2020-11-04 17:05:00|28388.7|28353.7|28403.8|28368.8|28403.8|28368.8|28386.4|28351.4|13
1604509800000|2020-11-04 17:10:00|28406.4|28371.4|28404.2|28369.2|28406.4|28371.4|28399.1|28364.1|15
1604510100000|2020-11-04 17:15:00|28404.3|28369.3|28406.7|28371.7|28406.7|28371.7|28404.2|28369.2|13
1604510400000|2020-11-04 17:20:00|28409.2|28374.2|28403.9|28368.9|28411.4|28376.4|28403.9|28368.9|6
1604511000000|2020-11-04 17:30:00|28401.6|28366.6|28401.6|28366.6|28401.6|28366.6|28401.6|28366.6|1
1604511300000|2020-11-04 17:35:00|28399.1|28364.1|28399.1|28364.1|28399.1|28364.1|28399.1|28364.1|1
1604511600000|2020-11-04 17:40:00|28394.6|28359.6|28401.7|28366.7|28407.8|28372.8|28394.1|28359.1|23
1604511900000|2020-11-04 17:45:00|28401.8|28366.8|28399.2|28364.2|28401.8|28366.8|28399.2|28364.2|9
1604512200000|2020-11-04 17:50:00|28396.7|28361.7|28392.5|28357.5|28399.2|28364.2|28389.4|28354.4|20
1604513100000|2020-11-04 18:05:00|28392.9|28357.9|28390|28355|28392.9|28357.9|28388.7|28353.7|5
1604513700000|2020-11-04 18:15:00|28388.7|28353.7|28390|28355|28390|28355|28388.7|28353.7|2
1604514900000|2020-11-04 18:35:00|28388.7|28353.7|28385|28350|28388.7|28353.7|28372|28342.5|16
1604515200000|2020-11-04 18:40:00|28382.5|28347.5|28387.5|28352.5|28390|28355|28382.5|28347.5|4
1604515500000|2020-11-04 18:45:00|28390|28355|28392.5|28357.5|28392.5|28357.5|28390|28355|2
1604517000000|2020-11-04 19:10:00|28395|28360|28400|28365|28400|28365|28395|28360|5
1604518200000|2020-11-04 19:30:00|28397.5|28362.5|28392|28357|28400|28365|28392|28357|12
1604518500000|2020-11-04 19:35:00|28395.3|28360.3|28395.7|28360.7|28395.7|28360.7|28395.3|28360.3|2
1604518800000|2020-11-04 19:40:00|28398.9|28363.9|28405.4|28370.4|28405.4|28370.4|28398.9|28363.9|11
1604519700000|2020-11-04 19:55:00|28408.3|28373.3|28405.4|28370.4|28408.3|28373.3|28405.4|28370.4|2
1604543400000|2020-11-05 02:30:00|28437.8|28417.8|28441.3|28421.3|28445.3|28425.3|28437.8|28417.8|53
1604543700000|2020-11-05 02:35:00|28441.5|28421.5|28439.3|28419.3|28447.5|28423.5|28432.8|28410|43
1604544000000|2020-11-05 02:40:00|28437.8|28417.8|28433|28413|28439.4|28419.4|28428.8|28408.8|29
1604544300000|2020-11-05 02:45:00|28432.5|28412.5|28427.5|28407.5|28433|28413|28426.5|28406.5|24
1604544600000|2020-11-05 02:50:00|28427.8|28407.8|28432|28412|28434.5|28414.5|28427.8|28407.8|19
1604544900000|2020-11-05 02:55:00|28432.5|28412.5|28432|28412|28432.5|28412.5|28432|28412|2
1604545200000|2020-11-05 03:00:00|28432.5|28412.5|28432.8|28412.8|28436.3|28416.3|28432.5|28412.5|13
1604545500000|2020-11-05 03:05:00|28432.5|28412.5|28437.2|28417.2|28437.5|28417.5|28432.5|28412.5|9
1604545800000|2020-11-05 03:10:00|28437.5|28417.5|28438.5|28418.5|28438.5|28418.5|28435.6|28415.6|9
1604546100000|2020-11-05 03:15:00|28438|28418|28437.5|28417.5|28440.5|28420.5|28437|28417|10
1604546400000|2020-11-05 03:20:00|28437|28417|28438|28418|28440|28420|28435.6|28415.6|16
1604546700000|2020-11-05 03:25:00|28438.3|28418.3|28437.5|28417.5|28439.4|28419.4|28435.6|28415.6|11
1604547000000|2020-11-05 03:30:00|28438|28418|28438|28418|28439.4|28419.4|28438|28418|3
1604547300000|2020-11-05 03:35:00|28438.5|28418.5|28438.4|28418.4|28442.5|28422.5|28437.5|28417.5|21
1604547600000|2020-11-05 03:40:00|28438.3|28418.3|28441|28421|28441|28421|28438.3|28418.3|6
1604547900000|2020-11-05 03:45:00|28440.5|28420.5|28440.5|28420.5|28441|28421|28440.5|28420.5|3
1604548200000|2020-11-05 03:50:00|28439|28419|28435|28415|28439|28419|28434|28414|17
1604548500000|2020-11-05 03:55:00|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|1
1604548800000|2020-11-05 04:00:00|28435.5|28415.5|28435.3|28415.3|28437.2|28417.2|28435|28415|4
1604549100000|2020-11-05 04:05:00|28436.3|28416.3|28438|28418|28438|28418|28436.3|28416.3|3
1604549700000|2020-11-05 04:15:00|28439.5|28419.5|28438|28418|28440.5|28420.5|28438|28418|8
1604550300000|2020-11-05 04:25:00|28438.5|28418.5|28444.8|28424.8|28452.5|28428|28438.5|28415|8
1604550600000|2020-11-05 04:30:00|28442.8|28422.8|28437.9|28417.9|28444.3|28424.3|28437.8|28417.8|7
1604550900000|2020-11-05 04:35:00|28437.8|28417.8|28438.8|28418.8|28441|28421|28437.8|28417.8|9
1604551200000|2020-11-05 04:40:00|28439.3|28419.3|28439.8|28419.8|28441.7|28421.7|28438.8|28418.8|8
1604551500000|2020-11-05 04:45:00|28439.5|28419.5|28444|28424|28444|28424|28439.5|28419.5|4
1604551800000|2020-11-05 04:50:00|28443.3|28423.3|28450.5|28430.5|28454|28434|28443.3|28423.3|13
1604552100000|2020-11-05 04:55:00|28450|28430|28451.3|28431.3|28451.8|28431.8|28450|28430|5
1604552400000|2020-11-05 05:00:00|28451.8|28431.8|28457.2|28437.2|28457.3|28437.3|28451.8|28431.8|8
1604552700000|2020-11-05 05:05:00|28459.4|28439.4|28455.8|28435.8|28460.5|28440.5|28455.8|28435.8|10
1604553000000|2020-11-05 05:10:00|28456.5|28436.5|28455.5|28435.5|28456.8|28436.8|28453.3|28433.3|7
1604553300000|2020-11-05 05:15:00|28455.8|28435.8|28449|28429|28456|28436|28449|28429|14
1604553600000|2020-11-05 05:20:00|28449.5|28429.5|28457.3|28437.3|28461|28441|28449|28429|20
1604553900000|2020-11-05 05:25:00|28456.8|28436.8|28453.3|28433.3|28456.8|28436.8|28453.3|28433.3|2
1604554200000|2020-11-05 05:30:00|28457.3|28437.3|28451.8|28431.8|28457.3|28437.3|28451.8|28431.8|6
1604554500000|2020-11-05 05:35:00|28450.8|28430.8|28449.3|28429.3|28450.8|28430.8|28449.3|28429.3|2
1604554800000|2020-11-05 05:40:00|28448|28428|28448|28428|28452.2|28432.2|28447.3|28427.3|8
1604555100000|2020-11-05 05:45:00|28447.1|28427.1|28454|28434|28454.5|28434.5|28444.8|28424.8|19
1604555400000|2020-11-05 05:50:00|28453.5|28433.5|28460|28425|28460.5|28433.5|28450.3|28425|7
1604555700000|2020-11-05 05:55:00|28457.5|28422.5|28439.5|28419.5|28457.5|28429.8|28436.5|28409|42
1604556000000|2020-11-05 06:00:00|28437.5|28417.5|28444.5|28424.5|28447|28427|28437.5|28417.5|40
1604556300000|2020-11-05 06:05:00|28443.5|28423.5|28440.6|28420.6|28446.5|28426.5|28440.6|28420.6|15
1604556600000|2020-11-05 06:10:00|28442|28422|28429.4|28409.4|28442.8|28422.8|28425.5|28405.5|42
1604556900000|2020-11-05 06:15:00|28428|28408|28429|28409|28429.5|28409.5|28424.3|28404.3|20
1604557200000|2020-11-05 06:20:00|28430|28410|28425.3|28405.3|28438.5|28418.5|28423.3|28403.3|31
1604557500000|2020-11-05 06:25:00|28426|28406|28423.1|28403.1|28429.5|28409.5|28422.5|28402.5|13
1604557800000|2020-11-05 06:30:00|28420.6|28400.6|28413.5|28393.5|28422|28400.6|28408.8|28382.5|33
1604558100000|2020-11-05 06:35:00|28412.5|28392.5|28416.8|28396.8|28441.5|28406.5|28407.8|28387.8|48
1604558400000|2020-11-05 06:40:00|28417.3|28397.3|28394.4|28374.4|28418.5|28398.5|28393.9|28373.9|36
1604558700000|2020-11-05 06:45:00|28394.9|28374.9|28395.8|28375.8|28398.7|28378.7|28393.3|28373.3|31
1604559000000|2020-11-05 06:50:00|28396.3|28376.3|28399|28379|28401.5|28381.5|28396.3|28376.3|6
1604559300000|2020-11-05 06:55:00|28400|28380|28407.3|28387.3|28409.5|28389.5|28394.8|28374.8|23
1604559600000|2020-11-05 07:00:00|28406.8|28386.8|28399|28379|28406.8|28386.8|28398.8|28378.8|12
1604559900000|2020-11-05 07:05:00|28405|28385|28403.5|28383.5|28406|28386|28397.9|28377.9|41
1604560200000|2020-11-05 07:10:00|28405|28385|28397.5|28377.5|28407.5|28387.5|28397.5|28377.5|30
1604560500000|2020-11-05 07:15:00|28398.5|28378.5|28398|28378|28400.5|28380.5|28397.5|28377.5|7
1604560800000|2020-11-05 07:20:00|28398.5|28378.5|28401|28381|28403.5|28383.5|28398.5|28378.5|12
1604561100000|2020-11-05 07:25:00|28400.5|28380.5|28403|28368|28403|28381|28395.5|28367.5|12
1604561400000|2020-11-05 07:30:00|28395.5|28375.5|28397.8|28377.8|28407.5|28384.5|28394.5|28370|17
1604561700000|2020-11-05 07:35:00|28399.2|28379.2|28397.8|28377.8|28399.2|28379.2|28397.8|28377.8|4
1604562300000|2020-11-05 07:45:00|28401.1|28381.1|28397.5|28377.5|28402.8|28382.8|28397.5|28377.5|10
1604562600000|2020-11-05 07:50:00|28398.9|28378.9|28397.5|28377.5|28404.6|28384.6|28397.2|28377.2|19
1604562900000|2020-11-05 07:55:00|28399|28379|28397.5|28377.5|28402.5|28382.5|28396|28376|17
1604563200000|2020-11-05 08:00:00|28397.3|28377.3|28402.2|28382.2|28402.5|28382.2|28395|28367.5|10
1604563500000|2020-11-05 08:05:00|28401.1|28381.1|28397.2|28377.2|28401.1|28381.1|28395.8|28375.8|7
1604563800000|2020-11-05 08:10:00|28392.5|28372.5|28392.2|28372.2|28404.2|28374.7|28390.8|28366|23
1604564100000|2020-11-05 08:15:00|28390.8|28370.8|28390|28370|28392.1|28372.1|28389.7|28369.7|12
1604564400000|2020-11-05 08:20:00|28386.6|28366.6|28382.8|28347.8|28387.3|28367.3|28380.5|28347.8|12
1604564700000|2020-11-05 08:25:00|28384.3|28349.3|28385|28365|28397.5|28367.5|28382.2|28347.5|21
1604565000000|2020-11-05 08:30:00|28387.5|28367.5|28387.2|28367.2|28389.5|28369.5|28382.5|28362.5|11
1604565300000|2020-11-05 08:35:00|28390|28370|28377.6|28357.6|28392.5|28372.5|28377.5|28357.5|25
1604565600000|2020-11-05 08:40:00|28380|28360|28377.6|28357.6|28384.1|28364.1|28377.5|28357.5|27
1604565900000|2020-11-05 08:45:00|28377.7|28357.7|28377.9|28357.9|28384.6|28364.6|28377.5|28357.5|22
1604566200000|2020-11-05 08:50:00|28380.3|28360.3|28377.8|28357.8|28380.3|28360.3|28377.8|28357.8|4
1604566500000|2020-11-05 08:55:00|28375|28355|28377.2|28357.2|28377.3|28357.3|28371.1|28351.1|10
1604566800000|2020-11-05 09:00:00|28375|28355|28377.5|28357.5|28387.5|28359.5|28375|28352.5|13
1604567400000|2020-11-05 09:10:00|28376.3|28356.3|28377.5|28357.5|28377.5|28357.5|28376.3|28356.3|2
1604567700000|2020-11-05 09:15:00|28372.8|28352.8|28377.5|28357.5|28377.5|28357.5|28372.8|28352.8|4
1604568300000|2020-11-05 09:25:00|28378.9|28358.9|28377.5|28357.5|28379.8|28359.8|28373.8|28353.8|11
1604568600000|2020-11-05 09:30:00|28375|28355|28371|28351|28377.5|28355|28367.8|28342.5|19
1604568900000|2020-11-05 09:35:00|28370|28350|28363.8|28343.8|28370|28350|28361.6|28341.6|8
1604569200000|2020-11-05 09:40:00|28361.4|28341.4|28379.7|28344.7|28379.7|28347.2|28361.4|28341.4|8
1604569500000|2020-11-05 09:45:00|28380.7|28345.7|28374.7|28354.7|28386.3|28363.8|28372.2|28345.7|15
1604569800000|2020-11-05 09:50:00|28372.2|28352.2|28372.2|28352.2|28373.6|28353.6|28372.2|28352.2|3
1604570100000|2020-11-05 09:55:00|28370.4|28350.4|28367.5|28347.5|28370.4|28350.4|28365.5|28345.5|7
1604570400000|2020-11-05 10:00:00|28365|28345|28367.5|28347.5|28368.3|28348.3|28365|28345|3
1604570700000|2020-11-05 10:05:00|28367.2|28347.2|28365|28345|28367.2|28347.2|28365|28345|2
1604571000000|2020-11-05 10:10:00|28363.8|28343.8|28365|28345|28367|28347|28361.1|28341.1|6
1604571300000|2020-11-05 10:15:00|28365.3|28345.3|28367.5|28347.5|28368.9|28348.9|28365.3|28345.3|4
1604571600000|2020-11-05 10:20:00|28365|28345|28365|28345|28365|28345|28362.9|28342.9|3
1604571900000|2020-11-05 10:25:00|28367.5|28347.5|28367.5|28347.5|28367.5|28347.5|28367.5|28347.5|1
1604572200000|2020-11-05 10:30:00|28365.8|28345.8|28367.5|28347.5|28367.5|28347.5|28365.8|28345.8|2
1604572800000|2020-11-05 10:40:00|28368.9|28348.9|28377.5|28342.5|28402|28363.8|28364|28335|26
1604573100000|2020-11-05 10:45:00|28375|28340|28362.5|28342.5|28375|28342.5|28362.2|28337.5|5
1604573400000|2020-11-05 10:50:00|28363.9|28343.9|28362.5|28342.5|28363.9|28343.9|28362.5|28342.5|2
1604573700000|2020-11-05 10:55:00|28362.2|28342.2|28362.5|28342.5|28362.5|28342.5|28362.2|28342.2|2
1604574000000|2020-11-05 11:00:00|28359.5|28339.5|28365|28330|28365|28342.5|28359.5|28330|5
1604574300000|2020-11-05 11:05:00|28365.5|28330.5|28362.5|28342.5|28367.5|28342.5|28362.5|28330.5|3
1604574600000|2020-11-05 11:10:00|28363.8|28343.8|28367.5|28347.5|28369.5|28349.5|28362.5|28342.5|17
1604574900000|2020-11-05 11:15:00|28366.5|28346.5|28365.5|28345.5|28378|28352.2|28361.1|28340|14
1604575800000|2020-11-05 11:30:00|28372.5|28337.5|28372.5|28337.5|28375.3|28340.3|28372.5|28337.5|3
1604576100000|2020-11-05 11:35:00|28367.5|28347.5|28370|28350|28372.3|28352.3|28367.5|28347.5|17
1604576400000|2020-11-05 11:40:00|28371|28351|28370|28350|28371|28351|28367.5|28347.5|4
1604576700000|2020-11-05 11:45:00|28372.5|28352.5|28370|28350|28372.5|28352.5|28370|28350|2
1604577300000|2020-11-05 11:55:00|28372.5|28352.5|28371|28351|28373.3|28353.3|28371|28351|3
1604577600000|2020-11-05 12:00:00|28376|28341|28381.2|28346.2|28381.3|28346.3|28376|28341|15
1604577900000|2020-11-05 12:05:00|28378.7|28358.7|28390|28355|28395.3|28360.3|28378.7|28354.3|13
1604578800000|2020-11-05 12:20:00|28387.5|28352.5|28384.7|28349.7|28387.5|28352.5|28384.7|28349.7|2
1604579100000|2020-11-05 12:25:00|28387.5|28352.5|28377.2|28357.2|28387.5|28357.5|28376|28352.5|6
1604579400000|2020-11-05 12:30:00|28375|28355|28377.8|28342.8|28377.8|28357.2|28375|28340.3|9
1604580000000|2020-11-05 12:40:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1604580300000|2020-11-05 12:45:00|28377.5|28342.5|28372.5|28337.5|28377.5|28352.5|28357.6|28334.8|10
1604580600000|2020-11-05 12:50:00|28369.7|28334.7|28351.5|28316.5|28369.7|28337.7|28349.5|28314.5|18
1604580900000|2020-11-05 12:55:00|28351|28316|28353|28318|28354|28319|28350.7|28315.7|6
1604581200000|2020-11-05 13:00:00|28352.5|28317.5|28357.5|28322.5|28357.5|28322.5|28352.5|28317.5|3
1604581500000|2020-11-05 13:05:00|28347.5|28327.5|28345|28310|28347.5|28327.5|28345|28310|3
1604581800000|2020-11-05 13:10:00|28344.8|28309.8|28337.5|28302.5|28345|28310|28332.5|28297.5|14
1604582100000|2020-11-05 13:15:00|28337|28302|28342.5|28307.5|28342.5|28317.2|28323|28288|32
1604582400000|2020-11-05 13:20:00|28327.8|28307.8|28342|28307|28342|28312.2|28327.1|28298|34
1604582700000|2020-11-05 13:25:00|28340|28305|28345|28310|28345|28310|28340|28305|3
1604583000000|2020-11-05 13:30:00|28347.5|28312.5|28347.5|28312.5|28347.5|28312.5|28347.5|28312.5|1
1604583300000|2020-11-05 13:35:00|28337.2|28317.2|28352.5|28317.5|28355|28322.5|28332.8|28302.5|18
1604583900000|2020-11-05 13:45:00|28347.6|28312.6|28347.5|28312.5|28350.3|28315.3|28347.5|28312.5|5
1604584200000|2020-11-05 13:50:00|28350.3|28315.3|28350.3|28315.3|28350.3|28315.3|28347.5|28312.5|3
1604584500000|2020-11-05 13:55:00|28347.5|28312.5|28347.5|28312.5|28350.3|28315.3|28347.5|28312.5|3
1604584800000|2020-11-05 14:00:00|28350|28315|28363.5|28328.5|28363.5|28328.5|28347.5|28315|13
1604585100000|2020-11-05 14:05:00|28366.5|28331.5|28385.4|28350.4|28385.4|28350.4|28363.4|28328.4|53
1604585400000|2020-11-05 14:10:00|28386.7|28351.7|28395.2|28360.2|28396|28361|28377.5|28345.7|32
1604585700000|2020-11-05 14:15:00|28394.9|28359.9|28400|28365|28405|28370|28389.1|28355.1|31
1604586000000|2020-11-05 14:20:00|28397.5|28362.5|28400|28365|28401.3|28366.3|28397.5|28362.5|5
1604586300000|2020-11-05 14:25:00|28397.5|28362.5|28395|28360|28397.5|28362.5|28395|28360|6
1604586600000|2020-11-05 14:30:00|28392.5|28357.5|28382.5|28347.5|28397.5|28367.4|28382.5|28347.5|23
1604586900000|2020-11-05 14:35:00|28385|28350|28377.5|28342.5|28385|28350|28367.8|28342.5|7
1604587200000|2020-11-05 14:40:00|28375|28340|28363|28328|28375|28343.8|28357.5|28322.5|38
1604587500000|2020-11-05 14:45:00|28360|28325|28362.5|28327.5|28365|28330|28357.5|28322.5|12
1604588100000|2020-11-05 14:55:00|28367|28332|28357.5|28322.5|28367|28332|28355|28320|18
1604588400000|2020-11-05 15:00:00|28360|28325|28362.5|28327.5|28365|28330|28358.7|28323.7|5
1604589000000|2020-11-05 15:10:00|28365|28330|28367.5|28332.5|28367.5|28332.5|28362.5|28327.5|5
1604589600000|2020-11-05 15:20:00|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|1
1604589900000|2020-11-05 15:25:00|28377.5|28342.5|28385|28350|28385|28350|28375.3|28340.3|6
1604590200000|2020-11-05 15:30:00|28384.8|28349.8|28383.9|28348.9|28385|28350|28381.9|28346.9|11
1604590500000|2020-11-05 15:35:00|28381.4|28346.4|28389.6|28354.6|28392.1|28357.1|28381.4|28346.4|10
1604590800000|2020-11-05 15:40:00|28392.1|28357.1|28377.8|28342.8|28394.6|28359.6|28377.8|28342.8|13
1604591100000|2020-11-05 15:45:00|28380.2|28345.2|28387.5|28352.5|28387.5|28352.5|28380.1|28345.1|12
1604591400000|2020-11-05 15:50:00|28380.1|28345.1|28375|28340|28380.1|28345.1|28371.5|28336.5|8
1604591700000|2020-11-05 15:55:00|28372.5|28337.5|28377.5|28342.5|28380|28345|28372.5|28337.5|6
1604592000000|2020-11-05 16:00:00|28378|28343|28377.5|28342.5|28378|28343|28377.5|28342.5|4
1604592300000|2020-11-05 16:05:00|28377.9|28342.9|28375.5|28340.5|28380.8|28345.8|28374.2|28339.2|8
1604592600000|2020-11-05 16:10:00|28375|28340|28390.4|28355.4|28390.8|28355.8|28373.7|28338.7|14
1604592900000|2020-11-05 16:15:00|28390.5|28355.5|28403.3|28368.3|28408|28373|28390.5|28355.5|11
1604593200000|2020-11-05 16:20:00|28400.8|28365.8|28385.5|28350.5|28400.8|28367.6|28385.5|28350.5|15
1604593500000|2020-11-05 16:25:00|28386|28351|28395.9|28360.9|28395.9|28360.9|28386|28351|11
1604593800000|2020-11-05 16:30:00|28395.8|28360.8|28400.9|28365.9|28403|28368|28395.8|28360.8|8
1604594100000|2020-11-05 16:35:00|28400.8|28365.8|28400.9|28365.9|28400.9|28365.9|28400.8|28365.8|2
1604594400000|2020-11-05 16:40:00|28401.4|28366.4|28401.4|28366.4|28401.4|28366.4|28401.4|28366.4|1
1604595000000|2020-11-05 16:50:00|28401.9|28366.9|28403.2|28368.2|28408.3|28373.3|28401.9|28366.9|16
1604595300000|2020-11-05 16:55:00|28402.7|28367.7|28398.9|28363.9|28402.7|28373.7|28393.7|28363.9|3
1604595600000|2020-11-05 17:00:00|28399.4|28364.4|28405.6|28370.6|28406.5|28378.8|28398|28364.4|12
1604595900000|2020-11-05 17:05:00|28405.7|28370.7|28420.4|28385.4|28420.4|28385.4|28396.7|28364.7|22
1604596200000|2020-11-05 17:10:00|28422.9|28387.9|28404.4|28369.4|28423.7|28388.7|28404.4|28369.4|25
1604596500000|2020-11-05 17:15:00|28403.9|28368.9|28405.6|28370.6|28405.6|28370.6|28403.4|28368.4|5
1604596800000|2020-11-05 17:20:00|28407|28372|28408.9|28373.9|28410.8|28375.8|28404.6|28369.6|12
1604597100000|2020-11-05 17:25:00|28408.4|28373.4|28414.4|28379.4|28414.4|28379.4|28408.4|28373.4|11
1604597400000|2020-11-05 17:30:00|28414.8|28379.8|28414.2|28379.2|28414.8|28379.8|28414.2|28379.2|5
1604597700000|2020-11-05 17:35:00|28413.7|28378.7|28411.9|28376.9|28413.7|28384.4|28403.4|28375.3|9
1604598000000|2020-11-05 17:40:00|28403.4|28383.4|28407.9|28372.9|28412.4|28383.4|28403.1|28371.4|12
1604598300000|2020-11-05 17:45:00|28406.9|28371.9|28403.3|28368.3|28406.9|28371.9|28403.3|28368.3|4
1604598600000|2020-11-05 17:50:00|28398.3|28363.3|28400.8|28365.8|28400.8|28365.8|28395.8|28360.8|4
1604599200000|2020-11-05 18:00:00|28398.3|28363.3|28398.3|28363.3|28399.6|28364.6|28398.3|28363.3|3
1604599500000|2020-11-05 18:05:00|28399.6|28364.6|28398.3|28363.3|28399.6|28364.6|28398.3|28363.3|2
1604600100000|2020-11-05 18:15:00|28395.8|28360.8|28395.8|28360.8|28399.1|28364.1|28393.3|28358.3|8
1604600400000|2020-11-05 18:20:00|28396.6|28361.6|28405.2|28370.2|28405.2|28370.2|28396.6|28361.6|3
1604601000000|2020-11-05 18:30:00|28405.1|28370.1|28392.5|28357.5|28405.1|28372.9|28382.6|28357.5|7
1604601300000|2020-11-05 18:35:00|28380|28360|28382.4|28362.4|28392.1|28362.4|28380|28357.1|3
1604601600000|2020-11-05 18:40:00|28381.2|28361.2|28387.5|28352.5|28387.5|28361.2|28377.6|28352.5|3
1604602200000|2020-11-05 18:50:00|28377.7|28342.7|28382.5|28347.5|28382.5|28347.5|28377.7|28342.7|2
1604602800000|2020-11-05 19:00:00|28385|28350|28385|28350|28385|28350|28385|28350|1
1604604000000|2020-11-05 19:20:00|28382.5|28347.5|28380|28345|28382.5|28347.6|28367.6|28345|4
1604604300000|2020-11-05 19:25:00|28376.3|28341.3|28377.5|28342.5|28377.5|28342.8|28362.8|28340|4
1604604600000|2020-11-05 19:30:00|28375.5|28340.5|28375|28340|28375.5|28340.5|28371.3|28336.3|4
1604605500000|2020-11-05 19:45:00|28370.9|28333.9|28369.9|28334.9|28373|28334.9|28360.2|28325.2|10
1604605800000|2020-11-05 19:50:00|28362.9|28327.9|28362.9|28327.9|28362.9|28327.9|28362.9|28327.9|1
1604606100000|2020-11-05 19:55:00|28360|28325|28360|28325|28360|28325|28360|28325|1
1604629800000|2020-11-06 02:30:00|28367.8|28347.8|28367.8|28347.8|28373|28353|28367.8|28347.8|15
1604630100000|2020-11-06 02:35:00|28367.9|28347.9|28368|28348|28370.7|28350.7|28367.4|28347.4|19
1604630400000|2020-11-06 02:40:00|28370|28350|28372.4|28352.4|28373.4|28353.4|28367|28347|28
1604630700000|2020-11-06 02:45:00|28373.3|28353.3|28371|28351|28375.8|28355.8|28370.5|28350.5|15
1604631000000|2020-11-06 02:50:00|28370.5|28350.5|28371.2|28351.2|28371.8|28351.8|28365|28345|12
1604631300000|2020-11-06 02:55:00|28370.5|28350.5|28367|28347|28371.7|28351.7|28367|28347|10
1604631600000|2020-11-06 03:00:00|28367.8|28347.8|28377.5|28357.5|28386|28366|28367.8|28347.8|70
1604631900000|2020-11-06 03:05:00|28378.5|28358.5|28377|28357|28387|28367|28376.5|28356.5|21
1604632200000|2020-11-06 03:10:00|28376|28356|28376.5|28356.5|28376.5|28356.5|28376|28356|2
1604632500000|2020-11-06 03:15:00|28377|28357|28382.8|28362.8|28386.5|28366.5|28377|28357|21
1604632800000|2020-11-06 03:20:00|28381|28361|28387.5|28367.5|28387.5|28367.5|28378.7|28358.7|16
1604633100000|2020-11-06 03:25:00|28389.3|28369.3|28387.5|28367.5|28392.2|28372.2|28387.5|28367.5|15
1604633400000|2020-11-06 03:30:00|28387.8|28367.8|28385|28365|28388.3|28368.3|28379.5|28359.5|14
1604633700000|2020-11-06 03:35:00|28384.8|28364.8|28384.8|28364.8|28384.8|28364.8|28384.8|28364.8|1
1604634000000|2020-11-06 03:40:00|28384|28364|28384.5|28364.5|28384.5|28364.5|28384|28364|2
1604634300000|2020-11-06 03:45:00|28385.5|28365.5|28387|28367|28387|28367|28385.5|28365.5|3
1604634600000|2020-11-06 03:50:00|28386.5|28366.5|28383.8|28363.8|28387.2|28367.2|28378.1|28358.1|17
1604634900000|2020-11-06 03:55:00|28385.3|28365.3|28387|28367|28389.9|28369.9|28385.3|28365.3|7
1604635200000|2020-11-06 04:00:00|28387.5|28367.5|28393|28373|28395|28375|28383.6|28363.6|21
1604635500000|2020-11-06 04:05:00|28392.7|28372.7|28393|28373|28404|28384|28391.6|28371.6|22
1604635800000|2020-11-06 04:10:00|28393.1|28373.1|28394.5|28374.5|28394.5|28374.5|28393.1|28373.1|4
1604636100000|2020-11-06 04:15:00|28393.8|28373.8|28392.5|28372.5|28394.3|28374.3|28392.5|28372.5|6
1604636400000|2020-11-06 04:20:00|28388.8|28368.8|28379.2|28359.2|28390.2|28370.2|28379.2|28359.2|16
1604636700000|2020-11-06 04:25:00|28373.6|28353.6|28372|28352|28373.8|28353.8|28371.5|28351.5|5
1604637300000|2020-11-06 04:35:00|28373.3|28353.3|28371|28351|28373.3|28353.3|28371|28351|5
1604637600000|2020-11-06 04:40:00|28369.5|28349.5|28366.5|28346.5|28369.5|28349.5|28365|28345|7
1604637900000|2020-11-06 04:45:00|28367|28347|28371.5|28351.5|28371.5|28351.5|28367|28347|7
1604638200000|2020-11-06 04:50:00|28372|28352|28374|28354|28375|28355|28370|28350|10
1604638500000|2020-11-06 04:55:00|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|1
1604639100000|2020-11-06 05:05:00|28373|28353|28370|28350|28373|28353|28370|28350|6
1604640000000|2020-11-06 05:20:00|28370.5|28350.5|28371.5|28351.5|28371.5|28351.5|28370.5|28350.5|2
1604640300000|2020-11-06 05:25:00|28372.5|28352.5|28373.5|28353.5|28378.5|28358.5|28372|28352|8
1604640600000|2020-11-06 05:30:00|28374|28354|28378|28358|28378|28358|28374|28354|5
1604640900000|2020-11-06 05:35:00|28377.5|28357.5|28376.5|28356.5|28377.5|28357.5|28376.5|28356.5|3
1604641200000|2020-11-06 05:40:00|28377|28357|28375.5|28355.5|28377|28357|28372.5|28352.5|15
1604641500000|2020-11-06 05:45:00|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|7
1604641800000|2020-11-06 05:50:00|28375|28355|28376.5|28356.5|28376.5|28356.5|28375|28355|3
1604642100000|2020-11-06 05:55:00|28376|28356|28376|28356|28376|28356|28376|28356|1
1604642400000|2020-11-06 06:00:00|28376.5|28356.5|28376.5|28356.5|28384|28364|28376.5|28356.5|18
1604642700000|2020-11-06 06:05:00|28370.5|28350.5|28367|28347|28371|28351|28362|28342|22
1604643000000|2020-11-06 06:10:00|28367.5|28347.5|28370|28350|28375.3|28351.5|28365.5|28340.3|14
1604643300000|2020-11-06 06:15:00|28371.5|28351.5|28362|28342|28378.5|28353|28358.5|28338.5|19
1604643600000|2020-11-06 06:20:00|28361|28341|28364|28344|28364|28344|28360.5|28340.5|7
1604643900000|2020-11-06 06:25:00|28365|28345|28364.5|28344.5|28366|28346|28361|28341|22
1604644200000|2020-11-06 06:30:00|28360.5|28340.5|28356|28336|28368|28341.7|28355.5|28332.5|18
1604644500000|2020-11-06 06:35:00|28355|28335|28354|28334|28358|28338|28351|28331|16
1604644800000|2020-11-06 06:40:00|28353.5|28333.5|28353|28333|28357.5|28337.5|28348.5|28328.5|22
1604645100000|2020-11-06 06:45:00|28352|28332|28359.5|28339.5|28360|28340|28348|28328|38
1604645400000|2020-11-06 06:50:00|28359|28339|28358|28338|28364|28344|28356.6|28336.6|38
1604645700000|2020-11-06 06:55:00|28359.5|28339.5|28353|28333|28360.5|28340.5|28347|28327|21
1604646000000|2020-11-06 07:00:00|28352.5|28332.5|28370|28335|28370|28344|28350.5|28330.5|56
1604646300000|2020-11-06 07:05:00|28369.5|28334.5|28356|28336|28369.5|28341|28350|28330|27
1604646600000|2020-11-06 07:10:00|28352.5|28332.5|28350.5|28330.5|28353|28333|28350.5|28330.5|5
1604646900000|2020-11-06 07:15:00|28353|28333|28373|28338|28377|28345|28350.5|28324.7|61
1604647200000|2020-11-06 07:20:00|28373.5|28338.5|28369|28349|28375|28349|28365|28337.5|13
1604647500000|2020-11-06 07:25:00|28368.5|28348.5|28373|28353|28374|28354|28368|28348|16
1604647800000|2020-11-06 07:30:00|28375|28355|28367.5|28347.5|28375.5|28355.5|28367.5|28347.5|13
1604648100000|2020-11-06 07:35:00|28375|28340|28372.5|28337.5|28375|28340|28372.5|28337.5|3
1604648400000|2020-11-06 07:40:00|28367.5|28347.5|28367.5|28332.5|28374.3|28347.5|28361|28332.5|8
1604648700000|2020-11-06 07:45:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1604649000000|2020-11-06 07:50:00|28360.5|28340.5|28367.5|28332.5|28370|28340.5|28357.5|28332.5|6
1604649300000|2020-11-06 07:55:00|28364.5|28329.5|28367.5|28347.5|28370|28347.5|28361|28329.5|9
1604649600000|2020-11-06 08:00:00|28373.5|28353.5|28372.5|28337.5|28375.5|28355.5|28366.5|28337.5|11
1604650200000|2020-11-06 08:10:00|28367.5|28347.5|28380|28345|28380|28353.7|28364|28342.5|12
1604650500000|2020-11-06 08:15:00|28372.5|28352.5|28374.5|28354.5|28385|28355.5|28372.5|28350|25
1604650800000|2020-11-06 08:20:00|28376|28356|28380|28360|28380|28360|28375.3|28355.3|22
1604651100000|2020-11-06 08:25:00|28377.5|28357.5|28368.5|28333.5|28377.5|28357.5|28355.5|28333.5|10
1604651400000|2020-11-06 08:30:00|28369|28334|28378|28342|28378|28342.5|28369|28334|5
1604651700000|2020-11-06 08:35:00|28377|28337.5|28377.5|28342.5|28382.5|28347.5|28372.5|28337.5|6
1604652000000|2020-11-06 08:40:00|28379|28344|28380|28345|28380|28345|28377.5|28342.5|3
1604652300000|2020-11-06 08:45:00|28379.3|28344.3|28377.5|28342.5|28380|28345|28377.5|28342.5|7
1604652900000|2020-11-06 08:55:00|28367.5|28347.5|28365|28345|28367.5|28347.5|28362.5|28342.5|12
1604653200000|2020-11-06 09:00:00|28374.3|28339.3|28380|28345|28380|28350|28367.5|28339.3|7
1604653500000|2020-11-06 09:05:00|28382.5|28347.5|28389.8|28354.8|28390|28360.2|28377.5|28347.5|5
1604653800000|2020-11-06 09:10:00|28386.3|28366.3|28410|28375|28415.5|28387.5|28386.3|28365.2|41
1604654400000|2020-11-06 09:20:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1604654700000|2020-11-06 09:25:00|28407.5|28372.5|28400|28380|28407.5|28382.5|28400|28372.5|7
1604655000000|2020-11-06 09:30:00|28400.3|28380.3|28406.8|28386.8|28410.3|28387.6|28393.1|28372.8|19
1604655300000|2020-11-06 09:35:00|28407.5|28387.5|28408.4|28388.4|28408.4|28388.4|28405.3|28385.3|13
1604655600000|2020-11-06 09:40:00|28408.6|28388.6|28405.9|28385.9|28409.3|28389.3|28405.6|28385.6|12
1604656200000|2020-11-06 09:50:00|28403.9|28383.9|28398.3|28378.3|28403.9|28383.9|28392.9|28372.9|27
1604656500000|2020-11-06 09:55:00|28399.1|28379.1|28400.5|28380.5|28400.5|28380.5|28398.3|28378.3|6
1604656800000|2020-11-06 10:00:00|28395.4|28375.4|28406.1|28371.1|28406.1|28380.9|28393.9|28371.1|30
1604657100000|2020-11-06 10:05:00|28407.5|28372.5|28400.9|28380.9|28407.5|28384.1|28395.9|28370.6|57
1604657400000|2020-11-06 10:10:00|28403.6|28383.6|28403.6|28383.6|28407.5|28383.6|28400.9|28371.1|14
1604657700000|2020-11-06 10:15:00|28403.1|28383.1|28406.1|28371.1|28406.1|28383.6|28400.9|28371.1|10
1604658000000|2020-11-06 10:20:00|28402.5|28367.5|28394.9|28374.9|28405.4|28375.1|28394.1|28367.5|9
1604658300000|2020-11-06 10:25:00|28394.2|28374.2|28396|28360|28403.6|28374.2|28394.2|28352|10
1604658600000|2020-11-06 10:30:00|28396.1|28361.1|28393.6|28358.6|28398|28363|28393.6|28358.6|9
1604658900000|2020-11-06 10:35:00|28392.1|28357.1|28389.6|28354.6|28392.1|28357.1|28389.6|28354.6|5
1604659200000|2020-11-06 10:40:00|28387.8|28352.8|28387.8|28352.8|28387.8|28352.8|28387.8|28352.8|1
1604659800000|2020-11-06 10:50:00|28390.3|28355.3|28390.3|28355.3|28390.3|28355.3|28390.3|28355.3|1
1604660100000|2020-11-06 10:55:00|28390.5|28355.5|28398.3|28363.3|28402.4|28376.4|28390.5|28355.5|9
1604660400000|2020-11-06 11:00:00|28399.3|28364.3|28371.3|28351.3|28399.3|28364.3|28371.3|28346.6|12
1604660700000|2020-11-06 11:05:00|28366.2|28346.2|28359.2|28324.2|28391.1|28356.1|28359.2|28324.2|32
1604661300000|2020-11-06 11:15:00|28377.6|28334.6|28375.1|28332.1|28377.6|28334.6|28339.5|28319.4|27
1604661600000|2020-11-06 11:20:00|28374.9|28331.9|28376.5|28333.5|28376.5|28333.5|28374.4|28331.4|6
1604661900000|2020-11-06 11:25:00|28386|28349.7|28386|28349.7|28386|28349.7|28386|28349.7|1
1604664000000|2020-11-06 12:00:00|28395.5|28352.5|28396|28354|28396|28354|28395.5|28352.5|5
1604664300000|2020-11-06 12:05:00|28395|28353|28397.9|28362.9|28397.9|28362.9|28395|28352|4
1604664600000|2020-11-06 12:10:00|28396.7|28361.7|28402.4|28367.4|28402.4|28367.4|28395.3|28360.3|9
1604664900000|2020-11-06 12:15:00|28396.7|28361.7|28397.4|28362.4|28397.4|28362.4|28396.7|28361.7|3
1604665200000|2020-11-06 12:20:00|28396.7|28361.7|28396.7|28361.7|28396.7|28361.7|28391.7|28356.7|5
1604665800000|2020-11-06 12:30:00|28399.2|28364.2|28389.2|28369.2|28399.2|28369.2|28389.2|28359.2|3
1604666100000|2020-11-06 12:35:00|28390.6|28370.6|28411.2|28376.2|28411.2|28376.2|28389.2|28369.2|7
1604666400000|2020-11-06 12:40:00|28413.5|28378.5|28406.4|28371.4|28413.5|28378.5|28396.7|28369.2|5
1604666700000|2020-11-06 12:45:00|28404.2|28369.2|28408.7|28373.7|28408.7|28373.7|28404.2|28369.2|2
1604667300000|2020-11-06 12:55:00|28406.2|28371.2|28403.7|28368.7|28406.2|28371.2|28403.7|28368.7|2
1604667600000|2020-11-06 13:00:00|28406.2|28371.2|28408.7|28373.7|28411.2|28376.2|28406.2|28371.2|12
1604667900000|2020-11-06 13:05:00|28411.2|28376.2|28406.2|28386.2|28411.2|28386.3|28405.3|28373.7|11
1604668200000|2020-11-06 13:10:00|28406.3|28386.3|28401.2|28381.2|28406.3|28386.3|28401.2|28381.2|7
1604668500000|2020-11-06 13:15:00|28406.2|28371.2|28408.7|28373.7|28408.7|28373.7|28406.2|28371.2|2
1604668800000|2020-11-06 13:20:00|28411.5|28376.5|28403.8|28368.8|28411.5|28376.5|28403.8|28368.8|3
1604669700000|2020-11-06 13:35:00|28393.7|28373.7|28399.8|28364.8|28399.8|28376.2|28391.1|28364.7|7
1604670000000|2020-11-06 13:40:00|28400.9|28365.9|28398.7|28363.7|28407|28373.5|28386.6|28360.5|26
1604670300000|2020-11-06 13:45:00|28386.2|28366.2|28396.2|28361.2|28396.2|28366.2|28383.8|28361.2|3
1604670600000|2020-11-06 13:50:00|28393.7|28358.7|28398.6|28363.6|28398.6|28363.6|28393.7|28358.7|2
1604670900000|2020-11-06 13:55:00|28383.6|28362.8|28394|28359|28394|28362.9|28382.8|28359|13
1604671200000|2020-11-06 14:00:00|28390.5|28355.5|28389.8|28354.8|28391|28356|28389.8|28354.8|5
1604671500000|2020-11-06 14:05:00|28390.3|28355.3|28395.5|28360.5|28396|28361|28390.3|28355.3|10
1604671800000|2020-11-06 14:10:00|28396|28361|28396.4|28361.4|28399.7|28364.7|28396|28361|10
1604672100000|2020-11-06 14:15:00|28393.9|28358.9|28395|28360|28396.5|28361.5|28383.3|28348.3|35
1604672400000|2020-11-06 14:20:00|28395.5|28360.5|28404.3|28369.3|28408|28373|28395|28360|21
1604672700000|2020-11-06 14:25:00|28402.8|28367.8|28410|28375|28414.9|28383.3|28402.5|28367.5|20
1604673000000|2020-11-06 14:30:00|28412.5|28377.5|28415|28380|28421.8|28386.8|28412.5|28377.5|11
1604673300000|2020-11-06 14:35:00|28417.5|28382.5|28410|28375|28420|28385|28407.5|28372.5|12
1604673600000|2020-11-06 14:40:00|28407.5|28372.5|28419.9|28384.9|28420|28385|28407.5|28372.5|27
1604673900000|2020-11-06 14:45:00|28418.7|28383.7|28415|28380|28418.7|28383.7|28410.5|28375.5|4
1604674200000|2020-11-06 14:50:00|28416.3|28381.3|28417.5|28382.5|28420|28385|28415|28380|16
1604674500000|2020-11-06 14:55:00|28410|28375|28412.5|28377.5|28412.5|28377.5|28410|28375|2
1604674800000|2020-11-06 15:00:00|28415|28380|28415|28380|28415|28380|28415|28380|1
1604675100000|2020-11-06 15:05:00|28412.5|28377.5|28407.5|28372.5|28412.5|28377.5|28407.5|28372.5|2
1604676000000|2020-11-06 15:20:00|28412.5|28377.5|28407.5|28372.5|28415|28380|28404.5|28369.5|25
1604676300000|2020-11-06 15:25:00|28410|28375|28415|28380|28415|28380|28410|28375|27
1604676600000|2020-11-06 15:30:00|28412.5|28377.5|28415|28380|28415|28380|28412.5|28377.5|6
1604676900000|2020-11-06 15:35:00|28416.5|28381.5|28417.5|28382.5|28417.5|28382.5|28415|28380|4
1604677200000|2020-11-06 15:40:00|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|1
1604677500000|2020-11-06 15:45:00|28416.5|28381.5|28418.3|28383.3|28418.3|28383.3|28416.5|28381.5|5
1604677800000|2020-11-06 15:50:00|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|1
1604678400000|2020-11-06 16:00:00|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|1
1604678700000|2020-11-06 16:05:00|28418.7|28383.7|28418.9|28383.9|28418.9|28383.9|28418.7|28383.7|2
1604679000000|2020-11-06 16:10:00|28416.7|28381.7|28411.8|28376.8|28416.7|28381.7|28411.8|28376.8|8
1604679300000|2020-11-06 16:15:00|28411.7|28376.7|28411.2|28376.2|28411.7|28376.7|28405.1|28370.1|16
1604679600000|2020-11-06 16:20:00|28410.7|28375.7|28408.9|28373.9|28414.3|28379.3|28408.9|28373.9|7
1604679900000|2020-11-06 16:25:00|28412.2|28377.2|28413.8|28378.8|28413.8|28378.8|28412.2|28377.2|2
1604680500000|2020-11-06 16:35:00|28415.4|28380.4|28418.9|28383.9|28421.3|28386.3|28413.9|28378.9|18
1604681700000|2020-11-06 16:55:00|28422.2|28387.2|28416.4|28381.4|28422.2|28387.2|28416.4|28381.4|6
1604682000000|2020-11-06 17:00:00|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|1
1604682300000|2020-11-06 17:05:00|28420.3|28385.3|28423.7|28388.7|28426.4|28391.4|28420.3|28385.3|12
1604682600000|2020-11-06 17:10:00|28418.9|28383.9|28423.9|28388.9|28426.3|28391.3|28416.5|28381.5|11
1604682900000|2020-11-06 17:15:00|28423.7|28388.7|28420|28385|28425|28390|28415.1|28380.1|8
1604683200000|2020-11-06 17:20:00|28417.5|28382.5|28422.5|28387.5|28424.9|28389.9|28415|28380|6
1604683500000|2020-11-06 17:25:00|28422.3|28387.3|28422.3|28387.3|28422.3|28387.3|28422.3|28387.3|1
1604683800000|2020-11-06 17:30:00|28422.6|28387.6|28422.9|28387.9|28422.9|28387.9|28422|28387|5
1604684700000|2020-11-06 17:45:00|28425.2|28390.2|28425.2|28390.2|28425.2|28390.2|28425.2|28390.2|1
1604685000000|2020-11-06 17:50:00|28425.7|28390.7|28425.7|28390.7|28426.3|28391.3|28425.7|28390.7|3
1604685300000|2020-11-06 17:55:00|28428.4|28393.4|28431.6|28396.6|28432.1|28397.1|28423.5|28388.5|9
1604685600000|2020-11-06 18:00:00|28432.1|28397.1|28432.6|28397.6|28432.6|28397.6|28432.1|28397.1|2
1604685900000|2020-11-06 18:05:00|28431.2|28396.2|28428.7|28393.7|28432.4|28397.4|28426.2|28391.2|10
1604687400000|2020-11-06 18:30:00|28430.7|28395.7|28430.2|28395.2|28430.7|28395.7|28430.2|28395.2|2
1604687700000|2020-11-06 18:35:00|28430.7|28395.7|28430.7|28395.7|28430.7|28395.7|28430.2|28395.2|3
1604688000000|2020-11-06 18:40:00|28428.7|28393.7|28418.7|28383.7|28428.7|28393.7|28418.7|28383.7|4
1604688300000|2020-11-06 18:45:00|28416.2|28381.2|28419.3|28384.3|28421.2|28386.2|28416.2|28381.2|6
1604688900000|2020-11-06 18:55:00|28421.2|28386.2|28423.7|28388.7|28426.2|28391.2|28421.2|28386.2|3
1604689200000|2020-11-06 19:00:00|28423.8|28388.8|28424.3|28389.3|28424.3|28389.3|28423.8|28388.8|2
1604689500000|2020-11-06 19:05:00|28424.8|28389.8|28428.7|28393.7|28428.7|28393.7|28424.8|28389.8|2
1604689800000|2020-11-06 19:10:00|28429.3|28394.3|28429.3|28394.3|28429.3|28394.3|28429.3|28394.3|1
1604690400000|2020-11-06 19:20:00|28428.8|28393.8|28428.7|28393.7|28428.8|28393.8|28427.5|28392.5|5
1604690700000|2020-11-06 19:25:00|28429.8|28394.8|28431.2|28396.2|28431.2|28396.2|28429.8|28394.8|2
1604691000000|2020-11-06 19:30:00|28429.8|28394.8|28429.3|28394.3|28429.8|28394.8|28429.3|28394.3|2
1604691300000|2020-11-06 19:35:00|28429.8|28394.8|28429.3|28394.3|28429.8|28394.8|28429.3|28394.3|2
1604691600000|2020-11-06 19:40:00|28428.7|28393.7|28428.7|28393.7|28428.8|28393.8|28427.5|28392.5|5
1604691900000|2020-11-06 19:45:00|28426.4|28391.4|28426.5|28391.5|28428.7|28393.7|28426.2|28391.2|5
1604692500000|2020-11-06 19:55:00|28429.6|28394.6|28428.4|28393.4|28431|28396|28428.4|28393.4|6
1604889000000|2020-11-09 02:30:00|28392.8|28372.8|28384.7|28364.7|28392.8|28372.8|28381.2|28361.2|17
1604889300000|2020-11-09 02:35:00|28384|28364|28379.7|28359.7|28384|28364|28375.3|28355.3|10
1604889600000|2020-11-09 02:40:00|28381.9|28361.9|28382.5|28362.5|28384.7|28364.7|28377.2|28357.2|10
1604889900000|2020-11-09 02:45:00|28384.1|28364.1|28387.1|28367.1|28387.1|28367.1|28382.2|28362.2|8
1604890200000|2020-11-09 02:50:00|28387|28367|28382.5|28362.5|28387|28367|28382.5|28362.5|8
1604890500000|2020-11-09 02:55:00|28382.8|28362.8|28385.8|28365.8|28385.8|28365.8|28382.5|28362.5|9
1604890800000|2020-11-09 03:00:00|28386.3|28366.3|28395.8|28375.8|28399.2|28379.2|28386.3|28366.3|13
1604891100000|2020-11-09 03:05:00|28396.8|28376.8|28387.5|28367.5|28400.3|28380.3|28384.2|28364.2|25
1604891400000|2020-11-09 03:10:00|28387.2|28367.2|28390|28370|28395.3|28375.3|28387.2|28367.2|8
1604891700000|2020-11-09 03:15:00|28388.8|28368.8|28375.5|28355.5|28388.8|28368.8|28374.2|28354.2|13
1604892000000|2020-11-09 03:20:00|28375.8|28355.8|28375.3|28355.3|28376.3|28356.3|28369.3|28349.3|7
1604892300000|2020-11-09 03:25:00|28375.8|28355.8|28377.2|28357.2|28378.2|28358.2|28372.8|28352.8|10
1604892600000|2020-11-09 03:30:00|28377.5|28357.5|28380.3|28360.3|28380.3|28360.3|28375|28355|13
1604892900000|2020-11-09 03:35:00|28380|28360|28375.5|28355.5|28380|28360|28373.2|28353.2|6
1604893200000|2020-11-09 03:40:00|28374.7|28354.7|28380|28360|28382.2|28362.2|28374.7|28354.7|9
1604893500000|2020-11-09 03:45:00|28376.8|28356.8|28383|28363|28383|28363|28375.5|28355.5|27
1604893800000|2020-11-09 03:50:00|28382.2|28362.2|28372.8|28352.8|28382.2|28362.2|28372.8|28352.8|8
1604894100000|2020-11-09 03:55:00|28367.8|28347.8|28379.5|28359.5|28380|28360|28367.8|28347.8|15
1604894400000|2020-11-09 04:00:00|28378.5|28358.5|28379.3|28359.3|28385.5|28365.5|28378.2|28358.2|12
1604894700000|2020-11-09 04:05:00|28379.8|28359.8|28379.8|28359.8|28379.8|28359.8|28378.3|28358.3|5
1604895000000|2020-11-09 04:10:00|28375.3|28355.3|28379.2|28359.2|28379.5|28359.5|28370.5|28350.5|10
1604895300000|2020-11-09 04:15:00|28378.7|28358.7|28372.4|28352.4|28378.7|28358.7|28368.7|28348.7|20
1604895600000|2020-11-09 04:20:00|28375|28355|28365.2|28345.2|28375|28355|28365.2|28345.2|13
1604895900000|2020-11-09 04:25:00|28366.8|28346.8|28372.2|28352.2|28372.3|28352.3|28365.3|28345.3|10
1604896200000|2020-11-09 04:30:00|28367|28347|28364.8|28344.8|28367|28347|28362.8|28342.8|6
1604896500000|2020-11-09 04:35:00|28365|28345|28365.3|28345.3|28365.3|28345.3|28365|28345|2
1604896800000|2020-11-09 04:40:00|28366.3|28346.3|28362.5|28342.5|28367.2|28347.2|28361.1|28341.1|6
1604897100000|2020-11-09 04:45:00|28361.1|28341.1|28362.5|28342.5|28362.5|28342.5|28361.1|28341.1|2
1604897400000|2020-11-09 04:50:00|28364.8|28344.8|28365|28345|28365|28345|28364.8|28344.8|2
1604897700000|2020-11-09 04:55:00|28367.7|28347.7|28370|28350|28370|28350|28367.7|28347.7|5
1604898000000|2020-11-09 05:00:00|28367.8|28347.8|28364.8|28344.8|28370|28350|28364.3|28344.3|7
1604898300000|2020-11-09 05:05:00|28365.5|28345.5|28362|28342|28367.2|28347.2|28362|28342|8
1604899200000|2020-11-09 05:20:00|28362.5|28342.5|28362.2|28342.2|28362.5|28342.5|28358.3|28338.3|14
1604899500000|2020-11-09 05:25:00|28359.8|28339.8|28358|28338|28364.8|28344.8|28354.7|28334.7|25
1604899800000|2020-11-09 05:30:00|28356.5|28336.5|28354.5|28334.5|28356.5|28336.5|28353.6|28333.6|7
1604900100000|2020-11-09 05:35:00|28355|28335|28355|28335|28355|28335|28355|28335|1
1604900400000|2020-11-09 05:40:00|28355.3|28335.3|28362.5|28342.5|28363.2|28343.2|28355.3|28335.3|15
1604900700000|2020-11-09 05:45:00|28362.8|28342.8|28365|28345|28367.2|28347.2|28362.8|28342.8|23
1604901000000|2020-11-09 05:50:00|28362.8|28342.8|28362.2|28342.2|28362.8|28342.8|28359.8|28339.8|5
1604901300000|2020-11-09 05:55:00|28359.8|28339.8|28365|28345|28365|28345|28359.3|28339.3|8
1604901900000|2020-11-09 06:05:00|28367.7|28347.7|28365|28345|28367.7|28347.7|28365|28345|7
1604902200000|2020-11-09 06:10:00|28365.3|28345.3|28377.5|28357.5|28377.6|28357.6|28365.3|28345.3|15
1604902500000|2020-11-09 06:15:00|28377.2|28357.2|28372.8|28352.8|28377.2|28357.2|28372.5|28352.5|8
1604902800000|2020-11-09 06:20:00|28374.4|28354.4|28373.3|28353.3|28379|28359|28372.5|28352.5|22
1604903100000|2020-11-09 06:25:00|28374.4|28354.4|28372.5|28352.5|28374.4|28354.4|28372.5|28352.5|3
1604903400000|2020-11-09 06:30:00|28371|28351|28372.8|28352.8|28372.8|28352.8|28371|28351|5
1604903700000|2020-11-09 06:35:00|28373.5|28353.5|28374|28354|28375|28355|28373.5|28353.5|4
1604904000000|2020-11-09 06:40:00|28374.5|28354.5|28380|28360|28384.8|28364.8|28370.5|28350.5|26
1604904300000|2020-11-09 06:45:00|28379.8|28359.8|28371.5|28351.5|28382.3|28362.3|28371|28351|17
1604904600000|2020-11-09 06:50:00|28372|28352|28378.8|28358.8|28379|28359|28372|28352|9
1604904900000|2020-11-09 06:55:00|28380|28360|28377.2|28357.2|28388.5|28368.5|28371|28351|18
1604905200000|2020-11-09 07:00:00|28376.7|28356.7|28362.7|28342.7|28380.1|28360.1|28358.7|28338.7|34
1604905500000|2020-11-09 07:05:00|28363|28343|28357.5|28337.5|28371.5|28351.5|28357.2|28337.2|15
1604905800000|2020-11-09 07:10:00|28359.4|28339.4|28357.5|28337.5|28359.8|28339.8|28357.5|28337.5|5
1604906100000|2020-11-09 07:15:00|28359.5|28339.5|28365.8|28345.8|28372|28348.5|28354.4|28334.4|51
1604906400000|2020-11-09 07:20:00|28367.3|28347.3|28362.7|28342.7|28368|28348|28360.8|28340.8|22
1604906700000|2020-11-09 07:25:00|28360|28340|28373|28353|28373|28353|28360|28340|7
1604907000000|2020-11-09 07:30:00|28374.5|28354.5|28370|28350|28374.5|28354.5|28365.5|28345.5|10
1604907300000|2020-11-09 07:35:00|28368.3|28348.3|28377.5|28357.5|28377.5|28357.5|28368.3|28348.3|13
1604907600000|2020-11-09 07:40:00|28378|28358|28378.9|28358.9|28384.5|28364.5|28375|28355|40
1604907900000|2020-11-09 07:45:00|28377.5|28357.5|28377.5|28357.5|28379|28359|28377.5|28357.5|3
1604908200000|2020-11-09 07:50:00|28375|28355|28367.5|28347.5|28375|28355|28367.5|28347.5|8
1604908500000|2020-11-09 07:55:00|28370|28350|28370|28350|28370|28350|28367.5|28347.5|10
1604908800000|2020-11-09 08:00:00|28369.5|28349.5|28369|28349|28372.5|28352.5|28369|28349|7
1604909100000|2020-11-09 08:05:00|28370|28350|28375|28355|28375|28355|28370|28350|3
1604909400000|2020-11-09 08:10:00|28372.5|28352.5|28357.7|28337.7|28372.5|28352.5|28357.7|28337.7|22
1604909700000|2020-11-09 08:15:00|28356.5|28336.5|28357.5|28337.5|28363.2|28343.2|28352.7|28332.7|16
1604910000000|2020-11-09 08:20:00|28352.7|28332.7|28355.3|28335.3|28361.8|28341.8|28352.7|28332.7|10
1604910300000|2020-11-09 08:25:00|28355.8|28335.8|28362.3|28342.3|28362.3|28342.3|28355.8|28335.8|13
1604910600000|2020-11-09 08:30:00|28363.1|28343.1|28365|28345|28365|28345|28362.3|28342.3|3
1604910900000|2020-11-09 08:35:00|28369|28349|28375|28355|28375|28355|28369|28349|5
1604911200000|2020-11-09 08:40:00|28375.3|28355.3|28377.8|28357.8|28384.5|28364.5|28371.3|28351.3|34
1604911500000|2020-11-09 08:45:00|28378.3|28358.3|28382.8|28362.8|28384.3|28364.3|28377.8|28357.8|54
1604911800000|2020-11-09 08:50:00|28378|28358|28372.7|28352.7|28381.7|28361.7|28371.3|28351.3|20
1604912100000|2020-11-09 08:55:00|28373.8|28353.8|28372.5|28352.5|28375|28355|28372.5|28352.5|3
1604912400000|2020-11-09 09:00:00|28376.5|28356.5|28375|28355|28377.5|28357.5|28375|28355|4
1604913000000|2020-11-09 09:10:00|28376.8|28356.8|28376.8|28356.8|28376.8|28356.8|28376.8|28356.8|1
1604913300000|2020-11-09 09:15:00|28380.7|28360.7|28379.5|28359.5|28382.2|28362.2|28374.4|28354.4|16
1604913600000|2020-11-09 09:20:00|28379|28359|28377.5|28357.5|28379.5|28359.5|28374.5|28354.5|17
1604914200000|2020-11-09 09:30:00|28374.3|28354.3|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|5
1604914500000|2020-11-09 09:35:00|28375.5|28355.5|28376.8|28356.8|28376.8|28356.8|28374.5|28354.5|4
1604914800000|2020-11-09 09:40:00|28379.5|28359.5|28382.8|28362.8|28382.8|28362.8|28379.5|28359.5|4
1604915400000|2020-11-09 09:50:00|28390|28355|28388.3|28353.3|28390|28355|28388.3|28353.3|3
1604915700000|2020-11-09 09:55:00|28390|28355|28388.3|28353.3|28390|28355|28388.3|28353.3|2
1604916000000|2020-11-09 10:00:00|28378.3|28358.3|28378.8|28358.8|28378.8|28358.8|28378.3|28358.3|3
1604917200000|2020-11-09 10:20:00|28381.6|28361.6|28378.8|28358.8|28390.2|28363.8|28376.5|28355.2|8
1604918400000|2020-11-09 10:40:00|28381.3|28361.3|28381.3|28361.3|28381.3|28361.3|28381.3|28361.3|1
1604918700000|2020-11-09 10:45:00|28382.9|28362.9|28388.3|28353.3|28388.8|28366.1|28382.9|28353.3|5
1604919000000|2020-11-09 10:50:00|28388|28353|28388|28353|28388|28353|28388|28353|1
1604919300000|2020-11-09 10:55:00|28377.8|28357.8|28378.3|28358.3|28378.3|28358.3|28377.8|28357.8|2
1604920200000|2020-11-09 11:10:00|28379|28359|28380.5|28360.5|28380.5|28360.5|28379|28359|5
1604920500000|2020-11-09 11:15:00|28379|28359|28380.5|28360.5|28381.2|28361.2|28379|28359|4
1604921700000|2020-11-09 11:35:00|28381.2|28361.2|28380.8|28360.8|28381.2|28361.2|28380.5|28360.5|3
1604922000000|2020-11-09 11:40:00|28381.2|28361.2|28380.8|28360.8|28382.2|28362.2|28380.8|28360.8|3
1604922300000|2020-11-09 11:45:00|28378.4|28358.4|28375|28355|28378.4|28358.4|28373.4|28353.4|16
1604922600000|2020-11-09 11:50:00|28381|28346|28361|28341|28381|28346|28360.5|28330|19
1604922900000|2020-11-09 11:55:00|28371|28336|28370|28335|28372.5|28347.5|28367.5|28335|12
1604923200000|2020-11-09 12:00:00|28371.5|28336.5|28370.8|28335.8|28372.5|28337.5|28358.7|28323.7|45
1604923500000|2020-11-09 12:05:00|28371.3|28336.3|28363.3|28328.3|28371.3|28341.5|28363.3|28328.3|6
1604923800000|2020-11-09 12:10:00|28365.8|28330.8|28366.9|28331.9|28368|28333|28365.6|28330.6|9
1604924100000|2020-11-09 12:15:00|28365.9|28330.9|28357|28322|28368.4|28333.4|28356|28321|42
1604924400000|2020-11-09 12:20:00|28356|28321|28359.3|28324.3|28364.8|28329.8|28354|28319|11
1604924700000|2020-11-09 12:25:00|28364.7|28329.7|28370|28335|28370|28335|28364.7|28329.7|6
1604925000000|2020-11-09 12:30:00|28365|28330|28379|28344|28381.5|28346.5|28365|28330|10
1604925300000|2020-11-09 12:35:00|28379.5|28344.5|28372.5|28337.5|28380.5|28345.5|28372.5|28337.5|6
1604925900000|2020-11-09 12:45:00|28371.1|28336.1|28367.5|28332.5|28372.5|28337.5|28367.5|28332.5|5
1604926200000|2020-11-09 12:50:00|28370|28335|28372.5|28337.5|28374.8|28339.8|28370|28335|3
1604926500000|2020-11-09 12:55:00|28372.8|28337.8|28367.5|28332.5|28372.8|28337.8|28365.1|28330.1|7
1604926800000|2020-11-09 13:00:00|28366.5|28331.5|28355|28320|28366.5|28331.5|28355|28320|10
1604927100000|2020-11-09 13:05:00|28357.5|28322.5|28361|28326|28361|28326|28357.5|28322.5|3
1604927400000|2020-11-09 13:10:00|28361.5|28326.5|28362.5|28327.5|28364.4|28329.4|28361.5|28326.5|6
1604927700000|2020-11-09 13:15:00|28362|28327|28361.5|28326.5|28362.5|28327.5|28359|28324|5
1604928000000|2020-11-09 13:20:00|28362.9|28327.9|28364.6|28329.6|28369.1|28334.1|28361.5|28326.5|10
1604928300000|2020-11-09 13:25:00|28366.5|28331.5|28372|28337|28373.4|28338.4|28361.5|28326.5|40
1604928600000|2020-11-09 13:30:00|28372.2|28337.2|28363.6|28328.6|28372.2|28337.2|28363.6|28328.6|2
1604928900000|2020-11-09 13:35:00|28363.7|28328.7|28365.8|28330.8|28365.8|28330.8|28363.6|28328.6|4
1604929200000|2020-11-09 13:40:00|28368.3|28333.3|28376|28341|28377.5|28342.5|28365.8|28330.8|6
1604929500000|2020-11-09 13:45:00|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|28370|28335|3
1604929800000|2020-11-09 13:50:00|28370|28335|28372.5|28337.5|28375.3|28340.3|28370|28335|4
1604930100000|2020-11-09 13:55:00|28373|28338|28371.3|28336.3|28373|28338|28371.3|28336.3|3
1604930700000|2020-11-09 14:05:00|28370.8|28335.8|28365.3|28330.3|28370.8|28335.8|28365|28330|8
1604931000000|2020-11-09 14:10:00|28362.5|28327.5|28382.5|28347.5|28382.5|28347.5|28362.5|28327.5|30
1604931300000|2020-11-09 14:15:00|28382|28347|28385.3|28350.3|28388|28353|28376.5|28341.5|26
1604931600000|2020-11-09 14:20:00|28385.4|28350.4|28379|28344|28385.4|28350.4|28379|28344|17
1604931900000|2020-11-09 14:25:00|28380|28345|28372.5|28337.5|28384.8|28349.8|28372.5|28337.5|18
1604932200000|2020-11-09 14:30:00|28375|28340|28393.9|28358.9|28393.9|28358.9|28375|28340|22
1604932500000|2020-11-09 14:35:00|28391.4|28356.4|28393.9|28358.9|28396.4|28361.4|28388.9|28353.9|15
1604932800000|2020-11-09 14:40:00|28394.6|28359.6|28406.4|28371.4|28406.4|28371.4|28394.6|28359.6|7
1604933100000|2020-11-09 14:45:00|28403.9|28368.9|28396.4|28361.4|28403.9|28371|28395.2|28360.8|5
1604933400000|2020-11-09 14:50:00|28398.9|28363.9|28426.5|28391.5|28426.8|28391.8|28397.2|28363.9|29
1604933700000|2020-11-09 14:55:00|28429|28394|28448.8|28413.8|28450.5|28420|28428.5|28393.5|29
1604934000000|2020-11-09 15:00:00|28445.8|28410.8|28439|28408|28451.4|28416.4|28438.7|28404|25
1604934300000|2020-11-09 15:05:00|28439.7|28403.5|28434.2|28399.2|28439.7|28410|28429.2|28394.2|8
1604934600000|2020-11-09 15:10:00|28431.4|28396.4|28430|28395|28431.4|28396.4|28428.9|28393.9|3
1604935500000|2020-11-09 15:25:00|28428.7|28393.7|28430.4|28395.4|28430.4|28395.4|28428.7|28393.7|3
1604935800000|2020-11-09 15:30:00|28426.6|28391.6|28424.4|28389.4|28426.6|28391.6|28423.1|28388.1|6
1604936100000|2020-11-09 15:35:00|28424.1|28389.1|28438.3|28411|28440.2|28411|28417.7|28381.5|26
1604936400000|2020-11-09 15:40:00|28445.2|28416|28444.7|28411|28449.7|28416|28442.7|28410.5|6
1604936700000|2020-11-09 15:45:00|28439.7|28410|28439.4|28404.4|28444.7|28410.5|28439.1|28404.1|7
1604937000000|2020-11-09 15:50:00|28435.2|28399|28433.2|28406|28435.2|28406|28433.2|28398.5|5
1604937300000|2020-11-09 15:55:00|28436.9|28408.7|28428.2|28400|28448.2|28416|28428.2|28400|14
1604937600000|2020-11-09 16:00:00|28431.6|28396.6|28444.4|28409.4|28444.4|28409.4|28431.6|28396.6|15
1604937900000|2020-11-09 16:05:00|28444.1|28409.1|28437.1|28402.1|28445.1|28410.1|28436.6|28401.6|12
1604938200000|2020-11-09 16:10:00|28439.4|28404.4|28434.4|28399.4|28440.3|28405.3|28434.4|28399.4|26
1604938500000|2020-11-09 16:15:00|28431.9|28396.9|28435.9|28400.9|28440.6|28405.6|28427.1|28392.1|34
1604938800000|2020-11-09 16:20:00|28435.8|28400.8|28438.1|28403.1|28439.4|28404.4|28434.2|28399.2|19
1604939100000|2020-11-09 16:25:00|28440.4|28405.4|28442.1|28407.1|28449.4|28414.4|28440.4|28405.4|13
1604939400000|2020-11-09 16:30:00|28441.7|28406.7|28427.3|28392.3|28441.7|28406.7|28427|28392|5
1604939700000|2020-11-09 16:35:00|28426.3|28391.3|28402.1|28367.1|28426.3|28391.3|28401.9|28366.9|15
1604940000000|2020-11-09 16:40:00|28404.2|28369.2|28407.1|28372.1|28407.1|28372.1|28404.2|28369.2|3
1604940300000|2020-11-09 16:45:00|28409.4|28374.4|28426.7|28391.7|28428|28393|28409.4|28374.4|11
1604940600000|2020-11-09 16:50:00|28424.4|28389.4|28429.4|28394.4|28429.4|28394.4|28424.4|28389.4|5
1604941800000|2020-11-09 17:10:00|28430.9|28395.9|28436.9|28401.9|28438.4|28403.4|28430.9|28395.9|6
1604942100000|2020-11-09 17:15:00|28439.4|28404.4|28439.4|28404.4|28439.4|28404.4|28439.4|28404.4|1
1604942400000|2020-11-09 17:20:00|28438.9|28403.9|28431|28396|28438.9|28403.9|28430.7|28395.7|5
1604942700000|2020-11-09 17:25:00|28430.9|28395.9|28430.9|28395.9|28431.7|28396.7|28430.5|28395.5|8
1604943000000|2020-11-09 17:30:00|28430.5|28395.5|28431.1|28396.1|28431.1|28396.1|28430.5|28395.5|3
1604943900000|2020-11-09 17:45:00|28429.6|28394.6|28429.6|28394.6|28429.6|28394.6|28429.6|28394.6|1
1604944500000|2020-11-09 17:55:00|28429.2|28394.2|28426.7|28391.7|28429.2|28394.2|28426.7|28391.7|2
1604944800000|2020-11-09 18:00:00|28423.1|28388.1|28415.2|28378.2|28426.4|28391.4|28415.2|28378.2|4
1604945100000|2020-11-09 18:05:00|28412.2|28375.2|28409.2|28374.2|28412.2|28375.2|28409.2|28374.2|2
1604945400000|2020-11-09 18:10:00|28409.6|28374.6|28409.6|28374.6|28409.6|28374.6|28409.6|28374.6|1
1604945700000|2020-11-09 18:15:00|28410.6|28375.6|28410.6|28375.6|28410.6|28375.6|28410.6|28375.6|1
1604946300000|2020-11-09 18:25:00|28411.2|28376|28416.2|28381|28416.2|28381|28411.2|28376|4
1604946900000|2020-11-09 18:35:00||28379.2||28379.2||28379.2||28379.2|1
1604947200000|2020-11-09 18:40:00||28380||28381||28381||28380|2
1604947500000|2020-11-09 18:45:00||28379.2||28381||28381||28379.2|3
1604947800000|2020-11-09 18:50:00|28417.6|28382.6|28420.6|28385.6|28420.6|28385.6|28417.6|28382.6|3
1604950500000|2020-11-09 19:35:00|28424.2|28389.2|28424.6|28389.6|28424.6|28389.6|28424.2|28389.2|2
1604975400000|2020-11-10 02:30:00|28413.8|28393.8|28412.5|28392.5|28414|28394|28409.1|28389.1|8
1604975700000|2020-11-10 02:35:00|28414|28394|28417.2|28397.2|28417.2|28397.2|28414|28394|6
1604976000000|2020-11-10 02:40:00|28415.6|28395.6|28416.3|28396.3|28420.5|28400.5|28412.5|28392.5|23
1604976300000|2020-11-10 02:45:00|28415.8|28395.8|28410.4|28390.4|28420.3|28400.3|28409.5|28389.5|62
1604976600000|2020-11-10 02:50:00|28411.5|28391.5|28419|28399|28419.5|28399.5|28408.4|28388.4|37
1604976900000|2020-11-10 02:55:00|28417.5|28397.5|28424.5|28404.5|28426.8|28406.8|28417.5|28397.5|28
1604977200000|2020-11-10 03:00:00|28424|28404|28422.3|28402.3|28424.6|28404.6|28417.2|28397.2|37
1604977500000|2020-11-10 03:05:00|28422.8|28402.8|28423.8|28403.8|28424.5|28404.5|28422.8|28402.8|6
1604977800000|2020-11-10 03:10:00|28424.3|28404.3|28422.5|28402.5|28424.3|28404.3|28421.7|28401.7|13
1604978100000|2020-11-10 03:15:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|5
1604978400000|2020-11-10 03:20:00|28420.5|28400.5|28427.2|28407.2|28427.2|28407.2|28417|28397|13
1604978700000|2020-11-10 03:25:00|28423.8|28403.8|28422.5|28402.5|28423.8|28403.8|28422.5|28402.5|3
1604979000000|2020-11-10 03:30:00|28421.5|28401.5|28416|28396|28421.5|28401.5|28416|28396|17
1604979300000|2020-11-10 03:35:00|28415|28395|28418|28398|28418|28398|28412.8|28392.8|10
1604979600000|2020-11-10 03:40:00|28418.5|28398.5|28417|28397|28418.5|28398.5|28417|28397|3
1604979900000|2020-11-10 03:45:00|28420|28400|28421.2|28401.2|28421.2|28401.2|28416.5|28396.5|13
1604980200000|2020-11-10 03:50:00|28421.7|28401.7|28426.7|28406.7|28426.7|28406.7|28421.5|28401.5|8
1604980500000|2020-11-10 03:55:00|28422.8|28402.8|28423.8|28403.8|28424.3|28404.3|28422.8|28402.8|5
1604980800000|2020-11-10 04:00:00|28422.8|28402.8|28422.5|28402.5|28422.8|28402.8|28420.5|28400.5|8
1604981100000|2020-11-10 04:05:00|28422|28402|28419.8|28399.8|28422|28402|28415.5|28395.5|12
1604981400000|2020-11-10 04:10:00|28419.3|28399.3|28415.5|28395.5|28419.3|28399.3|28411.5|28391.5|17
1604981700000|2020-11-10 04:15:00|28416|28396|28416.5|28396.5|28416.5|28396.5|28416|28396|2
1604983200000|2020-11-10 04:40:00|28417|28397|28416.5|28396.5|28417|28397|28416.5|28396.5|2
1604983800000|2020-11-10 04:50:00|28419.8|28399.8|28419.5|28399.5|28420|28400|28418.4|28398.4|4
1604984100000|2020-11-10 04:55:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1604984400000|2020-11-10 05:00:00|28418.5|28398.5|28422.5|28402.5|28422.5|28402.5|28417.5|28397.5|5
1604984700000|2020-11-10 05:05:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|4
1604985000000|2020-11-10 05:10:00|28423.5|28403.5|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|2
1604985300000|2020-11-10 05:15:00|28425.7|28405.7|28424|28404|28426|28406|28423.5|28403.5|4
1604985600000|2020-11-10 05:20:00|28422.5|28402.5|28428|28408|28428|28408|28422|28402|10
1604985900000|2020-11-10 05:25:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|7
1604986200000|2020-11-10 05:30:00|28431.6|28411.6|28432|28412|28434|28414|28431.6|28411.6|6
1604986500000|2020-11-10 05:35:00|28431|28411|28426|28406|28431|28411|28426|28406|4
1604986800000|2020-11-10 05:40:00|28427|28407|28429|28409|28429|28409|28427|28407|3
1604987100000|2020-11-10 05:45:00|28429.5|28409.5|28439|28419|28440.7|28420.7|28429.5|28409.5|33
1604987400000|2020-11-10 05:50:00|28438.3|28418.3|28436.5|28416.5|28438.5|28418.5|28435.5|28415.5|5
1604987700000|2020-11-10 05:55:00|28438.5|28418.5|28437.5|28417.5|28441.2|28421.2|28432.5|28412.5|27
1604988000000|2020-11-10 06:00:00|28437|28417|28436|28416|28437|28417|28430.5|28410.5|13
1604988300000|2020-11-10 06:05:00|28433.1|28413.1|28432.5|28412.5|28436.5|28416.5|28431.5|28411.5|15
1604988600000|2020-11-10 06:10:00|28431.6|28411.6|28427.5|28407.5|28433|28413|28427.5|28407.5|12
1604988900000|2020-11-10 06:15:00|28428.3|28408.3|28432.5|28412.5|28436|28416|28427|28407|25
1604989200000|2020-11-10 06:20:00|28432|28412|28427.8|28407.8|28432.5|28412.5|28427|28407|14
1604989500000|2020-11-10 06:25:00|28428.3|28408.3|28428.5|28408.5|28428.5|28408.5|28427.5|28407.5|5
1604989800000|2020-11-10 06:30:00|28428|28408|28427.5|28407.5|28428|28408|28426.5|28406.5|8
1604990100000|2020-11-10 06:35:00|28428|28408|28430.5|28410.5|28430.5|28410.5|28428|28408|8
1604990400000|2020-11-10 06:40:00|28430|28410|28420|28400|28430|28410|28420|28400|17
1604990700000|2020-11-10 06:45:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1604991000000|2020-11-10 06:50:00|28420.5|28400.5|28421|28401|28423.3|28403.3|28414|28394|42
1604991300000|2020-11-10 06:55:00|28420.5|28400.5|28422.5|28402.5|28422.5|28402.5|28417.1|28397.1|27
1604991600000|2020-11-10 07:00:00|28423.2|28403.2|28423.5|28403.5|28424.1|28404.1|28423|28403|7
1604991900000|2020-11-10 07:05:00|28423|28403|28417.5|28397.5|28425|28405|28417.5|28397.5|21
1604992200000|2020-11-10 07:10:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|8
1604992500000|2020-11-10 07:15:00|28423|28403|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|6
1604992800000|2020-11-10 07:20:00|28423|28403|28419.5|28399.5|28423|28403|28417.5|28397.5|19
1604993100000|2020-11-10 07:25:00|28420|28400|28412.5|28392.5|28420|28400|28412.5|28392.5|10
1604993400000|2020-11-10 07:30:00|28413|28393|28412.9|28392.9|28420|28400|28407.5|28387.5|42
1604993700000|2020-11-10 07:35:00|28413.6|28393.6|28415|28395|28420|28400|28412.5|28392.5|27
1604994000000|2020-11-10 07:40:00|28417.5|28397.5|28415|28395|28420|28400|28415|28395|8
1604994300000|2020-11-10 07:45:00|28417.5|28397.5|28415|28395|28418.8|28398.8|28415|28395|7
1604994600000|2020-11-10 07:50:00|28412.8|28392.8|28415|28395|28417.6|28397.6|28412.5|28392.5|36
1604994900000|2020-11-10 07:55:00|28412.5|28392.5|28412.5|28392.5|28415|28395|28412.5|28392.5|7
1604995200000|2020-11-10 08:00:00|28412.3|28392.3|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|6
1604995500000|2020-11-10 08:05:00|28410|28390|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|11
1604995800000|2020-11-10 08:10:00|28403.3|28383.3|28395.5|28375.5|28407.5|28387.5|28389.3|28365|20
1604996100000|2020-11-10 08:15:00|28388.9|28368.9|28395|28375|28405|28375|28388.4|28367.5|14
1604996700000|2020-11-10 08:25:00|28389.3|28369.3|28389.3|28369.3|28400|28370.2|28386.8|28365|21
1604997000000|2020-11-10 08:30:00|28389.7|28369.7|28393.9|28373.9|28404.3|28375|28389|28364.3|10
1604997300000|2020-11-10 08:35:00|28393.8|28373.8|28392.5|28372.5|28397.5|28377.5|28392|28372|20
1604997600000|2020-11-10 08:40:00|28397.5|28377.5|28395|28375|28398.2|28378.2|28395|28375|6
1604997900000|2020-11-10 08:45:00|28388.3|28368.3|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|9
1604998200000|2020-11-10 08:50:00|28387.8|28367.8|28390|28370|28392.5|28372.5|28387.8|28367.8|20
1604998500000|2020-11-10 08:55:00|28387.8|28367.8|28395.8|28375.8|28405|28375.8|28387.5|28365|16
1604998800000|2020-11-10 09:00:00|28395|28375|28395|28375|28400|28380|28395|28375|6
1604999700000|2020-11-10 09:15:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605000000000|2020-11-10 09:20:00|28400|28380|28400|28380|28400|28380|28397.5|28377.5|5
1605000600000|2020-11-10 09:30:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|4
1605000900000|2020-11-10 09:35:00|28410|28390|28407.5|28387.5|28410|28390|28407.5|28387.5|2
1605001200000|2020-11-10 09:40:00|28410|28390|28412.5|28392.5|28412.5|28392.5|28410|28390|2
1605001500000|2020-11-10 09:45:00|28417.5|28397.5|28429.6|28409.6|28434|28409.6|28417.5|28392.5|11
1605001800000|2020-11-10 09:50:00|28430.5|28410.5|28435|28400|28448|28413.5|28420|28397.5|19
1605002700000|2020-11-10 10:05:00|28434.7|28399.7|28430|28410|28435|28410|28430|28399.7|3
1605003000000|2020-11-10 10:10:00|28431.5|28411.5|28435|28400|28442.5|28422.3|28431.5|28397.5|24
1605003600000|2020-11-10 10:20:00|28434.5|28399.5|28434.5|28399.5|28434.5|28408.5|28427|28399|6
1605003900000|2020-11-10 10:25:00|28429.5|28409.5|28437.3|28402.3|28440|28420|28428.5|28401.8|22
1605004200000|2020-11-10 10:30:00|28439|28404|28432.5|28412.5|28440|28415|28427.5|28404|22
1605004500000|2020-11-10 10:35:00|28435|28415|28437.5|28402.5|28440|28415|28435|28402.5|4
1605004800000|2020-11-10 10:40:00|28442.5|28407.5|28442.5|28407.5|28445|28410|28442.5|28407.5|4
1605005700000|2020-11-10 10:55:00|28443|28408|28452.5|28417.5|28452.5|28417.5|28443|28408|8
1605006000000|2020-11-10 11:00:00|28454|28419|28453.5|28418.5|28456.5|28421.5|28453|28418|6
1605006900000|2020-11-10 11:15:00|28454|28419|28454.8|28419.8|28455|28420|28454|28419|3
1605007800000|2020-11-10 11:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605008100000|2020-11-10 11:35:00|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|1
1605008700000|2020-11-10 11:45:00|28445.8|28425.8|28455.3|28420.3|28455.3|28435|28445.8|28415.2|41
1605009000000|2020-11-10 11:50:00|28446|28426|28466.3|28446.3|28472.4|28452.4|28446|28426|33
1605009300000|2020-11-10 11:55:00|28475|28440|28465|28445|28475|28446|28465|28440|3
1605009600000|2020-11-10 12:00:00|28464.5|28444.5|28455|28435|28465|28445|28454|28427.5|15
1605009900000|2020-11-10 12:05:00|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|1
1605010200000|2020-11-10 12:10:00|28456|28436|28456|28436|28456|28436|28456|28436|1
1605010500000|2020-11-10 12:15:00|28455|28435|28453.4|28433.4|28458.3|28438.3|28450.3|28430.3|21
1605010800000|2020-11-10 12:20:00|28455.5|28435.5|28457.8|28437.8|28457.8|28437.8|28455.5|28435.5|3
1605011100000|2020-11-10 12:25:00|28458.3|28438.3|28458.3|28438.3|28459|28439|28458.3|28438.3|3
1605012000000|2020-11-10 12:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1605013500000|2020-11-10 13:05:00|28458.3|28438.3|28472.5|28437.5|28472.5|28438.3|28457.8|28435|7
1605013800000|2020-11-10 13:10:00|28463.5|28443.5|28465|28445|28465|28445|28463.5|28443.5|2
1605014100000|2020-11-10 13:15:00|28467.8|28447.8|28475|28455|28477.2|28457.2|28467.8|28447.8|10
1605014700000|2020-11-10 13:25:00|28474|28454|28467.5|28447.5|28475.4|28455.4|28467.2|28435.7|17
1605015000000|2020-11-10 13:30:00|28470|28450|28467.5|28447.5|28472.5|28450|28466.5|28432.5|13
1605015300000|2020-11-10 13:35:00|28468.9|28448.9|28475|28455|28476.4|28456.4|28467.8|28447.8|12
1605016200000|2020-11-10 13:50:00|28472.5|28452.5|28473|28438|28475|28455|28469.6|28438|8
1605016500000|2020-11-10 13:55:00|28472.5|28437.5|28465|28445|28472.5|28450|28462.8|28437.5|27
1605016800000|2020-11-10 14:00:00|28467.5|28447.5|28467.5|28447.5|28468.8|28448.8|28467.5|28447.5|3
1605017100000|2020-11-10 14:05:00|28468.8|28448.8|28470|28450|28470|28450|28468.8|28448.8|2
1605017400000|2020-11-10 14:10:00|28475|28440|28468.8|28448.8|28475.6|28451.2|28464|28440|30
1605017700000|2020-11-10 14:15:00|28463.8|28443.8|28465|28445|28472.4|28452.4|28462.8|28442.8|14
1605018000000|2020-11-10 14:20:00|28466.8|28446.8|28472.2|28452.2|28475|28452.3|28466.8|28440|8
1605018300000|2020-11-10 14:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|9
1605018600000|2020-11-10 14:30:00|28475|28437.5|28475|28440|28475|28452.3|28465|28437.5|22
1605018900000|2020-11-10 14:35:00|28472.3|28452.3|28482|28447|28482|28452.3|28472.3|28447|2
1605019200000|2020-11-10 14:40:00|28467.6|28447.6|28471.2|28451.2|28472.5|28452.5|28467.6|28447.6|5
1605019500000|2020-11-10 14:45:00|28471.3|28451.3|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|32
1605019800000|2020-11-10 14:50:00|28478.8|28458.8|28477.5|28442.5|28480|28460|28472.5|28440|12
1605020100000|2020-11-10 14:55:00|28475|28455|28470|28450|28475|28455|28467.5|28447.5|7
1605020400000|2020-11-10 15:00:00|28466.5|28446.5|28475|28440|28479.2|28451.4|28462.6|28439.2|16
1605020700000|2020-11-10 15:05:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1605021300000|2020-11-10 15:15:00|28467.5|28447.5|28472.2|28452.2|28475|28452.4|28467.5|28440|19
1605021600000|2020-11-10 15:20:00|28475|28440|28475|28455|28476.8|28456.8|28472.2|28440|6
1605021900000|2020-11-10 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605022200000|2020-11-10 15:30:00|28473.8|28453.8|28475|28455|28475|28455|28473.8|28453.8|2
1605022500000|2020-11-10 15:35:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605022800000|2020-11-10 15:40:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605023100000|2020-11-10 15:45:00|28480|28460|28480|28460|28482.5|28462.5|28478.9|28458.9|20
1605024000000|2020-11-10 16:00:00|28478|28458|28480|28460|28480|28460|28478|28458|2
1605024300000|2020-11-10 16:05:00|28478.3|28458.3|28482.5|28447.5|28485|28458.3|28462.8|28440|14
1605024600000|2020-11-10 16:10:00|28480|28445|28485|28450|28485|28455.4|28473.3|28445|8
1605024900000|2020-11-10 16:15:00|28483.8|28448.8|28482.5|28447.5|28483.8|28448.8|28482.5|28447.5|2
1605025200000|2020-11-10 16:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605025500000|2020-11-10 16:25:00|28480|28460|28476.2|28456.2|28480|28460|28476.2|28456.2|7
1605025800000|2020-11-10 16:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28475|28455|15
1605026400000|2020-11-10 16:40:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1605027000000|2020-11-10 16:50:00|28479.5|28459.5|28480|28460|28480|28460|28477.5|28457.5|4
1605027300000|2020-11-10 16:55:00|28479.5|28459.5|28477.5|28457.5|28479.5|28459.5|28477.5|28457.5|2
1605027600000|2020-11-10 17:00:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605027900000|2020-11-10 17:05:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605028200000|2020-11-10 17:10:00|28480|28445|28470|28450|28480|28451.8|28462.6|28442.5|14
1605028500000|2020-11-10 17:15:00|28465|28445|28477.5|28442.5|28477.5|28445|28462.6|28440|5
1605029100000|2020-11-10 17:25:00|28472.5|28452.5|28475|28455|28475|28455|28472.5|28452.5|2
1605029400000|2020-11-10 17:30:00|28475.1|28455.1|28482.5|28447.5|28482.5|28455.1|28475.1|28447.5|2
1605029700000|2020-11-10 17:35:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605030000000|2020-11-10 17:40:00|28471.2|28451.2|28472.5|28452.5|28472.5|28452.5|28471.2|28451.2|2
1605030300000|2020-11-10 17:45:00|28471.2|28451.2|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|13
1605030600000|2020-11-10 17:50:00|28482.2|28462.2|28487.5|28452.5|28487.5|28462.2|28482.2|28452.5|2
1605030900000|2020-11-10 17:55:00|28487.2|28467.2|28492.5|28457.5|28496.9|28467.2|28487.2|28455|7
1605031200000|2020-11-10 18:00:00|28493|28458|28493|28458|28493|28458|28492.5|28457.5|3
1605031500000|2020-11-10 18:05:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605031800000|2020-11-10 18:10:00|28490|28470|28495|28460|28495|28472.4|28490|28460|3
1605032100000|2020-11-10 18:15:00|28497.3|28462.3|28497.5|28462.5|28497.5|28462.5|28495|28460|4
1605032400000|2020-11-10 18:20:00|28492.5|28472.5|28487.5|28467.5|28494.5|28472.5|28480|28452.5|27
1605032700000|2020-11-10 18:25:00|28489|28469|28492.4|28472.4|28492.5|28472.5|28489|28469|8
1605033300000|2020-11-10 18:35:00|28491.2|28471.2|28492.4|28472.4|28497.5|28472.4|28487.5|28462.5|4
1605033600000|2020-11-10 18:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605034500000|2020-11-10 18:55:00|28487.5|28467.5|28497.5|28462.5|28497.5|28467.5|28487.5|28462.5|2
1605035400000|2020-11-10 19:10:00|28486.3|28466.3|28487.4|28467.4|28497.2|28467.4|28485.3|28452.5|8
1605035700000|2020-11-10 19:15:00|28497.2|28462.2|28497.5|28462.5|28497.5|28468|28488|28455|5
1605036600000|2020-11-10 19:30:00|28487.5|28467.5|28492.5|28472.5|28497.5|28473.8|28487.5|28462.5|5
1605037200000|2020-11-10 19:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1604975400000|2020-11-10 02:30:00|28413.8|28393.8|28412.5|28392.5|28414|28394|28409.1|28389.1|8
1604975700000|2020-11-10 02:35:00|28414|28394|28417.2|28397.2|28417.2|28397.2|28414|28394|6
1604976000000|2020-11-10 02:40:00|28415.6|28395.6|28416.3|28396.3|28420.5|28400.5|28412.5|28392.5|23
1604976300000|2020-11-10 02:45:00|28415.8|28395.8|28410.4|28390.4|28420.3|28400.3|28409.5|28389.5|62
1604976600000|2020-11-10 02:50:00|28411.5|28391.5|28419|28399|28419.5|28399.5|28408.4|28388.4|37
1604976900000|2020-11-10 02:55:00|28417.5|28397.5|28424.5|28404.5|28426.8|28406.8|28417.5|28397.5|28
1604977200000|2020-11-10 03:00:00|28424|28404|28422.3|28402.3|28424.6|28404.6|28417.2|28397.2|37
1604977500000|2020-11-10 03:05:00|28422.8|28402.8|28423.8|28403.8|28424.5|28404.5|28422.8|28402.8|6
1604977800000|2020-11-10 03:10:00|28424.3|28404.3|28422.5|28402.5|28424.3|28404.3|28421.7|28401.7|13
1604978100000|2020-11-10 03:15:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|5
1604978400000|2020-11-10 03:20:00|28420.5|28400.5|28427.2|28407.2|28427.2|28407.2|28417|28397|13
1604978700000|2020-11-10 03:25:00|28423.8|28403.8|28422.5|28402.5|28423.8|28403.8|28422.5|28402.5|3
1604979000000|2020-11-10 03:30:00|28421.5|28401.5|28416|28396|28421.5|28401.5|28416|28396|17
1604979300000|2020-11-10 03:35:00|28415|28395|28418|28398|28418|28398|28412.8|28392.8|10
1604979600000|2020-11-10 03:40:00|28418.5|28398.5|28417|28397|28418.5|28398.5|28417|28397|3
1604979900000|2020-11-10 03:45:00|28420|28400|28421.2|28401.2|28421.2|28401.2|28416.5|28396.5|13
1604980200000|2020-11-10 03:50:00|28421.7|28401.7|28426.7|28406.7|28426.7|28406.7|28421.5|28401.5|8
1604980500000|2020-11-10 03:55:00|28422.8|28402.8|28423.8|28403.8|28424.3|28404.3|28422.8|28402.8|5
1604980800000|2020-11-10 04:00:00|28422.8|28402.8|28422.5|28402.5|28422.8|28402.8|28420.5|28400.5|8
1604981100000|2020-11-10 04:05:00|28422|28402|28419.8|28399.8|28422|28402|28415.5|28395.5|12
1604981400000|2020-11-10 04:10:00|28419.3|28399.3|28415.5|28395.5|28419.3|28399.3|28411.5|28391.5|17
1604981700000|2020-11-10 04:15:00|28416|28396|28416.5|28396.5|28416.5|28396.5|28416|28396|2
1604983200000|2020-11-10 04:40:00|28417|28397|28416.5|28396.5|28417|28397|28416.5|28396.5|2
1604983800000|2020-11-10 04:50:00|28419.8|28399.8|28419.5|28399.5|28420|28400|28418.4|28398.4|4
1604984100000|2020-11-10 04:55:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1604984400000|2020-11-10 05:00:00|28418.5|28398.5|28422.5|28402.5|28422.5|28402.5|28417.5|28397.5|5
1604984700000|2020-11-10 05:05:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|4
1604985000000|2020-11-10 05:10:00|28423.5|28403.5|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|2
1604985300000|2020-11-10 05:15:00|28425.7|28405.7|28424|28404|28426|28406|28423.5|28403.5|4
1604985600000|2020-11-10 05:20:00|28422.5|28402.5|28428|28408|28428|28408|28422|28402|10
1604985900000|2020-11-10 05:25:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|7
1604986200000|2020-11-10 05:30:00|28431.6|28411.6|28432|28412|28434|28414|28431.6|28411.6|6
1604986500000|2020-11-10 05:35:00|28431|28411|28426|28406|28431|28411|28426|28406|4
1604986800000|2020-11-10 05:40:00|28427|28407|28429|28409|28429|28409|28427|28407|3
1604987100000|2020-11-10 05:45:00|28429.5|28409.5|28439|28419|28440.7|28420.7|28429.5|28409.5|33
1604987400000|2020-11-10 05:50:00|28438.3|28418.3|28436.5|28416.5|28438.5|28418.5|28435.5|28415.5|5
1604987700000|2020-11-10 05:55:00|28438.5|28418.5|28437.5|28417.5|28441.2|28421.2|28432.5|28412.5|27
1604988000000|2020-11-10 06:00:00|28437|28417|28436|28416|28437|28417|28430.5|28410.5|13
1604988300000|2020-11-10 06:05:00|28433.1|28413.1|28432.5|28412.5|28436.5|28416.5|28431.5|28411.5|15
1604988600000|2020-11-10 06:10:00|28431.6|28411.6|28427.5|28407.5|28433|28413|28427.5|28407.5|12
1604988900000|2020-11-10 06:15:00|28428.3|28408.3|28432.5|28412.5|28436|28416|28427|28407|25
1604989200000|2020-11-10 06:20:00|28432|28412|28427.8|28407.8|28432.5|28412.5|28427|28407|14
1604989500000|2020-11-10 06:25:00|28428.3|28408.3|28428.5|28408.5|28428.5|28408.5|28427.5|28407.5|5
1604989800000|2020-11-10 06:30:00|28428|28408|28427.5|28407.5|28428|28408|28426.5|28406.5|8
1604990100000|2020-11-10 06:35:00|28428|28408|28430.5|28410.5|28430.5|28410.5|28428|28408|8
1604990400000|2020-11-10 06:40:00|28430|28410|28420|28400|28430|28410|28420|28400|17
1604990700000|2020-11-10 06:45:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1604991000000|2020-11-10 06:50:00|28420.5|28400.5|28421|28401|28423.3|28403.3|28414|28394|42
1604991300000|2020-11-10 06:55:00|28420.5|28400.5|28422.5|28402.5|28422.5|28402.5|28417.1|28397.1|27
1604991600000|2020-11-10 07:00:00|28423.2|28403.2|28423.5|28403.5|28424.1|28404.1|28423|28403|7
1604991900000|2020-11-10 07:05:00|28423|28403|28417.5|28397.5|28425|28405|28417.5|28397.5|21
1604992200000|2020-11-10 07:10:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|8
1604992500000|2020-11-10 07:15:00|28423|28403|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|6
1604992800000|2020-11-10 07:20:00|28423|28403|28419.5|28399.5|28423|28403|28417.5|28397.5|19
1604993100000|2020-11-10 07:25:00|28420|28400|28412.5|28392.5|28420|28400|28412.5|28392.5|10
1604993400000|2020-11-10 07:30:00|28413|28393|28412.9|28392.9|28420|28400|28407.5|28387.5|42
1604993700000|2020-11-10 07:35:00|28413.6|28393.6|28415|28395|28420|28400|28412.5|28392.5|27
1604994000000|2020-11-10 07:40:00|28417.5|28397.5|28415|28395|28420|28400|28415|28395|8
1604994300000|2020-11-10 07:45:00|28417.5|28397.5|28415|28395|28418.8|28398.8|28415|28395|7
1604994600000|2020-11-10 07:50:00|28412.8|28392.8|28415|28395|28417.6|28397.6|28412.5|28392.5|36
1604994900000|2020-11-10 07:55:00|28412.5|28392.5|28412.5|28392.5|28415|28395|28412.5|28392.5|7
1604995200000|2020-11-10 08:00:00|28412.3|28392.3|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|6
1604995500000|2020-11-10 08:05:00|28410|28390|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|11
1604995800000|2020-11-10 08:10:00|28403.3|28383.3|28395.5|28375.5|28407.5|28387.5|28389.3|28365|20
1604996100000|2020-11-10 08:15:00|28388.9|28368.9|28395|28375|28405|28375|28388.4|28367.5|14
1604996700000|2020-11-10 08:25:00|28389.3|28369.3|28389.3|28369.3|28400|28370.2|28386.8|28365|21
1604997000000|2020-11-10 08:30:00|28389.7|28369.7|28393.9|28373.9|28404.3|28375|28389|28364.3|10
1604997300000|2020-11-10 08:35:00|28393.8|28373.8|28392.5|28372.5|28397.5|28377.5|28392|28372|20
1604997600000|2020-11-10 08:40:00|28397.5|28377.5|28395|28375|28398.2|28378.2|28395|28375|6
1604997900000|2020-11-10 08:45:00|28388.3|28368.3|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|9
1604998200000|2020-11-10 08:50:00|28387.8|28367.8|28390|28370|28392.5|28372.5|28387.8|28367.8|20
1604998500000|2020-11-10 08:55:00|28387.8|28367.8|28395.8|28375.8|28405|28375.8|28387.5|28365|16
1604998800000|2020-11-10 09:00:00|28395|28375|28395|28375|28400|28380|28395|28375|6
1604999700000|2020-11-10 09:15:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605000000000|2020-11-10 09:20:00|28400|28380|28400|28380|28400|28380|28397.5|28377.5|5
1605000600000|2020-11-10 09:30:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|4
1605000900000|2020-11-10 09:35:00|28410|28390|28407.5|28387.5|28410|28390|28407.5|28387.5|2
1605001200000|2020-11-10 09:40:00|28410|28390|28412.5|28392.5|28412.5|28392.5|28410|28390|2
1605001500000|2020-11-10 09:45:00|28417.5|28397.5|28429.6|28409.6|28434|28409.6|28417.5|28392.5|11
1605001800000|2020-11-10 09:50:00|28430.5|28410.5|28435|28400|28448|28413.5|28420|28397.5|19
1605002700000|2020-11-10 10:05:00|28434.7|28399.7|28430|28410|28435|28410|28430|28399.7|3
1605003000000|2020-11-10 10:10:00|28431.5|28411.5|28435|28400|28442.5|28422.3|28431.5|28397.5|24
1605003600000|2020-11-10 10:20:00|28434.5|28399.5|28434.5|28399.5|28434.5|28408.5|28427|28399|6
1605003900000|2020-11-10 10:25:00|28429.5|28409.5|28437.3|28402.3|28440|28420|28428.5|28401.8|22
1605004200000|2020-11-10 10:30:00|28439|28404|28432.5|28412.5|28440|28415|28427.5|28404|22
1605004500000|2020-11-10 10:35:00|28435|28415|28437.5|28402.5|28440|28415|28435|28402.5|4
1605004800000|2020-11-10 10:40:00|28442.5|28407.5|28442.5|28407.5|28445|28410|28442.5|28407.5|4
1605005700000|2020-11-10 10:55:00|28443|28408|28452.5|28417.5|28452.5|28417.5|28443|28408|8
1605006000000|2020-11-10 11:00:00|28454|28419|28453.5|28418.5|28456.5|28421.5|28453|28418|6
1605006900000|2020-11-10 11:15:00|28454|28419|28454.8|28419.8|28455|28420|28454|28419|3
1605007800000|2020-11-10 11:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605008100000|2020-11-10 11:35:00|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|1
1605008700000|2020-11-10 11:45:00|28445.8|28425.8|28455.3|28420.3|28455.3|28435|28445.8|28415.2|41
1605009000000|2020-11-10 11:50:00|28446|28426|28466.3|28446.3|28472.4|28452.4|28446|28426|33
1605009300000|2020-11-10 11:55:00|28475|28440|28465|28445|28475|28446|28465|28440|3
1605009600000|2020-11-10 12:00:00|28464.5|28444.5|28455|28435|28465|28445|28454|28427.5|15
1605009900000|2020-11-10 12:05:00|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|1
1605010200000|2020-11-10 12:10:00|28456|28436|28456|28436|28456|28436|28456|28436|1
1605010500000|2020-11-10 12:15:00|28455|28435|28453.4|28433.4|28458.3|28438.3|28450.3|28430.3|21
1605010800000|2020-11-10 12:20:00|28455.5|28435.5|28457.8|28437.8|28457.8|28437.8|28455.5|28435.5|3
1605011100000|2020-11-10 12:25:00|28458.3|28438.3|28458.3|28438.3|28459|28439|28458.3|28438.3|3
1605012000000|2020-11-10 12:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1605013500000|2020-11-10 13:05:00|28458.3|28438.3|28472.5|28437.5|28472.5|28438.3|28457.8|28435|7
1605013800000|2020-11-10 13:10:00|28463.5|28443.5|28465|28445|28465|28445|28463.5|28443.5|2
1605014100000|2020-11-10 13:15:00|28467.8|28447.8|28475|28455|28477.2|28457.2|28467.8|28447.8|10
1605014700000|2020-11-10 13:25:00|28474|28454|28467.5|28447.5|28475.4|28455.4|28467.2|28435.7|17
1605015000000|2020-11-10 13:30:00|28470|28450|28467.5|28447.5|28472.5|28450|28466.5|28432.5|13
1605015300000|2020-11-10 13:35:00|28468.9|28448.9|28475|28455|28476.4|28456.4|28467.8|28447.8|12
1605016200000|2020-11-10 13:50:00|28472.5|28452.5|28473|28438|28475|28455|28469.6|28438|8
1605016500000|2020-11-10 13:55:00|28472.5|28437.5|28465|28445|28472.5|28450|28462.8|28437.5|27
1605016800000|2020-11-10 14:00:00|28467.5|28447.5|28467.5|28447.5|28468.8|28448.8|28467.5|28447.5|3
1605017100000|2020-11-10 14:05:00|28468.8|28448.8|28470|28450|28470|28450|28468.8|28448.8|2
1605017400000|2020-11-10 14:10:00|28475|28440|28468.8|28448.8|28475.6|28451.2|28464|28440|30
1605017700000|2020-11-10 14:15:00|28463.8|28443.8|28465|28445|28472.4|28452.4|28462.8|28442.8|14
1605018000000|2020-11-10 14:20:00|28466.8|28446.8|28472.2|28452.2|28475|28452.3|28466.8|28440|8
1605018300000|2020-11-10 14:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|9
1605018600000|2020-11-10 14:30:00|28475|28437.5|28475|28440|28475|28452.3|28465|28437.5|22
1605018900000|2020-11-10 14:35:00|28472.3|28452.3|28482|28447|28482|28452.3|28472.3|28447|2
1605019200000|2020-11-10 14:40:00|28467.6|28447.6|28471.2|28451.2|28472.5|28452.5|28467.6|28447.6|5
1605019500000|2020-11-10 14:45:00|28471.3|28451.3|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|32
1605019800000|2020-11-10 14:50:00|28478.8|28458.8|28477.5|28442.5|28480|28460|28472.5|28440|12
1605020100000|2020-11-10 14:55:00|28475|28455|28470|28450|28475|28455|28467.5|28447.5|7
1605020400000|2020-11-10 15:00:00|28466.5|28446.5|28475|28440|28479.2|28451.4|28462.6|28439.2|16
1605020700000|2020-11-10 15:05:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1605021300000|2020-11-10 15:15:00|28467.5|28447.5|28472.2|28452.2|28475|28452.4|28467.5|28440|19
1605021600000|2020-11-10 15:20:00|28475|28440|28475|28455|28476.8|28456.8|28472.2|28440|6
1605021900000|2020-11-10 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605022200000|2020-11-10 15:30:00|28473.8|28453.8|28475|28455|28475|28455|28473.8|28453.8|2
1605022500000|2020-11-10 15:35:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605022800000|2020-11-10 15:40:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605023100000|2020-11-10 15:45:00|28480|28460|28480|28460|28482.5|28462.5|28478.9|28458.9|20
1605024000000|2020-11-10 16:00:00|28478|28458|28480|28460|28480|28460|28478|28458|2
1605024300000|2020-11-10 16:05:00|28478.3|28458.3|28482.5|28447.5|28485|28458.3|28462.8|28440|14
1605024600000|2020-11-10 16:10:00|28480|28445|28485|28450|28485|28455.4|28473.3|28445|8
1605024900000|2020-11-10 16:15:00|28483.8|28448.8|28482.5|28447.5|28483.8|28448.8|28482.5|28447.5|2
1605025200000|2020-11-10 16:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605025500000|2020-11-10 16:25:00|28480|28460|28476.2|28456.2|28480|28460|28476.2|28456.2|7
1605025800000|2020-11-10 16:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28475|28455|15
1605026400000|2020-11-10 16:40:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1605027000000|2020-11-10 16:50:00|28479.5|28459.5|28480|28460|28480|28460|28477.5|28457.5|4
1605027300000|2020-11-10 16:55:00|28479.5|28459.5|28477.5|28457.5|28479.5|28459.5|28477.5|28457.5|2
1605027600000|2020-11-10 17:00:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605027900000|2020-11-10 17:05:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605028200000|2020-11-10 17:10:00|28480|28445|28470|28450|28480|28451.8|28462.6|28442.5|14
1605028500000|2020-11-10 17:15:00|28465|28445|28477.5|28442.5|28477.5|28445|28462.6|28440|5
1605029100000|2020-11-10 17:25:00|28472.5|28452.5|28475|28455|28475|28455|28472.5|28452.5|2
1605029400000|2020-11-10 17:30:00|28475.1|28455.1|28482.5|28447.5|28482.5|28455.1|28475.1|28447.5|2
1605029700000|2020-11-10 17:35:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605030000000|2020-11-10 17:40:00|28471.2|28451.2|28472.5|28452.5|28472.5|28452.5|28471.2|28451.2|2
1605030300000|2020-11-10 17:45:00|28471.2|28451.2|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|13
1605030600000|2020-11-10 17:50:00|28482.2|28462.2|28487.5|28452.5|28487.5|28462.2|28482.2|28452.5|2
1605030900000|2020-11-10 17:55:00|28487.2|28467.2|28492.5|28457.5|28496.9|28467.2|28487.2|28455|7
1605031200000|2020-11-10 18:00:00|28493|28458|28493|28458|28493|28458|28492.5|28457.5|3
1605031500000|2020-11-10 18:05:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605031800000|2020-11-10 18:10:00|28490|28470|28495|28460|28495|28472.4|28490|28460|3
1605032100000|2020-11-10 18:15:00|28497.3|28462.3|28497.5|28462.5|28497.5|28462.5|28495|28460|4
1605032400000|2020-11-10 18:20:00|28492.5|28472.5|28487.5|28467.5|28494.5|28472.5|28480|28452.5|27
1605032700000|2020-11-10 18:25:00|28489|28469|28492.4|28472.4|28492.5|28472.5|28489|28469|8
1605033300000|2020-11-10 18:35:00|28491.2|28471.2|28492.4|28472.4|28497.5|28472.4|28487.5|28462.5|4
1605033600000|2020-11-10 18:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605034500000|2020-11-10 18:55:00|28487.5|28467.5|28497.5|28462.5|28497.5|28467.5|28487.5|28462.5|2
1605035400000|2020-11-10 19:10:00|28486.3|28466.3|28487.4|28467.4|28497.2|28467.4|28485.3|28452.5|8
1605035700000|2020-11-10 19:15:00|28497.2|28462.2|28497.5|28462.5|28497.5|28468|28488|28455|5
1605036600000|2020-11-10 19:30:00|28487.5|28467.5|28492.5|28472.5|28497.5|28473.8|28487.5|28462.5|5
1605037200000|2020-11-10 19:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605061800000|2020-11-11 02:30:00|28445.3|28425.3|28450.2|28430.2|28460|28433.4|28445.3|28422.2|28
1605062100000|2020-11-11 02:35:00|28450.3|28430.3|28447.8|28427.8|28452|28432|28445.2|28425.2|15
1605062400000|2020-11-11 02:40:00|28446|28426|28440|28405|28447.5|28427.5|28440|28405|19
1605062700000|2020-11-11 02:45:00|28439|28404|28427.5|28407.5|28441|28416.5|28427.5|28404|21
1605063000000|2020-11-11 02:50:00|28427|28407|28422.8|28402.8|28427|28407|28422.8|28402.8|6
1605063300000|2020-11-11 02:55:00|28423.3|28403.3|28426.5|28406.5|28427|28407|28422.8|28402.8|11
1605063600000|2020-11-11 03:00:00|28424.5|28404.5|28422.8|28402.8|28426.7|28406.7|28422.8|28402.8|10
1605063900000|2020-11-11 03:05:00|28413.3|28393.3|28420|28400|28422.4|28402.4|28412.3|28392.3|14
1605064200000|2020-11-11 03:10:00|28419.8|28399.8|28416.1|28396.1|28419.8|28399.8|28416.1|28396.1|5
1605064500000|2020-11-11 03:15:00|28417|28397|28415.3|28395.3|28417.5|28397.5|28413|28393|11
1605064800000|2020-11-11 03:20:00|28414.8|28394.8|28412.8|28392.8|28415.5|28395.5|28412.5|28392.5|9
1605065100000|2020-11-11 03:25:00|28413.3|28393.3|28417.8|28397.8|28418.3|28398.3|28413.3|28393.3|11
1605065400000|2020-11-11 03:30:00|28419|28399|28418.5|28398.5|28419|28399|28417.5|28397.5|7
1605065700000|2020-11-11 03:35:00|28417.5|28397.5|28418.5|28398.5|28419.5|28399.5|28417|28397|6
1605066000000|2020-11-11 03:40:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1605066300000|2020-11-11 03:45:00|28418|28398|28418|28398|28419|28399|28418|28398|3
1605066600000|2020-11-11 03:50:00|28418.5|28398.5|28418|28398|28419|28399|28418|28398|4
1605066900000|2020-11-11 03:55:00|28418.5|28398.5|28418|28398|28419|28399|28418|28398|5
1605067200000|2020-11-11 04:00:00|28418.5|28398.5|28417.8|28397.8|28420.5|28400.5|28417.1|28397.1|14
1605067500000|2020-11-11 04:05:00|28419|28399|28417.5|28397.5|28419|28399|28417.5|28397.5|2
1605067800000|2020-11-11 04:10:00|28418.5|28398.5|28422.2|28402.2|28422.2|28402.2|28418.5|28398.5|4
1605068100000|2020-11-11 04:15:00|28422.5|28402.5|28423|28403|28424|28404|28422.5|28402.5|4
1605068400000|2020-11-11 04:20:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|1
1605068700000|2020-11-11 04:25:00|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|1
1605069000000|2020-11-11 04:30:00|28424|28404|28427.2|28407.2|28427.2|28407.2|28424|28404|7
1605069300000|2020-11-11 04:35:00|28425.8|28405.8|28422.8|28402.8|28425.8|28405.8|28422.8|28402.8|4
1605069900000|2020-11-11 04:45:00|28424.3|28404.3|28425.8|28405.8|28427.2|28407.2|28422.8|28402.8|13
1605070200000|2020-11-11 04:50:00|28424|28404|28424|28404|28424|28404|28423|28403|9
1605070500000|2020-11-11 04:55:00|28423.5|28403.5|28427.5|28407.5|28427.8|28407.8|28423.5|28403.5|12
1605070800000|2020-11-11 05:00:00|28427.3|28407.3|28423|28403|28429.5|28409.5|28423|28403|15
1605071100000|2020-11-11 05:05:00|28423.5|28403.5|28423|28403|28424|28404|28423|28403|3
1605071400000|2020-11-11 05:10:00|28422.5|28402.5|28422.5|28402.5|28424|28404|28422.5|28402.5|4
1605071700000|2020-11-11 05:15:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|2
1605072000000|2020-11-11 05:20:00|28422.5|28402.5|28420|28400|28423.3|28403.3|28418.8|28398.8|17
1605072300000|2020-11-11 05:25:00|28419.5|28399.5|28415|28395|28419.5|28399.5|28415|28395|8
1605072600000|2020-11-11 05:30:00|28416.3|28396.3|28418.5|28398.5|28419.5|28399.5|28416.3|28396.3|8
1605072900000|2020-11-11 05:35:00|28418|28398|28418.5|28398.5|28418.5|28398.5|28418|28398|2
1605073200000|2020-11-11 05:40:00|28419|28399|28418|28398|28419|28399|28418|28398|3
1605073500000|2020-11-11 05:45:00|28417.5|28397.5|28419|28399|28419.5|28399.5|28417.5|28397.5|6
1605074100000|2020-11-11 05:55:00|28420|28400|28420|28400|28421|28401|28420|28400|5
1605074400000|2020-11-11 06:00:00|28421|28401|28415|28395|28421|28401|28415|28395|8
1605074700000|2020-11-11 06:05:00|28416|28396|28419.5|28399.5|28420|28400|28414.5|28394.5|32
1605075300000|2020-11-11 06:15:00|28418.5|28398.5|28424.5|28404.5|28424.5|28404.5|28418.5|28398.5|23
1605075600000|2020-11-11 06:20:00|28429.3|28409.3|28428|28408|28430|28410|28425.5|28405.5|16
1605075900000|2020-11-11 06:25:00|28429.5|28409.5|28432.5|28412.5|28432.5|28412.5|28428|28408|16
1605076200000|2020-11-11 06:30:00|28432|28412|28428.5|28408.5|28432.5|28412.5|28427.5|28407.5|17
1605076500000|2020-11-11 06:35:00|28428|28408|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|14
1605076800000|2020-11-11 06:40:00|28428|28408|28428|28408|28428|28408|28428|28408|1
1605077700000|2020-11-11 06:55:00|28428.5|28408.5|28428|28408|28432.5|28412.5|28427.5|28407.5|20
1605078000000|2020-11-11 07:00:00|28427.5|28407.5|28430|28410|28434.8|28414.8|28427.5|28407.5|30
1605078600000|2020-11-11 07:10:00|28430.5|28410.5|28435|28415|28436.3|28416.3|28430.5|28410.5|10
1605078900000|2020-11-11 07:15:00|28436|28416|28432.5|28412.5|28437.5|28417.5|28430.5|28410.5|37
1605079200000|2020-11-11 07:20:00|28432|28412|28436.8|28416.8|28436.8|28416.8|28431.5|28411.5|13
1605079500000|2020-11-11 07:25:00|28438.3|28418.3|28432.5|28412.5|28439|28419|28431.5|28411.5|15
1605079800000|2020-11-11 07:30:00|28431.5|28411.5|28432.5|28412.5|28432.5|28412.5|28431.5|28411.5|2
1605080100000|2020-11-11 07:35:00|28433.2|28413.2|28437.5|28417.5|28439|28419|28432.5|28412.5|10
1605080400000|2020-11-11 07:40:00|28437.3|28417.3|28442.5|28422.5|28442.5|28422.5|28435|28415|16
1605080700000|2020-11-11 07:45:00|28443.2|28423.2|28450|28430|28465.1|28433|28442.5|28422.5|25
1605081000000|2020-11-11 07:50:00|28447.8|28427.8|28447.5|28427.5|28450|28430|28447.5|28427.5|17
1605081300000|2020-11-11 07:55:00|28447|28427|28447.5|28427.5|28452.5|28432.5|28442.9|28422.9|20
1605081600000|2020-11-11 08:00:00|28448|28428|28445|28425|28452.6|28432.6|28442.9|28422.9|14
1605081900000|2020-11-11 08:05:00|28440.8|28420.8|28441.8|28421.8|28442.5|28422.5|28435|28415|12
1605082200000|2020-11-11 08:10:00|28442.5|28422.5|28448.2|28428.2|28448.9|28428.9|28441.8|28421.8|16
1605082500000|2020-11-11 08:15:00|28447.7|28427.7|28447.5|28427.5|28448.2|28428.2|28445|28425|22
1605082800000|2020-11-11 08:20:00|28448.2|28428.2|28473.8|28453.8|28477.7|28454.8|28447.5|28427.5|29
1605083100000|2020-11-11 08:25:00|28472.3|28452.3|28460|28425|28472.3|28452.3|28450.9|28417.5|34
1605083400000|2020-11-11 08:30:00|28460.8|28425.8|28445.3|28425.3|28469.3|28445|28445|28425|29
1605083700000|2020-11-11 08:35:00|28442.5|28422.5|28460|28425|28464|28442.5|28442.5|28422.5|19
1605084000000|2020-11-11 08:40:00|28451|28431|28450.3|28430.3|28451|28431|28450|28430|3
1605084300000|2020-11-11 08:45:00|28451.8|28431.8|28452.5|28432.5|28452.5|28432.5|28447.5|28427.5|10
1605084600000|2020-11-11 08:50:00|28454.5|28434.5|28461.8|28426.8|28478|28450|28454.5|28426.3|34
1605084900000|2020-11-11 08:55:00|28456.3|28436.3|28476.8|28441.8|28477.5|28442.5|28455.8|28429|22
1605085200000|2020-11-11 09:00:00|28465|28445|28455|28435|28472.5|28445|28455|28432.5|9
1605085500000|2020-11-11 09:05:00|28451.7|28431.7|28455|28435|28463|28435.5|28450|28425|22
1605085800000|2020-11-11 09:10:00|28452.5|28432.5|28455|28435|28457.5|28437.5|28451.8|28431.8|6
1605086100000|2020-11-11 09:15:00|28452.5|28432.5|28450|28430|28455|28435|28450|28417.5|22
1605086400000|2020-11-11 09:20:00|28452|28432|28452.5|28432.5|28452.5|28432.5|28447.8|28427.8|10
1605086700000|2020-11-11 09:25:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28450|28430|2
1605087000000|2020-11-11 09:30:00|28452|28432|28450.9|28430.9|28455|28432|28450|28420|12
1605087300000|2020-11-11 09:35:00|28453.2|28433.2|28459|28439|28459.3|28439.3|28453.2|28433.2|6
1605087600000|2020-11-11 09:40:00|28457.5|28437.5|28470|28450|28480|28451.5|28457.5|28437.5|25
1605087900000|2020-11-11 09:45:00|28468.8|28448.8|28467.5|28447.5|28468.8|28448.8|28466|28446|10
1605088200000|2020-11-11 09:50:00|28467|28447|28468.8|28448.8|28468.8|28448.8|28465.8|28445.8|8
1605088500000|2020-11-11 09:55:00|28466.8|28446.8|28470|28450|28470.3|28450.3|28466.5|28446.5|5
1605088800000|2020-11-11 10:00:00|28469.8|28449.8|28472.5|28437.5|28475|28449.8|28467.2|28434.2|9
1605089100000|2020-11-11 10:05:00|28471.8|28436.8|28471.8|28436.8|28472.5|28437.5|28471.8|28436.8|8
1605089400000|2020-11-11 10:10:00|28472.5|28437.5|28477.3|28442.3|28479|28444|28472.5|28437.5|6
1605089700000|2020-11-11 10:15:00|28477.5|28442.5|28476.3|28441.3|28477.5|28442.5|28459.8|28439.8|7
1605090000000|2020-11-11 10:20:00|28475.3|28440.3|28477.5|28442.5|28477.5|28442.5|28475.3|28440.3|3
1605090300000|2020-11-11 10:25:00|28465|28445|28455.7|28435.7|28465|28445|28446.1|28415.7|21
1605090600000|2020-11-11 10:30:00|28454.5|28434.5|28467.5|28432.5|28468.8|28438.9|28454.5|28432.5|20
1605090900000|2020-11-11 10:35:00|28467.2|28432.2|28463.3|28428.3|28467.2|28432.2|28463.3|28428.3|5
1605091200000|2020-11-11 10:40:00|28453.3|28433.3|28453.4|28433.4|28456.1|28436.1|28453.3|28433.3|4
1605091500000|2020-11-11 10:45:00|28453.9|28433.9|28453.9|28433.9|28456.1|28436.1|28453.9|28433.9|3
1605091800000|2020-11-11 10:50:00|28455.4|28435.4|28456|28436|28457.7|28437.7|28455.4|28435.4|6
1605092100000|2020-11-11 10:55:00|28458|28438|28453.2|28433.2|28471.2|28438|28452.2|28432.2|6
1605092400000|2020-11-11 11:00:00|28456.2|28436.2|28463.5|28428.5|28463.5|28437.8|28456|28428|7
1605093000000|2020-11-11 11:10:00|28463|28428|28463.5|28428.5|28463.5|28428.5|28463|28428|2
1605093300000|2020-11-11 11:15:00|28453.8|28433.8|28450.8|28415.8|28453.8|28433.8|28442.7|28411.3|15
1605093600000|2020-11-11 11:20:00|28450.3|28415.3|28450.8|28415.8|28451.3|28416.3|28450.3|28415.3|4
1605093900000|2020-11-11 11:25:00|28450.9|28415.9|28458.8|28423.8|28458.8|28436|28450.9|28415.9|8
1605094200000|2020-11-11 11:30:00|28459.4|28424.4|28471.7|28436.7|28478.5|28448.9|28453.8|28424.4|22
1605094500000|2020-11-11 11:35:00|28471.3|28436.3|28471.3|28436.3|28471.7|28436.7|28471.3|28436.3|3
1605094800000|2020-11-11 11:40:00|28472.7|28437.7|28468.8|28433.8|28472.7|28437.7|28468.8|28433.8|3
1605095100000|2020-11-11 11:45:00|28468.9|28433.9|28461.4|28441.4|28468.9|28441.4|28458|28433.9|3
1605095400000|2020-11-11 11:50:00|28468.8|28433.8|28468.8|28433.8|28468.8|28433.8|28468.8|28433.8|1
1605095700000|2020-11-11 11:55:00|28466.3|28431.3|28466.3|28431.3|28466.3|28431.3|28466.3|28431.3|1
1605096000000|2020-11-11 12:00:00|28467.2|28432.2|28468.8|28433.8|28468.8|28433.8|28467.2|28432.2|2
1605096300000|2020-11-11 12:05:00|28469.4|28434.4|28473.2|28453.2|28473.2|28453.2|28468.7|28434.3|16
1605096600000|2020-11-11 12:10:00|28473.3|28453.3|28471.3|28451.3|28473.3|28453.3|28471.3|28451.3|2
1605096900000|2020-11-11 12:15:00|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|1
1605097500000|2020-11-11 12:25:00|28471.3|28451.3|28476.4|28456.4|28478.7|28458.7|28471.3|28451.3|5
1605097800000|2020-11-11 12:30:00|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|1
1605098100000|2020-11-11 12:35:00|28477.7|28457.7|28483.5|28463.5|28483.5|28463.5|28477.7|28457.7|4
1605098700000|2020-11-11 12:45:00|28484.2|28464.2|28483.8|28463.8|28484.2|28464.2|28481.8|28461.8|5
1605099000000|2020-11-11 12:50:00|28486.3|28466.3|28483.8|28463.8|28486.3|28466.3|28481.6|28461.6|4
1605099600000|2020-11-11 13:00:00|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|1
1605099900000|2020-11-11 13:05:00|28483.8|28463.8|28485|28465|28485|28465|28482.4|28462.4|4
1605100200000|2020-11-11 13:10:00|28482.5|28462.5|28490|28455|28490|28465|28481.1|28455|5
1605100500000|2020-11-11 13:15:00|28491|28456|28475.5|28455.5|28491|28465|28472.8|28452.8|12
1605100800000|2020-11-11 13:20:00|28482.5|28447.5|28473.3|28453.3|28482.5|28455.8|28471.1|28447.5|6
1605101100000|2020-11-11 13:25:00|28466.1|28446.1|28460.8|28440.8|28466.1|28446.1|28451.5|28431.5|15
1605101400000|2020-11-11 13:30:00|28462.2|28442.2|28468.3|28448.3|28468.3|28448.3|28462.2|28442.2|4
1605102300000|2020-11-11 13:45:00|28470.8|28450.8|28468.3|28448.3|28473.3|28453.3|28468.3|28448.3|6
1605102900000|2020-11-11 13:55:00|28465.8|28445.8|28465.8|28445.8|28465.8|28445.8|28465.8|28445.8|1
1605103200000|2020-11-11 14:00:00|28468.3|28448.3|28470.8|28450.8|28470.8|28450.8|28468.3|28448.3|2
1605103500000|2020-11-11 14:05:00|28468.3|28448.3|28475.8|28455.8|28475.8|28455.8|28468.3|28448.3|3
1605103800000|2020-11-11 14:10:00|28473.3|28453.3|28468.3|28448.3|28473.3|28453.3|28468.3|28448.3|2
1605104100000|2020-11-11 14:15:00|28465.8|28445.8|28470|28450|28472.4|28452.4|28465.8|28445.8|8
1605104400000|2020-11-11 14:20:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1605104700000|2020-11-11 14:25:00|28477.5|28457.5|28475|28455|28478.8|28458.8|28475|28455|4
1605105000000|2020-11-11 14:30:00|28482.2|28462.2|28482.5|28462.5|28490.5|28462.5|28480|28455.5|8
1605105300000|2020-11-11 14:35:00|28483.8|28463.8|28492.5|28457.5|28492.5|28463.8|28483.8|28455.5|4
1605105900000|2020-11-11 14:45:00|28492.9|28457.9|28492.9|28457.9|28492.9|28457.9|28492.9|28457.9|1
1605106200000|2020-11-11 14:50:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605106500000|2020-11-11 14:55:00|28494.2|28459.2|28494.2|28459.2|28494.2|28459.2|28494.2|28459.2|1
1605106800000|2020-11-11 15:00:00|28494.7|28459.7|28493.7|28458.7|28495.8|28460.8|28486.1|28451.1|7
1605107100000|2020-11-11 15:05:00|28490.8|28455.8|28490.8|28455.8|28490.8|28455.8|28490.8|28455.8|1
1605108300000|2020-11-11 15:25:00|28485.8|28450.8|28490.8|28455.8|28490.8|28455.8|28485.8|28450.8|2
1605109500000|2020-11-11 15:45:00|28487.9|28452.9|28488.3|28453.3|28488.3|28453.3|28487.9|28452.9|2
1605109800000|2020-11-11 15:50:00|28493.3|28458.3|28494.6|28459.6|28494.6|28459.6|28493.3|28458.3|2
1605110100000|2020-11-11 15:55:00|28493.3|28458.3|28490.8|28455.8|28494.6|28459.6|28490.8|28455.8|4
1605110400000|2020-11-11 16:00:00|28493.3|28458.3|28490.8|28455.8|28493.3|28458.3|28488.3|28453.3|4
1605110700000|2020-11-11 16:05:00|28493.3|28458.3|28490.8|28455.8|28495.8|28460.8|28488.6|28453.6|14
1605111600000|2020-11-11 16:20:00|28488.3|28453.3|28490.8|28455.8|28490.8|28455.8|28487.1|28452.1|5
1605112800000|2020-11-11 16:40:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605113400000|2020-11-11 16:50:00|28488.4|28453.4|28488.4|28453.4|28488.4|28453.4|28483.5|28448.5|6
1605113700000|2020-11-11 16:55:00|28490.9|28455.9|28491.4|28456.4|28491.4|28456.4|28488.4|28453.4|4
1605114600000|2020-11-11 17:10:00|28485.7|28450.7|28488.7|28453.7|28488.7|28453.7|28483.4|28448.4|12
1605114900000|2020-11-11 17:15:00|28485.9|28450.9|28485.9|28450.9|28485.9|28450.9|28485.9|28450.9|1
1605115200000|2020-11-11 17:20:00|28491.1|28456.1|28491.1|28456.1|28491.1|28456.1|28491.1|28456.1|1
1605115800000|2020-11-11 17:30:00|28491.6|28456.6|28488.2|28453.2|28491.6|28456.6|28488.2|28453.2|5
1605116100000|2020-11-11 17:35:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605116400000|2020-11-11 17:40:00|28483.7|28448.7|28485.9|28450.9|28485.9|28450.9|28483.7|28448.7|2
1605117000000|2020-11-11 17:50:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605117300000|2020-11-11 17:55:00|28498.1|28463.1|28493.2|28458.2|28498.2|28463.2|28493.2|28458.2|10
1605118200000|2020-11-11 18:10:00|28495.4|28460.4|28495.9|28460.9|28495.9|28460.9|28495.4|28460.4|2
1605118500000|2020-11-11 18:15:00|28498.2|28463.2|28498.4|28463.4|28499.7|28464.7|28498.2|28463.2|4
1605119100000|2020-11-11 18:25:00|28495.9|28460.9|28495.9|28460.9|28495.9|28460.9|28495.9|28460.9|1
1605119700000|2020-11-11 18:35:00|28493.7|28458.7|28492.5|28457.5|28495|28460|28492.5|28457.5|3
1605121500000|2020-11-11 19:05:00|28490|28455|28494.7|28459.7|28494.7|28459.7|28490|28455|2
1605121800000|2020-11-11 19:10:00|28493.7|28458.7|28495|28460|28495|28460|28493.7|28458.7|10
1605122400000|2020-11-11 19:20:00|28490.1|28455.1|28495|28460|28495|28460|28490.1|28455.1|3
1605123600000|2020-11-11 19:40:00|28496.3|28461.3|28495|28460|28496.3|28461.3|28495|28460|2
1605123900000|2020-11-11 19:45:00|28496.3|28461.3|28496.3|28461.3|28496.3|28461.3|28496.3|28461.3|1
1605124200000|2020-11-11 19:50:00|28495|28460|28495|28460|28495|28460|28495|28460|1
1605148200000|2020-11-12 02:30:00|28465.6|28445.6|28459.2|28439.2|28466.5|28446.5|28458.6|28438.6|25
1605148500000|2020-11-12 02:35:00|28459.1|28439.1|28459.1|28439.1|28462.5|28442.5|28457.8|28437.8|14
1605148800000|2020-11-12 02:40:00|28458.1|28438.1|28453.6|28433.6|28458.3|28438.3|28452.1|28432.1|27
1605149100000|2020-11-12 02:45:00|28454.1|28434.1|28448|28428|28454.1|28434.1|28448|28428|21
1605149400000|2020-11-12 02:50:00|28447.5|28427.5|28447|28427|28448.1|28428.1|28442|28422|29
1605149700000|2020-11-12 02:55:00|28447.5|28427.5|28458.5|28438.5|28460|28440|28442.8|28422.8|39
1605150000000|2020-11-12 03:00:00|28458.4|28438.4|28440.6|28420.6|28458.4|28438.4|28435.5|28410|51
1605150300000|2020-11-12 03:05:00|28442.5|28422.5|28438.3|28418.3|28442.5|28422.5|28438.3|28418.3|9
1605150600000|2020-11-12 03:10:00|28440|28420|28453|28433|28453.1|28433.1|28440|28420|15
1605150900000|2020-11-12 03:15:00|28452.2|28432.2|28448.3|28428.3|28454.8|28434.8|28447.8|28427.8|25
1605151200000|2020-11-12 03:20:00|28448.8|28428.8|28452.2|28432.2|28456.5|28436.5|28448.8|28428.8|18
1605151500000|2020-11-12 03:25:00|28447.8|28427.8|28452.5|28432.5|28453.1|28433.1|28447.8|28427.8|15
1605151800000|2020-11-12 03:30:00|28453.5|28433.5|28453|28433|28454|28434|28452.1|28432.1|5
1605152100000|2020-11-12 03:35:00|28454.4|28434.4|28449.5|28429.5|28457.3|28437.3|28446|28426|29
1605152400000|2020-11-12 03:40:00|28449|28429|28450|28430|28455|28435|28447.8|28427.8|38
1605152700000|2020-11-12 03:45:00|28451|28431|28452.5|28432.5|28458|28438|28451|28431|19
1605153000000|2020-11-12 03:50:00|28448|28428|28448|28428|28449|28429|28448|28428|6
1605153300000|2020-11-12 03:55:00|28449.5|28429.5|28448|28428|28451.2|28431.2|28448|28428|3
1605153900000|2020-11-12 04:05:00|28449.7|28429.7|28448|28428|28449.7|28429.7|28448|28428|2
1605154500000|2020-11-12 04:15:00|28448.5|28428.5|28452.2|28432.2|28452.2|28432.2|28448.5|28428.5|15
1605154800000|2020-11-12 04:20:00|28448.3|28428.3|28447.5|28427.5|28448.4|28428.4|28447.5|28427.5|5
1605155100000|2020-11-12 04:25:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605155400000|2020-11-12 04:30:00|28449|28429|28450|28430|28450|28430|28449|28429|2
1605155700000|2020-11-12 04:35:00|28450.5|28430.5|28452.5|28432.5|28452.5|28432.5|28450|28430|6
1605156300000|2020-11-12 04:45:00|28453.5|28433.5|28448.5|28428.5|28453.5|28433.5|28448.5|28428.5|6
1605156600000|2020-11-12 04:50:00|28449|28429|28453|28433|28453|28433|28448|28428|17
1605156900000|2020-11-12 04:55:00|28453.5|28433.5|28455.8|28435.8|28455.8|28435.8|28453.5|28433.5|4
1605157200000|2020-11-12 05:00:00|28455.3|28435.3|28455|28435|28457.8|28437.8|28453.3|28433.3|15
1605157500000|2020-11-12 05:05:00|28455.3|28435.3|28455|28435|28457.5|28437.5|28454.8|28434.8|22
1605157800000|2020-11-12 05:10:00|28454.4|28434.4|28447.5|28427.5|28454.4|28434.4|28447.5|28427.5|5
1605158400000|2020-11-12 05:20:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605159000000|2020-11-12 05:30:00|28447.5|28427.5|28437.5|28417.5|28451|28431|28437.5|28417.5|33
1605159300000|2020-11-12 05:35:00|28439.5|28419.5|28437.5|28417.5|28440|28420|28437.5|28417.5|7
1605159600000|2020-11-12 05:40:00|28438.5|28418.5|28433.5|28413.5|28438.5|28418.5|28432|28412|15
1605159900000|2020-11-12 05:45:00|28433|28413|28437.5|28417.5|28437.5|28417.5|28432.5|28412.5|14
1605160200000|2020-11-12 05:50:00|28436.8|28416.8|28436.6|28416.6|28437.5|28417.5|28433.4|28413.4|17
1605160500000|2020-11-12 05:55:00|28437.5|28417.5|28437.5|28417.5|28438.2|28418.2|28433.5|28413.5|16
1605160800000|2020-11-12 06:00:00|28438|28418|28432.5|28412.5|28440.5|28420.5|28431.5|28411.5|17
1605161100000|2020-11-12 06:05:00|28436|28416|28435|28415|28438|28418|28432.5|28412.5|27
1605161400000|2020-11-12 06:10:00|28437.1|28417.1|28447.5|28427.5|28448.8|28428.8|28437.1|28417.1|9
1605161700000|2020-11-12 06:15:00|28444|28424|28444|28424|28449|28429|28437.7|28417.7|37
1605162000000|2020-11-12 06:20:00|28443.5|28423.5|28447.5|28427.5|28448.4|28428.4|28443|28423|17
1605162300000|2020-11-12 06:25:00|28448|28428|28443.5|28423.5|28448|28428|28442.5|28422.5|9
1605162600000|2020-11-12 06:30:00|28443|28423|28443|28423|28444.3|28424.3|28442.5|28422.5|9
1605162900000|2020-11-12 06:35:00|28442|28422|28445|28425|28446|28426|28442|28422|17
1605163200000|2020-11-12 06:40:00|28445.5|28425.5|28438|28418|28445.5|28425.5|28437.4|28417.4|13
1605163500000|2020-11-12 06:45:00|28437.5|28417.5|28430|28410|28437.5|28417.5|28427.5|28407.5|16
1605163800000|2020-11-12 06:50:00|28429.7|28409.7|28426.5|28406.5|28434.5|28414.5|28425|28405|12
1605164100000|2020-11-12 06:55:00|28428.5|28408.5|28427.5|28407.5|28436|28416|28427.5|28407.5|28
1605164400000|2020-11-12 07:00:00|28429.5|28409.5|28430.5|28410.5|28435|28415|28429.5|28409.5|19
1605164700000|2020-11-12 07:05:00|28430.3|28410.3|28430.5|28410.5|28431.5|28411.5|28425|28405|28
1605165000000|2020-11-12 07:10:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605165300000|2020-11-12 07:15:00|28430.5|28410.5|28434.5|28414.5|28435|28415|28430.5|28410.5|12
1605165600000|2020-11-12 07:20:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28432.8|28412.8|7
1605165900000|2020-11-12 07:25:00|28438.5|28418.5|28442.5|28422.5|28443.5|28423.5|28438.5|28418.5|9
1605166200000|2020-11-12 07:30:00|28443.5|28423.5|28442.5|28422.5|28445|28425|28442.5|28422.5|5
1605166500000|2020-11-12 07:35:00|28443|28423|28445|28425|28447.5|28427.5|28443|28423|7
1605166800000|2020-11-12 07:40:00|28442.8|28422.8|28440|28420|28442.8|28422.8|28436.8|28416.8|12
1605167100000|2020-11-12 07:45:00|28442.3|28422.3|28445|28425|28448.3|28428.3|28442.3|28422.3|15
1605167400000|2020-11-12 07:50:00|28447.5|28427.5|28447.5|28427.5|28449|28429|28447.5|28427.5|3
1605167700000|2020-11-12 07:55:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1605168000000|2020-11-12 08:00:00|28446.5|28426.5|28442.5|28422.5|28449|28429|28442.5|28422.5|11
1605168300000|2020-11-12 08:05:00|28440|28420|28437.5|28417.5|28442.5|28422.5|28437|28417|15
1605168600000|2020-11-12 08:10:00|28442.5|28422.5|28440|28420|28442.5|28422.5|28437.5|28417.5|25
1605168900000|2020-11-12 08:15:00|28442.5|28422.5|28442.5|28422.5|28443.2|28423.2|28442.5|28422.5|3
1605169200000|2020-11-12 08:20:00|28443.1|28423.1|28443.8|28423.8|28445.3|28425.3|28442.5|28422.5|16
1605169500000|2020-11-12 08:25:00|28446.1|28426.1|28445|28425|28447.7|28427.7|28443.8|28423.8|10
1605169800000|2020-11-12 08:30:00|28447.5|28427.5|28445|28425|28447.5|28427.5|28445|28425|2
1605170400000|2020-11-12 08:40:00|28442.5|28422.5|28442.5|28422.5|28445|28425|28438.8|28418.8|13
1605170700000|2020-11-12 08:45:00|28443|28423|28439.3|28419.3|28445.2|28425.2|28439.3|28419.3|11
1605171000000|2020-11-12 08:50:00|28438.3|28418.3|28437.5|28417.5|28438.3|28418.3|28435|28415|4
1605171300000|2020-11-12 08:55:00|28437.8|28417.8|28440|28420|28442.5|28422.5|28437.5|28417.5|23
1605171600000|2020-11-12 09:00:00|28437.5|28417.5|28435|28415|28442.5|28417.5|28435|28403.5|8
1605171900000|2020-11-12 09:05:00|28439.3|28419.3|28442.5|28422.5|28442.5|28422.5|28439.3|28419.3|4
1605172200000|2020-11-12 09:10:00|28446|28426|28442.5|28422.5|28446|28426|28442.5|28422.5|2
1605172800000|2020-11-12 09:20:00|28442.8|28422.8|28442.8|28422.8|28442.8|28422.8|28442.8|28422.8|1
1605173100000|2020-11-12 09:25:00|28442.5|28422.5|28442.5|28422.5|28442.8|28422.8|28441.8|28421.8|5
1605173400000|2020-11-12 09:30:00|28441.8|28421.8|28442.8|28422.8|28443.5|28423.5|28441.8|28421.8|8
1605173700000|2020-11-12 09:35:00|28440.3|28420.3|28442.3|28422.3|28442.3|28422.3|28440.3|28420.3|2
1605174000000|2020-11-12 09:40:00|28442.5|28422.5|28443.3|28423.3|28443.3|28423.3|28442.5|28422.5|2
1605174300000|2020-11-12 09:45:00|28444.1|28424.1|28443.9|28423.9|28444.1|28424.1|28443.9|28423.9|2
1605174600000|2020-11-12 09:50:00|28443.6|28423.6|28443.6|28423.6|28443.6|28423.6|28443.6|28423.6|1
1605175200000|2020-11-12 10:00:00|28445.9|28425.9|28448.4|28428.4|28448.4|28428.4|28445.9|28425.9|4
1605175500000|2020-11-12 10:05:00|28448.1|28428.1|28459.2|28424.2|28460|28428.1|28447.5|28424.2|4
1605175800000|2020-11-12 10:10:00|28448|28428|28446.7|28426.7|28459.2|28430|28446.7|28424.2|10
1605176100000|2020-11-12 10:15:00|28445.8|28425.8|28448.4|28428.4|28458.7|28428.8|28445.8|28423.7|6
1605176400000|2020-11-12 10:20:00|28449.7|28429.7|28445.8|28425.8|28449.7|28429.7|28445.8|28425.8|5
1605176700000|2020-11-12 10:25:00|28446.2|28426.2|28446.3|28426.3|28448.4|28428.4|28445.8|28425.8|17
1605177000000|2020-11-12 10:30:00|28446.4|28426.4|28451.3|28431.3|28451.3|28431.3|28446.4|28426.4|4
1605177300000|2020-11-12 10:35:00|28449.9|28429.9|28456.3|28436.3|28456.3|28436.3|28449.9|28429.9|9
1605177900000|2020-11-12 10:45:00|28454.9|28434.9|28453.8|28433.8|28454.9|28434.9|28453.8|28433.8|2
1605178500000|2020-11-12 10:55:00|28455.7|28435.7|28453.8|28433.8|28455.7|28435.7|28453.8|28433.8|2
1605179400000|2020-11-12 11:10:00|28452.2|28432.2|28453.9|28418.9|28453.9|28432.2|28444.6|28418.9|4
1605180300000|2020-11-12 11:25:00|28453.7|28418.7|28446.4|28426.4|28456.3|28426.4|28446.4|28418.7|4
1605180900000|2020-11-12 11:35:00|28451.3|28431.3|28446.5|28426.5|28451.3|28431.3|28446.5|28426.5|2
1605181200000|2020-11-12 11:40:00|28446.4|28426.4|28447.5|28427.5|28447.5|28427.5|28446.3|28426.3|3
1605181500000|2020-11-12 11:45:00|28446.1|28426.1|28452.5|28432.5|28452.5|28432.5|28446.1|28426.1|8
1605182100000|2020-11-12 11:55:00|28453.7|28433.7|28450|28430|28453.7|28433.7|28447.5|28427.5|11
1605182400000|2020-11-12 12:00:00|28452.5|28432.5|28450|28430|28453.2|28433.2|28447.5|28427.5|7
1605182700000|2020-11-12 12:05:00|28457.2|28437.2|28457.5|28437.5|28458.8|28438.8|28456.1|28436.1|14
1605183000000|2020-11-12 12:10:00|28457.6|28437.6|28460|28440|28461.8|28441.8|28457.6|28437.6|6
1605183600000|2020-11-12 12:20:00|28457.5|28437.5|28452.2|28432.2|28458.9|28438.9|28452.2|28432.2|5
1605183900000|2020-11-12 12:25:00|28455|28435|28455|28435|28457.5|28437.5|28455|28435|3
1605185100000|2020-11-12 12:45:00|28451.8|28431.8|28460|28425|28460|28431.8|28447.2|28425|4
1605185700000|2020-11-12 12:55:00|28462.5|28427.5|28465|28430|28465|28430|28462.5|28427.5|2
1605186300000|2020-11-12 13:05:00|28464.9|28429.9|28465|28430|28465|28430|28464.9|28429.9|2
1605186600000|2020-11-12 13:10:00|28467.5|28432.5|28465|28445|28475|28450|28460.8|28429.7|36
1605186900000|2020-11-12 13:15:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1605187200000|2020-11-12 13:20:00|28468.9|28448.9|28467.5|28447.5|28468.9|28448.9|28467.5|28447.5|4
1605187500000|2020-11-12 13:25:00|28469.8|28449.8|28467.5|28447.5|28469.8|28449.8|28467.5|28447.5|7
1605187800000|2020-11-12 13:30:00|28465|28445|28467.5|28432.5|28472.5|28445|28460|28432.5|10
1605188100000|2020-11-12 13:35:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1605188400000|2020-11-12 13:40:00|28459|28439|28455|28435|28460|28440|28453.3|28433.3|8
1605189000000|2020-11-12 13:50:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1605189600000|2020-11-12 14:00:00|28451.8|28431.8|28455|28435|28455|28435|28451.8|28431.8|2
1605189900000|2020-11-12 14:05:00|28462.5|28427.5|28457.5|28422.5|28462.5|28427.5|28455.5|28420.5|7
1605190200000|2020-11-12 14:10:00|28455.5|28420.5|28455.5|28420.5|28460.5|28428.7|28448.7|28420.5|16
1605190800000|2020-11-12 14:20:00|28452.8|28417.8|28442.5|28407.5|28455|28420|28438.7|28405.5|8
1605191100000|2020-11-12 14:25:00|28441.5|28406.5|28442.5|28407.5|28442.5|28407.5|28441.5|28406.5|2
1605191400000|2020-11-12 14:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605192300000|2020-11-12 14:45:00|28445.5|28410.5|28452.5|28417.5|28452.5|28420.7|28440.7|28410.5|7
1605192600000|2020-11-12 14:50:00|28457.5|28422.5|28455.5|28420.5|28457.5|28422.5|28445.5|28410.5|5
1605192900000|2020-11-12 14:55:00|28452.1|28417.1|28450|28415|28455.5|28420.5|28450|28415|5
1605193200000|2020-11-12 15:00:00|28453|28418|28452.5|28417.5|28453|28418|28452.5|28417.5|2
1605193500000|2020-11-12 15:05:00|28450.7|28415.7|28452.5|28417.5|28452.5|28417.5|28450|28415|3
1605193800000|2020-11-12 15:10:00|28450.5|28415.5|28447.5|28412.5|28450.5|28415.5|28447.5|28412.5|4
1605194100000|2020-11-12 15:15:00|28445.5|28410.5|28447.5|28412.5|28450.5|28420.8|28440.5|28405.5|8
1605194400000|2020-11-12 15:20:00|28450.5|28415.5|28442.5|28407.5|28450.5|28416|28433.7|28405.4|12
1605194700000|2020-11-12 15:25:00|28445.4|28410.4|28442.5|28407.5|28445.5|28410.5|28442.5|28407.5|3
1605195000000|2020-11-12 15:30:00|28450.5|28415.5|28447.5|28412.5|28450.5|28415.5|28445.5|28410.5|6
1605195300000|2020-11-12 15:35:00|28441|28406|28442.5|28407.5|28445|28410|28440.5|28405.5|8
1605195600000|2020-11-12 15:40:00|28439.5|28404.5|28435.5|28400.5|28439.5|28411.4|28431.4|28400.5|4
1605195900000|2020-11-12 15:45:00|28430.5|28395.5|28435.5|28400.5|28437.5|28402.5|28422.5|28387.5|21
1605196200000|2020-11-12 15:50:00|28435.4|28400.4|28430.5|28395.5|28437.5|28402.5|28425.5|28390.5|15
1605196500000|2020-11-12 15:55:00|28423|28388|28422.9|28387.9|28429.9|28394.9|28421.9|28386.9|6
1605196800000|2020-11-12 16:00:00|28422.5|28387.5|28432.8|28397.8|28443.9|28408.9|28422.5|28387.5|13
1605197100000|2020-11-12 16:05:00|28432.5|28397.5|28422.5|28387.5|28432.5|28397.5|28422.5|28387.5|5
1605197400000|2020-11-12 16:10:00|28424.4|28389.4|28422.5|28387.5|28424.4|28389.4|28422.5|28387.5|2
1605197700000|2020-11-12 16:15:00|28420.5|28385.5|28420.5|28385.5|28420.5|28385.5|28420.5|28385.5|1
1605198000000|2020-11-12 16:20:00|28416.5|28381.5|28415.5|28380.5|28420.5|28385.5|28415|28380|8
1605198300000|2020-11-12 16:25:00|28416.9|28381.9|28417.5|28382.5|28417.5|28382.5|28416.9|28381.9|2
1605198900000|2020-11-12 16:35:00|28415.6|28395.6|28442.5|28407.5|28442.5|28407.5|28415.6|28390|6
1605199200000|2020-11-12 16:40:00|28443|28408|28442.5|28407.5|28448|28413|28437.5|28402.5|14
1605199500000|2020-11-12 16:45:00|28440.5|28405.5|28437.5|28402.5|28440.5|28405.5|28437.5|28402.5|2
1605200100000|2020-11-12 16:55:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28428|28393|3
1605200400000|2020-11-12 17:00:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1605200700000|2020-11-12 17:05:00|28430.4|28395.4|28430.5|28395.5|28430.5|28395.5|28430.4|28395.4|2
1605201600000|2020-11-12 17:20:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1605202500000|2020-11-12 17:35:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|1
1605202800000|2020-11-12 17:40:00|28427.5|28392.5|28432.5|28397.5|28435.5|28400.5|28427.5|28392.5|5
1605203100000|2020-11-12 17:45:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1605203400000|2020-11-12 17:50:00|28445|28410|28445.5|28410.5|28445.5|28410.5|28437.5|28402.5|11
1605203700000|2020-11-12 17:55:00|28442.5|28407.5|28443|28408|28443|28408|28440|28405|3
1605204000000|2020-11-12 18:00:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1605205500000|2020-11-12 18:25:00|28448|28413|28452.5|28417.5|28454.6|28419.6|28448|28413|5
1605205800000|2020-11-12 18:30:00|28455.5|28420.5|28452.5|28417.5|28457.5|28422.5|28452.5|28417.5|3
1605206100000|2020-11-12 18:35:00|28449|28414|28447.5|28412.5|28453|28418|28442.5|28407.5|7
1605206400000|2020-11-12 18:40:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1605206700000|2020-11-12 18:45:00|28450|28415|28450|28415|28452.5|28417.5|28442.5|28407.5|7
1605207000000|2020-11-12 18:50:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1605207600000|2020-11-12 19:00:00|28436|28401|28437.5|28402.5|28439.6|28404.6|28434.9|28399.9|7
1605207900000|2020-11-12 19:05:00|28440|28405|28442.5|28407.5|28442.5|28407.5|28440|28405|2
1605208200000|2020-11-12 19:10:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1605208500000|2020-11-12 19:15:00|28450|28415|28445|28410|28450|28415|28445|28410|5
1605208800000|2020-11-12 19:20:00|28448|28413|28447.5|28412.5|28448|28413|28447.5|28412.5|2
1605209700000|2020-11-12 19:35:00|28445|28410|28445|28410|28445|28410|28445|28410|1
1605210300000|2020-11-12 19:45:00|28447.5|28412.5|28445|28410|28447.5|28412.5|28445|28410|2
1605234600000|2020-11-13 02:30:00|28432.5|28412.5|28438|28418|28441.7|28421.7|28432.5|28412.5|10
1605234900000|2020-11-13 02:35:00|28437.5|28417.5|28433|28413|28438|28418|28433|28413|9
1605235200000|2020-11-13 02:40:00|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|1
1605235500000|2020-11-13 02:45:00|28436|28416|28432.5|28412.5|28438|28418|28430.5|28410.5|9
1605235800000|2020-11-13 02:50:00|28433|28413|28431|28411|28433|28413|28431|28411|6
1605236100000|2020-11-13 02:55:00|28432.2|28412.2|28428.5|28408.5|28433.5|28413.5|28426.5|28406.5|22
1605236400000|2020-11-13 03:00:00|28429.5|28409.5|28429.5|28409.5|28433.5|28413.5|28429.5|28409.5|16
1605236700000|2020-11-13 03:05:00|28427.5|28407.5|28417.5|28397.5|28427.8|28407.8|28417.5|28397.5|39
1605237000000|2020-11-13 03:10:00|28420.5|28400.5|28425|28405|28425.3|28405.3|28418.8|28398.8|18
1605237300000|2020-11-13 03:15:00|28425.5|28405.5|28427.5|28407.5|28427.5|28407.5|28425.5|28405.5|2
1605237600000|2020-11-13 03:20:00|28428|28408|28425|28405|28430.2|28410.2|28425|28405|8
1605237900000|2020-11-13 03:25:00|28422.7|28402.7|28422.5|28402.5|28422.7|28402.7|28421|28401|4
1605238200000|2020-11-13 03:30:00|28423|28403|28423|28403|28423.3|28403.3|28422.5|28402.5|9
1605238500000|2020-11-13 03:35:00|28424.5|28404.5|28428|28408|28428|28408|28424.5|28404.5|2
1605238800000|2020-11-13 03:40:00|28427.5|28407.5|28428|28408|28428|28408|28423|28403|18
1605239100000|2020-11-13 03:45:00|28430.7|28410.7|28448.5|28413.5|28448.5|28413.5|28426|28406|13
1605239400000|2020-11-13 03:50:00|28446|28411|28437.5|28417.5|28449|28423|28435|28411|20
1605239700000|2020-11-13 03:55:00|28438|28418|28438|28418|28438.5|28418.5|28437.5|28417.5|4
1605240000000|2020-11-13 04:00:00|28437.5|28417.5|28432.5|28412.5|28437.5|28417.5|28432.5|28412.5|34
1605240600000|2020-11-13 04:10:00|28430|28410|28425.5|28405.5|28430|28410|28424.3|28404.3|11
1605240900000|2020-11-13 04:15:00|28425|28405|28426.5|28406.5|28427|28407|28419.5|28399.5|16
1605241200000|2020-11-13 04:20:00|28426|28406|28428.3|28408.3|28429|28409|28420|28400|19
1605241500000|2020-11-13 04:25:00|28427.3|28407.3|28427|28407|28428|28408|28423.8|28403.8|9
1605241800000|2020-11-13 04:30:00|28427.5|28407.5|28433|28413|28434.5|28414.5|28427.5|28407.5|9
1605242100000|2020-11-13 04:35:00|28434.5|28414.5|28433|28413|28435.5|28415.5|28433|28413|4
1605242700000|2020-11-13 04:45:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605243000000|2020-11-13 04:50:00|28432.5|28412.5|28433|28413|28433|28413|28432.5|28412.5|2
1605244200000|2020-11-13 05:10:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605244800000|2020-11-13 05:20:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605245100000|2020-11-13 05:25:00|28434|28414|28432.5|28412.5|28434|28414|28432.5|28412.5|12
1605245400000|2020-11-13 05:30:00|28433|28413|28432.5|28412.5|28433|28413|28432.5|28412.5|2
1605246000000|2020-11-13 05:40:00|28433|28413|28433|28413|28433|28413|28433|28413|1
1605246600000|2020-11-13 05:50:00|28434|28414|28433.5|28413.5|28434|28414|28431.6|28411.6|6
1605246900000|2020-11-13 05:55:00|28433|28413|28439|28419|28439|28419|28433|28413|6
1605247200000|2020-11-13 06:00:00|28437.5|28417.5|28423.4|28403.4|28439|28419|28423.3|28403.3|19
1605247500000|2020-11-13 06:05:00|28425.4|28405.4|28422.5|28402.5|28427.5|28407.5|28420.5|28400.5|58
1605247800000|2020-11-13 06:10:00|28424|28404|28435|28415|28435|28415|28422.5|28402.5|25
1605248100000|2020-11-13 06:15:00|28435.5|28415.5|28432.5|28412.5|28435.5|28415.5|28432.5|28412.5|3
1605248400000|2020-11-13 06:20:00|28433.5|28413.5|28437.5|28417.5|28444.5|28424.5|28433.3|28409|22
1605248700000|2020-11-13 06:25:00|28431.8|28411.8|28438.5|28418.5|28439|28418.5|28430.8|28404|22
1605249000000|2020-11-13 06:30:00|28438|28418|28441.3|28421.3|28441.3|28421.3|28437.5|28417.5|7
1605249300000|2020-11-13 06:35:00|28441.8|28421.8|28455.5|28420.5|28456|28428.5|28437.5|28417.5|15
1605249600000|2020-11-13 06:40:00|28456|28421|28445|28425|28456|28425|28435.8|28415.8|19
1605249900000|2020-11-13 06:45:00|28447.3|28427.3|28447.5|28427.5|28447.5|28427.5|28439|28419|19
1605250200000|2020-11-13 06:50:00|28446.6|28426.6|28436.5|28416.5|28447.5|28427.5|28436|28416|18
1605250500000|2020-11-13 06:55:00|28437|28417|28439.4|28419.4|28445|28425|28437|28417|18
1605250800000|2020-11-13 07:00:00|28439|28419|28437.5|28417.5|28439.5|28419.5|28437.5|28417.5|8
1605251100000|2020-11-13 07:05:00|28436|28416|28445|28425|28446.2|28426.2|28429|28409|31
1605251400000|2020-11-13 07:10:00|28446|28426|28446.6|28426.6|28447.6|28427.6|28442|28422|21
1605251700000|2020-11-13 07:15:00|28447.5|28427.5|28439.5|28404.5|28447.6|28427.6|28433.5|28404|23
1605252000000|2020-11-13 07:20:00|28429.3|28409.3|28428.3|28408.3|28432.5|28412.5|28427.5|28407.5|15
1605252300000|2020-11-13 07:25:00|28427.5|28407.5|28428|28408|28429.5|28409.5|28427|28407|10
1605252600000|2020-11-13 07:30:00|28428.5|28408.5|28432.5|28412.5|28433|28413|28427.5|28407.5|17
1605252900000|2020-11-13 07:35:00|28430.6|28410.6|28427.5|28407.5|28430.6|28410.6|28427.5|28407.5|3
1605253200000|2020-11-13 07:40:00|28428.3|28408.3|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|2
1605253500000|2020-11-13 07:45:00|28428.2|28408.2|28427.5|28407.5|28428.2|28408.2|28427.5|28407.5|2
1605253800000|2020-11-13 07:50:00|28426.1|28406.1|28421.9|28401.9|28426.1|28406.1|28421.9|28401.9|5
1605254100000|2020-11-13 07:55:00|28422.9|28402.9|28427.5|28407.5|28430|28410|28422.5|28402.5|8
1605254400000|2020-11-13 08:00:00|28425.5|28405.5|28425|28405|28425.5|28405.5|28422.5|28402.5|9
1605254700000|2020-11-13 08:05:00|28426.8|28406.8|28422.5|28402.5|28427.5|28407.5|28422.5|28402.5|8
1605255000000|2020-11-13 08:10:00|28421.9|28401.9|28422.5|28402.5|28422.5|28402.5|28421.9|28401.9|2
1605255300000|2020-11-13 08:15:00|28421.8|28401.8|28422.5|28402.5|28422.5|28402.5|28421.8|28401.8|2
1605255600000|2020-11-13 08:20:00|28420.5|28400.5|28417.5|28397.5|28425|28400.5|28412.5|28387.3|12
1605255900000|2020-11-13 08:25:00|28418.1|28398.1|28423.8|28403.8|28423.8|28403.8|28418.1|28398.1|10
1605256200000|2020-11-13 08:30:00|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|1
1605256500000|2020-11-13 08:35:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28421.8|28401.8|5
1605257700000|2020-11-13 08:55:00|28423.2|28403.2|28425|28405|28427.5|28407.5|28423|28403|6
1605258600000|2020-11-13 09:10:00|28426.2|28406.2|28425|28405|28426.2|28406.2|28425|28405|2
1605258900000|2020-11-13 09:15:00|28426.8|28406.8|28425|28405|28428|28408|28425|28405|10
1605259200000|2020-11-13 09:20:00|28422.5|28402.5|28427.5|28407.5|28427.5|28407.5|28422.5|28402.5|10
1605259500000|2020-11-13 09:25:00|28428.2|28408.2|28428.2|28408.2|28428.2|28408.2|28427.5|28407.5|7
1605259800000|2020-11-13 09:30:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1605260100000|2020-11-13 09:35:00|28428.2|28408.2|28430|28410|28430|28410|28428.2|28408.2|2
1605260400000|2020-11-13 09:40:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1605260700000|2020-11-13 09:45:00|28432|28412|28430|28410|28432|28412|28427.5|28407.5|4
1605261000000|2020-11-13 09:50:00|28427.5|28407.5|28422.5|28402.5|28427.8|28407.8|28422.5|28402.5|6
1605261300000|2020-11-13 09:55:00|28427.2|28407.2|28426.9|28406.9|28427.5|28407.5|28426.9|28406.9|3
1605261600000|2020-11-13 10:00:00|28427.2|28407.2|28427.5|28407.5|28428.2|28408.2|28422.5|28402.5|9
1605262200000|2020-11-13 10:10:00|28427.8|28407.8|28425|28405|28427.8|28407.8|28423|28403|5
1605262500000|2020-11-13 10:15:00|28425.3|28405.3|28428.7|28408.7|28428.7|28408.7|28425|28405|9
1605262800000|2020-11-13 10:20:00|28426.2|28406.2|28427.8|28407.8|28428.7|28408.7|28426.2|28406.2|3
1605263100000|2020-11-13 10:25:00|28429.2|28409.2|28427.5|28407.5|28429.2|28409.2|28427.5|28407.5|4
1605263700000|2020-11-13 10:35:00|28428.9|28408.9|28429.7|28409.7|28429.7|28409.7|28428.6|28408.6|3
1605264000000|2020-11-13 10:40:00|28427.2|28407.2|28427.5|28407.5|28432.2|28412.2|28427.2|28407.2|9
1605264900000|2020-11-13 10:55:00|28427.2|28407.2|28432.5|28412.5|28432.5|28412.5|28427.2|28407.2|6
1605265800000|2020-11-13 11:10:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605266100000|2020-11-13 11:15:00|28432.5|28412.5|28435|28415|28437.2|28417.2|28432.5|28412.5|5
1605266400000|2020-11-13 11:20:00|28437.5|28417.5|28437.5|28417.5|28438.9|28418.9|28437.5|28417.5|3
1605267600000|2020-11-13 11:40:00|28436.1|28416.1|28437.5|28417.5|28437.5|28417.5|28435|28415|5
1605268500000|2020-11-13 11:55:00|28437.2|28417.2|28437.2|28417.2|28437.2|28417.2|28437.2|28417.2|1
1605269400000|2020-11-13 12:10:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1605269700000|2020-11-13 12:15:00|28429.7|28409.7|28429.7|28409.7|28429.7|28409.7|28429.7|28409.7|1
1605271500000|2020-11-13 12:45:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605272100000|2020-11-13 12:55:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1605273000000|2020-11-13 13:10:00|28425|28405|28425|28405|28425|28405|28425|28405|1
1605274500000|2020-11-13 13:35:00|28424.7|28404.7|28422.5|28402.5|28425|28405|28421.1|28401.1|9
1605274800000|2020-11-13 13:40:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28422.8|28402.8|6
1605275400000|2020-11-13 13:50:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28425|28405|4
1605275700000|2020-11-13 13:55:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28426.1|28406.1|3
1605276000000|2020-11-13 14:00:00|28428.8|28408.8|28422.5|28402.5|28437.5|28410|28422.5|28402.5|23
1605276300000|2020-11-13 14:05:00|28423.8|28403.8|28425|28405|28425|28405|28423.8|28403.8|2
1605276600000|2020-11-13 14:10:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28422.6|28402.6|3
1605277200000|2020-11-13 14:20:00|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|1
1605278100000|2020-11-13 14:35:00|28422.2|28402.2|28422.2|28402.2|28422.2|28402.2|28422.2|28402.2|1
1605278400000|2020-11-13 14:40:00|28425.2|28390.2|28415|28395|28425.2|28400|28415|28390.2|5
1605278700000|2020-11-13 14:45:00|28410.8|28390.8|28407.5|28372.5|28411|28391|28405|28370|8
1605279000000|2020-11-13 14:50:00|28400.3|28380.3|28407.5|28372.5|28410|28385|28397.8|28372.5|19
1605279300000|2020-11-13 14:55:00|28402.5|28382.5|28400|28380|28402.5|28382.5|28397.6|28377.6|10
1605279600000|2020-11-13 15:00:00|28402.5|28382.5|28397.5|28377.5|28409|28385|28397.5|28372.5|7
1605279900000|2020-11-13 15:05:00|28400|28380|28397.5|28377.5|28400|28380|28397.5|28377.5|2
1605280200000|2020-11-13 15:10:00|28395.8|28375.8|28397.5|28362.5|28397.5|28375.8|28395.8|28362.5|2
1605280500000|2020-11-13 15:15:00|28399.2|28364.2|28399.2|28364.2|28399.2|28364.2|28399.2|28364.2|1
1605280800000|2020-11-13 15:20:00|28397.2|28362.2|28402.5|28367.5|28402.5|28367.5|28397.2|28362.2|3
1605281100000|2020-11-13 15:25:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1605281700000|2020-11-13 15:35:00|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|1
1605282000000|2020-11-13 15:40:00|28404.7|28384.7|28405|28370|28410|28384.7|28404.7|28370|4
1605282600000|2020-11-13 15:50:00|28397.5|28362.5|28395|28360|28397.5|28362.5|28393.7|28358.7|18
1605282900000|2020-11-13 15:55:00|28399.9|28364.9|28397.5|28362.5|28399.9|28364.9|28397.5|28362.5|2
1605284700000|2020-11-13 16:25:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1605285000000|2020-11-13 16:30:00|28398|28363|28394.7|28359.7|28398|28363|28394.7|28359.7|5
1605285300000|2020-11-13 16:35:00|28397.9|28362.9|28389.9|28354.9|28397.9|28362.9|28388.6|28353.6|16
1605285600000|2020-11-13 16:40:00|28387.3|28352.3|28378.6|28343.6|28388.6|28353.6|28378.6|28343.6|7
1605285900000|2020-11-13 16:45:00|28386.1|28351.1|28383.6|28348.6|28388.5|28353.5|28379.3|28344.3|4
1605286200000|2020-11-13 16:50:00|28378.6|28343.6|28383.6|28348.6|28383.6|28348.6|28378.6|28343.6|3
1605286800000|2020-11-13 17:00:00|28388.5|28353.5|28386.1|28351.1|28388.6|28353.6|28383.6|28348.6|6
1605287100000|2020-11-13 17:05:00|28387.1|28352.1|28383.9|28348.9|28388.6|28353.6|28383.9|28348.9|5
1605287400000|2020-11-13 17:10:00|28384.9|28349.9|28383.6|28348.6|28388.5|28353.5|28383.6|28348.6|6
1605287700000|2020-11-13 17:15:00|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|1
1605288600000|2020-11-13 17:30:00|28381.2|28346.2|28383.6|28348.6|28383.6|28348.6|28381.1|28346.1|3
1605288900000|2020-11-13 17:35:00|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|1
1605289500000|2020-11-13 17:45:00|28378.6|28343.6|28378.6|28343.6|28378.6|28343.6|28378.6|28343.6|1
1605289800000|2020-11-13 17:50:00|28373.6|28338.6|28373.6|28338.6|28373.6|28338.6|28373.6|28338.6|1
1605290100000|2020-11-13 17:55:00|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|1
1605290700000|2020-11-13 18:05:00|28373.6|28338.6|28376.1|28341.1|28378.3|28343.3|28368.6|28333.6|6
1605291000000|2020-11-13 18:10:00|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|1
1605291300000|2020-11-13 18:15:00|28373.6|28338.6|28371.1|28336.1|28373.6|28338.6|28371.1|28336.1|3
1605291900000|2020-11-13 18:25:00|28373.6|28338.6|28374.9|28339.9|28374.9|28339.9|28373.6|28338.6|4
1605292200000|2020-11-13 18:30:00|28373.6|28338.6|28376.1|28341.1|28376.1|28341.1|28373.6|28338.6|2
1605292500000|2020-11-13 18:35:00|28378.6|28343.6|28376.1|28341.1|28378.6|28343.6|28376.1|28341.1|2
1605293100000|2020-11-13 18:45:00|28378.6|28343.6|28376.1|28341.1|28378.6|28343.6|28376.1|28341.1|4
1605296700000|2020-11-13 19:45:00|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|1
1605493800000|2020-11-16 02:30:00|28348.5|28328.5|28348|28328|28350|28330|28348|28328|21
1605494100000|2020-11-16 02:35:00|28347.5|28327.5|28348|28328|28348|28328|28347.5|28327.5|2
1605495000000|2020-11-16 02:50:00|28353.5|28333.5|28354|28334|28355.8|28335.8|28347.5|28327.5|21
1605495300000|2020-11-16 02:55:00|28355|28335|28355.5|28335.5|28371|28336|28352.5|28332.5|16
1605495600000|2020-11-16 03:00:00|28356.5|28336.5|28347|28327|28358|28338|28347|28327|16
1605495900000|2020-11-16 03:05:00|28347.5|28327.5|28353|28333|28353|28333|28347.5|28327.5|7
1605496200000|2020-11-16 03:10:00|28353.5|28333.5|28357.5|28337.5|28358|28338|28352.5|28332.5|14
1605496500000|2020-11-16 03:15:00|28358|28338|28357.5|28337.5|28362.5|28342.5|28357|28337|22
1605496800000|2020-11-16 03:20:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605497100000|2020-11-16 03:25:00|28357.5|28337.5|28357.5|28337.5|28358|28338|28357.5|28337.5|3
1605497700000|2020-11-16 03:35:00|28358|28338|28358|28338|28360|28340|28358|28338|5
1605498000000|2020-11-16 03:40:00|28359|28339|28363|28343|28363|28343|28359|28339|3
1605498300000|2020-11-16 03:45:00|28363.5|28343.5|28363|28343|28363.5|28343.5|28363|28343|2
1605499200000|2020-11-16 04:00:00|28363.5|28343.5|28363|28343|28363.5|28343.5|28363|28343|4
1605499800000|2020-11-16 04:10:00|28363.5|28343.5|28360|28340|28363.5|28343.5|28360|28340|4
1605500100000|2020-11-16 04:15:00|28358|28338|28360|28340|28360|28340|28358|28338|3
1605500700000|2020-11-16 04:25:00|28358|28338|28358.5|28338.5|28358.5|28338.5|28358|28338|2
1605501000000|2020-11-16 04:30:00|28358|28338|28358|28338|28360|28340|28358|28338|6
1605501600000|2020-11-16 04:40:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1605502200000|2020-11-16 04:50:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605502500000|2020-11-16 04:55:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28355|28335|5
1605502800000|2020-11-16 05:00:00|28358|28338|28358|28338|28358.5|28338.5|28358|28338|3
1605503400000|2020-11-16 05:10:00|28360|28340|28363|28343|28363|28343|28360|28340|2
1605504000000|2020-11-16 05:20:00|28362|28342|28360|28340|28363|28343|28360|28340|4
1605504300000|2020-11-16 05:25:00|28363|28343|28363|28343|28364|28344|28363|28343|3
1605504600000|2020-11-16 05:30:00|28364|28344|28360|28340|28364|28344|28360|28340|3
1605505200000|2020-11-16 05:40:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605505500000|2020-11-16 05:45:00|28359|28339|28358|28338|28360|28340|28358|28338|3
1605505800000|2020-11-16 05:50:00|28359.5|28339.5|28362.5|28342.5|28380|28348|28359.5|28339.5|22
1605506100000|2020-11-16 05:55:00|28363|28343|28365|28345|28365|28345|28360|28340|17
1605506400000|2020-11-16 06:00:00|28363|28343|28363|28343|28363.5|28343.5|28358|28338|16
1605506700000|2020-11-16 06:05:00|28359|28339|28363.5|28343.5|28367|28347|28359|28339|12
1605507000000|2020-11-16 06:10:00|28364.5|28344.5|28363.5|28343.5|28366.5|28346.5|28363|28343|12
1605507300000|2020-11-16 06:15:00|28367|28347|28370|28350|28383.5|28353|28367|28343.5|20
1605507600000|2020-11-16 06:20:00|28372.5|28352.5|28371|28351|28375|28355|28370|28350|6
1605507900000|2020-11-16 06:25:00|28370.5|28350.5|28370|28350|28379.3|28359.3|28370|28350|8
1605508200000|2020-11-16 06:30:00|28370.5|28350.5|28373.5|28353.5|28376.5|28356.5|28370|28350|6
1605508500000|2020-11-16 06:35:00|28370.5|28350.5|28378|28358|28378|28358|28370|28350|10
1605508800000|2020-11-16 06:40:00|28375|28355|28371.5|28351.5|28380.8|28360.8|28370.5|28350.5|18
1605509100000|2020-11-16 06:45:00|28368|28348|28366.5|28346.5|28368.5|28348.5|28365.5|28345.5|4
1605509400000|2020-11-16 06:50:00|28363|28343|28363|28343|28363|28343|28363|28343|1
1605509700000|2020-11-16 06:55:00|28365|28345|28362.5|28342.5|28365|28345|28362.5|28342.5|5
1605510000000|2020-11-16 07:00:00|28361.5|28341.5|28362|28342|28362.5|28342.5|28361.5|28341.5|3
1605510300000|2020-11-16 07:05:00|28363|28343|28369.5|28349.5|28373|28353|28362.5|28342.5|25
1605510600000|2020-11-16 07:10:00|28370|28350|28373|28353|28373|28353|28369.5|28349.5|9
1605510900000|2020-11-16 07:15:00|28368|28348|28373|28353|28373|28353|28367.5|28347.5|10
1605511200000|2020-11-16 07:20:00|28372.5|28352.5|28368|28348|28372.5|28352.5|28367.5|28347.5|9
1605511500000|2020-11-16 07:25:00|28367.5|28347.5|28370|28350|28373|28353|28367.5|28347.5|15
1605511800000|2020-11-16 07:30:00|28369.5|28349.5|28373|28353|28375|28355|28368.5|28348.5|8
1605512100000|2020-11-16 07:35:00|28378|28358|28373|28353|28378|28358|28373|28353|7
1605512400000|2020-11-16 07:40:00|28375|28355|28380|28360|28403.5|28368.5|28375|28355|20
1605512700000|2020-11-16 07:45:00|28382.5|28362.5|28383.5|28363.5|28383.5|28363.5|28377.5|28357.5|21
1605513000000|2020-11-16 07:50:00|28383|28363|28383.5|28363.5|28383.5|28363.5|28377.1|28357.1|8
1605513300000|2020-11-16 07:55:00|28383|28363|28383|28363|28383|28363|28383|28363|1
1605513600000|2020-11-16 08:00:00|28380.1|28360.1|28378|28358|28380.1|28360.1|28378|28358|6
1605513900000|2020-11-16 08:05:00|28377.5|28357.5|28378|28358|28383|28363|28377.5|28357.5|6
1605514200000|2020-11-16 08:10:00|28377.5|28357.5|28383|28363|28383|28363|28377.5|28357.5|10
1605514500000|2020-11-16 08:15:00|28382.6|28362.6|28380|28360|28385.5|28365.5|28380|28360|11
1605514800000|2020-11-16 08:20:00|28383|28363|28383|28363|28383|28363|28375|28355|9
1605515100000|2020-11-16 08:25:00|28380.4|28360.4|28383|28363|28385|28365|28378|28358|10
1605515400000|2020-11-16 08:30:00|28382.6|28362.6|28382.5|28362.5|28383|28363|28380|28360|15
1605515700000|2020-11-16 08:35:00|28380|28360|28390.5|28355.5|28393.5|28363|28377.5|28355.5|17
1605516000000|2020-11-16 08:40:00|28388|28353|28387.5|28352.5|28388|28353|28385.5|28350.5|8
1605516300000|2020-11-16 08:45:00|28381.3|28361.3|28381.5|28361.5|28383|28363|28381.3|28361.3|4
1605516600000|2020-11-16 08:50:00|28382.5|28362.5|28383|28363|28388|28368|28382.5|28362.5|11
1605516900000|2020-11-16 08:55:00|28386|28366|28407.5|28372.5|28408|28387.2|28386|28365|30
1605517200000|2020-11-16 09:00:00|28409.3|28374.3|28397.2|28377.2|28410|28377.2|28390|28361|23
1605517500000|2020-11-16 09:05:00|28396.3|28376.3|28401.5|28381.5|28401.9|28381.9|28396.3|28376.3|10
1605517800000|2020-11-16 09:10:00|28401|28381|28401.9|28381.9|28405|28385|28399.7|28379.7|9
1605518100000|2020-11-16 09:15:00|28401|28381|28405|28385|28405|28385|28401|28381|8
1605519300000|2020-11-16 09:35:00|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|1
1605519600000|2020-11-16 09:40:00|28406.5|28386.5|28406.5|28386.5|28406.5|28386.5|28403|28383|6
1605519900000|2020-11-16 09:45:00|28406|28386|28406|28386|28406.7|28386.7|28405.3|28385.3|6
1605520500000|2020-11-16 09:55:00|28406.2|28386.2|28408.9|28388.9|28411.3|28391.3|28405.8|28385.8|20
1605520800000|2020-11-16 10:00:00|28409.4|28389.4|28415|28395|28415|28395|28405.8|28385.8|9
1605521100000|2020-11-16 10:05:00|28407.5|28387.5|28418.5|28383.5|28418.5|28389.2|28407.5|28383.5|8
1605521400000|2020-11-16 10:10:00|28418|28383|28408|28388|28418|28389|28407.5|28383|5
1605522000000|2020-11-16 10:20:00|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|1
1605522600000|2020-11-16 10:30:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|2
1605522900000|2020-11-16 10:35:00|28410.5|28390.5|28408.5|28388.5|28410.5|28390.5|28408.5|28388.5|3
1605523200000|2020-11-16 10:40:00|28406|28386|28406|28386|28406|28386|28405.3|28385.3|4
1605524100000|2020-11-16 10:55:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605524400000|2020-11-16 11:00:00|28411|28391|28407|28387|28411|28391|28407|28387|3
1605524700000|2020-11-16 11:05:00|28406|28386|28404.5|28384.5|28406|28386|28404.5|28384.5|3
1605525000000|2020-11-16 11:10:00|28403.5|28383.5|28407.2|28387.2|28407.5|28387.5|28395|28375|7
1605525600000|2020-11-16 11:20:00|28405.2|28385.2|28407.5|28372.5|28407.5|28385.2|28402.5|28372.5|5
1605525900000|2020-11-16 11:25:00|28395.5|28375.5|28397.5|28377.5|28397.6|28377.6|28395.5|28375.5|4
1605526800000|2020-11-16 11:40:00|28398|28378|28402.2|28382.2|28402.5|28382.5|28398|28378|5
1605527100000|2020-11-16 11:45:00|28402.3|28382.3|28398|28378|28402.5|28382.5|28398|28378|10
1605527700000|2020-11-16 11:55:00|28396.5|28376.5|28394|28374|28397.8|28377.8|28379.7|28359.7|39
1605528000000|2020-11-16 12:00:00|28393.3|28373.3|28395.8|28375.8|28413.8|28379.8|28391.3|28367.5|24
1605528300000|2020-11-16 12:05:00|28396.3|28376.3|28395.5|28360.5|28399|28377.3|28392|28360|19
1605528600000|2020-11-16 12:10:00|28391.5|28356.5|28385|28365|28391.5|28365|28384.8|28355|5
1605528900000|2020-11-16 12:15:00|28385.3|28365.3|28390.2|28370.2|28390.3|28370.3|28383|28363|9
1605529200000|2020-11-16 12:20:00|28390.1|28370.1|28399.5|28379.5|28400.7|28380.7|28390|28370|17
1605529500000|2020-11-16 12:25:00|28399|28379|28416.3|28381.3|28417.8|28382.8|28398.5|28378.5|7
1605529800000|2020-11-16 12:30:00|28413|28378|28402.5|28382.5|28413|28382.5|28400.5|28377.3|7
1605530100000|2020-11-16 12:35:00|28403|28383|28390|28370|28403|28383|28390|28370|14
1605530400000|2020-11-16 12:40:00|28404.3|28369.3|28386.3|28366.3|28404.3|28369.4|28384.5|28364.5|25
1605530700000|2020-11-16 12:45:00|28400.8|28365.8|28388|28368|28400.8|28368|28386.8|28365.8|5
1605531000000|2020-11-16 12:50:00|28387.3|28367.3|28378.8|28358.8|28387.3|28367.3|28378.8|28358.8|17
1605531300000|2020-11-16 12:55:00|28379|28359|28381.8|28361.8|28384.3|28364.3|28379|28359|9
1605531600000|2020-11-16 13:00:00|28381.3|28361.3|28381.8|28361.8|28381.8|28361.8|28381.3|28361.3|2
1605531900000|2020-11-16 13:05:00|28382.3|28362.3|28390|28355|28399.7|28364.7|28382.3|28355|16
1605532200000|2020-11-16 13:10:00|28390.5|28355.5|28384.5|28364.5|28390.5|28365|28384|28355.5|5
1605532500000|2020-11-16 13:15:00|28385|28365|28380|28360|28385|28365|28380|28360|3
1605532800000|2020-11-16 13:20:00|28380.5|28360.5|28386.8|28366.8|28387.3|28367.3|28380.5|28360.5|6
1605533100000|2020-11-16 13:25:00|28383.8|28363.8|28381.8|28361.8|28385|28365|28378.2|28358.2|8
1605533400000|2020-11-16 13:30:00|28380.3|28360.3|28398.5|28363.5|28398.5|28369|28380.1|28360.1|15
1605533700000|2020-11-16 13:35:00|28399|28364|28387.8|28367.8|28399|28367.8|28385.3|28362.5|6
1605534000000|2020-11-16 13:40:00|28394.1|28374.1|28405|28370|28405.5|28378.5|28392.7|28367|17
1605534600000|2020-11-16 13:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605534900000|2020-11-16 13:55:00|28395|28375|28395.5|28375.5|28395.5|28375.5|28391.8|28371.8|13
1605535200000|2020-11-16 14:00:00|28395|28375|28393|28373|28399.5|28379.5|28392.8|28372.8|31
1605535500000|2020-11-16 14:05:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28389|28369|13
1605535800000|2020-11-16 14:10:00|28392|28372|28391.5|28371.5|28392|28372|28390.5|28370.5|7
1605536100000|2020-11-16 14:15:00|28391|28371|28398|28378|28398|28378|28391|28371|3
1605536400000|2020-11-16 14:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605536700000|2020-11-16 14:25:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605537000000|2020-11-16 14:30:00|28393|28373|28391|28371|28393|28373|28390|28370|3
1605537300000|2020-11-16 14:35:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1605537900000|2020-11-16 14:45:00|28392.5|28372.5|28407.5|28372.5|28407.5|28377|28392.5|28372.5|3
1605538200000|2020-11-16 14:50:00|28403|28368|28403|28368|28403|28368|28403|28368|1
1605538500000|2020-11-16 14:55:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605539100000|2020-11-16 15:05:00|28393|28373|28393|28373|28393|28373|28393|28373|1
1605540000000|2020-11-16 15:20:00|28390|28370|28390.5|28370.5|28390.5|28370.5|28390|28370|2
1605540900000|2020-11-16 15:35:00|28388|28368|28390.5|28370.5|28390.5|28370.5|28388|28368|3
1605541800000|2020-11-16 15:50:00|28388|28368|28390|28370|28390|28370|28387.5|28367.5|3
1605542400000|2020-11-16 16:00:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1605542700000|2020-11-16 16:05:00|28385|28365|28387.5|28367.5|28388|28368|28385|28365|3
1605543000000|2020-11-16 16:10:00|28385|28365|28387.5|28367.5|28388|28368|28385|28365|3
1605543600000|2020-11-16 16:20:00|28388|28368|28385|28365|28388|28368|28385|28365|3
1605543900000|2020-11-16 16:25:00|28387.5|28367.5|28387.5|28367.5|28388|28368|28385|28365|6
1605544200000|2020-11-16 16:30:00|28387.1|28367.1|28385|28365|28388|28368|28385|28365|3
1605546000000|2020-11-16 17:00:00|28384.5|28364.5|28382.5|28362.5|28385|28365|28382|28362|6
1605546300000|2020-11-16 17:05:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1605546900000|2020-11-16 17:15:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1605547500000|2020-11-16 17:25:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1605548100000|2020-11-16 17:35:00|28374.5|28354.5|28379.5|28359.5|28379.5|28359.5|28374.5|28354.5|2
1605551100000|2020-11-16 18:25:00|28372.5|28352.5|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|2
1605553200000|2020-11-16 19:00:00|28386.5|28351.5|28383|28363|28386.5|28363|28382.5|28351.5|3
1605553500000|2020-11-16 19:05:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1605554100000|2020-11-16 19:15:00|28388.6|28368.6|28390|28370|28390|28370|28388.6|28368.6|5
1605580200000|2020-11-17 02:30:00|28388.3|28368.3|28392.5|28372.5|28393.5|28373.5|28386.5|28366.5|27
1605580500000|2020-11-17 02:35:00|28392.8|28372.8|28393.5|28373.5|28393.5|28373.5|28392.5|28372.5|6
1605580800000|2020-11-17 02:40:00|28393|28373|28396.5|28376.5|28399.3|28379.3|28385.2|28365.2|23
1605581100000|2020-11-17 02:45:00|28394.5|28374.5|28394.5|28374.5|28395|28375|28392|28372|6
1605581400000|2020-11-17 02:50:00|28393.8|28373.8|28395|28375|28395|28375|28393|28373|6
1605581700000|2020-11-17 02:55:00|28397.8|28377.8|28398|28378|28398|28378|28392.5|28372.5|10
1605582000000|2020-11-17 03:00:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1605582300000|2020-11-17 03:05:00|28395.5|28375.5|28400|28380|28403.5|28383.5|28395.5|28375.5|10
1605582600000|2020-11-17 03:10:00|28399.3|28379.3|28399|28379|28399.3|28379.3|28398|28378|4
1605582900000|2020-11-17 03:15:00|28400|28380|28397.5|28377.5|28407|28387|28396.7|28376.7|30
1605583200000|2020-11-17 03:20:00|28398|28378|28396|28376|28398|28378|28396|28376|2
1605583500000|2020-11-17 03:25:00|28389.5|28369.5|28389.5|28369.5|28399.5|28379.5|28389.5|28369.5|19
1605583800000|2020-11-17 03:30:00|28390.5|28370.5|28389.5|28369.5|28390.5|28370.5|28389.5|28369.5|3
1605584100000|2020-11-17 03:35:00|28390|28370|28397|28377|28400.6|28380.6|28390|28370|8
1605584400000|2020-11-17 03:40:00|28397.5|28377.5|28397|28377|28400|28380|28397|28377|5
1605586500000|2020-11-17 04:15:00|28400|28380|28397|28377|28400|28380|28397|28377|2
1605590400000|2020-11-17 05:20:00|28394.5|28374.5|28395|28375|28398|28378|28393|28373|14
1605591000000|2020-11-17 05:30:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605591300000|2020-11-17 05:35:00|28399.3|28379.3|28400.6|28380.6|28407|28387|28398.8|28378.8|17
1605591600000|2020-11-17 05:40:00|28403.6|28383.6|28399|28379|28408|28388|28399|28379|9
1605591900000|2020-11-17 05:45:00|28394.6|28374.6|28393.5|28373.5|28394.7|28374.7|28393.5|28373.5|4
1605592200000|2020-11-17 05:50:00|28392.6|28372.6|28394.3|28374.3|28397.8|28377.8|28392.6|28372.6|15
1605592500000|2020-11-17 05:55:00|28393.8|28373.8|28392.6|28372.6|28394|28374|28392.6|28372.6|4
1605592800000|2020-11-17 06:00:00|28392.9|28372.9|28402.5|28382.5|28405|28385|28392.9|28372.9|14
1605593100000|2020-11-17 06:05:00|28398.5|28378.5|28403.8|28383.8|28403.9|28383.9|28398.5|28378.5|23
1605593400000|2020-11-17 06:10:00|28402|28382|28400.5|28380.5|28404.6|28384.6|28399|28379|45
1605593700000|2020-11-17 06:15:00|28400.1|28380.1|28403.5|28383.5|28410|28390|28400.1|28380.1|9
1605594000000|2020-11-17 06:20:00|28403|28383|28407.5|28387.5|28411.3|28391.3|28400.6|28380.6|33
1605594300000|2020-11-17 06:25:00|28408|28388|28408|28388|28409.3|28389.3|28408|28388|3
1605594600000|2020-11-17 06:30:00|28409.3|28389.3|28407.8|28387.8|28410|28390|28404.3|28384.3|15
1605594900000|2020-11-17 06:35:00|28404.3|28384.3|28404.3|28384.3|28404.3|28384.3|28403|28383|3
1605595200000|2020-11-17 06:40:00|28405|28385|28407.5|28387.5|28409.1|28389.1|28404.4|28384.4|11
1605595500000|2020-11-17 06:45:00|28407.8|28387.8|28407.8|28387.8|28408|28388|28407.8|28387.8|3
1605595800000|2020-11-17 06:50:00|28408|28388|28404.3|28384.3|28409|28389|28404.3|28384.3|5
1605596100000|2020-11-17 06:55:00|28403.8|28383.8|28407.8|28387.8|28408.5|28388.5|28403.8|28383.8|14
1605596400000|2020-11-17 07:00:00|28406|28386|28403|28383|28406|28386|28403|28383|5
1605596700000|2020-11-17 07:05:00|28404.5|28384.5|28408|28388|28408.5|28388.5|28404.5|28384.5|9
1605597000000|2020-11-17 07:10:00|28407.3|28387.3|28403.2|28383.2|28407.3|28387.3|28402.7|28382.7|6
1605597300000|2020-11-17 07:15:00|28403.7|28383.7|28402.4|28382.4|28407.5|28387.5|28402.4|28382.4|10
1605597600000|2020-11-17 07:20:00|28402.9|28382.9|28406|28386|28410.5|28390.5|28402.9|28382.9|15
1605597900000|2020-11-17 07:25:00|28403|28383|28406|28386|28406|28386|28403|28383|3
1605598200000|2020-11-17 07:30:00|28406.5|28386.5|28408|28388|28408|28388|28406.5|28386.5|2
1605598500000|2020-11-17 07:35:00|28408.5|28388.5|28413.5|28393.5|28415|28395|28408|28388|19
1605598800000|2020-11-17 07:40:00|28416.5|28396.5|28418|28398|28419.5|28399.5|28413.5|28393.5|10
1605599100000|2020-11-17 07:45:00|28413.3|28393.3|28418|28398|28418|28398|28413.3|28393.3|3
1605599400000|2020-11-17 07:50:00|28420.5|28400.5|28416|28396|28420.5|28400.5|28413.5|28393.5|14
1605599700000|2020-11-17 07:55:00|28415|28395|28417|28397|28418.5|28398.5|28414|28394|12
1605600000000|2020-11-17 08:00:00|28416|28396|28413|28393|28418.7|28398.7|28413|28393|10
1605600300000|2020-11-17 08:05:00|28413.5|28393.5|28406|28386|28413.5|28393.5|28403|28383|23
1605600600000|2020-11-17 08:10:00|28405.5|28385.5|28404|28384|28405.5|28385.5|28397.8|28377.8|25
1605600900000|2020-11-17 08:15:00|28404.2|28384.2|28409|28389|28409|28389|28395|28375|28
1605601200000|2020-11-17 08:20:00|28408.5|28388.5|28405.8|28385.8|28415|28389|28405.8|28380|6
1605601500000|2020-11-17 08:25:00|28405.3|28385.3|28397.5|28377.5|28409|28385.3|28395.5|28373|18
1605601800000|2020-11-17 08:30:00|28397.3|28377.3|28396|28376|28397.5|28377.5|28396|28376|8
1605602100000|2020-11-17 08:35:00|28398.5|28378.5|28406|28371|28409|28387.5|28396.8|28371|28
1605602400000|2020-11-17 08:40:00|28405.5|28370.5|28395.8|28375.8|28405.5|28375.8|28395.3|28370.5|3
1605602700000|2020-11-17 08:45:00|28395.5|28375.5|28392.8|28372.8|28396.3|28376.3|28391.3|28371.3|13
1605603000000|2020-11-17 08:50:00|28392.3|28372.3|28392.5|28372.5|28394.2|28374.2|28391.3|28371.3|17
1605603300000|2020-11-17 08:55:00|28391.3|28371.3|28391.5|28371.5|28403|28383|28391.3|28371.3|32
1605603600000|2020-11-17 09:00:00|28392.5|28372.5|28394.5|28374.5|28394.5|28374.5|28392.5|28372.5|6
1605603900000|2020-11-17 09:05:00|28394|28374|28395.4|28375.4|28407|28382|28390.7|28370.7|28
1605604200000|2020-11-17 09:10:00|28395.3|28375.3|28395.8|28375.8|28398.5|28378.5|28392.8|28372.8|10
1605604500000|2020-11-17 09:15:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605604800000|2020-11-17 09:20:00|28393|28373|28400|28380|28400|28380|28392.5|28372.5|19
1605605100000|2020-11-17 09:25:00|28399.5|28379.5|28408|28373|28410.3|28386.8|28398.5|28373|13
1605605400000|2020-11-17 09:30:00|28397.3|28377.3|28395.3|28375.3|28397.3|28377.3|28395.3|28375.3|5
1605605700000|2020-11-17 09:35:00|28395.8|28375.8|28395.5|28375.5|28396.8|28376.8|28395.5|28375.5|7
1605606000000|2020-11-17 09:40:00|28396|28376|28406|28371|28408|28382|28395.5|28371|11
1605606300000|2020-11-17 09:45:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605606600000|2020-11-17 09:50:00|28400.5|28380.5|28398.3|28378.3|28400.5|28380.5|28397.5|28377.5|4
1605607200000|2020-11-17 10:00:00|28397.8|28377.8|28398.3|28378.3|28398.3|28378.3|28397.8|28377.8|2
1605607500000|2020-11-17 10:05:00|28399.3|28379.3|28407.5|28387.5|28408.8|28388.8|28398|28378|15
1605607800000|2020-11-17 10:10:00|28408.7|28388.7|28406.8|28386.8|28409.2|28389.2|28406.2|28386.2|12
1605608100000|2020-11-17 10:15:00|28407.8|28387.8|28406.3|28386.3|28412.9|28392.9|28405.3|28385.3|26
1605608400000|2020-11-17 10:20:00|28408|28388|28405.5|28385.5|28408|28388|28405.5|28385.5|2
1605608700000|2020-11-17 10:25:00|28409|28389|28409|28389|28409.7|28389.7|28409|28389|3
1605609000000|2020-11-17 10:30:00|28409.7|28389.7|28408|28388|28411|28391|28408|28388|9
1605609300000|2020-11-17 10:35:00|28400.5|28380.5|28401|28381|28406|28386|28400.5|28380.5|7
1605609600000|2020-11-17 10:40:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|1
1605610800000|2020-11-17 11:00:00|28403|28383|28405.5|28385.5|28405.5|28385.5|28403|28383|4
1605611100000|2020-11-17 11:05:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1605611400000|2020-11-17 11:10:00|28414.3|28394.3|28413|28393|28417|28397|28413|28393|6
1605611700000|2020-11-17 11:15:00|28416|28381|28413|28378|28416|28381|28413|28378|2
1605612000000|2020-11-17 11:20:00|28415.5|28380.5|28408|28388|28415.5|28388|28408|28380.5|2
1605612900000|2020-11-17 11:35:00|28410.5|28390.5|28413|28393|28413|28393|28410.5|28390.5|3
1605613200000|2020-11-17 11:40:00|28415.8|28395.8|28426|28391|28426|28400|28415.8|28390|4
1605613500000|2020-11-17 11:45:00|28423|28388|28418|28398|28423|28398|28418|28388|2
1605613800000|2020-11-17 11:50:00|28420.5|28400.5|28423|28403|28425.5|28405.5|28420.5|28400.5|10
1605614400000|2020-11-17 12:00:00|28422.5|28402.5|28417.5|28397.5|28423|28403|28412.5|28387.5|13
1605614700000|2020-11-17 12:05:00|28418.5|28398.5|28417.3|28397.3|28418.5|28398.5|28417.3|28397.3|7
1605615000000|2020-11-17 12:10:00|28417.5|28397.5|28421|28401|28421|28401|28415.5|28395.5|11
1605615300000|2020-11-17 12:15:00|28417.8|28397.8|28417.5|28397.5|28417.8|28397.8|28417.1|28397.1|4
1605615900000|2020-11-17 12:25:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1605616200000|2020-11-17 12:30:00|28413|28393|28412.5|28392.5|28413|28393|28411.3|28391.3|5
1605616500000|2020-11-17 12:35:00|28412.1|28392.1|28412.1|28392.1|28412.5|28392.5|28411.3|28391.3|5
1605616800000|2020-11-17 12:40:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1605617400000|2020-11-17 12:50:00|28410.8|28390.8|28412.5|28392.5|28412.5|28392.5|28410.5|28390.5|3
1605618300000|2020-11-17 13:05:00|28408|28388|28417.5|28397.5|28420.5|28400.5|28408|28388|8
1605618600000|2020-11-17 13:10:00|28414.8|28394.8|28412.5|28392.5|28415.5|28395.5|28412.5|28392.5|6
1605618900000|2020-11-17 13:15:00|28413|28393|28412.5|28392.5|28413|28393|28412|28392|4
1605619200000|2020-11-17 13:20:00|28410.8|28390.8|28408|28388|28412.5|28392.5|28407.8|28387.8|13
1605619500000|2020-11-17 13:25:00|28410.5|28390.5|28407.8|28387.8|28413.8|28393.8|28402|28382|15
1605619800000|2020-11-17 13:30:00|28407.1|28387.1|28407.8|28387.8|28408.5|28388.5|28407.1|28387.1|4
1605620100000|2020-11-17 13:35:00|28406.8|28386.8|28407.5|28387.5|28407.8|28387.8|28406.8|28386.8|3
1605620400000|2020-11-17 13:40:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605621000000|2020-11-17 13:50:00|28406|28386|28407.5|28387.5|28408|28388|28405.9|28385.9|4
1605621900000|2020-11-17 14:05:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605622200000|2020-11-17 14:10:00|28408|28388|28405.5|28385.5|28408|28388|28405.5|28385.5|3
1605622800000|2020-11-17 14:20:00|28403|28383|28400.5|28380.5|28403|28383|28400.5|28380.5|3
1605623100000|2020-11-17 14:25:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605623400000|2020-11-17 14:30:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605623700000|2020-11-17 14:35:00|28400.5|28380.5|28403|28383|28403|28383|28400.5|28380.5|2
1605624000000|2020-11-17 14:40:00|28402.5|28382.5|28401|28381|28403|28383|28400.5|28380.5|5
1605624300000|2020-11-17 14:45:00|28400.5|28380.5|28416|28381|28419.9|28384.9|28400.5|28380.5|5
1605624600000|2020-11-17 14:50:00|28417.8|28382.8|28416|28381|28420.5|28385.5|28410.5|28375.5|6
1605624900000|2020-11-17 14:55:00|28420.5|28385.5|28408|28388|28420.5|28393|28408|28385.5|4
1605625200000|2020-11-17 15:00:00|28410.5|28390.5|28410.5|28390.5|28413|28393|28408|28388|7
1605625500000|2020-11-17 15:05:00|28411|28391|28415|28395|28415|28395|28411|28391|8
1605626100000|2020-11-17 15:15:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1605626400000|2020-11-17 15:20:00|28415.5|28395.5|28421|28401|28421|28401|28415.5|28395.5|3
1605626700000|2020-11-17 15:25:00|28425.5|28405.5|28415.5|28395.5|28425.5|28405.5|28415.5|28395.5|4
1605627000000|2020-11-17 15:30:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1605627600000|2020-11-17 15:40:00|28412.5|28392.5|28405.5|28385.5|28412.5|28392.5|28400.5|28380.5|12
1605627900000|2020-11-17 15:45:00|28403|28383|28406|28386|28408|28388|28403|28383|4
1605628200000|2020-11-17 15:50:00|28403|28383|28400.5|28380.5|28410.5|28383|28400.5|28373|5
1605628500000|2020-11-17 15:55:00|28401|28381|28400.5|28380.5|28403|28383|28395.5|28375.5|7
1605628800000|2020-11-17 16:00:00|28408|28388|28403|28383|28408|28388|28403|28383|2
1605630000000|2020-11-17 16:20:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1605630300000|2020-11-17 16:25:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605630600000|2020-11-17 16:30:00|28411|28391|28408|28388|28411|28391|28408|28388|4
1605630900000|2020-11-17 16:35:00|28407.5|28387.5|28403|28383|28407.5|28387.5|28403|28383|3
1605631200000|2020-11-17 16:40:00|28403.2|28383.2|28408|28388|28408|28388|28403.2|28383.2|2
1605631500000|2020-11-17 16:45:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1605632100000|2020-11-17 16:55:00|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|1
1605633300000|2020-11-17 17:15:00|28408|28388|28401|28381|28411|28388|28401|28373|7
1605633600000|2020-11-17 17:20:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|1
1605633900000|2020-11-17 17:25:00|28403|28383|28402.5|28382.5|28403|28383|28402.5|28382.5|2
1605634500000|2020-11-17 17:35:00|28400.5|28380.5|28398|28378|28403|28383|28398|28378|5
1605634800000|2020-11-17 17:40:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605635100000|2020-11-17 17:45:00|28400.5|28380.5|28398|28378|28400.5|28380.5|28398|28378|2
1605636000000|2020-11-17 18:00:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605639000000|2020-11-17 18:50:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605639300000|2020-11-17 18:55:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605641100000|2020-11-17 19:25:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605641700000|2020-11-17 19:35:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605642300000|2020-11-17 19:45:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605666600000|2020-11-18 02:30:00|28392.5|28372.5|28392.3|28372.3|28393.8|28373.8|28387.5|28367.5|17
1605666900000|2020-11-18 02:35:00|28393.5|28373.5|28391.5|28371.5|28394.5|28374.5|28391.5|28371.5|4
1605667500000|2020-11-18 02:45:00|28392|28372|28390|28370|28392|28372|28389.5|28369.5|3
1605667800000|2020-11-18 02:50:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392|28372|3
1605668100000|2020-11-18 02:55:00|28393.5|28373.5|28393|28373|28396|28376|28393|28373|11
1605668400000|2020-11-18 03:00:00|28393.5|28373.5|28395|28375|28397|28377|28392.5|28372.5|11
1605669900000|2020-11-18 03:25:00|28393.5|28373.5|28405.5|28385.5|28406|28386|28393|28373|20
1605670200000|2020-11-18 03:30:00|28405|28385|28405|28385|28405.5|28385.5|28405|28385|3
1605670500000|2020-11-18 03:35:00|28402.8|28382.8|28402|28382|28402.8|28382.8|28400|28380|13
1605670800000|2020-11-18 03:40:00|28401.5|28381.5|28402|28382|28402|28382|28401|28381|4
1605671100000|2020-11-18 03:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1605671400000|2020-11-18 03:50:00|28403.5|28383.5|28403|28383|28404|28384|28402.6|28382.6|6
1605671700000|2020-11-18 03:55:00|28402.5|28382.5|28402|28382|28402.5|28382.5|28402|28382|2
1605672000000|2020-11-18 04:00:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28398|28378|3
1605672300000|2020-11-18 04:05:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605672600000|2020-11-18 04:10:00|28397.1|28377.1|28397.5|28377.5|28397.5|28377.5|28397.1|28377.1|2
1605672900000|2020-11-18 04:15:00|28397|28377|28397.5|28377.5|28397.5|28377.5|28397|28377|3
1605673200000|2020-11-18 04:20:00|28398|28378|28398.5|28378.5|28398.5|28378.5|28397.5|28377.5|3
1605673500000|2020-11-18 04:25:00|28398|28378|28399.5|28379.5|28400.5|28380.5|28397.6|28377.6|7
1605673800000|2020-11-18 04:30:00|28402.5|28382.5|28403|28383|28403|28383|28400|28380|8
1605674100000|2020-11-18 04:35:00|28399.6|28379.6|28400|28380|28402|28382|28397.5|28377.5|12
1605674400000|2020-11-18 04:40:00|28398|28378|28402.8|28382.8|28402.8|28382.8|28398|28378|8
1605674700000|2020-11-18 04:45:00|28402|28382|28398|28378|28402|28382|28398|28378|4
1605675000000|2020-11-18 04:50:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1605675300000|2020-11-18 04:55:00|28393.5|28373.5|28391.5|28371.5|28393.5|28373.5|28391|28371|4
1605676500000|2020-11-18 05:15:00|28392|28372|28391.5|28371.5|28392.5|28372.5|28391.5|28371.5|4
1605676800000|2020-11-18 05:20:00|28392.5|28372.5|28392.5|28372.5|28394.5|28374.5|28389|28369|14
1605677100000|2020-11-18 05:25:00|28392|28372|28393|28373|28396|28376|28391.5|28371.5|12
1605677400000|2020-11-18 05:30:00|28391.5|28371.5|28392|28372|28392|28372|28391.5|28371.5|2
1605677700000|2020-11-18 05:35:00|28391.5|28371.5|28396|28376|28396|28376|28391.5|28371.5|9
1605678000000|2020-11-18 05:40:00|28397|28377|28396.5|28376.5|28397|28377|28396.5|28376.5|2
1605678300000|2020-11-18 05:45:00|28396|28376|28396.5|28376.5|28396.5|28376.5|28396|28376|4
1605678600000|2020-11-18 05:50:00|28396|28376|28396|28376|28396|28376|28396|28376|1
1605678900000|2020-11-18 05:55:00|28396.5|28376.5|28396|28376|28396.5|28376.5|28396|28376|2
1605679200000|2020-11-18 06:00:00|28395.5|28375.5|28396.5|28376.5|28396.5|28376.5|28391.5|28371.5|15
1605679500000|2020-11-18 06:05:00|28395.5|28375.5|28401|28381|28402.5|28382.5|28395.5|28375.5|20
1605679800000|2020-11-18 06:10:00|28400.5|28380.5|28397|28377|28400.5|28380.5|28396.5|28376.5|8
1605680100000|2020-11-18 06:15:00|28397.5|28377.5|28397.5|28377.5|28398|28378|28396.5|28376.5|13
1605680400000|2020-11-18 06:20:00|28397.1|28377.1|28405|28385|28408.5|28388.5|28396.6|28376.6|21
1605681000000|2020-11-18 06:30:00|28407.5|28387.5|28405|28385|28407.5|28387.5|28405|28385|2
1605681300000|2020-11-18 06:35:00|28405.5|28385.5|28402|28382|28408.5|28388.5|28402|28382|13
1605681600000|2020-11-18 06:40:00|28403|28383|28408.5|28388.5|28408.5|28388.5|28403|28383|5
1605681900000|2020-11-18 06:45:00|28407.6|28387.6|28408.5|28388.5|28408.5|28388.5|28407.6|28387.6|2
1605682200000|2020-11-18 06:50:00|28408|28388|28407.5|28387.5|28408.5|28388.5|28407|28387|9
1605682500000|2020-11-18 06:55:00|28403|28383|28406.7|28386.7|28412.5|28392.5|28402|28382|51
1605682800000|2020-11-18 07:00:00|28406.5|28386.5|28407|28387|28408.5|28388.5|28406.2|28386.2|11
1605683100000|2020-11-18 07:05:00|28408.5|28388.5|28407.5|28387.5|28414.5|28394.5|28406.5|28386.5|9
1605683400000|2020-11-18 07:10:00|28408|28388|28406.5|28386.5|28408|28388|28406.5|28386.5|4
1605683700000|2020-11-18 07:15:00|28406|28386|28402|28382|28406|28386|28402|28382|5
1605684000000|2020-11-18 07:20:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605684300000|2020-11-18 07:25:00|28396.8|28376.8|28402.3|28382.3|28402.5|28382.5|28391.2|28371.2|28
1605684600000|2020-11-18 07:30:00|28402|28382|28397|28377|28405|28385|28396|28376|18
1605684900000|2020-11-18 07:35:00|28397.5|28377.5|28401.3|28381.3|28402|28382|28393|28373|37
1605685200000|2020-11-18 07:40:00|28402|28382|28407|28387|28407.5|28387.5|28401|28381|18
1605685500000|2020-11-18 07:45:00|28408.5|28388.5|28407|28387|28408.5|28388.5|28407|28387|4
1605685800000|2020-11-18 07:50:00|28407.5|28387.5|28407|28387|28407.7|28387.7|28407|28387|4
1605686100000|2020-11-18 07:55:00|28407.5|28387.5|28407|28387|28407.5|28387.5|28404|28384|9
1605686400000|2020-11-18 08:00:00|28407.5|28387.5|28407.5|28387.5|28408.5|28388.5|28407.5|28387.5|5
1605686700000|2020-11-18 08:05:00|28403.5|28383.5|28402.2|28382.2|28407.5|28387.5|28402.2|28382.2|10
1605687000000|2020-11-18 08:10:00|28401.5|28381.5|28402.5|28382.5|28402.7|28382.7|28401.5|28381.5|5
1605687300000|2020-11-18 08:15:00|28401.8|28381.8|28402.2|28382.2|28402.5|28382.5|28401.3|28381.3|6
1605687900000|2020-11-18 08:25:00|28402.5|28382.5|28401.2|28381.2|28403.5|28383.5|28401.2|28381.2|11
1605688200000|2020-11-18 08:30:00|28401.7|28381.7|28397.9|28377.9|28402.5|28382.5|28397.2|28377.2|14
1605688500000|2020-11-18 08:35:00|28397.2|28377.2|28398.1|28378.1|28402.5|28382.5|28397.2|28377.2|22
1605688800000|2020-11-18 08:40:00|28397.8|28377.8|28397.5|28377.5|28399|28379|28397|28377|9
1605689700000|2020-11-18 08:55:00|28398|28378|28398|28378|28402.2|28382.2|28397.5|28377.5|9
1605690000000|2020-11-18 09:00:00|28398.5|28378.5|28402|28382|28404|28384|28398.5|28378.5|17
1605690300000|2020-11-18 09:05:00|28401.5|28381.5|28403.5|28383.5|28404.2|28384.2|28401.5|28381.5|7
1605690600000|2020-11-18 09:10:00|28402.5|28382.5|28398.5|28378.5|28402.5|28382.5|28398.5|28378.5|6
1605691200000|2020-11-18 09:20:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1605691500000|2020-11-18 09:25:00|28400|28380|28400|28380|28400.5|28380.5|28400|28380|3
1605691800000|2020-11-18 09:30:00|28400.5|28380.5|28402.5|28382.5|28404.5|28384.5|28400|28380|10
1605692100000|2020-11-18 09:35:00|28403|28383|28408|28388|28410.1|28390.1|28403|28383|9
1605692400000|2020-11-18 09:40:00|28408.5|28388.5|28403.5|28383.5|28409|28389|28403.5|28383.5|10
1605692700000|2020-11-18 09:45:00|28404|28384|28407|28387|28407|28387|28403|28383|8
1605693000000|2020-11-18 09:50:00|28404|28384|28403.5|28383.5|28404|28384|28402.3|28382.3|8
1605693300000|2020-11-18 09:55:00|28402.5|28382.5|28402.8|28382.8|28403.5|28383.5|28401|28381|8
1605693600000|2020-11-18 10:00:00|28403.5|28383.5|28403.5|28383.5|28404|28384|28403.5|28383.5|5
1605693900000|2020-11-18 10:05:00|28404|28384|28407.5|28387.5|28409|28389|28402.3|28382.3|23
1605694200000|2020-11-18 10:10:00|28408|28388|28408.5|28388.5|28408.5|28388.5|28407.8|28387.8|6
1605694500000|2020-11-18 10:15:00|28406.3|28386.3|28403|28383|28408.5|28388.5|28403|28383|20
1605694800000|2020-11-18 10:20:00|28402.3|28382.3|28402|28382|28402.3|28382.3|28401|28381|6
1605695700000|2020-11-18 10:35:00|28405|28385|28406.5|28386.5|28407|28387|28405|28385|3
1605696000000|2020-11-18 10:40:00|28407|28387|28408|28388|28408.5|28388.5|28407|28387|6
1605696300000|2020-11-18 10:45:00|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|1
1605697200000|2020-11-18 11:00:00|28407.8|28387.8|28408.5|28388.5|28408.5|28388.5|28407.8|28387.8|6
1605698400000|2020-11-18 11:20:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|2
1605698700000|2020-11-18 11:25:00|28409|28389|28408.5|28388.5|28409.5|28389.5|28408.5|28388.5|4
1605699300000|2020-11-18 11:35:00|28408|28388|28407|28387|28408|28388|28406.5|28386.5|4
1605699900000|2020-11-18 11:45:00|28409|28389|28408.5|28388.5|28409|28389|28408|28388|8
1605700200000|2020-11-18 11:50:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|4
1605700500000|2020-11-18 11:55:00|28409|28389|28407|28387|28409.5|28389.5|28407|28387|8
1605700800000|2020-11-18 12:00:00|28408|28388|28408.5|28388.5|28413|28393|28408|28388|40
1605702300000|2020-11-18 12:25:00|28407|28387|28403.5|28383.5|28407|28387|28403.5|28383.5|2
1605702900000|2020-11-18 12:35:00|28404|28384|28407|28387|28407|28387|28403.5|28383.5|4
1605703500000|2020-11-18 12:45:00|28403.5|28383.5|28403.5|28383.5|28405.5|28385.5|28403|28383|5
1605703800000|2020-11-18 12:50:00|28404|28384|28407|28387|28407|28387|28404|28384|2
1605704100000|2020-11-18 12:55:00|28403.5|28383.5|28403.5|28383.5|28403.5|28383.5|28403|28383|3
1605704400000|2020-11-18 13:00:00|28404|28384|28403.5|28383.5|28404|28384|28403.5|28383.5|8
1605704700000|2020-11-18 13:05:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1605705000000|2020-11-18 13:10:00|28404.5|28384.5|28405|28385|28405|28385|28404.5|28384.5|2
1605705300000|2020-11-18 13:15:00|28405.5|28385.5|28409|28389|28410|28390|28405|28385|19
1605705600000|2020-11-18 13:20:00|28409.7|28389.7|28409|28389|28409.7|28389.7|28407.5|28387.5|5
1605705900000|2020-11-18 13:25:00|28414|28394|28412.7|28392.7|28415|28395|28409|28389|7
1605706200000|2020-11-18 13:30:00|28414|28394|28414|28394|28416|28396|28413.7|28393.7|10
1605706800000|2020-11-18 13:40:00|28414.7|28394.7|28412.2|28392.2|28414.7|28394.7|28412|28392|11
1605707100000|2020-11-18 13:45:00|28412.9|28392.9|28413.7|28393.7|28414|28394|28412.9|28392.9|7
1605707400000|2020-11-18 13:50:00|28414|28394|28412|28392|28415|28395|28409|28389|8
1605708300000|2020-11-18 14:05:00|28413|28393|28414|28394|28414.5|28394.5|28413|28393|7
1605708600000|2020-11-18 14:10:00|28411|28391|28406.5|28386.5|28412|28392|28406.5|28386.5|14
1605708900000|2020-11-18 14:15:00|28400|28380|28407|28387|28408|28388|28400|28380|4
1605709500000|2020-11-18 14:25:00|28410|28390|28407|28387|28410|28390|28407|28387|3
1605710700000|2020-11-18 14:45:00|28410|28390|28407.5|28387.5|28414|28394|28407.5|28387.5|3
1605711000000|2020-11-18 14:50:00|28407|28387|28410|28390|28410|28390|28407|28387|2
1605711300000|2020-11-18 14:55:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1605711600000|2020-11-18 15:00:00|28412|28392|28412|28392|28412|28392|28412|28392|1
1605711900000|2020-11-18 15:05:00|28409|28389|28407|28387|28409|28389|28407|28387|3
1605712200000|2020-11-18 15:10:00|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|1
1605712500000|2020-11-18 15:15:00|28409|28389|28412|28392|28412|28392|28408.5|28388.5|4
1605712800000|2020-11-18 15:20:00|28409|28389|28412|28392|28412|28392|28407|28387|6
1605713100000|2020-11-18 15:25:00|28409|28389|28412|28392|28415|28395|28408.5|28388.5|4
1605713400000|2020-11-18 15:30:00|28418|28398|28417|28397|28420|28400|28415|28395|5
1605713700000|2020-11-18 15:35:00|28420|28400|28419|28399|28420|28400|28419|28399|2
1605714000000|2020-11-18 15:40:00|28417|28397|28419|28399|28419|28399|28417|28397|6
1605715200000|2020-11-18 16:00:00|28417|28397|28412.5|28392.5|28417|28397|28411.5|28391.5|4
1605715500000|2020-11-18 16:05:00|28412|28392|28409|28389|28414.5|28394.5|28409|28389|9
1605715800000|2020-11-18 16:10:00|28408.5|28388.5|28409|28389|28409|28389|28408.5|28388.5|2
1605716400000|2020-11-18 16:20:00|28405|28385|28404|28384|28410|28390|28404|28384|7
1605716700000|2020-11-18 16:25:00|28403.5|28383.5|28412|28392|28412|28392|28403.5|28383.5|6
1605717600000|2020-11-18 16:40:00|28409|28389|28409|28389|28409|28389|28408.5|28388.5|3
1605717900000|2020-11-18 16:45:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605718200000|2020-11-18 16:50:00|28411.5|28391.5|28407|28387|28412|28392|28407|28387|5
1605719400000|2020-11-18 17:10:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1605719700000|2020-11-18 17:15:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605721200000|2020-11-18 17:40:00|28400|28380|28402.5|28382.5|28405|28385|28400|28380|3
1605721500000|2020-11-18 17:45:00|28402|28382|28402|28382|28402|28382|28402|28382|1
1605722100000|2020-11-18 17:55:00|28404.5|28384.5|28402.5|28382.5|28405|28385|28402.5|28382.5|3
1605722400000|2020-11-18 18:00:00|28402|28382|28402|28382|28402|28382|28402|28382|1
1605723300000|2020-11-18 18:15:00|28399|28379|28399|28379|28399|28379|28399|28379|1
1605723600000|2020-11-18 18:20:00|28398.5|28378.5|28399|28379|28399|28379|28398.5|28378.5|2
1605724200000|2020-11-18 18:30:00|28408|28388|28407|28387|28408|28388|28407|28387|2
1605725100000|2020-11-18 18:45:00|28404|28384|28403.5|28383.5|28404|28384|28403.5|28383.5|2
1605725400000|2020-11-18 18:50:00|28400|28380|28405|28385|28407|28387|28400|28380|7
1605725700000|2020-11-18 18:55:00|28404|28384|28404|28384|28407.5|28387.5|28403.5|28383.5|7
1605727200000|2020-11-18 19:20:00|28406.5|28386.5|28405.5|28385.5|28406.5|28386.5|28405.5|28385.5|3
1605727500000|2020-11-18 19:25:00|28404|28384|28405|28385|28405.5|28385.5|28404|28384|5
1605729000000|2020-11-18 19:50:00|28404|28384|28404.5|28384.5|28405.5|28385.5|28404|28384|4
1605729300000|2020-11-18 19:55:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1605753000000|2020-11-19 02:30:00|28425|28405|28424|28404|28425|28405|28423.5|28403.5|4
1605753300000|2020-11-19 02:35:00|28424.5|28404.5|28419|28399|28425|28405|28418.5|28398.5|9
1605753600000|2020-11-19 02:40:00|28418|28398|28423|28403|28423|28403|28418|28398|4
1605753900000|2020-11-19 02:45:00|28421|28401|28423|28403|28423|28403|28421|28401|2
1605754200000|2020-11-19 02:50:00|28423.5|28403.5|28424|28404|28425|28405|28423.5|28403.5|4
1605754500000|2020-11-19 02:55:00|28423.5|28403.5|28428|28408|28431|28411|28423.5|28403.5|12
1605754800000|2020-11-19 03:00:00|28425|28405|28423|28403|28425|28405|28421.5|28401.5|7
1605755100000|2020-11-19 03:05:00|28423.5|28403.5|28429.5|28409.5|28429.5|28409.5|28423.5|28403.5|4
1605755400000|2020-11-19 03:10:00|28430.5|28410.5|28429.5|28409.5|28432|28412|28424|28404|19
1605755700000|2020-11-19 03:15:00|28430|28410|28435|28415|28440.5|28420.5|28430|28410|10
1605756000000|2020-11-19 03:20:00|28436|28416|28438|28418|28439|28419|28434.5|28414.5|9
1605756300000|2020-11-19 03:25:00|28436.5|28416.5|28434.5|28414.5|28436.5|28416.5|28433.5|28413.5|5
1605756600000|2020-11-19 03:30:00|28436|28416|28443|28423|28450|28430|28436|28416|18
1605756900000|2020-11-19 03:35:00|28443.5|28423.5|28448.5|28428.5|28449|28429|28443.5|28423.5|20
1605757200000|2020-11-19 03:40:00|28448|28428|28448|28428|28448.5|28428.5|28448|28428|3
1605757500000|2020-11-19 03:45:00|28443.2|28423.2|28438.5|28418.5|28443.2|28423.2|28438.5|28418.5|9
1605757800000|2020-11-19 03:50:00|28438|28418|28435.5|28415.5|28438|28418|28434.5|28414.5|4
1605758100000|2020-11-19 03:55:00|28434.5|28414.5|28437|28417|28438|28418|28434.5|28414.5|6
1605758700000|2020-11-19 04:05:00|28438.5|28418.5|28438|28418|28444|28424|28438|28418|5
1605759300000|2020-11-19 04:15:00|28441|28421|28441|28421|28441|28421|28441|28421|1
1605759600000|2020-11-19 04:20:00|28445|28425|28443.5|28423.5|28445|28425|28443|28423|3
1605759900000|2020-11-19 04:25:00|28440|28420|28441|28421|28441|28421|28440|28420|3
1605760500000|2020-11-19 04:35:00|28439|28419|28438|28418|28439|28419|28438|28418|2
1605761400000|2020-11-19 04:50:00|28438.5|28418.5|28438|28418|28443.5|28423.5|28438|28418|9
1605761700000|2020-11-19 04:55:00|28438.5|28418.5|28438|28418|28441|28421|28438|28418|4
1605762000000|2020-11-19 05:00:00|28439|28419|28438|28418|28439|28419|28438|28418|6
1605762300000|2020-11-19 05:05:00|28440|28420|28438.5|28418.5|28440|28420|28438|28418|4
1605763500000|2020-11-19 05:25:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1605763800000|2020-11-19 05:30:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1605764100000|2020-11-19 05:35:00|28439.5|28419.5|28441|28421|28444|28424|28438|28418|9
1605764400000|2020-11-19 05:40:00|28438.8|28418.8|28438|28418|28438.8|28418.8|28438|28418|2
1605764700000|2020-11-19 05:45:00|28441.5|28421.5|28438|28418|28443.3|28423.3|28438|28418|9
1605765300000|2020-11-19 05:55:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438|28418|3
1605765600000|2020-11-19 06:00:00|28439.8|28419.8|28438|28418|28443.5|28423.5|28438|28418|24
1605765900000|2020-11-19 06:05:00|28438.5|28418.5|28443|28423|28443.5|28423.5|28438|28418|11
1605766200000|2020-11-19 06:10:00|28445|28425|28446|28426|28446|28426|28443|28423|5
1605766500000|2020-11-19 06:15:00|28449.3|28429.3|28446|28426|28451|28431|28441.5|28421.5|15
1605766800000|2020-11-19 06:20:00|28444|28424|28441.5|28421.5|28444|28424|28441.5|28421.5|5
1605767100000|2020-11-19 06:25:00|28441|28421|28438|28418|28441.5|28421.5|28436|28416|13
1605767400000|2020-11-19 06:30:00|28440|28420|28437|28417|28442|28422|28437|28417|18
1605767700000|2020-11-19 06:35:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|1
1605768000000|2020-11-19 06:40:00|28436|28416|28433|28413|28436.5|28416.5|28431|28411|10
1605768300000|2020-11-19 06:45:00|28432|28412|28435|28415|28435.2|28415.2|28432|28412|11
1605768600000|2020-11-19 06:50:00|28436|28416|28436|28416|28436|28416|28436|28416|1
1605768900000|2020-11-19 06:55:00|28435.5|28415.5|28436|28416|28436|28416|28435|28415|5
1605769200000|2020-11-19 07:00:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435|28415|3
1605769500000|2020-11-19 07:05:00|28436|28416|28436|28416|28440|28420|28431|28411|22
1605769800000|2020-11-19 07:10:00|28435.5|28415.5|28437|28417|28437|28417|28433|28413|44
1605770100000|2020-11-19 07:15:00|28436|28416|28430|28410|28437|28417|28430|28410|15
1605770400000|2020-11-19 07:20:00|28430.5|28410.5|28436|28416|28436|28416|28430.5|28410.5|6
1605770700000|2020-11-19 07:25:00|28435|28415|28433|28413|28435|28415|28431.5|28411.5|4
1605771000000|2020-11-19 07:30:00|28432|28412|28432|28412|28434|28414|28431.5|28411.5|10
1605771300000|2020-11-19 07:35:00|28434.5|28414.5|28432|28412|28434.5|28414.5|28432|28412|4
1605771600000|2020-11-19 07:40:00|28432.5|28412.5|28437.5|28417.5|28437.5|28417.5|28431.8|28411.8|13
1605771900000|2020-11-19 07:45:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1605772200000|2020-11-19 07:50:00|28438|28418|28437|28417|28438|28418|28437|28417|8
1605772500000|2020-11-19 07:55:00|28437.5|28417.5|28439|28419|28439|28419|28437.5|28417.5|6
1605772800000|2020-11-19 08:00:00|28438|28418|28445|28425|28445|28425|28438|28418|12
1605773100000|2020-11-19 08:05:00|28444.5|28424.5|28449|28429|28449|28429|28442.5|28422.5|12
1605773400000|2020-11-19 08:10:00|28449.3|28429.3|28453|28433|28461.5|28441.5|28448|28428|43
1605773700000|2020-11-19 08:15:00|28452.5|28432.5|28465.3|28445.3|28466.5|28446.5|28448.7|28428.7|30
1605774000000|2020-11-19 08:20:00|28466.6|28446.6|28459|28439|28466.6|28446.6|28457.5|28437.5|6
1605774300000|2020-11-19 08:25:00|28459.5|28439.5|28465.5|28445.5|28468|28448|28450.5|28430.5|24
1605774600000|2020-11-19 08:30:00|28467.5|28447.5|28464.5|28444.5|28470.5|28450.5|28464.5|28444.5|16
1605774900000|2020-11-19 08:35:00|28464.4|28444.4|28448.5|28428.5|28464.4|28444.4|28448.5|28428.5|41
1605775200000|2020-11-19 08:40:00|28449.5|28429.5|28449|28429|28455|28435|28446.5|28426.5|19
1605775500000|2020-11-19 08:45:00|28450.5|28430.5|28452.5|28432.5|28453|28433|28449.5|28429.5|9
1605775800000|2020-11-19 08:50:00|28454.5|28434.5|28455.5|28435.5|28458|28438|28453.5|28433.5|18
1605776100000|2020-11-19 08:55:00|28457.5|28437.5|28462.5|28442.5|28469|28449|28457.5|28437.5|31
1605776400000|2020-11-19 09:00:00|28461|28441|28459.5|28439.5|28461.5|28441.5|28458.5|28438.5|17
1605776700000|2020-11-19 09:05:00|28459|28439|28448|28428|28459|28439|28443.5|28423.5|35
1605777000000|2020-11-19 09:10:00|28448.5|28428.5|28449|28429|28451|28431|28446|28426|11
1605777300000|2020-11-19 09:15:00|28450|28430|28452.5|28432.5|28453|28433|28450|28430|6
1605777600000|2020-11-19 09:20:00|28453|28433|28454.5|28434.5|28455|28435|28453|28433|3
1605778200000|2020-11-19 09:30:00|28455|28435|28454.5|28434.5|28455|28435|28454.5|28434.5|2
1605778500000|2020-11-19 09:35:00|28455|28435|28454.3|28434.3|28457.5|28437.5|28454.3|28434.3|8
1605778800000|2020-11-19 09:40:00|28456.3|28436.3|28458|28438|28460|28440|28456.3|28436.3|7
1605779100000|2020-11-19 09:45:00|28457.5|28437.5|28454.5|28434.5|28458|28438|28453|28433|8
1605779400000|2020-11-19 09:50:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1605779700000|2020-11-19 09:55:00|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|1
1605780000000|2020-11-19 10:00:00|28455|28435|28455|28435|28456.5|28436.5|28454.5|28434.5|7
1605780300000|2020-11-19 10:05:00|28454|28434|28452|28432|28454|28434|28452|28432|4
1605780600000|2020-11-19 10:10:00|28453.5|28433.5|28460.5|28440.5|28460.5|28440.5|28453.5|28433.5|7
1605780900000|2020-11-19 10:15:00|28460.4|28440.4|28460.5|28440.5|28460.5|28440.5|28460.4|28440.4|2
1605781200000|2020-11-19 10:20:00|28460|28440|28458.5|28438.5|28460|28440|28457|28437|14
1605781800000|2020-11-19 10:30:00|28459|28439|28459|28439|28461|28441|28457|28437|10
1605782100000|2020-11-19 10:35:00|28458.8|28438.8|28456|28436|28458.8|28438.8|28456|28436|5
1605782400000|2020-11-19 10:40:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28456|28436|4
1605782700000|2020-11-19 10:45:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28456|28436|2
1605783000000|2020-11-19 10:50:00|28455.5|28435.5|28453.8|28433.8|28455.5|28435.5|28449.3|28429.3|19
1605783300000|2020-11-19 10:55:00|28454.3|28434.3|28455|28435|28455|28435|28448.3|28428.3|18
1605783600000|2020-11-19 11:00:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1605784800000|2020-11-19 11:20:00|28455|28435|28455|28435|28457.3|28437.3|28455|28435|4
1605785100000|2020-11-19 11:25:00|28455.5|28435.5|28455.5|28435.5|28457.5|28437.5|28455.5|28435.5|14
1605785400000|2020-11-19 11:30:00|28455|28435|28456.5|28436.5|28457.5|28437.5|28455|28435|6
1605785700000|2020-11-19 11:35:00|28456|28436|28455|28435|28456|28436|28455|28435|3
1605786000000|2020-11-19 11:40:00|28455.5|28435.5|28453.5|28433.5|28455.5|28435.5|28453|28433|10
1605786300000|2020-11-19 11:45:00|28452.8|28432.8|28453.5|28433.5|28453.5|28433.5|28452.3|28432.3|6
1605786600000|2020-11-19 11:50:00|28454|28434|28454.5|28434.5|28454.5|28434.5|28454|28434|4
1605787200000|2020-11-19 12:00:00|28454|28434|28453.5|28433.5|28454|28434|28453.5|28433.5|2
1605788700000|2020-11-19 12:25:00|28452.5|28432.5|28453.5|28433.5|28457|28437|28452.5|28432.5|5
1605789000000|2020-11-19 12:30:00|28453|28433|28450.5|28430.5|28453.5|28433.5|28449|28429|11
1605789300000|2020-11-19 12:35:00|28450|28430|28450|28430|28450|28430|28447.8|28427.8|7
1605790500000|2020-11-19 12:55:00|28451|28431|28451|28431|28451|28431|28451|28431|1
1605790800000|2020-11-19 13:00:00|28453|28433|28453.5|28433.5|28453.5|28433.5|28453|28433|2
1605791100000|2020-11-19 13:05:00|28454|28434|28454|28434|28456.5|28436.5|28453|28433|9
1605791400000|2020-11-19 13:10:00|28453.5|28433.5|28450|28430|28453.5|28433.5|28450|28430|5
1605791700000|2020-11-19 13:15:00|28451|28431|28450.5|28430.5|28453.5|28433.5|28450.5|28430.5|12
1605792000000|2020-11-19 13:20:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1605792300000|2020-11-19 13:25:00|28451|28431|28452.5|28432.5|28453.5|28433.5|28450|28430|10
1605792600000|2020-11-19 13:30:00|28453|28433|28455|28435|28457.5|28437.5|28453|28433|5
1605792900000|2020-11-19 13:35:00|28456.5|28436.5|28456.5|28436.5|28458|28438|28456.5|28436.5|6
1605793200000|2020-11-19 13:40:00|28457.2|28437.2|28456.5|28436.5|28457.2|28437.2|28456.5|28436.5|4
1605793800000|2020-11-19 13:50:00|28456|28436|28456.5|28436.5|28456.5|28436.5|28456|28436|2
1605794100000|2020-11-19 13:55:00|28457.2|28437.2|28456.5|28436.5|28457.5|28437.5|28456.5|28436.5|4
1605794400000|2020-11-19 14:00:00|28455|28435|28457|28437|28458|28438|28452.5|28432.5|12
1605794700000|2020-11-19 14:05:00|28456.5|28436.5|28457.5|28437.5|28459.5|28439.5|28456.5|28436.5|7
1605795000000|2020-11-19 14:10:00|28459.5|28439.5|28466|28446|28466.5|28446.5|28459.5|28439.5|16
1605795300000|2020-11-19 14:15:00|28465.5|28445.5|28466.5|28446.5|28468.5|28448.5|28465.5|28445.5|13
1605795600000|2020-11-19 14:20:00|28467|28447|28464|28444|28467|28447|28464|28444|23
1605795900000|2020-11-19 14:25:00|28464.5|28444.5|28462.5|28442.5|28464.5|28444.5|28462.5|28442.5|3
1605796200000|2020-11-19 14:30:00|28463|28443|28462.5|28442.5|28467.5|28447.5|28462.5|28442.5|9
1605796500000|2020-11-19 14:35:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1605796800000|2020-11-19 14:40:00|28462.5|28442.5|28462.5|28442.5|28468|28448|28462.5|28442.5|7
1605797100000|2020-11-19 14:45:00|28465|28445|28465|28445|28465|28445|28465|28445|1
1605797400000|2020-11-19 14:50:00|28462.5|28442.5|28462.5|28442.5|28465|28445|28462.5|28442.5|3
1605799500000|2020-11-19 15:25:00|28467.5|28447.5|28462.5|28442.5|28468|28448|28462.5|28442.5|6
1605799800000|2020-11-19 15:30:00|28463|28443|28463|28443|28463|28443|28463|28443|1
1605800100000|2020-11-19 15:35:00|28462.5|28442.5|28460|28440|28465|28445|28460|28440|4
1605800700000|2020-11-19 15:45:00|28459|28439|28459|28439|28459|28439|28459|28439|1
1605801000000|2020-11-19 15:50:00|28456.5|28436.5|28454|28434|28457|28437|28454|28434|3
1605801600000|2020-11-19 16:00:00|28456.5|28436.5|28457|28437|28457|28437|28456.5|28436.5|2
1605803400000|2020-11-19 16:30:00|28462.5|28442.5|28463.5|28443.5|28464|28444|28461|28441|5
1605803700000|2020-11-19 16:35:00|28464|28444|28464|28444|28464|28444|28464|28444|1
1605805200000|2020-11-19 17:00:00|28463.5|28443.5|28464|28444|28464|28444|28463.5|28443.5|2
1605806700000|2020-11-19 17:25:00|28456|28436|28461|28441|28461|28441|28456|28436|3
1605807000000|2020-11-19 17:30:00|28464|28444|28462|28442|28464|28444|28462|28442|2
1605808200000|2020-11-19 17:50:00|28466|28446|28463|28443|28466|28446|28463|28443|2
1605811800000|2020-11-19 18:50:00|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|1
1605812700000|2020-11-19 19:05:00|28458|28438|28462|28442|28462|28442|28458|28438|3
1605813000000|2020-11-19 19:10:00|28461.5|28441.5|28462|28442|28462|28442|28455|28435|10
1605813600000|2020-11-19 19:20:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1605815100000|2020-11-19 19:45:00|28458.5|28438.5|28458|28438|28458.5|28438.5|28458|28438|2
1605839400000|2020-11-20 02:30:00|28456.8|28436.8|28454.7|28434.7|28456.8|28436.8|28447.5|28427.5|11
1605839700000|2020-11-20 02:35:00|28458|28438|28448.5|28428.5|28458|28438|28446.1|28426.1|24
1605840000000|2020-11-20 02:40:00|28448|28428|28446.5|28426.5|28448|28428|28446.5|28426.5|5
1605840300000|2020-11-20 02:45:00|28447|28427|28447.5|28427.5|28451.2|28431.2|28446.5|28426.5|16
1605840600000|2020-11-20 02:50:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605840900000|2020-11-20 02:55:00|28449.5|28429.5|28445.5|28425.5|28450.5|28430.5|28445.5|28425.5|12
1605841200000|2020-11-20 03:00:00|28445|28425|28441|28421|28445|28425|28440.5|28420.5|9
1605841500000|2020-11-20 03:05:00|28441.5|28421.5|28441.5|28421.5|28442.5|28422.5|28441.5|28421.5|3
1605841800000|2020-11-20 03:10:00|28441|28421|28441.5|28421.5|28441.5|28421.5|28441|28421|2
1605842100000|2020-11-20 03:15:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|1
1605842700000|2020-11-20 03:25:00|28443|28423|28442.5|28422.5|28443|28423|28442.5|28422.5|2
1605843000000|2020-11-20 03:30:00|28443|28423|28442.5|28422.5|28443|28423|28442.5|28422.5|2
1605843300000|2020-11-20 03:35:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1605843900000|2020-11-20 03:45:00|28442.3|28422.3|28442|28422|28446.5|28426.5|28442|28422|21
1605844200000|2020-11-20 03:50:00|28443|28423|28443|28423|28443|28423|28442|28422|5
1605844500000|2020-11-20 03:55:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|1
1605845700000|2020-11-20 04:15:00|28439.3|28419.3|28443|28423|28443|28423|28437.5|28417.5|12
1605846000000|2020-11-20 04:20:00|28443.5|28423.5|28443|28423|28443.5|28423.5|28443|28423|2
1605846600000|2020-11-20 04:30:00|28444|28424|28443.5|28423.5|28444|28424|28443.5|28423.5|2
1605846900000|2020-11-20 04:35:00|28444|28424|28443.5|28423.5|28444|28424|28443.5|28423.5|2
1605847200000|2020-11-20 04:40:00|28443|28423|28438.5|28418.5|28443|28423|28437.5|28417.5|5
1605848700000|2020-11-20 05:05:00|28439|28419|28439|28419|28439|28419|28439|28419|1
1605849300000|2020-11-20 05:15:00|28440|28420|28444.5|28424.5|28444.5|28424.5|28440|28420|4
1605849600000|2020-11-20 05:20:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1605850200000|2020-11-20 05:30:00|28442|28422|28440|28420|28442|28422|28439.5|28419.5|3
1605850800000|2020-11-20 05:40:00|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|1
1605851100000|2020-11-20 05:45:00|28440.5|28420.5|28440|28420|28441|28421|28440|28420|5
1605851400000|2020-11-20 05:50:00|28440.5|28420.5|28440.5|28420.5|28440.5|28420.5|28440.5|28420.5|1
1605851700000|2020-11-20 05:55:00|28441|28421|28445.5|28425.5|28446.3|28426.3|28441|28421|4
1605852300000|2020-11-20 06:05:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1605852600000|2020-11-20 06:10:00|28444.5|28424.5|28444.5|28424.5|28444.5|28424.5|28444.5|28424.5|1
1605852900000|2020-11-20 06:15:00|28445|28425|28444.5|28424.5|28445.5|28425.5|28444.5|28424.5|4
1605853200000|2020-11-20 06:20:00|28444.8|28424.8|28443.5|28423.5|28444.8|28424.8|28443.5|28423.5|5
1605853500000|2020-11-20 06:25:00|28442.5|28422.5|28443.3|28423.3|28444.5|28424.5|28439.8|28419.8|11
1605853800000|2020-11-20 06:30:00|28439.8|28419.8|28439.3|28419.3|28439.8|28419.8|28439.3|28419.3|2
1605854100000|2020-11-20 06:35:00|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|1
1605855000000|2020-11-20 06:50:00|28439.8|28419.8|28438.5|28418.5|28439.8|28419.8|28438.5|28418.5|4
1605855300000|2020-11-20 06:55:00|28439.5|28419.5|28439.3|28419.3|28444.5|28424.5|28438.5|28418.5|17
1605855600000|2020-11-20 07:00:00|28444.5|28424.5|28442.8|28422.8|28444.6|28424.6|28442|28422|10
1605855900000|2020-11-20 07:05:00|28443|28423|28444|28424|28444.5|28424.5|28443|28423|3
1605856200000|2020-11-20 07:10:00|28443.5|28423.5|28449.1|28429.1|28449.5|28429.5|28442.5|28422.5|16
1605856500000|2020-11-20 07:15:00|28449|28429|28452.8|28432.8|28452.8|28432.8|28448.5|28428.5|26
1605856800000|2020-11-20 07:20:00|28454.5|28434.5|28463|28443|28464.1|28444.1|28452.8|28432.8|40
1605857100000|2020-11-20 07:25:00|28462|28442|28463|28443|28463|28443|28461|28441|12
1605857400000|2020-11-20 07:30:00|28462.5|28442.5|28458.5|28438.5|28463.5|28443.5|28458.5|28438.5|19
1605857700000|2020-11-20 07:35:00|28457|28437|28457.5|28437.5|28458|28438|28457|28437|7
1605858000000|2020-11-20 07:40:00|28459.5|28439.5|28462.3|28442.3|28463.3|28443.3|28457.5|28437.5|18
1605858300000|2020-11-20 07:45:00|28461.8|28441.8|28465.8|28445.8|28469.6|28449.6|28461.8|28441.8|17
1605858600000|2020-11-20 07:50:00|28466.8|28446.8|28463.5|28443.5|28466.9|28446.9|28462.8|28442.8|17
1605858900000|2020-11-20 07:55:00|28463|28443|28464|28444|28467|28447|28463|28443|14
1605859200000|2020-11-20 08:00:00|28464.5|28444.5|28456.3|28436.3|28468.5|28448.5|28456.3|28436.3|23
1605859500000|2020-11-20 08:05:00|28458.8|28438.8|28467.6|28447.6|28468|28448|28457.9|28437.9|39
1605859800000|2020-11-20 08:10:00|28467.5|28447.5|28463.9|28443.9|28469|28449|28463.1|28443.1|18
1605860100000|2020-11-20 08:15:00|28463.2|28443.2|28472.5|28452.5|28473|28453|28462.5|28442.5|24
1605860400000|2020-11-20 08:20:00|28472|28452|28471.3|28451.3|28472|28452|28467.5|28447.5|15
1605860700000|2020-11-20 08:25:00|28469|28449|28466.3|28446.3|28469|28449|28462.5|28442.5|9
1605861000000|2020-11-20 08:30:00|28467.3|28447.3|28467.5|28447.5|28470|28450|28465.1|28445.1|13
1605861300000|2020-11-20 08:35:00|28468|28448|28468|28448|28468.6|28448.6|28467.6|28447.6|8
1605861600000|2020-11-20 08:40:00|28467.3|28447.3|28468|28448|28468|28448|28467.3|28447.3|2
1605861900000|2020-11-20 08:45:00|28468.2|28448.2|28462.5|28442.5|28471|28451|28462.5|28442.5|30
1605862200000|2020-11-20 08:50:00|28463|28443|28462|28442|28463|28443|28461.5|28441.5|3
1605862500000|2020-11-20 08:55:00|28462.5|28442.5|28463.3|28443.3|28464.2|28444.2|28462.5|28442.5|8
1605862800000|2020-11-20 09:00:00|28464.1|28444.1|28466.5|28446.5|28466.5|28446.5|28464.1|28444.1|2
1605863100000|2020-11-20 09:05:00|28464|28444|28472|28452|28472|28452|28463.8|28443.8|12
1605863400000|2020-11-20 09:10:00|28474|28454|28472.9|28452.9|28474|28454|28472|28452|7
1605863700000|2020-11-20 09:15:00|28473|28453|28479.1|28459.1|28480|28460|28473|28453|9
1605864000000|2020-11-20 09:20:00|28478.8|28458.8|28479|28459|28479|28459|28478.8|28458.8|2
1605864300000|2020-11-20 09:25:00|28479.6|28459.6|28483|28463|28483.9|28463.9|28479.6|28459.6|10
1605864600000|2020-11-20 09:30:00|28482.5|28462.5|28483|28463|28483|28463|28482.5|28462.5|2
1605864900000|2020-11-20 09:35:00|28484|28464|28484|28464|28484|28464|28484|28464|1
1605865200000|2020-11-20 09:40:00|28488.5|28468.5|28484|28464|28488.5|28468.5|28484|28464|4
1605865500000|2020-11-20 09:45:00|28484.3|28464.3|28484|28464|28484.3|28464.3|28484|28464|2
1605865800000|2020-11-20 09:50:00|28483|28463|28488|28468|28488.8|28468.8|28483|28463|18
1605866100000|2020-11-20 09:55:00|28488.5|28468.5|28487|28467|28488.5|28468.5|28487|28467|5
1605866400000|2020-11-20 10:00:00|28487.5|28467.5|28487.9|28467.9|28488.5|28468.5|28486|28466|10
1605866700000|2020-11-20 10:05:00|28488|28468|28488|28468|28488.5|28468.5|28488|28468|3
1605867000000|2020-11-20 10:10:00|28488.6|28468.6|28488|28468|28488.6|28468.6|28488|28468|2
1605867300000|2020-11-20 10:15:00|28484.1|28464.1|28482|28462|28484.1|28464.1|28482|28462|3
1605867600000|2020-11-20 10:20:00|28485|28465|28488|28468|28489.2|28469.2|28485|28465|9
1605867900000|2020-11-20 10:25:00|28487|28467|28486.5|28466.5|28488|28468|28486.5|28466.5|5
1605868200000|2020-11-20 10:30:00|28487|28467|28487|28467|28487|28467|28487|28467|1
1605868500000|2020-11-20 10:35:00|28486.7|28466.7|28486.3|28466.3|28487|28467|28486.3|28466.3|4
1605868800000|2020-11-20 10:40:00|28486|28466|28486|28466|28488.5|28468.5|28486|28466|10
1605869100000|2020-11-20 10:45:00|28486.5|28466.5|28487|28467|28487|28467|28486.5|28466.5|2
1605870000000|2020-11-20 11:00:00|28485|28465|28478.7|28458.7|28486.3|28466.3|28477.3|28457.3|12
1605870300000|2020-11-20 11:05:00|28478.2|28458.2|28482|28462|28484|28464|28478.2|28458.2|9
1605871200000|2020-11-20 11:20:00|28480|28460|28478.5|28458.5|28480|28460|28478|28458|4
1605871500000|2020-11-20 11:25:00|28475|28455|28473|28453|28475|28455|28473|28453|5
1605871800000|2020-11-20 11:30:00|28470|28450|28470|28450|28471.5|28451.5|28470|28450|5
1605872100000|2020-11-20 11:35:00|28473|28453|28473.5|28453.5|28473.5|28453.5|28472.5|28452.5|4
1605872400000|2020-11-20 11:40:00|28472|28452|28470.7|28450.7|28472|28452|28470.7|28450.7|3
1605873000000|2020-11-20 11:50:00|28470.5|28450.5|28480|28460|28480|28460|28468.1|28448.1|15
1605873300000|2020-11-20 11:55:00|28475.6|28455.6|28477|28457|28477|28457|28473.6|28453.6|10
1605873600000|2020-11-20 12:00:00|28476.5|28456.5|28477|28457|28477|28457|28476.5|28456.5|2
1605873900000|2020-11-20 12:05:00|28475.6|28455.6|28470|28450|28476.5|28456.5|28464.6|28444.6|29
1605874200000|2020-11-20 12:10:00|28467.3|28447.3|28468|28448|28468|28448|28463|28443|8
1605874500000|2020-11-20 12:15:00|28471.7|28451.7|28476.5|28456.5|28476.5|28456.5|28470.5|28450.5|9
1605874800000|2020-11-20 12:20:00|28476|28456|28473|28453|28476.5|28456.5|28471.5|28451.5|11
1605875100000|2020-11-20 12:25:00|28475|28455|28473.5|28453.5|28475.5|28455.5|28473|28453|6
1605875400000|2020-11-20 12:30:00|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|1
1605875700000|2020-11-20 12:35:00|28476|28456|28476|28456|28476|28456|28476|28456|1
1605876000000|2020-11-20 12:40:00|28475.9|28455.9|28476|28456|28476|28456|28475.9|28455.9|2
1605876300000|2020-11-20 12:45:00|28476.5|28456.5|28476.5|28456.5|28476.5|28456.5|28476.5|28456.5|1
1605876900000|2020-11-20 12:55:00|28476|28456|28475|28455|28476|28456|28475|28455|3
1605877200000|2020-11-20 13:00:00|28473.5|28453.5|28472|28452|28473.5|28453.5|28472|28452|4
1605877500000|2020-11-20 13:05:00|28473.5|28453.5|28473|28453|28473.5|28453.5|28473|28453|2
1605877800000|2020-11-20 13:10:00|28473.5|28453.5|28473.2|28453.2|28473.5|28453.5|28473.2|28453.2|2
1605878100000|2020-11-20 13:15:00|28473.5|28453.5|28473.5|28453.5|28473.5|28453.5|28473.5|28453.5|1
1605878700000|2020-11-20 13:25:00|28476|28456|28476|28456|28477|28457|28476|28456|3
1605879000000|2020-11-20 13:30:00|28477|28457|28476.5|28456.5|28477|28457|28476.5|28456.5|2
1605879900000|2020-11-20 13:45:00|28477.8|28457.8|28477|28457|28481.5|28461.5|28477|28457|25
1605880500000|2020-11-20 13:55:00|28475|28455|28477|28457|28477.3|28457.3|28475|28455|5
1605880800000|2020-11-20 14:00:00|28475|28455|28471.8|28451.8|28475|28455|28471|28451|7
1605881100000|2020-11-20 14:05:00|28472|28452|28472|28452|28472|28452|28472|28452|1
1605881700000|2020-11-20 14:15:00|28473|28453|28474|28454|28475.5|28455.5|28470.3|28450.3|17
1605882000000|2020-11-20 14:20:00|28473|28453|28479|28459|28481.8|28461.8|28472.5|28452.5|17
1605882300000|2020-11-20 14:25:00|28480.5|28460.5|28479|28459|28481|28461|28479|28459|5
1605883200000|2020-11-20 14:40:00|28478.5|28458.5|28479|28459|28479|28459|28477|28457|6
1605883500000|2020-11-20 14:45:00|28475|28455|28479|28459|28480|28460|28474|28454|7
1605884100000|2020-11-20 14:55:00|28477|28457|28479|28459|28479|28459|28475|28455|4
1605884400000|2020-11-20 15:00:00|28478.5|28458.5|28479|28459|28479|28459|28478.5|28458.5|2
1605884700000|2020-11-20 15:05:00|28476.5|28456.5|28479|28459|28479|28459|28476.5|28456.5|3
1605885300000|2020-11-20 15:15:00|28475|28455|28475|28455|28478|28458|28475|28455|4
1605885600000|2020-11-20 15:20:00|28477.5|28457.5|28476.5|28441.5|28485|28458|28470|28441.5|16
1605885900000|2020-11-20 15:25:00|28477.4|28442.4|28473.2|28438.2|28477.5|28450.6|28470.6|28438.2|7
1605886200000|2020-11-20 15:30:00|28471|28436|28466.1|28446.1|28471.5|28446.8|28464|28436|6
1605886500000|2020-11-20 15:35:00|28464.4|28444.4|28479.4|28444.4|28479.4|28445|28460.6|28429.7|12
1605886800000|2020-11-20 15:40:00|28472.4|28437.4|28478.9|28443.9|28478.9|28443.9|28471.4|28436.4|6
1605887100000|2020-11-20 15:45:00|28479.4|28444.4|28470.5|28435.5|28479.4|28444.4|28470.5|28435.5|7
1605887400000|2020-11-20 15:50:00|28471.9|28436.9|28461.5|28426.5|28472.5|28437.5|28461.5|28426.5|6
1605887700000|2020-11-20 15:55:00|28464.5|28429.5|28459.5|28424.5|28464.5|28429.5|28457.5|28422.5|5
1605888000000|2020-11-20 16:00:00|28449|28429|28454.5|28419.5|28454.5|28429.4|28445|28415|7
1605888300000|2020-11-20 16:05:00|28457.5|28422.5|28449.5|28414.5|28457.5|28422.5|28449.5|28414.5|5
1605888600000|2020-11-20 16:10:00|28452|28417|28457.4|28422.4|28457.4|28427|28447|28416|8
1605888900000|2020-11-20 16:15:00|28457.5|28422.5|28457|28437|28457.5|28437|28451.1|28421.5|4
1605889200000|2020-11-20 16:20:00|28454|28434|28454|28434|28454|28434|28454|28434|1
1605889500000|2020-11-20 16:25:00|28457|28437|28449|28429|28457|28437|28449|28429|3
1605889800000|2020-11-20 16:30:00|28456|28421|28465|28430|28465|28435|28455|28421|4
1605890100000|2020-11-20 16:35:00|28465.5|28430.5|28462.5|28427.5|28465.5|28430.5|28456|28421|4
1605890700000|2020-11-20 16:45:00|28465.5|28430.5|28465.5|28430.5|28465.5|28430.5|28465.5|28430.5|1
1605891000000|2020-11-20 16:50:00|28457|28437|28469|28434|28469|28442|28457|28434|3
1605891300000|2020-11-20 16:55:00|28469.5|28434.5|28462|28442|28469.5|28444.5|28459|28429.5|7
1605891600000|2020-11-20 17:00:00|28457|28437|28457|28437|28457|28437|28457|28437|1
1605892200000|2020-11-20 17:10:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1605892800000|2020-11-20 17:20:00|28457.5|28437.5|28457|28437|28457.5|28437.5|28457|28437|2
1605893100000|2020-11-20 17:25:00|28451.5|28431.5|28453.5|28433.5|28453.5|28433.5|28451.5|28431.5|2
1605893400000|2020-11-20 17:30:00|28454|28434|28452|28432|28457|28437|28452|28432|8
1605893700000|2020-11-20 17:35:00|28447|28427|28452|28432|28452.5|28432.5|28447|28427|3
1605895800000|2020-11-20 18:10:00|28450|28430|28444|28424|28450|28430|28443.5|28423.5|5
1605896100000|2020-11-20 18:15:00|28450|28430|28460|28425|28460|28433|28450|28425|4
1605896400000|2020-11-20 18:20:00|28457|28422|28456.5|28421.5|28457|28422|28456|28421|3
1605897000000|2020-11-20 18:30:00|28449|28429|28447|28427|28449|28429|28447|28427|2
1605899100000|2020-11-20 19:05:00|28444|28424|28444|28424|28444|28424|28443.5|28423.5|3
1605900000000|2020-11-20 19:20:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1605901500000|2020-11-20 19:45:00|28452.3|28432.3|28454|28434|28455|28435|28452.3|28432.3|4
1605901800000|2020-11-20 19:50:00|28457|28437|28457|28437|28460|28440|28457|28437|4
1605902100000|2020-11-20 19:55:00|28454|28434|28449|28429|28454|28434|28449|28429|7
1606098600000|2020-11-23 02:30:00|28447|28427|28442|28422|28447|28427|28439|28419|11
1606098900000|2020-11-23 02:35:00|28443.5|28423.5|28449|28429|28449|28429|28442|28422|13
1606099200000|2020-11-23 02:40:00|28448.5|28428.5|28451|28431|28451|28431|28448.5|28428.5|7
1606099500000|2020-11-23 02:45:00|28450.5|28430.5|28449.5|28429.5|28450.5|28430.5|28448.5|28428.5|5
1606099800000|2020-11-23 02:50:00|28447|28427|28447|28427|28449|28429|28445.5|28425.5|11
1606100100000|2020-11-23 02:55:00|28446.5|28426.5|28448|28428|28448|28428|28441.5|28421.5|11
1606100400000|2020-11-23 03:00:00|28447.5|28427.5|28443|28423|28450|28430|28442.5|28422.5|14
1606100700000|2020-11-23 03:05:00|28444|28424|28446.5|28426.5|28448.5|28428.5|28444|28424|8
1606101300000|2020-11-23 03:15:00|28451|28431|28446|28426|28451|28431|28446|28426|9
1606101600000|2020-11-23 03:20:00|28446.5|28426.5|28451.5|28431.5|28451.5|28431.5|28446.5|28426.5|4
1606101900000|2020-11-23 03:25:00|28449.7|28429.7|28451.5|28431.5|28451.5|28431.5|28449.7|28429.7|2
1606102200000|2020-11-23 03:30:00|28446.5|28426.5|28443|28423|28446.5|28426.5|28442|28422|8
1606102500000|2020-11-23 03:35:00|28443.5|28423.5|28443|28423|28448|28428|28443|28423|7
1606102800000|2020-11-23 03:40:00|28443.5|28423.5|28443|28423|28446.5|28426.5|28443|28423|15
1606103100000|2020-11-23 03:45:00|28443.5|28423.5|28448|28428|28448|28428|28443.5|28423.5|3
1606103400000|2020-11-23 03:50:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|4
1606104600000|2020-11-23 04:10:00|28445.5|28425.5|28446|28426|28446|28426|28445.5|28425.5|2
1606105200000|2020-11-23 04:20:00|28443.8|28423.8|28443.8|28423.8|28444.8|28424.8|28443.8|28423.8|3
1606105500000|2020-11-23 04:25:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1606107600000|2020-11-23 05:00:00|28443.5|28423.5|28446|28426|28446|28426|28443.5|28423.5|2
1606107900000|2020-11-23 05:05:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|2
1606109100000|2020-11-23 05:25:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606110600000|2020-11-23 05:50:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606110900000|2020-11-23 05:55:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606111500000|2020-11-23 06:05:00|28445.2|28425.2|28443|28423|28445.2|28425.2|28443|28423|3
1606111800000|2020-11-23 06:10:00|28443.5|28423.5|28443|28423|28443.5|28423.5|28442.5|28422.5|4
1606112400000|2020-11-23 06:20:00|28441|28421|28441|28421|28441|28421|28441|28421|1
1606112700000|2020-11-23 06:25:00|28442|28422|28442.5|28422.5|28442.5|28422.5|28442|28422|2
1606113000000|2020-11-23 06:30:00|28443.5|28423.5|28447|28427|28447|28427|28443.5|28423.5|5
1606113300000|2020-11-23 06:35:00|28446.5|28426.5|28446.5|28426.5|28446.5|28426.5|28444.5|28424.5|6
1606113600000|2020-11-23 06:40:00|28446|28426|28446.5|28426.5|28446.5|28426.5|28441.5|28421.5|16
1606113900000|2020-11-23 06:45:00|28447|28427|28446.5|28426.5|28447|28427|28446.5|28426.5|2
1606114200000|2020-11-23 06:50:00|28446|28426|28446.5|28426.5|28446.5|28426.5|28446|28426|2
1606114500000|2020-11-23 06:55:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606114800000|2020-11-23 07:00:00|28446.5|28426.5|28447.5|28427.5|28447.5|28427.5|28442.5|28422.5|23
1606115100000|2020-11-23 07:05:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606115400000|2020-11-23 07:10:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447|28427|3
1606115700000|2020-11-23 07:15:00|28445.5|28425.5|28448|28428|28448.5|28428.5|28445.5|28425.5|5
1606116000000|2020-11-23 07:20:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606116300000|2020-11-23 07:25:00|28444|28424|28448|28428|28448|28428|28444|28424|6
1606116600000|2020-11-23 07:30:00|28447|28427|28447.5|28427.5|28451.7|28431.7|28446|28426|18
1606116900000|2020-11-23 07:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606117200000|2020-11-23 07:40:00|28447.4|28427.4|28448|28428|28449|28429|28447.3|28427.3|15
1606117500000|2020-11-23 07:45:00|28449|28429|28448|28428|28449|28429|28448|28428|8
1606117800000|2020-11-23 07:50:00|28445.5|28425.5|28447.5|28427.5|28448|28428|28443.5|28423.5|12
1606118100000|2020-11-23 07:55:00|28447|28427|28444.5|28424.5|28447|28427|28441.5|28421.5|6
1606118400000|2020-11-23 08:00:00|28443.3|28423.3|28445|28425|28446|28426|28442.5|28422.5|6
1606118700000|2020-11-23 08:05:00|28445.5|28425.5|28446|28426|28446.5|28426.5|28445.5|28425.5|3
1606119900000|2020-11-23 08:25:00|28444|28424|28447|28427|28447|28427|28444|28424|6
1606120200000|2020-11-23 08:30:00|28446.5|28426.5|28447|28427|28447|28427|28446.5|28426.5|2
1606120800000|2020-11-23 08:40:00|28447.5|28427.5|28447|28427|28448.7|28428.7|28447|28427|8
1606121100000|2020-11-23 08:45:00|28447.5|28427.5|28447.5|28427.5|28448.7|28428.7|28447.5|28427.5|5
1606121400000|2020-11-23 08:50:00|28448.2|28428.2|28443.6|28423.6|28448.2|28428.2|28443.6|28423.6|3
1606121700000|2020-11-23 08:55:00|28440.5|28420.5|28442.5|28422.5|28444|28424|28438.3|28418.3|16
1606122000000|2020-11-23 09:00:00|28443|28423|28438.4|28418.4|28443|28423|28437.5|28417.5|11
1606122300000|2020-11-23 09:05:00|28438.3|28418.3|28437.5|28417.5|28442.6|28422.6|28437|28417|22
1606122600000|2020-11-23 09:10:00|28436.5|28416.5|28441.3|28421.3|28441.3|28421.3|28432|28412|22
1606122900000|2020-11-23 09:15:00|28440.8|28420.8|28448.5|28428.5|28449|28429|28440.8|28420.8|18
1606123200000|2020-11-23 09:20:00|28447.2|28427.2|28446.8|28426.8|28448.3|28428.3|28442.5|28422.5|13
1606123500000|2020-11-23 09:25:00|28446.3|28426.3|28446|28426|28446.3|28426.3|28446|28426|2
1606125900000|2020-11-23 10:05:00|28446.5|28426.5|28453.5|28433.5|28453.7|28433.7|28446.5|28426.5|16
1606126500000|2020-11-23 10:15:00|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|1
1606126800000|2020-11-23 10:20:00|28451.5|28431.5|28452.3|28432.3|28452.3|28432.3|28451.5|28431.5|2
1606127100000|2020-11-23 10:25:00|28450.5|28430.5|28451|28431|28451|28431|28450.5|28430.5|2
1606127400000|2020-11-23 10:30:00|28451.5|28431.5|28453.8|28433.8|28453.8|28433.8|28451.5|28431.5|2
1606127700000|2020-11-23 10:35:00|28453.3|28433.3|28451|28431|28453.3|28433.3|28451|28431|3
1606128900000|2020-11-23 10:55:00|28453.3|28433.3|28453.8|28433.8|28453.8|28433.8|28453.3|28433.3|2
1606129200000|2020-11-23 11:00:00|28449.5|28429.5|28451|28431|28451|28431|28449.5|28429.5|2
1606129500000|2020-11-23 11:05:00|28452|28432|28451|28431|28452|28432|28451|28431|2
1606131000000|2020-11-23 11:30:00|28456|28436|28451|28431|28456|28436|28451|28431|2
1606131300000|2020-11-23 11:35:00|28448.8|28428.8|28448.8|28428.8|28448.8|28428.8|28448.8|28428.8|1
1606131600000|2020-11-23 11:40:00|28449|28429|28448|28428|28450|28430|28448|28428|7
1606132200000|2020-11-23 11:50:00|28448.7|28428.7|28448.7|28428.7|28448.7|28428.7|28448.7|28428.7|1
1606132500000|2020-11-23 11:55:00|28449|28429|28448.5|28428.5|28449|28429|28448.5|28428.5|4
1606132800000|2020-11-23 12:00:00|28448|28428|28447.6|28427.6|28448.8|28428.8|28447.5|28427.5|4
1606133100000|2020-11-23 12:05:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606133400000|2020-11-23 12:10:00|28448.2|28428.2|28447.5|28427.5|28448.2|28428.2|28447.5|28427.5|2
1606133700000|2020-11-23 12:15:00|28446|28426|28446|28426|28446|28426|28446|28426|1
1606134900000|2020-11-23 12:35:00|28446.2|28426.2|28448|28428|28448.7|28428.7|28446|28426|7
1606135200000|2020-11-23 12:40:00|28448.5|28428.5|28443.7|28423.7|28450.8|28430.8|28443.7|28423.7|23
1606135500000|2020-11-23 12:45:00|28443.6|28423.6|28446|28426|28446|28426|28443.5|28423.5|11
1606136700000|2020-11-23 13:05:00|28444.9|28424.9|28446|28426|28446|28426|28444.9|28424.9|2
1606137300000|2020-11-23 13:15:00|28447|28427|28447.5|28427.5|28447.5|28427.5|28447|28427|2
1606137900000|2020-11-23 13:25:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606138200000|2020-11-23 13:30:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1606138500000|2020-11-23 13:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606138800000|2020-11-23 13:40:00|28447.5|28427.5|28448|28428|28449|28429|28447.5|28427.5|10
1606139100000|2020-11-23 13:45:00|28447.5|28427.5|28448|28428|28448|28428|28447.5|28427.5|2
1606139400000|2020-11-23 13:50:00|28448.5|28428.5|28448.5|28428.5|28448.7|28428.7|28448|28428|4
1606139700000|2020-11-23 13:55:00|28449.5|28429.5|28448.1|28428.1|28449.5|28429.5|28448|28428|4
1606140000000|2020-11-23 14:00:00|28448.5|28428.5|28446.5|28426.5|28448.5|28428.5|28446.4|28426.4|9
1606140300000|2020-11-23 14:05:00|28447|28427|28447.5|28427.5|28447.5|28427.5|28447|28427|2
1606140600000|2020-11-23 14:10:00|28448|28428|28448.5|28428.5|28448.5|28428.5|28448|28428|2
1606141500000|2020-11-23 14:25:00|28449|28429|28452.5|28432.5|28457.9|28432.5|28447.5|28419.5|15
1606141800000|2020-11-23 14:30:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1606142400000|2020-11-23 14:40:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1606142700000|2020-11-23 14:45:00|28450|28430|28452.5|28432.5|28453|28433|28450|28430|4
1606143000000|2020-11-23 14:50:00|28455.5|28435.5|28452.5|28432.5|28455.5|28435.5|28452.5|28432.5|2
1606143300000|2020-11-23 14:55:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1606143600000|2020-11-23 15:00:00|28452.5|28432.5|28452.5|28432.5|28453|28433|28452.5|28432.5|5
1606143900000|2020-11-23 15:05:00|28453|28433|28452.5|28432.5|28453|28433|28448|28428|4
1606144500000|2020-11-23 15:15:00|28455|28435|28456|28436|28456|28436|28453|28433|6
1606144800000|2020-11-23 15:20:00|28453|28433|28460|28425|28463|28433.8|28453|28425|7
1606145100000|2020-11-23 15:25:00|28455|28435|28458|28438|28463|28438|28453|28425|9
1606145400000|2020-11-23 15:30:00|28460|28440|28458|28438|28460|28440|28458|28438|4
1606146000000|2020-11-23 15:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1606146600000|2020-11-23 15:50:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1606146900000|2020-11-23 15:55:00|28457.5|28437.5|28457.5|28437.5|28458|28438|28457.5|28437.5|3
1606147200000|2020-11-23 16:00:00|28458|28438|28457.5|28437.5|28458|28438|28453|28433|9
1606147500000|2020-11-23 16:05:00|28453|28433|28457.5|28437.5|28460|28440|28453|28433|5
1606147800000|2020-11-23 16:10:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|3
1606148100000|2020-11-23 16:15:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|6
1606148700000|2020-11-23 16:25:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|3
1606149000000|2020-11-23 16:30:00|28460|28440|28460|28440|28460|28440|28457.5|28437.5|8
1606149600000|2020-11-23 16:40:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606150200000|2020-11-23 16:50:00|28462.5|28442.5|28457.5|28437.5|28463|28443|28457.5|28437.5|4
1606150500000|2020-11-23 16:55:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1606150800000|2020-11-23 17:00:00|28458|28438|28457.5|28437.5|28458|28438|28457.5|28437.5|2
1606151100000|2020-11-23 17:05:00|28453|28433|28455|28435|28458|28438|28453|28433|4
1606151700000|2020-11-23 17:15:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1606152000000|2020-11-23 17:20:00|28455|28435|28457.5|28437.5|28458|28438|28452.5|28432.5|10
1606152600000|2020-11-23 17:30:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606154100000|2020-11-23 17:55:00|28460|28440|28460.5|28440.5|28460.5|28440.5|28460|28440|2
1606154700000|2020-11-23 18:05:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1606155000000|2020-11-23 18:10:00|28452.8|28432.8|28452.5|28432.5|28453|28433|28452.5|28432.5|3
1606157700000|2020-11-23 18:55:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606158000000|2020-11-23 19:00:00|28458|28438|28460.5|28440.5|28460.5|28440.5|28458|28438|2
1606161000000|2020-11-23 19:50:00|28463|28443|28462.5|28442.5|28463|28443|28462.5|28442.5|2
1606161300000|2020-11-23 19:55:00|28467.8|28447.8|28467.5|28447.5|28468|28448|28467.5|28447.5|3
1606161600000|2020-11-23 20:00:00|28465.5|28445.5|28465.5|28430.5|28468|28445.5|28458|28430.5|8
1606162200000|2020-11-23 20:10:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1606162800000|2020-11-23 20:20:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606163100000|2020-11-23 20:25:00|28458|28438|28457.5|28437.5|28458|28438|28457.5|28437.5|2
1606163700000|2020-11-23 20:35:00|28463|28443|28460.5|28440.5|28463|28443|28460.5|28440.5|2
1606164300000|2020-11-23 20:45:00|28463|28443|28460.5|28440.5|28463|28443|28460.5|28440.5|3
1606164600000|2020-11-23 20:50:00|28463|28443|28462.5|28442.5|28463|28443|28462.5|28442.5|2
1606185000000|2020-11-24 02:30:00|28483.3|28463.3|28482.5|28462.5|28483.8|28463.8|28482|28462|8
1606185300000|2020-11-24 02:35:00|28483|28463|28483.3|28463.3|28488.6|28468.6|28482.5|28462.5|11
1606185600000|2020-11-24 02:40:00|28483.8|28463.8|28486|28466|28488.6|28468.6|28483.8|28463.8|11
1606185900000|2020-11-24 02:45:00|28489|28454|28478.6|28458.6|28489.5|28461.9|28476.5|28452.5|16
1606186200000|2020-11-24 02:50:00|28478|28458|28471.5|28451.5|28478|28458|28471.5|28451.5|13
1606186500000|2020-11-24 02:55:00|28472|28452|28472|28452|28472|28452|28472|28452|1
1606186800000|2020-11-24 03:00:00|28473.5|28453.5|28471|28451|28473.5|28453.5|28469|28449|3
1606187400000|2020-11-24 03:10:00|28471.2|28451.2|28468.8|28448.8|28473.5|28453.5|28468.8|28448.8|7
1606187700000|2020-11-24 03:15:00|28468|28448|28458.5|28438.5|28468.5|28448.5|28457.5|28437.5|21
1606188000000|2020-11-24 03:20:00|28458|28438|28446.3|28426.3|28458.5|28438.5|28446.3|28426.3|14
1606188300000|2020-11-24 03:25:00|28446.8|28426.8|28446.5|28426.5|28447|28427|28446.5|28426.5|4
1606188600000|2020-11-24 03:30:00|28447.5|28427.5|28442.5|28422.5|28448|28428|28442.5|28422.5|7
1606188900000|2020-11-24 03:35:00|28443|28423|28443|28423|28443.5|28423.5|28443|28423|3
1606189200000|2020-11-24 03:40:00|28442.1|28422.1|28442.5|28422.5|28443|28423|28437.5|28417.5|12
1606189500000|2020-11-24 03:45:00|28443|28423|28443|28423|28448|28428|28443|28423|9
1606190400000|2020-11-24 04:00:00|28442.1|28422.1|28443|28423|28443|28423|28442.1|28422.1|2
1606191300000|2020-11-24 04:15:00|28444|28424|28443|28423|28444|28424|28443|28423|3
1606191900000|2020-11-24 04:25:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1606193100000|2020-11-24 04:45:00|28444|28424|28441.5|28421.5|28444|28424|28440|28420|7
1606193400000|2020-11-24 04:50:00|28443|28423|28440|28420|28444.5|28424.5|28440|28420|4
1606194000000|2020-11-24 05:00:00|28439.1|28419.1|28439.1|28419.1|28439.1|28419.1|28439.1|28419.1|1
1606194300000|2020-11-24 05:05:00|28440|28420|28440|28420|28440|28420|28440|28420|1
1606194600000|2020-11-24 05:10:00|28441.5|28421.5|28446|28426|28447|28427|28441.5|28421.5|4
1606194900000|2020-11-24 05:15:00|28447.5|28427.5|28449.5|28429.5|28449.5|28429.5|28447.5|28427.5|3
1606196100000|2020-11-24 05:35:00|28451.5|28431.5|28449.5|28429.5|28451.5|28431.5|28449.5|28429.5|3
1606196400000|2020-11-24 05:40:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|2
1606197300000|2020-11-24 05:55:00|28449|28429|28448|28428|28450|28430|28448|28428|3
1606197600000|2020-11-24 06:00:00|28449|28429|28443.5|28423.5|28453|28433|28442.5|28422.5|13
1606197900000|2020-11-24 06:05:00|28443|28423|28445|28425|28448|28428|28443|28423|6
1606198200000|2020-11-24 06:10:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1606198500000|2020-11-24 06:15:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442|28422|5
1606199100000|2020-11-24 06:25:00|28442.1|28422.1|28442.5|28422.5|28443|28423|28442.1|28422.1|3
1606199400000|2020-11-24 06:30:00|28442|28422|28442.5|28422.5|28443|28423|28442|28422|7
1606199700000|2020-11-24 06:35:00|28443|28423|28442|28422|28443|28423|28442|28422|17
1606200000000|2020-11-24 06:40:00|28442.5|28422.5|28445|28425|28445|28425|28438|28418|8
1606200300000|2020-11-24 06:45:00|28444.3|28424.3|28443|28423|28448|28428|28443|28423|5
1606200600000|2020-11-24 06:50:00|28443.5|28423.5|28447.5|28427.5|28448|28428|28443|28423|6
1606200900000|2020-11-24 06:55:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606201200000|2020-11-24 07:00:00|28447.5|28427.5|28440|28420|28447.5|28427.5|28439.5|28419.5|12
1606201500000|2020-11-24 07:05:00|28439|28419|28437|28417|28442.8|28422.8|28437|28417|13
1606201800000|2020-11-24 07:10:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28433|28413|17
1606202100000|2020-11-24 07:15:00|28437|28417|28437.5|28417.5|28437.5|28417.5|28436.2|28416.2|5
1606202400000|2020-11-24 07:20:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606202700000|2020-11-24 07:25:00|28436.5|28416.5|28438|28418|28438|28418|28436.5|28416.5|4
1606203000000|2020-11-24 07:30:00|28437.5|28417.5|28438|28418|28440.5|28420.5|28433.5|28413.5|11
1606203300000|2020-11-24 07:35:00|28437.5|28417.5|28437.5|28417.5|28438|28418|28437.5|28417.5|3
1606203900000|2020-11-24 07:45:00|28437|28417|28437.5|28417.5|28437.5|28417.5|28437|28417|2
1606204200000|2020-11-24 07:50:00|28437|28417|28435|28415|28437|28417|28433|28413|12
1606204800000|2020-11-24 08:00:00|28432|28412|28418|28398|28432|28412|28418|28398|27
1606205100000|2020-11-24 08:05:00|28419.5|28399.5|28424.5|28404.5|28424.5|28404.5|28413.5|28393.5|24
1606205400000|2020-11-24 08:10:00|28424|28404|28413|28393|28424|28404|28413|28393|17
1606205700000|2020-11-24 08:15:00|28412.5|28392.5|28406.5|28386.5|28412.5|28392.5|28404.5|28384.5|17
1606206000000|2020-11-24 08:20:00|28407.5|28387.5|28410.5|28390.5|28413|28393|28407.5|28387.5|18
1606206300000|2020-11-24 08:25:00|28410|28390|28410.5|28390.5|28414.5|28394.5|28407.5|28387.5|18
1606206600000|2020-11-24 08:30:00|28410|28390|28410|28390|28410.5|28390.5|28410|28390|3
1606206900000|2020-11-24 08:35:00|28412|28392|28415|28395|28419.5|28399.5|28411.5|28391.5|9
1606207200000|2020-11-24 08:40:00|28414.5|28394.5|28414|28394|28415.5|28395.5|28414|28394|6
1606207500000|2020-11-24 08:45:00|28414.5|28394.5|28411.5|28391.5|28414.5|28394.5|28411.5|28391.5|6
1606207800000|2020-11-24 08:50:00|28413|28393|28412|28392|28413|28393|28411.5|28391.5|4
1606208100000|2020-11-24 08:55:00|28411|28391|28413|28393|28413.5|28393.5|28411|28391|8
1606208400000|2020-11-24 09:00:00|28412.5|28392.5|28407.5|28387.5|28412.5|28392.5|28407.4|28387.4|10
1606208700000|2020-11-24 09:05:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405|28385|3
1606209000000|2020-11-24 09:10:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1606209300000|2020-11-24 09:15:00|28405.5|28385.5|28407.5|28387.5|28407.5|28387.5|28405.5|28385.5|4
1606209900000|2020-11-24 09:25:00|28409.5|28389.5|28413.8|28393.8|28413.8|28393.8|28409.5|28389.5|8
1606210200000|2020-11-24 09:30:00|28413.5|28393.5|28415.1|28395.1|28418.6|28398.6|28413.5|28393.5|5
1606210500000|2020-11-24 09:35:00|28413.8|28393.8|28413.8|28393.8|28413.8|28393.8|28413.8|28393.8|1
1606210800000|2020-11-24 09:40:00|28413.3|28393.3|28412|28392|28413.3|28393.3|28410|28390|16
1606211100000|2020-11-24 09:45:00|28413.3|28393.3|28410.1|28390.1|28413.3|28393.3|28410.1|28390.1|6
1606211400000|2020-11-24 09:50:00|28410.5|28390.5|28411.5|28391.5|28413.8|28393.8|28410.5|28390.5|8
1606211700000|2020-11-24 09:55:00|28412|28392|28407|28372|28413|28392|28407|28372|10
1606212000000|2020-11-24 10:00:00|28407.5|28372.5|28407.5|28372.5|28410|28375|28407.5|28372.5|4
1606212300000|2020-11-24 10:05:00|28403.8|28383.8|28407.5|28372.5|28407.5|28383.8|28403.3|28372.5|3
1606212600000|2020-11-24 10:10:00|28403.8|28383.8|28405.5|28385.5|28405.5|28385.5|28402.5|28382.5|6
1606212900000|2020-11-24 10:15:00|28403.5|28383.5|28400.5|28380.5|28403.5|28383.5|28400|28380|10
1606213500000|2020-11-24 10:25:00|28400|28380|28403|28383|28403|28383|28400|28380|6
1606213800000|2020-11-24 10:30:00|28402.5|28382.5|28404|28384|28404|28384|28402.5|28382.5|4
1606214100000|2020-11-24 10:35:00|28404.5|28384.5|28412.5|28377.5|28412.5|28390.5|28402.9|28377.5|12
1606214400000|2020-11-24 10:40:00|28413.5|28378.5|28410.2|28390.2|28414|28390.2|28407.7|28378|8
1606214700000|2020-11-24 10:45:00|28410.7|28390.7|28410.7|28390.7|28410.7|28390.7|28410.7|28390.7|1
1606215300000|2020-11-24 10:55:00|28411|28391|28412|28392|28412|28392|28411|28391|2
1606215600000|2020-11-24 11:00:00|28411.7|28391.7|28411.7|28391.7|28411.7|28391.7|28411.7|28391.7|1
1606215900000|2020-11-24 11:05:00|28412.2|28392.2|28412.4|28392.4|28412.4|28392.4|28412.2|28392.2|2
1606216200000|2020-11-24 11:10:00|28412.9|28392.9|28413.4|28393.4|28413.4|28393.4|28412.9|28392.9|2
1606216500000|2020-11-24 11:15:00|28413.9|28393.9|28415|28395|28415.5|28395.5|28413.9|28393.9|3
1606217100000|2020-11-24 11:25:00|28414.5|28394.5|28413.9|28393.9|28414.5|28394.5|28412.8|28392.8|5
1606217400000|2020-11-24 11:30:00|28414.5|28394.5|28412.7|28392.7|28414.5|28394.5|28412.7|28392.7|4
1606217700000|2020-11-24 11:35:00|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|1
1606218000000|2020-11-24 11:40:00|28412.7|28392.7|28414|28394|28414|28394|28412.1|28392.1|6
1606218600000|2020-11-24 11:50:00|28415|28395|28411|28391|28415.5|28395.5|28411|28391|8
1606219200000|2020-11-24 12:00:00|28412.5|28392.5|28418|28398|28418|28398|28412.5|28392.5|10
1606220400000|2020-11-24 12:20:00|28418.5|28398.5|28420.5|28400.5|28420.5|28400.5|28418.5|28398.5|3
1606220700000|2020-11-24 12:25:00|28421|28401|28421|28401|28423|28403|28420|28400|15
1606221000000|2020-11-24 12:30:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|2
1606221900000|2020-11-24 12:45:00|28421.5|28401.5|28423.5|28403.5|28423.5|28403.5|28421.5|28401.5|4
1606222500000|2020-11-24 12:55:00|28424|28404|28424.5|28404.5|28424.5|28404.5|28424|28404|2
1606222800000|2020-11-24 13:00:00|28425|28405|28425|28405|28425|28405|28424|28404|8
1606223100000|2020-11-24 13:05:00|28424.5|28404.5|28430|28410|28430|28410|28424.5|28404.5|24
1606223400000|2020-11-24 13:10:00|28430.5|28410.5|28430|28410|28430.5|28410.5|28430|28410|2
1606224000000|2020-11-24 13:20:00|28428|28408|28427|28407|28428|28408|28427|28407|3
1606224600000|2020-11-24 13:30:00|28426.5|28406.5|28422.8|28402.8|28426.5|28406.5|28420.3|28400.3|18
1606224900000|2020-11-24 13:35:00|28423.3|28403.3|28423.3|28403.3|28423.3|28403.3|28423.3|28403.3|1
1606225500000|2020-11-24 13:45:00|28424.5|28404.5|28426.5|28406.5|28426.5|28406.5|28423.3|28403.3|3
1606225800000|2020-11-24 13:50:00|28426|28406|28427|28407|28428.2|28408.2|28426|28406|8
1606226100000|2020-11-24 13:55:00|28427.7|28407.7|28427.5|28407.5|28429.5|28409.5|28427|28407|6
1606226400000|2020-11-24 14:00:00|28427.7|28407.7|28428|28408|28428.5|28408.5|28427.7|28407.7|6
1606226700000|2020-11-24 14:05:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|1
1606227300000|2020-11-24 14:15:00|28428|28408|28428|28408|28428|28408|28427.5|28407.5|3
1606227600000|2020-11-24 14:20:00|28427.5|28407.5|28428|28408|28428|28408|28427|28407|4
1606227900000|2020-11-24 14:25:00|28430|28410|28428|28408|28430|28410|28428|28408|5
1606228200000|2020-11-24 14:30:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606228500000|2020-11-24 14:35:00|28424|28404|28428|28408|28431|28411|28424|28404|7
1606229100000|2020-11-24 14:45:00|28423|28403|28426|28406|28426|28406|28423|28403|2
1606229400000|2020-11-24 14:50:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|1
1606229700000|2020-11-24 14:55:00|28428|28408|28423.5|28388.5|28434.5|28408.5|28423.5|28388.5|16
1606230000000|2020-11-24 15:00:00|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|1
1606230600000|2020-11-24 15:10:00|28431.5|28396.5|28431.5|28396.5|28431.5|28396.5|28428.5|28393.5|7
1606230900000|2020-11-24 15:15:00|28430.5|28395.5|28423|28403|28430.5|28404|28418|28395.5|5
1606231200000|2020-11-24 15:20:00|28424|28404|28423|28403|28424|28404|28423|28403|2
1606231500000|2020-11-24 15:25:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1606232100000|2020-11-24 15:35:00|28418.5|28398.5|28423.5|28388.5|28423.5|28401|28414|28386|13
1606232700000|2020-11-24 15:45:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1606233000000|2020-11-24 15:50:00|28418.5|28398.5|28431.5|28396.5|28431.5|28404|28418|28391|23
1606233300000|2020-11-24 15:55:00|28430.5|28395.5|28423|28403|28431.5|28403.5|28423|28395.5|4
1606233600000|2020-11-24 16:00:00|28420.5|28400.5|28418.5|28398.5|28421|28401|28418.5|28398.5|6
1606233900000|2020-11-24 16:05:00|28421|28401|28416|28396|28421|28401|28413|28393|4
1606234200000|2020-11-24 16:10:00|28420.8|28400.8|28421|28401|28421|28401|28420.8|28400.8|2
1606234500000|2020-11-24 16:15:00|28423.5|28403.5|28426|28406|28426|28406|28423|28403|9
1606235100000|2020-11-24 16:25:00|28423.5|28403.5|28426|28406|28426|28406|28421|28401|9
1606235400000|2020-11-24 16:30:00|28425.8|28405.8|28423|28403|28426|28406|28423|28403|13
1606235700000|2020-11-24 16:35:00|28423.5|28403.5|28418.5|28398.5|28423.5|28403.5|28418|28398|5
1606236000000|2020-11-24 16:40:00|28414.7|28394.7|28416|28396|28416|28396|28413|28393|4
1606236300000|2020-11-24 16:45:00|28418.5|28398.5|28418.5|28398.5|28418.5|28398.5|28418|28398|3
1606236600000|2020-11-24 16:50:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1606236900000|2020-11-24 16:55:00|28413|28393|28416|28396|28416|28396|28413|28393|2
1606237500000|2020-11-24 17:05:00|28411|28391|28416|28396|28416|28396|28411|28391|5
1606242300000|2020-11-24 18:25:00|28414|28394|28414|28394|28414|28394|28414|28394|1
1606243200000|2020-11-24 18:40:00|28411|28391|28411|28391|28411|28391|28411|28391|1
1606244100000|2020-11-24 18:55:00|28414.1|28379.1|28401|28381|28414.1|28385|28401|28379.1|5
1606245000000|2020-11-24 19:10:00|28403.5|28383.5|28401|28381|28403.5|28383.5|28398|28378|4
1606245300000|2020-11-24 19:15:00|28398.5|28378.5|28398.5|28378.5|28398.5|28378.5|28398|28378|3
1606245600000|2020-11-24 19:20:00|28401|28381|28401|28381|28401|28381|28401|28381|1
1606245900000|2020-11-24 19:25:00|28393|28373|28399|28379|28399|28379|28393|28373|5
1606246200000|2020-11-24 19:30:00|28401|28381|28411.5|28376.5|28411.5|28384|28401|28376.5|3
1606246500000|2020-11-24 19:35:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1606246800000|2020-11-24 19:40:00|28406.5|28386.5|28403.5|28383.5|28406.5|28386.5|28403|28383|7
1606247100000|2020-11-24 19:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606249500000|2020-11-24 20:25:00|28396.5|28376.5|28401|28381|28401|28381|28396.5|28376.5|4
1606271400000|2020-11-25 02:30:00|28405|28385|28402.1|28382.1|28405|28385|28402.1|28382.1|4
1606271700000|2020-11-25 02:35:00|28403|28383|28408|28388|28408|28388|28402.1|28382.1|9
1606272000000|2020-11-25 02:40:00|28407.5|28387.5|28408|28388|28408|28388|28407.5|28387.5|2
1606272300000|2020-11-25 02:45:00|28407.5|28387.5|28408|28388|28410|28390|28407.1|28387.1|6
1606272600000|2020-11-25 02:50:00|28409|28389|28412.5|28392.5|28415.5|28395.5|28409|28389|9
1606272900000|2020-11-25 02:55:00|28413|28393|28408|28388|28413|28393|28408|28388|3
1606273200000|2020-11-25 03:00:00|28410|28390|28408|28388|28413|28393|28405.8|28385.8|13
1606273500000|2020-11-25 03:05:00|28408.5|28388.5|28413|28393|28415|28395|28408.5|28388.5|7
1606273800000|2020-11-25 03:10:00|28414|28394|28417.5|28397.5|28418|28398|28413|28393|7
1606274100000|2020-11-25 03:15:00|28418|28398|28412.5|28392.5|28418|28398|28412.5|28392.5|7
1606274400000|2020-11-25 03:20:00|28413|28393|28415|28395|28416.5|28396.5|28412.5|28392.5|6
1606274700000|2020-11-25 03:25:00|28417|28397|28413|28393|28418|28398|28412.5|28392.5|13
1606275000000|2020-11-25 03:30:00|28410|28390|28412.5|28392.5|28413|28393|28410|28390|11
1606275300000|2020-11-25 03:35:00|28410|28390|28410|28390|28410|28390|28410|28390|1
1606275600000|2020-11-25 03:40:00|28412.8|28392.8|28418|28398|28418.5|28398.5|28412.8|28392.8|6
1606275900000|2020-11-25 03:45:00|28417.1|28397.1|28420|28400|28420|28400|28417.1|28397.1|3
1606276500000|2020-11-25 03:55:00|28423|28403|28420|28400|28423|28403|28420|28400|4
1606276800000|2020-11-25 04:00:00|28419.4|28399.4|28420|28400|28420|28400|28419.4|28399.4|2
1606277100000|2020-11-25 04:05:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1606277400000|2020-11-25 04:10:00|28417|28397|28415|28395|28417|28397|28414.5|28394.5|5
1606278300000|2020-11-25 04:25:00|28414.3|28394.3|28415|28395|28418|28398|28411.5|28391.5|14
1606278600000|2020-11-25 04:30:00|28414.4|28394.4|28415|28395|28415|28395|28414.4|28394.4|2
1606278900000|2020-11-25 04:35:00|28413.5|28393.5|28412.5|28392.5|28413.5|28393.5|28412.5|28392.5|2
1606279200000|2020-11-25 04:40:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606280400000|2020-11-25 05:00:00|28412|28392|28412|28392|28412|28392|28412|28392|1
1606281000000|2020-11-25 05:10:00|28413|28393|28417|28397|28417.5|28397.5|28413|28393|4
1606281300000|2020-11-25 05:15:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1606281600000|2020-11-25 05:20:00|28417.1|28397.1|28417|28397|28417.1|28397.1|28416.5|28396.5|3
1606281900000|2020-11-25 05:25:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1606282200000|2020-11-25 05:30:00|28418.5|28398.5|28420|28400|28420|28400|28418.5|28398.5|3
1606282500000|2020-11-25 05:35:00|28418|28398|28420|28400|28420|28400|28418|28398|4
1606282800000|2020-11-25 05:40:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|3
1606283100000|2020-11-25 05:45:00|28423|28403|28430|28410|28432.5|28412.5|28423|28403|9
1606283400000|2020-11-25 05:50:00|28428|28408|28433|28413|28433|28413|28426|28406|5
1606283700000|2020-11-25 05:55:00|28432.5|28412.5|28422.5|28402.5|28432.5|28412.5|28417.5|28397.5|24
1606284000000|2020-11-25 06:00:00|28417.5|28397.5|28414.5|28394.5|28422|28402|28413|28393|40
1606284300000|2020-11-25 06:05:00|28415|28395|28415|28395|28416.8|28396.8|28413|28393|22
1606284600000|2020-11-25 06:10:00|28415.7|28395.7|28418.5|28398.5|28420|28400|28415.7|28395.7|7
1606284900000|2020-11-25 06:15:00|28418|28398|28418|28398|28418|28398|28413.5|28393.5|10
1606285200000|2020-11-25 06:20:00|28418.5|28398.5|28418|28398|28420|28400|28418|28398|9
1606285500000|2020-11-25 06:25:00|28419.5|28399.5|28418|28398|28423|28403|28417.1|28397.1|12
1606285800000|2020-11-25 06:30:00|28419|28399|28418.5|28398.5|28422.5|28402.5|28418|28398|14
1606286100000|2020-11-25 06:35:00|28419|28399|28418|28398|28420|28400|28418|28398|3
1606286400000|2020-11-25 06:40:00|28418.5|28398.5|28419.3|28399.3|28419.3|28399.3|28418.5|28398.5|3
1606286700000|2020-11-25 06:45:00|28418|28398|28419.3|28399.3|28419.8|28399.8|28418|28398|4
1606287300000|2020-11-25 06:55:00|28418|28398|28418.1|28398.1|28419.3|28399.3|28417.1|28397.1|9
1606287600000|2020-11-25 07:00:00|28418.4|28398.4|28423|28403|28423|28403|28418|28398|9
1606287900000|2020-11-25 07:05:00|28424.5|28404.5|28430|28410|28430.5|28410.5|28424.5|28404.5|12
1606288200000|2020-11-25 07:10:00|28425|28405|28433|28413|28433|28413|28425|28405|16
1606288500000|2020-11-25 07:15:00|28432.1|28412.1|28431.5|28411.5|28433|28413|28428|28408|11
1606288800000|2020-11-25 07:20:00|28432|28412|28430|28410|28432.5|28412.5|28430|28410|7
1606289100000|2020-11-25 07:25:00|28429.7|28409.7|28430|28410|28430|28410|28429.7|28409.7|2
1606289400000|2020-11-25 07:30:00|28436|28416|28430|28410|28436|28416|28427.1|28407.1|8
1606289700000|2020-11-25 07:35:00|28433|28413|28423|28403|28433|28413|28422.7|28402.7|53
1606290000000|2020-11-25 07:40:00|28424|28404|28424|28404|28425.2|28405.2|28424|28404|8
1606290300000|2020-11-25 07:45:00|28418.3|28398.3|28418|28398|28418.3|28398.3|28417.5|28397.5|3
1606290600000|2020-11-25 07:50:00|28420|28400|28417|28397|28420|28400|28417|28397|4
1606290900000|2020-11-25 07:55:00|28416.5|28396.5|28416.2|28396.2|28416.7|28396.7|28415.5|28395.5|9
1606291200000|2020-11-25 08:00:00|28413.8|28393.8|28407.5|28387.5|28413.8|28393.8|28402|28382|27
1606291500000|2020-11-25 08:05:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1606291800000|2020-11-25 08:10:00|28407|28387|28402|28382|28407|28387|28402|28382|5
1606292100000|2020-11-25 08:15:00|28402.5|28382.5|28402.5|28382.5|28402.5|28382.5|28401.8|28381.8|4
1606292400000|2020-11-25 08:20:00|28404.5|28384.5|28405|28385|28406.8|28386.8|28402.5|28382.5|14
1606292700000|2020-11-25 08:25:00|28403.5|28383.5|28405|28385|28408.4|28388.4|28402.1|28382.1|15
1606293000000|2020-11-25 08:30:00|28404.5|28384.5|28407.5|28387.5|28408.5|28388.5|28402|28382|12
1606293300000|2020-11-25 08:35:00|28407|28387|28410|28390|28410|28390|28407|28387|5
1606293600000|2020-11-25 08:40:00|28409|28389|28410|28390|28412|28392|28407.9|28387.9|5
1606293900000|2020-11-25 08:45:00|28410.5|28390.5|28417|28397|28417.5|28397.5|28410.5|28390.5|10
1606294200000|2020-11-25 08:50:00|28415|28395|28415|28395|28415|28395|28415|28395|1
1606294500000|2020-11-25 08:55:00|28412.4|28392.4|28410|28390|28412.4|28392.4|28410|28390|2
1606294800000|2020-11-25 09:00:00|28417|28382|28410|28390|28417.5|28390|28410|28380|4
1606295400000|2020-11-25 09:10:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606295700000|2020-11-25 09:15:00|28412.4|28392.4|28412.4|28392.4|28413.5|28393.5|28409.8|28389.8|20
1606296000000|2020-11-25 09:20:00|28412.5|28392.5|28412.4|28392.4|28412.5|28392.5|28411.3|28391.3|7
1606296300000|2020-11-25 09:25:00|28412.5|28392.5|28415.5|28395.5|28415.5|28395.5|28412.5|28392.5|10
1606296600000|2020-11-25 09:30:00|28414|28394|28411.5|28391.5|28414|28394|28411.5|28391.5|5
1606296900000|2020-11-25 09:35:00|28411|28391|28415|28395|28417.2|28397.2|28411|28391|7
1606297200000|2020-11-25 09:40:00|28417.4|28397.4|28415|28395|28422.3|28402.3|28415|28395|6
1606297500000|2020-11-25 09:45:00|28414|28394|28415|28395|28415|28395|28414|28394|3
1606298100000|2020-11-25 09:55:00|28414.5|28394.5|28415|28395|28415|28395|28414.5|28394.5|2
1606298400000|2020-11-25 10:00:00|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|1
1606298700000|2020-11-25 10:05:00|28412|28392|28407|28387|28412|28392|28407|28387|3
1606299000000|2020-11-25 10:10:00|28407.7|28387.7|28407.5|28387.5|28411.8|28391.8|28407|28387|18
1606299300000|2020-11-25 10:15:00|28410|28390|28410|28390|28410|28390|28407|28387|4
1606299900000|2020-11-25 10:25:00|28421.5|28386.5|28419|28399|28421.5|28400.5|28415|28386.5|19
1606300200000|2020-11-25 10:30:00|28419.5|28399.5|28420.5|28400.5|28423|28403|28419.5|28399.5|5
1606300500000|2020-11-25 10:35:00|28420|28400|28421|28401|28421|28401|28420|28400|2
1606300800000|2020-11-25 10:40:00|28421.5|28401.5|28424|28404|28424|28404|28421.5|28401.5|5
1606301100000|2020-11-25 10:45:00|28423.5|28403.5|28424|28404|28424|28404|28423.5|28403.5|2
1606301700000|2020-11-25 10:55:00|28424.5|28404.5|28421.8|28401.8|28424.5|28404.5|28421.8|28401.8|10
1606302000000|2020-11-25 11:00:00|28421|28401|28423.5|28403.5|28424.5|28404.5|28421|28401|4
1606302300000|2020-11-25 11:05:00|28422.4|28402.4|28424|28404|28424|28404|28422.4|28402.4|3
1606302600000|2020-11-25 11:10:00|28423.5|28403.5|28424|28404|28424|28404|28422.3|28402.3|8
1606302900000|2020-11-25 11:15:00|28425|28405|28422.5|28402.5|28425|28405|28422.4|28402.4|3
1606303200000|2020-11-25 11:20:00|28423|28403|28424|28404|28425.8|28405.8|28423|28403|8
1606303500000|2020-11-25 11:25:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|2
1606303800000|2020-11-25 11:30:00|28422.7|28402.7|28423.1|28403.1|28423.1|28403.1|28422.7|28402.7|3
1606304100000|2020-11-25 11:35:00|28422.7|28402.7|28422.7|28402.7|28422.7|28402.7|28421.5|28401.5|3
1606304400000|2020-11-25 11:40:00|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|1
1606305600000|2020-11-25 12:00:00|28420.5|28400.5|28427.3|28407.3|28427.7|28407.7|28420|28400|16
1606305900000|2020-11-25 12:05:00|28428|28408|28425|28405|28428|28408|28425|28405|4
1606306500000|2020-11-25 12:15:00|28425.7|28405.7|28427|28407|28428.2|28408.2|28425.7|28405.7|5
1606306800000|2020-11-25 12:20:00|28427.4|28407.4|28427.5|28407.5|28429.5|28409.5|28427.4|28407.4|4
1606307100000|2020-11-25 12:25:00|28427.4|28407.4|28425|28405|28427.4|28407.4|28424.5|28404.5|6
1606307400000|2020-11-25 12:30:00|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|1
1606307700000|2020-11-25 12:35:00|28417.5|28397.5|28418.1|28398.1|28418.1|28398.1|28417.4|28397.4|20
1606308000000|2020-11-25 12:40:00|28417.5|28397.5|28417.5|28397.5|28418.2|28398.2|28417.5|28397.5|3
1606308300000|2020-11-25 12:45:00|28417.4|28397.4|28412.5|28392.5|28417.4|28397.4|28412.5|28392.5|7
1606308600000|2020-11-25 12:50:00|28413.5|28393.5|28413|28393|28414|28394|28413|28393|5
1606309500000|2020-11-25 13:05:00|28413.5|28393.5|28412.5|28392.5|28416|28396|28412.4|28392.4|14
1606309800000|2020-11-25 13:10:00|28413.5|28393.5|28419.5|28399.5|28419.5|28399.5|28413.5|28393.5|6
1606310100000|2020-11-25 13:15:00|28420|28400|28417|28397|28420|28400|28417|28397|5
1606310700000|2020-11-25 13:25:00|28417.8|28397.8|28422|28402|28422|28402|28417.8|28397.8|5
1606311000000|2020-11-25 13:30:00|28412.8|28392.8|28413.3|28393.3|28413.7|28393.7|28412.8|28392.8|8
1606311300000|2020-11-25 13:35:00|28411.4|28391.4|28413|28393|28413|28393|28411.4|28391.4|4
1606311900000|2020-11-25 13:45:00|28415|28395|28420|28400|28420|28400|28415|28395|2
1606312500000|2020-11-25 13:55:00|28417.8|28397.8|28417|28397|28417.8|28397.8|28417|28397|2
1606313100000|2020-11-25 14:05:00|28415|28395|28417|28397|28417|28397|28415|28395|2
1606313700000|2020-11-25 14:15:00|28419.5|28399.5|28420|28400|28420|28400|28419.5|28399.5|2
1606314600000|2020-11-25 14:30:00|28417|28397|28420|28400|28420|28400|28414.5|28394.5|8
1606315800000|2020-11-25 14:50:00|28421.4|28401.4|28420|28400|28421.6|28401.6|28420|28400|6
1606316100000|2020-11-25 14:55:00|28420.5|28400.5|28420|28400|28421.6|28401.6|28420|28400|10
1606316400000|2020-11-25 15:00:00|28421.6|28401.6|28420|28400|28421.6|28401.6|28416.7|28396.7|4
1606316700000|2020-11-25 15:05:00|28421.6|28401.6|28421.1|28401.1|28421.6|28401.6|28416.2|28396.2|19
1606317000000|2020-11-25 15:10:00|28421.6|28401.6|28419.9|28399.9|28421.6|28401.6|28417.7|28397.7|10
1606317600000|2020-11-25 15:20:00|28420|28400|28420|28400|28420|28400|28420|28400|1
1606317900000|2020-11-25 15:25:00|28415.5|28395.5|28415|28395|28415.5|28395.5|28414.9|28394.9|4
1606318500000|2020-11-25 15:35:00|28410.4|28390.4|28400.9|28380.9|28410.4|28390.4|28400.9|28380.9|12
1606318800000|2020-11-25 15:40:00|28400.4|28380.4|28400.9|28380.9|28400.9|28380.9|28400.4|28380.4|2
1606319100000|2020-11-25 15:45:00|28401.4|28381.4|28401.6|28381.6|28401.6|28381.6|28401.4|28381.4|2
1606319400000|2020-11-25 15:50:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1606319700000|2020-11-25 15:55:00|28407|28387|28404.4|28384.4|28409.9|28389.9|28401.4|28381.4|9
1606320300000|2020-11-25 16:05:00|28404.9|28384.9|28404.9|28384.9|28404.9|28384.9|28404.9|28384.9|1
1606320600000|2020-11-25 16:10:00|28405|28385|28401.4|28381.4|28405|28385|28400.9|28380.9|5
1606322100000|2020-11-25 16:35:00|28401.6|28381.6|28401.4|28381.4|28401.6|28381.6|28397.7|28377.7|11
1606323600000|2020-11-25 17:00:00|28398.1|28378.1|28399.9|28379.9|28402.8|28381.4|28390.4|28363.5|70
1606323900000|2020-11-25 17:05:00|28400.4|28380.4|28401.6|28381.6|28401.6|28381.6|28400.4|28380.4|4
1606324200000|2020-11-25 17:10:00|28402.1|28382.1|28402.1|28382.1|28402.1|28382.1|28402.1|28382.1|1
1606324500000|2020-11-25 17:15:00|28401.6|28381.6|28401.1|28381.1|28401.6|28381.6|28400|28380|6
1606324800000|2020-11-25 17:20:00|28401.6|28381.6|28396.1|28376.1|28401.6|28381.6|28396.1|28376.1|8
1606325100000|2020-11-25 17:25:00|28396.6|28376.6|28396.6|28376.6|28396.6|28376.6|28396.1|28376.1|3
1606325400000|2020-11-25 17:30:00|28396.9|28376.9|28395|28375|28396.9|28376.9|28394.5|28374.5|3
1606325700000|2020-11-25 17:35:00|28392.5|28372.5|28391.9|28371.9|28392.5|28372.5|28391.1|28371.1|5
1606326300000|2020-11-25 17:45:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1606326600000|2020-11-25 17:50:00|28394|28374|28394.5|28374.5|28394.5|28374.5|28394|28374|2
1606327500000|2020-11-25 18:05:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1606328400000|2020-11-25 18:20:00|28394.5|28374.5|28391|28371|28394.5|28374.5|28391|28371|3
1606328700000|2020-11-25 18:25:00|28391.5|28371.5|28391.6|28371.6|28391.6|28371.6|28391.5|28371.5|2
1606329300000|2020-11-25 18:35:00|28389.5|28369.5|28389|28369|28389.5|28369.5|28388.5|28368.5|3
1606329600000|2020-11-25 18:40:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1606329900000|2020-11-25 18:45:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1606330200000|2020-11-25 18:50:00|28389.5|28369.5|28389.5|28369.5|28389.5|28369.5|28389.5|28369.5|1
1606330500000|2020-11-25 18:55:00|28389|28369|28391.6|28371.6|28391.6|28371.6|28389|28369|2
1606330800000|2020-11-25 19:00:00|28390.4|28370.4|28390|28370|28390.4|28370.4|28389.5|28369.5|3
1606331100000|2020-11-25 19:05:00|28391|28371|28391.5|28371.5|28391.5|28371.5|28391|28371|2
1606331400000|2020-11-25 19:10:00|28390.4|28370.4|28389.5|28369.5|28391|28371|28389.5|28369.5|4
1606332000000|2020-11-25 19:20:00|28390|28370|28395|28360|28395|28370.5|28390|28360|3
1606332300000|2020-11-25 19:25:00|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|1
1606332900000|2020-11-25 19:35:00|28396|28361|28395.9|28360.9|28396|28361|28395.9|28360.9|2
1606333200000|2020-11-25 19:40:00|28396|28361|28391.5|28371.5|28396|28371.5|28387.9|28358.6|5
1606333500000|2020-11-25 19:45:00|28395|28375|28391.5|28371.5|28395|28375|28391.2|28371.2|7
1606333800000|2020-11-25 19:50:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1606334100000|2020-11-25 19:55:00|28390.5|28370.5|28391.5|28371.5|28391.5|28371.5|28390.5|28370.5|3
1606334400000|2020-11-25 20:00:00|28388|28368|28391.5|28371.5|28391.5|28371.5|28388|28368|5
1606335600000|2020-11-25 20:20:00|28392|28372|28392|28372|28392|28372|28392|28372|1
1606336500000|2020-11-25 20:35:00|28390|28370|28390|28370|28390|28370|28388.5|28368.5|4
1606336800000|2020-11-25 20:40:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1606337700000|2020-11-25 20:55:00|28390|28370|28391|28371|28392|28372|28388|28368|13
1606357800000|2020-11-26 02:30:00|28373|28353|28368|28348|28373|28353|28368|28348|13
1606358100000|2020-11-26 02:35:00|28368.5|28348.5|28374.5|28354.5|28377.5|28357.5|28368|28348|34
1606358400000|2020-11-26 02:40:00|28374|28354|28378|28358|28378|28358|28374|28354|8
1606358700000|2020-11-26 02:45:00|28377|28357|28373|28353|28377.5|28357.5|28373|28353|13
1606359000000|2020-11-26 02:50:00|28372.5|28352.5|28369.3|28349.3|28373.5|28353.5|28368.5|28348.5|11
1606359300000|2020-11-26 02:55:00|28369.8|28349.8|28364.5|28344.5|28369.8|28349.8|28363|28343|14
1606359600000|2020-11-26 03:00:00|28364.3|28344.3|28372|28352|28372.5|28352.5|28362.5|28342.5|16
1606359900000|2020-11-26 03:05:00|28373|28353|28373|28353|28374.5|28354.5|28373|28353|9
1606360200000|2020-11-26 03:10:00|28372.5|28352.5|28372|28352|28373|28353|28372|28352|4
1606360800000|2020-11-26 03:20:00|28372.5|28352.5|28378|28358|28378|28358|28372|28352|7
1606361100000|2020-11-26 03:25:00|28378.5|28358.5|28382.5|28362.5|28383|28363|28378.5|28358.5|17
1606361400000|2020-11-26 03:30:00|28382|28362|28379|28359|28382|28362|28377.5|28357.5|12
1606361700000|2020-11-26 03:35:00|28380.2|28360.2|28377|28357|28382|28362|28377|28357|6
1606362300000|2020-11-26 03:45:00|28378|28358|28378|28358|28378|28358|28378|28358|1
1606363200000|2020-11-26 04:00:00|28377.9|28357.9|28378|28358|28378|28358|28377.9|28357.9|2
1606365300000|2020-11-26 04:35:00|28378.8|28358.8|28378.8|28358.8|28378.8|28358.8|28378.8|28358.8|1
1606367400000|2020-11-26 05:10:00|28380|28360|28377.5|28357.5|28380|28360|28377.5|28357.5|7
1606367700000|2020-11-26 05:15:00|28379|28359|28379|28359|28382|28362|28379|28359|7
1606368600000|2020-11-26 05:30:00|28383|28363|28383.5|28363.5|28383.5|28363.5|28383|28363|2
1606369500000|2020-11-26 05:45:00|28383|28363|28383|28363|28383|28363|28383|28363|1
1606369800000|2020-11-26 05:50:00|28381|28361|28380|28360|28381|28361|28380|28360|2
1606370100000|2020-11-26 05:55:00|28379.5|28359.5|28380|28360|28380|28360|28375|28355|11
1606370400000|2020-11-26 06:00:00|28381.5|28361.5|28383|28363|28385|28365|28380|28360|10
1606370700000|2020-11-26 06:05:00|28384|28364|28385|28365|28385|28365|28383.5|28363.5|11
1606371300000|2020-11-26 06:15:00|28384.5|28364.5|28379.5|28359.5|28384.5|28364.5|28379.5|28359.5|9
1606371600000|2020-11-26 06:20:00|28380|28360|28378.5|28358.5|28383|28363|28378.5|28358.5|27
1606371900000|2020-11-26 06:25:00|28379|28359|28378.5|28358.5|28379|28359|28378.5|28358.5|2
1606372500000|2020-11-26 06:35:00|28378|28358|28373|28353|28378|28358|28372.1|28352.1|11
1606373100000|2020-11-26 06:45:00|28374|28354|28379|28359|28379|28359|28374|28354|7
1606373700000|2020-11-26 06:55:00|28380|28360|28381|28361|28381.5|28361.5|28380|28360|3
1606374000000|2020-11-26 07:00:00|28382.8|28362.8|28381|28361|28383|28363|28378|28358|16
1606374300000|2020-11-26 07:05:00|28379.8|28359.8|28381|28361|28381|28361|28378|28358|4
1606374600000|2020-11-26 07:10:00|28382.8|28362.8|28383|28363|28383.5|28363.5|28382.8|28362.8|4
1606374900000|2020-11-26 07:15:00|28384|28364|28388|28368|28388|28368|28384|28364|2
1606375200000|2020-11-26 07:20:00|28389.5|28369.5|28393|28373|28393|28373|28388.5|28368.5|19
1606375500000|2020-11-26 07:25:00|28392.1|28372.1|28388|28368|28393|28373|28387.5|28367.5|12
1606375800000|2020-11-26 07:30:00|28392.5|28372.5|28388|28368|28392.5|28372.5|28387|28367|5
1606376100000|2020-11-26 07:35:00|28387.4|28367.4|28386|28366|28388.2|28368.2|28383|28363|12
1606376400000|2020-11-26 07:40:00|28388|28368|28386|28366|28388|28368|28386|28366|2
1606376700000|2020-11-26 07:45:00|28388|28368|28383|28363|28388|28368|28383|28363|2
1606377000000|2020-11-26 07:50:00|28386|28366|28386|28366|28388|28368|28383|28363|11
1606377300000|2020-11-26 07:55:00|28385.5|28365.5|28388|28368|28388|28368|28383|28363|9
1606377600000|2020-11-26 08:00:00|28387.5|28367.5|28385.5|28365.5|28388|28368|28383|28363|8
1606378500000|2020-11-26 08:15:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1606378800000|2020-11-26 08:20:00|28393|28373|28387.5|28367.5|28393|28373|28387.5|28367.5|6
1606379100000|2020-11-26 08:25:00|28388|28368|28385.5|28365.5|28388|28368|28385.5|28365.5|3
1606379400000|2020-11-26 08:30:00|28388|28368|28398.5|28363.5|28399|28376|28388|28358|9
1606379700000|2020-11-26 08:35:00|28400.5|28365.5|28392.5|28372.5|28400.5|28372.5|28392.5|28365.5|2
1606380000000|2020-11-26 08:40:00|28388|28368|28388|28368|28388|28368|28388|28368|1
1606380300000|2020-11-26 08:45:00|28387.5|28367.5|28390.5|28370.5|28390.5|28370.5|28387.5|28367.5|2
1606380600000|2020-11-26 08:50:00|28393|28373|28392.5|28372.5|28395.5|28375.5|28392.5|28372.5|5
1606380900000|2020-11-26 08:55:00|28393|28373|28395.5|28375.5|28397.5|28377.5|28392.4|28372.4|13
1606381200000|2020-11-26 09:00:00|28393.3|28373.3|28397.4|28377.4|28397.5|28377.5|28393.3|28373.3|4
1606381500000|2020-11-26 09:05:00|28396.4|28376.4|28397.4|28377.4|28397.4|28377.4|28396.4|28376.4|2
1606381800000|2020-11-26 09:10:00|28396.4|28376.4|28397.4|28377.4|28397.5|28377.5|28395.5|28375.5|7
1606382100000|2020-11-26 09:15:00|28397.5|28377.5|28397.4|28377.4|28397.5|28377.5|28396.3|28376.3|4
1606382400000|2020-11-26 09:20:00|28397.5|28377.5|28397.4|28377.4|28397.5|28377.5|28396.4|28376.4|3
1606382700000|2020-11-26 09:25:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606383900000|2020-11-26 09:45:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1606384200000|2020-11-26 09:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606385400000|2020-11-26 10:10:00|28403.7|28368.7|28404.7|28369.7|28405.4|28370.4|28403.6|28368.6|7
1606386300000|2020-11-26 10:25:00|28404.9|28369.9|28404.9|28369.9|28404.9|28369.9|28404.9|28369.9|1
1606386600000|2020-11-26 10:30:00|28403.7|28368.7|28404.9|28369.9|28404.9|28369.9|28403.7|28368.7|2
1606387200000|2020-11-26 10:40:00|28403.7|28368.7|28404.9|28369.9|28404.9|28369.9|28403.6|28368.6|3
1606388100000|2020-11-26 10:55:00|28398|28378|28397.5|28377.5|28399.7|28379.7|28397.5|28377.5|5
1606388400000|2020-11-26 11:00:00|28400.5|28380.5|28402.5|28382.5|28403|28383|28400.5|28380.5|3
1606389000000|2020-11-26 11:10:00|28402.6|28382.6|28402.6|28382.6|28402.6|28382.6|28402.6|28382.6|1
1606389900000|2020-11-26 11:25:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1606390200000|2020-11-26 11:30:00|28406.6|28386.6|28407.6|28387.6|28408|28388|28406.6|28386.6|3
1606390500000|2020-11-26 11:35:00|28408.3|28388.3|28407.6|28387.6|28410.5|28390.5|28407.6|28387.6|12
1606390800000|2020-11-26 11:40:00|28407.5|28387.5|28405.5|28385.5|28407.5|28387.5|28402.6|28382.6|4
1606394400000|2020-11-26 12:40:00|28411.6|28376.6|28411.6|28376.6|28411.6|28376.6|28411.6|28376.6|1
1606395000000|2020-11-26 12:50:00|28416.4|28381.4|28407.5|28387.5|28416.4|28388|28407.5|28381.4|3
1606395300000|2020-11-26 12:55:00|28408.3|28388.3|28408.1|28388.1|28408.3|28388.3|28407.6|28387.6|3
1606395900000|2020-11-26 13:05:00|28408|28388|28408|28388|28408|28388|28408|28388|1
1606398300000|2020-11-26 13:45:00|28406|28386|28403|28383|28406|28386|28403|28383|2
1606399500000|2020-11-26 14:05:00|28406|28386|28406|28386|28406|28386|28406|28386|1
1606400100000|2020-11-26 14:15:00|28403|28383|28406|28386|28406|28386|28403|28383|4
1606400700000|2020-11-26 14:25:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606401000000|2020-11-26 14:30:00|28401|28381|28403|28383|28403|28383|28401|28381|2
1606403100000|2020-11-26 15:05:00|28401|28381|28401|28381|28401|28381|28401|28381|1
1606405500000|2020-11-26 15:45:00|28408|28373|28408|28373|28408|28373|28408|28373|1
1606408500000|2020-11-26 16:35:00|28400.5|28380.5|28408|28373|28408|28380.5|28400.5|28373|2
1606408800000|2020-11-26 16:40:00|28400.5|28380.5|28405.5|28385.5|28408|28388|28400.5|28380.5|5
1606409100000|2020-11-26 16:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606409700000|2020-11-26 16:55:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606410000000|2020-11-26 17:00:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400|28380|3
1606413600000|2020-11-26 18:00:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1606418700000|2020-11-26 19:25:00|28419.7|28384.7|28412.5|28377.5|28419.7|28384.7|28412.5|28377.5|2
1606420800000|2020-11-26 20:00:00|28412.6|28377.6|28410|28375|28412.6|28377.6|28410|28375|2
1606444200000|2020-11-27 02:30:00|28395|28373|28393|28373|28397.5|28377.5|28393|28373|10
1606444500000|2020-11-27 02:35:00|28392.5|28372.5|28395|28375|28398|28378|28392.5|28372.5|13
1606444800000|2020-11-27 02:40:00|28393|28373|28395|28375|28395|28375|28393|28373|4
1606445100000|2020-11-27 02:45:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606445400000|2020-11-27 02:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606445700000|2020-11-27 02:55:00|28397|28377|28393|28373|28397|28377|28393|28373|4
1606446000000|2020-11-27 03:00:00|28396.5|28376.5|28393|28373|28398|28378|28393|28373|7
1606446300000|2020-11-27 03:05:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1606446900000|2020-11-27 03:15:00|28396|28376|28396|28376|28398|28378|28396|28376|3
1606447200000|2020-11-27 03:20:00|28399|28379|28399|28379|28401|28381|28399|28379|4
1606447500000|2020-11-27 03:25:00|28401.3|28381.3|28403.5|28383.5|28406.5|28386.5|28398.5|28378.5|22
1606447800000|2020-11-27 03:30:00|28400.5|28380.5|28401.5|28381.5|28402.5|28382.5|28399|28379|10
1606448400000|2020-11-27 03:40:00|28401|28381|28399|28379|28401|28381|28399|28379|2
1606449300000|2020-11-27 03:55:00|28401|28381|28399|28379|28403|28383|28399|28379|9
1606449600000|2020-11-27 04:00:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606449900000|2020-11-27 04:05:00|28397.5|28377.5|28398.5|28378.5|28398.5|28378.5|28397|28377|4
1606450200000|2020-11-27 04:10:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606451100000|2020-11-27 04:25:00|28396.5|28376.5|28397|28377|28398|28378|28396.5|28376.5|13
1606452300000|2020-11-27 04:45:00|28398|28378|28398|28378|28398|28378|28397.5|28377.5|3
1606452600000|2020-11-27 04:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606453800000|2020-11-27 05:10:00|28398|28378|28397.5|28377.5|28398|28378|28397|28377|6
1606454700000|2020-11-27 05:25:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28398|28378|5
1606455000000|2020-11-27 05:30:00|28402|28382|28402|28382|28402.5|28382.5|28400.5|28380.5|5
1606455300000|2020-11-27 05:35:00|28401.5|28381.5|28402.5|28382.5|28402.5|28382.5|28401.5|28381.5|2
1606455600000|2020-11-27 05:40:00|28405|28385|28405.5|28385.5|28405.5|28385.5|28405|28385|2
1606455900000|2020-11-27 05:45:00|28407|28387|28412.5|28392.5|28414|28394|28406|28386|11
1606456200000|2020-11-27 05:50:00|28409.5|28389.5|28412|28392|28413|28393|28409.5|28389.5|8
1606456500000|2020-11-27 05:55:00|28410|28390|28410.5|28390.5|28410.5|28390.5|28410|28390|2
1606456800000|2020-11-27 06:00:00|28411|28391|28412.5|28392.5|28413.5|28393.5|28410.5|28390.5|11
1606457100000|2020-11-27 06:05:00|28413|28393|28414|28394|28416|28396|28413|28393|4
1606457400000|2020-11-27 06:10:00|28413|28393|28413|28393|28414|28394|28407.5|28387.5|17
1606457700000|2020-11-27 06:15:00|28412.5|28392.5|28414|28394|28414|28394|28412.5|28392.5|4
1606458000000|2020-11-27 06:20:00|28410.5|28390.5|28413.5|28393.5|28413.8|28393.8|28410.5|28390.5|15
1606458300000|2020-11-27 06:25:00|28412.5|28392.5|28417.5|28397.5|28419|28399|28411|28391|11
1606458600000|2020-11-27 06:30:00|28418|28398|28423|28403|28423.5|28403.5|28412|28392|25
1606458900000|2020-11-27 06:35:00|28423.5|28403.5|28419.5|28399.5|28423.5|28403.5|28416.8|28396.8|27
1606459200000|2020-11-27 06:40:00|28420|28400|28421|28401|28421|28401|28420|28400|3
1606459500000|2020-11-27 06:45:00|28414|28394|28427.5|28407.5|28428|28408|28414|28394|21
1606459800000|2020-11-27 06:50:00|28425.5|28405.5|28428|28408|28428.5|28408.5|28422.5|28402.5|15
1606460100000|2020-11-27 06:55:00|28427.5|28407.5|28432.5|28412.5|28434|28414|28427.5|28407.5|31
1606460400000|2020-11-27 07:00:00|28433|28413|28432.5|28412.5|28433|28413|28432|28412|4
1606460700000|2020-11-27 07:05:00|28430|28410|28431|28411|28433|28413|28428.5|28408.5|20
1606461000000|2020-11-27 07:10:00|28429|28409|28432.5|28412.5|28432.5|28412.5|28429|28409|18
1606461300000|2020-11-27 07:15:00|28432|28412|28432.5|28412.5|28433|28413|28432|28412|5
1606461600000|2020-11-27 07:20:00|28432|28412|28432|28412|28432|28412|28432|28412|1
1606461900000|2020-11-27 07:25:00|28431.5|28411.5|28433|28413|28433|28413|28430.5|28410.5|4
1606462200000|2020-11-27 07:30:00|28434.5|28414.5|28429|28409|28434.5|28414.5|28428|28408|12
1606462500000|2020-11-27 07:35:00|28432.4|28412.4|28433|28413|28433.5|28413.5|28429|28409|10
1606462800000|2020-11-27 07:40:00|28433.5|28413.5|28434|28414|28439.5|28419.5|28433|28413|35
1606463100000|2020-11-27 07:45:00|28436|28416|28433|28413|28436|28416|28433|28413|5
1606463400000|2020-11-27 07:50:00|28434|28414|28436|28416|28436|28416|28434|28414|4
1606463700000|2020-11-27 07:55:00|28433|28413|28436|28416|28436|28416|28433|28413|10
1606464000000|2020-11-27 08:00:00|28433|28413|28433|28413|28433.5|28413.5|28433|28413|3
1606464300000|2020-11-27 08:05:00|28429.5|28409.5|28434|28414|28434|28414|28426|28406|21
1606464600000|2020-11-27 08:10:00|28431|28411|28431|28411|28431|28411|28428|28408|4
1606464900000|2020-11-27 08:15:00|28428|28408|28431.5|28411.5|28432.5|28412.5|28427|28407|14
1606465200000|2020-11-27 08:20:00|28431|28411|28430.5|28410.5|28431.5|28411.5|28429.5|28409.5|10
1606465500000|2020-11-27 08:25:00|28431.5|28411.5|28438|28418|28438.5|28418.5|28431.5|28411.5|7
1606465800000|2020-11-27 08:30:00|28438.5|28418.5|28443|28423|28443.5|28423.5|28438|28418|4
1606466100000|2020-11-27 08:35:00|28441|28421|28443.5|28423.5|28443.5|28423.5|28438|28418|11
1606466400000|2020-11-27 08:40:00|28443|28423|28441|28421|28443.5|28423.5|28441|28421|5
1606466700000|2020-11-27 08:45:00|28443|28423|28438.9|28418.9|28443.5|28423.5|28438.5|28418.5|8
1606467000000|2020-11-27 08:50:00|28438.8|28418.8|28438|28418|28443.8|28423.8|28437.5|28417.5|9
1606467900000|2020-11-27 09:05:00|28437.5|28417.5|28443|28423|28443|28423|28437.5|28417.5|3
1606468500000|2020-11-27 09:15:00|28441|28421|28438|28418|28441|28421|28438|28418|4
1606468800000|2020-11-27 09:20:00|28433|28413|28433|28413|28433|28413|28432.5|28412.5|3
1606469100000|2020-11-27 09:25:00|28433.5|28413.5|28441|28421|28441|28421|28433|28413|10
1606469400000|2020-11-27 09:30:00|28438|28418|28438|28418|28438.5|28418.5|28438|28418|3
1606470000000|2020-11-27 09:40:00|28437.7|28417.7|28437.7|28417.7|28439.6|28419.6|28437.5|28417.5|6
1606470600000|2020-11-27 09:50:00|28436.9|28416.9|28437.7|28417.7|28439|28419|28436.8|28416.8|5
1606470900000|2020-11-27 09:55:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606471500000|2020-11-27 10:05:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|1
1606472700000|2020-11-27 10:25:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|4
1606473000000|2020-11-27 10:30:00|28439.2|28419.2|28439.5|28404.5|28445.2|28419.2|28436|28404.5|7
1606473300000|2020-11-27 10:35:00|28433.5|28413.5|28441.5|28406.5|28441.5|28413.5|28428.5|28404.5|11
1606473600000|2020-11-27 10:40:00|28434|28414|28436|28416|28437|28417|28434|28414|3
1606474500000|2020-11-27 10:55:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438|28418|3
1606474800000|2020-11-27 11:00:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606475100000|2020-11-27 11:05:00|28437.7|28417.7|28437.7|28417.7|28438.5|28418.5|28437.7|28417.7|3
1606475400000|2020-11-27 11:10:00|28439|28419|28439|28419|28439|28419|28437.7|28417.7|5
1606475700000|2020-11-27 11:15:00|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|1
1606476000000|2020-11-27 11:20:00|28438.6|28418.6|28438.6|28418.6|28438.6|28418.6|28438.6|28418.6|1
1606476300000|2020-11-27 11:25:00|28438.8|28418.8|28439|28419|28439|28419|28438.8|28418.8|2
1606476600000|2020-11-27 11:30:00|28437.7|28417.7|28437.7|28417.7|28439|28419|28437.7|28417.7|3
1606476900000|2020-11-27 11:35:00|28439|28419|28437.7|28417.7|28439|28419|28437.7|28417.7|2
1606478400000|2020-11-27 12:00:00|28437.3|28417.3|28436|28416|28437.3|28417.3|28436|28416|2
1606479000000|2020-11-27 12:10:00|28434|28414|28436|28416|28436|28416|28434|28414|2
1606482000000|2020-11-27 13:00:00|28437.3|28417.3|28437.7|28417.7|28437.7|28417.7|28437.3|28417.3|2
1606482600000|2020-11-27 13:10:00|28436.9|28416.9|28436|28416|28437.7|28417.7|28434|28414|6
1606482900000|2020-11-27 13:15:00|28437.3|28417.3|28437.3|28417.3|28437.3|28417.3|28437.3|28417.3|1
1606483200000|2020-11-27 13:20:00|28437.7|28417.7|28437.7|28417.7|28439|28419|28437.7|28417.7|3
1606483800000|2020-11-27 13:30:00|28437.8|28417.8|28437.7|28417.7|28437.8|28417.8|28437.7|28417.7|2
1606485000000|2020-11-27 13:50:00|28439|28419|28437.7|28417.7|28439|28419|28437.7|28417.7|2
1606485600000|2020-11-27 14:00:00|28437.8|28417.8|28437.8|28417.8|28437.8|28417.8|28437.8|28417.8|1
1606485900000|2020-11-27 14:05:00|28437.3|28417.3|28436|28416|28437.3|28417.3|28436|28416|2
1606487100000|2020-11-27 14:25:00|28436.5|28416.5|28436|28416|28436.5|28416.5|28434.5|28414.5|4
1606488000000|2020-11-27 14:40:00|28434|28414|28436|28416|28436|28416|28433|28413|6
1606488600000|2020-11-27 14:50:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606488900000|2020-11-27 14:55:00|28437|28417|28438.3|28418.3|28442|28422|28437|28417|5
1606489200000|2020-11-27 15:00:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|1
1606490400000|2020-11-27 15:20:00|28441|28421|28438.5|28418.5|28441|28421|28438.5|28418.5|2
1606490700000|2020-11-27 15:25:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606491000000|2020-11-27 15:30:00|28434.3|28414.3|28434.5|28414.5|28435.5|28415.5|28434.3|28414.3|5
1606491300000|2020-11-27 15:35:00|28435.5|28415.5|28435|28415|28435.5|28415.5|28435|28415|2
1606492200000|2020-11-27 15:50:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606492500000|2020-11-27 15:55:00|28434|28414|28432.5|28412.5|28434|28414|28432.5|28412.5|2
1606493100000|2020-11-27 16:05:00|28432|28412|28432|28412|28432|28412|28432|28412|1
1606493400000|2020-11-27 16:10:00|28433.5|28413.5|28436|28416|28437.5|28417.5|28433.5|28413.5|4
1606493700000|2020-11-27 16:15:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|1
1606494000000|2020-11-27 16:20:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1606494300000|2020-11-27 16:25:00|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|1
1606494600000|2020-11-27 16:30:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1606494900000|2020-11-27 16:35:00|28439|28419|28439|28419|28439|28419|28439|28419|1
1606495200000|2020-11-27 16:40:00|28438.5|28418.5|28438.5|28418.5|28441|28421|28438.5|28418.5|6
1606495500000|2020-11-27 16:45:00|28439|28419|28440.5|28420.5|28441.5|28421.5|28439|28419|5
1606495800000|2020-11-27 16:50:00|28437.8|28417.8|28437|28417|28437.8|28417.8|28437|28417|3
1606496100000|2020-11-27 16:55:00|28435.5|28415.5|28436|28416|28436|28416|28433.3|28413.3|6
1606496400000|2020-11-27 17:00:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606496700000|2020-11-27 17:05:00|28436|28416|28436|28416|28436|28416|28436|28416|1
1606498800000|2020-11-27 17:40:00|28436.5|28416.5|28437.4|28417.4|28437.4|28417.4|28436.5|28416.5|2
1606499100000|2020-11-27 17:45:00|28437|28417|28434.5|28414.5|28437|28417|28434.5|28414.5|8
1606499400000|2020-11-27 17:50:00|28434|28414|28434|28414|28434|28414|28434|28414|1
1606499700000|2020-11-27 17:55:00|28433.4|28413.4|28434.5|28414.5|28435.1|28415.1|28433.4|28413.4|4
1606500000000|2020-11-27 18:00:00|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|28433|28413|3
1606500300000|2020-11-27 18:05:00|28434|28414|28434|28414|28434|28414|28434|28414|1
1606500600000|2020-11-27 18:10:00|28433.5|28413.5|28434|28414|28434|28414|28432.2|28412.2|6
1606501500000|2020-11-27 18:25:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606502100000|2020-11-27 18:35:00|28435|28415|28434|28414|28436|28416|28431|28411|8
1606503000000|2020-11-27 18:50:00|28433|28413|28426|28406|28433|28413|28425|28405|5
1606506300000|2020-11-27 19:45:00|28436|28401|28435.5|28400.5|28436|28401|28435.5|28400.5|4
1606506600000|2020-11-27 19:50:00|28436|28401|28433.5|28398.5|28436|28401|28433.5|28398.5|2
1606508400000|2020-11-27 20:20:00|28438.5|28403.5|28439.5|28404.5|28439.5|28404.5|28438.5|28403.5|2
1606703400000|2020-11-30 02:30:00|28436|28416|28436|28416|28436|28416|28435.5|28415.5|3
1606704600000|2020-11-30 02:50:00|28433.8|28413.8|28433.8|28413.8|28433.8|28413.8|28433.8|28413.8|1
1606704900000|2020-11-30 02:55:00|28433.5|28413.5|28441|28421|28443.5|28423.5|28432.1|28412.1|16
1606705200000|2020-11-30 03:00:00|28441.2|28421.2|28441|28421|28441.2|28421.2|28441|28421|2
1606705500000|2020-11-30 03:05:00|28445.5|28425.5|28448|28428|28448.9|28428.9|28445.5|28425.5|9
1606705800000|2020-11-30 03:10:00|28449|28429|28465.5|28445.5|28466.8|28446.8|28449|28429|15
1606706100000|2020-11-30 03:15:00|28460|28440|28461.6|28441.6|28463.5|28443.5|28457|28437|32
1606706400000|2020-11-30 03:20:00|28462.1|28442.1|28463.3|28443.3|28468|28448|28462.1|28442.1|10
1606706700000|2020-11-30 03:25:00|28463|28443|28467.5|28447.5|28469|28449|28463|28443|17
1606707000000|2020-11-30 03:30:00|28467.1|28447.1|28468.8|28448.8|28468.8|28448.8|28466|28446|6
1606707300000|2020-11-30 03:35:00|28468|28448|28468.3|28448.3|28468.3|28448.3|28466|28446|5
1606707600000|2020-11-30 03:40:00|28468.5|28448.5|28463.5|28443.5|28474|28454|28462.8|28442.8|28
1606707900000|2020-11-30 03:45:00|28464|28444|28466|28446|28466.2|28446.2|28463.8|28443.8|6
1606708500000|2020-11-30 03:55:00|28464.8|28444.8|28463.5|28443.5|28464.8|28444.8|28463.5|28443.5|3
1606708800000|2020-11-30 04:00:00|28463.8|28443.8|28468.5|28448.5|28468.5|28448.5|28463|28443|8
1606709100000|2020-11-30 04:05:00|28466|28446|28466|28446|28468.5|28448.5|28463|28443|13
1606709400000|2020-11-30 04:10:00|28463.8|28443.8|28467.5|28447.5|28468.5|28448.5|28463.8|28443.8|10
1606709700000|2020-11-30 04:15:00|28467|28447|28466|28446|28467.5|28447.5|28465.5|28445.5|4
1606710000000|2020-11-30 04:20:00|28466.5|28446.5|28489.5|28454.5|28489.5|28459.5|28466.5|28446.5|21
1606710300000|2020-11-30 04:25:00|28490|28455|28482|28462|28490|28462|28481.5|28455|3
1606710600000|2020-11-30 04:30:00|28481|28461|28476|28456|28481|28461|28476|28456|4
1606710900000|2020-11-30 04:35:00|28473.8|28453.8|28476|28456|28476|28456|28473.8|28453.8|2
1606711200000|2020-11-30 04:40:00|28474.8|28454.8|28476|28456|28476|28456|28474.8|28454.8|2
1606712100000|2020-11-30 04:55:00|28476.5|28456.5|28489.5|28454.5|28490|28463|28476.5|28454.5|6
1606712400000|2020-11-30 05:00:00|28486.5|28466.5|28487|28467|28487|28467|28486.5|28466.5|2
1606712700000|2020-11-30 05:05:00|28486|28466|28486|28466|28486|28466|28486|28466|1
1606713000000|2020-11-30 05:10:00|28483.8|28463.8|28501.5|28466.5|28502.5|28471|28483.8|28463.8|14
1606713300000|2020-11-30 05:15:00|28502|28467|28486.5|28466.5|28503.5|28476.5|28486.5|28459.5|21
1606713600000|2020-11-30 05:20:00|28488.5|28468.5|28491.5|28471.5|28494|28474|28488.5|28468.5|17
1606713900000|2020-11-30 05:25:00|28491|28471|28491|28471|28491|28471|28491|28471|1
1606714200000|2020-11-30 05:30:00|28491.5|28471.5|28488.5|28468.5|28493.3|28473.3|28488.5|28468.5|8
1606714500000|2020-11-30 05:35:00|28489.5|28469.5|28491|28471|28494.6|28474.6|28489.5|28469.5|14
1606714800000|2020-11-30 05:40:00|28489.8|28469.8|28491|28471|28491|28471|28488.8|28468.8|5
1606715100000|2020-11-30 05:45:00|28489.8|28469.8|28488.5|28468.5|28491|28471|28485.5|28465.5|10
1606715400000|2020-11-30 05:50:00|28486|28466|28486|28466|28486|28466|28484.8|28464.8|7
1606715700000|2020-11-30 05:55:00|28484.8|28464.8|28484|28464|28488.5|28468.5|28483|28463|16
1606716000000|2020-11-30 06:00:00|28482.3|28462.3|28483.8|28463.8|28486.5|28466.5|28478.5|28458.5|20
1606716300000|2020-11-30 06:05:00|28480.7|28460.7|28478|28458|28483.5|28463.5|28478|28458|21
1606716600000|2020-11-30 06:10:00|28475.5|28455.5|28471.5|28451.5|28475.5|28455.5|28469.5|28449.5|6
1606716900000|2020-11-30 06:15:00|28472.5|28452.5|28483|28463|28483|28463|28469.5|28449.5|37
1606717200000|2020-11-30 06:20:00|28483.1|28463.1|28476.5|28456.5|28483.1|28463.1|28472.8|28452.8|22
1606717500000|2020-11-30 06:25:00|28473.5|28453.5|28473.3|28453.3|28478.5|28458.5|28473.3|28453.3|26
1606717800000|2020-11-30 06:30:00|28478|28458|28478|28458|28478.5|28458.5|28475.5|28455.5|9
1606718100000|2020-11-30 06:35:00|28478.3|28458.3|28473|28453|28478.3|28458.3|28473|28453|11
1606718400000|2020-11-30 06:40:00|28472.1|28452.1|28484|28464|28484|28464|28472.1|28452.1|14
1606718700000|2020-11-30 06:45:00|28484.5|28464.5|28486|28466|28488.1|28468.1|28479.3|28459.3|13
1606719000000|2020-11-30 06:50:00|28488.5|28468.5|28488|28468|28488.5|28468.5|28488|28468|4
1606719300000|2020-11-30 06:55:00|28488.5|28468.5|28508.9|28488.9|28519.5|28496|28488.5|28468.5|72
1606719600000|2020-11-30 07:00:00|28505.7|28485.7|28504|28484|28506.2|28486.2|28502.5|28482.5|22
1606719900000|2020-11-30 07:05:00|28503.6|28483.6|28495.5|28475.5|28503.6|28483.6|28495.5|28475.5|26
1606720200000|2020-11-30 07:10:00|28500|28480|28502.1|28482.1|28503|28483|28498|28478|75
1606720500000|2020-11-30 07:15:00|28502|28482|28502|28482|28502.1|28482.1|28499.6|28479.6|16
1606720800000|2020-11-30 07:20:00|28502.5|28482.5|28498|28478|28502.5|28482.5|28498|28478|8
1606721100000|2020-11-30 07:25:00|28496|28476|28493|28473|28497.5|28477.5|28492.5|28472.5|6
1606721400000|2020-11-30 07:30:00|28492.5|28472.5|28497.5|28477.5|28498|28478|28492.5|28472.5|5
1606721700000|2020-11-30 07:35:00|28502.5|28482.5|28498|28478|28503.2|28483.2|28498|28478|9
1606722000000|2020-11-30 07:40:00|28496|28476|28496|28476|28498|28478|28496|28476|3
1606722300000|2020-11-30 07:45:00|28497.8|28477.8|28502.5|28482.5|28503|28483|28493|28473|9
1606722600000|2020-11-30 07:50:00|28502|28482|28498|28478|28503.2|28483.2|28497.5|28477.5|47
1606722900000|2020-11-30 07:55:00|28497.5|28477.5|28501.8|28481.8|28502.3|28482.3|28495|28475|9
1606723200000|2020-11-30 08:00:00|28502.8|28482.8|28513.9|28493.9|28525.5|28495.7|28501.8|28477.5|59
1606723500000|2020-11-30 08:05:00|28514|28494|28507.5|28487.5|28519.1|28499.1|28507.5|28481.7|25
1606723800000|2020-11-30 08:10:00|28517.5|28482.5|28512.5|28492.5|28517.5|28493.9|28512.5|28482.5|4
1606724100000|2020-11-30 08:15:00|28513.9|28493.9|28513|28493|28513.9|28493.9|28512.5|28492.5|3
1606724400000|2020-11-30 08:20:00|28518|28498|28512.4|28492.4|28518|28498|28511.4|28491.4|10
1606724700000|2020-11-30 08:25:00|28512.3|28492.3|28505|28485|28513|28493|28505|28485|12
1606725300000|2020-11-30 08:35:00|28505.5|28485.5|28503.5|28483.5|28505.5|28485.5|28503|28483|9
1606725600000|2020-11-30 08:40:00|28502.4|28482.4|28502|28482|28503.7|28483.7|28502|28482|8
1606725900000|2020-11-30 08:45:00|28502.4|28482.4|28502.4|28482.4|28502.4|28482.4|28497.5|28477.5|5
1606726200000|2020-11-30 08:50:00|28502.5|28482.5|28497.4|28477.4|28502.5|28482.5|28497.4|28477.4|13
1606726500000|2020-11-30 08:55:00|28497.5|28477.5|28488.8|28468.8|28497.5|28477.5|28487.6|28467.6|16
1606726800000|2020-11-30 09:00:00|28487.5|28467.5|28487.4|28467.4|28490|28470|28487.4|28467.4|10
1606727100000|2020-11-30 09:05:00|28487.5|28467.5|28487.8|28467.8|28492.5|28472.5|28487|28467|20
1606727400000|2020-11-30 09:10:00|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|1
1606727700000|2020-11-30 09:15:00|28488|28468|28487.3|28467.3|28489.7|28469.7|28486.1|28466.1|8
1606728000000|2020-11-30 09:20:00|28488.3|28468.3|28492.1|28472.1|28492.2|28472.2|28488.3|28468.3|4
1606728300000|2020-11-30 09:25:00|28492.2|28472.2|28490|28470|28492.2|28472.2|28490|28470|2
1606728900000|2020-11-30 09:35:00|28487.2|28467.2|28487.3|28467.3|28489.7|28469.7|28487.1|28467.1|6
1606729200000|2020-11-30 09:40:00|28485.5|28465.5|28487.4|28467.4|28487.4|28467.4|28484.7|28464.7|8
1606729800000|2020-11-30 09:50:00|28488.5|28468.5|28488.5|28468.5|28488.5|28468.5|28488.5|28468.5|1
1606730100000|2020-11-30 09:55:00|28487|28467|28488.6|28468.6|28488.6|28468.6|28487|28467|6
1606730400000|2020-11-30 10:00:00|28489|28469|28488.6|28468.6|28490.6|28470.6|28488.6|28468.6|8
1606731000000|2020-11-30 10:10:00|28489|28469|28489|28469|28489.7|28469.7|28486|28466|12
1606731300000|2020-11-30 10:15:00|28489.5|28469.5|28489|28469|28489.5|28469.5|28488.3|28468.3|5
1606731900000|2020-11-30 10:25:00|28488.5|28468.5|28490.8|28470.8|28491|28471|28487.3|28467.3|8
1606732200000|2020-11-30 10:30:00|28491|28471|28490.5|28470.5|28491|28471|28490.5|28470.5|2
1606732500000|2020-11-30 10:35:00|28493.8|28473.8|28493.8|28473.8|28493.8|28473.8|28493.8|28473.8|1
1606732800000|2020-11-30 10:40:00|28494.3|28474.3|28493.9|28473.9|28494.3|28474.3|28493.9|28473.9|2
1606733100000|2020-11-30 10:45:00|28494.5|28474.5|28493.8|28473.8|28494.5|28474.5|28493.8|28473.8|2
1606733700000|2020-11-30 10:55:00|28492.9|28472.9|28490.1|28470.1|28493.8|28473.8|28490.1|28470.1|4
1606734000000|2020-11-30 11:00:00|28493.5|28473.5|28487.5|28467.5|28493.5|28473.5|28487.5|28467.5|6
1606734300000|2020-11-30 11:05:00|28488.5|28468.5|28487.1|28467.1|28488.5|28468.5|28487.1|28467.1|2
1606734600000|2020-11-30 11:10:00|28489.2|28469.2|28487.2|28467.2|28489.2|28469.2|28486|28466|17
1606734900000|2020-11-30 11:15:00|28491.5|28456.5|28480.5|28445.5|28491.5|28456.5|28479.3|28444.3|15
1606735200000|2020-11-30 11:20:00|28482.2|28447.2|28492|28457|28492|28457|28482.2|28447.2|6
1606735500000|2020-11-30 11:25:00|28492.5|28457.5|28482.1|28462.1|28492.5|28462.7|28482.1|28457.4|4
1606735800000|2020-11-30 11:30:00|28483.7|28463.7|28498|28463|28500.1|28465.7|28483.5|28458.5|18
1606736100000|2020-11-30 11:35:00|28495.5|28460.5|28495|28460|28495.5|28460.5|28495|28460|2
1606736400000|2020-11-30 11:40:00|28493.6|28458.6|28485.6|28465.6|28493.6|28465.6|28485.6|28458.6|2
1606737000000|2020-11-30 11:50:00|28485.5|28465.5|28486.2|28466.2|28486.2|28466.2|28485.5|28465.5|2
1606737300000|2020-11-30 11:55:00|28485.5|28465.5|28488.2|28468.2|28488.2|28468.2|28485.5|28465.5|3
1606737600000|2020-11-30 12:00:00|28487.2|28467.2|28487.5|28467.5|28500.5|28469.3|28487|28460|13
1606738800000|2020-11-30 12:20:00|28486.5|28466.5|28485.5|28465.5|28486.5|28466.5|28485.5|28465.5|2
1606739700000|2020-11-30 12:35:00|28486.2|28466.2|28485.5|28465.5|28486.2|28466.2|28485.5|28465.5|2
1606740600000|2020-11-30 12:50:00|28490.5|28470.5|28490.2|28470.2|28490.5|28470.5|28490.2|28470.2|2
1606740900000|2020-11-30 12:55:00|28500.5|28465.5|28503|28468|28503|28468|28500.5|28465.5|2
1606741200000|2020-11-30 13:00:00|28505.5|28470.5|28497.5|28477.5|28505.5|28477.5|28497.5|28470.5|2
1606741500000|2020-11-30 13:05:00|28498.3|28478.3|28500.5|28480.5|28500.5|28480.5|28498.3|28478.3|4
1606741800000|2020-11-30 13:10:00|28499.1|28479.1|28497.1|28477.1|28499.1|28479.1|28496.1|28476.1|10
1606742100000|2020-11-30 13:15:00|28492.5|28472.5|28495.5|28475.5|28497.6|28477.6|28492.5|28472.5|11
1606742400000|2020-11-30 13:20:00|28497|28477|28497.1|28477.1|28497.2|28477.2|28492.5|28472.5|6
1606742700000|2020-11-30 13:25:00|28492.5|28472.5|28495|28475|28495|28475|28492.5|28472.5|2
1606743300000|2020-11-30 13:35:00|28493.2|28473.2|28492.1|28472.1|28493.2|28473.2|28491.6|28471.6|4
1606743600000|2020-11-30 13:40:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1606743900000|2020-11-30 13:45:00|28490.5|28470.5|28490|28470|28490.5|28470.5|28488|28468|7
1606744200000|2020-11-30 13:50:00|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|1
1606744800000|2020-11-30 14:00:00|28492.5|28472.5|28492.5|28472.5|28493|28473|28492.5|28472.5|3
1606745100000|2020-11-30 14:05:00|28493|28473|28495|28475|28495|28475|28492.5|28472.5|4
1606745700000|2020-11-30 14:15:00|28497.5|28477.5|28497.5|28477.5|28498|28478|28497.5|28477.5|3
1606746000000|2020-11-30 14:20:00|28495|28475|28489|28469|28495|28475|28489|28469|4
1606746300000|2020-11-30 14:25:00|28488|28468|28485.5|28450.5|28489.5|28469.5|28476.5|28450.5|30
1606746600000|2020-11-30 14:30:00|28486.5|28451.5|28502.5|28467.5|28502.5|28467.5|28486.5|28451.5|9
1606746900000|2020-11-30 14:35:00|28503|28468|28495|28475|28503.5|28475|28494|28466.5|14
1606747200000|2020-11-30 14:40:00|28494.5|28474.5|28493.5|28473.5|28494.5|28474.5|28493.5|28473.5|8
1606747500000|2020-11-30 14:45:00|28493|28473|28492.5|28472.5|28493.5|28473.5|28492.5|28472.5|4
1606747800000|2020-11-30 14:50:00|28493|28473|28486.5|28466.5|28495|28475|28486.5|28466.5|7
1606748100000|2020-11-30 14:55:00|28487.5|28467.5|28494.5|28474.5|28494.5|28474.5|28487.5|28467.5|10
1606748400000|2020-11-30 15:00:00|28494|28474|28491.5|28471.5|28494|28474|28490.5|28470.5|13
1606748700000|2020-11-30 15:05:00|28491|28471|28494|28474|28494|28474|28491|28471|5
1606749000000|2020-11-30 15:10:00|28494.5|28474.5|28490.5|28470.5|28494.5|28474.5|28489.5|28469.5|6
1606749300000|2020-11-30 15:15:00|28489.5|28469.5|28489.5|28469.5|28490.5|28470.5|28486.5|28466.5|11
1606749600000|2020-11-30 15:20:00|28490.5|28470.5|28494.5|28474.5|28496|28476|28490.5|28470.5|15
1606749900000|2020-11-30 15:25:00|28495|28475|28495.5|28475.5|28495.5|28475.5|28495|28475|2
1606750200000|2020-11-30 15:30:00|28496|28476|28497.5|28477.5|28497.5|28477.5|28496|28476|6
1606750800000|2020-11-30 15:40:00|28496.5|28476.5|28495.5|28475.5|28496.5|28476.5|28494.5|28474.5|6
1606751100000|2020-11-30 15:45:00|28494.5|28474.5|28496.5|28476.5|28496.5|28476.5|28494|28474|7
1606751400000|2020-11-30 15:50:00|28495.5|28475.5|28496.5|28476.5|28496.5|28476.5|28495.5|28475.5|2
1606751700000|2020-11-30 15:55:00|28497|28477|28497.5|28477.5|28504.5|28484.5|28496.5|28476.5|25
1606752000000|2020-11-30 16:00:00|28498|28478|28500.5|28480.5|28505|28485|28498|28478|9
1606752300000|2020-11-30 16:05:00|28501|28481|28501|28481|28504.5|28484.5|28501|28481|15
1606752600000|2020-11-30 16:10:00|28500.5|28480.5|28501|28481|28501|28481|28499.5|28479.5|3
1606752900000|2020-11-30 16:15:00|28500.5|28480.5|28499.5|28479.5|28500.5|28480.5|28495|28475|6
1606753200000|2020-11-30 16:20:00|28494.5|28474.5|28499.5|28479.5|28499.5|28479.5|28494.5|28474.5|5
1606753500000|2020-11-30 16:25:00|28500|28480|28501.5|28481.5|28501.5|28481.5|28500|28480|2
1606753800000|2020-11-30 16:30:00|28500.5|28480.5|28505|28470|28505.5|28483|28493|28466|12
1606754100000|2020-11-30 16:35:00|28510|28475|28505|28470|28510|28475|28494|28462.5|19
1606754400000|2020-11-30 16:40:00|28508|28473|28508|28473|28508|28473|28508|28473|1
1606754700000|2020-11-30 16:45:00|28508.5|28473.5|28510|28475|28515.5|28485|28502.5|28473.5|8
1606755000000|2020-11-30 16:50:00|28509.5|28474.5|28503|28483|28509.5|28483|28499|28474.5|6
1606755300000|2020-11-30 16:55:00|28503.5|28483.5|28499.5|28479.5|28503.5|28483.5|28499.5|28479.5|2
1606755600000|2020-11-30 17:00:00|28501.5|28481.5|28499|28479|28505|28485|28499|28479|11
1606755900000|2020-11-30 17:05:00|28495.5|28475.5|28496|28476|28496|28476|28495.5|28475.5|2
1606756200000|2020-11-30 17:10:00|28497|28477|28503|28483|28503|28483|28497|28477|7
1606756500000|2020-11-30 17:15:00|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|1
1606756800000|2020-11-30 17:20:00|28505.5|28485.5|28501|28481|28508|28488|28499.5|28479.5|13
1606757100000|2020-11-30 17:25:00|28500.5|28480.5|28499.5|28479.5|28500.5|28480.5|28494.5|28474.5|7
1606757400000|2020-11-30 17:30:00|28500|28480|28499|28479|28500.5|28480.5|28498.5|28478.5|7
1606758300000|2020-11-30 17:45:00|28497.5|28477.5|28494|28474|28498|28478|28493.5|28473.5|5
1606758600000|2020-11-30 17:50:00|28494.5|28474.5|28499.5|28479.5|28500|28480|28494.5|28474.5|10
1606759200000|2020-11-30 18:00:00|28497|28477|28495.5|28475.5|28497|28477|28495|28475|6
1606759500000|2020-11-30 18:05:00|28493.5|28473.5|28507.5|28472.5|28508|28475|28489|28469|16
1606760400000|2020-11-30 18:20:00|28500|28480|28500|28480|28500|28480|28500|28480|1
1606763100000|2020-11-30 19:05:00|28501|28481|28501|28481|28501|28481|28501|28481|1
1606764900000|2020-11-30 19:35:00|28504|28484|28504|28484|28504|28484|28504|28484|1
1606765500000|2020-11-30 19:45:00|28506|28486|28506|28486|28506|28486|28505.5|28485.5|3
1606766700000|2020-11-30 20:05:00|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|1
1606767000000|2020-11-30 20:10:00|28508|28488|28511|28491|28511|28491|28508|28488|3
1606767300000|2020-11-30 20:15:00|28512|28492|28520|28500|28521|28501|28512|28492|16
1606767600000|2020-11-30 20:20:00|28519|28499|28519|28499|28519|28499|28519|28499|1
1606768500000|2020-11-30 20:35:00|28520|28500|28517.5|28497.5|28520|28500|28517.5|28497.5|3
1606768800000|2020-11-30 20:40:00|28518.5|28498.5|28521|28501|28523|28503|28518.5|28498.5|5
1606769100000|2020-11-30 20:45:00|28518|28498|28517.5|28497.5|28518|28498|28517.5|28497.5|2
1606769400000|2020-11-30 20:50:00|28519|28499|28517.5|28497.5|28523|28503|28517|28497|5
1606769700000|2020-11-30 20:55:00|28517|28497|28523|28503|28523.5|28503.5|28517|28497|5
1606789800000|2020-12-01 02:30:00|28493|28473|28493|28473|28493|28473|28493|28473|1
1606790100000|2020-12-01 02:35:00|28497.5|28477.5|28498|28478|28498|28478|28495|28475|12
1606790400000|2020-12-01 02:40:00|28497|28477|28498|28478|28498|28478|28497|28477|3
1606790700000|2020-12-01 02:45:00|28494.5|28474.5|28493|28473|28494.5|28474.5|28492|28472|7
1606791000000|2020-12-01 02:50:00|28492.5|28472.5|28492.5|28472.5|28493|28473|28492.5|28472.5|3
1606791300000|2020-12-01 02:55:00|28492|28472|28492.5|28472.5|28492.5|28472.5|28492|28472|2
1606791600000|2020-12-01 03:00:00|28492|28472|28492.1|28472.1|28492.5|28472.5|28491.6|28471.6|8
1606791900000|2020-12-01 03:05:00|28492.3|28472.3|28493|28473|28494|28474|28492.1|28472.1|9
1606792200000|2020-12-01 03:10:00|28495|28475|28498|28478|28498|28478|28492.3|28472.3|21
1606792500000|2020-12-01 03:15:00|28497|28477|28498|28478|28498.5|28478.5|28497|28477|11
1606792800000|2020-12-01 03:20:00|28497|28477|28492|28472|28497|28477|28492|28472|5
1606793400000|2020-12-01 03:30:00|28492.5|28472.5|28492|28472|28493.5|28473.5|28492|28472|5
1606793700000|2020-12-01 03:35:00|28491.6|28471.6|28491.6|28471.6|28491.6|28471.6|28491.6|28471.6|1
1606794000000|2020-12-01 03:40:00|28492|28472|28491.6|28471.6|28492|28472|28491.5|28471.5|5
1606794300000|2020-12-01 03:45:00|28492|28472|28492|28472|28492|28472|28492|28472|1
1606794900000|2020-12-01 03:55:00|28494|28474|28492|28472|28494|28474|28492|28472|5
1606795200000|2020-12-01 04:00:00|28494|28474|28493|28473|28494|28474|28493|28473|3
1606795500000|2020-12-01 04:05:00|28492.5|28472.5|28492|28472|28492.5|28472.5|28492|28472|2
1606796100000|2020-12-01 04:15:00|28499.5|28479.5|28498|28478|28499.5|28479.5|28497.5|28477.5|7
1606796400000|2020-12-01 04:20:00|28497|28477|28497|28477|28497|28477|28497|28477|1
1606796700000|2020-12-01 04:25:00|28492|28472|28491.5|28471.5|28492|28472|28491.5|28471.5|2
1606797000000|2020-12-01 04:30:00|28492.5|28472.5|28490|28470|28493|28473|28490|28470|7
1606797300000|2020-12-01 04:35:00|28491|28471|28490.5|28470.5|28491|28471|28490|28470|3
1606797600000|2020-12-01 04:40:00|28490|28470|28490|28470|28490|28470|28490|28470|1
1606800300000|2020-12-01 05:25:00|28490.1|28470.1|28488.5|28468.5|28491|28471|28486|28466|12
1606800600000|2020-12-01 05:30:00|28489|28469|28487|28467|28491.5|28471.5|28484|28464|8
1606800900000|2020-12-01 05:35:00|28482|28462|28482|28462|28483|28463|28481.5|28461.5|6
1606801200000|2020-12-01 05:40:00|28481.6|28461.6|28482.5|28462.5|28486.5|28466.5|28481|28461|18
1606801500000|2020-12-01 05:45:00|28482|28462|28482.5|28462.5|28482.5|28462.5|28479.3|28459.3|8
1606801800000|2020-12-01 05:50:00|28482|28462|28482|28462|28486|28466|28482|28462|5
1606802400000|2020-12-01 06:00:00|28482.5|28462.5|28483|28463|28484.5|28464.5|28482|28462|6
1606802700000|2020-12-01 06:05:00|28482|28462|28484|28464|28484|28464|28482|28462|3
1606803000000|2020-12-01 06:10:00|28482|28462|28484|28464|28484|28464|28482|28462|5
1606803300000|2020-12-01 06:15:00|28485.2|28465.2|28484|28464|28487|28467|28482|28462|8
1606803900000|2020-12-01 06:25:00|28482|28462|28482|28462|28483|28463|28482|28462|3
1606804200000|2020-12-01 06:30:00|28481.6|28461.6|28483|28463|28483|28463|28479|28459|12
1606804500000|2020-12-01 06:35:00|28484|28464|28488.5|28468.5|28489.1|28469.1|28483.5|28463.5|6
1606804800000|2020-12-01 06:40:00|28489|28469|28496|28476|28496.5|28476.5|28489|28469|6
1606805100000|2020-12-01 06:45:00|28496.5|28476.5|28488.8|28468.8|28496.5|28476.5|28487|28467|15
1606805400000|2020-12-01 06:50:00|28494|28474|28493|28473|28494.1|28474.1|28492.5|28472.5|14
1606805700000|2020-12-01 06:55:00|28492.6|28472.6|28488.5|28468.5|28492.6|28472.6|28488.5|28468.5|7
1606806000000|2020-12-01 07:00:00|28489|28469|28487.5|28467.5|28489|28469|28487.5|28467.5|4
1606806300000|2020-12-01 07:05:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1606806600000|2020-12-01 07:10:00|28488.5|28468.5|28485.5|28465.5|28488.5|28468.5|28485.5|28465.5|4
1606806900000|2020-12-01 07:15:00|28488|28468|28488|28468|28488.5|28468.5|28487|28467|6
1606807200000|2020-12-01 07:20:00|28487.5|28467.5|28488|28468|28488|28468|28487.5|28467.5|2
1606807500000|2020-12-01 07:25:00|28487.5|28467.5|28493|28473|28493.5|28473.5|28487.5|28467.5|10
1606807800000|2020-12-01 07:30:00|28493.5|28473.5|28491|28471|28499.7|28479.7|28491|28471|13
1606808100000|2020-12-01 07:35:00|28490.5|28470.5|28493|28473|28493|28473|28484.5|28464.5|10
1606808400000|2020-12-01 07:40:00|28492.5|28472.5|28493|28473|28495.5|28475.5|28491|28471|10
1606808700000|2020-12-01 07:45:00|28493.2|28473.2|28492|28472|28493.2|28473.2|28492|28472|3
1606809000000|2020-12-01 07:50:00|28492.2|28472.2|28495.5|28475.5|28498|28478|28491.5|28471.5|21
1606809300000|2020-12-01 07:55:00|28494.5|28474.5|28497|28477|28497.5|28477.5|28494.5|28474.5|6
1606809600000|2020-12-01 08:00:00|28497.4|28477.4|28497|28477|28498.7|28478.7|28497|28477|4
1606809900000|2020-12-01 08:05:00|28496.4|28476.4|28497.4|28477.4|28498.5|28478.5|28491.5|28471.5|23
1606810200000|2020-12-01 08:10:00|28497|28477|28497.4|28477.4|28498.7|28478.7|28497|28477|6
1606810500000|2020-12-01 08:15:00|28497|28477|28498.2|28478.2|28498.2|28478.2|28496.4|28476.4|8
1606810800000|2020-12-01 08:20:00|28496|28476|28497.7|28477.7|28497.7|28477.7|28496|28476|3
1606811100000|2020-12-01 08:25:00|28495.5|28475.5|28493.2|28473.2|28495.5|28475.5|28493|28473|5
1606811400000|2020-12-01 08:30:00|28492.7|28472.7|28492.5|28472.5|28493.3|28473.3|28492|28472|11
1606811700000|2020-12-01 08:35:00|28493|28473|28492.4|28472.4|28493.7|28473.7|28492.4|28472.4|3
1606812000000|2020-12-01 08:40:00|28492.1|28472.1|28493|28473|28493|28473|28491.4|28471.4|5
1606812300000|2020-12-01 08:45:00|28497.5|28477.5|28498|28478|28498.7|28478.7|28497.5|28477.5|7
1606812600000|2020-12-01 08:50:00|28497.5|28477.5|28498.5|28478.5|28498.5|28478.5|28497.5|28477.5|2
1606812900000|2020-12-01 08:55:00|28497.5|28477.5|28507.1|28487.1|28507.2|28487.2|28497.4|28477.4|11
1606813200000|2020-12-01 09:00:00|28505.8|28485.8|28498|28478|28505.8|28485.8|28497.5|28477.5|13
1606813500000|2020-12-01 09:05:00|28500.5|28480.5|28498|28478|28500.5|28480.5|28497.5|28477.5|8
1606813800000|2020-12-01 09:10:00|28499.5|28479.5|28500.5|28480.5|28501|28481|28498.5|28478.5|8
1606814100000|2020-12-01 09:15:00|28497.5|28477.5|28498.5|28478.5|28500|28480|28497.4|28477.4|8
1606814400000|2020-12-01 09:20:00|28498.3|28478.3|28498|28478|28498.3|28478.3|28497.5|28477.5|3
1606814700000|2020-12-01 09:25:00|28497.7|28477.7|28493|28473|28497.7|28477.7|28493|28473|7
1606815000000|2020-12-01 09:30:00|28495|28475|28493|28473|28497|28477|28492.7|28472.7|11
1606815600000|2020-12-01 09:40:00|28494|28474|28497.6|28477.6|28498.1|28478.1|28494|28474|5
1606815900000|2020-12-01 09:45:00|28498|28478|28498|28478|28498|28478|28498|28478|1
1606816200000|2020-12-01 09:50:00|28499|28479|28498|28478|28499.5|28479.5|28498|28478|4
1606816500000|2020-12-01 09:55:00|28499|28479|28499|28479|28499.5|28479.5|28498|28478|5
1606816800000|2020-12-01 10:00:00|28498.5|28478.5|28498.5|28478.5|28499|28479|28498|28478|5
1606817700000|2020-12-01 10:15:00|28499|28479|28500.5|28480.5|28502.6|28482.6|28498.5|28478.5|5
1606818300000|2020-12-01 10:25:00|28501|28481|28503|28483|28503|28483|28501|28481|2
1606818600000|2020-12-01 10:30:00|28503.5|28483.5|28503.5|28483.5|28504|28484|28503.5|28483.5|3
1606818900000|2020-12-01 10:35:00|28504.5|28484.5|28502.5|28482.5|28504.5|28484.5|28502.5|28482.5|4
1606819200000|2020-12-01 10:40:00|28503.5|28483.5|28503.5|28483.5|28503.5|28483.5|28503.5|28483.5|1
1606819500000|2020-12-01 10:45:00|28503|28483|28502.5|28482.5|28503|28483|28502.5|28482.5|2
1606819800000|2020-12-01 10:50:00|28500.5|28480.5|28502.5|28482.5|28503|28483|28500.5|28480.5|3
1606820100000|2020-12-01 10:55:00|28503|28483|28505.5|28485.5|28505.5|28485.5|28502.5|28482.5|4
1606820400000|2020-12-01 11:00:00|28508|28488|28507.5|28487.5|28508|28488|28507.5|28487.5|4
1606820700000|2020-12-01 11:05:00|28509|28489|28507.4|28487.4|28510.5|28490.5|28507.4|28487.4|8
1606821000000|2020-12-01 11:10:00|28508.7|28488.7|28507.4|28487.4|28508.7|28488.7|28507.4|28487.4|2
1606821300000|2020-12-01 11:15:00|28508.7|28488.7|28507.4|28487.4|28508.7|28488.7|28507.4|28487.4|2
1606821600000|2020-12-01 11:20:00|28508.3|28488.3|28510.5|28490.5|28510.5|28490.5|28507.4|28487.4|6
1606821900000|2020-12-01 11:25:00|28511.5|28491.5|28510.5|28490.5|28511.5|28491.5|28510.5|28490.5|2
1606822200000|2020-12-01 11:30:00|28509|28489|28510.5|28490.5|28510.5|28490.5|28507.7|28487.7|4
1606822500000|2020-12-01 11:35:00|28507.7|28487.7|28507.7|28487.7|28507.7|28487.7|28507.7|28487.7|1
1606823100000|2020-12-01 11:45:00|28509|28489|28509|28489|28509|28489|28509|28489|1
1606823700000|2020-12-01 11:55:00|28509.7|28489.7|28509|28489|28509.7|28489.7|28509|28489|2
1606824000000|2020-12-01 12:00:00|28509.7|28489.7|28507.7|28487.7|28510.8|28490.8|28507.7|28487.7|7
1606824300000|2020-12-01 12:05:00|28507.8|28487.8|28507.7|28487.7|28508.4|28488.4|28507.7|28487.7|5
1606824600000|2020-12-01 12:10:00|28513|28493|28510.5|28490.5|28513|28493|28510.5|28490.5|2
1606824900000|2020-12-01 12:15:00|28511.7|28491.7|28514|28494|28514|28494|28510.5|28490.5|7
1606825500000|2020-12-01 12:25:00|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|1
1606825800000|2020-12-01 12:30:00|28514|28494|28514|28494|28514|28494|28514|28494|1
1606826100000|2020-12-01 12:35:00|28515.8|28495.8|28515.8|28495.8|28517.2|28497.2|28515.8|28495.8|3
1606826400000|2020-12-01 12:40:00|28518|28498|28513.4|28493.4|28518.8|28498.8|28513.3|28493.3|8
1606827000000|2020-12-01 12:50:00|28513.9|28493.9|28514.1|28494.1|28514.1|28494.1|28513.9|28493.9|2
1606827300000|2020-12-01 12:55:00|28515.6|28495.6|28515.5|28495.5|28518.6|28498.6|28512.5|28492.5|12
1606827600000|2020-12-01 13:00:00|28517|28497|28517.5|28497.5|28517.5|28497.5|28517|28497|2
1606827900000|2020-12-01 13:05:00|28517.4|28497.4|28517.4|28497.4|28517.4|28497.4|28517.4|28497.4|1
1606828500000|2020-12-01 13:15:00|28518.5|28498.5|28517|28497|28518.5|28498.5|28517|28497|3
1606828800000|2020-12-01 13:20:00|28516|28496|28516|28496|28516|28496|28515.4|28495.4|3
1606829100000|2020-12-01 13:25:00|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|1
1606829400000|2020-12-01 13:30:00|28514.7|28494.7|28516|28496|28516.5|28496.5|28514.7|28494.7|3
1606829700000|2020-12-01 13:35:00|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|1
1606830000000|2020-12-01 13:40:00|28517.2|28497.2|28516|28496|28517.2|28497.2|28516|28496|3
1606830300000|2020-12-01 13:45:00|28516.7|28496.7|28516|28496|28521.5|28501.5|28516|28496|16
1606830600000|2020-12-01 13:50:00|28519.8|28499.8|28520.5|28500.5|28520.5|28500.5|28515.4|28495.4|8
1606830900000|2020-12-01 13:55:00|28522|28502|28517.8|28497.8|28522.5|28502.5|28517.8|28497.8|6
1606831200000|2020-12-01 14:00:00|28517.5|28497.5|28521|28501|28523|28503|28517.5|28497.5|6
1606831500000|2020-12-01 14:05:00|28520.5|28500.5|28520.5|28500.5|28520.5|28500.5|28520.5|28500.5|1
1606831800000|2020-12-01 14:10:00|28523|28503|28520.5|28500.5|28523|28503|28520.5|28500.5|5
1606832100000|2020-12-01 14:15:00|28523|28503|28523|28503|28523|28503|28522.5|28502.5|3
1606832400000|2020-12-01 14:20:00|28525|28505|28522.5|28502.5|28525|28505|28522.5|28502.5|3
1606832700000|2020-12-01 14:25:00|28523.5|28503.5|28524.5|28504.5|28527|28507|28519|28499|10
1606833000000|2020-12-01 14:30:00|28524|28504|28546|28511|28548|28515|28524|28504|23
1606833300000|2020-12-01 14:35:00|28538|28518|28525|28505|28538|28518|28525|28503|9
1606833600000|2020-12-01 14:40:00|28521.5|28501.5|28519.5|28499.5|28523|28503|28519.5|28499.5|10
1606833900000|2020-12-01 14:45:00|28520|28500|28518|28498|28520|28500|28515.5|28495.5|9
1606834200000|2020-12-01 14:50:00|28518.5|28498.5|28522|28502|28523|28503|28518|28498|17
1606834500000|2020-12-01 14:55:00|28521.5|28501.5|28523|28503|28528.5|28508.5|28521.5|28501.5|11
1606834800000|2020-12-01 15:00:00|28521.5|28501.5|28520|28500|28521.5|28501.5|28519|28499|8
1606835100000|2020-12-01 15:05:00|28520.5|28500.5|28521.5|28501.5|28523|28503|28520.5|28500.5|6
1606835400000|2020-12-01 15:10:00|28521|28501|28516.5|28496.5|28521|28501|28516|28496|11
1606835700000|2020-12-01 15:15:00|28518|28498|28518|28498|28523|28503|28516.5|28496.5|13
1606836000000|2020-12-01 15:20:00|28518.5|28498.5|28530|28495|28531|28501.4|28510.5|28490.5|22
1606836300000|2020-12-01 15:25:00|28527.5|28492.5|28517.5|28497.5|28527.5|28498|28515|28492.5|9
1606836600000|2020-12-01 15:30:00|28516|28496|28520.5|28500.5|28525.5|28505.5|28516|28496|8
1606836900000|2020-12-01 15:35:00|28520|28500|28523|28503|28523|28503|28520|28500|2
1606837200000|2020-12-01 15:40:00|28520.5|28500.5|28521|28501|28521|28501|28520.5|28500.5|2
1606837500000|2020-12-01 15:45:00|28520.5|28500.5|28513|28493|28520.5|28500.5|28513|28493|5
1606837800000|2020-12-01 15:50:00|28515|28495|28516|28496|28518.5|28498.5|28510|28490|21
1606838100000|2020-12-01 15:55:00|28515|28495|28519|28499|28519|28499|28509.5|28489.5|10
1606838400000|2020-12-01 16:00:00|28513|28493|28513|28493|28513|28493|28511.5|28491.5|5
1606838700000|2020-12-01 16:05:00|28508|28488|28513.5|28493.5|28513.5|28493.5|28507|28487|18
1606839300000|2020-12-01 16:15:00|28514|28494|28517.5|28497.5|28519.5|28499.5|28512.5|28492.5|20
1606839600000|2020-12-01 16:20:00|28516.5|28496.5|28513|28493|28516.5|28496.5|28513|28493|3
1606839900000|2020-12-01 16:25:00|28515.5|28495.5|28513|28493|28517|28497|28513|28493|7
1606840200000|2020-12-01 16:30:00|28512.5|28492.5|28510.5|28490.5|28513|28493|28510.5|28490.5|4
1606840500000|2020-12-01 16:35:00|28511|28491|28510|28490|28511|28491|28508|28488|4
1606840800000|2020-12-01 16:40:00|28509.5|28489.5|28510|28490|28510|28490|28509.5|28489.5|2
1606841100000|2020-12-01 16:45:00|28512.5|28492.5|28512|28492|28512.5|28492.5|28512|28492|2
1606841400000|2020-12-01 16:50:00|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|1
1606841700000|2020-12-01 16:55:00|28511|28491|28509.5|28489.5|28511|28491|28509.5|28489.5|2
1606842000000|2020-12-01 17:00:00|28510|28490|28510.5|28490.5|28510.5|28490.5|28509.5|28489.5|4
1606842300000|2020-12-01 17:05:00|28510|28490|28498|28478|28510.5|28490.5|28498|28478|12
1606842600000|2020-12-01 17:10:00|28497.5|28477.5|28503|28483|28503|28483|28494.5|28474.5|9
1606842900000|2020-12-01 17:15:00|28497.5|28477.5|28498|28478|28502.5|28482.5|28497.5|28477.5|6
1606843200000|2020-12-01 17:20:00|28497.5|28477.5|28503|28483|28505|28485|28497.5|28477.5|4
1606843500000|2020-12-01 17:25:00|28497.5|28477.5|28500|28480|28502.5|28482.5|28488|28468|24
1606843800000|2020-12-01 17:30:00|28500.5|28480.5|28496.5|28476.5|28501|28481|28496.5|28476.5|10
1606844100000|2020-12-01 17:35:00|28492|28472|28493|28473|28494.5|28474.5|28492|28472|6
1606844700000|2020-12-01 17:45:00|28493.5|28473.5|28493.5|28473.5|28493.5|28473.5|28493.5|28473.5|1
1606845900000|2020-12-01 18:05:00|28493|28473|28489|28469|28493|28473|28489|28469|7
1606846200000|2020-12-01 18:10:00|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|28490|28470|3
1606846800000|2020-12-01 18:20:00|28490|28470|28489.5|28469.5|28490|28470|28489.5|28469.5|2
1606847700000|2020-12-01 18:35:00|28490.5|28470.5|28489.5|28469.5|28491|28471|28489.5|28469.5|4
1606848000000|2020-12-01 18:40:00|28490|28470|28489.5|28469.5|28490|28470|28489.5|28469.5|2
1606849500000|2020-12-01 19:05:00|28486.5|28466.5|28486.5|28466.5|28486.5|28466.5|28486.5|28466.5|1
1606850100000|2020-12-01 19:15:00|28486|28466|28487.5|28467.5|28487.5|28467.5|28486|28466|4
1606850400000|2020-12-01 19:20:00|28486.8|28466.8|28492|28472|28495|28472|28486|28460|13
1606850700000|2020-12-01 19:25:00|28491.5|28471.5|28491.5|28471.5|28491.5|28471.5|28491.5|28471.5|1
1606851000000|2020-12-01 19:30:00|28493.5|28473.5|28494.5|28474.5|28494.5|28474.5|28493.5|28473.5|4
1606851600000|2020-12-01 19:40:00|28495|28475|28490.5|28470.5|28495|28475|28490|28470|5
1606851900000|2020-12-01 19:45:00|28490|28470|28490|28470|28490|28470|28490|28470|1
1606852500000|2020-12-01 19:55:00|28491.5|28471.5|28490|28470|28495|28475|28489.5|28469.5|9
1606852800000|2020-12-01 20:00:00|28490.5|28470.5|28491|28471|28491|28471|28490|28470|3
1606853100000|2020-12-01 20:05:00|28491.5|28471.5|28492|28472|28492|28472|28491.5|28471.5|2
1606855500000|2020-12-01 20:45:00|28491.5|28471.5|28488|28468|28491.5|28471.5|28486|28466|6
1606855800000|2020-12-01 20:50:00|28487.5|28467.5|28490.5|28470.5|28491|28471|28487.5|28467.5|5
1606856100000|2020-12-01 20:55:00|28489.5|28469.5|28489|28469|28489.5|28469.5|28488.5|28468.5|4
1606876200000|2020-12-02 02:30:00|28449|28429|28448|28428|28449.5|28429.5|28448|28428|9
1606876500000|2020-12-02 02:35:00|28443.5|28423.5|28444|28424|28445.5|28425.5|28443.5|28423.5|5
1606876800000|2020-12-02 02:40:00|28443|28423|28443|28423|28449.5|28429.5|28437.5|28417.5|28
1606877100000|2020-12-02 02:45:00|28442|28422|28439|28419|28442|28422|28437|28417|9
1606877400000|2020-12-02 02:50:00|28436|28416|28434|28414|28436|28416|28434|28414|2
1606877700000|2020-12-02 02:55:00|28435.5|28415.5|28434|28414|28436|28416|28431|28411|8
1606878000000|2020-12-02 03:00:00|28436|28416|28418.5|28398.5|28436.5|28416.5|28416|28396|30
1606878300000|2020-12-02 03:05:00|28418|28398|28423.5|28403.5|28424|28404|28418|28398|15
1606878600000|2020-12-02 03:10:00|28424|28404|28428|28408|28431.5|28411.5|28424|28404|11
1606878900000|2020-12-02 03:15:00|28427.5|28407.5|28415|28395|28428|28408|28415|28395|20
1606879200000|2020-12-02 03:20:00|28412|28392|28411|28391|28412|28392|28410|28390|7
1606879500000|2020-12-02 03:25:00|28410.5|28390.5|28406|28386|28411|28391|28405|28385|13
1606879800000|2020-12-02 03:30:00|28405.5|28385.5|28409.5|28389.5|28409.5|28389.5|28403.8|28383.8|18
1606880100000|2020-12-02 03:35:00|28408|28388|28418.5|28398.5|28420|28400|28407.5|28387.5|22
1606880400000|2020-12-02 03:40:00|28418|28398|28414.5|28394.5|28418|28398|28413.5|28393.5|10
1606880700000|2020-12-02 03:45:00|28413.5|28393.5|28413|28393|28413.5|28393.5|28413|28393|2
1606881000000|2020-12-02 03:50:00|28412.5|28392.5|28412.5|28392.5|28413|28393|28412.5|28392.5|3
1606881300000|2020-12-02 03:55:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606881600000|2020-12-02 04:00:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28413|28393|6
1606881900000|2020-12-02 04:05:00|28423.5|28403.5|28424.5|28404.5|28431|28411|28420|28400|13
1606882200000|2020-12-02 04:10:00|28425|28405|28426.5|28406.5|28426.5|28406.5|28425|28405|2
1606883400000|2020-12-02 04:30:00|28426|28406|28424.5|28404.5|28426|28406|28422.5|28402.5|4
1606883700000|2020-12-02 04:35:00|28425|28405|28426|28406|28426.5|28406.5|28425|28405|7
1606884000000|2020-12-02 04:40:00|28427.5|28407.5|28427|28407|28427.5|28407.5|28427|28407|2
1606884600000|2020-12-02 04:50:00|28425.5|28405.5|28426|28406|28426|28406|28425.5|28405.5|2
1606885200000|2020-12-02 05:00:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606886400000|2020-12-02 05:20:00|28425|28405|28435.5|28415.5|28437|28417|28422|28402|37
1606886700000|2020-12-02 05:25:00|28434.5|28414.5|28428|28408|28434.5|28414.5|28427.5|28407.5|10
1606887000000|2020-12-02 05:30:00|28427.5|28407.5|28428|28408|28428|28408|28427.5|28407.5|2
1606887600000|2020-12-02 05:40:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606887900000|2020-12-02 05:45:00|28422|28402|28422|28402|28422|28402|28422|28402|1
1606888200000|2020-12-02 05:50:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|5
1606888500000|2020-12-02 05:55:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606888800000|2020-12-02 06:00:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1606889100000|2020-12-02 06:05:00|28433.5|28413.5|28432.5|28412.5|28433.5|28413.5|28432.5|28412.5|5
1606889400000|2020-12-02 06:10:00|28433|28413|28427.5|28407.5|28437.5|28417.5|28427.5|28407.5|7
1606889700000|2020-12-02 06:15:00|28429|28409|28428|28408|28429|28409|28428|28408|3
1606890000000|2020-12-02 06:20:00|28428.5|28408.5|28428.5|28408.5|28432.5|28412.5|28427.5|28407.5|7
1606890300000|2020-12-02 06:25:00|28428|28408|28425|28405|28428|28408|28425|28405|4
1606890600000|2020-12-02 06:30:00|28427.5|28407.5|28425|28405|28428|28408|28425|28405|4
1606890900000|2020-12-02 06:35:00|28425.5|28405.5|28432|28412|28432.5|28412.5|28425.5|28405.5|4
1606891200000|2020-12-02 06:40:00|28429.5|28409.5|28427.5|28407.5|28430|28410|28426.5|28406.5|7
1606891500000|2020-12-02 06:45:00|28422.5|28402.5|28418.5|28398.5|28423|28403|28418|28398|5
1606891800000|2020-12-02 06:50:00|28418|28398|28420|28400|28420|28400|28407.5|28387.5|43
1606892100000|2020-12-02 06:55:00|28421.5|28401.5|28423|28403|28428.5|28408.5|28418|28398|30
1606892400000|2020-12-02 07:00:00|28422.5|28402.5|28422|28402|28425|28405|28422|28402|6
1606892700000|2020-12-02 07:05:00|28418|28398|28419|28399|28419|28399|28418|28398|5
1606893000000|2020-12-02 07:10:00|28421.5|28401.5|28419|28399|28422|28402|28419|28399|7
1606893300000|2020-12-02 07:15:00|28421.5|28401.5|28417|28397|28422|28402|28416|28396|14
1606893600000|2020-12-02 07:20:00|28416|28396|28415.5|28395.5|28417|28397|28415|28395|8
1606893900000|2020-12-02 07:25:00|28416|28396|28421|28401|28421.5|28401.5|28416|28396|9
1606894200000|2020-12-02 07:30:00|28418|28398|28414.5|28394.5|28423.2|28403.2|28414.5|28394.5|10
1606894500000|2020-12-02 07:35:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1606894800000|2020-12-02 07:40:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28411|28391|7
1606895100000|2020-12-02 07:45:00|28412|28392|28413|28393|28415.5|28395.5|28412|28392|8
1606895400000|2020-12-02 07:50:00|28414|28394|28420|28400|28420|28400|28414|28394|5
1606895700000|2020-12-02 07:55:00|28417.5|28397.5|28423|28403|28423|28403|28417.5|28397.5|13
1606896000000|2020-12-02 08:00:00|28422.5|28402.5|28431.5|28411.5|28433|28413|28422.5|28394.5|35
1606896300000|2020-12-02 08:05:00|28431.9|28411.9|28433.8|28413.8|28434|28414|28427.2|28407.2|44
1606896600000|2020-12-02 08:10:00|28434.3|28414.3|28434|28414|28434.3|28414.3|28432.2|28412.2|15
1606896900000|2020-12-02 08:15:00|28432.5|28412.5|28430|28410|28434|28414|28427.5|28407.5|26
1606897200000|2020-12-02 08:20:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28426|28406|7
1606897500000|2020-12-02 08:25:00|28431|28411|28432.5|28412.5|28432.5|28412.5|28431|28411|6
1606897800000|2020-12-02 08:30:00|28431.9|28411.9|28428.5|28408.5|28433|28413|28428.5|28408.5|18
1606898100000|2020-12-02 08:35:00|28427.9|28407.9|28427.5|28407.5|28427.9|28407.9|28427.5|28407.5|3
1606898700000|2020-12-02 08:45:00|28428.2|28408.2|28433|28413|28433|28413|28427.5|28407.5|4
1606899000000|2020-12-02 08:50:00|28432.4|28412.4|28433|28413|28433|28413|28432.3|28412.3|3
1606899600000|2020-12-02 09:00:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1606899900000|2020-12-02 09:05:00|28434.2|28414.2|28433.5|28413.5|28434.2|28414.2|28432.5|28412.5|4
1606900200000|2020-12-02 09:10:00|28435.5|28415.5|28434|28414|28435.5|28415.5|28430|28410|6
1606900500000|2020-12-02 09:15:00|28433.3|28413.3|28434|28414|28434|28414|28433.3|28413.3|3
1606900800000|2020-12-02 09:20:00|28432.5|28412.5|28429.9|28409.9|28432.5|28412.5|28428|28408|4
1606901100000|2020-12-02 09:25:00|28430|28410|28431.4|28411.4|28433.7|28413.7|28430|28410|6
1606901400000|2020-12-02 09:30:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1606901700000|2020-12-02 09:35:00|28431.4|28411.4|28431.1|28411.1|28431.4|28411.4|28430.5|28410.5|3
1606902000000|2020-12-02 09:40:00|28430.5|28410.5|28431.4|28411.4|28432.7|28412.7|28430.5|28410.5|4
1606903800000|2020-12-02 10:10:00|28432.7|28412.7|28431.4|28411.4|28432.7|28412.7|28431.4|28411.4|2
1606904400000|2020-12-02 10:20:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1606905300000|2020-12-02 10:35:00|28431.5|28411.5|28430|28410|28432.5|28412.5|28430|28410|4
1606905600000|2020-12-02 10:40:00|28432.5|28412.5|28432.2|28412.2|28433.7|28413.7|28432.2|28412.2|5
1606905900000|2020-12-02 10:45:00|28427.5|28407.5|28427.5|28407.5|28428.6|28408.6|28427.5|28407.5|5
1606906200000|2020-12-02 10:50:00|28428|28408|28430|28410|28430|28410|28428|28408|3
1606906500000|2020-12-02 10:55:00|28433|28413|28432.5|28412.5|28433|28413|28427.5|28407.5|24
1606906800000|2020-12-02 11:00:00|28430|28410|28430|28410|28433|28413|28427.5|28407.5|12
1606908000000|2020-12-02 11:20:00|28430.7|28410.7|28430|28410|28430.7|28410.7|28430|28410|2
1606910100000|2020-12-02 11:55:00|28430.7|28410.7|28432|28412|28433.6|28413.6|28430.7|28410.7|4
1606910400000|2020-12-02 12:00:00|28432.2|28412.2|28433.2|28413.2|28433.2|28413.2|28432.2|28412.2|3
1606910700000|2020-12-02 12:05:00|28433.9|28413.9|28433.2|28413.2|28433.9|28413.9|28433.2|28413.2|2
1606911600000|2020-12-02 12:20:00|28433.9|28413.9|28437.2|28417.2|28437.5|28417.5|28433.2|28413.2|9
1606911900000|2020-12-02 12:25:00|28436.5|28416.5|28441.8|28421.8|28442.5|28422.5|28436|28416|11
1606912200000|2020-12-02 12:30:00|28441.9|28421.9|28443.3|28423.3|28444|28424|28441.9|28421.9|4
1606912500000|2020-12-02 12:35:00|28444|28424|28444|28424|28444|28424|28444|28424|1
1606912800000|2020-12-02 12:40:00|28443.3|28423.3|28448.7|28428.7|28450.5|28430.5|28443.3|28423.3|9
1606913100000|2020-12-02 12:45:00|28448.1|28428.1|28444|28424|28449|28429|28443.8|28423.8|13
1606913400000|2020-12-02 12:50:00|28444.5|28424.5|28441.3|28421.3|28445.3|28425.3|28441.3|28421.3|6
1606913700000|2020-12-02 12:55:00|28442.4|28422.4|28441.3|28421.3|28442.4|28422.4|28441.3|28421.3|2
1606914000000|2020-12-02 13:00:00|28440.3|28420.3|28438.3|28418.3|28440.3|28420.3|28438.3|28418.3|3
1606914300000|2020-12-02 13:05:00|28437.5|28417.5|28436.5|28416.5|28437.5|28417.5|28436.5|28416.5|2
1606914600000|2020-12-02 13:10:00|28435|28415|28422.4|28402.4|28435|28415|28420|28394.9|15
1606914900000|2020-12-02 13:15:00|28423.5|28403.5|28427.4|28407.4|28430|28410|28422.4|28402.4|24
1606915200000|2020-12-02 13:20:00|28427.5|28407.5|28427.4|28407.4|28427.5|28407.5|28427.4|28407.4|2
1606915800000|2020-12-02 13:30:00|28426.5|28406.5|28425|28405|28426.5|28406.5|28425|28405|2
1606916100000|2020-12-02 13:35:00|28426.9|28406.9|28427.1|28407.1|28427.2|28407.2|28426.9|28406.9|3
1606916400000|2020-12-02 13:40:00|28427|28407|28425|28405|28427|28407|28425|28405|2
1606916700000|2020-12-02 13:45:00|28427.1|28407.1|28427.1|28407.1|28427.2|28407.2|28427.1|28407.1|3
1606917000000|2020-12-02 13:50:00|28430|28410|28432.1|28412.1|28435|28415|28430|28410|13
1606917300000|2020-12-02 13:55:00|28435|28415|28435|28415|28435|28415|28435|28415|1
1606917600000|2020-12-02 14:00:00|28432.5|28412.5|28432.5|28412.5|28433|28413|28432.5|28412.5|3
1606917900000|2020-12-02 14:05:00|28431.5|28411.5|28431.5|28411.5|28431.5|28411.5|28431.5|28411.5|1
1606918200000|2020-12-02 14:10:00|28429|28409|28431.5|28411.5|28431.5|28411.5|28429|28409|2
1606918800000|2020-12-02 14:20:00|28435|28415|28433|28413|28435|28415|28431.5|28411.5|5
1606919100000|2020-12-02 14:25:00|28432.5|28412.5|28434|28414|28434|28414|28432.5|28412.5|2
1606919400000|2020-12-02 14:30:00|28433|28413|28432.5|28412.5|28434|28414|28432.5|28412.5|4
1606919700000|2020-12-02 14:35:00|28433|28413|28440|28420|28440|28420|28433|28413|4
1606920000000|2020-12-02 14:40:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28434.5|28414.5|5
1606920300000|2020-12-02 14:45:00|28436|28416|28434.5|28414.5|28436|28416|28434.5|28414.5|4
1606920900000|2020-12-02 14:55:00|28435|28415|28431.5|28411.5|28435|28415|28429.5|28409.5|10
1606921200000|2020-12-02 15:00:00|28424.5|28404.5|28419.5|28399.5|28426|28406|28415|28395|13
1606921500000|2020-12-02 15:05:00|28418.5|28398.5|28416.5|28396.5|28421.5|28401.5|28415.5|28395.5|15
1606921800000|2020-12-02 15:10:00|28417|28397|28418|28398|28418|28398|28416.5|28396.5|22
1606922100000|2020-12-02 15:15:00|28417.5|28397.5|28412.5|28392.5|28417.5|28397.5|28412.5|28392.5|6
1606922400000|2020-12-02 15:20:00|28412|28392|28415.5|28395.5|28418|28398|28410|28390|25
1606922700000|2020-12-02 15:25:00|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|1
1606923000000|2020-12-02 15:30:00|28417|28397|28417.5|28397.5|28419.5|28399.5|28416.5|28396.5|5
1606923300000|2020-12-02 15:35:00|28417|28397|28416|28396|28417|28397|28414.5|28394.5|6
1606923600000|2020-12-02 15:40:00|28415|28395|28415|28395|28415|28395|28415|28395|1
1606923900000|2020-12-02 15:45:00|28414.5|28394.5|28419.5|28399.5|28419.5|28399.5|28413|28393|7
1606924200000|2020-12-02 15:50:00|28418|28398|28417|28397|28419.5|28399.5|28417|28397|4
1606924500000|2020-12-02 15:55:00|28415|28395|28416.5|28396.5|28419.5|28399.5|28415|28395|5
1606924800000|2020-12-02 16:00:00|28417|28397|28419.5|28399.5|28419.5|28399.5|28417|28397|2
1606925100000|2020-12-02 16:05:00|28416.5|28396.5|28419.5|28399.5|28420|28400|28415.5|28395.5|9
1606925400000|2020-12-02 16:10:00|28420.5|28400.5|28426.5|28406.5|28430|28410|28420.5|28400.5|28
1606925700000|2020-12-02 16:15:00|28427|28407|28425.5|28405.5|28427|28407|28425|28405|8
1606926300000|2020-12-02 16:25:00|28425|28405|28423.5|28403.5|28425|28405|28423.5|28403.5|2
1606926600000|2020-12-02 16:30:00|28422.5|28402.5|28420.5|28400.5|28422.5|28402.5|28417.5|28397.5|17
1606926900000|2020-12-02 16:35:00|28418.5|28398.5|28418.5|28398.5|28418.5|28398.5|28417.5|28397.5|4
1606927200000|2020-12-02 16:40:00|28419|28399|28418.5|28398.5|28421.5|28401.5|28418.5|28398.5|4
1606927500000|2020-12-02 16:45:00|28419.5|28399.5|28418|28398|28423|28403|28418|28398|10
1606927800000|2020-12-02 16:50:00|28417|28397|28417|28397|28417|28397|28417|28397|1
1606928100000|2020-12-02 16:55:00|28416.5|28396.5|28422|28402|28430|28402|28416.5|28395|8
1606928400000|2020-12-02 17:00:00|28422.5|28402.5|28420|28400|28423|28403|28418.5|28398.5|7
1606928700000|2020-12-02 17:05:00|28420.5|28400.5|28423|28403|28425.5|28405.5|28418|28398|10
1606929000000|2020-12-02 17:10:00|28431|28411|28437.5|28402.5|28438.5|28411|28431|28402.5|5
1606929600000|2020-12-02 17:20:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1606929900000|2020-12-02 17:25:00|28435|28400|28435|28400|28435|28400|28435|28400|1
1606930200000|2020-12-02 17:30:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1606930500000|2020-12-02 17:35:00|28435|28400|28431.5|28411.5|28439.5|28413|28428|28400|7
1606930800000|2020-12-02 17:40:00|28433.5|28413.5|28432.5|28412.5|28436|28413.5|28430.5|28399|8
1606931100000|2020-12-02 17:45:00|28426|28406|28426|28406|28432.5|28410|28424.5|28397.5|19
1606931400000|2020-12-02 17:50:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428|28408|3
1606931700000|2020-12-02 17:55:00|28427.5|28407.5|28423.5|28403.5|28427.5|28407.5|28423.5|28403.5|5
1606932600000|2020-12-02 18:10:00|28425.5|28405.5|28425.5|28405.5|28425.5|28405.5|28425.5|28405.5|1
1606932900000|2020-12-02 18:15:00|28426|28406|28423.5|28403.5|28426|28406|28423.5|28403.5|3
1606933200000|2020-12-02 18:20:00|28424|28404|28425.5|28405.5|28426|28406|28424|28404|3
1606933500000|2020-12-02 18:25:00|28423.5|28403.5|28426.5|28406.5|28426.5|28406.5|28423.5|28403.5|5
1606934700000|2020-12-02 18:45:00|28427.5|28407.5|28429.5|28409.5|28429.5|28409.5|28427.5|28407.5|10
1606935000000|2020-12-02 18:50:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606935300000|2020-12-02 18:55:00|28426.5|28406.5|28435|28400|28435|28406.5|28426.5|28400|2
1606935600000|2020-12-02 19:00:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606935900000|2020-12-02 19:05:00|28428.5|28408.5|28429.5|28409.5|28429.5|28409.5|28428.5|28408.5|2
1606936200000|2020-12-02 19:10:00|28428.5|28408.5|28426.5|28406.5|28428.5|28408.5|28426.5|28406.5|4
1606936800000|2020-12-02 19:20:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1606937400000|2020-12-02 19:30:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1606937700000|2020-12-02 19:35:00|28428.5|28408.5|28429.5|28409.5|28429.5|28409.5|28428|28408|4
1606938000000|2020-12-02 19:40:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606938300000|2020-12-02 19:45:00|28426.5|28406.5|28424.5|28404.5|28427.5|28407.5|28424.5|28404.5|7
1606938600000|2020-12-02 19:50:00|28424|28404|28424.5|28404.5|28424.5|28404.5|28424|28404|2
1606938900000|2020-12-02 19:55:00|28425|28405|28427|28407|28427|28407|28425|28405|4
1606939500000|2020-12-02 20:05:00|28425|28405|28424.5|28404.5|28425|28405|28424.5|28404.5|2
1606940100000|2020-12-02 20:15:00|28426|28406|28425.5|28405.5|28426.5|28406.5|28425.5|28405.5|4
1606941300000|2020-12-02 20:35:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28421.5|28401.5|5
1606941600000|2020-12-02 20:40:00|28424.5|28404.5|28425|28405|28425|28405|28424.5|28404.5|2
1606941900000|2020-12-02 20:45:00|28425.5|28405.5|28425|28405|28425.5|28405.5|28425|28405|2
1606942500000|2020-12-02 20:55:00|28418|28398|28423.5|28388.5|28424|28398|28415|28388.5|7
1606942800000|2020-12-02 21:00:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1606962600000|2020-12-03 02:30:00|28365.5|28345.5|28364|28344|28365.5|28345.5|28363.8|28343.8|6
1606962900000|2020-12-03 02:35:00|28363.8|28343.8|28364|28344|28364|28344|28363.8|28343.8|2
1606963200000|2020-12-03 02:40:00|28363.8|28343.8|28364|28344|28365.5|28345.5|28363.8|28343.8|4
1606963500000|2020-12-03 02:45:00|28365.5|28345.5|28370.5|28350.5|28370.5|28350.5|28365.5|28345.5|9
1606963800000|2020-12-03 02:50:00|28369|28349|28372|28352|28374.5|28354.5|28367|28347|12
1606964100000|2020-12-03 02:55:00|28371.1|28351.1|28369|28349|28371.1|28351.1|28368.5|28348.5|4
1606964400000|2020-12-03 03:00:00|28368.5|28348.5|28367|28347|28368.5|28348.5|28367|28347|2
1606964700000|2020-12-03 03:05:00|28369.5|28349.5|28369|28349|28369.5|28349.5|28368.5|28348.5|4
1606965000000|2020-12-03 03:10:00|28368.1|28348.1|28364|28344|28369.6|28349.6|28363.5|28343.5|36
1606965300000|2020-12-03 03:15:00|28363|28343|28363|28343|28363|28343|28362.6|28342.6|5
1606965600000|2020-12-03 03:20:00|28362.6|28342.6|28358|28338|28363|28343|28358|28338|5
1606965900000|2020-12-03 03:25:00|28360.5|28340.5|28358|28338|28360.5|28340.5|28357.6|28337.6|7
1606966200000|2020-12-03 03:30:00|28359.5|28339.5|28358|28338|28359.5|28339.5|28358|28338|4
1606966500000|2020-12-03 03:35:00|28358.5|28338.5|28358|28338|28359|28339|28358|28338|4
1606966800000|2020-12-03 03:40:00|28360|28340|28360|28340|28362.5|28342.5|28359.5|28339.5|9
1606967100000|2020-12-03 03:45:00|28360.5|28340.5|28359.5|28339.5|28360.5|28340.5|28358.5|28338.5|5
1606967700000|2020-12-03 03:55:00|28357.5|28337.5|28351|28331|28359.5|28339.5|28351|28331|4
1606968000000|2020-12-03 04:00:00|28350|28330|28348.5|28328.5|28362|28336.5|28345.6|28323.1|37
1606968300000|2020-12-03 04:05:00|28348|28328|28348.5|28328.5|28348.5|28328.5|28348|28328|44
1606968900000|2020-12-03 04:15:00|28350|28330|28359|28339|28359|28339|28350|28330|6
1606969200000|2020-12-03 04:20:00|28360.3|28340.3|28360.3|28340.3|28360.3|28340.3|28360.3|28340.3|1
1606969800000|2020-12-03 04:30:00|28362.8|28342.8|28365|28345|28365|28345|28362.8|28342.8|2
1606970100000|2020-12-03 04:35:00|28365.3|28345.3|28365.5|28345.5|28366|28346|28365.3|28345.3|4
1606970400000|2020-12-03 04:40:00|28366|28346|28370.5|28350.5|28370.5|28350.5|28366|28346|19
1606971000000|2020-12-03 04:50:00|28370|28350|28369.5|28349.5|28370.5|28350.5|28369.5|28349.5|5
1606971900000|2020-12-03 05:05:00|28366.5|28346.5|28364.5|28344.5|28367|28347|28364.5|28344.5|8
1606972200000|2020-12-03 05:10:00|28364|28344|28359|28339|28365|28345|28358.5|28338.5|14
1606972500000|2020-12-03 05:15:00|28358.5|28338.5|28362|28342|28362|28342|28358.5|28338.5|3
1606972800000|2020-12-03 05:20:00|28362.5|28342.5|28364.5|28344.5|28365|28345|28359.5|28339.5|6
1606973400000|2020-12-03 05:30:00|28364|28344|28364|28344|28364|28344|28364|28344|1
1606973700000|2020-12-03 05:35:00|28364.5|28344.5|28363.5|28343.5|28367.8|28347.8|28363.5|28343.5|12
1606974000000|2020-12-03 05:40:00|28364.5|28344.5|28362.5|28342.5|28365|28345|28362|28342|7
1606974300000|2020-12-03 05:45:00|28363|28343|28362.5|28342.5|28363|28343|28362.5|28342.5|2
1606974600000|2020-12-03 05:50:00|28364|28344|28364|28344|28364.5|28344.5|28364|28344|3
1606974900000|2020-12-03 05:55:00|28362|28342|28352|28332|28366|28344|28346.5|28325|50
1606975200000|2020-12-03 06:00:00|28348.7|28328.7|28293.2|28250.2|28349.5|28328.7|28291.7|28248.7|56
1606975500000|2020-12-03 06:05:00|28293.7|28250.7|28244|28201|28293.7|28262.8|28236.3|28199.5|51
1606975800000|2020-12-03 06:10:00|28242.7|28199.7|28239.5|28204.5|28259.8|28224.8|28225.7|28190.7|42
1606976100000|2020-12-03 06:15:00|28234.8|28199.8|28212|28177|28235|28200|28205.5|28168.5|39
1606976400000|2020-12-03 06:20:00|28212.2|28177.2|28203.9|28168.9|28212.2|28177.2|28176|28133|50
1606976700000|2020-12-03 06:25:00|28203.8|28168.8|28192.3|28157.3|28212|28177|28181|28150.5|35
1606977000000|2020-12-03 06:30:00|28193.3|28158.3|28207.5|28172.5|28209.4|28174.4|28191.7|28158.3|61
1606977300000|2020-12-03 06:35:00|28205.5|28170.5|28197.1|28162.1|28214.7|28179.7|28194.2|28159.2|47
1606977600000|2020-12-03 06:40:00|28194.3|28159.3|28166.3|28131.3|28194.3|28159.3|28153.5|28118.5|57
1606977900000|2020-12-03 06:45:00|28165.8|28130.8|28181|28146|28181|28146|28165.7|28130.7|36
1606978200000|2020-12-03 06:50:00|28180.5|28145.5|28171.5|28136.5|28181.5|28146.5|28170|28135|37
1606978500000|2020-12-03 06:55:00|28169|28134|28153|28118|28172|28137|28148.2|28113.2|44
1606978800000|2020-12-03 07:00:00|28152.7|28117.7|28087.5|28052.5|28157.3|28122.3|28082.9|28047.9|85
1606979100000|2020-12-03 07:05:00|28083|28048|28124|28081|28132|28094.5|28076.8|28041.8|100
1606979400000|2020-12-03 07:10:00|28126.5|28083.5|28129.5|28094.5|28146.5|28103.5|28119.5|28078.5|24
1606979700000|2020-12-03 07:15:00|28127.5|28092.5|28140.5|28105.5|28144.3|28107.8|28127.5|28092.5|21
1606980000000|2020-12-03 07:20:00|28129.7|28094.7|28155.5|28120.5|28155.5|28120.5|28122.7|28087.7|53
1606980300000|2020-12-03 07:25:00|28155|28120|28153|28118|28159.9|28124.9|28150.5|28115.5|14
1606980600000|2020-12-03 07:30:00|28156|28121|28148|28107|28156|28121|28147|28107|19
1606980900000|2020-12-03 07:35:00|28147|28106|28144.5|28109.5|28153|28118|28137.5|28102.5|17
1606981200000|2020-12-03 07:40:00|28144|28109|28147.7|28112.7|28149.2|28114.2|28141.3|28106.3|23
1606981500000|2020-12-03 07:45:00|28146.3|28111.3|28135.7|28100.7|28148.2|28113.2|28135|28100|10
1606981800000|2020-12-03 07:50:00|28136|28101|28137.2|28102.2|28137.5|28102.5|28136|28101|4
1606982100000|2020-12-03 07:55:00|28134.7|28099.7|28139.5|28104.5|28140.9|28105.9|28134.7|28099.7|10
1606982400000|2020-12-03 08:00:00|28140.5|28105.5|28140.2|28105.2|28141.7|28113.6|28133.6|28104.1|12
1606982700000|2020-12-03 08:05:00|28141.7|28106.7|28150.5|28115.5|28150.5|28115.5|28141.7|28106.7|23
1606983000000|2020-12-03 08:10:00|28150.2|28115.2|28157.5|28122.5|28157.9|28122.9|28148|28113|11
1606983300000|2020-12-03 08:15:00|28157|28122|28155.2|28120.2|28157|28122|28152.5|28117.5|6
1606983600000|2020-12-03 08:20:00|28154.9|28119.9|28159.9|28124.9|28159.9|28124.9|28154.9|28119.9|9
1606983900000|2020-12-03 08:25:00|28160.2|28125.2|28159.9|28124.9|28160.5|28125.5|28159.9|28124.9|4
1606984200000|2020-12-03 08:30:00|28160.2|28125.2|28160.9|28125.9|28161.2|28126.2|28159.1|28124.1|12
1606984500000|2020-12-03 08:35:00|28161.2|28126.2|28162.5|28127.5|28170|28135|28160.8|28125.8|22
1606984800000|2020-12-03 08:40:00|28159.6|28124.6|28155.2|28120.2|28160.3|28125.3|28148.9|28113.9|17
1606985100000|2020-12-03 08:45:00|28158|28123|28160.5|28125.5|28160.5|28125.5|28155.5|28120.5|5
1606985400000|2020-12-03 08:50:00|28158|28123|28150.5|28115.5|28164|28129|28150.5|28115.5|8
1606985700000|2020-12-03 08:55:00|28153|28118|28150.5|28115.5|28158|28125.9|28145.9|28115.5|12
1606986000000|2020-12-03 09:00:00|28150.7|28115.7|28150.5|28115.5|28150.7|28115.7|28150.5|28115.5|2
1606986300000|2020-12-03 09:05:00|28151.9|28116.9|28141.8|28106.8|28158|28127.4|28140.3|28105.3|31
1606986600000|2020-12-03 09:10:00|28146.3|28111.3|28132|28097|28153.3|28118.3|28128.3|28093.3|28
1606986900000|2020-12-03 09:15:00|28139.5|28104.5|28132.8|28097.8|28143.8|28108.8|28121.8|28097.3|22
1606987200000|2020-12-03 09:20:00|28127.8|28092.8|28129.1|28109.1|28133.1|28109.5|28119.1|28092.8|22
1606987500000|2020-12-03 09:25:00|28129.2|28109.2|28128.2|28108.2|28141|28109.2|28124|28104|29
1606987800000|2020-12-03 09:30:00|28142.5|28107.5|28123.5|28103.5|28146.1|28113.6|28123.5|28102.8|16
1606988100000|2020-12-03 09:35:00|28124|28104|28124.5|28104.5|28139.3|28105.5|28122.5|28101|13
1606988400000|2020-12-03 09:40:00|28124|28104|28120.3|28085.3|28131.3|28104.5|28114.5|28085.3|27
1606988700000|2020-12-03 09:45:00|28122.2|28087.2|28122.5|28087.5|28125.5|28093.7|28113.7|28084.6|17
1606989000000|2020-12-03 09:50:00|28121.7|28086.7|28113|28078|28121.7|28086.7|28113|28078|14
1606989300000|2020-12-03 09:55:00|28111.7|28076.7|28105.5|28070.5|28112.5|28077.5|28105.5|28070.5|10
1606989600000|2020-12-03 10:00:00|28105.8|28070.8|28102.5|28067.5|28110.5|28075.5|28101.5|28066.5|11
1606989900000|2020-12-03 10:05:00|28092.3|28057.3|28096.5|28061.5|28098.5|28063.5|28080.8|28055.5|18
1606990200000|2020-12-03 10:10:00|28092.5|28057.5|28090|28055|28092.5|28057.5|28090|28055|10
1606990500000|2020-12-03 10:15:00|28089.5|28054.5|28098.2|28063.2|28103.5|28068.5|28086.5|28054.5|16
1606990800000|2020-12-03 10:20:00|28087.2|28067.2|28103.4|28068.4|28104.5|28069.5|28082.9|28053.2|31
1606991100000|2020-12-03 10:25:00|28100|28065|28105|28070|28105|28070|28094|28059|24
1606991400000|2020-12-03 10:30:00|28098|28063|28093|28058|28098|28063|28093|28058|2
1606991700000|2020-12-03 10:35:00|28091.5|28056.5|28056.1|28021.1|28091.5|28056.5|28052.5|28017.5|41
1606992000000|2020-12-03 10:40:00|28055.6|28020.6|28089.9|28054.9|28091.5|28056.5|28052|28017|38
1606992300000|2020-12-03 10:45:00|28091.5|28056.5|28102|28067|28102|28067|28090.2|28055.2|7
1606992600000|2020-12-03 10:50:00|28099.5|28064.5|28104|28069|28105.2|28070.2|28099.5|28064.5|7
1606992900000|2020-12-03 10:55:00|28104.5|28069.5|28099.5|28064.5|28104.5|28071.4|28091.1|28060.3|23
1606993200000|2020-12-03 11:00:00|28099.7|28064.7|28091.5|28056.5|28099.7|28064.7|28091.5|28056.5|8
1606993500000|2020-12-03 11:05:00|28090.5|28055.5|28084.7|28049.7|28091.5|28059.7|28079.7|28049.5|16
1606993800000|2020-12-03 11:10:00|28085.7|28050.7|28056|28021|28087|28053|28054.5|28019.5|20
1606994100000|2020-12-03 11:15:00|28056.5|28021.5|28061|28026|28062.4|28027.4|28056|28021|11
1606994400000|2020-12-03 11:20:00|28054.3|28019.3|28047.5|28012.5|28054.3|28019.3|28041.5|28006.5|18
1606994700000|2020-12-03 11:25:00|28050|28015|28048|28013|28050|28015|28048|28013|3
1606995000000|2020-12-03 11:30:00|28045.5|28010.5|28043.5|28008.5|28045.5|28010.5|28040.5|28005.5|5
1606995300000|2020-12-03 11:35:00|28040.5|28005.5|28043.5|28008.5|28052.5|28017.5|28038.5|28003.5|12
1606995600000|2020-12-03 11:40:00|28046.4|28011.4|28053.5|28018.5|28056.5|28021.5|28046.4|28011.4|7
1606995900000|2020-12-03 11:45:00|28049|28014|28059.5|28024.5|28060|28025|28049|28014|12
1606996200000|2020-12-03 11:50:00|28060|28025|28045.5|28010.5|28060|28025|28045.5|28010.5|11
1606996500000|2020-12-03 11:55:00|28053.5|28018.5|28054|28019|28054|28019|28052|28017|4
1606996800000|2020-12-03 12:00:00|28057|28022|28056.5|28021.5|28057|28022|28056.5|28021.5|2
1606997100000|2020-12-03 12:05:00|28057|28022|28059.5|28024.5|28066|28029.1|28057|28022|9
1606997400000|2020-12-03 12:10:00|28062.5|28027.5|28061.5|28026.5|28062.5|28027.5|28061.5|28026.5|2
1606997700000|2020-12-03 12:15:00|28059.5|28024.5|28064|28029|28064.5|28029.5|28059.5|28024.5|14
1606998000000|2020-12-03 12:20:00|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|1
1606998300000|2020-12-03 12:25:00|28069.5|28034.5|28083.1|28048.1|28087.1|28049|28068.5|28033.5|33
1606998600000|2020-12-03 12:30:00|28082.1|28047.1|28086.5|28051.5|28087.5|28052.5|28080|28045|13
1606998900000|2020-12-03 12:35:00|28082.5|28047.5|28080.5|28045.5|28082.5|28047.5|28080.5|28045.5|4
1606999200000|2020-12-03 12:40:00|28078.1|28043.1|28062.5|28027.5|28078.1|28044.3|28055.6|28024.8|35
1606999500000|2020-12-03 12:45:00|28063|28028|28056.5|28021.5|28066.5|28031.5|28056.5|28021.5|10
1606999800000|2020-12-03 12:50:00|28051.5|28016.5|28051.5|28016.5|28059|28024|28046.5|28011.5|16
1607000100000|2020-12-03 12:55:00|28047|28012|28047|28012|28048.5|28013.5|28047|28012|3
1607000400000|2020-12-03 13:00:00|28042|28007|28041.9|28006.9|28044.5|28013.4|28031|28004.5|23
1607000700000|2020-12-03 13:05:00|28041.5|28006.5|28029.5|27994.5|28041.5|28006.5|28023.5|27988.5|32
1607001000000|2020-12-03 13:10:00|28029.6|27994.6|28041.5|28006.5|28041.5|28006.5|28029.6|27994.6|37
1607001300000|2020-12-03 13:15:00|28044|28009|28044|28009|28044|28009|28044|28009|1
1607001600000|2020-12-03 13:20:00|28044.5|28009.5|28044|28009|28044.5|28009.5|28038.5|28003.5|6
1607001900000|2020-12-03 13:25:00|28041.5|28006.5|28042.5|28007.5|28045|28010|28041.5|28006.5|4
1607002200000|2020-12-03 13:30:00|28040.3|28005.3|28052.5|28017.5|28059|28024|28037|28005|39
1607002500000|2020-12-03 13:35:00|28054.2|28019.2|28052.5|28017.5|28054.9|28019.9|28052.5|28017.5|3
1607002800000|2020-12-03 13:40:00|28051.7|28016.7|28047|28027|28052.5|28027|28047|28015.5|4
1607003100000|2020-12-03 13:45:00|28046.5|28026.5|28060.2|28025.2|28066.5|28038.5|28046.5|28020.5|22
1607003400000|2020-12-03 13:50:00|28060.9|28025.9|28060|28025|28062.5|28027.5|28057.5|28022.5|20
1607003700000|2020-12-03 13:55:00|28060.2|28025.2|28058|28023|28068.5|28033.5|28056.1|28021.1|15
1607004000000|2020-12-03 14:00:00|28056.4|28021.4|28053|28018|28056.4|28021.4|28052.5|28017.5|5
1607004300000|2020-12-03 14:05:00|28050.5|28015.5|28045.5|28010.5|28050.5|28015.5|28045|28010|13
1607004600000|2020-12-03 14:10:00|28048|28013|28048|28013|28053|28018|28048|28013|3
1607004900000|2020-12-03 14:15:00|28050.5|28015.5|28057.5|28022.5|28057.5|28022.5|28050.5|28015.5|9
1607005200000|2020-12-03 14:20:00|28055.5|28020.5|28052.5|28017.5|28055.5|28020.5|28050.5|28015.5|7
1607005500000|2020-12-03 14:25:00|28047|28027|28050|28030|28056|28030.5|28047|28020.5|10
1607005800000|2020-12-03 14:30:00|28056|28021|28064.5|28029.5|28080.5|28045.5|28044.5|28011.5|23
1607006100000|2020-12-03 14:35:00|28064|28029|28074.5|28039.5|28081|28046|28058|28023|26
1607006400000|2020-12-03 14:40:00|28072.5|28037.5|28085|28050|28093|28061.5|28065.5|28033.5|54
1607006700000|2020-12-03 14:45:00|28088|28053|28074.5|28039.5|28088|28053|28072|28037|21
1607007000000|2020-12-03 14:50:00|28075|28040|28072.5|28037.5|28075.5|28040.5|28055.5|28031.5|22
1607007300000|2020-12-03 14:55:00|28068|28033|28065.5|28030.5|28071|28036|28065.5|28030.5|8
1607007600000|2020-12-03 15:00:00|28057.5|28022.5|28065.5|28030.5|28065.5|28030.5|28057.5|28022.5|3
1607007900000|2020-12-03 15:05:00|28063|28028|28063|28028|28063|28028|28063|28028|1
1607008200000|2020-12-03 15:10:00|28058|28023|28057.5|28022.5|28058|28023|28055.5|28020.5|10
1607008800000|2020-12-03 15:20:00|28057|28022|28058.5|28023.5|28058.5|28029|28046|28021.5|15
1607009100000|2020-12-03 15:25:00|28058|28023|28066|28031|28066|28036.5|28055.5|28023|11
1607009400000|2020-12-03 15:30:00|28059.5|28039.5|28068|28033|28082|28047|28059.5|28027|32
1607009700000|2020-12-03 15:35:00|28073|28038|28078|28043|28088|28053|28066|28036|30
1607010000000|2020-12-03 15:40:00|28075|28040|28082.5|28062.5|28084|28062.5|28071.5|28037.5|21
1607010300000|2020-12-03 15:45:00|28082|28062|28091|28071|28097.5|28071|28076.5|28049.5|39
1607010600000|2020-12-03 15:50:00|28090.5|28070.5|28091.5|28071.5|28091.5|28071.5|28086.5|28066.5|10
1607010900000|2020-12-03 15:55:00|28091|28071|28097.5|28077.5|28100.5|28080.5|28091|28071|18
1607011200000|2020-12-03 16:00:00|28098|28078|28098.5|28078.5|28103|28083|28098|28078|5
1607011500000|2020-12-03 16:05:00|28099|28079|28111|28091|28111|28091|28099|28079|11
1607011800000|2020-12-03 16:10:00|28110.5|28090.5|28111.5|28091.5|28132.9|28103|28110|28090|46
1607012100000|2020-12-03 16:15:00|28112|28092|28132|28112|28151.5|28131.5|28112|28092|53
1607012400000|2020-12-03 16:20:00|28132.5|28112.5|28128|28108|28142.5|28122.5|28128|28108|29
1607012700000|2020-12-03 16:25:00|28129.5|28109.5|28128.5|28108.5|28129.5|28109.5|28127.5|28107.5|7
1607013000000|2020-12-03 16:30:00|28128|28108|28138|28118|28143|28123|28127|28107|20
1607013300000|2020-12-03 16:35:00|28138.5|28118.5|28144|28124|28145|28125|28138.5|28118.5|18
1607013600000|2020-12-03 16:40:00|28143.5|28123.5|28143.5|28123.5|28148.5|28128.5|28141.5|28121.5|17
1607013900000|2020-12-03 16:45:00|28144|28124|28143.5|28123.5|28145|28125|28142.5|28122.5|11
1607014200000|2020-12-03 16:50:00|28142.5|28122.5|28140|28120|28142.5|28122.5|28138|28118|3
1607014500000|2020-12-03 16:55:00|28140.5|28120.5|28145|28125|28145|28125|28140.5|28120.5|7
1607014800000|2020-12-03 17:00:00|28144.5|28124.5|28143|28123|28146|28126|28142.5|28122.5|11
1607015100000|2020-12-03 17:05:00|28142.5|28122.5|28143.5|28123.5|28143.5|28123.5|28142.5|28122.5|3
1607015400000|2020-12-03 17:10:00|28144|28124|28143|28123|28146|28126|28143|28123|12
1607015700000|2020-12-03 17:15:00|28143.5|28123.5|28143|28123|28145.5|28125.5|28143|28123|4
1607016000000|2020-12-03 17:20:00|28146|28126|28150|28130|28150.5|28130.5|28143|28123|31
1607016300000|2020-12-03 17:25:00|28151|28131|28151|28131|28151|28131|28151|28131|1
1607016600000|2020-12-03 17:30:00|28150.5|28130.5|28145|28125|28151|28131|28145|28125|3
1607016900000|2020-12-03 17:35:00|28148|28128|28143|28123|28148|28128|28143|28123|3
1607017200000|2020-12-03 17:40:00|28138|28118|28134|28114|28143|28123|28123.5|28103.5|16
1607017500000|2020-12-03 17:45:00|28137|28117|28148|28128|28148|28128|28137|28117|10
1607017800000|2020-12-03 17:50:00|28150|28130|28151|28131|28151.5|28131.5|28150|28130|4
1607018100000|2020-12-03 17:55:00|28150.5|28130.5|28150|28130|28155|28135|28150|28130|3
1607018400000|2020-12-03 18:00:00|28151|28131|28145|28125|28151|28131|28145|28125|2
1607018700000|2020-12-03 18:05:00|28148|28128|28146|28126|28148|28128|28145|28125|4
1607019000000|2020-12-03 18:10:00|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|1
1607019600000|2020-12-03 18:20:00|28147.5|28127.5|28150|28130|28150|28130|28147.5|28127.5|2
1607019900000|2020-12-03 18:25:00|28155|28135|28155|28135|28155|28135|28155|28135|1
1607020200000|2020-12-03 18:30:00|28153|28133|28150.5|28130.5|28153|28133|28150.5|28130.5|2
1607020500000|2020-12-03 18:35:00|28150|28130|28150.5|28130.5|28150.5|28130.5|28150|28130|2
1607021700000|2020-12-03 18:55:00|28150|28130|28153|28133|28153|28133|28150|28130|2
1607022000000|2020-12-03 19:00:00|28150.5|28130.5|28148|28128|28150.5|28130.5|28148|28128|4
1607025000000|2020-12-03 19:50:00|28150.5|28130.5|28150.5|28130.5|28150.5|28130.5|28150|28130|3
1607026800000|2020-12-03 20:20:00|28148|28128|28147.5|28127.5|28148|28128|28147.5|28127.5|2
1607027700000|2020-12-03 20:35:00|28148|28128|28153|28133|28155|28135|28148|28128|6
1607028000000|2020-12-03 20:40:00|28154|28134|28165.5|28145.5|28175|28155|28154|28134|22
1607028300000|2020-12-03 20:45:00|28162.5|28142.5|28165|28145|28167.5|28147.5|28162.5|28142.5|6
1607028600000|2020-12-03 20:50:00|28167.5|28147.5|28175|28155|28178|28158|28167.5|28147.5|13
1607028900000|2020-12-03 20:55:00|28188|28153|28187.5|28152.5|28188|28153|28181|28146|13
1607049000000|2020-12-04 02:30:00|28069.5|28049.5|28069.5|28034.5|28076|28050.1|28048.5|28021.5|69
1607049300000|2020-12-04 02:35:00|28071.5|28036.5|28052.5|28032.5|28071.5|28040|28037.8|28010.7|43
1607049600000|2020-12-04 02:40:00|28054.3|28034.3|28065.5|28045.5|28065.5|28045.5|28051.5|28031.5|42
1607049900000|2020-12-04 02:45:00|28063.5|28043.5|28048.2|28028.2|28063.5|28043.5|28043|28023|38
1607050200000|2020-12-04 02:50:00|28048|28028|28062.3|28042.3|28074|28046|28047.5|28027.5|65
1607050500000|2020-12-04 02:55:00|28064.6|28044.6|28046.6|28026.6|28064.6|28044.6|28046.6|28026.6|40
1607050800000|2020-12-04 03:00:00|28051.6|28031.6|28070|28050|28070.5|28050.5|28043.5|28023.5|79
1607051100000|2020-12-04 03:05:00|28071.3|28051.3|28057.5|28037.5|28084.5|28064.5|28055.5|28035.5|34
1607051400000|2020-12-04 03:10:00|28055.5|28035.5|28052.5|28032.5|28061|28041|28052.5|28032.5|19
1607051700000|2020-12-04 03:15:00|28055.5|28035.5|28054|28034|28058.5|28038.5|28054|28034|6
1607052000000|2020-12-04 03:20:00|28051.5|28031.5|28042.8|28022.8|28061.5|28032.8|28039|28012.8|44
1607052300000|2020-12-04 03:25:00|28044|28024|28041.3|28021.3|28044|28024|28040|28020|7
1607052600000|2020-12-04 03:30:00|28042.8|28022.8|28022.5|28002.5|28042.8|28022.8|28020|28000|33
1607052900000|2020-12-04 03:35:00|28020|28000|28000.5|27980.5|28027.5|28007.5|28000.5|27980.5|52
1607053200000|2020-12-04 03:40:00|27998|27978|28024|28004|28024|28004|27990|27970|40
1607053500000|2020-12-04 03:45:00|28025|28005|28027.5|28007.5|28031.5|28011.5|28025|28005|15
1607053800000|2020-12-04 03:50:00|28028|28008|27967.5|27947.5|28028|28008|27967.5|27941.5|54
1607054100000|2020-12-04 03:55:00|27967|27947|27980.5|27960.5|27980.5|27960.5|27963.2|27935.5|35
1607054400000|2020-12-04 04:00:00|27982.5|27962.5|27972|27952|27984.2|27964.2|27972|27952|15
1607054700000|2020-12-04 04:05:00|27971.5|27951.5|27948.5|27928.5|27971.5|27951.5|27945.5|27925.5|32
1607055000000|2020-12-04 04:10:00|27947|27927|27941.5|27921.5|27948.5|27928.5|27927|27907|59
1607055300000|2020-12-04 04:15:00|27939.5|27919.5|27948.5|27928.5|27950.1|27930.1|27935.5|27915.5|29
1607055600000|2020-12-04 04:20:00|27948|27928|27974.8|27954.8|27974.8|27954.8|27948|27928|27
1607055900000|2020-12-04 04:25:00|27976.3|27956.3|27978.8|27958.8|27986.8|27966.8|27976.3|27956.3|16
1607056200000|2020-12-04 04:30:00|27979|27959|27977|27957|27979|27959|27977|27957|4
1607056500000|2020-12-04 04:35:00|27975.3|27955.3|27982.8|27962.8|27985|27965|27971|27951|16
1607057100000|2020-12-04 04:45:00|27980.7|27960.7|27982.8|27962.8|27983|27963|27977|27957|5
1607057400000|2020-12-04 04:50:00|27980.7|27960.7|27973|27953|27983.3|27962.8|27973|27948.3|11
1607058000000|2020-12-04 05:00:00|27984.3|27949.3|27965|27930|27985.1|27957.5|27954|27911|47
1607058300000|2020-12-04 05:05:00|27966.5|27931.5|27960.5|27925.5|27966.5|27931.5|27960|27925|4
1607058600000|2020-12-04 05:10:00|27953.5|27933.5|27954.5|27934.5|27955|27935|27953|27933|7
1607058900000|2020-12-04 05:15:00|27951.7|27931.7|27950.5|27930.5|27957|27937|27947.9|27927.9|22
1607059200000|2020-12-04 05:20:00|27953|27933|27969.5|27949.5|27972.5|27949.5|27948.4|27928.4|21
1607059500000|2020-12-04 05:25:00|27969|27949|27941|27906|27969|27949|27932.5|27906|53
1607059800000|2020-12-04 05:30:00|27941.5|27906.5|27957.5|27922.5|27963.3|27931.5|27936.5|27906|54
1607060100000|2020-12-04 05:35:00|27958.8|27923.8|27960.3|27925.3|27967.5|27932.5|27945.5|27922.5|28
1607060400000|2020-12-04 05:40:00|27960.5|27925.5|27966.5|27946.5|27971.5|27947.5|27945.5|27910.5|19
1607060700000|2020-12-04 05:45:00|27962.5|27942.5|27970|27950|27973|27953|27949.6|27929.6|20
1607061000000|2020-12-04 05:50:00|27973|27953|27977.5|27957.5|27977.5|27957.5|27973|27953|3
1607061300000|2020-12-04 05:55:00|27977.3|27957.3|27972|27952|27977.8|27957.8|27968.8|27948.8|19
1607061600000|2020-12-04 06:00:00|27968|27948|27922.3|27902.3|27971|27950|27916|27889.5|140
1607061900000|2020-12-04 06:05:00|27923.3|27903.3|27953.3|27933.3|27953.3|27933.3|27916.5|27896.5|33
1607062200000|2020-12-04 06:10:00|27943.8|27923.8|27964|27944|27964|27944|27943.8|27923.8|16
1607062500000|2020-12-04 06:15:00|27968|27948|27970.5|27950.5|27974.9|27954.9|27967|27947|11
1607062800000|2020-12-04 06:20:00|27972.5|27952.5|27985.5|27965.5|27985.5|27965.5|27972.5|27952.5|16
1607063100000|2020-12-04 06:25:00|27983.5|27963.5|27966|27946|27983.5|27963.5|27962|27934|77
1607063400000|2020-12-04 06:30:00|27965|27945|27978.5|27958.5|27978.5|27958.5|27963|27943|73
1607063700000|2020-12-04 06:35:00|27977|27957|27986|27966|27988.6|27968.6|27970.4|27950.4|22
1607064000000|2020-12-04 06:40:00|27981|27961|27981|27961|27984|27964|27981|27961|5
1607064300000|2020-12-04 06:45:00|27981.5|27961.5|27984|27964|27984|27964|27981.5|27961.5|3
1607064600000|2020-12-04 06:50:00|27985|27965|27993|27973|28009.3|27989.3|27985|27965|35
1607064900000|2020-12-04 06:55:00|27998|27978|28018.9|27998.9|28018.9|27998.9|27998|27978|19
1607065200000|2020-12-04 07:00:00|28015.7|27995.7|28021.5|28001.5|28028.5|28008.5|28015.5|27995.5|19
1607065500000|2020-12-04 07:05:00|28019|27999|28016.2|27996.2|28030.9|28010.9|28016.2|27996.2|16
1607065800000|2020-12-04 07:10:00|28014|27994|28027|28007|28027.8|28007.8|28014|27994|16
1607066100000|2020-12-04 07:15:00|28025.5|28005.5|28012.5|27992.5|28025.5|28005.5|28005.5|27985.5|39
1607066400000|2020-12-04 07:20:00|28011.3|27991.3|28007|27987|28011.3|27991.3|28003.5|27983.5|7
1607066700000|2020-12-04 07:25:00|28009.3|27989.3|28009|27989|28012|27992|28009|27989|8
1607067000000|2020-12-04 07:30:00|28014|27994|27988.5|27968.5|28014|27994|27988.5|27968.5|20
1607067300000|2020-12-04 07:35:00|27990.5|27970.5|27991|27971|27991|27971|27990.5|27970.5|2
1607067600000|2020-12-04 07:40:00|27989.3|27969.3|27971|27951|27989.3|27969.3|27960.8|27940.8|16
1607067900000|2020-12-04 07:45:00|27972.5|27952.5|27972.5|27952.5|27978.7|27958.7|27967|27947|25
1607068200000|2020-12-04 07:50:00|27973|27953|27969|27949|27976.3|27956.3|27968.8|27948.8|10
1607068500000|2020-12-04 07:55:00|27968|27948|27966.5|27946.5|27968.7|27948.7|27959|27939|20
1607068800000|2020-12-04 08:00:00|27967.5|27947.5|27985.5|27950.5|27990|27958|27967.5|27947.5|24
1607069100000|2020-12-04 08:05:00|27980.8|27945.8|27975|27955|27994.5|27974.5|27970|27945.8|28
1607069400000|2020-12-04 08:10:00|27972.5|27952.5|27965.5|27945.5|27972.5|27952.5|27965|27945|4
1607069700000|2020-12-04 08:15:00|27968|27948|27975|27955|27979.2|27959.2|27968|27948|24
1607070000000|2020-12-04 08:20:00|27976|27956|27985.5|27965.5|27988|27968|27975|27955|23
1607070300000|2020-12-04 08:25:00|27985.7|27965.7|27985.5|27965.5|27985.7|27965.7|27985.5|27965.5|2
1607070600000|2020-12-04 08:30:00|27983|27963|27972|27934|27983|27963|27968|27933|26
1607070900000|2020-12-04 08:35:00|27969|27925.5|27988|27953|27994.2|27964.2|27968.5|27925.5|16
1607071200000|2020-12-04 08:40:00|27990.5|27955.5|27986|27951|27990.5|27963.8|27980.5|27950.5|10
1607071500000|2020-12-04 08:45:00|27985.5|27950.5|27970|27950|27987.3|27953|27970|27944.3|11
1607071800000|2020-12-04 08:50:00|27972.5|27952.5|27983|27963|27983|27963|27972.5|27952.5|7
1607072100000|2020-12-04 08:55:00|27982.5|27962.5|27980.5|27960.5|27982.5|27962.5|27975.5|27955.5|7
1607072400000|2020-12-04 09:00:00|27982.8|27962.8|27983|27963|27983|27963|27980.5|27960.5|3
1607072700000|2020-12-04 09:05:00|27982.5|27962.5|27975.5|27955.5|27982.5|27962.5|27975.5|27955.5|3
1607073300000|2020-12-04 09:15:00|27971|27951|27970|27950|27976.8|27956.8|27968|27948|15
1607073600000|2020-12-04 09:20:00|27972.3|27952.3|27978|27958|27980|27960|27972.3|27952.3|8
1607073900000|2020-12-04 09:25:00|27977.5|27957.5|27983|27963|27983|27963|27977.5|27957.5|4
1607074800000|2020-12-04 09:40:00|27990.2|27970.2|27993|27973|27993|27973|27990.2|27970.2|2
1607075100000|2020-12-04 09:45:00|27992.1|27972.1|28006|27986|28012.6|27992.6|27992.1|27972.1|26
1607075400000|2020-12-04 09:50:00|28005.5|27985.5|27998|27963|28005.5|27985.5|27997|27963|7
1607075700000|2020-12-04 09:55:00|27988|27968|27991|27956|27991|27968|27982.5|27953|10
1607076000000|2020-12-04 10:00:00|27990.5|27955.5|27980.5|27960.5|27992.5|27965.5|27974.9|27954.9|6
1607076300000|2020-12-04 10:05:00|27985.5|27950.5|27970.5|27950.5|27985.5|27950.5|27970.5|27945.5|4
1607076600000|2020-12-04 10:10:00|27968|27948|27967.5|27947.5|27973|27953|27967.5|27947.5|5
1607076900000|2020-12-04 10:15:00|27968.5|27948.5|27960.5|27940.5|27970|27950|27960.5|27940.5|6
1607077200000|2020-12-04 10:20:00|27965.5|27945.5|27970.5|27950.5|27975.5|27955.5|27965.5|27945.5|16
1607077800000|2020-12-04 10:30:00|27968|27948|27973|27953|27975|27955|27968|27948|5
1607078100000|2020-12-04 10:35:00|27975.5|27955.5|27978|27958|27980|27960|27975|27955|4
1607078700000|2020-12-04 10:45:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1607079000000|2020-12-04 10:50:00|27980.5|27960.5|27973|27953|27981|27961|27970.2|27950.2|9
1607079300000|2020-12-04 10:55:00|27972|27952|27962.5|27927.5|27972|27952|27962.5|27927.5|12
1607079600000|2020-12-04 11:00:00|27961|27926|27958|27938|27961|27938|27955.5|27925.5|5
1607079900000|2020-12-04 11:05:00|27953|27933|27955|27920|27955.5|27935.5|27925|27885|42
1607080200000|2020-12-04 11:10:00|27956|27921|27947.5|27927.5|27960.3|27935.7|27947.5|27921|10
1607080500000|2020-12-04 11:15:00|27948|27928|27953.5|27933.5|27957.2|27937.2|27939.7|27919.7|26
1607080800000|2020-12-04 11:20:00|27952.4|27932.4|27947|27927|27952.4|27932.4|27940|27920|10
1607081100000|2020-12-04 11:25:00|27946.5|27926.5|27940.5|27920.5|27956|27930.2|27938.5|27918.5|33
1607081400000|2020-12-04 11:30:00|27942|27922|27943|27923|27943|27923|27938|27918|10
1607081700000|2020-12-04 11:35:00|27940|27920|27938|27918|27943|27923|27936|27916|10
1607082000000|2020-12-04 11:40:00|27938.1|27918.1|27938|27918|27938.4|27918.4|27938|27918|3
1607082300000|2020-12-04 11:45:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1607082600000|2020-12-04 11:50:00|27940|27920|27952|27932|27952|27932|27939|27919|27
1607082900000|2020-12-04 11:55:00|27950|27930|27955.5|27935.5|27969.1|27935.5|27950|27928|17
1607083200000|2020-12-04 12:00:00|27963|27928|27960.5|27940.5|27963|27940.5|27955.5|27928|6
1607083800000|2020-12-04 12:10:00|27958|27938|27960.5|27940.5|27960.5|27940.5|27953.7|27933.7|5
1607084100000|2020-12-04 12:15:00|27958|27938|27949|27929|27958|27938|27943|27906|21
1607084400000|2020-12-04 12:20:00|27948.5|27913.5|27947|27912|27956|27932.2|27946|27911|22
1607084700000|2020-12-04 12:25:00|27945.4|27910.4|27941.9|27906.9|27945.4|27910.4|27941.2|27906.2|6
1607085000000|2020-12-04 12:30:00|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|27940.5|27905.5|3
1607085300000|2020-12-04 12:35:00|27942.9|27907.9|27938|27918|27947.9|27918|27938|27907.9|5
1607085600000|2020-12-04 12:40:00|27940|27920|27949.9|27929.9|27953.8|27933.8|27940|27920|19
1607085900000|2020-12-04 12:45:00|27950.4|27930.4|27949.5|27929.5|27955|27935|27949|27929|18
1607086200000|2020-12-04 12:50:00|27952.5|27932.5|27949|27929|27957.5|27937.5|27949|27929|7
1607086500000|2020-12-04 12:55:00|27947|27927|27949.5|27929.5|27949.5|27929.5|27947|27927|5
1607086800000|2020-12-04 13:00:00|27947|27927|27957|27937|27957|27937|27947|27927|8
1607087100000|2020-12-04 13:05:00|27953.5|27933.5|27951.5|27916.5|27954.5|27933.5|27949.5|27914.5|11
1607087400000|2020-12-04 13:10:00|27956|27921|27952|27932|27956|27932|27947|27921|6
1607087700000|2020-12-04 13:15:00|27954.5|27934.5|27956.5|27936.5|27956.5|27936.5|27954.5|27934.5|2
1607088000000|2020-12-04 13:20:00|27957|27937|27963|27943|27964|27944|27956|27936|4
1607088300000|2020-12-04 13:25:00|27960.5|27940.5|27955|27935|27964|27944|27952|27932|12
1607088600000|2020-12-04 13:30:00|27957|27937|27954|27934|27959.5|27939.5|27954|27934|6
1607088900000|2020-12-04 13:35:00|27952|27932|27952|27932|27952|27932|27951|27931|3
1607089200000|2020-12-04 13:40:00|27951|27931|27956|27936|27957|27937|27951|27931|3
1607089500000|2020-12-04 13:45:00|27966.1|27946.1|27980|27945|27985|27952|27966.1|27945|17
1607089800000|2020-12-04 13:50:00|27979.5|27944.5|27983|27963|27996.8|27968|27969|27944.5|13
1607090100000|2020-12-04 13:55:00|27985.5|27965.5|27988|27968|28005|27972|27983|27960.5|22
1607090400000|2020-12-04 14:00:00|27985.5|27965.5|27988|27968|27988|27968|27983|27963|6
1607090700000|2020-12-04 14:05:00|27983|27963|27988|27968|27988|27968|27983|27963|2
1607091000000|2020-12-04 14:10:00|27982|27962|27975.5|27955.5|27989.5|27962|27975.5|27953|5
1607091300000|2020-12-04 14:15:00|27973|27953|27970.5|27950.5|27973|27953|27970.5|27950.5|2
1607091600000|2020-12-04 14:20:00|27968|27948|27961.8|27926.8|27977.9|27948|27957|27922|25
1607091900000|2020-12-04 14:25:00|27960.8|27925.8|27968|27948|27968|27948|27955.5|27922|26
1607092200000|2020-12-04 14:30:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27958|27938|7
1607092500000|2020-12-04 14:35:00|27958|27938|27955.5|27935.5|27958|27938|27955.5|27935.5|3
1607092800000|2020-12-04 14:40:00|27953|27933|27950.5|27930.5|27955.5|27935.5|27950.5|27930.5|6
1607093400000|2020-12-04 14:50:00|27951|27931|27940.5|27920.5|27951|27931|27940.5|27920.5|7
1607094300000|2020-12-04 15:05:00|27935.5|27915.5|27940.5|27920.5|27940.5|27920.5|27935.5|27915.5|7
1607094600000|2020-12-04 15:10:00|27941|27921|27940.5|27920.5|27952.5|27928.5|27940.5|27913.5|14
1607094900000|2020-12-04 15:15:00|27940|27920|27943|27923|27956|27936|27940|27920|27
1607095200000|2020-12-04 15:20:00|27943.5|27923.5|27948|27928|27951.5|27931.5|27943.5|27923.5|22
1607095500000|2020-12-04 15:25:00|27948.5|27928.5|27948|27928|27954.5|27934.5|27948|27928|13
1607095800000|2020-12-04 15:30:00|27950|27930|27948.5|27928.5|27956.8|27936.8|27948|27928|13
1607096100000|2020-12-04 15:35:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607097000000|2020-12-04 15:50:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607097300000|2020-12-04 15:55:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607097600000|2020-12-04 16:00:00|27949.5|27929.5|27953|27933|27953|27933|27949.5|27929.5|2
1607097900000|2020-12-04 16:05:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1607098200000|2020-12-04 16:10:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1607098500000|2020-12-04 16:15:00|27948|27928|27945.5|27925.5|27948|27928|27945|27925|5
1607098800000|2020-12-04 16:20:00|27947.5|27927.5|27948|27928|27948.5|27928.5|27945|27925|10
1607099100000|2020-12-04 16:25:00|27950.5|27930.5|27953|27933|27954|27934|27950.5|27930.5|4
1607099400000|2020-12-04 16:30:00|27958|27938|27973|27938|27973|27939.7|27950.5|27930.5|10
1607099700000|2020-12-04 16:35:00|27970|27932|27971|27936|27971|27936|27970|27932|2
1607100000000|2020-12-04 16:40:00|27970.7|27935.7|27958|27938|27970.7|27938|27958|27930.5|3
1607100300000|2020-12-04 16:45:00|27955.5|27935.5|27958|27938|27958|27938|27955.5|27935.5|2
1607100600000|2020-12-04 16:50:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1607100900000|2020-12-04 16:55:00|27975.5|27941|27976|27941|27976|27941|27975.5|27941|2
1607101200000|2020-12-04 17:00:00|27975.5|27940.5|27971|27936|27984.8|27949.8|27958|27935.5|32
1607101500000|2020-12-04 17:05:00|27954.9|27934.9|27957.5|27937.5|27966|27938|27953|27925.5|14
1607101800000|2020-12-04 17:10:00|27957|27937|27955.5|27935.5|27957|27937|27955.5|27935.5|4
1607102100000|2020-12-04 17:15:00|27961|27926|27961|27926|27961|27926|27961|27926|1
1607102700000|2020-12-04 17:25:00|27963.5|27928.5|27955.5|27935.5|27963.5|27935.5|27955.5|27928.5|2
1607103000000|2020-12-04 17:30:00|27953.5|27933.5|27951|27931|27953.5|27933.5|27951|27931|3
1607103300000|2020-12-04 17:35:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607103900000|2020-12-04 17:45:00|27953|27933|27953|27933|27953|27933|27953|27933|1
1607105100000|2020-12-04 18:05:00|27954.5|27934.5|27958|27938|27958|27938|27954.5|27934.5|2
1607106300000|2020-12-04 18:25:00|27953.5|27933.5|27953|27933|27953.5|27933.5|27953|27933|2
1607106600000|2020-12-04 18:30:00|27955|27935|27953|27933|27958|27938|27953|27933|4
1607106900000|2020-12-04 18:35:00|27950.5|27930.5|27953|27933|27953|27933|27950.5|27930.5|3
1607107800000|2020-12-04 18:50:00|27945|27925|27953|27933|27953|27933|27945|27925|3
1607108700000|2020-12-04 19:05:00|27954|27934|27955.5|27935.5|27955.5|27935.5|27954|27934|2
1607109600000|2020-12-04 19:20:00|27953|27933|27953|27933|27953|27933|27953|27933|1
1607110500000|2020-12-04 19:35:00|27954.5|27934.5|27953|27933|27956|27936|27953|27933|4
1607111400000|2020-12-04 19:50:00|27952.5|27932.5|27953|27933|27953|27933|27951.5|27931.5|8
1607111700000|2020-12-04 19:55:00|27953.5|27933.5|27947|27927|27953.5|27933.5|27947|27927|4
1607112000000|2020-12-04 20:00:00|27946.5|27926.5|27945.5|27925.5|27948|27928|27945.5|27925.5|7
1607112900000|2020-12-04 20:15:00|27940|27920|27945.5|27925.5|27945.5|27925.5|27938|27918|9
1607113200000|2020-12-04 20:20:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607114100000|2020-12-04 20:35:00|27958|27938|27972|27952|27982.5|27955|27958|27937.3|25
1607114400000|2020-12-04 20:40:00|27971.5|27951.5|27974.5|27939.5|27976.5|27951.5|27961|27939|17
1607114700000|2020-12-04 20:45:00|27974|27939|27975|27940|27976|27941|27974|27939|9
1607115000000|2020-12-04 20:50:00|27974.5|27939.5|27974.5|27939.5|27974.5|27939.5|27974.5|27939.5|1
1607115300000|2020-12-04 20:55:00|27977|27942|27971|27933|27982|27947|27966|27927|14
1607308200000|2020-12-07 02:30:00|27967.5|27947.5|27988.5|27968.5|27988.5|27968.5|27960.5|27940.5|21
1607308500000|2020-12-07 02:35:00|27988|27968|27983.5|27963.5|27988.5|27968.5|27974.5|27954.5|26
1607308800000|2020-12-07 02:40:00|27984|27964|27989|27969|27990|27970|27984|27964|5
1607309100000|2020-12-07 02:45:00|27990|27970|27995|27975|27996.5|27976.5|27988.5|27968.5|13
1607309400000|2020-12-07 02:50:00|27996.5|27976.5|27991|27971|27997.5|27977.5|27990|27970|26
1607309700000|2020-12-07 02:55:00|27990|27970|27990|27970|27990.3|27970.3|27982.7|27962.7|17
1607310000000|2020-12-07 03:00:00|27989.1|27969.1|28000|27980|28000|27980|27989.1|27969.1|17
1607310300000|2020-12-07 03:05:00|27998|27978|27992|27972|27999.5|27979.5|27992|27972|31
1607310600000|2020-12-07 03:10:00|27989|27969|27987.5|27967.5|27989|27969|27986.5|27966.5|8
1607310900000|2020-12-07 03:15:00|27988|27968|27987.5|27967.5|27992.5|27972.5|27987.5|27967.5|12
1607311200000|2020-12-07 03:20:00|27985.5|27965.5|27986.5|27966.5|27986.5|27966.5|27985.5|27965.5|2
1607311500000|2020-12-07 03:25:00|27986|27966|27989|27969|27992|27972|27985.5|27965.5|18
1607311800000|2020-12-07 03:30:00|27989.5|27969.5|27987.5|27967.5|27989.5|27969.5|27986.5|27966.5|9
1607312100000|2020-12-07 03:35:00|27988.5|27968.5|27988|27968|27988.5|27968.5|27987.5|27967.5|4
1607312400000|2020-12-07 03:40:00|27988.5|27968.5|28010|27990|28010|27990|27988.5|27968.5|40
1607312700000|2020-12-07 03:45:00|28002|27982|27998|27978|28002|27982|27996.5|27976.5|10
1607313000000|2020-12-07 03:50:00|27997.5|27977.5|27995|27975|27998|27978|27995|27975|5
1607313300000|2020-12-07 03:55:00|27995.7|27975.7|27997.5|27977.5|27998|27978|27995|27975|4
1607313600000|2020-12-07 04:00:00|28000|27980|27997.5|27977.5|28000|27980|27997.5|27977.5|8
1607314200000|2020-12-07 04:10:00|27997|27977|27998|27978|27998.5|27978.5|27997|27977|7
1607314500000|2020-12-07 04:15:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1607314800000|2020-12-07 04:20:00|27998|27978|28000|27980|28001|27981|27998|27978|7
1607316300000|2020-12-07 04:45:00|28003|27983|28007.5|27987.5|28008|27988|28002.5|27982.5|13
1607316900000|2020-12-07 04:55:00|28007.1|27987.1|28007.5|27987.5|28007.5|27987.5|28007.1|27987.1|2
1607317200000|2020-12-07 05:00:00|28003.5|27983.5|28005|27985|28007.5|27987.5|28003|27983|5
1607317800000|2020-12-07 05:10:00|28007|27987|28010|27990|28012|27992|28007|27987|6
1607318400000|2020-12-07 05:20:00|28007.5|27987.5|28007|27987|28007.5|27987.5|28007|27987|2
1607319000000|2020-12-07 05:30:00|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|1
1607319300000|2020-12-07 05:35:00|28007.5|27987.5|28007|27987|28007.5|27987.5|28007|27987|2
1607319900000|2020-12-07 05:45:00|28006|27986|28006.5|27986.5|28006.5|27986.5|28006|27986|2
1607320200000|2020-12-07 05:50:00|28004.5|27984.5|28002|27982|28004.5|27984.5|28002|27982|5
1607320500000|2020-12-07 05:55:00|28001.5|27981.5|28002|27982|28003|27983|28001.5|27981.5|4
1607320800000|2020-12-07 06:00:00|28002.5|27982.5|27997.5|27977.5|28005.7|27985.7|27997.5|27977.5|11
1607321100000|2020-12-07 06:05:00|27997|27977|28008.5|27988.5|28008.5|27988.5|27996|27976|15
1607321400000|2020-12-07 06:10:00|28010|27990|28015|27995|28015|27995|28008.5|27988.5|4
1607321700000|2020-12-07 06:15:00|28017|27997|28019.5|27999.5|28021.5|28001.5|28017|27997|9
1607322000000|2020-12-07 06:20:00|28020|28000|28022.5|28002.5|28022.5|28002.5|28015.5|27995.5|28
1607322300000|2020-12-07 06:25:00|28021|28001|28023|28003|28023|28003|28016|27996|13
1607322600000|2020-12-07 06:30:00|28024.5|28004.5|28017.5|27997.5|28027.5|28007.5|28017|27997|19
1607322900000|2020-12-07 06:35:00|28016|27996|28015.5|27995.5|28020.5|28000.5|28015.5|27995.5|8
1607323200000|2020-12-07 06:40:00|28019|27999|28015.5|27995.5|28020.1|28000.1|28015.5|27995.5|4
1607323500000|2020-12-07 06:45:00|28017.5|27997.5|28017|27997|28017.5|27997.5|28016.5|27996.5|3
1607323800000|2020-12-07 06:50:00|28016.5|27996.5|28022.5|28002.5|28022.5|28002.5|28016.5|27996.5|6
1607324100000|2020-12-07 06:55:00|28022|28002|28021.5|28001.5|28022|28002|28020|28000|5
1607324400000|2020-12-07 07:00:00|28022|28002|28020|28000|28023|28003|28020|28000|5
1607324700000|2020-12-07 07:05:00|28017.5|27997.5|28012.5|27992.5|28017.5|27997.5|27998|27978|32
1607325000000|2020-12-07 07:10:00|28011.5|27991.5|28005|27985|28011.5|27991.5|28002|27982|22
1607325300000|2020-12-07 07:15:00|28003|27983|28004|27984|28004|27984|28003|27983|3
1607325600000|2020-12-07 07:20:00|28003.5|27983.5|28002.2|27982.2|28004|27984|28001|27981|8
1607325900000|2020-12-07 07:25:00|28001|27981|28002|27982|28004|27984|27996.5|27976.5|26
1607326200000|2020-12-07 07:30:00|28004|27984|28002|27982|28004.5|27984.5|27998|27978|15
1607326500000|2020-12-07 07:35:00|28003|27983|28002.6|27982.6|28007.6|27987.6|28001.8|27981.8|14
1607326800000|2020-12-07 07:40:00|28003.1|27983.1|28003|27983|28007.7|27987.7|28002|27982|23
1607327100000|2020-12-07 07:45:00|28004|27984|28002|27982|28004|27984|27998|27978|16
1607327400000|2020-12-07 07:50:00|27997.5|27977.5|27997|27977|27998|27978|27997|27977|5
1607327700000|2020-12-07 07:55:00|27997.5|27977.5|28002|27982|28002.2|27982.2|27997.5|27977.5|10
1607328000000|2020-12-07 08:00:00|28002.5|27982.5|28007.5|27987.5|28008.2|27988.2|28002.5|27982.5|12
1607328300000|2020-12-07 08:05:00|28008.2|27988.2|28005|27985|28008.2|27988.2|28004|27984|5
1607328600000|2020-12-07 08:10:00|28007.5|27987.5|28005|27985|28008.2|27988.2|28005|27985|3
1607328900000|2020-12-07 08:15:00|28002.5|27982.5|28008.5|27988.5|28008.5|27988.5|28002.3|27982.3|8
1607329200000|2020-12-07 08:20:00|28008.6|27988.6|28010|27990|28014|27994|28007.5|27987.5|23
1607329500000|2020-12-07 08:25:00|28010.5|27990.5|28017.5|27997.5|28020.4|28000.4|28010.5|27990.5|17
1607329800000|2020-12-07 08:30:00|28021.7|28001.7|28029.2|28009.2|28029.2|28009.2|28021.7|28001.7|34
1607330100000|2020-12-07 08:35:00|28028.8|28008.8|28027.4|28007.4|28028.8|28008.8|28026.1|28006.1|7
1607330400000|2020-12-07 08:40:00|28027|28007|28017.5|27997.5|28027|28007|28015.3|27995.3|10
1607330700000|2020-12-07 08:45:00|28020|28000|28020|28000|28020|28000|28020|28000|1
1607331000000|2020-12-07 08:50:00|28021.2|28001.2|28020|28000|28021.2|28001.2|28020|28000|2
1607331300000|2020-12-07 08:55:00|28020.5|28000.5|28027.4|28007.4|28028.8|28008.8|28020.5|28000.5|6
1607331600000|2020-12-07 09:00:00|28027.5|28007.5|28039.2|28019.2|28039.2|28019.2|28027.5|28007.5|9
1607331900000|2020-12-07 09:05:00|28038.5|28018.5|28040|28020|28042.5|28022.5|28038.3|28018.3|13
1607332200000|2020-12-07 09:10:00|28045|28025|28057.5|28037.5|28065.1|28045.1|28040|28020|34
1607332500000|2020-12-07 09:15:00|28062|28042|28061.5|28041.5|28071|28051|28057.5|28037.5|16
1607332800000|2020-12-07 09:20:00|28062|28042|28060|28040|28062|28042|28060|28040|5
1607333700000|2020-12-07 09:35:00|28057.5|28037.5|28055|28035|28058|28038|28055|28035|5
1607334300000|2020-12-07 09:45:00|28052.5|28032.5|28047.5|28027.5|28052.5|28032.5|28047|28027|6
1607334600000|2020-12-07 09:50:00|28045|28025|28043|28023|28045|28025|28041|28021|4
1607334900000|2020-12-07 09:55:00|28044.5|28024.5|28050|28030|28050|28030|28042|28022|7
1607335200000|2020-12-07 10:00:00|28045|28025|28050|28030|28050|28030|28045|28025|3
1607335500000|2020-12-07 10:05:00|28052.5|28032.5|28060|28040|28060|28040|28052.5|28032.5|6
1607336100000|2020-12-07 10:15:00|28052|28032|28035|28015|28052.5|28032.5|28032.5|28012.5|13
1607336400000|2020-12-07 10:20:00|28029.5|28009.5|28030|28010|28030.5|28010.5|28029.5|28009.5|3
1607336700000|2020-12-07 10:25:00|28030.5|28010.5|28032.5|28012.5|28033|28013|28030|28010|6
1607337000000|2020-12-07 10:30:00|28033|28013|28024|28004|28033|28013|28018|27998|18
1607337300000|2020-12-07 10:35:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28022.5|28002.5|3
1607337600000|2020-12-07 10:40:00|28025|28005|28030|28010|28030|28010|28025|28005|3
1607337900000|2020-12-07 10:45:00|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|1
1607338200000|2020-12-07 10:50:00|28047|28012|28048|28013|28048|28013|28047|28012|3
1607338500000|2020-12-07 10:55:00|28048.5|28013.5|28053.5|28018.5|28053.5|28018.5|28048.5|28013.5|6
1607338800000|2020-12-07 11:00:00|28054|28019|28055|28020|28055|28020|28054|28019|5
1607339100000|2020-12-07 11:05:00|28053|28018|28056|28021|28056|28021|28053|28018|6
1607339400000|2020-12-07 11:10:00|28056.5|28021.5|28054.5|28019.5|28056.5|28021.5|28054.5|28019.5|4
1607339700000|2020-12-07 11:15:00|28047|28027|28044.5|28024.5|28047|28027|28044.5|28024.5|2
1607340000000|2020-12-07 11:20:00|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|1
1607341500000|2020-12-07 11:45:00|28045|28025|28047|28027|28047|28027|28045|28025|2
1607341800000|2020-12-07 11:50:00|28047.5|28027.5|28047|28027|28047.5|28027.5|28047|28027|4
1607342400000|2020-12-07 12:00:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1607343000000|2020-12-07 12:10:00|28046.5|28026.5|28042.5|28022.5|28046.5|28026.5|28036|28016|13
1607343300000|2020-12-07 12:15:00|28035|28015|28044.5|28024.5|28044.5|28024.5|28021.5|27997|19
1607343600000|2020-12-07 12:20:00|28042.5|28022.5|28047|28027|28047.5|28027.5|28042.5|28022.5|6
1607343900000|2020-12-07 12:25:00|28047.5|28027.5|28044.5|28024.5|28047.5|28027.5|28044.5|28024.5|8
1607344200000|2020-12-07 12:30:00|28044|28024|28044|28024|28044|28024|28044|28024|1
1607345100000|2020-12-07 12:45:00|28043.5|28023.5|28044|28024|28044|28024|28040.5|28020.5|6
1607345400000|2020-12-07 12:50:00|28040|28020|28039.5|28019.5|28042.5|28022.5|28039.5|28019.5|3
1607345700000|2020-12-07 12:55:00|28040|28020|28039.5|28019.5|28040|28020|28039.5|28019.5|2
1607346000000|2020-12-07 13:00:00|28040|28020|28040|28020|28040|28020|28040|28020|1
1607346300000|2020-12-07 13:05:00|28036.5|28016.5|28032.5|28012.5|28038|28018|28032.5|28012.5|7
1607347200000|2020-12-07 13:20:00|28030|28010|28032.5|28012.5|28032.5|28012.5|28027.5|28007.5|3
1607347500000|2020-12-07 13:25:00|28029.5|28009.5|28030|28010|28030|28010|28029.5|28009.5|2
1607347800000|2020-12-07 13:30:00|28031|28011|28030|28010|28031|28011|28030|28010|2
1607348400000|2020-12-07 13:40:00|28027.5|28007.5|28020|28000|28027.5|28007.5|28020|28000|5
1607350200000|2020-12-07 14:10:00|28018|27998|28017.5|27997.5|28018.5|27998.5|28017.5|27997.5|4
1607350500000|2020-12-07 14:15:00|28018|27998|28015|27995|28018|27998|28015|27995|3
1607351100000|2020-12-07 14:25:00|28014.5|27994.5|28015|27995|28015|27995|28009|27989|10
1607351400000|2020-12-07 14:30:00|28016.5|27996.5|28022.5|28002.5|28022.5|28002.5|28016.5|27996.5|11
1607351700000|2020-12-07 14:35:00|28021.4|28001.4|28022.5|28002.5|28022.5|28002.5|28021.4|28001.4|4
1607352000000|2020-12-07 14:40:00|28023.7|28003.7|28020|28000|28023.7|28003.7|28019.5|27999.5|8
1607352600000|2020-12-07 14:50:00|28020.5|28000.5|28021|28001|28021|28001|28020.5|28000.5|2
1607352900000|2020-12-07 14:55:00|28020.5|28000.5|28020|28000|28020.5|28000.5|28020|28000|2
1607353200000|2020-12-07 15:00:00|28021|28001|28024.8|28004.8|28024.8|28004.8|28021|28001|7
1607353500000|2020-12-07 15:05:00|28025.3|28005.3|28027.5|28007.5|28027.5|28007.5|28025.3|28005.3|4
1607353800000|2020-12-07 15:10:00|28026.5|28006.5|28027.5|28007.5|28027.5|28007.5|28024|28004|6
1607354100000|2020-12-07 15:15:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1607354400000|2020-12-07 15:20:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607354700000|2020-12-07 15:25:00|28025.5|28005.5|28029.8|28009.8|28029.8|28009.8|28024.9|28004.9|19
1607355000000|2020-12-07 15:30:00|28029.7|28009.7|28029.6|28009.6|28029.7|28009.7|28029.6|28009.6|2
1607355300000|2020-12-07 15:35:00|28030.3|28010.3|28029.6|28009.6|28032.5|28012.5|28029.6|28009.6|7
1607355600000|2020-12-07 15:40:00|28028.6|28008.6|28029.6|28009.6|28029.8|28009.8|28024.1|28004.1|10
1607355900000|2020-12-07 15:45:00|28029.1|28009.1|28027.5|28007.5|28029.1|28009.1|28027.5|28007.5|3
1607356200000|2020-12-07 15:50:00|28028.1|28008.1|28023.3|28003.3|28028.1|28008.1|28022.2|28002.2|15
1607356500000|2020-12-07 15:55:00|28023.2|28003.2|28029|28009|28031.4|28011.4|28023.2|28003.2|13
1607356800000|2020-12-07 16:00:00|28029.5|28009.5|28030|28010|28031.4|28011.4|28029.1|28009.1|9
1607357100000|2020-12-07 16:05:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607357400000|2020-12-07 16:10:00|28027|28007|28025|28005|28027.5|28007.5|28023.2|28003.2|8
1607357700000|2020-12-07 16:15:00|28022.5|28002.5|28029.5|28009.5|28029.9|28009.9|28022.5|28002.5|5
1607358000000|2020-12-07 16:20:00|28028.6|28008.6|28029|28009|28029|28009|28028.5|28008.5|4
1607358300000|2020-12-07 16:25:00|28029.5|28009.5|28019.9|27999.9|28030|28010|28019.9|27999.9|8
1607358600000|2020-12-07 16:30:00|28021.6|28001.6|28024.5|28004.5|28025|28005|28019.9|27999.9|6
1607359200000|2020-12-07 16:40:00|28025|28005|28020|28000|28025|28005|28020|28000|3
1607359800000|2020-12-07 16:50:00|28025|28005|28022.5|28002.5|28025.9|28005.9|28016.2|27996.2|13
1607360700000|2020-12-07 17:05:00|28018|27998|28018|27998|28018|27998|28018|27998|1
1607361000000|2020-12-07 17:10:00|28014.5|27994.5|28010.7|27990.7|28015.8|27995.8|28010.7|27990.7|14
1607361300000|2020-12-07 17:15:00|28011.7|27991.7|28014|27994|28015.8|27995.8|28011.7|27991.7|7
1607361600000|2020-12-07 17:20:00|28010.5|27990.5|28011|27991|28012.5|27992.5|28009|27989|14
1607361900000|2020-12-07 17:25:00|28011.5|27991.5|28012|27992|28012|27992|28011|27991|5
1607363400000|2020-12-07 17:50:00|28011.5|27991.5|28011.5|27991.5|28011.5|27991.5|28011.5|27991.5|1
1607364000000|2020-12-07 18:00:00|28014|27994|28019.5|27999.5|28020|28000|28012|27992|11
1607364600000|2020-12-07 18:10:00|28017|27997|28022.5|28002.5|28022.5|28002.5|28017|27997|3
1607364900000|2020-12-07 18:15:00|28020.5|28000.5|28025.5|28005.5|28025.5|28005.5|28020.5|28000.5|4
1607365500000|2020-12-07 18:25:00|28026|28006|28026|28006|28026|28006|28026|28006|1
1607365800000|2020-12-07 18:30:00|28026.5|28006.5|28026|28006|28026.5|28006.5|28026|28006|2
1607366100000|2020-12-07 18:35:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025|28005|3
1607366400000|2020-12-07 18:40:00|28026.5|28006.5|28031|28011|28032|28012|28026.5|28006.5|5
1607367000000|2020-12-07 18:50:00|28030.5|28010.5|28023|28003|28030.5|28010.5|28023|28003|10
1607367300000|2020-12-07 18:55:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1607370000000|2020-12-07 19:40:00|28022.4|28002.4|28022|28002|28022.4|28002.4|28022|28002|2
1607370600000|2020-12-07 19:50:00|28021|28001|28026.5|28006.5|28026.5|28006.5|28021|28001|6
1607370900000|2020-12-07 19:55:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607371200000|2020-12-07 20:00:00|28027|28007|28033|28013|28034|28014|28023.5|28003.5|17
1607371500000|2020-12-07 20:05:00|28032.5|28012.5|28032|28012|28032.5|28012.5|28032|28012|2
1607371800000|2020-12-07 20:10:00|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|1
1607372100000|2020-12-07 20:15:00|28032|28012|28029.5|28009.5|28032|28012|28029.5|28009.5|3
1607372400000|2020-12-07 20:20:00|28030.5|28010.5|28029.5|28009.5|28036.5|28016.5|28029.5|28009.5|9
1607372700000|2020-12-07 20:25:00|28030|28010|28032.5|28012.5|28032.5|28012.5|28030|28010|3
1607373000000|2020-12-07 20:30:00|28032|28012|28029.6|28009.6|28032|28012|28029|28009|4
1607373300000|2020-12-07 20:35:00|28030.1|28010.1|28027.5|28007.5|28030.1|28010.1|28027.5|28007.5|9
1607373600000|2020-12-07 20:40:00|28028|28008|28029.5|28009.5|28030.5|28010.5|28028|28008|8
1607373900000|2020-12-07 20:45:00|28029|28009|28026.5|28006.5|28029|28009|28026.5|28006.5|4
1607394600000|2020-12-08 02:30:00|28047.5|28027.5|28049.5|28029.5|28052.5|28032.5|28047.5|28027.5|5
1607394900000|2020-12-08 02:35:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1607395200000|2020-12-08 02:40:00|28047.5|28027.5|28046.5|28026.5|28052.5|28032.5|28046.5|28026.5|14
1607395500000|2020-12-08 02:45:00|28046|28026|28032.5|28012.5|28047.5|28027.5|28032|28012|34
1607395800000|2020-12-08 02:50:00|28032.1|28012.1|28038|28018|28038|28018|28032.1|28012.1|12
1607396100000|2020-12-08 02:55:00|28037.5|28017.5|28045|28025|28045|28025|28037.5|28017.5|7
1607396400000|2020-12-08 03:00:00|28045.5|28025.5|28047.5|28027.5|28057.5|28037.5|28045.5|28025.5|27
1607396700000|2020-12-08 03:05:00|28048|28028|28047|28027|28048|28028|28045|28025|7
1607397000000|2020-12-08 03:10:00|28047.5|28027.5|28049.5|28029.5|28050|28030|28047.5|28027.5|4
1607397300000|2020-12-08 03:15:00|28052|28032|28052|28032|28052|28032|28052|28032|1
1607397600000|2020-12-08 03:20:00|28054.5|28034.5|28051.5|28031.5|28057|28037|28051.5|28031.5|10
1607397900000|2020-12-08 03:25:00|28051|28031|28047.5|28027.5|28051|28031|28046.5|28026.5|7
1607398200000|2020-12-08 03:30:00|28048|28028|28047.5|28027.5|28048|28028|28046.5|28026.5|8
1607398800000|2020-12-08 03:40:00|28044.5|28024.5|28042.5|28022.5|28047.5|28027.5|28042.5|28022.5|6
1607399400000|2020-12-08 03:50:00|28042.1|28022.1|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|8
1607399700000|2020-12-08 03:55:00|28043|28023|28045|28025|28045|28025|28042.5|28022.5|7
1607400000000|2020-12-08 04:00:00|28043|28023|28043|28023|28043|28023|28038.8|28018.8|10
1607400300000|2020-12-08 04:05:00|28040.5|28020.5|28043|28023|28043|28023|28040|28020|5
1607400600000|2020-12-08 04:10:00|28042.5|28022.5|28040|28020|28045|28025|28040|28020|14
1607400900000|2020-12-08 04:15:00|28042.5|28022.5|28042.5|28022.5|28043|28023|28042.5|28022.5|3
1607401200000|2020-12-08 04:20:00|28044|28024|28042.5|28022.5|28048.5|28028.5|28042.5|28022.5|12
1607401500000|2020-12-08 04:25:00|28043|28023|28042.5|28022.5|28043.5|28023.5|28042.5|28022.5|4
1607401800000|2020-12-08 04:30:00|28042.1|28022.1|28042.5|28022.5|28042.5|28022.5|28042.1|28022.1|2
1607402700000|2020-12-08 04:45:00|28043.5|28023.5|28045|28025|28045|28025|28043.5|28023.5|2
1607403600000|2020-12-08 05:00:00|28047.5|28027.5|28047.5|28027.5|28048|28028|28047.5|28027.5|3
1607404200000|2020-12-08 05:10:00|28049|28029|28052.5|28032.5|28052.5|28032.5|28049|28029|3
1607404500000|2020-12-08 05:15:00|28055|28035|28052.5|28032.5|28055|28035|28052.5|28032.5|5
1607405100000|2020-12-08 05:25:00|28054.5|28034.5|28052.5|28032.5|28054.5|28034.5|28052.5|28032.5|6
1607405400000|2020-12-08 05:30:00|28051.5|28031.5|28047.5|28027.5|28051.5|28031.5|28047.5|28027.5|19
1607406000000|2020-12-08 05:40:00|28049.5|28029.5|28049.5|28029.5|28049.5|28029.5|28049.5|28029.5|1
1607406300000|2020-12-08 05:45:00|28047|28027|28041|28021|28047|28027|28041|28021|6
1607406600000|2020-12-08 05:50:00|28041.5|28021.5|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|2
1607406900000|2020-12-08 05:55:00|28041.5|28021.5|28041.5|28021.5|28041.5|28021.5|28041.5|28021.5|1
1607407200000|2020-12-08 06:00:00|28041|28021|28009.3|27989.3|28041|28021|27998.3|27978.3|65
1607407500000|2020-12-08 06:05:00|28008.8|27988.8|27971.7|27951.7|28011.2|27991.2|27971.2|27951.2|62
1607407800000|2020-12-08 06:10:00|27972.2|27952.2|27977.5|27957.5|27978|27958|27957.2|27937.2|58
1607408100000|2020-12-08 06:15:00|27978|27958|27993.8|27973.8|27995|27975|27978|27958|21
1607408400000|2020-12-08 06:20:00|27993.3|27973.3|27995|27975|28003.5|27983.5|27992.3|27972.3|41
1607408700000|2020-12-08 06:25:00|27995.5|27975.5|27994|27974|28000|27980|27994|27974|16
1607409000000|2020-12-08 06:30:00|27995|27975|28000|27980|28003.8|27983.8|27994|27974|8
1607409300000|2020-12-08 06:35:00|28000.8|27980.8|28003.5|27983.5|28008.8|27988.8|27997|27977|58
1607409600000|2020-12-08 06:40:00|28004|27984|28005|27985|28005|27985|28002.5|27982.5|9
1607410200000|2020-12-08 06:50:00|28003|27983|28003.5|27983.5|28003.8|27983.8|28002.5|27982.5|5
1607410500000|2020-12-08 06:55:00|28001.5|27981.5|28003.5|27983.5|28004|27984|28001|27981|9
1607410800000|2020-12-08 07:00:00|28001|27981|28006|27986|28008.5|27988.5|28001|27981|7
1607411100000|2020-12-08 07:05:00|28003.5|27983.5|28006.5|27986.5|28006.5|27986.5|28003|27983|11
1607411400000|2020-12-08 07:10:00|28004.5|27984.5|27999.5|27979.5|28004.5|27984.5|27999.5|27979.5|7
1607411700000|2020-12-08 07:15:00|28000|27980|27995.5|27975.5|28003.6|27983.6|27995.5|27975.5|7
1607412000000|2020-12-08 07:20:00|27996|27976|27997.5|27977.5|28000|27980|27995|27975|13
1607412300000|2020-12-08 07:25:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1607412600000|2020-12-08 07:30:00|27996|27976|28001|27981|28001|27981|27996|27976|5
1607412900000|2020-12-08 07:35:00|28001.8|27981.8|27998|27978|28005.7|27985.7|27996.5|27976.5|15
1607413200000|2020-12-08 07:40:00|27998.5|27978.5|27998|27978|27998.5|27978.5|27998|27978|4
1607413500000|2020-12-08 07:45:00|27996.5|27976.5|27997|27977|28001.5|27981.5|27996.5|27976.5|10
1607413800000|2020-12-08 07:50:00|27996.5|27976.5|28003|27983|28003|27983|27996.5|27976.5|10
1607414100000|2020-12-08 07:55:00|28004|27984|28004|27984|28009.3|27989.3|28004|27984|21
1607414400000|2020-12-08 08:00:00|28007.4|27987.4|28009.5|27989.5|28009.5|27989.5|28007.4|27987.4|8
1607414700000|2020-12-08 08:05:00|28009|27989|28014|27994|28014.5|27994.5|28009|27989|3
1607415000000|2020-12-08 08:10:00|28016.8|27996.8|28023.7|28003.7|28024.5|28004.5|28016.8|27996.8|10
1607415300000|2020-12-08 08:15:00|28023.6|28003.6|28022.8|28002.8|28024.3|28004.3|28022.3|28002.3|8
1607415600000|2020-12-08 08:20:00|28023.3|28003.3|28017.5|27997.5|28023.3|28003.3|28017.5|27997.5|6
1607415900000|2020-12-08 08:25:00|28018|27998|28012.5|27992.5|28018|27998|28012.5|27992.5|5
1607416200000|2020-12-08 08:30:00|28011.8|27991.8|28012.5|27992.5|28012.7|27992.7|28007.5|27987.5|9
1607416500000|2020-12-08 08:35:00|28008.3|27988.3|28010.8|27990.8|28010.8|27990.8|28007.5|27987.5|4
1607416800000|2020-12-08 08:40:00|28011|27991|28007.5|27987.5|28011|27991|28007.5|27987.5|2
1607417100000|2020-12-08 08:45:00|28006.8|27986.8|27997.5|27977.5|28006.8|27986.8|27996.3|27976.3|32
1607417400000|2020-12-08 08:50:00|27997.6|27977.6|27997.5|27977.5|27998.7|27978.7|27997.5|27977.5|7
1607417700000|2020-12-08 08:55:00|27996.8|27976.8|27996|27976|27997.5|27977.5|27996|27976|4
1607418000000|2020-12-08 09:00:00|27992.5|27972.5|27996|27976|27996|27976|27992.5|27972.5|3
1607418300000|2020-12-08 09:05:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1607418600000|2020-12-08 09:10:00|27996.8|27976.8|27997.5|27977.5|27997.7|27977.7|27992.5|27972.5|9
1607418900000|2020-12-08 09:15:00|27998|27978|27997.5|27977.5|27998|27978|27997.5|27977.5|2
1607419200000|2020-12-08 09:20:00|27998|27978|28001|27981|28001|27981|27997.5|27977.5|11
1607419500000|2020-12-08 09:25:00|28000|27980|28001|27981|28001|27981|28000|27980|2
1607420100000|2020-12-08 09:35:00|28005.5|27985.5|28002.2|27982.2|28007.5|27987.5|28002.2|27982.2|13
1607420400000|2020-12-08 09:40:00|28001.6|27981.6|28006|27986|28007.2|27987.2|28001.6|27981.6|8
1607420700000|2020-12-08 09:45:00|28003.3|27983.3|28002.5|27982.5|28003.6|27983.6|28002.5|27982.5|4
1607421000000|2020-12-08 09:50:00|28002.4|27982.4|27998|27978|28004|27984|27996.9|27976.9|16
1607421300000|2020-12-08 09:55:00|27997.4|27977.4|27997.5|27977.5|27998|27978|27996.9|27976.9|9
1607421600000|2020-12-08 10:00:00|27996.9|27976.9|27997.5|27977.5|27998|27978|27996.9|27976.9|4
1607421900000|2020-12-08 10:05:00|27999.7|27979.7|28002.5|27982.5|28002.5|27982.5|27999.7|27979.7|4
1607422200000|2020-12-08 10:10:00|28003.7|27983.7|28006|27986|28006.7|27986.7|28002.5|27982.5|5
1607422500000|2020-12-08 10:15:00|28007.5|27987.5|28000.8|27980.8|28007.5|27987.5|28000.8|27980.8|9
1607422800000|2020-12-08 10:20:00|28001|27981|28001|27981|28001|27981|28001|27981|1
1607423400000|2020-12-08 10:30:00|28000.3|27980.3|28001|27981|28001|27981|28000.3|27980.3|2
1607424300000|2020-12-08 10:45:00|28004|27984|28004|27984|28004|27984|28004|27984|1
1607424900000|2020-12-08 10:55:00|28006|27986|28006|27986|28006|27986|28006|27986|1
1607427000000|2020-12-08 11:30:00|28007.8|27987.8|28012.5|27992.5|28013|27993|28007.8|27987.8|10
1607427300000|2020-12-08 11:35:00|28011.9|27991.9|28012.5|27992.5|28012.5|27992.5|28011.9|27991.9|2
1607428500000|2020-12-08 11:55:00|28013.7|27993.7|28012.5|27992.5|28016|27996|28012.5|27992.5|3
1607428800000|2020-12-08 12:00:00|28011|27991|28012.5|27992.5|28012.5|27992.5|28011|27991|3
1607429400000|2020-12-08 12:10:00|28011|27991|28012.5|27992.5|28012.5|27992.5|28011|27991|2
1607430000000|2020-12-08 12:20:00|28007.8|27987.8|28007.8|27987.8|28007.9|27987.9|28007.8|27987.8|3
1607430300000|2020-12-08 12:25:00|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|1
1607430600000|2020-12-08 12:30:00|28004.3|27984.3|28005.5|27985.5|28005.5|27985.5|28002.6|27982.6|4
1607431500000|2020-12-08 12:45:00|28007.3|27987.3|28012.6|27992.6|28012.6|27992.6|28007.3|27987.3|9
1607432400000|2020-12-08 13:00:00|28013.5|27993.5|28015.5|27995.5|28015.5|27995.5|28013.5|27993.5|2
1607433000000|2020-12-08 13:10:00|28010.5|27990.5|28010.5|27990.5|28010.5|27990.5|28010.5|27990.5|1
1607433300000|2020-12-08 13:15:00|28011|27991|28010.5|27990.5|28013.7|27993.7|28010.5|27990.5|8
1607434200000|2020-12-08 13:30:00|28010|27990|28007.5|27987.5|28010|27990|28007.5|27987.5|3
1607435400000|2020-12-08 13:50:00|28004.5|27984.5|28000|27980|28005|27985|27998|27978|12
1607435700000|2020-12-08 13:55:00|27999|27979|28000|27980|28000|27980|27999|27979|2
1607436300000|2020-12-08 14:05:00|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|1
1607436600000|2020-12-08 14:10:00|28000.4|27980.4|28000.5|27980.5|28000.5|27980.5|28000.4|27980.4|4
1607436900000|2020-12-08 14:15:00|28000.4|27980.4|28000.5|27980.5|28000.5|27980.5|28000.4|27980.4|2
1607437500000|2020-12-08 14:25:00|28001|27981|28000.5|27980.5|28001|27981|27999.5|27979.5|5
1607437800000|2020-12-08 14:30:00|28002|27982|28000.5|27980.5|28002.5|27982.5|28000.5|27980.5|4
1607438700000|2020-12-08 14:45:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1607439300000|2020-12-08 14:55:00|27998.5|27978.5|27999|27979|28001.8|27981.8|27998.5|27978.5|8
1607440200000|2020-12-08 15:10:00|28000.5|27980.5|28003|27983|28003|27983|28000.5|27980.5|8
1607440500000|2020-12-08 15:15:00|28003.5|27983.5|28010.5|27990.5|28010.5|27990.5|28003.5|27983.5|8
1607440800000|2020-12-08 15:20:00|28012|27992|28010.5|27990.5|28012.5|27992.5|28010.5|27990.5|5
1607441100000|2020-12-08 15:25:00|28015.5|27995.5|28020.3|28000.3|28022.4|28002.4|28015.5|27995.5|10
1607441400000|2020-12-08 15:30:00|28020.8|28000.8|28020.8|28000.8|28020.8|28000.8|28020.8|28000.8|1
1607441700000|2020-12-08 15:35:00|28020.5|28000.5|28022.5|28002.5|28022.5|28002.5|28020.5|28000.5|5
1607442000000|2020-12-08 15:40:00|28020.5|28000.5|28020.5|28000.5|28020.8|28000.8|28020.5|28000.5|3
1607442300000|2020-12-08 15:45:00|28021|28001|28020.5|28000.5|28021.5|28001.5|28020.5|28000.5|3
1607442600000|2020-12-08 15:50:00|28017.5|27997.5|28020.5|28000.5|28020.5|28000.5|28017.5|27997.5|4
1607442900000|2020-12-08 15:55:00|28018.5|27998.5|28020.5|28000.5|28020.5|28000.5|28018.5|27998.5|2
1607443200000|2020-12-08 16:00:00|28020|28000|28020.5|28000.5|28020.5|28000.5|28020|28000|2
1607443500000|2020-12-08 16:05:00|28020|28000|28014|27994|28020|28000|28012|27992|8
1607443800000|2020-12-08 16:10:00|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|1
1607445000000|2020-12-08 16:30:00|28015|27995|28013.4|27993.4|28015.5|27995.5|28012.1|27992.1|10
1607445300000|2020-12-08 16:35:00|28013.8|27993.8|28016.5|27996.5|28018.4|27998.4|28012.1|27992.1|15
1607445600000|2020-12-08 16:40:00|28017.1|27997.1|28014|27994|28019.5|27999.5|28012.1|27992.1|19
1607445900000|2020-12-08 16:45:00|28014.5|27994.5|28012.6|27992.6|28014.5|27994.5|28012.6|27992.6|3
1607446500000|2020-12-08 16:55:00|28013.1|27993.1|28013.7|27993.7|28013.8|27993.8|28012.6|27992.6|9
1607446800000|2020-12-08 17:00:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1607447100000|2020-12-08 17:05:00|28013.5|27993.5|28013.5|27993.5|28013.5|27993.5|28013.5|27993.5|1
1607447400000|2020-12-08 17:10:00|28013|27993|28011.4|27991.4|28013|27993|28011.4|27991.4|5
1607447700000|2020-12-08 17:15:00|28012.5|27992.5|28012.5|27992.5|28012.5|27992.5|28012.5|27992.5|1
1607448000000|2020-12-08 17:20:00|28012|27992|28012.5|27992.5|28012.5|27992.5|28007.4|27987.4|18
1607448300000|2020-12-08 17:25:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1607448600000|2020-12-08 17:30:00|28013.2|27993.2|28013.3|27993.3|28013.3|27993.3|28011.5|27991.5|7
1607448900000|2020-12-08 17:35:00|28012.8|27992.8|28012.5|27992.5|28012.8|27992.8|28009|27989|5
1607449200000|2020-12-08 17:40:00|28012.2|27992.2|28012.8|27992.8|28012.8|27992.8|28012.2|27992.2|3
1607449500000|2020-12-08 17:45:00|28012.4|27992.4|28007.9|27987.9|28012.4|27992.4|28007.5|27987.5|3
1607449800000|2020-12-08 17:50:00|28010|27990|28010.5|27990.5|28010.5|27990.5|28010|27990|2
1607451900000|2020-12-08 18:25:00|28008.8|27988.8|28007.5|27987.5|28008.8|27988.8|28007.5|27987.5|3
1607452500000|2020-12-08 18:35:00|28012.8|27992.8|28012.2|27992.2|28012.9|27992.9|28012.2|27992.2|10
1607453700000|2020-12-08 18:55:00|28012|27992|28012.2|27992.2|28012.2|27992.2|28012|27992|2
1607455500000|2020-12-08 19:25:00|28012.9|27992.9|28007.3|27987.3|28012.9|27992.9|28007.2|27987.2|6
1607456700000|2020-12-08 19:45:00|28007.9|27987.9|28007.9|27987.9|28007.9|27987.9|28007.9|27987.9|1
1607457000000|2020-12-08 19:50:00|28007.3|27987.3|28007.3|27987.3|28007.3|27987.3|28007.3|27987.3|1
1607457600000|2020-12-08 20:00:00|28007|27987|28007|27987|28007|27987|28007|27987|1
1607458200000|2020-12-08 20:10:00|28007.5|27987.5|28007|27987|28007.7|27987.7|28007|27987|4
1607458500000|2020-12-08 20:15:00|28006.5|27986.5|28010.5|27990.5|28012.5|27992.5|28006|27986|7
1607459100000|2020-12-08 20:25:00|28012|27992|28013|27993|28013|27993|28012|27992|2
1607459400000|2020-12-08 20:30:00|28014.3|27994.3|28013|27993|28017|27997|28013|27993|7
1607459700000|2020-12-08 20:35:00|28014|27994|28015.5|27995.5|28015.5|27995.5|28013|27993|9
1607481000000|2020-12-09 02:30:00|28000|27980|28001|27981|28001|27981|28000|27980|3
1607481300000|2020-12-09 02:35:00|28000.5|27980.5|27991.7|27971.7|28000.5|27980.5|27989.7|27969.7|13
1607481600000|2020-12-09 02:40:00|27990.7|27970.7|27986|27966|27990.7|27970.7|27985|27965|11
1607481900000|2020-12-09 02:45:00|27985.5|27965.5|27981.5|27961.5|27985.5|27965.5|27981.3|27961.3|13
1607482200000|2020-12-09 02:50:00|27982|27962|27986.5|27966.5|27987|27967|27982|27962|12
1607482500000|2020-12-09 02:55:00|27989.5|27969.5|27992.5|27972.5|27992.5|27972.5|27987.5|27967.5|24
1607482800000|2020-12-09 03:00:00|27992|27972|27987.5|27967.5|27992.5|27972.5|27987.5|27967.5|7
1607483100000|2020-12-09 03:05:00|27988.5|27968.5|27986.5|27966.5|27990.7|27970.7|27985.5|27965.5|7
1607483400000|2020-12-09 03:10:00|27985.5|27965.5|27977|27957|27986|27966|27976|27956|24
1607483700000|2020-12-09 03:15:00|27978|27958|27977.5|27957.5|27978|27958|27976.5|27956.5|10
1607484000000|2020-12-09 03:20:00|27977|27957|27977.5|27957.5|27978|27958|27975|27955|7
1607484300000|2020-12-09 03:25:00|27975|27955|27965.5|27945.5|27975|27955|27961.4|27941.4|6
1607484600000|2020-12-09 03:30:00|27951|27931|27934.5|27914.5|27951|27931|27934|27914|39
1607484900000|2020-12-09 03:35:00|27934|27914|27945|27925|27951.8|27931.8|27933.5|27913.5|41
1607485200000|2020-12-09 03:40:00|27946.5|27926.5|27967|27947|27972.5|27952.5|27946.5|27926.5|44
1607485500000|2020-12-09 03:45:00|27965|27945|27958|27938|27965.5|27945.5|27955|27935|13
1607485800000|2020-12-09 03:50:00|27957.5|27937.5|27965.3|27945.3|27965.3|27945.3|27953.5|27933.5|11
1607486100000|2020-12-09 03:55:00|27965|27945|27963.5|27943.5|27965|27945|27960.5|27940.5|14
1607486400000|2020-12-09 04:00:00|27963|27943|27962.5|27942.5|27963|27943|27962.5|27942.5|2
1607486700000|2020-12-09 04:05:00|27960|27940|27960|27940|27960|27940|27957.5|27937.5|5
1607487000000|2020-12-09 04:10:00|27953|27933|27953|27933|27955.7|27935.7|27952.5|27932.5|8
1607487300000|2020-12-09 04:15:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1607487600000|2020-12-09 04:20:00|27952|27932|27946.5|27926.5|27952|27932|27946|27926|6
1607487900000|2020-12-09 04:25:00|27941|27921|27939.5|27919.5|27941|27921|27938.5|27918.5|3
1607488200000|2020-12-09 04:30:00|27940|27920|27927.3|27907.3|27941.5|27921.5|27921.5|27901.5|26
1607488500000|2020-12-09 04:35:00|27931.8|27911.8|27931.8|27911.8|27935.2|27915.2|27926.8|27906.8|15
1607489100000|2020-12-09 04:45:00|27940|27920|27940.2|27920.2|27941.2|27921.2|27939.5|27919.5|12
1607489400000|2020-12-09 04:50:00|27939.5|27919.5|27935.8|27915.8|27939.5|27919.5|27934|27914|6
1607490000000|2020-12-09 05:00:00|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|1
1607490600000|2020-12-09 05:10:00|27938.7|27918.7|27936.8|27916.8|27938.7|27918.7|27936.8|27916.8|2
1607490900000|2020-12-09 05:15:00|27940.8|27920.8|27941.8|27921.8|27941.8|27921.8|27940.8|27920.8|6
1607491200000|2020-12-09 05:20:00|27943.7|27923.7|27941.8|27921.8|27943.7|27923.7|27941.8|27921.8|2
1607491500000|2020-12-09 05:25:00|27943.7|27923.7|27946.5|27926.5|27947.5|27927.5|27943.7|27923.7|4
1607491800000|2020-12-09 05:30:00|27946.8|27926.8|27948|27928|27953|27933|27946.8|27926.8|14
1607492100000|2020-12-09 05:35:00|27952|27932|27941.5|27921.5|27952|27932|27940.5|27920.5|13
1607492400000|2020-12-09 05:40:00|27942|27922|27942|27922|27943|27923|27936.8|27916.8|11
1607492700000|2020-12-09 05:45:00|27943|27923|27942|27922|27943|27923|27942|27922|4
1607493000000|2020-12-09 05:50:00|27940|27920|27937|27917|27940|27920|27936.2|27916.2|5
1607493300000|2020-12-09 05:55:00|27937.7|27917.7|27938|27918|27938|27918|27937|27917|4
1607493600000|2020-12-09 06:00:00|27942|27922|27942.5|27922.5|27942.5|27922.5|27936.8|27916.8|7
1607493900000|2020-12-09 06:05:00|27942|27922|27946|27926|27951.7|27931.7|27942|27922|18
1607494200000|2020-12-09 06:10:00|27946.5|27926.5|27942|27922|27947|27927|27940.5|27920.5|21
1607494500000|2020-12-09 06:15:00|27946.2|27926.2|27952|27932|27952|27932|27942.5|27922.5|21
1607494800000|2020-12-09 06:20:00|27953.5|27933.5|27950.5|27930.5|27953.5|27933.5|27950|27930|9
1607495100000|2020-12-09 06:25:00|27952.5|27932.5|27950|27930|27952.5|27932.5|27950|27930|3
1607495400000|2020-12-09 06:30:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607495700000|2020-12-09 06:35:00|27952.2|27932.2|27950.5|27930.5|27960|27940|27950.5|27930.5|11
1607496000000|2020-12-09 06:40:00|27950.3|27930.3|27952.5|27932.5|27955|27935|27949.5|27929.5|12
1607496300000|2020-12-09 06:45:00|27952|27932|27950.5|27930.5|27952|27932|27950.5|27930.5|2
1607496600000|2020-12-09 06:50:00|27949|27929|27949.5|27929.5|27949.5|27929.5|27949|27929|2
1607496900000|2020-12-09 06:55:00|27952|27932|27959.5|27939.5|27959.9|27939.9|27952|27932|11
1607497200000|2020-12-09 07:00:00|27959.6|27939.6|27956.5|27936.5|27964.5|27944.5|27956.5|27936.5|12
1607497500000|2020-12-09 07:05:00|27960.8|27940.8|27960|27940|27963.5|27943.5|27956.5|27936.5|18
1607497800000|2020-12-09 07:10:00|27958|27938|27958|27938|27961|27941|27958|27938|6
1607498100000|2020-12-09 07:15:00|27957.5|27937.5|27951.7|27931.7|27957.5|27937.5|27946.2|27926.2|19
1607498400000|2020-12-09 07:20:00|27952|27932|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|55
1607498700000|2020-12-09 07:25:00|27952|27932|27952|27932|27952|27932|27947.5|27927.5|12
1607499000000|2020-12-09 07:30:00|27952.5|27932.5|27952|27932|27952.5|27932.5|27952|27932|2
1607499300000|2020-12-09 07:35:00|27951.5|27931.5|27952|27932|27952|27932|27951.5|27931.5|2
1607499600000|2020-12-09 07:40:00|27952.7|27932.7|27958|27938|27958.2|27938.2|27952.7|27932.7|12
1607499900000|2020-12-09 07:45:00|27957.3|27937.3|27952.4|27932.4|27957.4|27937.4|27952|27932|33
1607500200000|2020-12-09 07:50:00|27953|27933|27958|27938|27958|27938|27952.4|27932.4|5
1607500500000|2020-12-09 07:55:00|27957.5|27937.5|27956.2|27936.2|27957.5|27937.5|27955|27935|6
1607500800000|2020-12-09 08:00:00|27956.7|27936.7|27962.2|27942.2|27963.1|27943.1|27956.7|27936.7|15
1607501100000|2020-12-09 08:05:00|27962.5|27942.5|27962.7|27942.7|27967.4|27947.4|27961|27941|30
1607501400000|2020-12-09 08:10:00|27962|27942|27962.4|27942.4|27962.4|27942.4|27957.5|27937.5|12
1607501700000|2020-12-09 08:15:00|27962|27942|27958.8|27938.8|27962|27942|27957.4|27937.4|11
1607502000000|2020-12-09 08:20:00|27957.4|27937.4|27962|27942|27962.7|27942.7|27957.4|27937.4|13
1607502300000|2020-12-09 08:25:00|27962.4|27942.4|27960|27940|27962.4|27942.4|27957.4|27937.4|17
1607502600000|2020-12-09 08:30:00|27960.5|27940.5|27965|27945|27970|27950|27960|27940|12
1607502900000|2020-12-09 08:35:00|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|1
1607503200000|2020-12-09 08:40:00|27973|27938|27965|27945|27974.3|27947.4|27965|27937.5|10
1607503500000|2020-12-09 08:45:00|27965.3|27945.3|27972.4|27952.4|27978|27952.5|27965.3|27941.5|22
1607503800000|2020-12-09 08:50:00|27974.5|27954.5|27977.4|27957.4|27979.2|27959.2|27974.5|27954.5|12
1607504100000|2020-12-09 08:55:00|27977.5|27957.5|27978|27958|27988.5|27962.7|27977.5|27950|19
1607504400000|2020-12-09 09:00:00|27977.5|27957.5|27987.5|27952.5|27987.5|27958|27972.4|27946.3|19
1607504700000|2020-12-09 09:05:00|27988|27953|27989|27969|27996|27969|27982.4|27953|23
1607505000000|2020-12-09 09:10:00|27991.5|27971.5|27989|27969|27991.5|27971.5|27989|27969|2
1607505300000|2020-12-09 09:15:00|27988.9|27968.9|27995.5|27960.5|27995.9|27969.5|27988.9|27960|9
1607505600000|2020-12-09 09:20:00|27994.5|27959.5|27989.5|27969.5|27996|27970|27989.5|27959.5|8
1607506200000|2020-12-09 09:30:00|27991|27971|27986|27966|27991|27971|27986|27966|3
1607506500000|2020-12-09 09:35:00|27985|27965|27985|27965|27985|27965|27985|27965|1
1607506800000|2020-12-09 09:40:00|27984.6|27964.6|27980.5|27960.5|27984.6|27964.6|27980|27960|6
1607507100000|2020-12-09 09:45:00|27980|27960|27980.5|27960.5|27980.5|27960.5|27980|27960|2
1607507400000|2020-12-09 09:50:00|27981|27961|27984.8|27964.8|27984.8|27964.8|27981|27961|3
1607507700000|2020-12-09 09:55:00|27984.3|27964.3|27983.8|27963.8|27984.3|27964.3|27983.3|27963.3|3
1607508000000|2020-12-09 10:00:00|27983.3|27963.3|27983.3|27963.3|27983.3|27963.3|27983.3|27963.3|1
1607508300000|2020-12-09 10:05:00|27983.8|27963.8|27984.7|27964.7|27985.4|27965.4|27983.8|27963.8|4
1607508600000|2020-12-09 10:10:00|27985.2|27965.2|27985.2|27965.2|27985.2|27965.2|27982.7|27962.7|3
1607508900000|2020-12-09 10:15:00|27982.7|27962.7|27988.5|27953.5|27995|27967.4|27980|27952.5|23
1607509500000|2020-12-09 10:25:00|27986|27951|27984.9|27949.9|27986|27951|27984.9|27949.9|2
1607509800000|2020-12-09 10:30:00|27984.7|27949.7|27977.2|27957.2|27984.7|27957.2|27976.7|27949.7|3
1607510100000|2020-12-09 10:35:00|27977.5|27957.5|27977.4|27957.4|27977.7|27957.7|27977.4|27957.4|3
1607510400000|2020-12-09 10:40:00|27977.2|27957.2|27977.4|27957.4|27977.7|27957.7|27975.6|27955.6|5
1607510700000|2020-12-09 10:45:00|27977.2|27957.2|27978.2|27958.2|27978.2|27958.2|27977.2|27957.2|2
1607511000000|2020-12-09 10:50:00|27977.2|27957.2|27985.6|27950.6|27986.2|27957.5|27977.2|27950.6|4
1607511300000|2020-12-09 10:55:00|27978.6|27958.6|27987.5|27952.5|27987.5|27958.6|27978.6|27952.5|2
1607511900000|2020-12-09 11:05:00|27978.2|27958.2|27987|27952|27989.9|27961.7|27977.4|27949.9|21
1607512200000|2020-12-09 11:10:00|27978.2|27958.2|27977.4|27957.4|27978.2|27958.2|27976.4|27956.4|4
1607512500000|2020-12-09 11:15:00|27978.2|27958.2|27985.2|27950.2|27986|27958.2|27978.2|27950.2|6
1607512800000|2020-12-09 11:20:00|27978.2|27958.2|27987.5|27952.5|27987.5|27958.2|27978.2|27952.5|2
1607513100000|2020-12-09 11:25:00|27988|27953|27990.5|27955.5|27990.5|27955.5|27988|27953|3
1607513700000|2020-12-09 11:35:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27992.5|27957.5|3
1607514900000|2020-12-09 11:55:00|27991|27956|27990.5|27955.5|27993|27958|27990.5|27955.5|5
1607515200000|2020-12-09 12:00:00|27993|27958|27990.5|27955.5|27993|27958|27990.5|27955.5|2
1607515500000|2020-12-09 12:05:00|27988.5|27953.5|27988.5|27953.5|27988.5|27953.5|27987.5|27952.5|3
1607516700000|2020-12-09 12:25:00|27989.5|27954.5|27987.5|27952.5|27989.9|27963.4|27981.7|27952.5|12
1607517900000|2020-12-09 12:45:00|27985.5|27950.5|27988|27953|27988|27960|27979|27950.5|6
1607518200000|2020-12-09 12:50:00|27977.4|27957.4|27977.4|27957.4|27977.4|27957.4|27977.4|27957.4|1
1607518500000|2020-12-09 12:55:00|27977|27957|27984.9|27949.9|27986.3|27958.8|27976.7|27947.5|11
1607519400000|2020-12-09 13:10:00|27985.2|27950.2|27987.5|27952.5|27987.5|27952.5|27985.2|27950.2|2
1607520000000|2020-12-09 13:20:00|27981.7|27961.7|27982.4|27962.4|27982.7|27962.7|27981.7|27961.7|4
1607520300000|2020-12-09 13:25:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1607520900000|2020-12-09 13:35:00|27983.2|27963.2|27987.5|27952.5|27987.5|27963.2|27978.6|27952.5|5
1607521200000|2020-12-09 13:40:00|27978.3|27958.3|27987.5|27952.5|27991|27958.8|27977.5|27952.5|5
1607521800000|2020-12-09 13:50:00|27986|27951|27986|27951|27986|27951|27986|27951|1
1607522100000|2020-12-09 13:55:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1607522400000|2020-12-09 14:00:00|27986.3|27951.3|27977.5|27957.5|27986.3|27957.5|27977.5|27951.3|2
1607523300000|2020-12-09 14:15:00|27978|27958|27987.5|27952.5|27987.5|27962.4|27978|27952.5|6
1607523900000|2020-12-09 14:25:00|27988.5|27968.5|27988|27953|27988.5|27968.5|27987.7|27952.7|3
1607524200000|2020-12-09 14:30:00|27982|27962|27986.5|27966.5|27988.3|27966.5|27981.4|27953.3|11
1607524500000|2020-12-09 14:35:00|27986|27966|27986|27966|27986|27966|27986|27966|1
1607525100000|2020-12-09 14:45:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1607525400000|2020-12-09 14:50:00|27993|27958|27998|27963|28000|27972.5|27989.8|27958|9
1607525700000|2020-12-09 14:55:00|27998.5|27963.5|27992.5|27972.5|27998.5|27972.5|27992|27963.5|3
1607526000000|2020-12-09 15:00:00|27993.5|27973.5|27994|27974|27996|27976|27992.5|27972.5|10
1607526300000|2020-12-09 15:05:00|27994.5|27974.5|27995|27975|28001.3|27977|27994|27966.3|7
1607526600000|2020-12-09 15:10:00|27996|27976|28010.5|27975.5|28010.5|27983.5|27996|27972.5|12
1607526900000|2020-12-09 15:15:00|28009.3|27974.3|28009.3|27974.3|28010.5|27975.5|28009.3|27974.3|3
1607527200000|2020-12-09 15:20:00|28003.8|27983.8|28019.5|27984.5|28022.3|27987.3|28003.8|27983.8|7
1607527500000|2020-12-09 15:25:00|28021.5|27986.5|28019.5|27984.5|28021.5|27986.5|28019.5|27984.5|5
1607527800000|2020-12-09 15:30:00|28022|27987|28008.1|27988.1|28025.5|27995.5|28008.1|27986.3|24
1607528100000|2020-12-09 15:35:00|28008|27988|28008.2|27988.2|28009.3|27989.3|28007.8|27987.8|10
1607528400000|2020-12-09 15:40:00|28007.5|27987.5|28011.8|27991.8|28012.3|27992.3|28007.5|27987.5|12
1607528700000|2020-12-09 15:45:00|28012.3|27992.3|28017.5|27997.5|28024.3|27997.5|28012.3|27986.3|22
1607529000000|2020-12-09 15:50:00|28018.2|27998.2|28023.3|27988.3|28024|27998.2|28018.2|27988.3|3
1607529300000|2020-12-09 15:55:00|28023|27988|28014.5|27994.5|28023.8|27996.5|28014.5|27987.5|5
1607529600000|2020-12-09 16:00:00|28018.5|27998.5|28017.4|27997.4|28023.3|27999.8|28011|27988.3|17
1607529900000|2020-12-09 16:05:00|28018.3|27983.3|28023.3|27988.3|28023.3|27988.3|28018.3|27983.3|5
1607530200000|2020-12-09 16:10:00|28023.8|27988.8|28023.3|27988.3|28023.8|27998.2|28016.8|27988.3|6
1607530500000|2020-12-09 16:15:00|28013.5|27993.5|28024.3|27989.3|28024.3|27994.5|28012.5|27988.8|7
1607530800000|2020-12-09 16:20:00|28016.5|27996.5|28015.5|27995.5|28016.5|27996.5|28015.5|27995.5|3
1607531100000|2020-12-09 16:25:00|28016.5|27996.5|28023.3|27988.3|28024.5|27999.7|28016.5|27988.3|19
1607532000000|2020-12-09 16:40:00|28017.3|27997.3|28023.3|27988.3|28024|27997.3|28017.3|27988.3|4
1607532300000|2020-12-09 16:45:00|28017.5|27997.5|28019|27999|28019.5|27999.5|28017.5|27997.5|3
1607532600000|2020-12-09 16:50:00|28020|28000|28032.8|27997.8|28043|28009.4|28018.8|27988.3|30
1607532900000|2020-12-09 16:55:00|28033.3|27998.3|28028.3|27993.3|28033.3|28003.5|28021.2|27993.3|4
1607533800000|2020-12-09 17:10:00|28028.8|27993.8|28026.9|28006.9|28028.8|28007|28025|27993.8|5
1607534100000|2020-12-09 17:15:00|28026.5|28006.5|28027.1|28007.1|28041.8|28014.8|28026.5|28001.3|24
1607534400000|2020-12-09 17:20:00|28027.6|28007.6|28027.1|28007.1|28037.9|28012|28027.1|28002.9|9
1607535000000|2020-12-09 17:30:00|28027.4|28007.4|28028.4|28008.4|28029|28009|28027.4|28007.4|6
1607535300000|2020-12-09 17:35:00|28028.9|28008.9|28038.5|28003.5|28039|28012.5|28028.9|28003.5|6
1607535600000|2020-12-09 17:40:00|28035|28000|28038.5|28003.5|28038.5|28009.4|28029.4|28000|5
1607535900000|2020-12-09 17:45:00|28037.5|28002.5|28038|28003|28038|28003|28037.5|28002.5|2
1607536200000|2020-12-09 17:50:00|28037.5|28002.5|28027.8|28007.8|28037.5|28008.8|28027.5|28002.5|4
1607536500000|2020-12-09 17:55:00|28027.5|28007.5|28027.3|28007.3|28030|28010|28027.3|28007.3|8
1607536800000|2020-12-09 18:00:00|28027.5|28007.5|28029.5|28009.5|28029.5|28009.5|28027.5|28007.5|4
1607537100000|2020-12-09 18:05:00|28030|28010|28035|28000|28038|28010|28030|28000|6
1607537400000|2020-12-09 18:10:00|28036.3|28001.3|28035|28000|28036.3|28001.3|28035|28000|2
1607537700000|2020-12-09 18:15:00|28035.3|28000.3|28040|28005|28041|28012.4|28031.6|28000.3|8
1607538000000|2020-12-09 18:20:00|28040.3|28005.3|28041|28006|28041|28016.7|28035.6|28005.3|7
1607538600000|2020-12-09 18:30:00|28035.8|28015.8|28041|28006|28041|28015.8|28035.1|28006|4
1607540100000|2020-12-09 18:55:00|28041.5|28006.5|28041.5|28006.5|28041.5|28006.5|28041.5|28006.5|1
1607540400000|2020-12-09 19:00:00|28034.5|28014.5|28034.8|28014.8|28034.8|28014.8|28034.5|28014.5|2
1607540700000|2020-12-09 19:05:00|28034|28014|28034|28014|28035.8|28015.8|28034|28014|4
1607541300000|2020-12-09 19:15:00|28034.5|28014.5|28035|28015|28035|28015|28034.5|28014.5|2
1607541600000|2020-12-09 19:20:00|28041|28006|28035|28015|28041|28015|28035|28006|2
1607541900000|2020-12-09 19:25:00|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|1
1607542200000|2020-12-09 19:30:00|28041|28006|28038.1|28003.1|28041|28012.4|28027.1|28003|10
1607542800000|2020-12-09 19:40:00|28032.4|28012.4|28027.7|28007.7|28032.4|28012.4|28027.4|28007.4|5
1607543100000|2020-12-09 19:45:00|28028.2|28008.2|28038|28003|28038|28010|28028.2|28003|3
1607543400000|2020-12-09 19:50:00|28032.4|28012.4|28028.3|28008.3|28043.1|28016.7|28027.5|28002.5|21
1607543700000|2020-12-09 19:55:00|28028.4|28008.4|28027.9|28007.9|28028.4|28008.4|28027.4|28007.4|3
1607544000000|2020-12-09 20:00:00|28028|28008|28033|27998|28033|28008|28024|27998|6
1607544300000|2020-12-09 20:05:00|28032.5|27997.5|28028.5|27993.5|28032.5|27997.5|28028.5|27993.5|2
1607544600000|2020-12-09 20:10:00|28029.5|27994.5|28022|28002|28029.5|28002.5|28022|27994.5|3
1607544900000|2020-12-09 20:15:00|28033.5|27998.5|28033|27998|28033.5|27998.5|28032.3|27997.3|3
1607545200000|2020-12-09 20:20:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28021.9|28001.9|5
1607545800000|2020-12-09 20:30:00|28023|28003|28023|28003|28023|28003|28023|28003|1
1607546100000|2020-12-09 20:35:00|28023.5|28003.5|28023.5|28003.5|28023.5|28003.5|28023.5|28003.5|1
1607546400000|2020-12-09 20:40:00|28023|28003|28028|27993|28028|28003|28019.5|27993|5
1607546700000|2020-12-09 20:45:00|28028.5|27993.5|28028.5|27993.5|28028.5|27993.5|28028.5|27993.5|1
1607567400000|2020-12-10 02:30:00|28038|28018|28040|28020|28045.5|28021.3|28035|28010.5|14
1607567700000|2020-12-10 02:35:00|28045.5|28025.5|28048|28028|28048|28028|28045|28025|5
1607568000000|2020-12-10 02:40:00|28050|28030|28052.5|28032.5|28055|28035|28050|28030|11
1607568300000|2020-12-10 02:45:00|28052|28032|28042.5|28022.5|28052.5|28032.5|28042.5|28022.5|15
1607568600000|2020-12-10 02:50:00|28043|28023|28042.5|28022.5|28043|28023|28042|28022|4
1607568900000|2020-12-10 02:55:00|28042|28022|28045|28025|28048|28028|28039.5|28019.5|23
1607569200000|2020-12-10 03:00:00|28040.5|28020.5|28042.5|28022.5|28045|28025|28037.5|28017.5|15
1607569500000|2020-12-10 03:05:00|28045|28025|28047.5|28027.5|28048|28028|28045|28025|3
1607569800000|2020-12-10 03:10:00|28048.5|28028.5|28048|28028|28052.5|28032.5|28048|28028|9
1607570100000|2020-12-10 03:15:00|28048.1|28028.1|28048.1|28028.1|28048.5|28028.5|28047.6|28027.6|5
1607570400000|2020-12-10 03:20:00|28049.1|28029.1|28047.6|28027.6|28050.5|28030.5|28047.6|28027.6|16
1607570700000|2020-12-10 03:25:00|28048|28028|28047.6|28027.6|28050|28030|28047.6|28027.6|5
1607571000000|2020-12-10 03:30:00|28050|28030|28047.6|28027.6|28050|28030|28047.6|28027.6|9
1607571300000|2020-12-10 03:35:00|28051.5|28031.5|28047.6|28027.6|28051.5|28031.5|28047.6|28027.6|4
1607571600000|2020-12-10 03:40:00|28047.5|28027.5|28047.5|28027.5|28048|28028|28047.5|28027.5|3
1607571900000|2020-12-10 03:45:00|28048|28028|28047.4|28027.4|28048|28028|28047.4|28027.4|3
1607572200000|2020-12-10 03:50:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1607572500000|2020-12-10 03:55:00|28048|28028|28047.5|28027.5|28048|28028|28047.5|28027.5|6
1607573100000|2020-12-10 04:05:00|28047.4|28027.4|28047.5|28027.5|28047.5|28027.5|28047.4|28027.4|2
1607574000000|2020-12-10 04:20:00|28048|28028|28047.5|28027.5|28048|28028|28047.5|28027.5|2
1607574300000|2020-12-10 04:25:00|28045.7|28025.7|28042.5|28022.5|28045.7|28025.7|28042.5|28022.5|3
1607574900000|2020-12-10 04:35:00|28042.1|28022.1|28042.5|28022.5|28043|28023|28038.5|28018.5|8
1607576100000|2020-12-10 04:55:00|28045|28025|28042.5|28022.5|28047.5|28027.5|28042.5|28022.5|8
1607577000000|2020-12-10 05:10:00|28043|28023|28047|28027|28047.5|28027.5|28043|28023|9
1607578500000|2020-12-10 05:35:00|28047.5|28027.5|28052.5|28032.5|28052.5|28032.5|28047.5|28027.5|9
1607579100000|2020-12-10 05:45:00|28051.5|28031.5|28050|28030|28051.5|28031.5|28050|28030|2
1607579400000|2020-12-10 05:50:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1607580000000|2020-12-10 06:00:00|28056.5|28036.5|28051|28031|28057|28037|28050|28030|11
1607580600000|2020-12-10 06:10:00|28051.5|28031.5|28051|28031|28054.5|28034.5|28051|28031|5
1607580900000|2020-12-10 06:15:00|28053.5|28033.5|28049|28029|28053.5|28033.5|28049|28029|5
1607581200000|2020-12-10 06:20:00|28050|28030|28049.5|28029.5|28053.5|28033.5|28049.5|28029.5|19
1607581500000|2020-12-10 06:25:00|28049|28029|28048|28028|28049|28029|28044|28024|11
1607581800000|2020-12-10 06:30:00|28049|28029|28054.5|28034.5|28054.5|28034.5|28049|28029|14
1607582100000|2020-12-10 06:35:00|28054|28034|28053.5|28033.5|28054|28034|28053.5|28033.5|2
1607582400000|2020-12-10 06:40:00|28054|28034|28054.5|28034.5|28054.5|28034.5|28054|28034|2
1607582700000|2020-12-10 06:45:00|28054.8|28034.8|28053.5|28033.5|28058.5|28038.5|28053.5|28033.5|9
1607583000000|2020-12-10 06:50:00|28054|28034|28070.4|28050.4|28070.4|28050.4|28054|28034|13
1607583300000|2020-12-10 06:55:00|28070.5|28050.5|28075.5|28055.5|28082.5|28062.5|28070|28050|35
1607583600000|2020-12-10 07:00:00|28077.5|28057.5|28074|28054|28085.5|28065.5|28074|28054|21
1607583900000|2020-12-10 07:05:00|28075|28055|28069.5|28049.5|28075|28055|28069.5|28049.5|10
1607584200000|2020-12-10 07:10:00|28069|28049|28069|28049|28069.5|28049.5|28069|28049|3
1607584500000|2020-12-10 07:15:00|28068.5|28048.5|28069.5|28049.5|28070|28050|28064.5|28044.5|10
1607584800000|2020-12-10 07:20:00|28069|28049|28069|28049|28069|28049|28069|28049|1
1607585100000|2020-12-10 07:25:00|28068.5|28048.5|28069|28049|28069|28049|28068.5|28048.5|2
1607585400000|2020-12-10 07:30:00|28068.5|28048.5|28069|28049|28069|28049|28068.5|28048.5|2
1607586000000|2020-12-10 07:40:00|28066|28046|28066.5|28046.5|28066.5|28046.5|28066|28046|2
1607586300000|2020-12-10 07:45:00|28066|28046|28069|28049|28069|28049|28066|28046|3
1607586600000|2020-12-10 07:50:00|28067.5|28047.5|28069|28049|28069|28049|28067.5|28047.5|2
1607586900000|2020-12-10 07:55:00|28068|28048|28078.5|28043.5|28078.5|28048|28068|28043.5|2
1607587200000|2020-12-10 08:00:00|28081.5|28046.5|28083.5|28048.5|28084|28049|28078.5|28043.5|7
1607587800000|2020-12-10 08:10:00|28076|28056|28081|28046|28083.5|28056|28076|28046|6
1607588100000|2020-12-10 08:15:00|28080.5|28045.5|28080.5|28045.5|28080.5|28045.5|28080.5|28045.5|1
1607588400000|2020-12-10 08:20:00|28071|28051|28076|28041|28076|28051|28071|28041|2
1607588700000|2020-12-10 08:25:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|1
1607589000000|2020-12-10 08:30:00|28067.5|28047.5|28071|28036|28071|28048|28066|28036|4
1607589300000|2020-12-10 08:35:00|28070.5|28035.5|28068|28048|28075.5|28048.5|28068|28035.5|5
1607589600000|2020-12-10 08:40:00|28073.5|28038.5|28066|28046|28073.5|28046|28066|28038.5|2
1607589900000|2020-12-10 08:45:00|28063|28043|28063|28043|28063|28043|28063|28043|1
1607590200000|2020-12-10 08:50:00|28061|28041|28058|28038|28063|28043|28058|28038|5
1607590500000|2020-12-10 08:55:00|28061|28041|28061|28041|28061|28041|28061|28041|1
1607590800000|2020-12-10 09:00:00|28064|28044|28068.5|28048.5|28069|28049|28064|28044|3
1607591100000|2020-12-10 09:05:00|28068|28048|28073|28053|28073|28053|28066|28046|6
1607591400000|2020-12-10 09:10:00|28073.5|28053.5|28073.5|28053.5|28073.5|28053.5|28073.5|28053.5|1
1607591700000|2020-12-10 09:15:00|28073|28053|28073|28053|28073|28053|28073|28053|1
1607592000000|2020-12-10 09:20:00|28072.6|28052.6|28073|28053|28073|28053|28072.6|28052.6|4
1607592300000|2020-12-10 09:25:00|28071.2|28051.2|28058.5|28038.5|28071.7|28051.7|28058.5|28038.5|21
1607592600000|2020-12-10 09:30:00|28059|28039|28058|28038|28061|28041|28057.5|28037.5|6
1607592900000|2020-12-10 09:35:00|28058.7|28038.7|28057.1|28037.1|28058.7|28038.7|28057.1|28037.1|2
1607593200000|2020-12-10 09:40:00|28057|28037|28056.5|28036.5|28057.1|28037.1|28052.5|28032.5|6
1607593500000|2020-12-10 09:45:00|28055.6|28035.6|28056.5|28036.5|28056.5|28036.5|28055.1|28035.1|3
1607593800000|2020-12-10 09:50:00|28057.5|28037.5|28056.7|28036.7|28057.9|28037.9|28056.7|28036.7|5
1607594100000|2020-12-10 09:55:00|28057.9|28037.9|28054|28034|28057.9|28037.9|28052.9|28032.9|7
1607594400000|2020-12-10 10:00:00|28052.9|28032.9|28052.4|28032.4|28052.9|28032.9|28052.4|28032.4|2
1607595000000|2020-12-10 10:10:00|28051.8|28031.8|28053|28033|28053|28033|28051.7|28031.7|7
1607595300000|2020-12-10 10:15:00|28052.4|28032.4|28052.4|28032.4|28053|28033|28051.7|28031.7|5
1607595600000|2020-12-10 10:20:00|28056.7|28036.7|28052.4|28032.4|28056.7|28036.7|28051.8|28031.8|6
1607597400000|2020-12-10 10:50:00|28051.8|28031.8|28052.4|28032.4|28052.4|28032.4|28051.7|28031.7|5
1607598000000|2020-12-10 11:00:00|28055.1|28035.1|28056.7|28036.7|28056.7|28036.7|28055.1|28035.1|2
1607600100000|2020-12-10 11:35:00|28057|28037|28057|28037|28057|28037|28057|28037|1
1607600700000|2020-12-10 11:45:00|28054.6|28034.6|28053|28033|28054.6|28034.6|28053|28033|4
1607601000000|2020-12-10 11:50:00|28057|28037|28057|28037|28057|28037|28057|28037|1
1607601300000|2020-12-10 11:55:00|28053.7|28033.7|28053.7|28033.7|28053.7|28033.7|28053.7|28033.7|1
1607601600000|2020-12-10 12:00:00|28055.2|28035.2|28053|28033|28055.2|28035.2|28053|28033|2
1607602200000|2020-12-10 12:10:00|28052|28032|28052|28032|28053|28033|28052|28032|3
1607603100000|2020-12-10 12:25:00|28051.2|28031.2|28052|28032|28052|28032|28051.2|28031.2|2
1607604000000|2020-12-10 12:40:00|28059.5|28024.5|28059.5|28024.5|28059.9|28024.9|28057.5|28022.5|5
1607604300000|2020-12-10 12:45:00|28052|28032|28059.5|28024.5|28059.5|28032|28052|28024|6
1607605200000|2020-12-10 13:00:00|28052|28032|28060.5|28025.5|28060.5|28032|28052|28025.5|2
1607605500000|2020-12-10 13:05:00|28059.5|28024.5|28059.5|28024.5|28059.5|28024.5|28059.5|28024.5|1
1607607000000|2020-12-10 13:30:00|28052|28032|28052|28032|28052|28032|28052|28032|1
1607607300000|2020-12-10 13:35:00|28051.2|28031.2|28051|28031|28053|28033|28048|28028|8
1607608200000|2020-12-10 13:50:00|28054.4|28034.4|28056|28036|28056|28036|28054.4|28034.4|2
1607608800000|2020-12-10 14:00:00|28055|28035|28052.2|28032.2|28055|28035|28052.2|28032.2|3
1607609100000|2020-12-10 14:05:00|28057.4|28037.4|28062.5|28027.5|28063|28037.5|28055|28027.5|7
1607609400000|2020-12-10 14:10:00|28052.5|28032.5|28051.8|28031.8|28052.5|28032.5|28051.8|28031.8|2
1607609700000|2020-12-10 14:15:00|28056.5|28036.5|28065|28030|28065|28036.8|28055.8|28029.5|8
1607610000000|2020-12-10 14:20:00|28064.5|28029.5|28065|28030|28065|28038|28056.3|28029.5|4
1607610300000|2020-12-10 14:25:00|28064.5|28029.5|28056.5|28036.5|28064.5|28036.5|28055|28027|9
1607610600000|2020-12-10 14:30:00|28056|28036|28062|28042|28062|28042|28055.8|28035.8|10
1607610900000|2020-12-10 14:35:00|28062.5|28042.5|28056|28036|28062.5|28042.5|28056|28036|4
1607611200000|2020-12-10 14:40:00|28063.5|28028.5|28064|28029|28064.5|28029.5|28059.4|28024.4|14
1607611500000|2020-12-10 14:45:00|28051.6|28031.6|28063|28028|28063|28034.5|28051.6|28026|9
1607611800000|2020-12-10 14:50:00|28054.5|28034.5|28063.5|28028.5|28063.5|28035.9|28052.4|28027.9|13
1607612100000|2020-12-10 14:55:00|28063|28028|28059.5|28024.5|28063.5|28028.5|28058.5|28023.5|9
1607612400000|2020-12-10 15:00:00|28059|28024|28059|28024|28059|28031|28049|28024|6
1607612700000|2020-12-10 15:05:00|28058.5|28023.5|28058.5|28023.5|28058.5|28023.5|28058.5|28023.5|1
1607613000000|2020-12-10 15:10:00|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|1
1607613300000|2020-12-10 15:15:00|28053.5|28033.5|28053.5|28033.5|28053.5|28033.5|28053.5|28033.5|1
1607613600000|2020-12-10 15:20:00|28050.5|28030.5|28049.5|28029.5|28050.5|28030.5|28049|28029|4
1607613900000|2020-12-10 15:25:00|28050|28030|28050|28030|28050.5|28030.5|28049|28029|6
1607614200000|2020-12-10 15:30:00|28055|28035|28051.5|28031.5|28055|28035|28050.5|28030.5|9
1607614500000|2020-12-10 15:35:00|28054.5|28034.5|28052.5|28032.5|28054.5|28034.5|28052|28032|5
1607614800000|2020-12-10 15:40:00|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|28046.9|28026.9|18
1607615100000|2020-12-10 15:45:00|28050|28030|28050|28030|28050|28030|28050|28030|1
1607615700000|2020-12-10 15:55:00|28049.5|28029.5|28053|28033|28054.5|28034.5|28049.5|28029.5|9
1607616000000|2020-12-10 16:00:00|28051|28031|28058|28023|28058|28031|28051|28020.5|7
1607616300000|2020-12-10 16:05:00|28058.3|28023.3|28053.5|28033.5|28058.5|28033.5|28051.5|28023.3|7
1607616600000|2020-12-10 16:10:00|28053|28033|28054|28034|28064|28037|28053|28028.8|16
1607616900000|2020-12-10 16:15:00|28056|28036|28055|28035|28066|28040|28055|28030.5|9
1607617200000|2020-12-10 16:20:00|28054.5|28034.5|28054.5|28034.5|28054.5|28034.5|28054|28034|3
1607617500000|2020-12-10 16:25:00|28054|28034|28054.5|28034.5|28054.5|28034.5|28054|28034|2
1607617800000|2020-12-10 16:30:00|28054|28034|28054|28034|28054|28034|28054|28034|1
1607618100000|2020-12-10 16:35:00|28059|28039|28054|28034|28059|28039|28054|28034|2
1607619000000|2020-12-10 16:50:00|28054.5|28034.5|28054.5|28034.5|28063.3|28036.5|28053.5|28028.3|7
1607619300000|2020-12-10 16:55:00|28055|28035|28055|28035|28055|28035|28055|28035|1
1607620800000|2020-12-10 17:20:00|28053|28033|28054|28034|28054|28034|28053|28033|3
1607621100000|2020-12-10 17:25:00|28054.5|28034.5|28053.5|28033.5|28054.5|28034.5|28053.5|28033.5|5
1607621400000|2020-12-10 17:30:00|28053|28033|28053.5|28033.5|28053.5|28033.5|28053|28033|2
1607621700000|2020-12-10 17:35:00|28053|28033|28053|28033|28053|28033|28053|28033|1
1607622000000|2020-12-10 17:40:00|28054|28034|28054|28034|28054|28034|28054|28034|1
1607622900000|2020-12-10 17:55:00|28053.9|28033.9|28051|28031|28053.9|28033.9|28051|28031|2
1607623200000|2020-12-10 18:00:00|28059|28024|28058.5|28023.5|28059|28024|28058.5|28023.5|2
1607623800000|2020-12-10 18:10:00|28051|28031|28049|28029|28051|28031|28049|28029|2
1607624100000|2020-12-10 18:15:00|28050|28030|28051.5|28031.5|28052.5|28032.5|28050|28030|10
1607624400000|2020-12-10 18:20:00|28052|28032|28051|28031|28052|28032|28051|28031|2
1607626800000|2020-12-10 19:00:00|28050.5|28030.5|28050|28030|28050.5|28030.5|28050|28030|2
1607627100000|2020-12-10 19:05:00|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|1
1607627400000|2020-12-10 19:10:00|28051|28031|28050.5|28030.5|28051|28031|28050.5|28030.5|2
1607628000000|2020-12-10 19:20:00|28051|28031|28051|28031|28051|28031|28051|28031|1
1607628300000|2020-12-10 19:25:00|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|1
1607628600000|2020-12-10 19:30:00|28051|28031|28051.5|28031.5|28051.5|28031.5|28051|28031|2
1607628900000|2020-12-10 19:35:00|28049|28029|28051.5|28031.5|28051.5|28031.5|28048.5|28028.5|4
1607629200000|2020-12-10 19:40:00|28051|28031|28051|28031|28051|28031|28051|28031|1
1607629500000|2020-12-10 19:45:00|28050.5|28030.5|28044|28024|28051|28031|28043.5|28023.5|24
1607629800000|2020-12-10 19:50:00|28044.5|28024.5|28044|28024|28044.5|28024.5|28044|28024|2
1607630100000|2020-12-10 19:55:00|28041.5|28021.5|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|3
1607630400000|2020-12-10 20:00:00|28043.5|28023.5|28041.5|28021.5|28044.5|28024.5|28041|28021|10
1607630700000|2020-12-10 20:05:00|28046|28026|28044|28024|28046|28026|28043.5|28023.5|3
1607653800000|2020-12-11 02:30:00|27982.3|27962.3|27985.7|27965.7|27985.7|27965.7|27981|27961|5
1607654100000|2020-12-11 02:35:00|27986.2|27966.2|27991.2|27971.2|27991.2|27971.2|27986|27966|15
1607654400000|2020-12-11 02:40:00|27991.5|27971.5|27996.5|27976.5|27999|27979|27990.2|27970.2|11
1607654700000|2020-12-11 02:45:00|27997|27977|27992.5|27972.5|27997|27977|27991.5|27971.5|7
1607655000000|2020-12-11 02:50:00|27993|27973|27982.5|27962.5|27993|27973|27980|27960|22
1607655300000|2020-12-11 02:55:00|27982|27962|27982.3|27962.3|27987|27967|27981.5|27961.5|9
1607655600000|2020-12-11 03:00:00|27981.5|27961.5|27958.5|27938.5|27982|27962|27958.5|27938.5|34
1607655900000|2020-12-11 03:05:00|27957.5|27937.5|27953|27933|27962.3|27942.3|27951.5|27931.5|15
1607656200000|2020-12-11 03:10:00|27950.5|27930.5|27948|27928|27950.5|27930.5|27947|27927|8
1607656500000|2020-12-11 03:15:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1607656800000|2020-12-11 03:20:00|27946|27926|27944.3|27924.3|27946|27926|27944.3|27924.3|3
1607657100000|2020-12-11 03:25:00|27944.4|27924.4|27943|27923|27944.4|27924.4|27943|27923|10
1607657400000|2020-12-11 03:30:00|27942.5|27922.5|27931|27911|27942.6|27922.6|27931|27911|39
1607657700000|2020-12-11 03:35:00|27925.5|27905.5|27921|27901|27932.5|27912.5|27920|27900|28
1607658000000|2020-12-11 03:40:00|27922|27902|27933|27913|27933|27913|27920.5|27900.5|35
1607658300000|2020-12-11 03:45:00|27932.5|27912.5|27932.5|27912.5|27937|27917|27932|27912|13
1607658600000|2020-12-11 03:50:00|27933|27913|27932.5|27912.5|27933|27913|27932.5|27912.5|4
1607658900000|2020-12-11 03:55:00|27927|27907|27931.5|27896.5|27931.5|27910.9|27920.5|27893.5|21
1607659200000|2020-12-11 04:00:00|27925.8|27905.8|27925.5|27905.5|27928.5|27908.5|27925.5|27905.5|4
1607659500000|2020-12-11 04:05:00|27926.2|27906.2|27928.5|27908.5|27932.5|27912.5|27924|27904|12
1607659800000|2020-12-11 04:10:00|27928|27908|27928.5|27908.5|27929|27909|27928|27908|6
1607660100000|2020-12-11 04:15:00|27928|27908|27928.5|27908.5|27931.2|27911.2|27928|27908|9
1607660400000|2020-12-11 04:20:00|27928|27908|27934|27914|27934.5|27914.5|27928|27908|15
1607660700000|2020-12-11 04:25:00|27934.3|27914.3|27934|27914|27934.5|27914.5|27934|27914|5
1607661000000|2020-12-11 04:30:00|27933|27913|27927|27907|27933|27913|27927|27907|8
1607661300000|2020-12-11 04:35:00|27927.5|27907.5|27927|27907|27927.5|27907.5|27927|27907|2
1607661600000|2020-12-11 04:40:00|27927.5|27907.5|27932.5|27912.5|27933|27913|27927|27907|15
1607661900000|2020-12-11 04:45:00|27931|27911|27932.5|27912.5|27933|27913|27928|27908|10
1607662200000|2020-12-11 04:50:00|27933|27913|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|7
1607662500000|2020-12-11 04:55:00|27932|27912|27927.5|27907.5|27933|27913|27927.5|27907.5|8
1607662800000|2020-12-11 05:00:00|27928|27908|27927.5|27907.5|27931|27911|27927.1|27907.1|13
1607663100000|2020-12-11 05:05:00|27922.8|27902.8|27933|27913|27933|27913|27922.3|27902.3|19
1607663400000|2020-12-11 05:10:00|27927.5|27907.5|27928|27908|27930|27910|27927.5|27907.5|5
1607663700000|2020-12-11 05:15:00|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|1
1607664300000|2020-12-11 05:25:00|27927|27907|27922.5|27902.5|27927.5|27907.5|27922.5|27902.5|5
1607664600000|2020-12-11 05:30:00|27922|27902|27930.5|27910.5|27931|27911|27922|27902|7
1607664900000|2020-12-11 05:35:00|27932.5|27912.5|27932|27912|27932.5|27912.5|27932|27912|2
1607665200000|2020-12-11 05:40:00|27933|27913|27932|27912|27933|27913|27932|27912|3
1607665500000|2020-12-11 05:45:00|27932.5|27912.5|27932|27912|27933|27913|27932|27912|5
1607665800000|2020-12-11 05:50:00|27933|27913|27936|27916|27936|27916|27932.5|27912.5|23
1607666100000|2020-12-11 05:55:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1607666400000|2020-12-11 06:00:00|27938.5|27918.5|27937.5|27917.5|27940.5|27920.5|27937.5|27917.5|5
1607666700000|2020-12-11 06:05:00|27938|27918|27937.5|27917.5|27939.5|27919.5|27937|27917|11
1607667000000|2020-12-11 06:10:00|27938|27918|27937.5|27917.5|27942.5|27922.5|27933|27913|21
1607667300000|2020-12-11 06:15:00|27938|27918|27940|27920|27940|27920|27937.5|27917.5|24
1607667600000|2020-12-11 06:20:00|27942.5|27922.5|27937|27917|27942.5|27922.5|27937|27917|11
1607667900000|2020-12-11 06:25:00|27933.5|27913.5|27930|27910|27933.5|27913.5|27930|27910|5
1607668500000|2020-12-11 06:35:00|27928|27908|27927.5|27907.5|27928|27908|27927|27907|4
1607668800000|2020-12-11 06:40:00|27923|27903|27915|27895|27923|27903|27915|27895|4
1607669100000|2020-12-11 06:45:00|27920|27900|27915|27895|27920.5|27900.5|27915|27895|11
1607669400000|2020-12-11 06:50:00|27913|27893|27912.5|27877.5|27918|27898|27909.6|27876|23
1607669700000|2020-12-11 06:55:00|27912|27877|27910.4|27890.4|27917|27892|27904|27874|17
1607670000000|2020-12-11 07:00:00|27910.5|27890.5|27924.5|27904.5|27925.5|27905.5|27910.5|27890.5|13
1607670300000|2020-12-11 07:05:00|27925|27905|27927|27907|27944.5|27918|27924.5|27904.5|34
1607670600000|2020-12-11 07:10:00|27927.5|27907.5|27927|27907|27927.5|27907.5|27927|27907|2
1607670900000|2020-12-11 07:15:00|27928|27908|27914|27894|27931.5|27911.5|27914|27894|18
1607671200000|2020-12-11 07:20:00|27912|27892|27923.9|27903.9|27924.5|27904.5|27912|27892|9
1607671500000|2020-12-11 07:25:00|27923.4|27903.4|27914|27894|27924.5|27904.5|27914|27894|14
1607671800000|2020-12-11 07:30:00|27907.5|27887.5|27919|27899|27924.5|27904.5|27907.5|27887.5|23
1607672100000|2020-12-11 07:35:00|27918.5|27898.5|27922|27902|27922|27902|27917|27897|5
1607672400000|2020-12-11 07:40:00|27920.5|27900.5|27919|27899|27922|27902|27919|27899|5
1607672700000|2020-12-11 07:45:00|27922|27902|27917|27897|27933|27907|27917|27897|17
1607673000000|2020-12-11 07:50:00|27916.5|27896.5|27931.7|27911.7|27932|27912|27916.5|27896.5|14
1607673300000|2020-12-11 07:55:00|27932|27912|27937|27917|27937.5|27917.5|27932|27912|17
1607673600000|2020-12-11 08:00:00|27938|27918|27942|27922|27942.4|27922.4|27938|27918|6
1607673900000|2020-12-11 08:05:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1607674200000|2020-12-11 08:10:00|27938.5|27918.5|27917.4|27897.4|27938.5|27918.5|27917.4|27891|32
1607674500000|2020-12-11 08:15:00|27917.3|27897.3|27929.5|27909.5|27940.5|27909.5|27917.3|27897.3|39
1607674800000|2020-12-11 08:20:00|27931|27911|27937.5|27917.5|27937.5|27917.5|27931|27911|31
1607675100000|2020-12-11 08:25:00|27937.4|27917.4|27943|27923|27943.2|27923.2|27937.4|27917.4|15
1607675400000|2020-12-11 08:30:00|27942.5|27922.5|27948.1|27928.1|27948.1|27928.1|27942.5|27922.5|14
1607675700000|2020-12-11 08:35:00|27948|27928|27942.5|27922.5|27948|27928|27942.4|27922.4|7
1607676000000|2020-12-11 08:40:00|27942.4|27922.4|27947.4|27927.4|27947.4|27927.4|27941.9|27921.9|6
1607676300000|2020-12-11 08:45:00|27946.2|27926.2|27948|27928|27948|27928|27946.2|27926.2|4
1607676600000|2020-12-11 08:50:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1607676900000|2020-12-11 08:55:00|27948.4|27928.4|27946.8|27926.8|27948.4|27928.4|27946.8|27926.8|3
1607677200000|2020-12-11 09:00:00|27947.3|27927.3|27948|27928|27948.2|27928.2|27943|27923|9
1607677500000|2020-12-11 09:05:00|27948.7|27928.7|27948|27928|27948.7|27928.7|27948|27928|2
1607677800000|2020-12-11 09:10:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1607678100000|2020-12-11 09:15:00|27951|27931|27948.5|27928.5|27951|27931|27948.5|27928.5|4
1607678400000|2020-12-11 09:20:00|27949|27929|27949|27929|27949.5|27929.5|27949|27929|3
1607678700000|2020-12-11 09:25:00|27949.5|27929.5|27949|27929|27952.3|27932.3|27948|27928|9
1607679000000|2020-12-11 09:30:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607679600000|2020-12-11 09:40:00|27946.4|27926.4|27942.5|27922.5|27946.5|27926.5|27942.5|27922.5|3
1607680500000|2020-12-11 09:55:00|27943.5|27923.5|27942.5|27922.5|27943.7|27923.7|27942.5|27922.5|5
1607680800000|2020-12-11 10:00:00|27948|27928|27942.5|27922.5|27948.4|27928.4|27942.5|27922.5|8
1607681100000|2020-12-11 10:05:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|4
1607681700000|2020-12-11 10:15:00|27941.9|27921.9|27942.5|27922.5|27942.5|27922.5|27941.8|27921.8|3
1607682600000|2020-12-11 10:30:00|27942.7|27922.7|27946.5|27926.5|27948|27928|27942.7|27922.7|5
1607682900000|2020-12-11 10:35:00|27943.6|27923.6|27940.5|27920.5|27943.6|27923.6|27939.5|27919.5|8
1607683200000|2020-12-11 10:40:00|27943|27923|27943.5|27923.5|27943.5|27923.5|27942.7|27922.7|9
1607683500000|2020-12-11 10:45:00|27942.7|27922.7|27942.8|27922.8|27942.8|27922.8|27942.3|27922.3|3
1607683800000|2020-12-11 10:50:00|27938.5|27918.5|27942.8|27922.8|27943.5|27923.5|27938.5|27918.5|3
1607684700000|2020-12-11 11:05:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1607685600000|2020-12-11 11:20:00|27945.5|27925.5|27952.5|27932.5|27957.5|27933|27945.5|27922.5|13
1607687100000|2020-12-11 11:45:00|27955|27935|27952.5|27932.5|27955|27935|27952.5|27932.5|2
1607688300000|2020-12-11 12:05:00|27953|27933|27958|27938|27958.6|27938.6|27953|27933|7
1607688600000|2020-12-11 12:10:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|1
1607689200000|2020-12-11 12:20:00|27957.9|27937.9|27958.7|27938.7|27959|27939|27957.8|27937.8|7
1607689500000|2020-12-11 12:25:00|27958|27938|27958|27938|27958|27938|27957.3|27937.3|4
1607689800000|2020-12-11 12:30:00|27957.4|27937.4|27958|27938|27958|27938|27957.3|27937.3|5
1607690400000|2020-12-11 12:40:00|27957.4|27937.4|27956.3|27936.3|27957.4|27937.4|27956.3|27936.3|2
1607691000000|2020-12-11 12:50:00|27954.8|27934.8|27953.1|27933.1|27954.8|27934.8|27952.5|27932.5|6
1607691600000|2020-12-11 13:00:00|27955.1|27935.1|27958|27938|27958.5|27938.5|27955.1|27935.1|8
1607691900000|2020-12-11 13:05:00|27963.5|27943.5|27963.1|27943.1|27963.6|27943.6|27963.1|27943.1|3
1607692200000|2020-12-11 13:10:00|27962.3|27942.3|27967.3|27947.3|27968.5|27948.5|27962.3|27942.3|11
1607692500000|2020-12-11 13:15:00|27962.3|27942.3|27962.3|27942.3|27962.3|27942.3|27961.5|27941.5|3
1607692800000|2020-12-11 13:20:00|27962.5|27942.5|27968.5|27948.5|27969.5|27949.5|27962.5|27942.5|6
1607693100000|2020-12-11 13:25:00|27967.5|27947.5|27972.5|27952.5|27972.5|27952.5|27966.5|27946.5|7
1607693400000|2020-12-11 13:30:00|27971.5|27951.5|27972.5|27952.5|27972.5|27952.5|27971.5|27951.5|5
1607693700000|2020-12-11 13:35:00|27965.4|27945.4|27965.5|27945.5|27970.5|27950.5|27965.4|27945.4|6
1607694000000|2020-12-11 13:40:00|27965|27945|27964|27944|27965.5|27945.5|27957.5|27937.5|24
1607694300000|2020-12-11 13:45:00|27963.5|27943.5|27962.5|27942.5|27963.5|27943.5|27962.5|27942.5|4
1607694600000|2020-12-11 13:50:00|27961.2|27941.2|27972|27952|27972|27952|27958.5|27938.5|10
1607694900000|2020-12-11 13:55:00|27971.5|27951.5|27977|27957|27977|27957|27971|27951|7
1607695200000|2020-12-11 14:00:00|27976|27956|27976|27956|27976|27956|27976|27956|1
1607695500000|2020-12-11 14:05:00|27974.8|27954.8|27975.5|27940.5|27984|27954.8|27968.4|27940.5|15
1607695800000|2020-12-11 14:10:00|27975.4|27940.4|27975.9|27940.9|27975.9|27940.9|27975.4|27940.4|2
1607696100000|2020-12-11 14:15:00|27968|27948|27963|27943|27968|27948|27963|27943|6
1607696400000|2020-12-11 14:20:00|27961.3|27941.3|27961|27941|27961.3|27941.3|27961|27941|2
1607696700000|2020-12-11 14:25:00|27961.5|27941.5|27966|27946|27966|27946|27961|27941|9
1607697600000|2020-12-11 14:40:00|27966.5|27946.5|27970.5|27950.5|27971|27951|27966.5|27946.5|4
1607697900000|2020-12-11 14:45:00|27971|27951|27970|27950|27971|27951|27970|27950|3
1607698500000|2020-12-11 14:55:00|27964.4|27944.4|27964.5|27944.5|27965.4|27945.4|27964|27944|13
1607698800000|2020-12-11 15:00:00|27965|27945|27961|27941|27966.1|27946.1|27958.9|27938.9|11
1607699100000|2020-12-11 15:05:00|27963|27943|27961|27941|27963.3|27943.3|27960.5|27940.5|6
1607699400000|2020-12-11 15:10:00|27963.8|27943.8|27963.1|27943.1|27963.8|27943.8|27963.1|27943.1|2
1607699700000|2020-12-11 15:15:00|27963.8|27943.8|27961|27941|27963.8|27943.8|27961|27941|4
1607700000000|2020-12-11 15:20:00|27962|27942|27962.5|27942.5|27962.5|27942.5|27961|27941|8
1607700300000|2020-12-11 15:25:00|27961|27941|27962.5|27942.5|27962.5|27942.5|27960|27940|4
1607700600000|2020-12-11 15:30:00|27966|27946|27962.5|27942.5|27966|27946|27962|27942|8
1607700900000|2020-12-11 15:35:00|27963|27943|27963|27943|27963|27943|27963|27943|1
1607701200000|2020-12-11 15:40:00|27961|27941|27964.8|27944.8|27964.8|27944.8|27960|27940|8
1607701500000|2020-12-11 15:45:00|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|1
1607701800000|2020-12-11 15:50:00|27965|27945|27969.5|27949.5|27970.5|27950.5|27965|27945|8
1607702100000|2020-12-11 15:55:00|27972|27952|27969.5|27949.5|27974.3|27954.3|27968.5|27948.5|10
1607702400000|2020-12-11 16:00:00|27969|27949|27966.5|27946.5|27969|27949|27964.8|27944.8|11
1607703000000|2020-12-11 16:10:00|27966|27946|27967|27947|27967|27947|27966|27946|3
1607703300000|2020-12-11 16:15:00|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|1
1607703600000|2020-12-11 16:20:00|27964|27944|27968.2|27948.2|27969|27949|27963.8|27943.8|11
1607703900000|2020-12-11 16:25:00|27968.5|27948.5|27973|27953|27973.9|27953.9|27968.5|27948.5|6
1607704200000|2020-12-11 16:30:00|27973.5|27953.5|27974|27954|27974|27954|27973.5|27953.5|2
1607704500000|2020-12-11 16:35:00|27974.5|27954.5|27976.5|27956.5|27978|27958|27974.5|27954.5|6
1607704800000|2020-12-11 16:40:00|27976|27956|27979|27959|27979|27959|27976|27956|8
1607705100000|2020-12-11 16:45:00|27978.6|27958.6|27977|27957|27978.6|27958.6|27977|27957|8
1607705400000|2020-12-11 16:50:00|27976.5|27956.5|27976.5|27956.5|27976.5|27956.5|27976.5|27956.5|1
1607705700000|2020-12-11 16:55:00|27977|27957|27977|27957|27977|27957|27977|27957|1
1607706000000|2020-12-11 17:00:00|27977.5|27957.5|27977|27957|27982.5|27962.5|27977|27957|8
1607706300000|2020-12-11 17:05:00|27977.5|27957.5|27977.5|27957.5|27977.5|27957.5|27977.5|27957.5|1
1607706600000|2020-12-11 17:10:00|27976.9|27956.9|27971|27951|27976.9|27956.9|27970.3|27950.3|12
1607706900000|2020-12-11 17:15:00|27971.5|27951.5|27972.5|27952.5|27973|27953|27971.5|27951.5|5
1607707200000|2020-12-11 17:20:00|27975|27955|27978.5|27958.5|27978.5|27958.5|27975|27955|6
1607707500000|2020-12-11 17:25:00|27978|27958|27978|27958|27978|27958|27978|27958|1
1607707800000|2020-12-11 17:30:00|27978.5|27958.5|27979.5|27959.5|27985.5|27965.5|27978.5|27958.5|13
1607708100000|2020-12-11 17:35:00|27980.5|27960.5|27985|27965|27985.5|27965.5|27980.5|27960.5|3
1607708400000|2020-12-11 17:40:00|27981.5|27961.5|27981.5|27961.5|27981.5|27961.5|27981.5|27961.5|1
1607708700000|2020-12-11 17:45:00|27981|27961|27980.3|27960.3|27981.5|27961.5|27979.8|27959.8|5
1607709000000|2020-12-11 17:50:00|27978.3|27958.3|27976|27956|27978.3|27958.3|27975|27955|7
1607711400000|2020-12-11 18:30:00|27975.5|27955.5|27975.5|27955.5|27975.5|27955.5|27975.5|27955.5|1
1607712000000|2020-12-11 18:40:00|27976|27956|27976|27956|27976|27956|27976|27956|1
1607712600000|2020-12-11 18:50:00|27975.5|27955.5|27976|27956|27976|27956|27975.5|27955.5|2
1607713200000|2020-12-11 19:00:00|27982.5|27947.5|27981.7|27946.7|27982.5|27947.5|27981.7|27946.7|3
1607713500000|2020-12-11 19:05:00|27982|27947|27973|27953|27982|27953|27970|27946.5|5
1607716500000|2020-12-11 19:55:00|27975.5|27955.5|27975|27955|27975.5|27955.5|27973|27953|5
1607716800000|2020-12-11 20:00:00|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|1
1607717100000|2020-12-11 20:05:00|27970|27950|27959.5|27939.5|27970|27950|27959.5|27939.5|10
1607717400000|2020-12-11 20:10:00|27960|27940|27955|27935|27960|27940|27953|27933|9
1607718900000|2020-12-11 20:35:00|27954.8|27934.8|27955|27935|27955.3|27935.3|27954.8|27934.8|4
1607719500000|2020-12-11 20:45:00|27955.3|27935.3|27957|27937|27958|27938|27955.3|27935.3|4
1607719800000|2020-12-11 20:50:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1607913000000|2020-12-14 02:30:00|27883|27863|27888|27868|27889|27869|27879.4|27859.4|19
1607913300000|2020-12-14 02:35:00|27884|27864|27887|27867|27889.5|27869.5|27882.5|27862.5|18
1607913600000|2020-12-14 02:40:00|27886|27866|27872|27852|27889.5|27869.5|27869|27849|28
1607913900000|2020-12-14 02:45:00|27871.5|27851.5|27871.5|27851.5|27871.5|27851.5|27864|27844|11
1607914200000|2020-12-14 02:50:00|27871|27851|27873.3|27853.3|27873.5|27853.5|27863.5|27843.5|21
1607914500000|2020-12-14 02:55:00|27873.5|27853.5|27871|27851|27874|27854|27871|27851|4
1607914800000|2020-12-14 03:00:00|27873.5|27853.5|27868.5|27848.5|27873.5|27853.5|27868.5|27848.5|2
1607915100000|2020-12-14 03:05:00|27868|27848|27868|27848|27868.5|27848.5|27868|27848|3
1607915400000|2020-12-14 03:10:00|27868.5|27848.5|27871|27851|27873|27853|27868.5|27848.5|5
1607915700000|2020-12-14 03:15:00|27873.5|27853.5|27871|27851|27873.5|27853.5|27868.5|27848.5|16
1607916000000|2020-12-14 03:20:00|27871.2|27851.2|27879|27859|27880.8|27860.8|27871.2|27851.2|14
1607916300000|2020-12-14 03:25:00|27880.8|27860.8|27880.5|27860.5|27880.8|27860.8|27880|27860|4
1607916600000|2020-12-14 03:30:00|27881|27861|27885.5|27865.5|27886.3|27866.3|27881|27861|7
1607916900000|2020-12-14 03:35:00|27885|27865|27885.5|27865.5|27885.5|27865.5|27881.5|27861.5|7
1607917200000|2020-12-14 03:40:00|27885|27865|27885|27865|27885|27865|27884.5|27864.5|3
1607917500000|2020-12-14 03:45:00|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|1
1607917800000|2020-12-14 03:50:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1607918100000|2020-12-14 03:55:00|27880.5|27860.5|27884.5|27864.5|27884.5|27864.5|27879|27859|9
1607918400000|2020-12-14 04:00:00|27886.3|27866.3|27879|27859|27886.3|27866.3|27879|27859|5
1607919000000|2020-12-14 04:10:00|27881.3|27861.3|27880.5|27860.5|27881.3|27861.3|27880.5|27860.5|2
1607919300000|2020-12-14 04:15:00|27880|27860|27879|27859|27880|27860|27876.6|27856.6|4
1607920500000|2020-12-14 04:35:00|27879.5|27859.5|27879|27859|27882|27862|27879|27859|4
1607920800000|2020-12-14 04:40:00|27877.6|27857.6|27869.5|27849.5|27879|27859|27868|27848|10
1607921100000|2020-12-14 04:45:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27865|27845|8
1607921400000|2020-12-14 04:50:00|27868.5|27848.5|27870|27850|27870.5|27850.5|27868|27848|6
1607922000000|2020-12-14 05:00:00|27872.5|27852.5|27872.5|27852.5|27873|27853|27872.5|27852.5|3
1607922300000|2020-12-14 05:05:00|27873|27853|27877.5|27857.5|27880|27860|27872.5|27852.5|12
1607922600000|2020-12-14 05:10:00|27878|27858|27878|27858|27878.5|27858.5|27878|27858|3
1607922900000|2020-12-14 05:15:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1607923200000|2020-12-14 05:20:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1607923500000|2020-12-14 05:25:00|27878.5|27858.5|27878.5|27858.5|27879|27859|27878.5|27858.5|3
1607923800000|2020-12-14 05:30:00|27880|27860|27882.5|27862.5|27883|27863|27878|27858|18
1607924100000|2020-12-14 05:35:00|27881|27861|27882.5|27862.5|27883.5|27863.5|27880|27860|6
1607924400000|2020-12-14 05:40:00|27878.5|27858.5|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|9
1607924700000|2020-12-14 05:45:00|27878|27858|27882.5|27862.5|27888|27868|27878|27858|7
1607925000000|2020-12-14 05:50:00|27883|27863|27883|27863|27883|27863|27882.5|27862.5|3
1607925300000|2020-12-14 05:55:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1607925600000|2020-12-14 06:00:00|27883|27863|27887.5|27867.5|27887.5|27867.5|27881|27861|24
1607925900000|2020-12-14 06:05:00|27888|27868|27888|27868|27890.5|27870.5|27888|27868|5
1607926200000|2020-12-14 06:10:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|2
1607926500000|2020-12-14 06:15:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1607926800000|2020-12-14 06:20:00|27888.5|27868.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|8
1607927100000|2020-12-14 06:25:00|27886.5|27866.5|27877.5|27857.5|27887|27867|27877.5|27857.5|7
1607927700000|2020-12-14 06:35:00|27878|27858|27880|27860|27880|27860|27877.5|27857.5|3
1607928300000|2020-12-14 06:45:00|27882.5|27862.5|27882.5|27862.5|27884|27864|27877.5|27857.5|10
1607928600000|2020-12-14 06:50:00|27880|27860|27883.5|27863.5|27883.5|27863.5|27880|27860|4
1607928900000|2020-12-14 06:55:00|27883|27863|27881.5|27861.5|27883|27863|27881.5|27861.5|2
1607929200000|2020-12-14 07:00:00|27882|27862|27881|27861|27884|27864|27877|27857|12
1607929500000|2020-12-14 07:05:00|27878.5|27858.5|27883.5|27863.5|27883.5|27863.5|27878.5|27858.5|3
1607929800000|2020-12-14 07:10:00|27884|27864|27884|27864|27884|27864|27883.5|27863.5|3
1607930100000|2020-12-14 07:15:00|27884.5|27864.5|27883.5|27863.5|27885|27865|27879.5|27859.5|15
1607930400000|2020-12-14 07:20:00|27883|27863|27883.5|27863.5|27888.5|27868.5|27878.5|27858.5|14
1607930700000|2020-12-14 07:25:00|27886|27866|27883.5|27863.5|27886|27866|27883.5|27863.5|2
1607931000000|2020-12-14 07:30:00|27884|27864|27883|27863|27884|27864|27883|27863|4
1607931600000|2020-12-14 07:40:00|27879|27859|27879|27859|27880|27860|27878|27858|5
1607931900000|2020-12-14 07:45:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1607932500000|2020-12-14 07:55:00|27878|27858|27883|27863|27883.6|27863.6|27877.5|27857.5|14
1607932800000|2020-12-14 08:00:00|27880|27860|27888|27868|27888|27868|27880|27860|7
1607933100000|2020-12-14 08:05:00|27899.7|27864.7|27887.5|27867.5|27899.7|27873|27887|27864.7|9
1607933400000|2020-12-14 08:10:00|27888|27868|27877.5|27857.5|27888|27868|27877.5|27857.5|4
1607933700000|2020-12-14 08:15:00|27878.5|27858.5|27882.5|27862.5|27884.5|27864.5|27878.5|27858.5|5
1607934000000|2020-12-14 08:20:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1607934300000|2020-12-14 08:25:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1607934600000|2020-12-14 08:30:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1607935500000|2020-12-14 08:45:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1607936100000|2020-12-14 08:55:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1607936400000|2020-12-14 09:00:00|27890|27870|27897.5|27877.5|27900|27880|27890|27870|12
1607937000000|2020-12-14 09:10:00|27898|27878|27899|27879|27900.5|27880.5|27898|27878|4
1607937600000|2020-12-14 09:20:00|27897|27877|27894.5|27874.5|27899.5|27879.5|27891.5|27871.5|13
1607937900000|2020-12-14 09:25:00|27896.5|27876.5|27883.5|27863.5|27897.5|27877.5|27883.5|27861|6
1607938200000|2020-12-14 09:30:00|27884|27864|27887|27867|27887|27867|27884|27864|6
1607938500000|2020-12-14 09:35:00|27887.5|27867.5|27882.5|27862.5|27887.5|27867.5|27882|27862|5
1607938800000|2020-12-14 09:40:00|27882|27862|27884|27864|27884|27864|27882|27862|4
1607939100000|2020-12-14 09:45:00|27882|27862|27882|27862|27882|27862|27882|27862|1
1607939700000|2020-12-14 09:55:00|27882.5|27862.5|27884|27864|27884|27864|27882|27862|3
1607940000000|2020-12-14 10:00:00|27882|27862|27877|27857|27882|27862|27877|27857|2
1607940900000|2020-12-14 10:15:00|27877.5|27857.5|27887|27867|27887.5|27867.5|27877|27857|11
1607941200000|2020-12-14 10:20:00|27888|27868|27890|27870|27890|27870|27888|27868|2
1607941500000|2020-12-14 10:25:00|27894|27874|27884.5|27864.5|27894|27874|27883.5|27863.5|4
1607941800000|2020-12-14 10:30:00|27885|27865|27886.5|27866.5|27897|27870|27883.5|27860.5|17
1607942100000|2020-12-14 10:35:00|27884.5|27864.5|27886.5|27866.5|27886.5|27866.5|27884|27864|7
1607942400000|2020-12-14 10:40:00|27887.5|27867.5|27892|27872|27895|27875|27887.5|27867.5|10
1607942700000|2020-12-14 10:45:00|27891.5|27871.5|27889.5|27869.5|27891.5|27871.5|27889.5|27869.5|2
1607943000000|2020-12-14 10:50:00|27890|27870|27891.5|27871.5|27891.5|27871.5|27890|27870|4
1607943300000|2020-12-14 10:55:00|27890|27870|27894|27874|27894|27874|27889.5|27869.5|6
1607943600000|2020-12-14 11:00:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|1
1607943900000|2020-12-14 11:05:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607944200000|2020-12-14 11:10:00|27894.2|27874.2|27893.5|27873.5|27902|27882|27893.5|27873.5|8
1607944500000|2020-12-14 11:15:00|27893|27873|27894.5|27874.5|27894.5|27874.5|27893|27873|3
1607944800000|2020-12-14 11:20:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607945100000|2020-12-14 11:25:00|27894.5|27874.5|27898|27878|27898|27878|27894.5|27874.5|4
1607945400000|2020-12-14 11:30:00|27895|27875|27895|27875|27895.5|27875.5|27895|27875|3
1607946300000|2020-12-14 11:45:00|27894|27874|27892|27872|27894|27874|27892|27872|2
1607946600000|2020-12-14 11:50:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607948700000|2020-12-14 12:25:00|27894.2|27874.2|27897|27877|27897|27877|27889|27869|16
1607949300000|2020-12-14 12:35:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607949600000|2020-12-14 12:40:00|27894.5|27874.5|27897|27877|27897|27877|27894.5|27874.5|2
1607952900000|2020-12-14 13:35:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1607953200000|2020-12-14 13:40:00|27898|27878|27899.2|27879.2|27899.2|27879.2|27897.5|27877.5|5
1607953500000|2020-12-14 13:45:00|27898.2|27878.2|27897.5|27877.5|27898.2|27878.2|27897.5|27877.5|2
1607953800000|2020-12-14 13:50:00|27897.7|27877.7|27897.5|27877.5|27897.7|27877.7|27897.5|27877.5|2
1607954100000|2020-12-14 13:55:00|27897|27877|27894|27874|27897|27877|27891|27871|4
1607954400000|2020-12-14 14:00:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607954700000|2020-12-14 14:05:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607955900000|2020-12-14 14:25:00|27892.5|27872.5|27894|27874|27894|27874|27892.5|27872.5|6
1607956500000|2020-12-14 14:35:00|27894.8|27874.8|27896|27876|27897.5|27877.5|27894.8|27874.8|6
1607956800000|2020-12-14 14:40:00|27897|27877|27894|27874|27900.5|27880.5|27894|27874|15
1607957100000|2020-12-14 14:45:00|27894.5|27874.5|27896.5|27876.5|27896.5|27876.5|27893.5|27873.5|7
1607957400000|2020-12-14 14:50:00|27897|27877|27897|27877|27899.5|27879.5|27897|27877|8
1607957700000|2020-12-14 14:55:00|27898|27878|27898|27878|27898.8|27878.8|27898|27878|5
1607958000000|2020-12-14 15:00:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27897|27877|2
1607958300000|2020-12-14 15:05:00|27895.5|27875.5|27895.5|27875.5|27899.8|27879.8|27894.8|27874.8|10
1607958600000|2020-12-14 15:10:00|27898|27878|27900|27880|27907|27882.7|27895.5|27871|24
1607958900000|2020-12-14 15:15:00|27900.5|27880.5|27902.5|27867.5|27902.5|27881.5|27896|27867|11
1607959200000|2020-12-14 15:20:00|27903|27868|27895.5|27875.5|27903|27875.5|27894.5|27868|4
1607959800000|2020-12-14 15:30:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1607960400000|2020-12-14 15:40:00|27894|27874|27890.5|27870.5|27894.5|27874.5|27890|27870|7
1607960700000|2020-12-14 15:45:00|27891|27871|27890.5|27870.5|27892|27872|27887|27867|13
1607961000000|2020-12-14 15:50:00|27890|27870|27888|27868|27890|27870|27888|27868|5
1607961300000|2020-12-14 15:55:00|27887|27867|27877.5|27857.5|27887|27867|27868.5|27848.5|40
1607961600000|2020-12-14 16:00:00|27878|27858|27873.5|27853.5|27878.5|27858.5|27873|27853|20
1607961900000|2020-12-14 16:05:00|27874|27854|27876.5|27856.5|27876.5|27856.5|27874|27854|5
1607962200000|2020-12-14 16:10:00|27877|27857|27876.5|27856.5|27877|27857|27876.5|27856.5|2
1607962800000|2020-12-14 16:20:00|27877.5|27857.5|27882|27862|27883|27863|27877.5|27857.5|6
1607963100000|2020-12-14 16:25:00|27884.5|27864.5|27887.5|27867.5|27887.5|27867.5|27884.5|27864.5|9
1607963700000|2020-12-14 16:35:00|27886.5|27866.5|27887.5|27867.5|27887.5|27867.5|27886.5|27866.5|2
1607964300000|2020-12-14 16:45:00|27889|27869|27890.5|27870.5|27892|27872|27889|27869|4
1607964600000|2020-12-14 16:50:00|27891|27871|27892.5|27872.5|27892.5|27872.5|27891|27871|3
1607965200000|2020-12-14 17:00:00|27892|27872|27892.5|27872.5|27892.5|27872.5|27892|27872|2
1607966400000|2020-12-14 17:20:00|27890.2|27870.2|27890.5|27870.5|27892.5|27872.5|27890|27870|8
1607966700000|2020-12-14 17:25:00|27891|27871|27890.5|27870.5|27891|27871|27890.5|27870.5|2
1607967300000|2020-12-14 17:35:00|27890|27870|27886|27866|27890|27870|27886|27866|6
1607967600000|2020-12-14 17:40:00|27886.5|27866.5|27888|27868|27888|27868|27885.5|27865.5|5
1607967900000|2020-12-14 17:45:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1607968800000|2020-12-14 18:00:00|27888|27868|27885.5|27865.5|27888|27868|27885.5|27865.5|2
1607969100000|2020-12-14 18:05:00|27886|27866|27887.5|27867.5|27888|27868|27886|27866|4
1607969400000|2020-12-14 18:10:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1607969700000|2020-12-14 18:15:00|27886|27866|27882|27862|27888|27868|27880|27860|13
1607970000000|2020-12-14 18:20:00|27881|27861|27874|27854|27881|27861|27874|27854|7
1607970900000|2020-12-14 18:35:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876|27856|5
1607971200000|2020-12-14 18:40:00|27876|27856|27876|27856|27876|27856|27876|27856|1
1607973600000|2020-12-14 19:20:00|27880.5|27860.5|27882.5|27862.5|27883.5|27863.5|27880.5|27860.5|5
1607973900000|2020-12-14 19:25:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1607974200000|2020-12-14 19:30:00|27883.5|27863.5|27879.5|27859.5|27885.5|27865.5|27877.5|27857.5|15
1607974500000|2020-12-14 19:35:00|27880|27860|27881|27861|27881|27861|27880|27860|3
1607976600000|2020-12-14 20:10:00|27880.5|27860.5|27879|27859|27880.5|27860.5|27879|27859|4
1607977200000|2020-12-14 20:20:00|27878|27858|27872|27852|27878|27858|27871.5|27851.5|3
1607977500000|2020-12-14 20:25:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1607977800000|2020-12-14 20:30:00|27875.8|27855.8|27876.5|27856.5|27876.5|27856.5|27875.8|27855.8|3
1607978100000|2020-12-14 20:35:00|27876|27856|27873.5|27853.5|27876|27856|27873.5|27853.5|3
1607978400000|2020-12-14 20:40:00|27873|27853|27875.3|27855.3|27875.3|27855.3|27873|27853|2
1607979000000|2020-12-14 20:50:00|27869|27849|27880.5|27845.5|27880.5|27855.3|27868|27845|18
1607979300000|2020-12-14 20:55:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1607999400000|2020-12-15 02:30:00|27893.5|27873.5|27889|27869|27893.5|27873.5|27889|27869|6
1607999700000|2020-12-15 02:35:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27886.5|27866.5|4
1608000000000|2020-12-15 02:40:00|27888|27868|27888.5|27868.5|27888.5|27868.5|27887.5|27867.5|4
1608000300000|2020-12-15 02:45:00|27888|27868|27886.5|27866.5|27888|27868|27886|27866|7
1608000600000|2020-12-15 02:50:00|27886|27866|27887.3|27867.3|27889|27869|27883.5|27863.5|9
1608000900000|2020-12-15 02:55:00|27888.3|27868.3|27884|27864|27889|27869|27883.5|27863.5|21
1608001200000|2020-12-15 03:00:00|27884.5|27864.5|27894.5|27874.5|27901.8|27881.8|27884.5|27864.5|29
1608001500000|2020-12-15 03:05:00|27893|27873|27892.5|27872.5|27900|27880|27892.5|27872.5|18
1608001800000|2020-12-15 03:10:00|27894.5|27874.5|27902.3|27882.3|27903|27883|27894.5|27874.5|21
1608002100000|2020-12-15 03:15:00|27903|27883|27909.8|27889.8|27923.5|27890|27903|27883|12
1608002400000|2020-12-15 03:20:00|27909.3|27889.3|27908|27888|27913|27893|27907.5|27887.5|15
1608002700000|2020-12-15 03:25:00|27907.5|27887.5|27908|27888|27911.2|27891.2|27907.5|27887.5|7
1608003000000|2020-12-15 03:30:00|27908.5|27888.5|27904.5|27884.5|27908.5|27888.5|27904|27884|14
1608003300000|2020-12-15 03:35:00|27904.1|27884.1|27903.5|27883.5|27905|27885|27903.5|27883.5|5
1608003600000|2020-12-15 03:40:00|27904.5|27884.5|27911|27891|27912|27892|27903|27883|23
1608003900000|2020-12-15 03:45:00|27910.5|27890.5|27913.3|27893.3|27913.3|27893.3|27907.5|27887.5|10
1608004200000|2020-12-15 03:50:00|27909.8|27889.8|27904.3|27884.3|27909.8|27889.8|27904.3|27884.3|6
1608004500000|2020-12-15 03:55:00|27904.8|27884.8|27909.5|27889.5|27909.5|27889.5|27904.8|27884.8|5
1608004800000|2020-12-15 04:00:00|27909|27889|27899.7|27879.7|27909|27889|27899.7|27879.7|17
1608005100000|2020-12-15 04:05:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1608005400000|2020-12-15 04:10:00|27900|27880|27899.3|27879.3|27900|27880|27899.3|27879.3|2
1608005700000|2020-12-15 04:15:00|27899.8|27879.8|27899.6|27879.6|27903.5|27883.5|27899.6|27879.6|5
1608006000000|2020-12-15 04:20:00|27901.1|27881.1|27900.8|27880.8|27901.8|27881.8|27900.8|27880.8|3
1608006300000|2020-12-15 04:25:00|27901.8|27881.8|27900.8|27880.8|27901.8|27881.8|27900.8|27880.8|2
1608006600000|2020-12-15 04:30:00|27899.3|27879.3|27899.3|27879.3|27899.3|27879.3|27899.3|27879.3|1
1608006900000|2020-12-15 04:35:00|27900.3|27880.3|27900.8|27880.8|27900.8|27880.8|27900.3|27880.3|2
1608007200000|2020-12-15 04:40:00|27899.3|27879.3|27899|27879|27903.5|27883.5|27898.5|27878.5|11
1608007500000|2020-12-15 04:45:00|27898.5|27878.5|27896.5|27876.5|27899|27879|27896|27876|7
1608007800000|2020-12-15 04:50:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1608008400000|2020-12-15 05:00:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1608008700000|2020-12-15 05:05:00|27898.5|27878.5|27908.5|27888.5|27909|27889|27898.5|27878.5|9
1608009600000|2020-12-15 05:20:00|27908|27888|27909|27889|27909|27889|27907.6|27887.6|4
1608009900000|2020-12-15 05:25:00|27908.1|27888.1|27909|27889|27909.1|27889.1|27904.3|27884.3|13
1608010200000|2020-12-15 05:30:00|27908.5|27888.5|27907.5|27887.5|27908.5|27888.5|27907.5|27887.5|2
1608010500000|2020-12-15 05:35:00|27907|27887|27902.5|27882.5|27907|27887|27902|27882|9
1608010800000|2020-12-15 05:40:00|27904.3|27884.3|27905.5|27885.5|27905.5|27885.5|27904.3|27884.3|2
1608011100000|2020-12-15 05:45:00|27904.3|27884.3|27900.5|27880.5|27904.3|27884.3|27898|27878|8
1608011400000|2020-12-15 05:50:00|27899.3|27879.3|27897.5|27877.5|27899.3|27879.3|27897.5|27877.5|5
1608011700000|2020-12-15 05:55:00|27898|27878|27897.5|27877.5|27900.5|27880.5|27897.5|27877.5|13
1608012000000|2020-12-15 06:00:00|27897.1|27877.1|27897.5|27877.5|27897.5|27877.5|27897.1|27877.1|2
1608012600000|2020-12-15 06:10:00|27897.1|27877.1|27897.5|27877.5|27898|27878|27897|27877|6
1608012900000|2020-12-15 06:15:00|27897.1|27877.1|27897.5|27877.5|27898|27878|27893|27873|11
1608013200000|2020-12-15 06:20:00|27895.5|27875.5|27892.5|27872.5|27895.5|27875.5|27892.5|27872.5|7
1608013500000|2020-12-15 06:25:00|27892|27872|27883|27863|27892|27872|27882.1|27862.1|23
1608013800000|2020-12-15 06:30:00|27882.5|27862.5|27874|27854|27882.5|27862.5|27872|27852|21
1608014100000|2020-12-15 06:35:00|27874.5|27854.5|27873|27853|27878|27858|27871|27851|18
1608014400000|2020-12-15 06:40:00|27872.5|27852.5|27872.5|27852.5|27878|27858|27870.5|27850.5|11
1608014700000|2020-12-15 06:45:00|27872.1|27852.1|27870.5|27850.5|27872.5|27852.5|27868|27848|9
1608015000000|2020-12-15 06:50:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27863|27843|19
1608015300000|2020-12-15 06:55:00|27867.5|27847.5|27857.5|27837.5|27867.5|27847.5|27856|27836|17
1608015600000|2020-12-15 07:00:00|27854|27834|27830.7|27810.7|27854|27834|27825.5|27794.5|40
1608015900000|2020-12-15 07:05:00|27830.8|27810.8|27848.5|27828.5|27848.5|27828.5|27825.5|27800.5|26
1608016200000|2020-12-15 07:10:00|27849.5|27829.5|27850|27830|27850.5|27830.5|27842.5|27822.5|15
1608016500000|2020-12-15 07:15:00|27850.5|27830.5|27852.5|27832.5|27852.8|27832.8|27850.5|27830.5|5
1608016800000|2020-12-15 07:20:00|27852|27832|27853|27833|27853|27833|27850|27830|5
1608017100000|2020-12-15 07:25:00|27852.5|27832.5|27847.5|27827.5|27852.5|27832.5|27844|27824|12
1608017400000|2020-12-15 07:30:00|27847.7|27827.7|27850.5|27830.5|27850.5|27830.5|27847.5|27827.5|10
1608017700000|2020-12-15 07:35:00|27852|27832|27858|27838|27858.7|27838.7|27852|27832|13
1608018000000|2020-12-15 07:40:00|27854|27834|27858|27838|27858.6|27838.6|27853.5|27833.5|5
1608018300000|2020-12-15 07:45:00|27859|27839|27858|27838|27859|27839|27858|27838|2
1608018600000|2020-12-15 07:50:00|27858.2|27838.2|27858|27838|27860.5|27840.5|27858|27838|5
1608018900000|2020-12-15 07:55:00|27859|27839|27867.5|27847.5|27871.8|27851.8|27859|27839|17
1608019200000|2020-12-15 08:00:00|27867.8|27847.8|27867.5|27847.5|27868.7|27848.7|27862.8|27842.8|18
1608019500000|2020-12-15 08:05:00|27868|27848|27872.5|27852.5|27873.4|27853.4|27863.3|27843.3|41
1608019800000|2020-12-15 08:10:00|27873|27853|27867.5|27847.5|27873|27853|27867.5|27847.5|9
1608020100000|2020-12-15 08:15:00|27868|27848|27873|27853|27873.3|27853.3|27867.4|27847.4|18
1608020400000|2020-12-15 08:20:00|27873.2|27853.2|27872.5|27852.5|27873.2|27853.2|27872.5|27852.5|3
1608020700000|2020-12-15 08:25:00|27872|27852|27869.5|27849.5|27874.5|27854.5|27869.5|27849.5|9
1608021000000|2020-12-15 08:30:00|27869|27849|27863.5|27843.5|27869|27849|27863|27843|18
1608021300000|2020-12-15 08:35:00|27863|27843|27868|27848|27868|27848|27863|27843|4
1608021600000|2020-12-15 08:40:00|27869|27849|27864.8|27844.8|27872.5|27852.5|27862.5|27842.5|28
1608021900000|2020-12-15 08:45:00|27863.8|27843.8|27863|27843|27867.2|27847.2|27862|27842|12
1608022200000|2020-12-15 08:50:00|27862.5|27842.5|27861.9|27841.9|27862.5|27842.5|27859.5|27839.5|5
1608022500000|2020-12-15 08:55:00|27862.5|27842.5|27863|27843|27863|27843|27859.5|27839.5|8
1608022800000|2020-12-15 09:00:00|27864.5|27844.5|27860.5|27840.5|27864.5|27844.5|27860.5|27840.5|4
1608023100000|2020-12-15 09:05:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1608023700000|2020-12-15 09:15:00|27861.5|27841.5|27857.3|27837.3|27861.5|27841.5|27857.3|27837.3|5
1608024000000|2020-12-15 09:20:00|27858.5|27838.5|27857|27837|27859|27839|27856|27836|8
1608024300000|2020-12-15 09:25:00|27860.4|27840.4|27858.2|27838.2|27860.9|27840.9|27857.5|27837.5|12
1608024600000|2020-12-15 09:30:00|27857.5|27837.5|27857.6|27837.6|27857.6|27837.6|27857|27837|3
1608024900000|2020-12-15 09:35:00|27860.6|27840.6|27859|27839|27862.6|27842.6|27859|27839|4
1608026100000|2020-12-15 09:55:00|27859.5|27839.5|27861.5|27841.5|27861.5|27841.5|27859.5|27839.5|3
1608026400000|2020-12-15 10:00:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1608027000000|2020-12-15 10:10:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1608027600000|2020-12-15 10:20:00|27866|27846|27869.5|27849.5|27869.5|27849.5|27866|27846|5
1608027900000|2020-12-15 10:25:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608028800000|2020-12-15 10:40:00|27867|27847|27869|27849|27871.9|27851.9|27867|27847|4
1608029100000|2020-12-15 10:45:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1608030000000|2020-12-15 11:00:00|27864.5|27844.5|27867|27847|27867|27847|27862|27842|5
1608030300000|2020-12-15 11:05:00|27868.5|27848.5|27867|27847|27868.5|27848.5|27867|27847|3
1608033000000|2020-12-15 11:50:00|27867.7|27847.7|27867|27847|27867.7|27847.7|27867|27847|2
1608033600000|2020-12-15 12:00:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.4|27847.4|3
1608033900000|2020-12-15 12:05:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867|27847|3
1608034200000|2020-12-15 12:10:00|27867|27847|27864|27844|27867|27847|27864|27844|2
1608034500000|2020-12-15 12:15:00|27863.5|27843.5|27862|27842|27863.5|27843.5|27862|27842|2
1608034800000|2020-12-15 12:20:00|27861.9|27841.9|27862|27842|27862|27842|27861.9|27841.9|2
1608035400000|2020-12-15 12:30:00|27862.5|27842.5|27862|27842|27862.5|27842.5|27862|27842|2
1608035700000|2020-12-15 12:35:00|27861.9|27841.9|27867|27847|27867|27847|27861.8|27841.8|8
1608036000000|2020-12-15 12:40:00|27864|27844|27867|27847|27867|27847|27864|27844|2
1608036300000|2020-12-15 12:45:00|27866.9|27846.9|27867|27847|27867|27847|27866.8|27846.8|3
1608036600000|2020-12-15 12:50:00|27864|27844|27867|27847|27867|27847|27864|27844|4
1608036900000|2020-12-15 12:55:00|27867.7|27847.7|27874.5|27854.5|27874.5|27854.5|27867.7|27847.7|11
1608037200000|2020-12-15 13:00:00|27872.3|27852.3|27869.5|27849.5|27872.3|27852.3|27869|27849|7
1608037500000|2020-12-15 13:05:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608037800000|2020-12-15 13:10:00|27868.5|27848.5|27867|27847|27868.5|27848.5|27867|27847|2
1608038100000|2020-12-15 13:15:00|27867.3|27847.3|27872|27852|27872|27852|27867.3|27847.3|2
1608038700000|2020-12-15 13:25:00|27873.6|27853.6|27872|27852|27873.6|27853.6|27870.9|27850.9|6
1608039000000|2020-12-15 13:30:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608039300000|2020-12-15 13:35:00|27869.7|27849.7|27869|27849|27869.7|27849.7|27869|27849|2
1608039600000|2020-12-15 13:40:00|27870.5|27850.5|27872|27852|27872|27852|27870.5|27850.5|2
1608039900000|2020-12-15 13:45:00|27872.7|27852.7|27869|27849|27872.7|27852.7|27867.9|27847.9|6
1608040500000|2020-12-15 13:55:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1608040800000|2020-12-15 14:00:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|2
1608041700000|2020-12-15 14:15:00|27862|27842|27865|27845|27865|27845|27862|27842|6
1608042000000|2020-12-15 14:20:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27865|27845|5
1608042300000|2020-12-15 14:25:00|27868|27848|27867.5|27847.5|27869.5|27849.5|27867|27847|8
1608042600000|2020-12-15 14:30:00|27867|27847|27865|27845|27867.5|27847.5|27862|27842|7
1608042900000|2020-12-15 14:35:00|27865.5|27845.5|27868|27848|27868.5|27848.5|27865.5|27845.5|5
1608043200000|2020-12-15 14:40:00|27867.5|27847.5|27864.5|27844.5|27868.5|27848.5|27862|27842|12
1608043500000|2020-12-15 14:45:00|27865|27845|27865|27845|27865|27845|27865|27845|1
1608043800000|2020-12-15 14:50:00|27865.3|27845.3|27867|27847|27867.5|27847.5|27865.3|27845.3|5
1608044100000|2020-12-15 14:55:00|27866.5|27846.5|27865|27845|27866.5|27846.5|27864.5|27844.5|5
1608045300000|2020-12-15 15:15:00|27865.5|27845.5|27864.5|27844.5|27865.5|27845.5|27864|27844|3
1608045600000|2020-12-15 15:20:00|27864|27844|27867.5|27847.5|27869|27849|27864|27844|9
1608045900000|2020-12-15 15:25:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608046200000|2020-12-15 15:30:00|27867|27847|27867|27847|27867.5|27847.5|27867|27847|3
1608046800000|2020-12-15 15:40:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|2
1608047100000|2020-12-15 15:45:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|6
1608047400000|2020-12-15 15:50:00|27867.5|27847.5|27871.5|27851.5|27872|27852|27867|27847|16
1608047700000|2020-12-15 15:55:00|27871|27851|27875|27855|27876.5|27856.5|27871|27851|44
1608048000000|2020-12-15 16:00:00|27874.5|27854.5|27873.5|27853.5|27875|27855|27872.5|27852.5|7
1608048300000|2020-12-15 16:05:00|27874.7|27854.7|27874.7|27854.7|27874.7|27854.7|27872.5|27852.5|3
1608048600000|2020-12-15 16:10:00|27874.1|27854.1|27872|27852|27874.5|27854.5|27870|27850|8
1608049500000|2020-12-15 16:25:00|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|1
1608049800000|2020-12-15 16:30:00|27870.7|27850.7|27870.7|27850.7|27870.7|27850.7|27870.7|27850.7|1
1608050100000|2020-12-15 16:35:00|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|1
1608050400000|2020-12-15 16:40:00|27868.8|27848.8|27870|27850|27870.3|27850.3|27868.8|27848.8|3
1608050700000|2020-12-15 16:45:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608051000000|2020-12-15 16:50:00|27869|27849|27869.5|27849.5|27872|27852|27864|27844|16
1608051300000|2020-12-15 16:55:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608052200000|2020-12-15 17:10:00|27872|27852|27869.5|27849.5|27872|27852|27869|27849|3
1608052500000|2020-12-15 17:15:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608052800000|2020-12-15 17:20:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608053100000|2020-12-15 17:25:00|27869|27849|27868.5|27848.5|27870|27850|27868.5|27848.5|4
1608053700000|2020-12-15 17:35:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|3
1608054000000|2020-12-15 17:40:00|27868|27848|27867|27847|27868|27848|27865.5|27845.5|4
1608054300000|2020-12-15 17:45:00|27863|27843|27862.5|27842.5|27863|27843|27862.5|27842.5|2
1608054900000|2020-12-15 17:55:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1608055200000|2020-12-15 18:00:00|27863|27843|27861.5|27841.5|27863|27843|27861.5|27841.5|3
1608055500000|2020-12-15 18:05:00|27859.5|27839.5|27859|27839|27859.5|27839.5|27857|27837|11
1608055800000|2020-12-15 18:10:00|27857|27837|27855.5|27835.5|27857|27837|27855.5|27835.5|4
1608056100000|2020-12-15 18:15:00|27852|27832|27854|27834|27854.5|27834.5|27852|27832|11
1608056400000|2020-12-15 18:20:00|27847.8|27812.8|27849.8|27814.8|27849.8|27814.8|27846.8|27811.8|7
1608056700000|2020-12-15 18:25:00|27850.3|27815.3|27850.3|27815.3|27850.3|27815.3|27850.3|27815.3|1
1608057000000|2020-12-15 18:30:00|27850.8|27815.8|27850.3|27815.3|27850.8|27815.8|27850.3|27815.3|4
1608057900000|2020-12-15 18:45:00|27847.5|27812.5|27850.5|27815.5|27851.3|27816.3|27847.5|27812.5|4
1608058200000|2020-12-15 18:50:00|27856|27821|27856|27821|27856|27821|27856|27821|1
1608058500000|2020-12-15 18:55:00|27849.8|27814.8|27839|27819|27849.8|27819|27839|27814|3
1608058800000|2020-12-15 19:00:00|27846|27811|27839|27804|27846|27812|27832|27801.5|6
1608059100000|2020-12-15 19:05:00|27832|27812|27820.5|27800.5|27832|27812|27820.2|27794|9
1608059400000|2020-12-15 19:10:00|27820|27800|27821.5|27801.5|27821.5|27801.5|27820|27800|4
1608059700000|2020-12-15 19:15:00|27822|27802|27831|27796|27832|27802|27816.5|27796|8
1608060000000|2020-12-15 19:20:00|27824|27804|27844.8|27809.8|27847.3|27814|27824|27797.5|25
1608060300000|2020-12-15 19:25:00|27844.3|27809.3|27844.3|27809.3|27845.3|27810.3|27842.5|27807.5|8
1608060600000|2020-12-15 19:30:00|27841|27806|27841|27806|27841|27806|27840|27805|4
1608060900000|2020-12-15 19:35:00|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|1
1608061200000|2020-12-15 19:40:00|27834|27814|27832|27812|27834|27814|27832|27812|2
1608062700000|2020-12-15 20:05:00|27827.5|27807.5|27827|27807|27829.5|27809.5|27827|27807|6
1608063000000|2020-12-15 20:10:00|27828|27808|27827.5|27807.5|27829.5|27809.5|27827|27807|8
1608063600000|2020-12-15 20:20:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1608064200000|2020-12-15 20:30:00|27828.5|27808.5|27833.5|27813.5|27835.5|27815.5|27828.5|27808.5|5
1608064500000|2020-12-15 20:35:00|27834|27814|27832|27812|27836|27816|27832|27812|7
1608064800000|2020-12-15 20:40:00|27831.5|27811.5|27832|27812|27832|27812|27831.5|27811.5|2
1608065700000|2020-12-15 20:55:00|27829|27809|27829|27809|27833.5|27809.5|27829|27798.5|4
1608085800000|2020-12-16 02:30:00|27833.5|27813.5|27827.5|27807.5|27833.5|27813.5|27823.5|27803.5|10
1608086100000|2020-12-16 02:35:00|27828.5|27808.5|27828|27808|27830|27810|27820.5|27800.5|18
1608086400000|2020-12-16 02:40:00|27827.5|27807.5|27827.5|27807.5|27828|27808|27827.5|27807.5|5
1608086700000|2020-12-16 02:45:00|27830|27810|27842.5|27822.5|27846.5|27826.5|27830|27810|18
1608087000000|2020-12-16 02:50:00|27847|27827|27850|27830|27850|27830|27840|27820|15
1608087300000|2020-12-16 02:55:00|27851|27831|27848|27828|27851|27831|27847|27827|10
1608087600000|2020-12-16 03:00:00|27850.8|27830.8|27847|27827|27853|27833|27845|27825|22
1608087900000|2020-12-16 03:05:00|27848|27828|27857.5|27837.5|27857.8|27837.8|27848|27828|9
1608088200000|2020-12-16 03:10:00|27855.8|27835.8|27862.5|27842.5|27862.5|27842.5|27855.8|27835.8|7
1608088500000|2020-12-16 03:15:00|27862.1|27842.1|27864|27844|27865|27845|27862.1|27842.1|8
1608088800000|2020-12-16 03:20:00|27863.5|27843.5|27866|27846|27866|27846|27863.5|27843.5|4
1608089100000|2020-12-16 03:25:00|27866.5|27846.5|27878.3|27858.3|27885|27865|27866.5|27846.5|34
1608089400000|2020-12-16 03:30:00|27877.8|27857.8|27875|27855|27883|27863|27874|27854|21
1608089700000|2020-12-16 03:35:00|27873|27853|27872.5|27852.5|27873|27853|27870|27850|5
1608090000000|2020-12-16 03:40:00|27867.8|27847.8|27867|27847|27873|27853|27867|27847|13
1608090300000|2020-12-16 03:45:00|27868|27848|27868|27848|27868|27848|27861.5|27841.5|14
1608090600000|2020-12-16 03:50:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27865|27845|4
1608090900000|2020-12-16 03:55:00|27865.2|27845.2|27863.5|27843.5|27865.2|27845.2|27860|27840|7
1608091200000|2020-12-16 04:00:00|27866|27846|27862.5|27842.5|27868|27848|27862.5|27842.5|8
1608091800000|2020-12-16 04:10:00|27858.3|27838.3|27857.5|27837.5|27860|27840|27857.5|27837.5|7
1608092100000|2020-12-16 04:15:00|27855|27835|27852.5|27832.5|27855|27835|27852|27832|3
1608092400000|2020-12-16 04:20:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1608092700000|2020-12-16 04:25:00|27851|27831|27850.5|27830.5|27851|27831|27850.5|27830.5|2
1608093300000|2020-12-16 04:35:00|27850|27830|27850.5|27830.5|27850.5|27830.5|27850|27830|2
1608094200000|2020-12-16 04:50:00|27849.5|27829.5|27849.7|27829.7|27849.7|27829.7|27849.5|27829.5|2
1608094500000|2020-12-16 04:55:00|27848.7|27828.7|27840|27820|27848.7|27828.7|27839.5|27805.5|16
1608094800000|2020-12-16 05:00:00|27840.9|27820.9|27847|27827|27847|27827|27840.9|27820.9|5
1608095100000|2020-12-16 05:05:00|27848|27828|27850.5|27830.5|27851|27831|27848|27828|6
1608095400000|2020-12-16 05:10:00|27847|27827|27845|27825|27847|27827|27845|27825|6
1608095700000|2020-12-16 05:15:00|27848.5|27828.5|27848.5|27828.5|27850|27830|27848.5|27828.5|3
1608096000000|2020-12-16 05:20:00|27850.2|27830.2|27851.5|27831.5|27851.5|27831.5|27849|27829|3
1608096300000|2020-12-16 05:25:00|27852|27832|27854|27834|27854|27834|27852|27832|3
1608096600000|2020-12-16 05:30:00|27854.5|27834.5|27856|27836|27856.5|27836.5|27854.5|27834.5|5
1608096900000|2020-12-16 05:35:00|27857|27837|27857|27837|27857.5|27837.5|27856|27836|9
1608097200000|2020-12-16 05:40:00|27857.5|27837.5|27860|27840|27864.5|27844.5|27857|27837|9
1608097500000|2020-12-16 05:45:00|27862.5|27842.5|27865|27845|27867.5|27847.5|27862.5|27842.5|3
1608097800000|2020-12-16 05:50:00|27862.6|27842.6|27863|27843|27863|27843|27862.1|27842.1|5
1608098100000|2020-12-16 05:55:00|27862.1|27842.1|27862.5|27842.5|27863|27843|27862.1|27842.1|3
1608098400000|2020-12-16 06:00:00|27863|27843|27865|27845|27867.5|27847.5|27862.5|27842.5|14
1608098700000|2020-12-16 06:05:00|27863|27843|27864.5|27844.5|27867.5|27847.5|27863|27843|4
1608099000000|2020-12-16 06:10:00|27865|27845|27865|27845|27865|27845|27865|27845|1
1608099300000|2020-12-16 06:15:00|27866|27846|27868|27848|27870.5|27850.5|27866|27846|5
1608099600000|2020-12-16 06:20:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27867.5|27847.5|7
1608099900000|2020-12-16 06:25:00|27868|27848|27867.5|27847.5|27870|27850|27867.5|27847.5|6
1608100200000|2020-12-16 06:30:00|27868|27848|27863|27843|27868|27848|27859.5|27839.5|20
1608100500000|2020-12-16 06:35:00|27861|27841|27868|27848|27868.5|27848.5|27861|27841|14
1608100800000|2020-12-16 06:40:00|27868.5|27848.5|27868.5|27848.5|27869|27849|27867.5|27847.5|6
1608101100000|2020-12-16 06:45:00|27870|27850|27869|27849|27870|27850|27869|27849|3
1608101400000|2020-12-16 06:50:00|27868.5|27848.5|27868.5|27848.5|27873.5|27853.5|27868.5|27848.5|3
1608101700000|2020-12-16 06:55:00|27870|27850|27870|27850|27870|27850|27870|27850|1
1608102000000|2020-12-16 07:00:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608102300000|2020-12-16 07:05:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608102600000|2020-12-16 07:10:00|27867.5|27847.5|27867.5|27847.5|27868.5|27848.5|27865|27845|10
1608102900000|2020-12-16 07:15:00|27869|27849|27863|27843|27869|27849|27861.5|27841.5|12
1608103200000|2020-12-16 07:20:00|27864.5|27844.5|27865|27845|27867|27847|27864.3|27844.3|14
1608103500000|2020-12-16 07:25:00|27863.8|27843.8|27863|27843|27863.8|27843.8|27862|27842|7
1608103800000|2020-12-16 07:30:00|27862.5|27842.5|27863|27843|27863|27843|27862.5|27842.5|2
1608104100000|2020-12-16 07:35:00|27862|27842|27848.8|27828.8|27862.5|27842.5|27840.7|27820.7|37
1608104400000|2020-12-16 07:40:00|27848.5|27828.5|27849|27829|27853.5|27833.5|27847.5|27827.5|17
1608104700000|2020-12-16 07:45:00|27849.5|27829.5|27845.5|27825.5|27853|27833|27845.5|27825.5|14
1608105000000|2020-12-16 07:50:00|27847|27827|27848.5|27828.5|27853.5|27833.5|27847|27827|36
1608105300000|2020-12-16 07:55:00|27849|27829|27851|27831|27853.2|27833.2|27848|27828|32
1608105600000|2020-12-16 08:00:00|27850.5|27830.5|27850.5|27830.5|27852.6|27832.6|27850.5|27830.5|5
1608105900000|2020-12-16 08:05:00|27850|27830|27850|27830|27850.5|27830.5|27850|27830|3
1608106200000|2020-12-16 08:10:00|27848.5|27828.5|27853.5|27833.5|27854.5|27834.5|27848|27828|10
1608106500000|2020-12-16 08:15:00|27852.5|27832.5|27850.5|27830.5|27852.5|27832.5|27850.5|27830.5|4
1608106800000|2020-12-16 08:20:00|27851|27831|27850.5|27830.5|27851|27831|27850.5|27830.5|2
1608107100000|2020-12-16 08:25:00|27851.5|27831.5|27858|27838|27858|27838|27851.5|27831.5|4
1608107400000|2020-12-16 08:30:00|27858.5|27838.5|27848|27828|27867.3|27847.3|27847.5|27827.5|26
1608107700000|2020-12-16 08:35:00|27847.5|27827.5|27852|27832|27853.2|27833.2|27842.5|27822.5|10
1608108000000|2020-12-16 08:40:00|27852.5|27832.5|27846.5|27811.5|27853.7|27833.7|27842.5|27811|28
1608108300000|2020-12-16 08:45:00|27845.5|27810.5|27840|27820|27845.5|27820|27840|27810|5
1608108600000|2020-12-16 08:50:00|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|27838|27818|5
1608108900000|2020-12-16 08:55:00|27840|27820|27845|27825|27845.5|27825.5|27838|27818|21
1608109200000|2020-12-16 09:00:00|27844|27824|27844.5|27824.5|27845|27825|27844|27824|3
1608109500000|2020-12-16 09:05:00|27843|27823|27842.5|27822.5|27845|27825|27840.5|27820.5|8
1608109800000|2020-12-16 09:10:00|27840.5|27820.5|27840|27820|27840.5|27820.5|27839.5|27819.5|3
1608110400000|2020-12-16 09:20:00|27836.5|27816.5|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|3
1608110700000|2020-12-16 09:25:00|27833|27813|27833|27813|27833|27813|27832.5|27812.5|3
1608111000000|2020-12-16 09:30:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1608111300000|2020-12-16 09:35:00|27834|27814|27840.5|27820.5|27840.5|27820.5|27834|27814|7
1608111600000|2020-12-16 09:40:00|27840.4|27820.4|27840.5|27820.5|27840.5|27820.5|27840|27820|3
1608111900000|2020-12-16 09:45:00|27840|27820|27840|27820|27843|27823|27840|27820|6
1608112200000|2020-12-16 09:50:00|27840.5|27820.5|27836|27816|27843.5|27823.5|27835.5|27815.5|10
1608112500000|2020-12-16 09:55:00|27835.5|27815.5|27848|27813|27848|27819|27835|27810.5|8
1608112800000|2020-12-16 10:00:00|27845|27810|27845.5|27810.5|27846|27811|27844.5|27809.5|6
1608113700000|2020-12-16 10:15:00|27841.2|27821.2|27841.2|27821.2|27841.2|27821.2|27841|27821|4
1608114000000|2020-12-16 10:20:00|27839|27819|27840.5|27820.5|27840.7|27820.7|27839|27819|4
1608114900000|2020-12-16 10:35:00|27841|27821|27845|27825|27845|27825|27841|27821|2
1608116100000|2020-12-16 10:55:00|27847.5|27827.5|27848.5|27828.5|27850|27830|27847.5|27827.5|5
1608116400000|2020-12-16 11:00:00|27849|27829|27849|27829|27850|27830|27848.5|27828.5|5
1608116700000|2020-12-16 11:05:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608117000000|2020-12-16 11:10:00|27849.5|27829.5|27841.5|27821.5|27854.2|27834.2|27841.5|27821.5|10
1608117600000|2020-12-16 11:20:00|27841|27821|27841|27821|27841|27821|27841|27821|1
1608119700000|2020-12-16 11:55:00|27855.8|27820.8|27857.5|27822.5|27857.5|27822.5|27855.5|27820.5|6
1608120000000|2020-12-16 12:00:00|27855|27820|27855.8|27820.8|27857.5|27822.5|27855|27820|3
1608121200000|2020-12-16 12:20:00|27858|27823|27858|27823|27858|27823|27858|27823|1
1608122400000|2020-12-16 12:40:00|27855.5|27820.5|27845.5|27825.5|27855.5|27826.3|27845.5|27820.5|3
1608122700000|2020-12-16 12:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1608123300000|2020-12-16 12:55:00|27852.5|27817.5|27850.5|27815.5|27852.5|27817.5|27850.5|27815.5|3
1608123600000|2020-12-16 13:00:00|27845|27825|27848|27828|27848.2|27828.2|27845|27825|5
1608123900000|2020-12-16 13:05:00|27849|27829|27858|27838|27858|27838|27849|27829|14
1608124200000|2020-12-16 13:10:00|27855.4|27835.4|27863|27843|27863.6|27843.6|27854.3|27834.3|19
1608124500000|2020-12-16 13:15:00|27858.3|27838.3|27856.5|27836.5|27858.3|27838.3|27856.3|27836.3|6
1608125100000|2020-12-16 13:25:00|27858|27838|27860|27840|27860|27840|27858|27838|2
1608125400000|2020-12-16 13:30:00|27856.3|27836.3|27849.3|27829.3|27862.5|27836.3|27849.3|27821|25
1608125700000|2020-12-16 13:35:00|27848.8|27828.8|27850|27830|27851.8|27831.8|27848.8|27828.8|4
1608126000000|2020-12-16 13:40:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1608126300000|2020-12-16 13:45:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608126600000|2020-12-16 13:50:00|27849|27829|27843.8|27823.8|27849|27829|27843|27823|12
1608126900000|2020-12-16 13:55:00|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|27843|27823|3
1608127200000|2020-12-16 14:00:00|27844.1|27824.1|27844.8|27824.8|27845|27825|27843.5|27823.5|4
1608128400000|2020-12-16 14:20:00|27847.5|27827.5|27843|27823|27847.5|27827.5|27843|27823|7
1608128700000|2020-12-16 14:25:00|27843.5|27823.5|27843.5|27823.5|27847.9|27827.9|27843.5|27823.5|9
1608129000000|2020-12-16 14:30:00|27844|27824|27843|27823|27844|27824|27842|27822|7
1608129300000|2020-12-16 14:35:00|27843.5|27823.5|27843.5|27823.5|27844|27824|27843.5|27823.5|3
1608129600000|2020-12-16 14:40:00|27838.5|27818.5|27838|27818|27844.6|27824.6|27838|27818|10
1608130800000|2020-12-16 15:00:00|27839|27819|27840|27820|27844.8|27824.8|27838|27818|18
1608131400000|2020-12-16 15:10:00|27843|27823|27842.5|27822.5|27843|27823|27842.5|27822.5|2
1608132000000|2020-12-16 15:20:00|27844.8|27824.8|27844.8|27824.8|27844.8|27824.8|27844.8|27824.8|1
1608132300000|2020-12-16 15:25:00|27843.3|27823.3|27840|27820|27845.4|27825.4|27839|27819|7
1608133200000|2020-12-16 15:40:00|27839.8|27819.8|27840|27820|27843|27823|27836.5|27816.5|8
1608133500000|2020-12-16 15:45:00|27838.5|27818.5|27840|27820|27840|27820|27838.5|27818.5|4
1608134100000|2020-12-16 15:55:00|27840.7|27820.7|27842.5|27822.5|27842.5|27822.5|27840.7|27820.7|2
1608134400000|2020-12-16 16:00:00|27842|27822|27839.5|27819.5|27842|27822|27839|27819|5
1608134700000|2020-12-16 16:05:00|27840.5|27820.5|27840|27820|27841|27821|27836|27816|7
1608135000000|2020-12-16 16:10:00|27846|27826|27839.5|27819.5|27846|27826|27839.5|27819.5|7
1608135300000|2020-12-16 16:15:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1608135600000|2020-12-16 16:20:00|27847.5|27827.5|27844.5|27824.5|27847.5|27827.5|27844.5|27824.5|6
1608135900000|2020-12-16 16:25:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|1
1608136200000|2020-12-16 16:30:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|2
1608136500000|2020-12-16 16:35:00|27852.5|27832.5|27850.3|27830.3|27852.5|27832.5|27850.3|27830.3|3
1608136800000|2020-12-16 16:40:00|27850.9|27830.9|27849.5|27829.5|27850.9|27830.9|27849.5|27829.5|4
1608137100000|2020-12-16 16:45:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608137700000|2020-12-16 16:55:00|27849.5|27829.5|27850|27830|27850|27830|27843|27823|10
1608138000000|2020-12-16 17:00:00|27849.5|27829.5|27850|27830|27850|27830|27849.5|27829.5|2
1608138300000|2020-12-16 17:05:00|27847.5|27827.5|27850|27830|27850|27830|27847.5|27827.5|2
1608138600000|2020-12-16 17:10:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1608141000000|2020-12-16 17:50:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608141600000|2020-12-16 18:00:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1608141900000|2020-12-16 18:05:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608142500000|2020-12-16 18:15:00|27849.6|27829.6|27850|27830|27850|27830|27848|27828|5
1608145200000|2020-12-16 19:00:00|27857.5|27822.5|27852.5|27817.5|27857.5|27822.5|27850.5|27815.5|3
1608145500000|2020-12-16 19:05:00|27857.7|27822.7|27857.5|27822.5|27860.5|27825.5|27857.5|27822.5|6
1608145800000|2020-12-16 19:10:00|27850|27830|27850|27830|27853|27833|27850|27830|4
1608146100000|2020-12-16 19:15:00|27853|27833|27865.5|27830.5|27869.7|27835|27853|27827|12
1608146400000|2020-12-16 19:20:00|27874.3|27839.3|27865.3|27830.3|27874.8|27839.8|27864.8|27829.8|18
1608146700000|2020-12-16 19:25:00|27865.5|27830.5|27865.3|27830.3|27870|27835|27865.3|27830.3|9
1608147000000|2020-12-16 19:30:00|27865.5|27830.5|27862.5|27827.5|27865.5|27830.5|27862.5|27827.5|3
1608147300000|2020-12-16 19:35:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1608147600000|2020-12-16 19:40:00|27854|27834|27848|27813|27854.5|27834.5|27842.5|27807.5|23
1608147900000|2020-12-16 19:45:00|27849|27814|27849|27814|27849|27814|27849|27814|1
1608148200000|2020-12-16 19:50:00|27849.5|27814.5|27849.5|27814.5|27851|27816|27849.5|27814.5|4
1608148500000|2020-12-16 19:55:00|27847|27812|27836.2|27816.2|27847.5|27816.2|27833.3|27812|14
1608148800000|2020-12-16 20:00:00|27836.1|27816.1|27840|27820|27852|27822.5|27836.1|27812.5|11
1608149100000|2020-12-16 20:05:00|27839|27819|27837|27817|27839|27819|27836|27816|7
1608149400000|2020-12-16 20:10:00|27836.5|27816.5|27836.5|27816.5|27838.5|27818.5|27836.5|27816.5|6
1608150000000|2020-12-16 20:20:00|27835|27815|27833|27813|27835|27815|27832|27812|6
1608150300000|2020-12-16 20:25:00|27832.5|27812.5|27833|27813|27833|27813|27831|27811|8
1608150900000|2020-12-16 20:35:00|27832.5|27812.5|27832|27812|27832.5|27812.5|27832|27812|2
1608172200000|2020-12-17 02:30:00|27853|27833|27853|27833|27853|27833|27852.1|27832.1|5
1608172500000|2020-12-17 02:35:00|27854|27834|27863|27843|27864|27844|27854|27834|22
1608172800000|2020-12-17 02:40:00|27862|27842|27865.5|27845.5|27868.5|27848.5|27862|27842|13
1608173100000|2020-12-17 02:45:00|27866.5|27846.5|27861|27841|27867|27847|27860.5|27840.5|15
1608173400000|2020-12-17 02:50:00|27860.1|27840.1|27862.5|27842.5|27862.5|27842.5|27860.1|27840.1|12
1608173700000|2020-12-17 02:55:00|27862.1|27842.1|27862.5|27842.5|27862.5|27842.5|27862.1|27842.1|2
1608174000000|2020-12-17 03:00:00|27866|27846|27865.5|27845.5|27879|27849.5|27864.5|27843|16
1608174300000|2020-12-17 03:05:00|27864.5|27844.5|27865|27845|27865.5|27845.5|27863|27843|5
1608174900000|2020-12-17 03:15:00|27863.8|27843.8|27863|27843|27863.8|27843.8|27862.5|27842.5|6
1608175200000|2020-12-17 03:20:00|27862.5|27842.5|27858|27838|27862.5|27842.5|27858|27838|9
1608175500000|2020-12-17 03:25:00|27857.5|27837.5|27865|27845|27865.5|27845.5|27857.5|27837.5|11
1608175800000|2020-12-17 03:30:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27864.5|27844.5|6
1608176100000|2020-12-17 03:35:00|27867.5|27847.5|27868|27848|27868|27848|27862.8|27842.8|7
1608176400000|2020-12-17 03:40:00|27867.5|27847.5|27868|27848|27868|27848|27867.5|27847.5|4
1608176700000|2020-12-17 03:45:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608177300000|2020-12-17 03:55:00|27867|27847|27868|27848|27868|27848|27867|27847|3
1608177600000|2020-12-17 04:00:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867|27847|3
1608178200000|2020-12-17 04:10:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608178500000|2020-12-17 04:15:00|27863.8|27843.8|27863|27843|27863.9|27843.9|27862.5|27842.5|6
1608178800000|2020-12-17 04:20:00|27862.1|27842.1|27859.5|27839.5|27863|27843|27859.5|27839.5|6
1608179100000|2020-12-17 04:25:00|27860|27840|27862|27842|27862.5|27842.5|27860|27840|6
1608179400000|2020-12-17 04:30:00|27862.5|27842.5|27864.5|27844.5|27867|27847|27862.5|27842.5|8
1608180000000|2020-12-17 04:40:00|27863.5|27843.5|27859.5|27839.5|27863.5|27843.5|27859.5|27839.5|5
1608180300000|2020-12-17 04:45:00|27860|27840|27860|27840|27860|27840|27858.9|27838.9|4
1608180600000|2020-12-17 04:50:00|27861.2|27841.2|27857.3|27837.3|27861.2|27841.2|27857.3|27837.3|4
1608180900000|2020-12-17 04:55:00|27857.5|27837.5|27862.3|27842.3|27862.3|27842.3|27857.5|27837.5|3
1608182400000|2020-12-17 05:20:00|27866|27846|27865|27845|27866|27846|27865|27845|2
1608183000000|2020-12-17 05:30:00|27858|27838|27859|27839|27859.1|27839.1|27851.5|27831.5|12
1608183300000|2020-12-17 05:35:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1608183600000|2020-12-17 05:40:00|27857|27837|27857|27837|27857|27837|27857|27837|1
1608183900000|2020-12-17 05:45:00|27857.5|27837.5|27860|27840|27861|27841|27857.5|27837.5|12
1608185100000|2020-12-17 06:05:00|27861.5|27841.5|27863|27843|27865.3|27845.3|27860|27840|13
1608185400000|2020-12-17 06:10:00|27863.5|27843.5|27867.5|27847.5|27872|27852|27862.5|27842.5|13
1608186000000|2020-12-17 06:20:00|27866.5|27846.5|27867.5|27847.5|27869.5|27849.5|27860.5|27840.5|15
1608186600000|2020-12-17 06:30:00|27868.5|27848.5|27863.5|27843.5|27868.5|27848.5|27862.5|27842.5|8
1608186900000|2020-12-17 06:35:00|27864|27844|27868.5|27848.5|27868.6|27848.6|27864|27844|6
1608187200000|2020-12-17 06:40:00|27868|27848|27868.5|27848.5|27872.5|27852.5|27868|27848|12
1608187500000|2020-12-17 06:45:00|27868|27848|27868|27848|27868|27848|27866|27846|3
1608188100000|2020-12-17 06:55:00|27867.1|27847.1|27864.5|27844.5|27868.5|27848.5|27862.5|27842.5|17
1608188400000|2020-12-17 07:00:00|27863|27843|27863|27843|27867|27847|27861|27841|11
1608188700000|2020-12-17 07:05:00|27857.8|27837.8|27857.5|27837.5|27859.4|27839.4|27857.5|27837.5|5
1608189000000|2020-12-17 07:10:00|27856|27836|27857.5|27837.5|27857.5|27837.5|27856|27836|4
1608189600000|2020-12-17 07:20:00|27857.1|27837.1|27855|27835|27857.5|27837.5|27855|27835|3
1608190200000|2020-12-17 07:30:00|27855.5|27835.5|27853|27833|27855.5|27835.5|27853|27833|3
1608190500000|2020-12-17 07:35:00|27853.2|27833.2|27853|27833|27854|27834|27853|27833|7
1608190800000|2020-12-17 07:40:00|27852.5|27832.5|27853|27833|27853|27833|27852.3|27832.3|4
1608191100000|2020-12-17 07:45:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1608191400000|2020-12-17 07:50:00|27857|27837|27857.5|27837.5|27857.5|27837.5|27855.8|27835.8|4
1608191700000|2020-12-17 07:55:00|27856.5|27836.5|27858|27838|27861|27841|27856.5|27836.5|8
1608192000000|2020-12-17 08:00:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857.5|27837.5|5
1608192300000|2020-12-17 08:05:00|27857.3|27837.3|27857.3|27837.3|27857.5|27837.5|27857.3|27837.3|3
1608192600000|2020-12-17 08:10:00|27857.5|27837.5|27858|27838|27858|27838|27857.5|27837.5|2
1608192900000|2020-12-17 08:15:00|27858.2|27838.2|27863|27843|27865|27845|27858|27838|11
1608193500000|2020-12-17 08:25:00|27862|27842|27862.5|27842.5|27862.5|27842.5|27862|27842|4
1608193800000|2020-12-17 08:30:00|27863|27843|27868|27848|27869|27849|27863|27843|12
1608194100000|2020-12-17 08:35:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27868|27848|2
1608194400000|2020-12-17 08:40:00|27867.5|27847.5|27868|27848|27868|27848|27866.5|27846.5|6
1608194700000|2020-12-17 08:45:00|27867.5|27847.5|27863|27843|27867.5|27847.5|27862|27842|7
1608195300000|2020-12-17 08:55:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1608195600000|2020-12-17 09:00:00|27863|27843|27863|27843|27863|27843|27862.4|27842.4|3
1608196200000|2020-12-17 09:10:00|27862|27842|27862|27842|27862|27842|27862|27842|1
1608196500000|2020-12-17 09:15:00|27867|27847|27869|27849|27870.7|27850.7|27867|27847|10
1608197100000|2020-12-17 09:25:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27866.5|27846.5|7
1608197400000|2020-12-17 09:30:00|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|1
1608197700000|2020-12-17 09:35:00|27867|27847|27866.5|27846.5|27867|27847|27866.5|27846.5|2
1608198000000|2020-12-17 09:40:00|27867|27847|27867|27847|27867|27847|27866.5|27846.5|3
1608198300000|2020-12-17 09:45:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1608198600000|2020-12-17 09:50:00|27868|27848|27867.1|27847.1|27868|27848|27867.1|27847.1|2
1608198900000|2020-12-17 09:55:00|27867.8|27847.8|27867.1|27847.1|27869.3|27849.3|27865|27845|10
1608199200000|2020-12-17 10:00:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|1
1608199500000|2020-12-17 10:05:00|27867.5|27847.5|27868|27848|27868|27848|27867.5|27847.5|2
1608199800000|2020-12-17 10:10:00|27874.5|27854.5|27875|27855|27875|27855|27874.5|27854.5|2
1608200100000|2020-12-17 10:15:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1608200700000|2020-12-17 10:25:00|27873.5|27853.5|27873.5|27853.5|27873.5|27853.5|27873.5|27853.5|1
1608201000000|2020-12-17 10:30:00|27874|27854|27892|27857|27892.5|27862.5|27874|27853.5|23
1608201300000|2020-12-17 10:35:00|27889.5|27869.5|27887.5|27852.5|27942.5|27899.5|27887.5|27852.5|39
1608201600000|2020-12-17 10:40:00|27885.5|27850.5|27883|27848|27885.5|27850.5|27882.5|27847.5|5
1608201900000|2020-12-17 10:45:00|27883.3|27848.3|27875.3|27855.3|27883.3|27855.3|27875.3|27848.3|2
1608202200000|2020-12-17 10:50:00|27878|27858|27875.3|27855.3|27878|27858|27875.3|27855.3|3
1608202500000|2020-12-17 10:55:00|27878|27843|27881|27846|27885|27850|27878|27843|5
1608202800000|2020-12-17 11:00:00|27880|27845|27880.5|27845.5|27880.5|27845.5|27878|27843|3
1608203100000|2020-12-17 11:05:00|27881|27846|27881|27846|27881|27846|27881|27846|1
1608203400000|2020-12-17 11:10:00|27883|27848|27875.5|27855.5|27883.3|27855.5|27875.5|27848|3
1608203700000|2020-12-17 11:15:00|27875|27855|27875|27855|27877.5|27857.5|27875|27855|4
1608204000000|2020-12-17 11:20:00|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|1
1608204300000|2020-12-17 11:25:00|27886.5|27851.5|27877.8|27857.8|27887|27860.2|27876.3|27851.5|9
1608204900000|2020-12-17 11:35:00|27875|27855|27875|27855|27875|27855|27874.9|27854.9|3
1608205200000|2020-12-17 11:40:00|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|1
1608205800000|2020-12-17 11:50:00|27886.5|27851.5|27877.8|27857.8|27887|27857.8|27872.5|27851.5|9
1608206100000|2020-12-17 11:55:00|27878.3|27858.3|27878.3|27858.3|27878.3|27858.3|27878.3|27858.3|1
1608206400000|2020-12-17 12:00:00|27877|27857|27881.8|27861.8|27883.5|27863.5|27877|27857|8
1608206700000|2020-12-17 12:05:00|27882.3|27862.3|27882|27862|27882.3|27862.3|27882|27862|2
1608207000000|2020-12-17 12:10:00|27883.5|27863.5|27884.5|27864.5|27886.8|27866.8|27883.5|27863.5|5
1608207600000|2020-12-17 12:20:00|27884.8|27864.8|27886.5|27866.5|27886.8|27866.8|27884.8|27864.8|4
1608207900000|2020-12-17 12:25:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1608209400000|2020-12-17 12:50:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1608209700000|2020-12-17 12:55:00|27887.9|27867.9|27888.5|27868.5|27888.5|27868.5|27887.9|27867.9|2
1608210000000|2020-12-17 13:00:00|27890|27870|27888.5|27868.5|27890|27870|27888.5|27868.5|4
1608210300000|2020-12-17 13:05:00|27889|27869|27888|27868|27890|27870|27888|27868|5
1608210600000|2020-12-17 13:10:00|27887.9|27867.9|27888|27868|27888|27868|27887.6|27867.6|4
1608210900000|2020-12-17 13:15:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27886.5|27866.5|5
1608211200000|2020-12-17 13:20:00|27887.5|27867.5|27887.5|27867.5|27888|27868|27885.3|27865.3|12
1608211500000|2020-12-17 13:25:00|27886.5|27866.5|27883.5|27863.5|27886.5|27866.5|27882.9|27862.9|5
1608211800000|2020-12-17 13:30:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1608212100000|2020-12-17 13:35:00|27883|27863|27883.5|27863.5|27883.5|27863.5|27883|27863|2
1608212400000|2020-12-17 13:40:00|27884|27864|27884|27864|27884|27864|27883|27863|3
1608212700000|2020-12-17 13:45:00|27884.5|27864.5|27885.5|27865.5|27885.5|27865.5|27884.5|27864.5|2
1608213000000|2020-12-17 13:50:00|27886|27866|27888|27868|27888|27868|27886|27866|3
1608213600000|2020-12-17 14:00:00|27887|27867|27901|27881|27902.5|27882.5|27887|27867|24
1608213900000|2020-12-17 14:05:00|27900|27880|27900.5|27880.5|27901|27881|27900|27880|4
1608214200000|2020-12-17 14:10:00|27901|27881|27901.5|27866.5|27902.5|27881.5|27891|27866.5|18
1608214500000|2020-12-17 14:15:00|27903.5|27868.5|27891.5|27871.5|27905.3|27872.2|27891.5|27865.7|8
1608214800000|2020-12-17 14:20:00|27892.2|27872.2|27892.5|27872.5|27892.5|27872.5|27888.5|27868.5|9
1608215100000|2020-12-17 14:25:00|27893|27873|27900.5|27880.5|27900.5|27880.5|27891.5|27864.8|9
1608215400000|2020-12-17 14:30:00|27901|27881|27906|27886|27906.5|27886.5|27901|27881|6
1608215700000|2020-12-17 14:35:00|27908.5|27888.5|27905.5|27885.5|27908.5|27888.5|27905.5|27885.5|3
1608216000000|2020-12-17 14:40:00|27904|27884|27902.5|27882.5|27904.5|27884.5|27900|27880|18
1608216300000|2020-12-17 14:45:00|27901.5|27881.5|27899.5|27879.5|27901.5|27881.5|27897.5|27877.5|9
1608216600000|2020-12-17 14:50:00|27902.5|27882.5|27899.5|27879.5|27902.5|27882.5|27899.5|27879.5|4
1608216900000|2020-12-17 14:55:00|27900|27880|27901.5|27881.5|27902|27882|27900|27880|5
1608217200000|2020-12-17 15:00:00|27900.5|27880.5|27901|27881|27901.5|27881.5|27898.5|27878.5|9
1608217500000|2020-12-17 15:05:00|27900.5|27880.5|27898|27878|27900.5|27880.5|27897.5|27877.5|5
1608217800000|2020-12-17 15:10:00|27897.5|27877.5|27900.5|27880.5|27900.5|27880.5|27896.5|27876.5|10
1608218100000|2020-12-17 15:15:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1608218400000|2020-12-17 15:20:00|27906.1|27886.1|27905.5|27885.5|27906.1|27886.1|27905|27885|5
1608218700000|2020-12-17 15:25:00|27906.5|27886.5|27911.9|27876.9|27924.5|27892.9|27906.5|27876|23
1608219000000|2020-12-17 15:30:00|27911.4|27876.4|27912|27877|27913.5|27878.5|27911.4|27876.4|7
1608219300000|2020-12-17 15:35:00|27907|27887|27906.5|27886.5|27913.5|27888.9|27905.5|27877|13
1608219900000|2020-12-17 15:45:00|27906|27886|27905.5|27885.5|27906|27886|27905.5|27885.5|2
1608220500000|2020-12-17 15:55:00|27906|27886|27904.5|27884.5|27906.5|27886.5|27904.5|27884.5|4
1608220800000|2020-12-17 16:00:00|27905|27885|27905.5|27885.5|27905.5|27885.5|27905|27885|2
1608221100000|2020-12-17 16:05:00|27904|27884|27900|27880|27904|27884|27898.5|27878.5|7
1608221400000|2020-12-17 16:10:00|27905.5|27885.5|27902.5|27882.5|27905.5|27885.5|27902.5|27882.5|10
1608221700000|2020-12-17 16:15:00|27903|27883|27910|27875|27910|27885|27897.4|27875|14
1608222000000|2020-12-17 16:20:00|27902.1|27882.1|27900.5|27880.5|27902.5|27882.5|27896|27876|18
1608222300000|2020-12-17 16:25:00|27901|27881|27900.5|27865.5|27901.5|27881|27896.5|27865.5|7
1608222600000|2020-12-17 16:30:00|27902.5|27867.5|27905.5|27870.5|27905.5|27870.5|27902.5|27867.5|6
1608222900000|2020-12-17 16:35:00|27897.1|27877.1|27896|27876|27897.1|27877.1|27895.5|27875.5|3
1608223200000|2020-12-17 16:40:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1608223800000|2020-12-17 16:50:00|27895|27875|27895.5|27875.5|27895.5|27875.5|27895|27875|2
1608225300000|2020-12-17 17:15:00|27895.8|27875.8|27897|27877|27897.5|27877.5|27895.8|27875.8|3
1608225600000|2020-12-17 17:20:00|27896.5|27876.5|27896|27876|27896.5|27876.5|27896|27876|2
1608225900000|2020-12-17 17:25:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27893.5|27873.5|8
1608226200000|2020-12-17 17:30:00|27898|27878|27895|27860|27898|27878|27895|27860|3
1608226500000|2020-12-17 17:35:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1608226800000|2020-12-17 17:40:00|27890.2|27870.2|27893|27873|27893|27873|27890.2|27870.2|2
1608228000000|2020-12-17 18:00:00|27892.5|27872.5|27893|27873|27893|27873|27892.5|27872.5|2
1608228600000|2020-12-17 18:10:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1608228900000|2020-12-17 18:15:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1608229500000|2020-12-17 18:25:00|27901|27881|27900|27880|27901|27881|27900|27880|3
1608229800000|2020-12-17 18:30:00|27898|27878|27897.5|27877.5|27898|27878|27897.5|27877.5|2
1608230100000|2020-12-17 18:35:00|27895.5|27875.5|27899|27879|27899|27879|27895.5|27875.5|6
1608230400000|2020-12-17 18:40:00|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|1
1608231300000|2020-12-17 18:55:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608231600000|2020-12-17 19:00:00|27899.5|27879.5|27900|27880|27900|27880|27899.5|27879.5|2
1608232800000|2020-12-17 19:20:00|27897|27877|27897|27877|27897.5|27877.5|27897|27877|3
1608233100000|2020-12-17 19:25:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|2
1608234300000|2020-12-17 19:45:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1608234600000|2020-12-17 19:50:00|27898|27878|27898.5|27878.5|27899|27879|27897.5|27877.5|5
1608234900000|2020-12-17 19:55:00|27897.5|27877.5|27900|27880|27900|27880|27896.5|27876.5|6
1608238500000|2020-12-17 20:55:00|27906.5|27886.5|27905|27885|27907|27887|27905|27885|3
1608258600000|2020-12-18 02:30:00|27908|27888|27907.5|27887.5|27908|27888|27903|27883|13
1608258900000|2020-12-18 02:35:00|27904|27884|27902.5|27882.5|27907.5|27887.5|27902.5|27882.5|11
1608259200000|2020-12-18 02:40:00|27901|27881|27898.5|27878.5|27903|27883|27898|27878|11
1608259500000|2020-12-18 02:45:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608260400000|2020-12-18 03:00:00|27898|27878|27874|27854|27898|27878|27871.2|27851.2|50
1608260700000|2020-12-18 03:05:00|27874.5|27854.5|27880.5|27860.5|27881|27861|27874.5|27854.5|7
1608261000000|2020-12-18 03:10:00|27882|27862|27889|27869|27891|27871|27882|27862|10
1608261300000|2020-12-18 03:15:00|27888.5|27868.5|27888.5|27868.5|27891|27871|27888.5|27868.5|6
1608261900000|2020-12-18 03:25:00|27887.5|27867.5|27884.5|27864.5|27887.5|27867.5|27884|27864|6
1608262200000|2020-12-18 03:30:00|27885.5|27865.5|27889.5|27869.5|27890.5|27870.5|27884.5|27864.5|13
1608262500000|2020-12-18 03:35:00|27888.5|27868.5|27887.5|27867.5|27888.5|27868.5|27886.5|27866.5|7
1608262800000|2020-12-18 03:40:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1608263700000|2020-12-18 03:55:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1608264600000|2020-12-18 04:10:00|27888.5|27868.5|27886.5|27866.5|27889.5|27869.5|27886.5|27866.5|8
1608264900000|2020-12-18 04:15:00|27887|27867|27887.5|27867.5|27889|27869|27887|27867|4
1608265800000|2020-12-18 04:30:00|27888.5|27868.5|27889.5|27869.5|27889.5|27869.5|27887.5|27867.5|13
1608266100000|2020-12-18 04:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1608266400000|2020-12-18 04:40:00|27890|27870|27890.5|27870.5|27891|27871|27890|27870|5
1608268200000|2020-12-18 05:10:00|27891|27871|27890.5|27870.5|27891.5|27871.5|27890.5|27870.5|4
1608269400000|2020-12-18 05:30:00|27891|27871|27895|27875|27895.5|27875.5|27891|27871|9
1608269700000|2020-12-18 05:35:00|27895.5|27875.5|27894.5|27874.5|27899|27879|27894.5|27874.5|21
1608270300000|2020-12-18 05:45:00|27891.6|27871.6|27890|27870|27891.6|27871.6|27890|27870|3
1608270600000|2020-12-18 05:50:00|27891|27871|27895.5|27875.5|27895.5|27875.5|27891|27871|6
1608270900000|2020-12-18 05:55:00|27894.5|27874.5|27895.5|27875.5|27895.5|27875.5|27894|27874|7
1608271200000|2020-12-18 06:00:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1608271500000|2020-12-18 06:05:00|27894.8|27874.8|27895.5|27875.5|27895.5|27875.5|27894.8|27874.8|3
1608271800000|2020-12-18 06:10:00|27895.3|27875.3|27895|27875|27895.5|27875.5|27895|27875|3
1608272100000|2020-12-18 06:15:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.3|27874.3|3
1608272400000|2020-12-18 06:20:00|27895.5|27875.5|27896.5|27876.5|27897|27877|27895.5|27875.5|8
1608273000000|2020-12-18 06:30:00|27899.5|27879.5|27895.5|27875.5|27899.5|27879.5|27895.5|27875.5|5
1608273600000|2020-12-18 06:40:00|27895.3|27875.3|27895.5|27875.5|27895.5|27875.5|27895.3|27875.3|2
1608273900000|2020-12-18 06:45:00|27904|27884|27904|27884|27904|27884|27903|27883|5
1608274200000|2020-12-18 06:50:00|27905|27885|27898|27878|27914|27894|27898|27875.3|23
1608274500000|2020-12-18 06:55:00|27898.5|27878.5|27903|27883|27903.5|27883.5|27898.5|27878.5|18
1608274800000|2020-12-18 07:00:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1608275100000|2020-12-18 07:05:00|27902|27882|27900|27880|27902.5|27882.5|27900|27880|3
1608275400000|2020-12-18 07:10:00|27898|27878|27894.5|27874.5|27898|27878|27892.5|27872.5|20
1608275700000|2020-12-18 07:15:00|27895|27875|27892.5|27872.5|27897.5|27877.5|27891.5|27871.5|14
1608276000000|2020-12-18 07:20:00|27893|27873|27891|27871|27894|27874|27890.5|27870.5|8
1608276300000|2020-12-18 07:25:00|27890.5|27870.5|27910|27875|27910.5|27882.5|27887.5|27867.5|22
1608276600000|2020-12-18 07:30:00|27911|27876|27900.5|27880.5|27911|27882.5|27900.5|27876|7
1608276900000|2020-12-18 07:35:00|27900|27880|27898|27878|27900|27880|27898|27878|6
1608277200000|2020-12-18 07:40:00|27899.5|27879.5|27895.5|27875.5|27903|27883|27895.5|27875.5|7
1608277500000|2020-12-18 07:45:00|27895|27875|27893|27873|27897.5|27877.5|27893|27873|11
1608277800000|2020-12-18 07:50:00|27895|27875|27895|27875|27897|27877|27893|27873|7
1608278400000|2020-12-18 08:00:00|27897|27877|27898.5|27878.5|27898.5|27878.5|27897|27877|2
1608278700000|2020-12-18 08:05:00|27902.2|27882.2|27902|27882|27905.5|27885.5|27899|27879|5
1608279000000|2020-12-18 08:10:00|27903.5|27883.5|27904|27884|27904.5|27884.5|27903|27883|5
1608279300000|2020-12-18 08:15:00|27903|27883|27912|27877|27915.5|27887.5|27893.5|27869.8|41
1608279600000|2020-12-18 08:20:00|27911|27876|27902.5|27882.5|27913.5|27884.7|27902.5|27875.5|16
1608279900000|2020-12-18 08:25:00|27901.5|27881.5|27898|27878|27901.5|27881.5|27898|27878|10
1608280500000|2020-12-18 08:35:00|27897|27877|27898.5|27878.5|27899|27879|27894.5|27874.5|16
1608280800000|2020-12-18 08:40:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|4
1608281100000|2020-12-18 08:45:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608281400000|2020-12-18 08:50:00|27897.5|27877.5|27898.5|27878.5|27898.5|27878.5|27897.5|27877.5|3
1608281700000|2020-12-18 08:55:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27901|27881|8
1608282300000|2020-12-18 09:05:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1608282600000|2020-12-18 09:10:00|27901.5|27881.5|27900.5|27880.5|27904|27884|27900|27880|5
1608282900000|2020-12-18 09:15:00|27900.7|27880.7|27921.5|27886.5|27921.5|27893.5|27900.7|27880.7|14
1608283200000|2020-12-18 09:20:00|27922|27887|27921.5|27886.5|27922|27887|27921.5|27886.5|4
1608283500000|2020-12-18 09:25:00|27922|27887|27916.5|27896.5|27923.5|27896.5|27916.5|27887|4
1608283800000|2020-12-18 09:30:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1608284100000|2020-12-18 09:35:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1608284400000|2020-12-18 09:40:00|27916.2|27896.2|27912.1|27892.1|27916.2|27896.2|27910.6|27890.6|9
1608284700000|2020-12-18 09:45:00|27907|27887|27904.5|27884.5|27921.5|27892.6|27903|27880.5|27
1608285000000|2020-12-18 09:50:00|27907.2|27887.2|27912.5|27892.5|27913.5|27893.5|27906|27886|12
1608285300000|2020-12-18 09:55:00|27912|27892|27919.3|27884.3|27919.9|27892.5|27908.5|27884.3|18
1608285600000|2020-12-18 10:00:00|27915.5|27880.5|27908|27888|27915.5|27888|27907.4|27878.3|7
1608286200000|2020-12-18 10:10:00|27908.5|27888.5|27909|27889|27909|27889|27908.5|27888.5|2
1608286500000|2020-12-18 10:15:00|27909.7|27889.7|27909|27889|27909.7|27889.7|27909|27889|2
1608286800000|2020-12-18 10:20:00|27908|27888|27905|27885|27909.7|27889.7|27905|27885|7
1608287400000|2020-12-18 10:30:00|27904.5|27884.5|27905|27885|27905|27885|27904.5|27884.5|2
1608287700000|2020-12-18 10:35:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1608289500000|2020-12-18 11:05:00|27904|27884|27905|27885|27905|27885|27904|27884|2
1608290700000|2020-12-18 11:25:00|27902|27882|27903|27883|27903|27883|27902|27882|3
1608291000000|2020-12-18 11:30:00|27901|27881|27898|27878|27903|27883|27898|27878|12
1608291900000|2020-12-18 11:45:00|27897.4|27877.4|27898|27878|27899|27879|27897.4|27877.4|6
1608292800000|2020-12-18 12:00:00|27899|27879|27897|27877|27899|27879|27896.5|27876.5|4
1608293100000|2020-12-18 12:05:00|27898|27878|27897.5|27877.5|27898|27878|27897.5|27877.5|2
1608293400000|2020-12-18 12:10:00|27898|27878|27897.5|27877.5|27900|27880|27897.4|27877.4|7
1608293700000|2020-12-18 12:15:00|27895|27875|27893|27858|27897|27875|27885|27857|20
1608294000000|2020-12-18 12:20:00|27893.5|27858.5|27897.5|27862.5|27897.5|27862.5|27893.5|27858.5|6
1608294300000|2020-12-18 12:25:00|27898|27863|27890.5|27870.5|27898|27871.5|27890.5|27863|4
1608294600000|2020-12-18 12:30:00|27890|27870|27890|27870|27890|27870|27889.6|27869.6|3
1608295200000|2020-12-18 12:40:00|27887|27867|27876.5|27856.5|27887.2|27867.2|27874.4|27854.4|20
1608295500000|2020-12-18 12:45:00|27880|27860|27882.5|27862.5|27888|27862.5|27880|27853|6
1608296100000|2020-12-18 12:55:00|27883|27863|27882.5|27862.5|27887.8|27867.8|27882.5|27862.5|10
1608296400000|2020-12-18 13:00:00|27885|27865|27890.5|27870.5|27898|27870.5|27885|27860|14
1608296700000|2020-12-18 13:05:00|27890|27870|27884.5|27864.5|27890|27870|27884.3|27864.3|8
1608297000000|2020-12-18 13:10:00|27884.4|27864.4|27884.3|27864.3|27884.4|27864.4|27884.3|27864.3|2
1608297900000|2020-12-18 13:25:00|27883|27863|27884.3|27864.3|27884.3|27864.3|27883|27863|2
1608298200000|2020-12-18 13:30:00|27884.8|27864.8|27883|27863|27884.8|27864.8|27883|27863|4
1608298800000|2020-12-18 13:40:00|27882.5|27862.5|27882|27862|27882.5|27862.5|27882|27862|2
1608299100000|2020-12-18 13:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1608299700000|2020-12-18 13:55:00|27882|27862|27885|27865|27885|27865|27882|27862|4
1608300000000|2020-12-18 14:00:00|27884.5|27864.5|27885|27865|27885|27865|27883.5|27863.5|5
1608302700000|2020-12-18 14:45:00|27880.5|27860.5|27885|27865|27885|27865|27880.5|27860.5|5
1608303000000|2020-12-18 14:50:00|27884.8|27864.8|27889.5|27869.5|27889.5|27869.5|27883|27863|10
1608303300000|2020-12-18 14:55:00|27889|27869|27891.5|27871.5|27892|27872|27889|27869|9
1608303600000|2020-12-18 15:00:00|27892|27872|27898|27878|27900|27880|27892|27872|11
1608303900000|2020-12-18 15:05:00|27897.5|27877.5|27909.5|27874.5|27916.5|27887.5|27897|27871.9|12
1608304200000|2020-12-18 15:10:00|27907|27872|27901.5|27881.5|27909.5|27881.5|27901.5|27871.5|12
1608304500000|2020-12-18 15:15:00|27902|27882|27908|27888|27908|27888|27900.9|27880.9|38
1608304800000|2020-12-18 15:20:00|27911.3|27891.3|27917.4|27882.4|27917.4|27891.9|27908.5|27880|9
1608305100000|2020-12-18 15:25:00|27916.8|27881.8|27915.5|27880.5|27916.9|27892.8|27910|27880|11
1608305400000|2020-12-18 15:30:00|27916.3|27881.3|27911.4|27891.4|27916.3|27893.5|27909.8|27881.3|11
1608305700000|2020-12-18 15:35:00|27911.3|27891.3|27911.1|27891.1|27911.3|27891.3|27911.1|27891.1|3
1608306000000|2020-12-18 15:40:00|27911.6|27891.6|27921|27886|27921.5|27896|27911.6|27886|6
1608306300000|2020-12-18 15:45:00|27920.5|27885.5|27915|27895|27920.5|27895|27912.5|27885|8
1608306600000|2020-12-18 15:50:00|27912.5|27892.5|27915.5|27895.5|27915.5|27895.5|27912.5|27892.5|3
1608306900000|2020-12-18 15:55:00|27915|27895|27913|27893|27915|27895|27913|27893|3
1608307200000|2020-12-18 16:00:00|27911|27891|27912.5|27892.5|27912.5|27892.5|27911|27891|2
1608307500000|2020-12-18 16:05:00|27913|27893|27925.5|27890.5|27925.5|27896|27913|27890.1|14
1608308100000|2020-12-18 16:15:00|27923.3|27888.3|27915|27895|27923.3|27895.3|27915|27888.3|3
1608308400000|2020-12-18 16:20:00|27913|27893|27910|27890|27913|27893|27910|27890|2
1608308700000|2020-12-18 16:25:00|27909.8|27889.8|27908.5|27888.5|27909.8|27889.8|27908|27888|3
1608309000000|2020-12-18 16:30:00|27908|27888|27910.5|27890.5|27910.5|27890.5|27908|27888|4
1608309300000|2020-12-18 16:35:00|27910|27890|27910|27890|27910|27890|27910|27890|1
1608309900000|2020-12-18 16:45:00|27910.5|27890.5|27917|27897|27917|27897|27910.5|27890.5|5
1608310200000|2020-12-18 16:50:00|27915.5|27895.5|27918|27898|27918|27898|27915.5|27895.5|5
1608310500000|2020-12-18 16:55:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1608310800000|2020-12-18 17:00:00|27918|27898|27918|27898|27920|27900|27918|27898|6
1608311100000|2020-12-18 17:05:00|27917.7|27897.7|27918|27898|27918|27898|27917.7|27897.7|2
1608311400000|2020-12-18 17:10:00|27920.9|27900.9|27923|27903|27923|27903|27920.9|27900.9|2
1608312000000|2020-12-18 17:20:00|27922.7|27902.7|27920.8|27900.8|27922.7|27902.7|27920.5|27900.5|3
1608312600000|2020-12-18 17:30:00|27920.5|27900.5|27920|27900|27922|27902|27920|27900|7
1608313500000|2020-12-18 17:45:00|27916.5|27896.5|27915.5|27895.5|27916.5|27896.5|27915.5|27895.5|2
1608314100000|2020-12-18 17:55:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1608317100000|2020-12-18 18:45:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1608317700000|2020-12-18 18:55:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1608318000000|2020-12-18 19:00:00|27919.5|27899.5|27920.5|27900.5|27920.5|27900.5|27919.5|27899.5|2
1608318300000|2020-12-18 19:05:00|27920|27900|27919.5|27899.5|27920|27900|27919.5|27899.5|2
1608319200000|2020-12-18 19:20:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1608321600000|2020-12-18 20:00:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1608321900000|2020-12-18 20:05:00|27931|27896|27919.5|27899.5|27932|27899.5|27919.5|27892.5|5
1608322200000|2020-12-18 20:10:00|27919|27899|27917.5|27897.5|27919|27899|27917.5|27897.5|3
1608322500000|2020-12-18 20:15:00|27919|27899|27919|27899|27919|27899|27919|27899|1
1608323700000|2020-12-18 20:35:00|27918|27898|27919|27899|27919|27899|27918|27898|2
1608324000000|2020-12-18 20:40:00|27917.5|27897.5|27920|27900|27920|27900|27917.5|27897.5|3
1608324300000|2020-12-18 20:45:00|27918|27898|27916.5|27896.5|27918|27898|27915.5|27895.5|5
1608324600000|2020-12-18 20:50:00|27910.5|27890.5|27910|27890|27913.5|27893.5|27910|27890|9
1608324900000|2020-12-18 20:55:00|27908.8|27888.8|27909.3|27889.3|27909.3|27889.3|27908.8|27888.8|2
1608517800000|2020-12-21 02:30:00|27957.5|27922.5|27962.5|27927.5|27963|27928|27957.5|27922.5|7
1608518100000|2020-12-21 02:35:00|27970|27935|27987.5|27952.5|27993|27958|27962|27930.9|45
1608518400000|2020-12-21 02:40:00|27987|27952|27970|27935|27987.5|27952.5|27960|27925|60
1608518700000|2020-12-21 02:45:00|27972.5|27937.5|27957.5|27937.5|27973|27940.5|27957.5|27925.1|25
1608519000000|2020-12-21 02:50:00|27962.3|27942.3|27973|27938|27977.5|27944.5|27962.3|27935.5|20
1608519300000|2020-12-21 02:55:00|27971.5|27936.5|27969.3|27949.3|27981.9|27958|27960|27930|33
1608519600000|2020-12-21 03:00:00|27968.3|27948.3|27945|27925|27972.5|27948.3|27939.5|27909|30
1608519900000|2020-12-21 03:05:00|27943.5|27923.5|27943|27923|27955.5|27926.5|27942.5|27919.5|8
1608520200000|2020-12-21 03:10:00|27943.5|27923.5|27952.5|27917.5|27955.5|27923.5|27939.5|27913.2|9
1608520500000|2020-12-21 03:15:00|27943.5|27923.5|27949|27929|27957.5|27933.5|27943.5|27917|12
1608520800000|2020-12-21 03:20:00|27948|27928|27948|27928|27948|27928|27947.5|27927.5|3
1608521100000|2020-12-21 03:25:00|27947.8|27927.8|27952.5|27932.5|27960|27932.5|27942.5|27913|14
1608521400000|2020-12-21 03:30:00|27952|27932|27970|27935|27970|27935|27952|27931|15
1608521700000|2020-12-21 03:35:00|27967.5|27932.5|27952|27932|27967.5|27932.5|27952|27925|5
1608522300000|2020-12-21 03:45:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952|27932|3
1608522600000|2020-12-21 03:50:00|27954|27934|27953.5|27933.5|27954|27934|27953.5|27933.5|4
1608522900000|2020-12-21 03:55:00|27953|27933|27962.5|27927.5|27965|27935|27952.5|27925|15
1608523200000|2020-12-21 04:00:00|27957|27937|27962.5|27927.5|27962.5|27937|27957|27927.5|2
1608524700000|2020-12-21 04:25:00|27957.5|27937.5|27972.5|27937.5|27972.5|27944.3|27957|27930.5|32
1608525000000|2020-12-21 04:30:00|27970.5|27935.5|27972.5|27937.5|27972.5|27937.5|27970.5|27935.5|2
1608525300000|2020-12-21 04:35:00|27969.5|27934.5|27968|27933|27969.5|27934.5|27968|27933|2
1608526200000|2020-12-21 04:50:00|27965.5|27930.5|27957.5|27937.5|27965.5|27937.5|27957.5|27930.5|2
1608526500000|2020-12-21 04:55:00|27958|27938|27962.5|27927.5|27963.5|27938|27952.5|27925.5|12
1608526800000|2020-12-21 05:00:00|27962.9|27927.9|27972.5|27937.5|27972.5|27942.5|27957.5|27927.9|7
1608527400000|2020-12-21 05:10:00|27959.5|27939.5|27965.5|27930.5|27965.5|27939.5|27959.5|27930.5|2
1608527700000|2020-12-21 05:15:00|27958.5|27938.5|27958|27938|27959|27939|27957.5|27937.5|5
1608528000000|2020-12-21 05:20:00|27958.5|27938.5|27958|27938|27959|27939|27958|27938|6
1608528300000|2020-12-21 05:25:00|27959|27939|27958|27938|27959|27939|27958|27938|3
1608528900000|2020-12-21 05:35:00|27962.5|27927.5|27962.5|27927.5|27963.5|27928.5|27962.5|27927.5|3
1608529200000|2020-12-21 05:40:00|27959.3|27939.3|27957.5|27937.5|27967.5|27939.3|27956.5|27930.5|9
1608529800000|2020-12-21 05:50:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|2
1608530100000|2020-12-21 05:55:00|27962.5|27927.5|27960.5|27940.5|27962.5|27940.5|27957.5|27927.5|4
1608530400000|2020-12-21 06:00:00|27958.5|27938.5|27955|27935|27958.5|27938.5|27955|27935|3
1608530700000|2020-12-21 06:05:00|27956.5|27936.5|27958|27938|27958|27938|27955|27935|7
1608531000000|2020-12-21 06:10:00|27960.5|27940.5|27962.5|27942.5|27962.5|27942.5|27960|27940|5
1608531300000|2020-12-21 06:15:00|27963|27943|27962.5|27942.5|27965.5|27945.5|27959.5|27939.5|28
1608531600000|2020-12-21 06:20:00|27963|27943|27971.5|27951.5|27972.5|27952.5|27962.5|27942.5|23
1608531900000|2020-12-21 06:25:00|27971.3|27951.3|27965|27945|27982.5|27954.8|27963|27943|18
1608532200000|2020-12-21 06:30:00|27965.5|27945.5|27965|27945|27965.5|27945.5|27965|27945|2
1608532500000|2020-12-21 06:35:00|27963.5|27943.5|27964.5|27944.5|27970.5|27945|27959.5|27935.5|14
1608532800000|2020-12-21 06:40:00|27960|27940|27958.5|27938.5|27963|27943|27958|27938|8
1608533100000|2020-12-21 06:45:00|27959|27939|27962.5|27927.5|27963|27939|27954.5|27927.5|10
1608533400000|2020-12-21 06:50:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1608533700000|2020-12-21 06:55:00|27955.5|27935.5|27957.5|27937.5|27957.5|27937.5|27955.5|27935.5|2
1608534000000|2020-12-21 07:00:00|27962.5|27927.5|27957|27937|27963|27937|27955.5|27925.5|8
1608534300000|2020-12-21 07:05:00|27963.5|27928.5|27963.5|27928.5|27963.5|27934.6|27953|27925.5|16
1608534600000|2020-12-21 07:10:00|27963|27928|27957|27937|27963|27938|27953.5|27925.5|11
1608534900000|2020-12-21 07:15:00|27958|27938|27953.5|27933.5|27964|27938|27953.5|27926.5|37
1608535200000|2020-12-21 07:20:00|27953|27933|27953|27933|27964.5|27937.5|27953|27925.5|19
1608535500000|2020-12-21 07:25:00|27953.5|27933.5|27952.5|27932.5|27954.5|27934.5|27952.5|27932.5|6
1608535800000|2020-12-21 07:30:00|27955.9|27935.9|27959.5|27939.5|27963.2|27941.5|27954.5|27927.5|41
1608536100000|2020-12-21 07:35:00|27960|27940|27957.5|27937.5|27963|27943|27954.5|27934.5|21
1608536400000|2020-12-21 07:40:00|27957.6|27937.6|27963|27943|27964.1|27944.1|27957.5|27937.5|13
1608536700000|2020-12-21 07:45:00|27963.5|27943.5|27963.5|27943.5|27964|27944|27962.5|27942.5|5
1608537000000|2020-12-21 07:50:00|27964|27944|27963|27943|27964|27944|27959.8|27939.8|6
1608537300000|2020-12-21 07:55:00|27963.5|27943.5|27959|27939|27963.5|27943.5|27957|27937|24
1608537600000|2020-12-21 08:00:00|27960.5|27940.5|27959|27939|27963|27943|27958.5|27938.5|7
1608537900000|2020-12-21 08:05:00|27961|27941|27955.5|27935.5|27961|27941|27954|27934|11
1608538800000|2020-12-21 08:20:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1608539100000|2020-12-21 08:25:00|27957.5|27937.5|27960|27940|27960|27940|27957.5|27937.5|3
1608539400000|2020-12-21 08:30:00|27960.5|27940.5|27963.5|27943.5|27964.1|27944.1|27960|27940|5
1608539700000|2020-12-21 08:35:00|27964|27944|27959|27939|27964|27944|27959|27939|3
1608540000000|2020-12-21 08:40:00|27959.5|27939.5|27959.5|27939.5|27959.5|27939.5|27959|27939|3
1608540900000|2020-12-21 08:55:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1608541500000|2020-12-21 09:05:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1608541800000|2020-12-21 09:10:00|27960|27940|27967.5|27947.5|27971.3|27951.3|27958|27938|8
1608542400000|2020-12-21 09:20:00|27969|27949|27967.5|27947.5|27969.5|27949.5|27967.5|27947.5|5
1608543000000|2020-12-21 09:30:00|27966.9|27946.9|27967.5|27947.5|27967.5|27947.5|27966.9|27946.9|2
1608543300000|2020-12-21 09:35:00|27969.5|27949.5|27985|27965|27987.5|27965|27967.5|27947.5|30
1608543600000|2020-12-21 09:40:00|27984.5|27964.5|27999.5|27979.5|28000.5|27980.5|27984|27964|16
1608543900000|2020-12-21 09:45:00|27999|27979|28025|28005|28046|28024.5|27993.5|27973.5|73
1608544200000|2020-12-21 09:50:00|28024|28004|28030.5|28010.5|28035.5|28015.5|28024|28004|53
1608544500000|2020-12-21 09:55:00|28030|28010|28030|28010|28030.5|28010.5|28029.5|28009.5|5
1608544800000|2020-12-21 10:00:00|28034.5|28014.5|28040|28020|28046.1|28026.1|28032.8|28009.2|18
1608545400000|2020-12-21 10:10:00|28041.5|28021.5|28081|28038|28081|28040|28041.5|28021.5|88
1608545700000|2020-12-21 10:15:00|28080|28037|28035.5|28000.5|28090.5|28048|28035.5|28000.5|100
1608546000000|2020-12-21 10:20:00|28033.5|27998.5|28029.7|27994.7|28033.6|27998.6|27998.6|27957.5|36
1608546300000|2020-12-21 10:25:00|28030|27995|28037.5|28002.5|28037.5|28002.5|28025.3|27990.3|17
1608546600000|2020-12-21 10:30:00|28037|28002|28017.5|27982.5|28037.5|28002.5|28017.5|27982.5|4
1608546900000|2020-12-21 10:35:00|28012.5|27977.5|28022.5|27987.5|28022.5|27987.5|28012.5|27977.5|3
1608547500000|2020-12-21 10:45:00|28019|27984|28013|27978|28022.5|27987.5|28013|27978|46
1608547800000|2020-12-21 10:50:00|28015.5|27980.5|28019.9|27984.9|28022.5|27987.5|28011.5|27976.5|17
1608548100000|2020-12-21 10:55:00|28017.5|27982.5|28020|27985|28023.2|27988.2|28017|27982|19
1608548400000|2020-12-21 11:00:00|28023|27988|28015.1|27980.1|28023|27988|28013.4|27978.4|30
1608548700000|2020-12-21 11:05:00|28017.5|27982.5|28014.9|27979.9|28017.5|27982.5|28012.5|27977.5|14
1608549000000|2020-12-21 11:10:00|28016.3|27981.3|28002.1|27960|28016.5|27981.5|28001.5|27960|37
1608549300000|2020-12-21 11:15:00|27998.6|27955.6|28007.5|27972.5|28007.5|27972.5|27998.6|27955.6|6
1608549600000|2020-12-21 11:20:00|28012.5|27977.5|28009.7|27974.7|28012.5|27977.5|28009.7|27974.7|2
1608549900000|2020-12-21 11:25:00|28007.5|27972.5|28014.9|27979.9|28014.9|27991.2|28007.5|27972.5|14
1608550200000|2020-12-21 11:30:00|28015.5|27980.5|28014.9|27979.9|28015.5|27980.5|28014.9|27979.9|2
1608550500000|2020-12-21 11:35:00|28012.5|27977.5|28014.9|27979.9|28014.9|27992.6|28012.5|27977.5|11
1608550800000|2020-12-21 11:40:00|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|1
1608551100000|2020-12-21 11:45:00|28012.8|27977.8|28004.9|27969.9|28012.8|27977.8|28004.9|27969.9|10
1608552000000|2020-12-21 12:00:00|28007.5|27972.5|28004.9|27969.9|28010.3|27975.3|28004.9|27969.9|11
1608552600000|2020-12-21 12:10:00|28000.5|27965.5|28002.5|27967.5|28002.5|27967.5|27998.2|27963.2|7
1608554700000|2020-12-21 12:45:00|28005.3|27970.3|28002.5|27967.5|28005.3|27970.3|28002.5|27967.5|2
1608556500000|2020-12-21 13:15:00|28004.9|27969.9|28004.9|27969.9|28006.3|27971.3|28004.9|27969.9|4
1608556800000|2020-12-21 13:20:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.2|27967.2|3
1608557100000|2020-12-21 13:25:00|28004|27969|28002.5|27967.5|28004|27976.5|27995.5|27964.9|10
1608557400000|2020-12-21 13:30:00|28000.1|27965.1|27996.5|27976.5|28001.3|27976.5|27996.5|27964.9|5
1608557700000|2020-12-21 13:35:00|28002.5|27967.5|28002.5|27967.5|28005.4|27970.4|28000.1|27965.1|16
1608558000000|2020-12-21 13:40:00|27999.9|27964.9|27999.9|27964.9|27999.9|27964.9|27999.9|27964.9|1
1608558300000|2020-12-21 13:45:00|27998.7|27963.7|27999.9|27964.9|27999.9|27964.9|27998.6|27963.6|3
1608558600000|2020-12-21 13:50:00|27994.9|27959.9|27992.5|27957.5|27994.9|27959.9|27992.5|27957.5|2
1608558900000|2020-12-21 13:55:00|27992|27957|27989.9|27954.9|27992|27957|27989.9|27954.9|2
1608559200000|2020-12-21 14:00:00|27990|27955|27987.5|27952.5|27992.5|27957.5|27987.5|27952.5|5
1608559500000|2020-12-21 14:05:00|27986.5|27951.5|27976.8|27941.8|27986.5|27951.5|27976.8|27941.8|3
1608559800000|2020-12-21 14:10:00|27979.5|27944.5|27976|27941|27979.5|27944.5|27975.5|27940.5|6
1608560100000|2020-12-21 14:15:00|27974.5|27939.5|27992.5|27957.5|27997|27962|27972.1|27937.1|21
1608560400000|2020-12-21 14:20:00|27995|27960|27997.5|27962.5|27997.5|27962.5|27995|27960|4
1608560700000|2020-12-21 14:25:00|27996|27961|27992.3|27957.3|27998.5|27968|27985|27957|21
1608561000000|2020-12-21 14:30:00|27993|27958|27986|27951|27993|27961.8|27977|27950|29
1608561300000|2020-12-21 14:35:00|27988|27953|27986.5|27951.5|27992.5|27968.9|27983.3|27951|37
1608561600000|2020-12-21 14:40:00|27990|27955|27984|27949|27993.8|27967.5|27984|27949|22
1608561900000|2020-12-21 14:45:00|27985|27950|27990.8|27970.8|27992.4|27971.3|27985|27950|31
1608562200000|2020-12-21 14:50:00|27990.1|27970.1|27990|27970|27990.8|27970.8|27985.3|27965.3|5
1608562500000|2020-12-21 14:55:00|27989|27969|27991|27971|28000|27977.5|27982.5|27960.5|27
1608562800000|2020-12-21 15:00:00|27991.5|27971.5|28001.8|27966.8|28001.8|27972.5|27991.2|27958.5|15
1608563100000|2020-12-21 15:05:00|28002.3|27967.3|27999.8|27979.8|28004.5|27980.3|27998.5|27967.3|9
1608563400000|2020-12-21 15:10:00|28004.8|27984.8|28014|27979|28014|27989.5|27998.1|27972.9|35
1608563700000|2020-12-21 15:15:00|28012.5|27977.5|28009.3|27989.3|28014.5|27989.8|28009.3|27977.5|5
1608564000000|2020-12-21 15:20:00|28007.8|27987.8|28008.9|27973.9|28013.1|27988.8|27997.6|27971.3|37
1608564300000|2020-12-21 15:25:00|28009.4|27974.4|28020.6|27985.6|28025|27998.6|28002.5|27974.4|25
1608564600000|2020-12-21 15:30:00|28018.6|27983.6|28012.6|27977.6|28018.6|27990.3|28007|27977.6|23
1608564900000|2020-12-21 15:35:00|28013.1|27978.1|28010.8|27990.8|28013.6|27990.8|28005.5|27977.8|19
1608565200000|2020-12-21 15:40:00|28010.1|27990.1|28010.7|27990.7|28011.7|27991.7|28007.5|27987.5|7
1608565500000|2020-12-21 15:45:00|28007.9|27987.9|28010|27975|28011.5|27987.9|28005|27975|15
1608565800000|2020-12-21 15:50:00|28009.5|27974.5|28010.1|27990.1|28015.5|27991.2|28006|27971|34
1608566100000|2020-12-21 15:55:00|28010.2|27990.2|28010.3|27990.3|28020.3|27991.8|28007|27977|28
1608566400000|2020-12-21 16:00:00|28014.3|27979.3|28015|27980|28015.5|27986.8|28006.8|27975.5|18
1608566700000|2020-12-21 16:05:00|28016|27981|28007|27987|28016|27987|28007|27979.8|6
1608567000000|2020-12-21 16:10:00|28006.5|27986.5|28006.3|27986.3|28006.5|27986.5|28004.1|27984.1|9
1608567600000|2020-12-21 16:20:00|28005.3|27985.3|28001|27966|28007.5|27985.3|27997|27966|17
1608567900000|2020-12-21 16:25:00|27999.8|27964.8|27995.5|27975.5|28005.1|27976.9|27995.5|27963.3|18
1608568200000|2020-12-21 16:30:00|27996|27976|27999.5|27979.5|28002.5|27982.5|27996|27976|12
1608568500000|2020-12-21 16:35:00|28000|27980|27997.5|27977.5|28002.5|27982.5|27996.9|27976.9|13
1608568800000|2020-12-21 16:40:00|27993.5|27973.5|27997|27977|28005.5|27977|27993.4|27969.4|17
1608569100000|2020-12-21 16:45:00|27996|27976|27990.5|27970.5|27998|27976|27986.5|27961.5|12
1608569400000|2020-12-21 16:50:00|27989|27969|27990.5|27955.5|27991|27969|27981.5|27955|14
1608569700000|2020-12-21 16:55:00|27990|27955|27988.1|27953.1|27990.1|27955.1|27986.6|27951.6|9
1608570300000|2020-12-21 17:05:00|27987.6|27952.6|27987.6|27952.6|27987.6|27952.6|27987.6|27952.6|1
1608570600000|2020-12-21 17:10:00|27986.7|27951.7|27987.1|27952.1|27988|27953|27985.4|27950.4|14
1608571200000|2020-12-21 17:20:00|27987.6|27952.6|27990|27955|27990|27955|27986|27951|9
1608571500000|2020-12-21 17:25:00|27989.5|27954.5|27993|27958|27993|27958|27989.5|27954.5|4
1608571800000|2020-12-21 17:30:00|27986|27966|27984.5|27964.5|27986|27966|27981.5|27961.5|13
1608572100000|2020-12-21 17:35:00|27989|27954|27986.5|27951.5|27989|27959|27978.5|27951|11
1608572400000|2020-12-21 17:40:00|27987|27952|27982.5|27947.5|27987|27952|27982|27947|8
1608572700000|2020-12-21 17:45:00|27982|27947|27985.5|27950.5|27991.9|27956.9|27982|27947|14
1608573000000|2020-12-21 17:50:00|27985|27950|27989|27954|27989.1|27954.1|27985|27950|8
1608573300000|2020-12-21 17:55:00|27983.5|27963.5|27992.5|27957.5|27994.6|27968.6|27982.5|27953.5|17
1608573600000|2020-12-21 18:00:00|27992|27957|27993|27958|27993|27958|27992|27957|3
1608573900000|2020-12-21 18:05:00|27987.9|27952.9|27988.1|27968.1|27995.1|27968.1|27980|27951|23
1608574200000|2020-12-21 18:10:00|27988.6|27968.6|27988.5|27968.5|27992.5|27968.6|27983|27953|12
1608574500000|2020-12-21 18:15:00|27980|27960|27988.5|27968.5|27992.5|27968.6|27979|27953|15
1608574800000|2020-12-21 18:20:00|27988|27968|27988|27953|27989|27968|27982.5|27952.5|9
1608575100000|2020-12-21 18:25:00|27987.5|27952.5|27988|27953|27992|27965.5|27979.5|27952.5|19
1608575400000|2020-12-21 18:30:00|27987.5|27952.5|27983.5|27948.5|27987.5|27952.5|27978.5|27943.5|19
1608575700000|2020-12-21 18:35:00|27984|27949|27974.5|27939.5|27987.5|27952.5|27974.5|27939.5|18
1608576000000|2020-12-21 18:40:00|27975.5|27940.5|27965.5|27945.5|27975.5|27946.5|27961|27933|17
1608576300000|2020-12-21 18:45:00|27966|27946|27966.5|27946.5|27973|27946.5|27961.5|27935|17
1608576600000|2020-12-21 18:50:00|27966|27946|27965.5|27945.5|27966|27946|27965.5|27945.5|2
1608576900000|2020-12-21 18:55:00|27965|27945|27964.5|27944.5|27965|27945|27964.5|27944.5|2
1608577500000|2020-12-21 19:05:00|27964|27944|27966.5|27931.5|27966.5|27944|27953.5|27931.5|10
1608577800000|2020-12-21 19:10:00|27968.5|27933.5|27960|27940|27968.7|27940|27959|27931.5|11
1608578100000|2020-12-21 19:15:00|27960.5|27940.5|27971.3|27936.3|27971.3|27940.5|27960.5|27935.3|4
1608578400000|2020-12-21 19:20:00|27969.8|27934.8|27958|27938|27969.8|27941.8|27954.5|27934.5|13
1608578700000|2020-12-21 19:25:00|27970.2|27935.2|27961|27941|27970.2|27942.2|27961|27935|7
1608579000000|2020-12-21 19:30:00|27960.5|27940.5|27960.5|27940.5|27961.2|27941.2|27960.5|27940.5|3
1608579300000|2020-12-21 19:35:00|27961|27941|27969.5|27934.5|27971|27947|27959.9|27934.5|19
1608579600000|2020-12-21 19:40:00|27961|27941|27966.5|27931.5|27966.5|27942|27956|27931|17
1608579900000|2020-12-21 19:45:00|27969.6|27934.6|27969.6|27934.6|27969.6|27934.6|27969.6|27934.6|1
1608580200000|2020-12-21 19:50:00|27969.5|27934.5|27961|27941|27969.5|27941|27961|27934|3
1608580800000|2020-12-21 20:00:00|27960.8|27940.8|27960.8|27940.8|27960.8|27940.8|27960.8|27940.8|1
1608581100000|2020-12-21 20:05:00|27962|27942|27959.1|27939.1|27962|27942|27959.1|27939.1|6
1608581400000|2020-12-21 20:10:00|27959.8|27939.8|27976.3|27941.3|27976.3|27941.9|27959.8|27931.5|20
1608581700000|2020-12-21 20:15:00|27976.8|27941.8|27974.3|27939.3|27977|27942|27973.8|27938.8|8
1608582000000|2020-12-21 20:20:00|27973.8|27938.8|27973.8|27938.8|27973.8|27938.8|27973.8|27938.8|1
1608582300000|2020-12-21 20:25:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|2
1608582900000|2020-12-21 20:35:00|27973|27938|27972.5|27937.5|27973.5|27938.5|27970|27935|11
1608583200000|2020-12-21 20:40:00|27972|27937|27971|27936|27972|27937|27971|27936|3
1608583500000|2020-12-21 20:45:00|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|27969.5|27934.5|3
1608583800000|2020-12-21 20:50:00|27969.5|27934.5|27970|27935|27970|27935|27969.5|27934.5|2
1608584100000|2020-12-21 20:55:00|27971|27936|27971|27936|27971|27936|27971|27936|1
1608604200000|2020-12-22 02:30:00|27963.5|27943.5|27965|27945|27965.5|27945.5|27963.5|27943.5|4
1608604500000|2020-12-22 02:35:00|27966.3|27946.3|27975.5|27955.5|27981|27961|27966.3|27946.3|27
1608604800000|2020-12-22 02:40:00|27973.5|27953.5|27969.5|27949.5|27973.5|27953.5|27969|27949|7
1608605100000|2020-12-22 02:45:00|27970|27950|27970.5|27950.5|27973.5|27953.5|27968.5|27948.5|17
1608605400000|2020-12-22 02:50:00|27970|27950|27973.5|27953.5|27974.3|27954.3|27969.5|27949.5|8
1608605700000|2020-12-22 02:55:00|27974|27954|27970.6|27950.6|27977|27957|27969.5|27949.5|10
1608606000000|2020-12-22 03:00:00|27967.3|27947.3|27964|27944|27970.6|27947.3|27958.5|27935.5|18
1608606300000|2020-12-22 03:05:00|27963.6|27943.6|27969|27949|27969.3|27949.3|27963.5|27943.5|9
1608606600000|2020-12-22 03:10:00|27968.5|27948.5|27968|27948|27969|27949|27968|27948|5
1608606900000|2020-12-22 03:15:00|27966.5|27946.5|27965|27945|27968|27948|27960|27940|9
1608607200000|2020-12-22 03:20:00|27968|27948|27968|27948|27973|27953|27967.5|27947.5|12
1608607500000|2020-12-22 03:25:00|27962.5|27942.5|27963|27943|27974.3|27954.3|27962.5|27942.5|15
1608607800000|2020-12-22 03:30:00|27968.5|27948.5|27973|27953|27973|27953|27965|27945|18
1608608100000|2020-12-22 03:35:00|27973.5|27953.5|27973|27953|27976|27956|27972.5|27952.5|8
1608608400000|2020-12-22 03:40:00|27973.5|27953.5|27978|27958|27981|27961|27973.5|27953.5|6
1608609000000|2020-12-22 03:50:00|27980|27960|27983|27963|27996.5|27967.5|27978|27955|23
1608609300000|2020-12-22 03:55:00|27980|27960|27973|27953|27990|27970|27972.5|27952.5|48
1608609600000|2020-12-22 04:00:00|27976.6|27956.6|27973|27953|27977.5|27957.5|27967.5|27947.5|15
1608609900000|2020-12-22 04:05:00|27970|27950|27970|27950|27970|27950|27970|27950|1
1608610200000|2020-12-22 04:10:00|27972.5|27952.5|27973|27953|27973|27953|27972.5|27952.5|2
1608610500000|2020-12-22 04:15:00|27976.3|27956.3|27978|27958|27978|27958|27975|27955|5
1608610800000|2020-12-22 04:20:00|27975|27955|27975|27955|27975|27955|27975|27955|1
1608611400000|2020-12-22 04:30:00|27977.5|27957.5|27978|27958|27978|27958|27977.5|27957.5|2
1608612300000|2020-12-22 04:45:00|27980|27960|27978|27958|27983|27963|27977.5|27957.5|6
1608612600000|2020-12-22 04:50:00|27980|27960|27980|27960|27983|27963|27977.5|27957.5|6
1608612900000|2020-12-22 04:55:00|27983|27963|28000|27965|28001.5|27968|27983|27963|7
1608613500000|2020-12-22 05:05:00|28002.5|27967.5|27990|27970|28005|27971.3|27989.1|27962.5|31
1608614100000|2020-12-22 05:15:00|27992|27972|28007.5|27972.5|28007.5|27972.5|27992|27972|5
1608615000000|2020-12-22 05:30:00|28004.5|27984.5|28009.5|27989.5|28024.5|27990.5|28003.5|27983.5|20
1608615300000|2020-12-22 05:35:00|28009|27989|28004|27984|28012|27992|28004|27984|9
1608615600000|2020-12-22 05:40:00|28003.5|27983.5|28003.5|27983.5|28005|27985|28003.5|27983.5|5
1608615900000|2020-12-22 05:45:00|28004|27984|28005.8|27985.8|28009.5|27989.5|28004|27984|12
1608616200000|2020-12-22 05:50:00|28011|27991|28008.5|27988.5|28011|27991|28006.6|27986.6|10
1608616500000|2020-12-22 05:55:00|28009|27989|28011.8|27991.8|28011.8|27991.8|28009|27989|5
1608616800000|2020-12-22 06:00:00|28014|27994|28012.1|27992.1|28014|27994|28012.1|27992.1|5
1608617100000|2020-12-22 06:05:00|28011|27991|27997.8|27977.8|28011|27991|27988.5|27968.5|26
1608617400000|2020-12-22 06:10:00|27999|27979|27994|27974|28003.5|27983.5|27994|27974|12
1608617700000|2020-12-22 06:15:00|27993|27973|27993|27973|28000|27980|27989|27969|27
1608618000000|2020-12-22 06:20:00|27992.5|27972.5|27991.5|27971.5|28005|27985|27991.5|27971.5|21
1608618300000|2020-12-22 06:25:00|27992|27972|27985.5|27965.5|27992|27972|27984.5|27956|14
1608618600000|2020-12-22 06:30:00|27984.5|27964.5|27992|27972|27992|27972|27982.5|27962.5|18
1608618900000|2020-12-22 06:35:00|27993|27973|27995|27975|28000|27975|27993|27965|5
1608619200000|2020-12-22 06:40:00|27997.5|27977.5|28010|27975|28010|27985.5|27992.5|27972.5|23
1608619500000|2020-12-22 06:45:00|28008|27973|27997.5|27977.5|28008|27983|27996.5|27973|8
1608619800000|2020-12-22 06:50:00|27992.5|27972.5|27988|27968|27993|27973|27988|27968|5
1608620100000|2020-12-22 06:55:00|27989|27969|27995|27975|27995|27975|27988|27968|9
1608620400000|2020-12-22 07:00:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1608620700000|2020-12-22 07:05:00|27993.5|27973.5|27998|27978|27998.5|27978.5|27993.5|27973.5|9
1608621000000|2020-12-22 07:10:00|27995.5|27975.5|27991|27971|27996.5|27976.5|27988.5|27968.5|9
1608621300000|2020-12-22 07:15:00|27989|27969|27987|27967|27992|27972|27986.5|27966.5|13
1608621600000|2020-12-22 07:20:00|27987.5|27967.5|27993|27973|27995|27975|27987.5|27967.5|9
1608621900000|2020-12-22 07:25:00|27997.5|27977.5|27993|27973|27998|27978|27993|27973|7
1608622200000|2020-12-22 07:30:00|27998|27978|27988|27968|27998.5|27978.5|27988|27968|18
1608622800000|2020-12-22 07:40:00|27988.5|27968.5|27988|27968|27993|27973|27987.5|27967.5|8
1608623100000|2020-12-22 07:45:00|27990|27970|27990|27970|27990|27970|27988|27968|3
1608623400000|2020-12-22 07:50:00|27993|27973|27998|27978|27998|27978|27993|27973|2
1608623700000|2020-12-22 07:55:00|27998.5|27978.5|28000.5|27980.5|28003.5|27983.5|27995.5|27975.5|13
1608624000000|2020-12-22 08:00:00|28003.5|27983.5|28000|27980|28003.5|27983.5|27996.5|27966|26
1608624300000|2020-12-22 08:05:00|27998|27978|27995.5|27975.5|27998.5|27978.5|27993|27973|8
1608624600000|2020-12-22 08:10:00|27997.5|27977.5|27995.5|27975.5|27997.5|27977.5|27995.5|27975.5|2
1608624900000|2020-12-22 08:15:00|27995.2|27975.2|27990.5|27970.5|27995.2|27975.2|27990.5|27970.5|3
1608625500000|2020-12-22 08:25:00|27988.5|27968.5|27988.5|27968.5|27988.5|27968.5|27988.5|27968.5|1
1608626700000|2020-12-22 08:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1608627000000|2020-12-22 08:50:00|27985.5|27965.5|27985.5|27965.5|27987.5|27967.5|27985.5|27965.5|3
1608627300000|2020-12-22 08:55:00|27988.5|27968.5|27987.5|27967.5|27988.5|27968.5|27985.5|27965.5|8
1608627600000|2020-12-22 09:00:00|27985.5|27965.5|27983.5|27963.5|27988.5|27968.5|27982.5|27962.5|8
1608628200000|2020-12-22 09:10:00|27978.5|27958.5|27978.1|27958.1|27983.5|27963.5|27977.5|27957.5|9
1608628500000|2020-12-22 09:15:00|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|9
1608628800000|2020-12-22 09:20:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|4
1608629100000|2020-12-22 09:25:00|27978.1|27958.1|27978.1|27958.1|27978.5|27958.5|27978.1|27958.1|7
1608629400000|2020-12-22 09:30:00|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|1
1608629700000|2020-12-22 09:35:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|4
1608630300000|2020-12-22 09:45:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27975.5|27955.5|9
1608630900000|2020-12-22 09:55:00|27983.5|27963.5|27980.5|27960.5|27983.5|27963.5|27980.5|27960.5|5
1608631200000|2020-12-22 10:00:00|27978.5|27958.5|27980.5|27960.5|27983.5|27963.5|27978.5|27958.5|3
1608631800000|2020-12-22 10:10:00|27981|27961|27975.5|27955.5|27981|27961|27975.5|27955.5|7
1608632100000|2020-12-22 10:15:00|27981|27961|27982.7|27962.7|27982.9|27962.9|27981|27961|6
1608632400000|2020-12-22 10:20:00|27978.1|27958.1|27977.2|27957.2|27978.1|27958.1|27977.2|27957.2|3
1608633900000|2020-12-22 10:45:00|27977.5|27957.5|27975.5|27955.5|27977.5|27957.5|27975.5|27955.5|5
1608634200000|2020-12-22 10:50:00|27975.7|27955.7|27978.5|27958.5|27983.5|27963.5|27975.7|27955.7|7
1608634500000|2020-12-22 10:55:00|27977.5|27957.5|27978.5|27958.5|27978.5|27958.5|27977.5|27957.5|4
1608635400000|2020-12-22 11:10:00|27975.7|27955.7|27976|27956|27976|27956|27975.7|27955.7|2
1608636600000|2020-12-22 11:30:00|27976.4|27956.4|27976|27956|27976.4|27956.4|27976|27956|2
1608636900000|2020-12-22 11:35:00|27973.6|27953.6|27974.2|27954.2|27974.2|27954.2|27973.6|27953.6|2
1608637500000|2020-12-22 11:45:00|27975.2|27955.2|27974.2|27954.2|27976.4|27956.4|27973.6|27953.6|7
1608638100000|2020-12-22 11:55:00|27975.2|27955.2|27970.5|27950.5|27975.2|27955.2|27962|27942|6
1608638400000|2020-12-22 12:00:00|27964|27944|27962|27927|27964|27944|27958|27927|8
1608638700000|2020-12-22 12:05:00|27957.5|27937.5|27967.4|27947.4|27967.4|27947.4|27957.5|27927|8
1608639000000|2020-12-22 12:10:00|27966|27946|27966|27946|27966|27946|27966|27946|1
1608639300000|2020-12-22 12:15:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1608639600000|2020-12-22 12:20:00|27965|27945|27976|27941|27978|27950.5|27965|27941|6
1608639900000|2020-12-22 12:25:00|27978|27943|27976|27941|27978|27943|27976|27941|2
1608641700000|2020-12-22 12:55:00|27978|27943|27967.4|27947.4|27978|27947.4|27967.4|27943|2
1608642000000|2020-12-22 13:00:00|27973|27938|27967.5|27932.5|27973|27942.5|27962.2|27932.5|9
1608642300000|2020-12-22 13:05:00|27969.9|27934.9|27969.9|27934.9|27969.9|27934.9|27969.9|27934.9|1
1608642600000|2020-12-22 13:10:00|27970.2|27935.2|27973|27938|27973|27938|27970.2|27935.2|3
1608642900000|2020-12-22 13:15:00|27975.2|27940.2|27973|27938|27975.2|27940.2|27972.5|27937.5|4
1608644700000|2020-12-22 13:45:00|27967.4|27947.4|27972.9|27952.9|27972.9|27952.9|27967.4|27947.4|10
1608645000000|2020-12-22 13:50:00|27972.8|27952.8|27972.6|27952.6|27978|27955|27972.4|27943|12
1608645300000|2020-12-22 13:55:00|27983|27948|27977.7|27957.7|27983|27957.7|27977.4|27948|3
1608645600000|2020-12-22 14:00:00|27977.4|27957.4|27977.5|27957.5|27977.5|27957.5|27976.2|27956.2|4
1608645900000|2020-12-22 14:05:00|27982|27947|27982.5|27947.5|27982.5|27947.5|27982|27947|2
1608646500000|2020-12-22 14:15:00|27977.5|27957.5|27987.3|27952.3|27988.3|27962.4|27977.5|27952.3|4
1608646800000|2020-12-22 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1608647100000|2020-12-22 14:25:00|27992|27957|27990.5|27955.5|27993|27966|27973.5|27953.5|12
1608647400000|2020-12-22 14:30:00|27993|27958|27994|27959|28000|27965|27992.5|27957.5|9
1608647700000|2020-12-22 14:35:00|27993.9|27958.9|27987.4|27967.4|27994.8|27967.4|27986.8|27958.7|8
1608648000000|2020-12-22 14:40:00|27986.8|27966.8|27987.5|27967.5|27987.5|27967.5|27986.8|27966.8|4
1608648300000|2020-12-22 14:45:00|27987.3|27967.3|27989|27954|27992.5|27967.3|27980|27954|13
1608648600000|2020-12-22 14:50:00|27989.8|27954.8|27993|27958|27993.5|27958.5|27989.8|27954.8|7
1608648900000|2020-12-22 14:55:00|27993.5|27958.5|27992.5|27957.5|27993.5|27958.5|27992.5|27957.5|2
1608649200000|2020-12-22 15:00:00|27993.5|27958.5|27992.5|27957.5|27993.5|27962.5|27982|27957|8
1608649500000|2020-12-22 15:05:00|27993|27958|27995|27960|27995|27960|27993|27958|5
1608649800000|2020-12-22 15:10:00|27988|27968|27988|27968|27988|27968|27988|27968|1
1608650100000|2020-12-22 15:15:00|27988.5|27968.5|27993|27973|27993|27973|27988.5|27968.5|9
1608651300000|2020-12-22 15:35:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608651600000|2020-12-22 15:40:00|27991.5|27971.5|27992|27972|27992|27972|27990.5|27970.5|4
1608652200000|2020-12-22 15:50:00|27991.3|27971.3|27993.2|27973.2|27996|27976|27991.3|27971.3|11
1608652500000|2020-12-22 15:55:00|27993.9|27973.9|28004.5|27969.5|28007|27981.5|27993.4|27968.9|22
1608652800000|2020-12-22 16:00:00|28004|27969|28002|27967|28004|27977.5|27995.5|27967|15
1608653100000|2020-12-22 16:05:00|28001|27966|27993|27973|28001|27973|27991.5|27966|6
1608653400000|2020-12-22 16:10:00|27994.5|27974.5|27993.5|27973.5|28001.5|27981.5|27993|27973|10
1608653700000|2020-12-22 16:15:00|27990.8|27970.8|27989.6|27969.6|27990.8|27970.8|27989.1|27969.1|4
1608654000000|2020-12-22 16:20:00|27990.1|27970.1|27985.6|27950.6|27991.2|27971.2|27985.1|27950.1|54
1608654300000|2020-12-22 16:25:00|27981.1|27946.1|27990|27955|27992|27957|27979|27944|18
1608654600000|2020-12-22 16:30:00|27991|27956|27973.8|27953.8|27992|27964|27969.5|27949.5|23
1608654900000|2020-12-22 16:35:00|27975.5|27955.5|28000|27965|28000|27965|27975.5|27952.5|25
1608655200000|2020-12-22 16:40:00|27999.5|27964.5|27999.3|27964.3|28000|27965|27983.3|27963.3|6
1608655500000|2020-12-22 16:45:00|27999.8|27964.8|28000.8|27965.8|28000.8|27965.8|27999.8|27964.8|3
1608655800000|2020-12-22 16:50:00|28000.3|27965.3|28000.3|27965.3|28000.3|27965.3|28000.3|27965.3|1
1608656100000|2020-12-22 16:55:00|28000.8|27965.8|27997.9|27962.9|28001.3|27966.3|27996.5|27961.5|8
1608656400000|2020-12-22 17:00:00|27996.9|27961.9|27996|27961|27997.9|27962.9|27996|27961|10
1608656700000|2020-12-22 17:05:00|27995.5|27960.5|27995.5|27960.5|27995.5|27960.5|27995.5|27960.5|1
1608657600000|2020-12-22 17:20:00|27995.1|27960.1|27990|27955|27995.1|27960.1|27990|27955|2
1608658200000|2020-12-22 17:30:00|27992.3|27957.3|27992.5|27957.5|27992.5|27957.5|27992.3|27957.3|2
1608658500000|2020-12-22 17:35:00|27992.3|27957.3|27992.8|27957.8|27992.8|27957.8|27992.3|27957.3|3
1608659400000|2020-12-22 17:50:00|27992.4|27957.4|27992.4|27957.4|27992.4|27957.4|27992.4|27957.4|1
1608662100000|2020-12-22 18:35:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1608664500000|2020-12-22 19:15:00|27989.6|27954.6|27990|27955|27990|27955|27989.6|27954.6|2
1608664800000|2020-12-22 19:20:00|27994.2|27959.2|27993.8|27958.8|27996|27961|27992.8|27957.8|11
1608665100000|2020-12-22 19:25:00|27994.3|27959.3|27996.3|27961.3|27996.3|27961.3|27994.3|27959.3|7
1608665400000|2020-12-22 19:30:00|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|1
1608666900000|2020-12-22 19:55:00|27995.3|27960.3|27989.3|27954.3|27995.3|27960.3|27989.3|27954.3|6
1608667200000|2020-12-22 20:00:00|27989.2|27954.2|27993|27958|27993|27958|27986.8|27951.8|11
1608668400000|2020-12-22 20:20:00|28000|27965|27998|27963|28000|27965|27998|27963|2
1608668700000|2020-12-22 20:25:00|27996.5|27961.5|27998|27963|27999.5|27964.5|27995.5|27960.5|10
1608669000000|2020-12-22 20:30:00|28000.5|27965.5|28000.8|27965.8|28000.8|27965.8|28000.5|27965.5|2
1608670200000|2020-12-22 20:50:00|27999.5|27964.5|27998.3|27963.3|27999.8|27964.8|27997.8|27962.8|6
1608670500000|2020-12-22 20:55:00|28000.5|27965.5|28000.5|27965.5|28000.5|27965.5|28000.5|27965.5|1
1608690600000|2020-12-23 02:30:00|27997.5|27977.5|27998.5|27978.5|27998.5|27978.5|27992.5|27972.5|25
1608690900000|2020-12-23 02:35:00|27997.5|27977.5|27994.5|27974.5|27997.5|27977.5|27992|27972|12
1608691200000|2020-12-23 02:40:00|27993|27973|27992.5|27972.5|27993|27973|27992.5|27972.5|2
1608691500000|2020-12-23 02:45:00|27990.5|27970.5|27992|27972|27992|27972|27990.5|27970.5|3
1608691800000|2020-12-23 02:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1608692100000|2020-12-23 02:55:00|27991.5|27971.5|27992|27972|27992|27972|27991.5|27971.5|2
1608692400000|2020-12-23 03:00:00|27995|27975|27992.5|27972.5|27995.8|27975.8|27992.5|27972.5|4
1608692700000|2020-12-23 03:05:00|27993|27973|27992.5|27972.5|27993|27973|27991.5|27971.5|6
1608693000000|2020-12-23 03:10:00|27993.3|27973.3|27993.5|27973.5|27993.5|27973.5|27993.3|27973.3|2
1608693300000|2020-12-23 03:15:00|27993|27973|27990|27970|27993|27973|27989.5|27969.5|8
1608693600000|2020-12-23 03:20:00|27988|27968|27985.5|27965.5|27993|27973|27985.5|27965.5|11
1608693900000|2020-12-23 03:25:00|27986|27966|27992.5|27972.5|27992.5|27972.5|27985|27965|12
1608694200000|2020-12-23 03:30:00|27992|27972|27992.5|27972.5|27992.5|27972.5|27992|27972|2
1608694500000|2020-12-23 03:35:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608694800000|2020-12-23 03:40:00|27991.5|27971.5|27992|27972|27992.5|27972.5|27991.5|27971.5|3
1608695400000|2020-12-23 03:50:00|27991.5|27971.5|27992.5|27972.5|27993.5|27973.5|27991.5|27971.5|8
1608695700000|2020-12-23 03:55:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608697200000|2020-12-23 04:20:00|27992.5|27972.5|27993|27973|27993|27973|27992.5|27972.5|2
1608697800000|2020-12-23 04:30:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608699000000|2020-12-23 04:50:00|27991|27971|27992|27972|27992|27972|27991|27971|2
1608702000000|2020-12-23 05:40:00|27993|27973|27994|27974|27994|27974|27992|27972|6
1608702300000|2020-12-23 05:45:00|27993.5|27973.5|27993.5|27973.5|27993.5|27973.5|27992|27972|5
1608702600000|2020-12-23 05:50:00|27995.5|27975.5|27992.5|27972.5|27996.5|27976.5|27992.5|27972.5|8
1608702900000|2020-12-23 05:55:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608703200000|2020-12-23 06:00:00|27992.5|27972.5|27995.5|27975.5|27997|27977|27992.5|27972.5|9
1608703500000|2020-12-23 06:05:00|27995|27975|27997.5|27977.5|27998.5|27978.5|27993|27973|11
1608703800000|2020-12-23 06:10:00|27997|27977|27997.5|27977.5|28003|27983|27994.5|27974.5|14
1608704100000|2020-12-23 06:15:00|27998|27978|27993|27973|27998|27978|27992.5|27972.5|14
1608704400000|2020-12-23 06:20:00|27993.5|27973.5|27992.5|27972.5|27993.5|27973.5|27992.5|27972.5|5
1608704700000|2020-12-23 06:25:00|27995|27975|27993|27973|27995|27975|27992|27972|8
1608705000000|2020-12-23 06:30:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608705600000|2020-12-23 06:40:00|27992.5|27972.5|27993.5|27973.5|27993.5|27973.5|27991.2|27971.2|5
1608705900000|2020-12-23 06:45:00|27995|27975|27990.5|27970.5|27995|27975|27990.5|27970.5|4
1608706200000|2020-12-23 06:50:00|27993|27958|27985|27965|27993|27965|27985|27957|3
1608706500000|2020-12-23 06:55:00|27983|27963|27988|27968|27988|27968|27983|27963|6
1608706800000|2020-12-23 07:00:00|27988.5|27968.5|27993|27973|27993.5|27973.5|27987|27967|11
1608707100000|2020-12-23 07:05:00|27990.5|27970.5|27992.5|27972.5|27996.5|27976.5|27990|27970|7
1608707400000|2020-12-23 07:10:00|27996|27976|27994.5|27974.5|27999|27979|27994.5|27974.5|9
1608707700000|2020-12-23 07:15:00|27992.5|27972.5|27985|27965|27993|27973|27984.5|27964.5|15
1608708000000|2020-12-23 07:20:00|27985.5|27965.5|27991|27971|27993|27973|27985.5|27965.5|13
1608708300000|2020-12-23 07:25:00|27990.5|27970.5|27987.5|27967.5|27991|27971|27986.5|27966.5|21
1608708600000|2020-12-23 07:30:00|27986|27966|27985|27965|27987.5|27967.5|27985|27965|6
1608708900000|2020-12-23 07:35:00|27990|27955|27985|27965|27992.5|27965|27985|27955|6
1608709200000|2020-12-23 07:40:00|27985.7|27965.7|27987.5|27967.5|27987.5|27967.5|27985.7|27965.7|2
1608709500000|2020-12-23 07:45:00|27988|27968|27987.5|27967.5|27988|27968|27987.5|27967.5|2
1608709800000|2020-12-23 07:50:00|27987|27967|27983|27963|27987|27967|27983|27963|3
1608710100000|2020-12-23 07:55:00|27982.5|27962.5|27981.5|27961.5|27982.5|27962.5|27980.2|27960.2|5
1608710400000|2020-12-23 08:00:00|27982|27962|27982.5|27962.5|27983.5|27963.5|27982|27962|6
1608710700000|2020-12-23 08:05:00|27983|27963|27985.5|27965.5|27988|27968|27982.5|27962.5|7
1608711000000|2020-12-23 08:10:00|27984.7|27964.7|27984.7|27964.7|27984.7|27964.7|27984.7|27964.7|1
1608711300000|2020-12-23 08:15:00|27983|27963|27985|27965|27985.5|27965.5|27983|27963|4
1608711600000|2020-12-23 08:20:00|27985.5|27965.5|27985|27965|27988|27968|27982.5|27962.5|10
1608712200000|2020-12-23 08:30:00|27983|27963|27980|27960|27985|27965|27980|27960|5
1608713700000|2020-12-23 08:55:00|27980.2|27960.2|27985|27965|27985|27965|27980.2|27960.2|4
1608714000000|2020-12-23 09:00:00|27984.2|27964.2|27983|27963|27984.2|27964.2|27983|27963|2
1608714900000|2020-12-23 09:15:00|27984|27964|27994.8|27974.8|27995.4|27975.4|27984|27964|11
1608715200000|2020-12-23 09:20:00|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|1
1608715500000|2020-12-23 09:25:00|27995.3|27975.3|27995|27975|28000|27980|27995|27975|6
1608716100000|2020-12-23 09:35:00|27996|27976|28003|27983|28003|27983|27996|27976|6
1608716400000|2020-12-23 09:40:00|28000.7|27980.7|28003|27983|28003|27983|28000|27980|3
1608716700000|2020-12-23 09:45:00|28003.5|27983.5|28009.2|27989.2|28013|27993|28003.5|27983.5|11
1608717000000|2020-12-23 09:50:00|28013|27993|28014.2|27994.2|28014.9|27994.9|28013|27993|7
1608717300000|2020-12-23 09:55:00|28014.9|27994.9|28013.5|27993.5|28014.9|27994.9|28013.5|27993.5|5
1608717600000|2020-12-23 10:00:00|28010.5|27990.5|28005.1|27985.1|28014.2|27994.2|28005.1|27985.1|17
1608717900000|2020-12-23 10:05:00|28005.6|27985.6|28003.7|27983.7|28007|27987|28003.7|27983.7|7
1608718200000|2020-12-23 10:10:00|28003.2|27983.2|28004.4|27984.4|28004.7|27984.7|28002|27982|8
1608718500000|2020-12-23 10:15:00|28004.9|27984.9|28004.2|27984.2|28005|27985|28004.2|27984.2|7
1608718800000|2020-12-23 10:20:00|28005|27985|28004.6|27984.6|28010.9|27986|28004.2|27975.9|11
1608719100000|2020-12-23 10:25:00|28003.6|27983.6|28003.6|27983.6|28010.4|27984.1|28003.6|27973.9|6
1608719400000|2020-12-23 10:30:00|28005|27985|28004.6|27984.6|28005.6|27985.6|28004.6|27984.6|4
1608720000000|2020-12-23 10:40:00|28005.1|27985.1|28005.1|27985.1|28010.1|27990.1|28005.1|27985.1|3
1608720300000|2020-12-23 10:45:00|28005.6|27985.6|28015.1|27995.1|28020|27995.8|28005.6|27984|11
1608720600000|2020-12-23 10:50:00|28014.6|27994.6|28014.5|27994.5|28014.8|27994.8|28014.5|27994.5|3
1608721200000|2020-12-23 11:00:00|28015|27995|28009.3|27989.3|28015|27995|28008.6|27988.6|11
1608721500000|2020-12-23 11:05:00|28008.6|27988.6|28014.3|27994.3|28014.3|27994.3|28008.6|27988.6|4
1608721800000|2020-12-23 11:10:00|28013.6|27993.6|28012.1|27992.1|28013.6|27993.6|28012.1|27992.1|3
1608722100000|2020-12-23 11:15:00|28008|27988|28013.6|27993.6|28014.6|27994.6|28008|27988|6
1608723000000|2020-12-23 11:30:00|28013.1|27993.1|28013.5|27993.5|28013.5|27993.5|28011.9|27991.9|3
1608723900000|2020-12-23 11:45:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1608724500000|2020-12-23 11:55:00|28009.5|27989.5|28008|27988|28009.9|27989.9|28008|27988|3
1608724800000|2020-12-23 12:00:00|28017|27982|28018.4|27983.4|28018.4|27983.4|28017|27982|3
1608725400000|2020-12-23 12:10:00|28007.9|27987.9|28004.7|27984.7|28007.9|27987.9|28004.3|27984.3|11
1608725700000|2020-12-23 12:15:00|28005.2|27985.2|28005|27985|28018.9|27985.2|28005|27983.4|5
1608726000000|2020-12-23 12:20:00|28005.3|27985.3|28003|27968|28005.3|27985.3|28000.5|27965.5|9
1608726300000|2020-12-23 12:25:00|28003.5|27968.5|28004|27969|28004|27969|28003.5|27968.5|2
1608726600000|2020-12-23 12:30:00|27998.5|27978.5|28013|27978|28013|27982|27998.5|27971.7|16
1608726900000|2020-12-23 12:35:00|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|1
1608727200000|2020-12-23 12:40:00|28013|27978|28013|27978|28013|27984.1|28004.1|27978|3
1608727500000|2020-12-23 12:45:00|28013.5|27978.5|28010|27990|28018|27992.8|28007.4|27978.5|16
1608727800000|2020-12-23 12:50:00|28008.4|27988.4|28007.4|27987.4|28008.8|27988.8|28007.4|27987.4|4
1608728100000|2020-12-23 12:55:00|28007.7|27987.7|28007.7|27987.7|28007.7|27987.7|28007.7|27987.7|1
1608728400000|2020-12-23 13:00:00|28008.2|27988.2|28018|27983|28018|27992.8|28006.6|27980.5|16
1608729000000|2020-12-23 13:10:00|28008.2|27988.2|28018|27983|28018|27988.2|28007.4|27983|6
1608729300000|2020-12-23 13:15:00|28018.5|27983.5|28012.7|27992.7|28018.5|27993.8|28012.7|27983.5|6
1608729900000|2020-12-23 13:25:00|28013.2|27993.2|28012.7|27992.7|28013.2|27993.2|28012.7|27992.7|2
1608730200000|2020-12-23 13:30:00|28013.6|27993.6|28012.7|27992.7|28013.6|27993.6|28012.7|27992.7|2
1608730500000|2020-12-23 13:35:00|28011|27991|28018|27983|28018|27991|28011|27982.5|4
1608731100000|2020-12-23 13:45:00|28018.5|27983.5|28017.2|27982.2|28018.5|27983.5|28017.2|27982.2|3
1608732000000|2020-12-23 14:00:00|28017.3|27982.3|28012.5|27977.5|28020|27985|28012.5|27977.5|17
1608732300000|2020-12-23 14:05:00|28014|27979|28007.5|27972.5|28016.3|27981.3|28007|27972|11
1608732900000|2020-12-23 14:15:00|28008|27973|28008.5|27973.5|28008.5|27973.5|28008|27973|2
1608733200000|2020-12-23 14:20:00|28009|27974|28012|27977|28015.7|27986|28004.5|27974|14
1608733500000|2020-12-23 14:25:00|28013|27978|28006.8|27971.8|28013|27984|27996.1|27969.5|22
1608733800000|2020-12-23 14:30:00|28007.3|27972.3|27995.5|27975.5|28009.5|27980|27995.5|27972.3|14
1608734100000|2020-12-23 14:35:00|27996|27976|27993.1|27973.1|28008.1|27981.6|27993.1|27973.1|16
1608734400000|2020-12-23 14:40:00|27993.8|27973.8|27974.5|27954.5|27993.8|27973.8|27973.5|27950|40
1608734700000|2020-12-23 14:45:00|27975|27955|27975.5|27955.5|27979.3|27959.3|27973.5|27953.5|12
1608735000000|2020-12-23 14:50:00|27975|27955|27972.5|27952.5|27975|27955|27970.5|27950.5|9
1608735300000|2020-12-23 14:55:00|27973|27953|27974.5|27954.5|27974.5|27954.5|27973|27953|3
1608735600000|2020-12-23 15:00:00|27975|27955|27969.5|27949.5|27975|27955|27969.5|27949.5|7
1608735900000|2020-12-23 15:05:00|27974.5|27954.5|27978.5|27958.5|27979|27959|27973.5|27953.5|18
1608736200000|2020-12-23 15:10:00|27981.5|27961.5|27990.9|27955.9|27993.1|27963|27981.5|27955.9|10
1608736500000|2020-12-23 15:15:00|27990|27955|27992.5|27957.5|27993.6|27964.5|27981.3|27954.5|15
1608736800000|2020-12-23 15:20:00|27995|27960|27997|27962|27997|27962|27995|27960|12
1608737100000|2020-12-23 15:25:00|27996.5|27961.5|27995|27960|27998|27970|27990|27960|9
1608737400000|2020-12-23 15:30:00|27995.5|27960.5|27996|27961|27996|27961|27995.5|27960.5|2
1608737700000|2020-12-23 15:35:00|27996.5|27961.5|27994|27959|27997|27962|27994|27959|5
1608738000000|2020-12-23 15:40:00|27993.5|27958.5|27990.5|27955.5|27993.5|27958.5|27977|27948.5|18
1608738300000|2020-12-23 15:45:00|27989.5|27954.5|27986|27951|27989.5|27954.5|27985.7|27950.7|3
1608738600000|2020-12-23 15:50:00|27985.9|27950.9|27977.1|27957.1|27988.5|27960.5|27973|27950.8|30
1608738900000|2020-12-23 15:55:00|27976|27956|27977.1|27957.1|27988|27957.1|27974|27948.6|8
1608739200000|2020-12-23 16:00:00|27988|27953|27990|27955|27992|27957|27988|27953|14
1608739500000|2020-12-23 16:05:00|27991|27956|27991.4|27956.4|27991.4|27956.4|27990|27955|6
1608739800000|2020-12-23 16:10:00|27990.9|27955.9|27989.9|27954.9|27990.9|27955.9|27987.1|27952.1|7
1608740100000|2020-12-23 16:15:00|27982.9|27962.9|27980.5|27960.5|27982.9|27962.9|27980.5|27960.5|5
1608740400000|2020-12-23 16:20:00|27981.5|27961.5|27983.6|27948.6|27986.5|27962.4|27975|27948.6|11
1608740700000|2020-12-23 16:25:00|27978.9|27943.9|27983.1|27948.1|27983.1|27955|27973|27943.9|7
1608741000000|2020-12-23 16:30:00|27984.1|27949.1|27988|27953|27988.1|27960|27977.9|27949.1|14
1608741300000|2020-12-23 16:35:00|27983|27963|27984.4|27949.4|27993.6|27966.6|27977.6|27949|10
1608741600000|2020-12-23 16:40:00|27984|27949|27977.1|27957.1|27984|27959|27971.5|27943.9|29
1608742500000|2020-12-23 16:55:00|27991.2|27956.2|27987.6|27952.6|27991.2|27956.2|27986.2|27951.2|3
1608742800000|2020-12-23 17:00:00|27992|27957|27992|27957|27992.1|27957.1|27991|27956|7
1608743100000|2020-12-23 17:05:00|27992.1|27957.1|27992.1|27957.1|27992.1|27957.1|27992.1|27957.1|1
1608744600000|2020-12-23 17:30:00|27992.2|27957.2|27992.1|27957.1|27992.2|27957.2|27992.1|27957.1|2
1608745200000|2020-12-23 17:40:00|27992.4|27957.4|27992.9|27957.9|27992.9|27957.9|27992.4|27957.4|2
1608745500000|2020-12-23 17:45:00|27992.5|27957.5|27993|27958|27993|27958|27992|27957|3
1608745800000|2020-12-23 17:50:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|1
1608746100000|2020-12-23 17:55:00|27993.9|27958.9|27992.1|27957.1|27993.9|27958.9|27992.1|27957.1|2
1608746400000|2020-12-23 18:00:00|27992.9|27957.9|27992|27957|27992.9|27957.9|27992|27957|3
1608746700000|2020-12-23 18:05:00|27991.5|27956.5|27991.5|27956.5|27991.5|27956.5|27991.5|27956.5|1
1608747300000|2020-12-23 18:15:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1608747600000|2020-12-23 18:20:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|1
1608751200000|2020-12-23 19:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1608751500000|2020-12-23 19:25:00|27990|27955|27990|27955|27990|27955|27990|27955|1
1608752400000|2020-12-23 19:40:00|27989.5|27954.5|27989|27954|27989.5|27954.5|27989|27954|2
1608753600000|2020-12-23 20:00:00|27989.2|27954.2|27991|27956|27991|27956|27989|27954|4
1608753900000|2020-12-23 20:05:00|27989.5|27954.5|27990|27955|27990|27955|27989.5|27954.5|2
1608754200000|2020-12-23 20:10:00|27991|27956|27990.5|27955.5|27991|27956|27990.5|27955.5|2
1608754500000|2020-12-23 20:15:00|27990|27955|27991|27956|27991|27956|27989.5|27954.5|3
1608754800000|2020-12-23 20:20:00|27989.5|27954.5|27989|27954|27989.5|27954.5|27989|27954|2
1608755700000|2020-12-23 20:35:00|27989.5|27954.5|27989.5|27954.5|27989.5|27954.5|27989.5|27954.5|1
1608756300000|2020-12-23 20:45:00|27989|27954|27989|27954|27989|27954|27989|27954|1
1608756900000|2020-12-23 20:55:00|27988.5|27953.5|27989|27954|27989|27954|27988|27953|8
1608777000000|2020-12-24 02:30:00|27941.5|27921.5|27941.5|27921.5|27941.5|27921.5|27940|27920|3
1608777600000|2020-12-24 02:40:00|27941|27921|27941|27921|27941|27921|27941|27921|1
1608777900000|2020-12-24 02:45:00|27941.5|27921.5|27944.5|27924.5|27944.5|27924.5|27941.5|27921.5|2
1608778200000|2020-12-24 02:50:00|27946|27926|27955|27935|27960|27935|27945.5|27925|10
1608778800000|2020-12-24 03:00:00|27954.5|27934.5|27955|27920|27957.5|27934.5|27953.5|27919.5|16
1608779100000|2020-12-24 03:05:00|27953|27918|27950|27930|27953|27930|27946.5|27918|6
1608779400000|2020-12-24 03:10:00|27949.5|27929.5|27953|27933|27953|27933|27947.5|27927.5|16
1608779700000|2020-12-24 03:15:00|27952.5|27932.5|27950|27930|27953.5|27933.5|27950|27930|11
1608780300000|2020-12-24 03:25:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1608780600000|2020-12-24 03:30:00|27950|27930|27956.5|27936.5|27957|27937|27950|27930|14
1608780900000|2020-12-24 03:35:00|27956|27936|27956|27936|27956|27936|27956|27936|1
1608781200000|2020-12-24 03:40:00|27956.5|27936.5|27953.5|27933.5|27956.5|27936.5|27953.5|27933.5|5
1608781500000|2020-12-24 03:45:00|27953|27933|27952.5|27932.5|27953|27933|27952|27932|3
1608781800000|2020-12-24 03:50:00|27951|27931|27951|27931|27951|27931|27951|27931|1
1608782100000|2020-12-24 03:55:00|27950.5|27930.5|27948|27928|27950.5|27930.5|27948|27928|2
1608782400000|2020-12-24 04:00:00|27947.5|27927.5|27947.5|27927.5|27948.5|27928.5|27946.5|27926.5|10
1608783000000|2020-12-24 04:10:00|27948|27928|27950|27930|27950|27930|27947.5|27927.5|4
1608783300000|2020-12-24 04:15:00|27950.5|27930.5|27948|27928|27951|27931|27948|27928|9
1608783600000|2020-12-24 04:20:00|27949|27929|27950.5|27930.5|27952.5|27932.5|27949|27929|4
1608785400000|2020-12-24 04:50:00|27951|27931|27951.5|27931.5|27952.5|27932.5|27951|27931|3
1608785700000|2020-12-24 04:55:00|27952|27932|27952.5|27932.5|27952.5|27932.5|27949.5|27929.5|5
1608786000000|2020-12-24 05:00:00|27952|27932|27950|27930|27952|27932|27949.5|27929.5|3
1608786300000|2020-12-24 05:05:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1608786900000|2020-12-24 05:15:00|27952|27932|27952|27932|27952|27932|27952|27932|1
1608787200000|2020-12-24 05:20:00|27951|27931|27949.5|27929.5|27951.5|27931.5|27949|27929|5
1608787500000|2020-12-24 05:25:00|27952|27932|27952.5|27932.5|27954.3|27934.3|27952|27932|5
1608788100000|2020-12-24 05:35:00|27953.5|27933.5|27953|27933|27954.5|27934.5|27952.5|27932.5|8
1608788400000|2020-12-24 05:40:00|27953.5|27933.5|27952|27932|27957|27937|27950.5|27930.5|10
1608788700000|2020-12-24 05:45:00|27952.5|27932.5|27948|27928|27952.5|27932.5|27948|27928|10
1608789000000|2020-12-24 05:50:00|27949.6|27929.6|27947.5|27927.5|27953|27933|27947.5|27927.5|10
1608789300000|2020-12-24 05:55:00|27947|27927|27943|27923|27947|27927|27943|27923|6
1608789900000|2020-12-24 06:05:00|27942.5|27922.5|27947.5|27927.5|27948|27928|27942.5|27922.5|11
1608790200000|2020-12-24 06:10:00|27948|27928|27957.5|27937.5|27960.3|27940.3|27948|27928|14
1608790500000|2020-12-24 06:15:00|27959|27939|27955|27935|27968|27939|27949|27929|9
1608790800000|2020-12-24 06:20:00|27955.4|27935.4|27955.4|27935.4|27955.4|27935.4|27955|27935|3
1608791100000|2020-12-24 06:25:00|27955|27935|27958|27938|27959.5|27939.5|27955|27935|22
1608791400000|2020-12-24 06:30:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|1
1608791700000|2020-12-24 06:35:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27958|27938|3
1608792000000|2020-12-24 06:40:00|27958.5|27938.5|27958.5|27938.5|27959.5|27939.5|27958.5|27938.5|4
1608792900000|2020-12-24 06:55:00|27959|27939|27958.5|27938.5|27959|27939|27958.5|27938.5|2
1608793200000|2020-12-24 07:00:00|27960.8|27940.8|27967.5|27947.5|27967.5|27947.5|27960.8|27940.8|7
1608793500000|2020-12-24 07:05:00|27970.8|27950.8|27967.5|27947.5|27972.5|27952.5|27967|27947|10
1608793800000|2020-12-24 07:10:00|27963.5|27943.5|27958.5|27938.5|27963.5|27943.5|27958.5|27938.5|7
1608794100000|2020-12-24 07:15:00|27970.5|27950.5|27959|27939|27972|27952|27959|27933.5|25
1608794400000|2020-12-24 07:20:00|27958.5|27938.5|27959.5|27939.5|27961.1|27941.1|27958.5|27938.5|5
1608794700000|2020-12-24 07:25:00|27959|27939|27959|27939|27964.8|27944.8|27958.5|27938.5|26
1608795000000|2020-12-24 07:30:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27957.5|27937.5|9
1608795600000|2020-12-24 07:40:00|27958.5|27938.5|27963.5|27943.5|27963.5|27943.5|27958.5|27938.5|6
1608795900000|2020-12-24 07:45:00|27964.5|27944.5|27963|27943|27965.5|27945.5|27963|27943|7
1608796200000|2020-12-24 07:50:00|27963.5|27943.5|27967.5|27947.5|27968.5|27948.5|27963.5|27943.5|10
1608796500000|2020-12-24 07:55:00|27967|27947|27967|27947|27967|27947|27966.5|27946.5|3
1608796800000|2020-12-24 08:00:00|27966.5|27946.5|27958.5|27938.5|27966.5|27946.5|27958|27938|8
1608797100000|2020-12-24 08:05:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1608797400000|2020-12-24 08:10:00|27956.5|27936.5|27956|27936|27966|27946|27956|27936|21
1608798000000|2020-12-24 08:20:00|27957.5|27937.5|27957|27937|27957.5|27937.5|27957|27937|2
1608798300000|2020-12-24 08:25:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1608799200000|2020-12-24 08:40:00|27956|27936|27956|27936|27956|27936|27956|27936|1
1608799800000|2020-12-24 08:50:00|27952.7|27932.7|27944.5|27924.5|27958|27932.7|27940.6|27917.5|24
1608800100000|2020-12-24 08:55:00|27945|27925|27953|27918|27958.5|27925|27944.2|27915.5|9
1608800400000|2020-12-24 09:00:00|27953.5|27918.5|27953.5|27918.5|27953.5|27918.5|27953.5|27918.5|1
1608800700000|2020-12-24 09:05:00|27948.2|27928.2|27955|27935|27958.5|27938|27948.2|27923|9
1608801000000|2020-12-24 09:10:00|27950.5|27930.5|27952|27932|27952|27932|27950.5|27930.5|3
1608802500000|2020-12-24 09:35:00|27947|27927|27947|27927|27947|27927|27947|27927|1
1608802800000|2020-12-24 09:40:00|27948.7|27928.7|27951|27931|27951|27931|27948.7|27928.7|3
1608803100000|2020-12-24 09:45:00|27951.5|27931.5|27947|27927|27951.9|27931.9|27947|27927|4
1608804000000|2020-12-24 10:00:00|27944.7|27924.7|27945.2|27925.2|27945.7|27925.7|27944.7|27924.7|3
1608804600000|2020-12-24 10:10:00|27944.6|27924.6|27945.2|27925.2|27945.2|27925.2|27944.6|27924.6|2
1608804900000|2020-12-24 10:15:00|27946.2|27926.2|27945.7|27925.7|27946.2|27926.2|27945.7|27925.7|2
1608805800000|2020-12-24 10:30:00|27945.1|27925.1|27945.7|27925.7|27945.7|27925.7|27945.1|27925.1|2
1608806400000|2020-12-24 10:40:00|27946.2|27926.2|27946.2|27926.2|27946.3|27926.3|27945.6|27925.6|6
1608806700000|2020-12-24 10:45:00|27945.6|27925.6|27946.2|27926.2|27946.2|27926.2|27945.6|27925.6|2
1608807600000|2020-12-24 11:00:00|27946.9|27926.9|27946.9|27926.9|27946.9|27926.9|27946.9|27926.9|1
1608807900000|2020-12-24 11:05:00|27946.2|27926.2|27960.7|27925.7|27960.7|27928.7|27946.2|27925.7|7
1608808200000|2020-12-24 11:10:00|27958.5|27923.5|27958|27923|27958.5|27923.5|27957.5|27922.5|3
1608808500000|2020-12-24 11:15:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1608811200000|2020-12-24 12:00:00|27958.5|27923.5|27958.5|27923.5|27960.2|27925.2|27958.5|27923.5|3
1608812100000|2020-12-24 12:15:00|27965.5|27930.5|27958|27923|27965.5|27930.5|27957|27922|4
1608812400000|2020-12-24 12:20:00|27963.5|27928.5|27958.5|27923.5|27963.5|27928.5|27955.5|27920.5|10
1608812700000|2020-12-24 12:25:00|27958|27923|27958|27923|27958.5|27923.5|27955|27920|8
1608813000000|2020-12-24 12:30:00|27961|27926|27961|27926|27961|27926|27961|27926|1
1608813900000|2020-12-24 12:45:00|27960.5|27925.5|27961|27926|27961|27926|27960.5|27925.5|2
1608814200000|2020-12-24 12:50:00|27958|27923|27960.5|27925.5|27960.5|27925.5|27958|27923|2
1608816000000|2020-12-24 13:20:00|27960|27925|27960.5|27925.5|27960.5|27925.5|27960|27925|2
1608816300000|2020-12-24 13:25:00|27960|27925|27958.5|27923.5|27960|27925|27958|27923|5
1608818400000|2020-12-24 14:00:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1608819000000|2020-12-24 14:10:00|27955.9|27920.9|27955|27920|27955.9|27920.9|27954.9|27919.9|4
1608819600000|2020-12-24 14:20:00|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|1
1608819900000|2020-12-24 14:25:00|27952.5|27917.5|27955|27920|27955|27928|27938|27917.5|15
1608820500000|2020-12-24 14:35:00|27954.5|27919.5|27954|27919|27954.5|27919.5|27951.5|27916.5|9
1608820800000|2020-12-24 14:40:00|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|1
1608821100000|2020-12-24 14:45:00|27948|27928|27955|27920|27956.5|27931|27948|27920|5
1608821400000|2020-12-24 14:50:00|27953|27918|27951|27916|27953|27918|27950.5|27915.5|3
1608821700000|2020-12-24 14:55:00|27950|27915|27950.5|27915.5|27950.5|27915.5|27950|27915|2
1608822000000|2020-12-24 15:00:00|27951|27916|27945|27925|27954|27925|27945|27916|8
1608822600000|2020-12-24 15:10:00|27951|27916|27951.5|27916.5|27951.5|27923.5|27941.5|27916|8
1608822900000|2020-12-24 15:15:00|27952|27917|27954|27919|27954.5|27919.5|27952|27917|7
1608823200000|2020-12-24 15:20:00|27948|27928|27945.5|27925.5|27955.5|27929.5|27945.5|27918.5|28
1608823500000|2020-12-24 15:25:00|27946.5|27926.5|27954.5|27919.5|27955|27928|27944|27919.5|15
1608823800000|2020-12-24 15:30:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608824400000|2020-12-24 15:40:00|27949|27929|27956|27921|27959|27929|27949|27921|4
1608824700000|2020-12-24 15:45:00|27956.5|27921.5|27956.5|27921.5|27956.5|27921.5|27956.5|27921.5|1
1608825000000|2020-12-24 15:50:00|27956|27921|27947|27927|27956|27927|27947|27920.5|5
1608825300000|2020-12-24 15:55:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1608825900000|2020-12-24 16:05:00|27947|27927|27946.5|27926.5|27947|27927|27946|27926|4
1608826200000|2020-12-24 16:10:00|27946|27926|27945.5|27925.5|27946|27926|27945|27925|4
1608826500000|2020-12-24 16:15:00|27946.5|27926.5|27946.5|27926.5|27946.5|27926.5|27946|27926|3
1608827100000|2020-12-24 16:25:00|27946|27926|27952.5|27917.5|27952.5|27926|27945|27917.5|7
1608827400000|2020-12-24 16:30:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1608828300000|2020-12-24 16:45:00|27944.5|27924.5|27956.5|27921.5|27956.5|27924.5|27944.5|27920.5|4
1608828900000|2020-12-24 16:55:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608833100000|2020-12-24 18:05:00|27957|27922|27959|27924|27959|27924|27957|27922|5
1608833400000|2020-12-24 18:10:00|27958|27923|27960|27925|27960|27925|27958|27923|5
1608833700000|2020-12-24 18:15:00|27955.5|27920.5|27952.5|27917.5|27955.5|27920.5|27952.5|27917.5|3
1608834600000|2020-12-24 18:30:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608834900000|2020-12-24 18:35:00|27952.5|27917.5|27955|27920|27955|27920|27952.5|27917.5|3
1608836100000|2020-12-24 18:55:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|1
1608836700000|2020-12-24 19:05:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608837600000|2020-12-24 19:20:00|27952.5|27917.5|27952.5|27917.5|27953.3|27918.3|27952.5|27917.5|4
1608838200000|2020-12-24 19:30:00|27955|27920|27960|27925|27960|27925|27952.5|27917.5|7
1608840000000|2020-12-24 20:00:00|27960.1|27925.1|27960.5|27925.5|27960.5|27925.5|27960.1|27925.1|3
1608841800000|2020-12-24 20:30:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1609122600000|2020-12-28 02:30:00|27905|27870|27897|27877|27907|27877.5|27895.5|27869|10
1609122900000|2020-12-28 02:35:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27895|27875|8
1609123200000|2020-12-28 02:40:00|27901.5|27881.5|27902|27882|27902|27882|27900|27880|5
1609123500000|2020-12-28 02:45:00|27902.5|27882.5|27903|27883|27907.5|27887.5|27902.5|27882.5|15
1609123800000|2020-12-28 02:50:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1609124100000|2020-12-28 02:55:00|27904|27884|27918.5|27898.5|27921|27901|27904|27884|26
1609124400000|2020-12-28 03:00:00|27918|27898|27902.5|27882.5|27918|27898|27902|27882|17
1609124700000|2020-12-28 03:05:00|27905|27885|27905.5|27885.5|27905.5|27885.5|27905|27885|2
1609125000000|2020-12-28 03:10:00|27906|27886|27917|27897|27917|27897|27905|27885|11
1609125300000|2020-12-28 03:15:00|27916.9|27896.9|27914|27894|27917.5|27897.5|27914|27894|7
1609125600000|2020-12-28 03:20:00|27915.5|27895.5|27919.5|27899.5|27924|27900.5|27912|27884|40
1609125900000|2020-12-28 03:25:00|27919|27899|27919|27899|27919.5|27899.5|27918.5|27898.5|6
1609126200000|2020-12-28 03:30:00|27918|27898|27917|27897|27925|27905|27916|27896|20
1609126500000|2020-12-28 03:35:00|27916.5|27896.5|27924|27904|27931|27904|27916|27896|11
1609126800000|2020-12-28 03:40:00|27926|27906|27928.5|27908.5|27929|27909|27918.5|27898.5|24
1609127100000|2020-12-28 03:45:00|27928|27908|27925|27905|27928|27908|27924|27904|9
1609127400000|2020-12-28 03:50:00|27927.5|27907.5|27923|27903|27927.5|27907.5|27923|27903|4
1609127700000|2020-12-28 03:55:00|27921.5|27901.5|27925|27905|27925|27905|27920.5|27900.5|9
1609128000000|2020-12-28 04:00:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1609128900000|2020-12-28 04:15:00|27920.5|27900.5|27925|27905|27925|27905|27920.5|27900.5|7
1609129800000|2020-12-28 04:30:00|27925.2|27905.2|27925|27905|27925.2|27905.2|27925|27905|2
1609131300000|2020-12-28 04:55:00|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|1
1609131600000|2020-12-28 05:00:00|27927|27907|27932.5|27912.5|27933.5|27913.5|27927|27907|6
1609131900000|2020-12-28 05:05:00|27929|27909|27930|27910|27930|27910|27929|27909|2
1609132200000|2020-12-28 05:10:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1609134000000|2020-12-28 05:40:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1609134300000|2020-12-28 05:45:00|27932.5|27912.5|27932.5|27912.5|27933|27913|27932.5|27912.5|3
1609135200000|2020-12-28 06:00:00|27925.3|27905.3|27923|27903|27931.5|27910|27922.5|27896.5|9
1609135500000|2020-12-28 06:05:00|27922.5|27902.5|27923|27903|27923|27903|27922|27902|5
1609135800000|2020-12-28 06:10:00|27924.5|27904.5|27925|27905|27925|27905|27924.5|27904.5|2
1609136100000|2020-12-28 06:15:00|27925.5|27905.5|27929.5|27909.5|27934.5|27914.5|27925.5|27905.5|14
1609136400000|2020-12-28 06:20:00|27931.3|27911.3|27934|27914|27936.5|27916.5|27931.3|27911.3|8
1609137000000|2020-12-28 06:30:00|27935|27915|27934|27914|27935|27915|27934|27914|2
1609138500000|2020-12-28 06:55:00|27935|27915|27930.5|27910.5|27935|27915|27926|27906|20
1609138800000|2020-12-28 07:00:00|27932|27912|27934|27914|27934|27914|27932|27912|3
1609139100000|2020-12-28 07:05:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1609139700000|2020-12-28 07:15:00|27933|27913|27928|27908|27933|27913|27928|27908|7
1609140000000|2020-12-28 07:20:00|27930|27910|27932|27912|27932|27912|27930|27910|4
1609140600000|2020-12-28 07:30:00|27933.5|27913.5|27938.5|27918.5|27938.5|27918.5|27933.5|27913.5|3
1609140900000|2020-12-28 07:35:00|27938.7|27918.7|27935.5|27915.5|27938.7|27918.7|27932.5|27912.5|16
1609141200000|2020-12-28 07:40:00|27935|27915|27932.5|27912.5|27935.5|27915.5|27932.5|27912.5|5
1609141500000|2020-12-28 07:45:00|27934|27914|27930|27910|27935|27915|27929.5|27909.5|8
1609141800000|2020-12-28 07:50:00|27929.5|27909.5|27931.5|27911.5|27943.7|27914.5|27929.5|27908.2|10
1609142100000|2020-12-28 07:55:00|27929.5|27909.5|27929|27909|27931.5|27911.5|27924.5|27904.5|41
1609142400000|2020-12-28 08:00:00|27930|27910|27933.5|27913.5|27942|27922|27929.2|27904.5|31
1609142700000|2020-12-28 08:05:00|27934|27914|27934|27914|27935|27915|27933.5|27913.5|8
1609143000000|2020-12-28 08:10:00|27936|27916|27935|27915|27938.5|27918.5|27932.5|27912.5|10
1609143300000|2020-12-28 08:15:00|27937.5|27917.5|27940|27920|27940|27920|27933|27913|12
1609143600000|2020-12-28 08:20:00|27942|27922|27939.5|27919.5|27942|27922|27937|27917|9
1609144200000|2020-12-28 08:30:00|27938.5|27918.5|27938.5|27918.5|27939|27919|27937.5|27917.5|9
1609144500000|2020-12-28 08:35:00|27937.5|27917.5|27932.5|27912.5|27938.5|27918.5|27932.5|27912.5|9
1609144800000|2020-12-28 08:40:00|27933|27913|27933|27913|27934|27914|27933|27913|5
1609145100000|2020-12-28 08:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1609145400000|2020-12-28 08:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1609145700000|2020-12-28 08:55:00|27933|27913|27932.5|27912.5|27933|27913|27932|27912|4
1609146000000|2020-12-28 09:00:00|27933|27913|27931.5|27911.5|27934.5|27914.5|27931.5|27911.5|7
1609146300000|2020-12-28 09:05:00|27932|27912|27931|27911|27932|27912|27931|27911|2
1609146600000|2020-12-28 09:10:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1609146900000|2020-12-28 09:15:00|27932.5|27912.5|27930|27910|27933|27913|27928|27908|7
1609147200000|2020-12-28 09:20:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1609147500000|2020-12-28 09:25:00|27933|27913|27933.5|27913.5|27934|27914|27933|27913|3
1609147800000|2020-12-28 09:30:00|27934|27914|27933|27913|27934.5|27914.5|27933|27913|3
1609148100000|2020-12-28 09:35:00|27933.5|27913.5|27938|27918|27950|27925.5|27933.5|27913.5|8
1609148400000|2020-12-28 09:40:00|27940|27920|27937.5|27917.5|27941|27921|27937.5|27917.5|7
1609148700000|2020-12-28 09:45:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1609149000000|2020-12-28 09:50:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|1
1609149300000|2020-12-28 09:55:00|27939.5|27919.5|27940.5|27920.5|27950|27923.5|27937.5|27913|21
1609149600000|2020-12-28 10:00:00|27941|27921|27945|27925|27946.5|27926.5|27939|27919|13
1609149900000|2020-12-28 10:05:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1609150500000|2020-12-28 10:15:00|27947|27927|27945.5|27925.5|27947|27927|27945.5|27925.5|2
1609151100000|2020-12-28 10:25:00|27946|27926|27947.5|27927.5|27947.5|27927.5|27946|27926|2
1609152000000|2020-12-28 10:40:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1609152900000|2020-12-28 10:55:00|27955.5|27920.5|27945|27925|27955.5|27933|27945|27920.5|3
1609153200000|2020-12-28 11:00:00|27953|27918|27958|27923|27958|27923|27953|27918|2
1609153500000|2020-12-28 11:05:00|27955|27920|27957.5|27922.5|27957.5|27922.5|27955|27920|2
1609154400000|2020-12-28 11:20:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|1
1609155000000|2020-12-28 11:30:00|27955|27920|27954.5|27919.5|27955|27920|27954.5|27919.5|2
1609156500000|2020-12-28 11:55:00|27955|27920|27952.5|27917.5|27956|27921|27952.5|27917.5|5
1609156800000|2020-12-28 12:00:00|27953|27918|27952.5|27917.5|27953|27918|27952.5|27917.5|2
1609157400000|2020-12-28 12:10:00|27952|27917|27950.5|27915.5|27952|27923|27942.5|27915|5
1609157700000|2020-12-28 12:15:00|27950|27915|27945|27910|27950.5|27915.5|27945|27910|5
1609158600000|2020-12-28 12:30:00|27943|27908|27939|27919|27944|27919.5|27938|27908|5
1609158900000|2020-12-28 12:35:00|27941|27921|27941.5|27921.5|27943.5|27923.5|27941|27921|4
1609159800000|2020-12-28 12:50:00|27942.5|27922.5|27941.5|27921.5|27942.5|27922.5|27941.5|27921.5|3
1609160700000|2020-12-28 13:05:00|27939|27919|27936|27916|27939|27919|27936|27916|4
1609161300000|2020-12-28 13:15:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1609161600000|2020-12-28 13:20:00|27937|27917|27942|27922|27942.5|27922.5|27937|27917|7
1609161900000|2020-12-28 13:25:00|27941|27921|27946.5|27926.5|27949|27929|27941|27921|8
1609163100000|2020-12-28 13:45:00|27952.5|27917.5|27947|27912|27952.5|27917.5|27947|27912|2
1609163700000|2020-12-28 13:55:00|27944.9|27924.9|27941.5|27921.5|27944.9|27924.9|27941.5|27921.5|2
1609164000000|2020-12-28 14:00:00|27949|27914|27948|27913|27949|27914|27948|27913|2
1609164900000|2020-12-28 14:15:00|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|1
1609165200000|2020-12-28 14:20:00|27948|27913|27942.5|27922.5|27951|27923|27942.5|27913|7
1609165500000|2020-12-28 14:25:00|27942|27922|27940.5|27920.5|27942|27922|27936.5|27916.5|12
1609165800000|2020-12-28 14:30:00|27941|27921|27941|27921|27941|27921|27939.5|27919.5|5
1609166700000|2020-12-28 14:45:00|27940.5|27920.5|27939.5|27919.5|27940.5|27920.5|27939.5|27919.5|3
1609167300000|2020-12-28 14:55:00|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|1
1609167600000|2020-12-28 15:00:00|27945|27910|27944.5|27909.5|27945|27910|27944.5|27909.5|2
1609167900000|2020-12-28 15:05:00|27944|27909|27944|27909|27944|27909|27944|27909|1
1609168200000|2020-12-28 15:10:00|27940|27905|27935|27900|27940.5|27905.5|27934.5|27899.5|6
1609168500000|2020-12-28 15:15:00|27934.5|27899.5|27927|27907|27934.5|27907|27927|27899|3
1609168800000|2020-12-28 15:20:00|27926.5|27906.5|27930|27910|27935|27910|27925|27900|7
1609169100000|2020-12-28 15:25:00|27937.5|27902.5|27940|27905|27940|27905|27937.5|27902.5|2
1609170600000|2020-12-28 15:50:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1609170900000|2020-12-28 15:55:00|27935.5|27900.5|27935|27900|27937.5|27902.5|27935|27900|3
1609171200000|2020-12-28 16:00:00|27930|27895|27925|27905|27932.5|27908.5|27925|27892.5|11
1609171500000|2020-12-28 16:05:00|27926.5|27906.5|27930.5|27910.5|27930.5|27910.5|27925|27905|9
1609172100000|2020-12-28 16:15:00|27931|27911|27931|27911|27931|27911|27931|27911|1
1609172700000|2020-12-28 16:25:00|27931.5|27911.5|27932.5|27912.5|27932.5|27912.5|27931.5|27911.5|2
1609173000000|2020-12-28 16:30:00|27932|27912|27928|27908|27932|27912|27922.5|27902.5|10
1609175400000|2020-12-28 17:10:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1609176300000|2020-12-28 17:25:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1609176600000|2020-12-28 17:30:00|27931|27911|27931.5|27911.5|27931.5|27911.5|27931|27911|2
1609177500000|2020-12-28 17:45:00|27930|27910|27933.5|27913.5|27933.5|27913.5|27929.5|27909.5|5
1609177800000|2020-12-28 17:50:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1609178100000|2020-12-28 17:55:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1609178700000|2020-12-28 18:05:00|27937.5|27902.5|27938|27903|27938|27903|27937.5|27902.5|2
1609179900000|2020-12-28 18:25:00|27932.5|27912.5|27936|27916|27936.5|27916.5|27932.5|27912.5|3
1609180500000|2020-12-28 18:35:00|27943|27908|27935|27900|27943|27911.5|27928|27900|4
1609180800000|2020-12-28 18:40:00|27932.5|27897.5|27935.5|27900.5|27935.5|27900.5|27932.5|27897.5|2
1609184400000|2020-12-28 19:40:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1609184700000|2020-12-28 19:45:00|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|1
1609186500000|2020-12-28 20:15:00|27944|27909|27944|27909|27944|27909|27944|27909|1
1609187400000|2020-12-28 20:30:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1609187700000|2020-12-28 20:35:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|1
1609188000000|2020-12-28 20:40:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1609188300000|2020-12-28 20:45:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1609188600000|2020-12-28 20:50:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1609188900000|2020-12-28 20:55:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1609209000000|2020-12-29 02:30:00|27943|27923|27941|27921|27943|27923|27940|27920|4
1609209600000|2020-12-29 02:40:00|27941.5|27921.5|27943|27923|27945|27925|27934.5|27914.5|52
1609209900000|2020-12-29 02:45:00|27942|27922|27943|27923|27943|27923|27937.5|27917.5|7
1609210200000|2020-12-29 02:50:00|27942|27922|27948|27928|27951.6|27931.6|27942|27922|19
1609210500000|2020-12-29 02:55:00|27945|27925|27948|27928|27948|27928|27943|27923|7
1609210800000|2020-12-29 03:00:00|27945|27925|27955|27935|27955|27935|27942.5|27922.5|14
1609211100000|2020-12-29 03:05:00|27958|27938|27958|27938|27959.5|27939.5|27957.5|27937.5|5
1609211400000|2020-12-29 03:10:00|27957|27937|27951|27931|27960|27938|27950.5|27923|17
1609211700000|2020-12-29 03:15:00|27951.5|27931.5|27953|27933|27958|27938|27950.5|27930.5|23
1609212000000|2020-12-29 03:20:00|27953.5|27933.5|27955|27935|27955|27935|27953|27933|8
1609212600000|2020-12-29 03:30:00|27959|27939|27959|27939|27959|27939|27959|27939|1
1609212900000|2020-12-29 03:35:00|27958|27938|27954|27934|27958|27938|27954|27934|3
1609213200000|2020-12-29 03:40:00|27954.5|27934.5|27960|27940|27960.5|27940.5|27954.5|27934.5|13
1609213800000|2020-12-29 03:50:00|27962|27942|27960|27940|27965.5|27945.5|27959.5|27939.5|9
1609214100000|2020-12-29 03:55:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1609214700000|2020-12-29 04:05:00|27956.5|27936.5|27955|27935|27957.5|27937.5|27954.5|27934.5|7
1609215000000|2020-12-29 04:10:00|27953|27933|27957|27937|27957|27937|27953|27933|3
1609215300000|2020-12-29 04:15:00|27956.5|27936.5|27957|27937|27957|27937|27956.5|27936.5|4
1609215600000|2020-12-29 04:20:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|3
1609215900000|2020-12-29 04:25:00|27957|27937|27959|27939|27959|27939|27957|27937|3
1609216200000|2020-12-29 04:30:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27956|27936|5
1609216500000|2020-12-29 04:35:00|27952.3|27932.3|27952|27932|27957.5|27937.5|27951|27931|10
1609216800000|2020-12-29 04:40:00|27947|27927|27948|27928|27948|27928|27946|27926|6
1609217100000|2020-12-29 04:45:00|27947|27927|27948|27928|27948|27928|27947|27927|2
1609217700000|2020-12-29 04:55:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1609218000000|2020-12-29 05:00:00|27945|27925|27947.5|27927.5|27947.5|27927.5|27945|27925|4
1609218300000|2020-12-29 05:05:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1609218900000|2020-12-29 05:15:00|27951.5|27931.5|27948|27928|27951.5|27931.5|27948|27928|3
1609219200000|2020-12-29 05:20:00|27947.5|27927.5|27947|27927|27947.5|27927.5|27946|27926|3
1609219800000|2020-12-29 05:30:00|27947.5|27927.5|27948.5|27928.5|27951|27931|27947.5|27927.5|3
1609220100000|2020-12-29 05:35:00|27948|27928|27952|27932|27952|27932|27948|27928|4
1609220400000|2020-12-29 05:40:00|27951.5|27931.5|27946|27926|27952|27932|27945.5|27925.5|10
1609220700000|2020-12-29 05:45:00|27947|27927|27947|27927|27947|27927|27947|27927|1
1609221000000|2020-12-29 05:50:00|27948|27928|27947|27927|27952|27932|27947|27927|5
1609221300000|2020-12-29 05:55:00|27941.5|27921.5|27955|27935|27955|27935|27941.5|27921.5|26
1609221600000|2020-12-29 06:00:00|27958|27938|27958|27938|27963|27943|27958|27938|14
1609221900000|2020-12-29 06:05:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1609222200000|2020-12-29 06:10:00|27958|27938|27948|27928|27958|27938|27948|27928|6
1609222500000|2020-12-29 06:15:00|27953|27933|27955|27935|27955|27935|27950|27930|6
1609223700000|2020-12-29 06:35:00|27957.5|27937.5|27960|27940|27960|27940|27957.5|27937.5|4
1609224600000|2020-12-29 06:50:00|27963|27943|27962.5|27942.5|27964.5|27944.5|27962.5|27942.5|6
1609224900000|2020-12-29 06:55:00|27964.5|27944.5|27965.5|27945.5|27965.5|27945.5|27962.5|27942.5|6
1609225200000|2020-12-29 07:00:00|27966.5|27946.5|27980.5|27960.5|27997|27964|27966.5|27946.5|25
1609225500000|2020-12-29 07:05:00|27981.5|27961.5|27979.5|27959.5|27992.5|27967|27978|27955.5|18
1609225800000|2020-12-29 07:10:00|27979|27959|27977|27957|27980|27960|27974|27954|13
1609226100000|2020-12-29 07:15:00|27975.5|27955.5|27977|27957|27977|27957|27974|27954|7
1609226400000|2020-12-29 07:20:00|27979|27959|28010|27975|28012.5|27980.3|27974|27954|30
1609226700000|2020-12-29 07:25:00|28010.5|27975.5|27990|27970|28013.3|27983|27988|27968|45
1609227000000|2020-12-29 07:30:00|27986.5|27966.5|27987.5|27967.5|27993|27973|27986|27966|11
1609227300000|2020-12-29 07:35:00|27986.5|27966.5|27980.5|27960.5|27987|27966.5|27967.5|27943|25
1609227600000|2020-12-29 07:40:00|27982.5|27962.5|27987.5|27967.5|27995|27970|27982.5|27959.5|15
1609227900000|2020-12-29 07:45:00|27987|27967|27988|27968|27988|27968|27987|27967|3
1609228200000|2020-12-29 07:50:00|27987.5|27967.5|28000|27980|28000|27980|27987|27967|10
1609228500000|2020-12-29 07:55:00|27998|27978|27993|27958|27998|27978|27983|27951|15
1609228800000|2020-12-29 08:00:00|27995|27960|27977.8|27942.8|27998|27964.3|27967.5|27937.3|51
1609229100000|2020-12-29 08:05:00|27970.5|27950.5|27965|27945|27970.5|27950.5|27965|27945|3
1609229700000|2020-12-29 08:15:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1609230000000|2020-12-29 08:20:00|27965|27945|27965|27945|27965|27945|27965|27945|1
1609230600000|2020-12-29 08:30:00|27959|27939|27957.5|27937.5|27960.5|27940.5|27957.5|27937.5|8
1609230900000|2020-12-29 08:35:00|27957|27937|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|6
1609231200000|2020-12-29 08:40:00|27958|27938|27955.5|27935.5|27958|27938|27955.5|27935.5|6
1609231500000|2020-12-29 08:45:00|27954.5|27934.5|27952.5|27932.5|27954.5|27934.5|27952.5|27932.5|2
1609231800000|2020-12-29 08:50:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1609232100000|2020-12-29 08:55:00|27952|27932|27950|27930|27952|27932|27947|27927|11
1609232400000|2020-12-29 09:00:00|27949.5|27929.5|27946.5|27926.5|27949.5|27929.5|27946.5|27926.5|5
1609232700000|2020-12-29 09:05:00|27947|27927|27945|27925|27947|27927|27944.5|27924.5|4
1609233000000|2020-12-29 09:10:00|27946|27926|27946|27926|27947|27927|27946|27926|3
1609233300000|2020-12-29 09:15:00|27949|27929|27950|27930|27950|27930|27949|27929|3
1609233600000|2020-12-29 09:20:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1609233900000|2020-12-29 09:25:00|27950|27930|27950|27930|27950|27930|27949.5|27929.5|3
1609234200000|2020-12-29 09:30:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1609234500000|2020-12-29 09:35:00|27949|27929|27946.5|27926.5|27949|27929|27944.5|27924.5|12
1609234800000|2020-12-29 09:40:00|27948.2|27928.2|27948.2|27928.2|27948.2|27928.2|27948.2|27928.2|1
1609235100000|2020-12-29 09:45:00|27950.5|27930.5|27951.5|27931.5|27955|27935|27949.5|27929.5|9
1609235700000|2020-12-29 09:55:00|27953.2|27933.2|27954.2|27934.2|27957.5|27937.5|27951.5|27931.5|18
1609236000000|2020-12-29 10:00:00|27954.7|27934.7|27951|27931|27957.5|27937.5|27951|27931|8
1609236300000|2020-12-29 10:05:00|27952|27932|27955.7|27935.7|27955.7|27935.7|27950.5|27930.5|16
1609236900000|2020-12-29 10:15:00|27953.7|27933.7|27950|27930|27953.7|27933.7|27950|27930|3
1609237200000|2020-12-29 10:20:00|27954.7|27934.7|27954.5|27934.5|27954.7|27934.7|27950.7|27930.7|7
1609237500000|2020-12-29 10:25:00|27958.5|27938.5|27956|27936|27959|27939|27955.5|27935.5|5
1609237800000|2020-12-29 10:30:00|27955.5|27935.5|27956.5|27936.5|27956.5|27936.5|27955.5|27935.5|2
1609238400000|2020-12-29 10:40:00|27953.5|27933.5|27952|27932|27955.5|27935.5|27949.5|27929.5|18
1609239600000|2020-12-29 11:00:00|27963.5|27928.5|27952|27932|27963.8|27939.8|27951.5|27928|20
1609239900000|2020-12-29 11:05:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1609241100000|2020-12-29 11:25:00|27952|27932|27952|27932|27952|27932|27952|27932|1
1609241400000|2020-12-29 11:30:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1609241700000|2020-12-29 11:35:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27954|27934|13
1609242000000|2020-12-29 11:40:00|27958|27938|27954.5|27934.5|27958|27938|27953.5|27933.5|5
1609242300000|2020-12-29 11:45:00|27956|27936|27969|27934|27969|27936|27955.4|27930|7
1609242900000|2020-12-29 11:55:00|27956|27936|27967.7|27932.7|27967.7|27945.5|27956|27930|11
1609243200000|2020-12-29 12:00:00|27969.6|27934.6|27969.9|27934.9|27969.9|27934.9|27967.7|27932.7|4
1609244400000|2020-12-29 12:20:00|27967.7|27932.7|27967.7|27932.7|27967.7|27932.7|27967.7|27932.7|1
1609244700000|2020-12-29 12:25:00|27967.2|27932.2|27959.7|27924.7|27967.7|27934.6|27951.8|27923|23
1609245300000|2020-12-29 12:35:00|27961|27926|27959.2|27924.2|27961|27926|27958.7|27923.7|3
1609245600000|2020-12-29 12:40:00|27958.9|27923.9|27958.9|27923.9|27958.9|27923.9|27958.9|27923.9|1
1609246800000|2020-12-29 13:00:00|27961|27926|27958.1|27938.1|27965.1|27938.1|27953.2|27921.9|23
1609247100000|2020-12-29 13:05:00|27958|27938|27957.7|27937.7|27958|27938|27957.7|27937.7|4
1609248900000|2020-12-29 13:35:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1609249200000|2020-12-29 13:40:00|27958|27938|27963.5|27943.5|27970|27943.5|27958|27933|8
1609249500000|2020-12-29 13:45:00|27965.1|27945.1|27966.5|27946.5|27966.5|27946.5|27965.1|27945.1|3
1609249800000|2020-12-29 13:50:00|27967|27947|27968.5|27933.5|27968.5|27947|27957.1|27931|17
1609250100000|2020-12-29 13:55:00|27970.4|27935.4|27973.5|27938.5|27974.4|27944.4|27963.2|27935.2|15
1609250400000|2020-12-29 14:00:00|27972.5|27937.5|27975|27940|27975.7|27940.7|27972.5|27937.5|12
1609250700000|2020-12-29 14:05:00|27974.5|27939.5|27977.5|27942.5|27977.5|27942.5|27974.5|27939.5|6
1609251000000|2020-12-29 14:10:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1609251300000|2020-12-29 14:15:00|27979.5|27944.5|27981|27946|27981|27946|27977.5|27942.5|11
1609251600000|2020-12-29 14:20:00|27980.5|27945.5|27980.5|27945.5|27980.5|27945.5|27979|27944|6
1609251900000|2020-12-29 14:25:00|27982|27947|27982|27947|27982.5|27961|27973.5|27945|20
1609252200000|2020-12-29 14:30:00|27981.5|27946.5|27971|27951|27982|27953.5|27971|27944|15
1609252500000|2020-12-29 14:35:00|27970|27950|27980|27945|27981|27950.5|27967.5|27941|24
1609252800000|2020-12-29 14:40:00|27972|27952|27984|27964|27999.5|27974|27972|27945.5|43
1609253100000|2020-12-29 14:45:00|27984.5|27964.5|27982.3|27947.3|27995|27965|27980.5|27945.5|39
1609253400000|2020-12-29 14:50:00|27981|27946|27981.3|27946.3|27981.3|27946.3|27977.5|27942.5|20
1609253700000|2020-12-29 14:55:00|27980|27945|27982.5|27947.5|27985|27950|27980|27945|12
1609254300000|2020-12-29 15:05:00|27978.8|27943.8|27972.5|27937.5|27980|27945|27972.5|27937.5|11
1609254600000|2020-12-29 15:10:00|27973.8|27938.8|27977.5|27942.5|27977.5|27942.5|27973.8|27938.8|3
1609254900000|2020-12-29 15:15:00|27977.8|27942.8|27979.4|27944.4|27980.5|27945.5|27974.5|27939.5|18
1609255200000|2020-12-29 15:20:00|27977.9|27942.9|27966|27931|27978.5|27943.5|27964|27929|16
1609255500000|2020-12-29 15:25:00|27969|27934|27974|27954|27981|27955.8|27967|27933.5|24
1609255800000|2020-12-29 15:30:00|27976|27956|27975.5|27955.5|27983.5|27963.5|27975|27955|7
1609256100000|2020-12-29 15:35:00|27974.5|27954.5|27975.5|27955.5|27975.5|27955.5|27973|27953|3
1609256400000|2020-12-29 15:40:00|27975|27955|27974.5|27954.5|27975|27955|27974.5|27954.5|2
1609256700000|2020-12-29 15:45:00|27974|27954|27980.3|27960.3|27980.3|27960.3|27973.5|27953.5|13
1609257000000|2020-12-29 15:50:00|27989.3|27954.3|27988.4|27953.4|27993|27958|27988.4|27953.4|10
1609257300000|2020-12-29 15:55:00|27988|27953|27979.5|27959.5|27988|27959.5|27978.3|27951.3|9
1609257600000|2020-12-29 16:00:00|27979|27959|27981|27961|27981|27961|27979|27959|3
1609257900000|2020-12-29 16:05:00|27981.5|27961.5|27981|27961|27981.5|27961.5|27981|27961|2
1609258200000|2020-12-29 16:10:00|27980.5|27960.5|27979.5|27959.5|27980.5|27960.5|27979|27959|4
1609258500000|2020-12-29 16:15:00|27979|27959|27977.5|27957.5|27979|27959|27976.5|27956.5|8
1609258800000|2020-12-29 16:20:00|27978|27958|27987.5|27952.5|27987.5|27960|27978|27952|5
1609259100000|2020-12-29 16:25:00|27987|27952|27985|27950|27987|27952|27985|27950|4
1609260900000|2020-12-29 16:55:00|27978.5|27958.5|27980|27960|27980|27960|27978.5|27958.5|2
1609261200000|2020-12-29 17:00:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1609261800000|2020-12-29 17:10:00|27979|27959|27979|27959|27979|27959|27978.5|27958.5|3
1609262100000|2020-12-29 17:15:00|27971.4|27951.4|27977.5|27957.5|27978.5|27958.5|27971.4|27951.4|7
1609262400000|2020-12-29 17:20:00|27979.5|27959.5|27986|27966|27987.1|27966|27979.1|27952.1|4
1609262700000|2020-12-29 17:25:00|27986.5|27966.5|27985.6|27965.6|27986.6|27966.6|27983.7|27963.7|8
1609263000000|2020-12-29 17:30:00|27985.4|27965.4|27985.4|27965.4|27985.4|27965.4|27985.4|27965.4|1
1609263300000|2020-12-29 17:35:00|27984.8|27964.8|27985.4|27965.4|27985.4|27965.4|27984.8|27964.8|2
1609263900000|2020-12-29 17:45:00|27987.2|27967.2|27988|27968|27989|27969|27987.2|27967.2|9
1609264200000|2020-12-29 17:50:00|28005|27970|28003|27968|28005|27970|28002.5|27967.5|4
1609264500000|2020-12-29 17:55:00|27992.2|27972.2|27995|27975|27995|27975|27992.2|27972.2|2
1609265100000|2020-12-29 18:05:00|27996.4|27976.4|27986.4|27966.4|28005|27976.4|27986.4|27965.3|9
1609265700000|2020-12-29 18:15:00|27990.3|27970.3|27991|27971|27992.4|27972.4|27987.2|27967.2|10
1609266600000|2020-12-29 18:30:00|27990.9|27970.9|27983.8|27963.8|27991|27971|27983.8|27963.8|10
1609266900000|2020-12-29 18:35:00|27984.3|27964.3|27986.4|27966.4|27986.4|27966.4|27983.8|27963.8|7
1609268100000|2020-12-29 18:55:00|27990|27970|27990|27970|27990|27970|27989.5|27969.5|3
1609268400000|2020-12-29 19:00:00|27989.5|27969.5|27989.5|27969.5|27989.5|27969.5|27989.5|27969.5|1
1609269000000|2020-12-29 19:10:00|27989|27969|27989|27969|27989|27969|27989|27969|1
1609270200000|2020-12-29 19:30:00|27989.5|27969.5|27990|27970|27990|27970|27989.5|27969.5|2
1609271100000|2020-12-29 19:45:00|27989|27969|27987.3|27967.3|27989|27969|27984.7|27964.7|9
1609271400000|2020-12-29 19:50:00|27987|27967|27987.3|27967.3|27987.3|27967.3|27987|27967|2
1609271700000|2020-12-29 19:55:00|27987|27967|27986|27966|27987|27967|27986|27966|2
1609272000000|2020-12-29 20:00:00|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|1
1609272600000|2020-12-29 20:10:00|27985.1|27965.1|27985.8|27965.8|27985.8|27965.8|27985.1|27965.1|2
1609273200000|2020-12-29 20:20:00|27985.3|27965.3|27985.8|27965.8|27985.8|27965.8|27985.3|27965.3|2
1609273800000|2020-12-29 20:30:00|27985.3|27965.3|27985.8|27965.8|27985.8|27965.8|27985.3|27965.3|2
1609274100000|2020-12-29 20:35:00|27985.1|27965.1|27985.8|27965.8|27985.8|27965.8|27985.1|27965.1|2
1609274400000|2020-12-29 20:40:00|27982|27962|27989.5|27954.5|27989.5|27962|27981|27946|10
1609274700000|2020-12-29 20:45:00|27990|27955|27984|27964|27990.8|27964|27983.5|27954.8|8
1609275000000|2020-12-29 20:50:00|27985|27965|27984.8|27964.8|27985.3|27965.3|27984.8|27964.8|3
1609295400000|2020-12-30 02:30:00|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|1
1609295700000|2020-12-30 02:35:00|27935.5|27915.5|27928.5|27908.5|27935.5|27915.5|27928|27908|7
1609296000000|2020-12-30 02:40:00|27928|27908|27908|27888|27928|27908|27904|27877.5|25
1609296300000|2020-12-30 02:45:00|27909|27889|27926.8|27906.8|27929.5|27909.5|27908|27888|45
1609296600000|2020-12-30 02:50:00|27927.8|27907.8|27927.5|27907.5|27933|27913|27925|27905|19
1609296900000|2020-12-30 02:55:00|27925|27905|27923|27903|27933|27913|27918.5|27898.5|31
1609297200000|2020-12-30 03:00:00|27924|27904|27928.5|27908.5|27941.6|27914.5|27923|27896|41
1609297500000|2020-12-30 03:05:00|27929.5|27909.5|27934.5|27914.5|27935|27915|27929.5|27909.5|4
1609297800000|2020-12-30 03:10:00|27934|27914|27924|27904|27934|27914|27924|27904|15
1609298100000|2020-12-30 03:15:00|27924.5|27904.5|27919|27899|27928|27908|27919|27899|12
1609298700000|2020-12-30 03:25:00|27918|27898|27910|27890|27918|27898|27907|27887|19
1609299000000|2020-12-30 03:30:00|27926.5|27891.5|27913|27893|27927.5|27893|27909|27885|16
1609299300000|2020-12-30 03:35:00|27910|27890|27908|27888|27920|27893|27907.5|27885|12
1609299600000|2020-12-30 03:40:00|27915.5|27880.5|27920|27885|27920.3|27885.3|27915.5|27880.5|7
1609299900000|2020-12-30 03:45:00|27913|27893|27903.2|27868.2|27925|27899|27890.2|27868.2|55
1609300200000|2020-12-30 03:50:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1609300500000|2020-12-30 03:55:00|27894.7|27874.7|27892|27872|27901|27876.5|27892|27863.8|8
1609300800000|2020-12-30 04:00:00|27892.5|27872.5|27892|27872|27892.5|27872.5|27892|27872|4
1609301100000|2020-12-30 04:05:00|27892.5|27872.5|27883.2|27863.2|27892.5|27872.5|27883.2|27863.2|8
1609301400000|2020-12-30 04:10:00|27883|27863|27875.5|27855.5|27887|27867|27870|27850|19
1609301700000|2020-12-30 04:15:00|27875|27855|27876|27856|27876|27856|27873|27853|4
1609302000000|2020-12-30 04:20:00|27876.5|27856.5|27878|27858|27879|27859|27876|27856|7
1609302600000|2020-12-30 04:30:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1609303200000|2020-12-30 04:40:00|27878|27858|27883|27863|27883|27863|27878|27858|3
1609304100000|2020-12-30 04:55:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|2
1609304400000|2020-12-30 05:00:00|27883|27863|27882|27862|27903|27875.5|27878.2|27858.2|16
1609304700000|2020-12-30 05:05:00|27880.5|27860.5|27883|27863|27884|27864|27880.5|27860.5|4
1609305300000|2020-12-30 05:15:00|27879.5|27859.5|27879.5|27844.5|27880|27859.5|27870.5|27844.5|20
1609305600000|2020-12-30 05:20:00|27880|27845|27882.5|27847.5|27882.5|27847.5|27880|27845|3
1609306500000|2020-12-30 05:35:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1609306800000|2020-12-30 05:40:00|27887|27852|27880.5|27845.5|27895.5|27863|27872.7|27842|23
1609307100000|2020-12-30 05:45:00|27882.5|27847.5|27877.5|27857.5|27882.5|27857.5|27875|27847.5|3
1609307400000|2020-12-30 05:50:00|27878|27858|27870|27850|27878|27858|27870|27850|9
1609307700000|2020-12-30 05:55:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1609308000000|2020-12-30 06:00:00|27873.5|27853.5|27888.5|27853.5|27893|27867.5|27873.5|27847.5|30
1609308300000|2020-12-30 06:05:00|27889|27854|27878|27858|27890.5|27862.5|27878|27853|13
1609308600000|2020-12-30 06:10:00|27880|27860|27881|27861|27886.1|27866.1|27877|27857|22
1609308900000|2020-12-30 06:15:00|27880|27860|27901.5|27881.5|27901.5|27881.5|27880|27860|22
1609309200000|2020-12-30 06:20:00|27901|27881|27899.5|27879.5|27901|27881|27899.5|27879.5|6
1609309500000|2020-12-30 06:25:00|27895.5|27875.5|27894.5|27874.5|27901.5|27881.5|27888.5|27868.5|16
1609310100000|2020-12-30 06:35:00|27893.5|27873.5|27891|27871|27896.3|27876.3|27891|27871|15
1609310400000|2020-12-30 06:40:00|27890.5|27870.5|27891|27871|27894.5|27874.5|27890.5|27870.5|10
1609310700000|2020-12-30 06:45:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609311000000|2020-12-30 06:50:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1609311300000|2020-12-30 06:55:00|27891.5|27871.5|27894|27874|27894|27874|27891|27871|4
1609311600000|2020-12-30 07:00:00|27894.5|27874.5|27894.5|27874.5|27897.5|27877.5|27894.5|27874.5|7
1609311900000|2020-12-30 07:05:00|27894|27874|27890|27870|27894.5|27874.5|27890|27870|4
1609312200000|2020-12-30 07:10:00|27886.5|27866.5|27890|27870|27891|27871|27886.5|27866.5|8
1609312500000|2020-12-30 07:15:00|27889.5|27869.5|27885|27865|27891|27871|27884.5|27864.5|14
1609312800000|2020-12-30 07:20:00|27890|27870|27888|27868|27893|27873|27884.5|27864.5|15
1609313100000|2020-12-30 07:25:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1609313400000|2020-12-30 07:30:00|27884.5|27864.5|27878|27858|27888|27868|27878|27858|10
1609313700000|2020-12-30 07:35:00|27880|27860|27878|27858|27880|27860|27878|27858|6
1609314000000|2020-12-30 07:40:00|27879|27859|27878|27858|27880|27860|27878|27858|3
1609314600000|2020-12-30 07:50:00|27878.5|27858.5|27885|27865|27890|27865.5|27878|27853|18
1609314900000|2020-12-30 07:55:00|27885.5|27865.5|27887.5|27867.5|27890.5|27870.5|27885.5|27865.5|6
1609315200000|2020-12-30 08:00:00|27891.5|27871.5|27884.5|27864.5|27891.5|27871.5|27884.5|27864.5|11
1609315500000|2020-12-30 08:05:00|27885.5|27865.5|27884|27864|27886|27866|27880.5|27860.5|13
1609315800000|2020-12-30 08:10:00|27885.5|27865.5|27889.4|27869.4|27890|27870|27884.5|27864.5|7
1609316100000|2020-12-30 08:15:00|27888|27868|27883.5|27863.5|27888|27868|27883.5|27863.5|6
1609316400000|2020-12-30 08:20:00|27885.5|27865.5|27880.5|27860.5|27889|27869|27879|27859|18
1609316700000|2020-12-30 08:25:00|27880|27860|27875.5|27855.5|27880.5|27860.5|27875.5|27855.5|5
1609317000000|2020-12-30 08:30:00|27874.5|27854.5|27874.5|27854.5|27874.5|27854.5|27874.5|27854.5|1
1609317300000|2020-12-30 08:35:00|27879|27859|27880.5|27860.5|27880.5|27860.5|27879|27859|2
1609317600000|2020-12-30 08:40:00|27884.5|27864.5|27880.5|27860.5|27886.5|27866.5|27880.5|27860.5|10
1609317900000|2020-12-30 08:45:00|27880|27860|27880.5|27860.5|27881|27861|27879.5|27859.5|7
1609318200000|2020-12-30 08:50:00|27876.5|27856.5|27878.5|27858.5|27880.5|27860.5|27875.5|27855.5|6
1609318500000|2020-12-30 08:55:00|27879|27859|27877.5|27857.5|27879|27859|27877.5|27857.5|2
1609318800000|2020-12-30 09:00:00|27879|27859|27878.5|27858.5|27879|27859|27878.5|27858.5|2
1609320000000|2020-12-30 09:20:00|27878|27858|27876.5|27856.5|27878|27858|27875.5|27855.5|5
1609320600000|2020-12-30 09:30:00|27877|27857|27878.5|27858.5|27879.2|27859.2|27877|27857|5
1609320900000|2020-12-30 09:35:00|27877.5|27857.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1609321500000|2020-12-30 09:45:00|27878.8|27858.8|27877.5|27857.5|27878.8|27858.8|27877.5|27857.5|2
1609321800000|2020-12-30 09:50:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1609322100000|2020-12-30 09:55:00|27876.8|27856.8|27877.1|27857.1|27878|27858|27875.9|27855.9|7
1609322400000|2020-12-30 10:00:00|27877.7|27857.7|27872|27852|27877.7|27857.7|27871.5|27851.5|6
1609322700000|2020-12-30 10:05:00|27867.5|27847.5|27877|27857|27877|27857|27866|27846|9
1609323000000|2020-12-30 10:10:00|27874|27854|27877|27857|27879|27859|27872|27852|6
1609323300000|2020-12-30 10:15:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878|27858|3
1609324500000|2020-12-30 10:35:00|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|1
1609325100000|2020-12-30 10:45:00|27878.5|27858.5|27878.1|27858.1|27878.5|27858.5|27878.1|27858.1|2
1609326000000|2020-12-30 11:00:00|27876|27856|27876|27856|27876|27856|27876|27856|1
1609326300000|2020-12-30 11:05:00|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|27878|27858|3
1609327200000|2020-12-30 11:20:00|27877.7|27857.7|27883|27863|27884|27864|27877.7|27857.7|19
1609327500000|2020-12-30 11:25:00|27883.4|27863.4|27883.4|27863.4|27883.5|27863.5|27883.4|27863.4|3
1609329600000|2020-12-30 12:00:00|27883.7|27863.7|27884|27864|27884|27864|27883.7|27863.7|2
1609331100000|2020-12-30 12:25:00|27888.5|27853.5|27888.5|27853.5|27888.5|27853.5|27888.5|27853.5|1
1609332300000|2020-12-30 12:45:00|27884.5|27864.5|27884|27864|27884.5|27864.5|27884|27864|2
1609332600000|2020-12-30 12:50:00|27882|27862|27882|27862|27882|27862|27882|27862|1
1609332900000|2020-12-30 12:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1609333200000|2020-12-30 13:00:00|27878|27858|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1609333500000|2020-12-30 13:05:00|27878.5|27858.5|27881|27861|27881|27861|27878.5|27858.5|2
1609336200000|2020-12-30 13:50:00|27878|27858|27875.5|27855.5|27878.5|27858.5|27875.2|27855.2|10
1609336500000|2020-12-30 13:55:00|27879.5|27859.5|27882|27862|27882|27862|27879.5|27859.5|2
1609336800000|2020-12-30 14:00:00|27889.5|27869.5|27888.2|27868.2|27889.5|27869.5|27888.2|27868.2|4
1609337100000|2020-12-30 14:05:00|27887.9|27867.9|27886.9|27866.9|27887.9|27867.9|27886.9|27866.9|2
1609337700000|2020-12-30 14:15:00|27886.5|27851.5|27888|27853|27889|27854|27886.5|27851.5|3
1609338300000|2020-12-30 14:25:00|27889|27854|27882|27847|27891.4|27863|27880.5|27845.5|25
1609338600000|2020-12-30 14:30:00|27881.5|27846.5|27870.8|27850.8|27887.1|27858|27870.8|27843.8|19
1609338900000|2020-12-30 14:35:00|27879.9|27859.9|27887.1|27852.1|27887.1|27859.9|27879.9|27851.6|3
1609339200000|2020-12-30 14:40:00|27887.5|27852.5|27887.1|27852.1|27887.5|27852.5|27887.1|27852.1|2
1609339500000|2020-12-30 14:45:00|27881.6|27861.6|27893|27858|27894.5|27864.5|27881.6|27855.5|17
1609339800000|2020-12-30 14:50:00|27890.5|27855.5|27892.5|27857.5|27892.5|27861.5|27878.5|27850.5|15
1609340100000|2020-12-30 14:55:00|27884.4|27864.4|27884.4|27864.4|27884.4|27864.4|27884.4|27864.4|1
1609340400000|2020-12-30 15:00:00|27885.4|27865.4|27877.5|27857.5|27885.4|27865.4|27874.3|27854.3|18
1609340700000|2020-12-30 15:05:00|27875.5|27855.5|27876.5|27841.5|27878.8|27855.5|27875.5|27841.5|6
1609341000000|2020-12-30 15:10:00|27877|27842|27877.5|27842.5|27877.5|27842.5|27877|27842|4
1609341300000|2020-12-30 15:15:00|27878.5|27843.5|27868|27848|27878.5|27853.8|27867.9|27843.5|6
1609341600000|2020-12-30 15:20:00|27867.9|27847.9|27876|27856|27892|27866.5|27867.9|27847.9|24
1609341900000|2020-12-30 15:25:00|27874|27854|27879.5|27844.5|27885|27865|27869.5|27844|16
1609342200000|2020-12-30 15:30:00|27880|27845|27880.5|27845.5|27880.5|27850.5|27869.5|27843.5|9
1609342500000|2020-12-30 15:35:00|27882|27847|27881|27846|27882|27847|27881|27846|3
1609342800000|2020-12-30 15:40:00|27883.3|27848.3|27883.5|27848.5|27884.8|27849.8|27883.3|27848.3|12
1609343100000|2020-12-30 15:45:00|27883.3|27848.3|27871.6|27851.6|27883.3|27853.1|27871.2|27848.3|7
1609343400000|2020-12-30 15:50:00|27874|27854|27876.5|27841.5|27880.8|27854.5|27867|27832|40
1609343700000|2020-12-30 15:55:00|27877|27842|27881.5|27846.5|27881.5|27846.5|27877|27842|7
1609344000000|2020-12-30 16:00:00|27869|27849|27866.5|27846.5|27869|27849|27865|27845|6
1609344300000|2020-12-30 16:05:00|27874.5|27839.5|27870.5|27835.5|27874.5|27839.5|27868|27833|5
1609344600000|2020-12-30 16:10:00|27870|27835|27873|27838|27873|27843.5|27863.5|27835|3
1609344900000|2020-12-30 16:15:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1609345200000|2020-12-30 16:20:00|27870|27835|27870|27850|27870.1|27850.1|27862|27834.5|16
1609345500000|2020-12-30 16:25:00|27869|27835|27876.5|27841.5|27877|27842|27867.5|27832.5|22
1609345800000|2020-12-30 16:30:00|27878.5|27843.5|27878.5|27843.5|27878.5|27843.5|27878|27843|3
1609346100000|2020-12-30 16:35:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1609347000000|2020-12-30 16:50:00|27880|27845|27882.5|27847.5|27882.5|27847.5|27880|27845|5
1609347300000|2020-12-30 16:55:00|27883|27848|27879|27844|27883.5|27848.5|27878|27843|7
1609347900000|2020-12-30 17:05:00|27879.5|27844.5|27880|27845|27880|27845|27879.5|27844.5|2
1609348500000|2020-12-30 17:15:00|27880.5|27845.5|27881.3|27846.3|27881.3|27846.3|27880.5|27845.5|3
1609348800000|2020-12-30 17:20:00|27876.3|27856.3|27877.9|27857.9|27878|27858|27876.3|27856.3|17
1609349100000|2020-12-30 17:25:00|27877.8|27857.8|27877.5|27857.5|27879.3|27859.3|27873.4|27853.4|24
1609349400000|2020-12-30 17:30:00|27877.2|27857.2|27899.3|27864.3|27900.5|27865.5|27877.2|27857.2|57
1609350300000|2020-12-30 17:45:00|27901.3|27866.3|27900.8|27865.8|27901.3|27866.3|27900.8|27865.8|2
1609350600000|2020-12-30 17:50:00|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|1
1609350900000|2020-12-30 17:55:00|27901.3|27866.3|27900.5|27865.5|27901.3|27866.3|27900.5|27865.5|2
1609352100000|2020-12-30 18:15:00|27900.8|27865.8|27901.3|27866.3|27901.3|27866.3|27900.8|27865.8|2
1609352400000|2020-12-30 18:20:00|27901.8|27866.8|27902.3|27867.3|27902.3|27867.3|27901.8|27866.8|4
1609353000000|2020-12-30 18:30:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1609354200000|2020-12-30 18:50:00|27898.3|27863.3|27900.5|27865.5|27900.5|27865.5|27897.3|27862.3|4
1609356600000|2020-12-30 19:30:00|27898.9|27863.9|27899.8|27864.8|27899.8|27864.8|27898.9|27863.9|2
1609356900000|2020-12-30 19:35:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1609358400000|2020-12-30 20:00:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1609359300000|2020-12-30 20:15:00|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|1
1609359900000|2020-12-30 20:25:00|27903.3|27868.3|27905|27870|27905.5|27870.5|27903.3|27868.3|3
1609360200000|2020-12-30 20:30:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609360800000|2020-12-30 20:40:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1609361100000|2020-12-30 20:45:00|27895.3|27860.3|27887.5|27867.5|27895.3|27867.5|27887.5|27859.8|3
1609361400000|2020-12-30 20:50:00|27887.8|27867.8|27900|27865|27900|27868|27887.8|27860.5|5
1609381800000|2020-12-31 02:30:00|27865|27845|27883|27863|27884|27864|27865|27845|20
1609382100000|2020-12-31 02:35:00|27882|27862|27884.3|27864.3|27900.2|27868.8|27871.5|27851.5|32
1609382400000|2020-12-31 02:40:00|27885.5|27850.5|27885|27865|27889.5|27865.5|27872|27850.5|30
1609382700000|2020-12-31 02:45:00|27889.5|27869.5|27897.5|27877.5|27897.5|27877.5|27886|27866|15
1609383000000|2020-12-31 02:50:00|27897|27877|27895.5|27860.5|27900.7|27880.7|27890.5|27860|24
1609383300000|2020-12-31 02:55:00|27896|27861|27886.5|27866.5|27901.5|27874.5|27886.5|27861|11
1609383600000|2020-12-31 03:00:00|27889|27869|27889.5|27854.5|27889.5|27869|27887|27853|8
1609383900000|2020-12-31 03:05:00|27890|27855|27880|27860|27890|27860.5|27879.5|27854.5|6
1609384200000|2020-12-31 03:10:00|27882.5|27862.5|27888|27868|27894|27874|27882.5|27862.5|27
1609384500000|2020-12-31 03:15:00|27887|27867|27880|27860|27891.5|27871.5|27880|27860|16
1609385100000|2020-12-31 03:25:00|27878|27858|27886|27866|27886|27866|27878|27858|4
1609385400000|2020-12-31 03:30:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27880.5|27860.5|6
1609386000000|2020-12-31 03:40:00|27883.5|27863.5|27903|27868|27905|27875.5|27883.5|27863.5|20
1609386300000|2020-12-31 03:45:00|27902.5|27867.5|27887|27867|27902.5|27874.5|27886|27866|32
1609386600000|2020-12-31 03:50:00|27888.5|27868.5|27889|27869|27889.5|27869.5|27888.5|27868.5|4
1609386900000|2020-12-31 03:55:00|27889.5|27869.5|27904|27869|27906|27879|27889|27868.5|19
1609387200000|2020-12-31 04:00:00|27904.5|27869.5|27907.5|27872.5|27907.5|27872.5|27904.5|27869.5|7
1609387500000|2020-12-31 04:05:00|27907.8|27872.8|27906|27871|27907.8|27872.8|27905.5|27870.5|3
1609387800000|2020-12-31 04:10:00|27905.5|27870.5|27905|27870|27908|27873|27905|27870|4
1609388400000|2020-12-31 04:20:00|27895.5|27875.5|27915|27880|27915|27880|27895.5|27875.5|4
1609388700000|2020-12-31 04:25:00|27919|27884|27919|27884|27919|27884|27919|27884|1
1609389000000|2020-12-31 04:30:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27907|27887|7
1609389600000|2020-12-31 04:40:00|27909|27889|27913.5|27893.5|27921.5|27893.5|27909|27885.5|10
1609389900000|2020-12-31 04:45:00|27911.5|27891.5|27925.5|27890.5|27927.3|27892.3|27911.5|27886.5|7
1609390800000|2020-12-31 05:00:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1609391400000|2020-12-31 05:10:00|27922.3|27887.3|27919|27884|27922.3|27887.3|27919|27884|4
1609392000000|2020-12-31 05:20:00|27910.5|27890.5|27908|27888|27911.5|27891.5|27908|27888|5
1609392300000|2020-12-31 05:25:00|27909|27889|27917|27897|27917|27897|27908.5|27888.5|6
1609393200000|2020-12-31 05:40:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1609393500000|2020-12-31 05:45:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1609394100000|2020-12-31 05:55:00|27914|27894|27914|27894|27914|27894|27914|27894|1
1609394400000|2020-12-31 06:00:00|27915.5|27895.5|27915|27895|27916|27896|27913|27893|8
1609394700000|2020-12-31 06:05:00|27917|27897|27926|27906|27928|27908|27916.5|27896.5|16
1609395000000|2020-12-31 06:10:00|27926.5|27906.5|27935.5|27915.5|27944.5|27915.5|27926.5|27905.5|20
1609395600000|2020-12-31 06:20:00|27936|27916|27937.5|27902.5|27941.5|27918.5|27915|27880|32
1609395900000|2020-12-31 06:25:00|27927.5|27907.5|27925|27905|27927.5|27907.5|27925|27905|2
1609396200000|2020-12-31 06:30:00|27927|27907|27925|27905|27928.5|27908.5|27925|27905|5
1609396500000|2020-12-31 06:35:00|27923|27903|27922.5|27902.5|27923|27903|27911|27891|19
1609396800000|2020-12-31 06:40:00|27922|27902|27920.5|27900.5|27925.5|27905.5|27917.5|27897.5|14
1609397100000|2020-12-31 06:45:00|27918|27898|27923|27903|27923|27903|27918|27898|3
1609397400000|2020-12-31 06:50:00|27924|27904|27925|27905|27925.5|27905.5|27923|27903|13
1609397700000|2020-12-31 06:55:00|27926|27906|27928|27908|27928|27908|27926|27906|3
1609398300000|2020-12-31 07:05:00|27925|27905|27928|27908|27928|27908|27925|27905|2
1609398600000|2020-12-31 07:10:00|27922.5|27902.5|27923|27903|27927.4|27907.4|27922.5|27902.5|8
1609398900000|2020-12-31 07:15:00|27925|27905|27920|27900|27925|27905|27919|27899|7
1609399200000|2020-12-31 07:20:00|27920.5|27900.5|27920|27900|27923.5|27903.5|27919|27899|8
1609399500000|2020-12-31 07:25:00|27921|27901|27919|27899|27921|27901|27918|27898|9
1609399800000|2020-12-31 07:30:00|27918.5|27898.5|27929.5|27909.5|27931|27911|27918.5|27898.5|22
1609400100000|2020-12-31 07:35:00|27930|27910|27939|27919|27943|27923|27930|27910|20
1609400400000|2020-12-31 07:40:00|27944.5|27924.5|27955.5|27935.5|27961.8|27941.8|27944.5|27924.5|27
1609400700000|2020-12-31 07:45:00|27956|27936|27957.5|27937.5|27960.5|27940.5|27955|27935|15
1609401000000|2020-12-31 07:50:00|27956.5|27936.5|27953|27933|27959.5|27939.5|27952|27932|14
1609401300000|2020-12-31 07:55:00|27951|27931|27951|27931|27953.5|27933.5|27946.5|27926.5|18
1609401600000|2020-12-31 08:00:00|27951.5|27931.5|27955|27935|27955.5|27935.5|27948.5|27928.5|26
1609401900000|2020-12-31 08:05:00|27954|27934|27949|27929|27954|27934|27937|27917|37
1609402200000|2020-12-31 08:10:00|27949.5|27929.5|27950.5|27930.5|27950.5|27930.5|27949.5|27929.5|5
1609402500000|2020-12-31 08:15:00|27950|27930|27950|27930|27950.5|27930.5|27950|27930|3
1609402800000|2020-12-31 08:20:00|27951.5|27931.5|27956.5|27936.5|27957.5|27937.5|27951.5|27931.5|4
1609403100000|2020-12-31 08:25:00|27957|27937|27960.5|27940.5|27965|27945|27957|27937|8
1609403400000|2020-12-31 08:30:00|27960|27940|27953.5|27933.5|27960|27940|27952.5|27932.5|17
1609403700000|2020-12-31 08:35:00|27954|27934|27953|27933|27957|27937|27952.5|27932.5|11
1609404000000|2020-12-31 08:40:00|27953.5|27933.5|27947|27927|27953.5|27933.5|27944|27924|20
1609404300000|2020-12-31 08:45:00|27947.5|27927.5|27957|27922|27957|27927.5|27947.5|27920.5|5
1609404600000|2020-12-31 08:50:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1609404900000|2020-12-31 08:55:00|27959|27924|27959.5|27924.5|27959.5|27934.5|27951.2|27923.5|5
1609405200000|2020-12-31 09:00:00|27962|27927|27962.5|27927.5|27962.5|27927.5|27962|27927|2
1609405500000|2020-12-31 09:05:00|27960.8|27925.8|27959.5|27924.5|27960.8|27925.8|27959.5|27924.5|3
1609405800000|2020-12-31 09:10:00|27953.5|27933.5|27962.5|27927.5|27963.5|27937.5|27953.5|27927.5|6
1609406100000|2020-12-31 09:15:00|27964.5|27929.5|27962.5|27927.5|27966.3|27941|27958.5|27927.5|9
1609406400000|2020-12-31 09:20:00|27964|27929|27962.5|27927.5|27964|27929|27962.5|27927.5|6
1609406700000|2020-12-31 09:25:00|27957.5|27937.5|27962.5|27927.5|27962.5|27939.5|27957.5|27927.5|5
1609407000000|2020-12-31 09:30:00|27965|27930|27942.5|27907.5|27967|27932|27941.8|27907.5|25
1609407300000|2020-12-31 09:35:00|27943.5|27908.5|27962|27927|27973.5|27938.5|27941.3|27907.5|59
1609407600000|2020-12-31 09:40:00|27962.5|27927.5|27964.9|27929.9|27965.5|27930.5|27962.5|27927.5|7
1609407900000|2020-12-31 09:45:00|27965.9|27930.9|27963.7|27928.7|27966.4|27936.7|27955.7|27928.7|7
1609408200000|2020-12-31 09:50:00|27962.6|27927.6|27951.9|27931.9|27962.6|27933.4|27951.9|27927.6|4
1609408500000|2020-12-31 09:55:00|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|1
1609410300000|2020-12-31 10:25:00|27953.7|27933.7|27953.5|27933.5|27954.2|27934.2|27953.5|27933.5|3
1609410600000|2020-12-31 10:30:00|27952.5|27932.5|27952.4|27932.4|27952.5|27932.5|27952.4|27932.4|2
1609412100000|2020-12-31 10:55:00|27952.5|27932.5|27976|27938|27986|27944|27952.5|27932.5|28
1609412400000|2020-12-31 11:00:00|27976.8|27936|27972.9|27937.9|27976.8|27938.4|27971.7|27936|6
1609412700000|2020-12-31 11:05:00|27975.9|27940.9|27978.5|27943.5|27978.5|27943.5|27969.9|27934.9|8
1609413000000|2020-12-31 11:10:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1609413900000|2020-12-31 11:25:00|27980.4|27945.4|27980|27945|27980.4|27945.4|27980|27945|2
1609414200000|2020-12-31 11:30:00|27972.5|27952.5|27972.5|27952.5|27988.5|27955|27972.5|27942.5|13
1609414800000|2020-12-31 11:40:00||27937.5||27937.5||27937.5||27937.5|1
1609415100000|2020-12-31 11:45:00|27972.9|27937.9|27972.9|27937.9|27972.9|27937.9|27971.9|27936.9|3
1609415700000|2020-12-31 11:55:00|27973.9|27938.9|27972.9|27937.9|27973.9|27938.9|27972.9|27937.9|2
1609416000000|2020-12-31 12:00:00|27971.5|27936.5|27969|27934|27971.5|27936.5|27969|27934|5
1609416300000|2020-12-31 12:05:00|27968.5|27933.5|27970.5|27935.5|27970.5|27935.5|27968|27933|6
1609416600000|2020-12-31 12:10:00|27971|27936|27965|27945|27971|27945.5|27965|27936|4
1609416900000|2020-12-31 12:15:00|27965.5|27945.5|27967.5|27947.5|27970|27950|27965|27945|7
1609417200000|2020-12-31 12:20:00|27968|27948|27968|27948|27968|27948|27968|27948|1
1609417500000|2020-12-31 12:25:00|27967|27947|27966.5|27946.5|27967.5|27947.5|27966.5|27946.5|3
1609417800000|2020-12-31 12:30:00|27966|27946|27966|27946|27973|27946|27964|27937.5|8
1609418100000|2020-12-31 12:35:00|27970.8|27950.8|27966|27946|27978.5|27950.8|27965.5|27942|7
1609418400000|2020-12-31 12:40:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1609418700000|2020-12-31 12:45:00|27965|27945|27976|27941|27976.9|27946|27965|27941|5
1609419000000|2020-12-31 12:50:00|27976.1|27941.1|27981|27946|27983.1|27948.1|27976.1|27941.1|13
1609419300000|2020-12-31 12:55:00|27983.1|27948.1|27984.5|27949.5|27984.5|27949.5|27983.1|27948.1|4
1609419900000|2020-12-31 13:05:00|27974|27954|27975|27955|27975|27955|27973|27953|5
1609420500000|2020-12-31 13:15:00|27975.5|27955.5|27976.5|27941.5|27976.5|27955.5|27968|27939|10
1609420800000|2020-12-31 13:20:00|27978.5|27943.5|27970.5|27950.5|27983|27950.5|27970.5|27942.8|17
1609421100000|2020-12-31 13:25:00|27985|27950|27983|27948|27985.5|27950.5|27983|27948|4
1609421400000|2020-12-31 13:30:00|27983.5|27948.5|27983.5|27948.5|27983.8|27948.8|27983|27948|5
1609422600000|2020-12-31 13:50:00|27973|27953|27973.5|27953.5|27977|27953.5|27968|27940|13
1609422900000|2020-12-31 13:55:00|27972.5|27952.5|27976.5|27941.5|27977|27953.5|27970.8|27941.5|10
1609423200000|2020-12-31 14:00:00|27977.5|27942.5|27981.5|27961.5|27991|27961.5|27975.6|27941.5|9
1609423500000|2020-12-31 14:05:00|27981|27961|27987.5|27952.5|27987.5|27961|27981|27952.5|2
1609423800000|2020-12-31 14:10:00|27987.9|27952.9|27981.6|27961.6|27987.9|27963.7|27981.6|27952.9|4
1609424100000|2020-12-31 14:15:00|27982|27962|27988|27953|27995.3|27962.5|27981|27953|33
1609424400000|2020-12-31 14:20:00|27988.5|27953.5|27992.5|27957.5|27992.5|27957.5|27988.5|27953.5|5
1609424700000|2020-12-31 14:25:00|27993|27958|27987.5|27952.5|27993|27967|27977.5|27952.5|26
1609425000000|2020-12-31 14:30:00|27986.5|27951.5|27987|27952|27988|27953|27986.5|27951.5|6
1609425300000|2020-12-31 14:35:00|27988.5|27953.5|27987.5|27967.5|27991|27968|27978|27953.5|27
1609425600000|2020-12-31 14:40:00|27990|27970|28008|27973|28009.5|27979|27987|27966.5|34
1609425900000|2020-12-31 14:45:00|27998|27978|27993|27973|28006|27978|27993|27966.5|19
1609426200000|2020-12-31 14:50:00|27992.5|27972.5|27998|27963|27998|27976|27989|27963|18
1609426500000|2020-12-31 14:55:00|27998.5|27963.5|27998.5|27963.5|27998.5|27963.5|27997.5|27962.5|5
1609426800000|2020-12-31 15:00:00|27988.5|27968.5|27985.7|27965.7|27994.8|27969.5|27983.5|27949.5|23
1609427100000|2020-12-31 15:05:00|27985.2|27965.2|27986|27966|27986|27966|27985.2|27965.2|3
1609427400000|2020-12-31 15:10:00|27981.5|27961.5|27982.5|27962.5|27982.5|27962.5|27981|27961|6
1609428300000|2020-12-31 15:25:00|27981|27961|27976.9|27956.9|27981.2|27961.2|27971.5|27951.5|12
1609428600000|2020-12-31 15:30:00|27976|27956|27985.5|27950.5|27985.5|27957.5|27976|27950.5|5
1609428900000|2020-12-31 15:35:00|27985.7|27950.7|27987.5|27952.5|27987.5|27952.5|27977.5|27942.5|13
1609429200000|2020-12-31 15:40:00|27986.8|27951.8|27974|27954|27986.8|27956.5|27974|27944.5|17
1609429500000|2020-12-31 15:45:00|27972.5|27952.5|27982|27947|27982|27953.5|27972.5|27944.5|10
1609429800000|2020-12-31 15:50:00|27981.5|27946.5|27971|27951|27981.5|27954|27971|27946.5|8
1609430100000|2020-12-31 15:55:00|27970.5|27950.5|27971|27951|27971|27951|27970|27950|6
1609430400000|2020-12-31 16:00:00|27970|27950|27965|27945|27970|27950|27964|27944|9
1609430700000|2020-12-31 16:05:00|27967|27947|27965.5|27945.5|27970.5|27950.5|27965.5|27945.5|12
1609431000000|2020-12-31 16:10:00|27963.5|27943.5|27962.5|27942.5|27963.5|27943.5|27961.5|27941.5|4
1609431300000|2020-12-31 16:15:00|27970.5|27935.5|27970.5|27935.5|27974|27945|27965|27935.5|4
1609431600000|2020-12-31 16:20:00|27974|27939|27960.5|27940.5|27975.7|27945.7|27960.5|27935|25
1609431900000|2020-12-31 16:25:00|27961.2|27941.2|27960.5|27940.5|27961.2|27941.2|27960.5|27940.5|2
1609432200000|2020-12-31 16:30:00|27961.2|27941.2|27961|27941|27961.7|27941.7|27961|27941|3
1609432800000|2020-12-31 16:40:00|27970.5|27935.5|27975.5|27940.5|27975.5|27940.5|27970.5|27935.5|2
1609433400000|2020-12-31 16:50:00|27975|27940|27969|27949|27977.2|27949.7|27969|27939.5|6
1609434000000|2020-12-31 17:00:00|27969.7|27949.7|27977.5|27942.5|27977.5|27952.8|27969.7|27942.5|3
1609434300000|2020-12-31 17:05:00|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|1
1609435500000|2020-12-31 17:25:00|27970.8|27935.8|27981.8|27946.8|27981.8|27946.8|27970.8|27935.8|7
1609435800000|2020-12-31 17:30:00|27982.6|27947.6|27980|27945|27982.6|27947.6|27977.5|27942.5|9
1609436100000|2020-12-31 17:35:00|27977.5|27942.5|27987.5|27952.5|27987.5|27952.5|27977.5|27942.5|4
1609436700000|2020-12-31 17:45:00|27982.5|27947.5|27983|27948|27983|27948|27982.5|27947.5|2
1609438500000|2020-12-31 18:15:00|27982.5|27947.5|27982.5|27947.5|27982.5|27947.5|27982.5|27947.5|1
1609439100000|2020-12-31 18:25:00|27980|27945|27980|27945|27980|27945|27980|27945|1
1609439700000|2020-12-31 18:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1609440900000|2020-12-31 18:55:00|27981.5|27938.5|27981.5|27938.5|27981.5|27938.5|27981.5|27938.5|1
1609441200000|2020-12-31 19:00:00|27974|27931|27977|27934|27977|27934|27974|27931|2
1609442100000|2020-12-31 19:15:00|27972|27929|27972|27929|27972|27929|27972|27929|1
1609442400000|2020-12-31 19:20:00|27969|27926|27969|27926|27969|27926|27969|27926|1
1609444200000|2020-12-31 19:50:00|27967|27924|27967|27924|27967|27924|27967|27924|1
1609444500000|2020-12-31 19:55:00|27968|27925|27975|27932|27976|27933|27968|27925|11
1609444800000|2020-12-31 20:00:00|27974.5|27931.5|27972|27929|27974.5|27931.5|27972|27929|6
1609445100000|2020-12-31 20:05:00|27969|27926|27969|27926|27969|27926|27969|27926|1
1609446300000|2020-12-31 20:25:00|27974.5|27931.5|27974.5|27931.5|27974.5|27931.5|27974.5|27931.5|1
1609446600000|2020-12-31 20:30:00|27969.5|27926.5|27966.5|27923.5|27969.5|27926.5|27957|27914|4
1609446900000|2020-12-31 20:35:00|27979|27936|27966.5|27923.5|27979|27936|27966.5|27923.5|2
1609447200000|2020-12-31 20:40:00|27979|27936|27979|27936|27979|27936|27979|27936|1
1609447500000|2020-12-31 20:45:00|27982|27939|27982|27939|27982|27939|27982|27939|1
1609448100000|2020-12-31 20:55:00|27987|27944|27994|27951|27994|27951|27987|27944|4
1609727400000|2021-01-04 02:30:00|27903|27883|27908|27888|27908|27888|27903|27883|10
1609727700000|2021-01-04 02:35:00|27907.5|27887.5|27890|27870|27907.5|27887.5|27888.8|27868.8|23
1609728000000|2021-01-04 02:40:00|27889.7|27869.7|27897|27877|27897.5|27877.5|27889.7|27869.7|15
1609728300000|2021-01-04 02:45:00|27893|27873|27884.8|27864.8|27896.5|27876.5|27884|27864|30
1609728600000|2021-01-04 02:50:00|27878.5|27858.5|27887.5|27867.5|27887.5|27867.5|27873.8|27853.8|26
1609728900000|2021-01-04 02:55:00|27888|27868|27888.5|27868.5|27890.5|27870.5|27887.5|27867.5|26
1609729200000|2021-01-04 03:00:00|27888|27868|27893|27873|27893|27873|27887.5|27867.5|16
1609729500000|2021-01-04 03:05:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|8
1609730100000|2021-01-04 03:15:00|27890.5|27870.5|27875.5|27840.5|27891|27871|27871|27836|60
1609730400000|2021-01-04 03:20:00|27877.5|27842.5|27872.5|27852.5|27878|27855|27864.6|27839|39
1609730700000|2021-01-04 03:25:00|27873|27853|27868|27848|27875.5|27855.5|27868|27848|19
1609731000000|2021-01-04 03:30:00|27867|27847|27867.5|27847.5|27870|27850|27867|27847|7
1609731300000|2021-01-04 03:35:00|27865|27845|27860.5|27840.5|27865|27845|27835|27801.5|28
1609731600000|2021-01-04 03:40:00|27867.5|27832.5|27862.5|27842.5|27867.5|27843|27858.3|27832.5|12
1609731900000|2021-01-04 03:45:00|27864|27844|27862|27842|27864|27844|27862|27842|5
1609732200000|2021-01-04 03:50:00|27862.5|27842.5|27856|27821|27864.7|27842.5|27818|27775|40
1609732500000|2021-01-04 03:55:00|27850.9|27830.9|27857.5|27837.5|27863|27838|27849|27825.5|12
1609732800000|2021-01-04 04:00:00|27858|27838|27858.5|27838.5|27858.5|27838.5|27857.5|27837.5|4
1609733100000|2021-01-04 04:05:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1609733400000|2021-01-04 04:10:00|27857.5|27837.5|27857|27837|27858|27838|27853|27833|6
1609733700000|2021-01-04 04:15:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1609734000000|2021-01-04 04:20:00|27858|27838|27870.5|27850.5|27871.5|27851.5|27858|27838|19
1609734300000|2021-01-04 04:25:00|27872|27852|27874|27854|27877|27857|27872|27852|13
1609734600000|2021-01-04 04:30:00|27874.5|27854.5|27872|27852|27880|27860|27868.5|27848.5|27
1609734900000|2021-01-04 04:35:00|27874.5|27854.5|27874|27854|27874.5|27854.5|27873.5|27853.5|3
1609735200000|2021-01-04 04:40:00|27878.5|27858.5|27878|27858|27879.5|27859.5|27878|27858|12
1609735500000|2021-01-04 04:45:00|27878.5|27858.5|27880|27860|27880|27860|27878|27858|4
1609735800000|2021-01-04 04:50:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1609736100000|2021-01-04 04:55:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1609736400000|2021-01-04 05:00:00|27882|27862|27882.5|27862.5|27882.5|27862.5|27881.5|27861.5|4
1609736700000|2021-01-04 05:05:00|27883|27863|27885|27865|27888|27868|27878|27858|19
1609737300000|2021-01-04 05:15:00|27887.5|27867.5|27899.1|27879.1|27905|27881|27887.5|27866.5|26
1609737600000|2021-01-04 05:20:00|27898|27878|27895.5|27875.5|27898|27878|27895.5|27875.5|5
1609737900000|2021-01-04 05:25:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1609738200000|2021-01-04 05:30:00|27897|27877|27893|27873|27898|27878|27892.5|27872.5|11
1609738500000|2021-01-04 05:35:00|27890|27870|27888|27868|27890|27870|27885|27865|6
1609738800000|2021-01-04 05:40:00|27888.5|27868.5|27890.5|27870.5|27890.5|27870.5|27888|27868|6
1609739100000|2021-01-04 05:45:00|27890|27870|27890.5|27870.5|27890.5|27870.5|27890|27870|2
1609739400000|2021-01-04 05:50:00|27890|27870|27890|27870|27893|27873|27890|27870|5
1609739700000|2021-01-04 05:55:00|27888|27868|27878|27858|27888|27868|27875|27855|19
1609740000000|2021-01-04 06:00:00|27877.5|27857.5|27885|27865|27886|27866|27877.5|27857.5|18
1609740300000|2021-01-04 06:05:00|27882.5|27862.5|27889|27869|27889|27869|27882.5|27862.5|16
1609740600000|2021-01-04 06:10:00|27888.5|27868.5|27887|27867|27895.8|27875.8|27886.5|27866.5|29
1609740900000|2021-01-04 06:15:00|27887.5|27867.5|27880|27860|27887.5|27867.5|27877.5|27857.5|11
1609741200000|2021-01-04 06:20:00|27880.5|27860.5|27878|27858|27885|27865|27875|27855|18
1609741500000|2021-01-04 06:25:00|27880.5|27860.5|27888|27868|27893.5|27873.5|27880.5|27860.5|26
1609741800000|2021-01-04 06:30:00|27888.5|27868.5|27889|27869|27901.3|27881.3|27887.5|27867.5|28
1609742100000|2021-01-04 06:35:00|27888.5|27868.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|5
1609742400000|2021-01-04 06:40:00|27878.2|27858.2|27888|27868|27888|27868|27876.5|27856.5|25
1609742700000|2021-01-04 06:45:00|27894.5|27874.5|27887.5|27867.5|27895.5|27875.5|27887.5|27867.5|19
1609743000000|2021-01-04 06:50:00|27888|27868|27883|27863|27890.1|27870.1|27877|27857|46
1609743300000|2021-01-04 06:55:00|27884|27864|27892.5|27872.5|27893|27873|27884|27864|23
1609743600000|2021-01-04 07:00:00|27895|27875|27893|27873|27897.5|27877.5|27892|27872|13
1609743900000|2021-01-04 07:05:00|27892.5|27872.5|27887|27867|27892.5|27872.5|27886|27866|14
1609744200000|2021-01-04 07:10:00|27886.5|27866.5|27887.5|27867.5|27887.5|27867.5|27880.3|27860.3|21
1609744500000|2021-01-04 07:15:00|27887|27867|27887.5|27867.5|27888|27868|27887|27867|4
1609745100000|2021-01-04 07:25:00|27887|27867|27888|27868|27888|27868|27882.5|27862.5|6
1609745400000|2021-01-04 07:30:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1609745700000|2021-01-04 07:35:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1609746300000|2021-01-04 07:45:00|27889|27869|27893.5|27873.5|27894|27874|27888|27868|10
1609746600000|2021-01-04 07:50:00|27894|27874|27903|27883|27904|27884|27892.5|27872.5|31
1609746900000|2021-01-04 07:55:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1609747200000|2021-01-04 08:00:00|27902.5|27882.5|27898.5|27878.5|27907.5|27887.5|27898|27878|7
1609747500000|2021-01-04 08:05:00|27898|27878|27900|27880|27900.5|27880.5|27898|27878|5
1609747800000|2021-01-04 08:10:00|27898|27878|27898|27878|27900|27880|27897.5|27877.5|6
1609748100000|2021-01-04 08:15:00|27897.5|27877.5|27898|27878|27898.5|27878.5|27897.5|27877.5|6
1609748400000|2021-01-04 08:20:00|27897|27877|27895|27875|27897|27877|27893|27873|26
1609748700000|2021-01-04 08:25:00|27894.5|27874.5|27890.5|27870.5|27895.5|27875.5|27890.5|27870.5|22
1609749000000|2021-01-04 08:30:00|27889.5|27869.5|27890.5|27870.5|27890.8|27870.8|27888|27868|9
1609749600000|2021-01-04 08:40:00|27890.2|27870.2|27890|27870|27890.5|27870.5|27888|27868|6
1609749900000|2021-01-04 08:45:00|27890.5|27870.5|27890|27870|27895|27875|27890|27870|7
1609750200000|2021-01-04 08:50:00|27893|27873|27890|27870|27893|27873|27888.5|27868.5|5
1609751400000|2021-01-04 09:10:00|27890.7|27870.7|27885.5|27865.5|27890.7|27870.7|27885.5|27865.5|4
1609752000000|2021-01-04 09:20:00|27887.4|27867.4|27890|27870|27892.4|27872.4|27887.4|27867.4|4
1609752300000|2021-01-04 09:25:00|27887.5|27867.5|27888.5|27868.5|27888.5|27868.5|27882.8|27862.8|11
1609752600000|2021-01-04 09:30:00|27888|27868|27887.2|27867.2|27888|27868|27887.2|27867.2|2
1609752900000|2021-01-04 09:35:00|27886.4|27866.4|27887.2|27867.2|27887.2|27867.2|27886.4|27866.4|2
1609753200000|2021-01-04 09:40:00|27886.7|27866.7|27882.5|27862.5|27886.7|27866.7|27882.5|27862.5|5
1609753500000|2021-01-04 09:45:00|27883.5|27863.5|27883.8|27863.8|27883.8|27863.8|27883.5|27863.5|2
1609753800000|2021-01-04 09:50:00|27884.2|27864.2|27883.8|27863.8|27885.5|27865.5|27881.6|27861.6|11
1609754400000|2021-01-04 10:00:00|27885.1|27865.1|27887.7|27867.7|27888.8|27868.8|27885|27865|5
1609754700000|2021-01-04 10:05:00|27887.3|27867.3|27887.7|27867.7|27888.1|27868.1|27882.7|27862.7|19
1609755000000|2021-01-04 10:10:00|27887.4|27867.4|27887|27867|27887.4|27867.4|27887|27867|4
1609755300000|2021-01-04 10:15:00|27887.4|27867.4|27887.4|27867.4|27888.7|27868.7|27884.8|27864.8|11
1609755600000|2021-01-04 10:20:00|27887|27867|27887.4|27867.4|27890.2|27870.2|27886.5|27866.5|12
1609755900000|2021-01-04 10:25:00|27887|27867|27887|27867|27887.7|27867.7|27887|27867|3
1609756200000|2021-01-04 10:30:00|27882.8|27862.8|27882|27862|27883.7|27863.7|27881|27861|10
1609756800000|2021-01-04 10:40:00|27882.5|27862.5|27883.7|27863.7|27883.7|27863.7|27882.5|27862.5|2
1609757100000|2021-01-04 10:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1609757400000|2021-01-04 10:50:00|27883.5|27863.5|27882.4|27862.4|27883.5|27863.5|27882.4|27862.4|4
1609758300000|2021-01-04 11:05:00|27882.5|27862.5|27877.6|27857.6|27883|27863|27877.6|27857.6|13
1609758600000|2021-01-04 11:10:00|27876|27856|27877.4|27857.4|27877.4|27857.4|27876|27856|5
1609759200000|2021-01-04 11:20:00|27878.3|27858.3|27880|27860|27882.5|27862.5|27877.4|27857.4|8
1609760400000|2021-01-04 11:40:00|27881.5|27861.5|27882.4|27862.4|27882.4|27862.4|27881.5|27861.5|2
1609760700000|2021-01-04 11:45:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1609761000000|2021-01-04 11:50:00|27880.5|27860.5|27882.4|27862.4|27882.5|27862.5|27880.5|27860.5|4
1609761300000|2021-01-04 11:55:00|27883|27863|27888.5|27868.5|27888.5|27868.5|27883|27863|9
1609762200000|2021-01-04 12:10:00|27887.9|27867.9|27888.5|27868.5|27888.5|27868.5|27887.8|27867.8|3
1609762500000|2021-01-04 12:15:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1609762800000|2021-01-04 12:20:00|27887.7|27867.7|27892.5|27872.5|27895.5|27875.5|27887.5|27867.5|11
1609763100000|2021-01-04 12:25:00|27890.3|27870.3|27892.5|27872.5|27892.5|27872.5|27890.3|27870.3|3
1609763400000|2021-01-04 12:30:00|27890.8|27870.8|27890.3|27870.3|27890.8|27870.8|27890.3|27870.3|2
1609763700000|2021-01-04 12:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609764300000|2021-01-04 12:45:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1609764600000|2021-01-04 12:50:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1609764900000|2021-01-04 12:55:00|27888.5|27868.5|27885.5|27865.5|27890|27870|27882.8|27862.8|17
1609765200000|2021-01-04 13:00:00|27886.4|27866.4|27885.5|27865.5|27886.4|27866.4|27885.5|27865.5|2
1609765800000|2021-01-04 13:10:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609767000000|2021-01-04 13:30:00|27889.2|27869.2|27884.8|27864.8|27889.2|27869.2|27882.2|27862.2|9
1609767900000|2021-01-04 13:45:00|27882.5|27862.5|27884.8|27864.8|27884.8|27864.8|27881.5|27861.5|4
1609768500000|2021-01-04 13:55:00|27885|27865|27886.5|27866.5|27886.5|27866.5|27882.5|27862.5|7
1609768800000|2021-01-04 14:00:00|27885.5|27865.5|27882.5|27862.5|27885.5|27865.5|27880.5|27860.5|13
1609769700000|2021-01-04 14:15:00|27883|27863|27885.3|27865.3|27885.3|27865.3|27882.5|27862.5|7
1609770000000|2021-01-04 14:20:00|27885|27865|27885.3|27865.3|27885.3|27865.3|27885|27865|2
1609770300000|2021-01-04 14:25:00|27885|27865|27882.5|27862.5|27885|27865|27881.2|27861.2|21
1609770600000|2021-01-04 14:30:00|27882.9|27862.9|27882.5|27862.5|27883.7|27863.7|27882.5|27862.5|8
1609770900000|2021-01-04 14:35:00|27884.5|27864.5|27887.5|27867.5|27887.5|27867.5|27884.5|27864.5|9
1609771200000|2021-01-04 14:40:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|4
1609771500000|2021-01-04 14:45:00|27887|27867|27882.5|27862.5|27887|27867|27880.9|27860.9|10
1609771800000|2021-01-04 14:50:00|27883|27863|27889.5|27869.5|27889.5|27869.5|27883|27863|8
1609772100000|2021-01-04 14:55:00|27888.9|27868.9|27883.8|27863.8|27888.9|27868.9|27882.5|27862.5|24
1609772400000|2021-01-04 15:00:00|27884.2|27864.2|27884.7|27864.7|27885|27865|27882.5|27862.5|10
1609772700000|2021-01-04 15:05:00|27884.3|27864.3|27885.5|27865.5|27885.8|27865.8|27884.3|27864.3|11
1609773000000|2021-01-04 15:10:00|27886.8|27866.8|27886.8|27866.8|27887.5|27867.5|27883|27863|10
1609773300000|2021-01-04 15:15:00|27885.5|27865.5|27882.5|27862.5|27887|27867|27875|27855|40
1609773600000|2021-01-04 15:20:00|27884.3|27864.3|27876.2|27856.2|27885|27865|27876.2|27856.2|19
1609773900000|2021-01-04 15:25:00|27877.5|27857.5|27880.5|27860.5|27887.6|27867.6|27877.5|27857.5|13
1609774200000|2021-01-04 15:30:00|27881|27861|27886.3|27866.3|27889.7|27869.7|27881|27861|15
1609774500000|2021-01-04 15:35:00|27885.8|27865.8|27875.5|27855.5|27888.3|27868.3|27875|27855|20
1609774800000|2021-01-04 15:40:00|27875|27855|27878|27858|27879.4|27859.4|27875|27855|12
1609775100000|2021-01-04 15:45:00|27879|27859|27885.3|27865.3|27889.1|27869.1|27878.5|27858.5|38
1609775400000|2021-01-04 15:50:00|27885|27865|27890.5|27870.5|27892.7|27872.7|27882.6|27862.6|18
1609775700000|2021-01-04 15:55:00|27891|27871|27880.5|27860.5|27891|27871|27880.5|27860.5|7
1609776000000|2021-01-04 16:00:00|27881|27861|27885|27865|27885|27865|27881|27861|10
1609776300000|2021-01-04 16:05:00|27885.5|27865.5|27881.8|27861.8|27885.5|27865.5|27881.5|27861.5|8
1609776600000|2021-01-04 16:10:00|27882.3|27862.3|27885.3|27865.3|27885.3|27865.3|27881.8|27861.8|4
1609776900000|2021-01-04 16:15:00|27885|27865|27885|27865|27885.8|27865.8|27885|27865|4
1609777200000|2021-01-04 16:20:00|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|27884.3|27864.3|3
1609777500000|2021-01-04 16:25:00|27887.5|27867.5|27894.3|27874.3|27894.3|27874.3|27887.5|27867.5|9
1609777800000|2021-01-04 16:30:00|27892.5|27872.5|27891|27871|27897.7|27877.7|27891|27871|13
1609778100000|2021-01-04 16:35:00|27889.5|27869.5|27890|27870|27890.3|27870.3|27888.5|27868.5|12
1609778400000|2021-01-04 16:40:00|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|27889.9|27869.9|3
1609778700000|2021-01-04 16:45:00|27890.7|27870.7|27890.5|27870.5|27893.9|27873.9|27888.9|27868.9|10
1609779000000|2021-01-04 16:50:00|27890.2|27870.2|27893.4|27873.4|27893.4|27873.4|27889.7|27869.7|9
1609779300000|2021-01-04 16:55:00|27892.5|27872.5|27897.4|27877.4|27897.4|27877.4|27892.5|27872.5|12
1609779600000|2021-01-04 17:00:00|27896.9|27876.9|27897.5|27877.5|27901|27881|27896.5|27876.5|20
1609779900000|2021-01-04 17:05:00|27896.8|27876.8|27897|27877|27901.5|27881.5|27896.4|27876.4|14
1609780200000|2021-01-04 17:10:00|27897.5|27877.5|27898.5|27878.5|27898.5|27878.5|27897|27877|6
1609780500000|2021-01-04 17:15:00|27897.5|27877.5|27900|27880|27900.5|27880.5|27897|27877|8
1609780800000|2021-01-04 17:20:00|27899.5|27879.5|27892.3|27872.3|27899.5|27879.5|27892.3|27872.3|18
1609781100000|2021-01-04 17:25:00|27890.8|27870.8|27890.8|27870.8|27890.8|27870.8|27890.8|27870.8|1
1609781400000|2021-01-04 17:30:00|27890.5|27870.5|27891|27871|27891|27871|27890.5|27870.5|3
1609781700000|2021-01-04 17:35:00|27893.5|27873.5|27891|27871|27893.5|27873.5|27891|27871|4
1609782300000|2021-01-04 17:45:00|27891.5|27871.5|27895|27875|27895|27875|27891.5|27871.5|7
1609782600000|2021-01-04 17:50:00|27894.5|27874.5|27893.3|27873.3|27894.5|27874.5|27891.8|27871.8|6
1609782900000|2021-01-04 17:55:00|27893.8|27873.8|27894.5|27874.5|27895|27875|27893.8|27873.8|4
1609783500000|2021-01-04 18:05:00|27893.5|27873.5|27893.2|27873.2|27893.5|27873.5|27892.5|27872.5|4
1609783800000|2021-01-04 18:10:00|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|1
1609784100000|2021-01-04 18:15:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1609784400000|2021-01-04 18:20:00|27891|27871|27891|27871|27891|27871|27891|27871|1
1609786200000|2021-01-04 18:50:00|27890.5|27870.5|27891.5|27871.5|27891.5|27871.5|27889.8|27869.8|4
1609786500000|2021-01-04 18:55:00|27899|27864|27899|27864|27899|27864|27899|27864|1
1609787400000|2021-01-04 19:10:00|27899.5|27864.5|27902|27867|27903|27874.5|27892.7|27864.5|11
1609788000000|2021-01-04 19:20:00|27902.5|27867.5|27902.5|27867.5|27903|27868|27902.5|27867.5|3
1609788300000|2021-01-04 19:25:00|27895.5|27875.5|27894.5|27874.5|27895.5|27875.5|27894|27874|5
1609788600000|2021-01-04 19:30:00|27895|27875|27894.5|27874.5|27895|27875|27894.5|27874.5|2
1609789200000|2021-01-04 19:40:00|27895|27875|27894.5|27874.5|27895.7|27875.7|27894|27874|5
1609789500000|2021-01-04 19:45:00|27894.4|27874.4|27894.4|27874.4|27894.4|27874.4|27893.9|27873.9|3
1609790100000|2021-01-04 19:55:00|27894.5|27874.5|27896|27876|27897.7|27877.7|27894.5|27874.5|9
1609790400000|2021-01-04 20:00:00|27895.9|27875.9|27896.5|27876.5|27896.5|27876.5|27895.9|27875.9|2
1609791600000|2021-01-04 20:20:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609791900000|2021-01-04 20:25:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1609792500000|2021-01-04 20:35:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609792800000|2021-01-04 20:40:00|27896.5|27876.5|27907|27872|27907|27881.5|27896|27871.5|11
1609793400000|2021-01-04 20:50:00|27907.5|27872.5|27899.5|27879.5|27907.5|27881.5|27899.5|27872.5|3
1609794000000|2021-01-04 21:00:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1609813800000|2021-01-05 02:30:00|27811.5|27791.5|27808|27788|27812.2|27792.2|27807.5|27787.5|15
1609814100000|2021-01-05 02:35:00|27808.5|27788.5|27796.5|27776.5|27808.5|27788.5|27795.6|27775.6|23
1609814400000|2021-01-05 02:40:00|27793.8|27773.8|27796.5|27776.5|27810.7|27782.2|27793.8|27770.7|22
1609814700000|2021-01-05 02:45:00|27798.3|27778.3|27800.4|27780.4|27801.2|27781.2|27796.2|27776.2|18
1609815000000|2021-01-05 02:50:00|27800.5|27780.5|27795.5|27775.5|27801|27781|27794.5|27774.5|40
1609815300000|2021-01-05 02:55:00|27796|27776|27800.5|27780.5|27800.5|27780.5|27795|27775|10
1609815600000|2021-01-05 03:00:00|27800|27780|27785|27765|27800|27780|27785|27765|21
1609815900000|2021-01-05 03:05:00|27786|27766|27783|27748|27787.5|27767.5|27772.7|27747.5|17
1609816200000|2021-01-05 03:10:00|27780|27745|27772.8|27752.8|27784.5|27752.8|27765.5|27737.5|24
1609816500000|2021-01-05 03:15:00|27774.8|27754.8|27772.5|27752.5|27782.5|27757.2|27771|27747.5|15
1609816800000|2021-01-05 03:20:00|27771.5|27751.5|27782.5|27747.5|27785|27754|27767.5|27742.5|29
1609817100000|2021-01-05 03:25:00|27777.3|27757.3|27771.8|27751.8|27787.5|27758.5|27767.8|27742.5|24
1609817400000|2021-01-05 03:30:00|27769.4|27749.4|27777.5|27742.5|27783.8|27763|27767.5|27742.5|27
1609817700000|2021-01-05 03:35:00|27778|27743|27784.5|27764.5|27788|27765|27771.7|27743|45
1609818000000|2021-01-05 03:40:00|27787|27767|27796.3|27776.3|27801.5|27780|27782.5|27762.5|78
1609818300000|2021-01-05 03:45:00|27794.4|27774.4|27813.1|27793.1|27813.1|27793.1|27794.3|27774.3|19
1609818600000|2021-01-05 03:50:00|27812.5|27792.5|27818|27798|27830|27810|27811.5|27791.5|55
1609818900000|2021-01-05 03:55:00|27817|27797|27817|27797|27827.5|27798.8|27811.5|27787.5|27
1609819200000|2021-01-05 04:00:00|27817.5|27797.5|27817.5|27782.5|27818|27797.8|27807|27782.5|13
1609819500000|2021-01-05 04:05:00|27817|27782|27812.5|27792.5|27817|27792.7|27801.5|27781.5|26
1609819800000|2021-01-05 04:10:00|27813|27793|27824|27804|27828.3|27807.9|27813|27792.5|39
1609820100000|2021-01-05 04:15:00|27825|27805|27840.5|27805.5|27841.5|27814|27825|27802.5|20
1609820400000|2021-01-05 04:20:00|27840|27805|27817.9|27797.9|27840|27805|27817.8|27792.5|33
1609820700000|2021-01-05 04:25:00|27818.4|27798.4|27837.5|27802.5|27837.5|27813.9|27818.4|27798.4|22
1609821000000|2021-01-05 04:30:00|27827.8|27807.8|27827.5|27807.5|27827.8|27807.8|27826.5|27806.5|3
1609821300000|2021-01-05 04:35:00|27827.8|27807.8|27828|27808|27830.5|27810.5|27827.8|27807.8|5
1609821600000|2021-01-05 04:40:00|27827.1|27807.1|27828|27808|27828|27808|27827.1|27807.1|2
1609821900000|2021-01-05 04:45:00|27827.1|27807.1|27823|27803|27827.1|27807.1|27822.5|27802.5|5
1609822500000|2021-01-05 04:55:00|27823.5|27803.5|27823.5|27803.5|27828|27808|27823|27803|14
1609822800000|2021-01-05 05:00:00|27823|27803|27823|27803|27823|27803|27817|27797|13
1609823100000|2021-01-05 05:05:00|27821.2|27801.2|27823|27803|27823|27803|27819.5|27799.5|5
1609823700000|2021-01-05 05:15:00|27820.2|27800.2|27818|27798|27820.2|27800.2|27818|27798|5
1609824000000|2021-01-05 05:20:00|27819|27799|27820|27800|27823|27803|27819|27799|6
1609824600000|2021-01-05 05:30:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1609824900000|2021-01-05 05:35:00|27818.5|27798.5|27820|27800|27822.5|27802.5|27818.5|27798.5|11
1609825200000|2021-01-05 05:40:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1609825800000|2021-01-05 05:50:00|27821.5|27801.5|27812.5|27792.5|27821.5|27801.5|27811.5|27791.5|25
1609826100000|2021-01-05 05:55:00|27813.5|27793.5|27818|27798|27818|27798|27813.5|27793.5|5
1609826400000|2021-01-05 06:00:00|27816.2|27796.2|27815|27795|27818|27798|27812|27792|19
1609826700000|2021-01-05 06:05:00|27818|27798|27820|27800|27823.3|27803.3|27818|27798|18
1609827000000|2021-01-05 06:10:00|27818|27798|27805|27785|27820|27800|27805|27785|24
1609827300000|2021-01-05 06:15:00|27806|27786|27810|27790|27814.5|27794.5|27806|27786|20
1609827600000|2021-01-05 06:20:00|27809.5|27789.5|27813.5|27793.5|27814.5|27794.5|27809|27789|26
1609828200000|2021-01-05 06:30:00|27813|27793|27808|27788|27813.5|27793.5|27807|27787|27
1609828500000|2021-01-05 06:35:00|27807.5|27787.5|27808.5|27788.5|27808.5|27788.5|27804|27784|11
1609828800000|2021-01-05 06:40:00|27809.5|27789.5|27803.5|27783.5|27809.5|27789.5|27803.5|27783.5|24
1609829100000|2021-01-05 06:45:00|27803|27783|27798|27778|27803.5|27783.5|27795|27775|25
1609829400000|2021-01-05 06:50:00|27802.3|27782.3|27798|27778|27803.6|27783.6|27797.5|27777.5|17
1609829700000|2021-01-05 06:55:00|27799|27779|27803|27783|27803|27783|27799|27779|10
1609830000000|2021-01-05 07:00:00|27802.5|27782.5|27807.5|27787.5|27807.5|27787.5|27798.4|27778.4|30
1609830300000|2021-01-05 07:05:00|27809.5|27789.5|27802.5|27782.5|27809.5|27789.5|27802.5|27782.5|9
1609830600000|2021-01-05 07:10:00|27803|27783|27808|27788|27808.5|27788.5|27803|27783|6
1609830900000|2021-01-05 07:15:00|27807|27787|27803.5|27783.5|27808|27788|27803.5|27783.5|12
1609831200000|2021-01-05 07:20:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1609831500000|2021-01-05 07:25:00|27802.1|27782.1|27803|27783|27803|27783|27802.1|27782.1|2
1609831800000|2021-01-05 07:30:00|27803.5|27783.5|27805|27785|27805|27785|27803.5|27783.5|4
1609832100000|2021-01-05 07:35:00|27805.5|27785.5|27817|27797|27817|27797|27805.5|27785.5|17
1609832400000|2021-01-05 07:40:00|27817.5|27797.5|27808|27788|27817.5|27797.5|27806.5|27778|19
1609832700000|2021-01-05 07:45:00|27807.5|27787.5|27808|27788|27808|27788|27803|27783|6
1609833000000|2021-01-05 07:50:00|27810|27790|27817.5|27797.5|27817.5|27797.5|27805|27785|34
1609833300000|2021-01-05 07:55:00|27817.2|27797.2|27818.3|27798.3|27832.5|27807.3|27817.2|27797.2|37
1609833600000|2021-01-05 08:00:00|27817.7|27797.7|27815.5|27795.5|27818|27798|27813|27793|13
1609833900000|2021-01-05 08:05:00|27815|27795|27813|27793|27815|27795|27813|27793|2
1609834200000|2021-01-05 08:10:00|27818|27798|27813|27793|27818.1|27798.1|27813|27793|17
1609834500000|2021-01-05 08:15:00|27812.9|27792.9|27816.8|27796.8|27817.6|27797.6|27812.9|27792.9|9
1609834800000|2021-01-05 08:20:00|27817.5|27797.5|27817.5|27797.5|27820|27800|27812.5|27792.5|19
1609835100000|2021-01-05 08:25:00|27818.5|27798.5|27827.5|27807.5|27827.5|27807.5|27818.5|27798.5|16
1609835400000|2021-01-05 08:30:00|27824|27804|27827.6|27807.6|27829.8|27809.8|27824|27804|13
1609835700000|2021-01-05 08:35:00|27830.1|27810.1|27832.4|27812.4|27832.4|27812.4|27827.5|27807.5|17
1609836000000|2021-01-05 08:40:00|27830|27810|27837.5|27817.5|27837.6|27817.6|27830|27810|5
1609836300000|2021-01-05 08:45:00|27838.7|27818.7|27837.5|27817.5|27842.5|27822.5|27837.4|27817.4|8
1609836600000|2021-01-05 08:50:00|27842.5|27822.5|27842.5|27822.5|27842.6|27822.6|27841.9|27821.9|6
1609836900000|2021-01-05 08:55:00|27840|27820|27835|27815|27840|27820|27835|27815|5
1609837200000|2021-01-05 09:00:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27836.4|27816.4|3
1609837500000|2021-01-05 09:05:00|27835|27815|27827|27807|27839.9|27815|27827|27804|17
1609837800000|2021-01-05 09:10:00|27827.4|27807.4|27823.2|27803.2|27827.4|27807.4|27822|27802|8
1609838100000|2021-01-05 09:15:00|27822.5|27802.5|27822.2|27802.2|27822.5|27802.5|27821.5|27801.5|8
1609838400000|2021-01-05 09:20:00|27821.5|27801.5|27828.3|27808.3|27830|27810|27821.5|27801.5|12
1609839000000|2021-01-05 09:30:00|27827.6|27807.6|27827.6|27807.6|27828.3|27808.3|27827.6|27807.6|3
1609839600000|2021-01-05 09:40:00|27826.9|27806.9|27815|27795|27826.9|27806.9|27812.6|27792.6|21
1609839900000|2021-01-05 09:45:00|27819.8|27799.8|27825|27790|27825|27801.7|27819.8|27790|5
1609840200000|2021-01-05 09:50:00|27827.5|27792.5|27817.4|27797.4|27827.5|27798|27817.4|27792.5|3
1609840500000|2021-01-05 09:55:00|27818|27798|27822|27802|27822|27802|27817.4|27797.4|13
1609840800000|2021-01-05 10:00:00|27823|27803|27825|27805|27825.5|27805.5|27823|27803|10
1609841100000|2021-01-05 10:05:00|27823|27803|27820|27800|27823|27803|27820|27800|6
1609841700000|2021-01-05 10:15:00|27819.5|27799.5|27814.6|27794.6|27819.5|27799.5|27814.6|27794.6|9
1609842300000|2021-01-05 10:25:00|27812.6|27792.6|27812.3|27792.3|27812.6|27792.6|27808.8|27788.8|13
1609842600000|2021-01-05 10:30:00|27812.2|27792.2|27812.4|27792.4|27814.5|27794.5|27812.1|27792.1|9
1609842900000|2021-01-05 10:35:00|27811|27791|27807.8|27787.8|27812.4|27792.4|27807.8|27787.8|19
1609843200000|2021-01-05 10:40:00|27807.4|27787.4|27807.3|27787.3|27812.5|27792.5|27807.3|27787.3|12
1609843500000|2021-01-05 10:45:00|27807.8|27787.8|27801.8|27781.8|27809.1|27787.8|27799|27772.3|13
1609843800000|2021-01-05 10:50:00|27802.7|27782.7|27802.7|27782.7|27802.7|27782.7|27802.7|27782.7|1
1609844100000|2021-01-05 10:55:00|27805.7|27785.7|27798.3|27778.3|27807.7|27787.7|27797.4|27777.4|24
1609844400000|2021-01-05 11:00:00|27800|27780|27795|27775|27801.5|27781.5|27792.8|27772.8|8
1609844700000|2021-01-05 11:05:00|27794|27774|27784.3|27749.3|27794|27774|27780.5|27745.5|19
1609845000000|2021-01-05 11:10:00|27782.5|27747.5|27781.3|27746.3|27782.5|27747.5|27779.8|27744.8|8
1609845300000|2021-01-05 11:15:00|27785.8|27750.8|27780.3|27745.3|27785.8|27750.8|27780.3|27745.3|7
1609845600000|2021-01-05 11:20:00|27778.3|27743.3|27785|27750|27788|27757.8|27773.3|27743.3|38
1609845900000|2021-01-05 11:25:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1609846200000|2021-01-05 11:30:00|27788.3|27753.3|27788|27753|27788.3|27768|27782.2|27752.7|8
1609846500000|2021-01-05 11:35:00|27778.5|27758.5|27780|27760|27780|27760|27777.1|27757.1|8
1609846800000|2021-01-05 11:40:00|27777.5|27757.5|27792.5|27757.5|27792.5|27762.5|27777.5|27757.3|11
1609847400000|2021-01-05 11:50:00|27786.5|27766.5|27787.4|27767.4|27787.4|27767.4|27786.5|27766.5|2
1609847700000|2021-01-05 11:55:00|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|1
1609848300000|2021-01-05 12:05:00|27792.5|27772.5|27790|27770|27792.5|27772.5|27790|27770|2
1609848600000|2021-01-05 12:10:00|27789.8|27769.8|27790|27770|27790|27770|27789.8|27769.8|2
1609848900000|2021-01-05 12:15:00|27791.5|27771.5|27792.4|27772.4|27792.4|27772.4|27791.5|27771.5|2
1609849500000|2021-01-05 12:25:00|27794.3|27774.3|27800.8|27780.8|27800.8|27780.8|27792.6|27772.6|13
1609849800000|2021-01-05 12:30:00|27800.3|27780.3|27795|27775|27800.3|27780.3|27795|27775|3
1609850700000|2021-01-05 12:45:00|27797.1|27777.1|27800|27780|27801.3|27781.3|27795|27775|20
1609851000000|2021-01-05 12:50:00|27798.5|27778.5|27797.5|27777.5|27798.6|27778.6|27797.5|27777.5|4
1609851300000|2021-01-05 12:55:00|27797.4|27777.4|27795|27775|27797.4|27777.4|27795|27775|2
1609851600000|2021-01-05 13:00:00|27794.6|27774.6|27795.5|27775.5|27802|27777.5|27790.3|27767|8
1609853400000|2021-01-05 13:30:00|27797.6|27777.6|27798.6|27778.6|27799.3|27779.3|27797.6|27777.6|8
1609853700000|2021-01-05 13:35:00|27802.9|27782.9|27800|27780|27803.6|27783.6|27800|27780|3
1609854000000|2021-01-05 13:40:00|27802.4|27782.4|27802.4|27782.4|27802.4|27782.4|27802.4|27782.4|1
1609854600000|2021-01-05 13:50:00|27803.7|27783.7|27802.5|27782.5|27803.7|27783.7|27800|27780|4
1609855200000|2021-01-05 14:00:00|27802.6|27782.6|27808.8|27773.8|27810.5|27782.6|27801.3|27773.8|6
1609855500000|2021-01-05 14:05:00|27801.8|27781.8|27804|27784|27804|27784|27801.8|27781.8|3
1609855800000|2021-01-05 14:10:00|27803|27783|27804|27784|27804|27784|27803|27783|4
1609856100000|2021-01-05 14:15:00|27803|27783|27798|27778|27803|27783|27798|27778|7
1609856400000|2021-01-05 14:20:00|27797.5|27777.5|27797.3|27777.3|27797.5|27777.5|27797.3|27777.3|2
1609856700000|2021-01-05 14:25:00|27797.8|27777.8|27791.3|27771.3|27803.3|27777.8|27791|27767.3|12
1609857000000|2021-01-05 14:30:00|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|1
1609857300000|2021-01-05 14:35:00|27792.3|27772.3|27792.3|27772.3|27792.3|27772.3|27792.3|27772.3|1
1609857900000|2021-01-05 14:45:00|27790|27770|27789.5|27769.5|27792.3|27772.3|27788.9|27768.9|8
1609858200000|2021-01-05 14:50:00|27789.1|27769.1|27791.4|27771.4|27793.2|27773.2|27789.1|27769.1|17
1609858500000|2021-01-05 14:55:00|27790.4|27770.4|27790.4|27770.4|27790.4|27770.4|27790.4|27770.4|1
1609858800000|2021-01-05 15:00:00|27791.4|27771.4|27787.3|27767.3|27797.4|27771.4|27786.4|27762.4|7
1609859100000|2021-01-05 15:05:00|27786.9|27766.9|27785.4|27765.4|27786.9|27766.9|27785.4|27765.4|2
1609860000000|2021-01-05 15:20:00|27792.4|27757.4|27792.9|27757.9|27792.9|27757.9|27792.4|27757.4|2
1609860300000|2021-01-05 15:25:00|27791.9|27756.9|27787.1|27752.1|27791.9|27759.5|27775|27750.5|13
1609860600000|2021-01-05 15:30:00|27790.6|27755.6|27776.2|27756.2|27792.9|27760.5|27775.5|27752.4|13
1609860900000|2021-01-05 15:35:00|27784.2|27749.2|27770.9|27750.9|27784.2|27751.5|27770.4|27744|6
1609861200000|2021-01-05 15:40:00|27771.4|27751.4|27781.6|27746.6|27781.6|27751.4|27771.4|27746|5
1609861500000|2021-01-05 15:45:00|27782.9|27747.9|27782.5|27747.5|27785.8|27757.1|27771.3|27747.5|27
1609862100000|2021-01-05 15:55:00|27783.3|27748.3|27787.5|27752.5|27787.5|27757.5|27777.5|27748.3|3
1609862400000|2021-01-05 16:00:00|27777.5|27757.5|27783.3|27748.3|27788.3|27762.5|27776.3|27748.3|30
1609862700000|2021-01-05 16:05:00|27782.8|27747.8|27788.8|27753.8|27788.8|27762.8|27780.4|27747.8|8
1609863300000|2021-01-05 16:15:00|27788.3|27753.3|27781.8|27761.8|27788.3|27761.8|27781.8|27753.3|2
1609863600000|2021-01-05 16:20:00|27782.9|27762.9|27783|27763|27783|27763|27782.9|27762.9|2
1609863900000|2021-01-05 16:25:00|27783.5|27763.5|27777.5|27757.5|27787.8|27763.5|27776.5|27752.8|10
1609864200000|2021-01-05 16:30:00|27775.5|27755.5|27781.8|27761.8|27784|27763.3|27775.5|27748.5|20
1609864500000|2021-01-05 16:35:00|27781.3|27761.3|27781.3|27761.3|27781.3|27761.3|27781.3|27761.3|1
1609864800000|2021-01-05 16:40:00|27787.3|27752.3|27787.5|27752.5|27787.5|27752.5|27787.3|27752.3|2
1609865100000|2021-01-05 16:45:00|27788|27753|27788|27753|27788.3|27761.8|27781|27752.5|7
1609865400000|2021-01-05 16:50:00|27787.5|27752.5|27777.5|27757.5|27787.5|27758|27776.2|27752|7
1609865700000|2021-01-05 16:55:00|27774.5|27754.5|27775|27755|27782|27755.5|27774.5|27746.3|7
1609866000000|2021-01-05 17:00:00|27774|27754|27771.3|27751.3|27781|27755.5|27771.3|27746|9
1609866300000|2021-01-05 17:05:00|27772|27752|27770.5|27750.5|27774.5|27752|27767.1|27739.5|30
1609866600000|2021-01-05 17:10:00|27770|27750|27771.3|27751.3|27771.3|27751.3|27770|27750|4
1609866900000|2021-01-05 17:15:00|27772.3|27752.3|27787|27752|27787|27758.5|27772.3|27751.5|5
1609867200000|2021-01-05 17:20:00|27787.5|27752.5|27788|27753|27788|27753|27787.5|27752.5|2
1609867500000|2021-01-05 17:25:00|27785|27750|27785|27750|27785|27750|27785|27750|1
1609867800000|2021-01-05 17:30:00|27784.5|27749.5|27785|27750|27785|27750|27784|27749|4
1609868400000|2021-01-05 17:40:00|27786.5|27751.5|27787.5|27752.5|27787.5|27752.5|27786.5|27751.5|3
1609868700000|2021-01-05 17:45:00|27785|27750|27785|27750|27785|27750|27785|27750|1
1609869000000|2021-01-05 17:50:00|27786.9|27751.9|27787.9|27752.9|27787.9|27752.9|27786.9|27751.9|2
1609869300000|2021-01-05 17:55:00|27787.4|27752.4|27786.5|27751.5|27787.4|27752.4|27784|27749|12
1609869600000|2021-01-05 18:00:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1609870800000|2021-01-05 18:20:00|27786.5|27751.5|27777.4|27757.4|27786.5|27757.9|27777.3|27747|11
1609871100000|2021-01-05 18:25:00|27776.9|27756.9|27776.9|27756.9|27776.9|27756.9|27776.9|27756.9|1
1609871700000|2021-01-05 18:35:00|27778.3|27758.3|27778.9|27758.9|27791.5|27763.5|27778.3|27755.9|15
1609872000000|2021-01-05 18:40:00|27779.4|27759.4|27787.4|27752.4|27787.4|27759.4|27779.4|27752.4|2
1609872300000|2021-01-05 18:45:00|27785|27750|27782.4|27762.4|27786|27762.4|27782|27750|8
1609872600000|2021-01-05 18:50:00|27782.9|27762.9|27796.9|27761.9|27796.9|27769.4|27782.9|27759.8|11
1609872900000|2021-01-05 18:55:00|27798.5|27763.5|27787.8|27767.8|27798.8|27773.8|27787.7|27763.5|14
1609873500000|2021-01-05 19:05:00|27787.3|27767.3|27787.5|27752.5|27790.9|27767.3|27787|27752|9
1609873800000|2021-01-05 19:10:00|27788|27753|27792.5|27757.5|27792.5|27757.5|27788|27753|2
1609874700000|2021-01-05 19:25:00|27791|27756|27791|27756|27791|27756|27791|27756|1
1609875000000|2021-01-05 19:30:00|27780.5|27760.5|27777.9|27757.9|27783|27763|27777.6|27757.6|11
1609875600000|2021-01-05 19:40:00|27772.3|27752.3|27771.6|27751.6|27772.3|27752.3|27771.6|27751.6|3
1609875900000|2021-01-05 19:45:00|27771.1|27751.1|27776|27756|27776|27756|27770.8|27750.8|7
1609876200000|2021-01-05 19:50:00|27776.5|27756.5|27776.5|27756.5|27776.5|27756.5|27776.5|27756.5|1
1609876800000|2021-01-05 20:00:00|27776.4|27756.4|27776.5|27756.5|27776.5|27756.5|27776.4|27756.4|2
1609878900000|2021-01-05 20:35:00|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|1
1609879200000|2021-01-05 20:40:00|27786|27751|27787|27752|27787|27752|27786|27751|3
1609879500000|2021-01-05 20:45:00|27788|27753|27789.5|27754.5|27789.5|27754.5|27788|27753|6
1609880100000|2021-01-05 20:55:00|27790.5|27755.5|27789.5|27754.5|27790.5|27755.5|27789|27754|6
1609900200000|2021-01-06 02:30:00|27810.5|27790.5|27809.3|27789.3|27818|27792.5|27807.8|27782.5|16
1609900500000|2021-01-06 02:35:00|27810.5|27790.5|27807.8|27787.8|27817.5|27795.5|27807.8|27782.5|7
1609900800000|2021-01-06 02:40:00|27812.8|27792.8|27813.5|27793.5|27813.7|27793.7|27806.6|27786.6|28
1609901100000|2021-01-06 02:45:00|27819|27799|27813.3|27793.3|27828|27802|27813.3|27787.5|21
1609901400000|2021-01-06 02:50:00|27813.8|27793.8|27822.6|27802.6|27823.5|27803.5|27813.3|27793.3|16
1609901700000|2021-01-06 02:55:00|27824.1|27804.1|27827.5|27792.5|27837.8|27811|27821.5|27792.5|70
1609902000000|2021-01-06 03:00:00|27817.8|27797.8|27819.4|27799.4|27827.5|27802.3|27816.9|27792.5|12
1609902300000|2021-01-06 03:05:00|27819.6|27799.6|27827.5|27792.5|27827.9|27799.6|27819.6|27792.5|3
1609902600000|2021-01-06 03:10:00|27824.5|27804.5|27822.5|27802.5|27827|27807|27820.9|27800.9|17
1609902900000|2021-01-06 03:15:00|27821.5|27801.5|27819|27799|27824.5|27804.5|27817.3|27797.3|28
1609903200000|2021-01-06 03:20:00|27821|27801|27818|27798|27821.8|27801.8|27817.8|27797.8|27
1609903500000|2021-01-06 03:25:00|27817.5|27797.5|27817.5|27797.5|27823|27797.5|27815.5|27787.5|6
1609903800000|2021-01-06 03:30:00|27819|27799|27817.8|27797.8|27827.5|27802.3|27817.5|27792.5|14
1609904400000|2021-01-06 03:40:00|27816.6|27796.6|27812.8|27792.8|27816.6|27796.6|27812.8|27792.8|9
1609904700000|2021-01-06 03:45:00|27815|27795|27813.8|27793.8|27816.7|27796.7|27811.5|27791.5|11
1609905000000|2021-01-06 03:50:00|27815.3|27795.3|27817.8|27797.8|27819.5|27799.5|27813.3|27793.3|27
1609905300000|2021-01-06 03:55:00|27818.3|27798.3|27827.5|27792.5|27827.5|27800.5|27818.3|27792.5|5
1609905600000|2021-01-06 04:00:00|27822.3|27802.3|27827.5|27807.5|27828|27808|27822.3|27802.3|8
1609905900000|2021-01-06 04:05:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1609906200000|2021-01-06 04:10:00|27829.5|27809.5|27832.5|27812.5|27833.5|27813.5|27829.5|27809.5|7
1609906500000|2021-01-06 04:15:00|27834|27814|27832.5|27812.5|27834|27814|27832.5|27812.5|4
1609906800000|2021-01-06 04:20:00|27831.5|27811.5|27824.5|27804.5|27832.5|27812.5|27824.5|27804.5|14
1609907100000|2021-01-06 04:25:00|27821.5|27801.5|27823|27803|27831.5|27804.5|27821.5|27796.5|7
1609907400000|2021-01-06 04:30:00|27824|27804|27825|27805|27825|27805|27823|27803|5
1609908300000|2021-01-06 04:45:00|27825.5|27805.5|27825|27805|27825.5|27805.5|27825|27805|4
1609908600000|2021-01-06 04:50:00|27826.2|27806.2|27837|27817|27837|27817|27826.2|27806.2|12
1609909200000|2021-01-06 05:00:00|27835.5|27815.5|27833.3|27813.3|27836.5|27816.5|27833.3|27813.3|9
1609909800000|2021-01-06 05:10:00|27831.5|27811.5|27828.3|27808.3|27831.5|27811.5|27825.5|27805.5|11
1609910700000|2021-01-06 05:25:00|27827|27807|27827|27807|27828.5|27808.5|27826.5|27806.5|8
1609911000000|2021-01-06 05:30:00|27828|27808|27827|27807|27828|27808|27826|27806|10
1609911300000|2021-01-06 05:35:00|27826.6|27806.6|27827|27807|27827|27807|27826.6|27806.6|2
1609911600000|2021-01-06 05:40:00|27827.5|27807.5|27832|27812|27832|27812|27827.5|27807.5|6
1609911900000|2021-01-06 05:45:00|27831.6|27811.6|27827|27807|27832|27812|27827|27807|4
1609912200000|2021-01-06 05:50:00|27831.7|27811.7|27827.5|27807.5|27832|27812|27827|27807|7
1609912500000|2021-01-06 05:55:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|3
1609912800000|2021-01-06 06:00:00|27827|27807|27827|27807|27829.5|27809.5|27826.6|27806.6|13
1609913100000|2021-01-06 06:05:00|27826.6|27806.6|27827|27807|27827|27807|27826|27806|5
1609913700000|2021-01-06 06:15:00|27829.5|27809.5|27828|27808|27833.5|27813.5|27826.5|27806.5|26
1609914000000|2021-01-06 06:20:00|27827.1|27807.1|27828|27808|27828.5|27808.5|27827.1|27807.1|8
1609914300000|2021-01-06 06:25:00|27827.1|27807.1|27828|27808|27828|27808|27827.1|27807.1|2
1609914600000|2021-01-06 06:30:00|27828.5|27808.5|27829|27809|27830.5|27810.5|27828|27808|9
1609914900000|2021-01-06 06:35:00|27829.5|27809.5|27828|27808|27830.5|27810.5|27828|27808|5
1609915200000|2021-01-06 06:40:00|27828.5|27808.5|27828|27808|27828.5|27808.5|27828|27808|2
1609915500000|2021-01-06 06:45:00|27822.8|27802.8|27828|27808|27828|27808|27822.8|27802.8|4
1609915800000|2021-01-06 06:50:00|27827.8|27807.8|27822|27802|27827.8|27807.8|27821.1|27801.1|5
1609916100000|2021-01-06 06:55:00|27824.3|27804.3|27827|27807|27827|27807|27824.3|27804.3|3
1609916400000|2021-01-06 07:00:00|27828|27808|27824.3|27804.3|27828|27808|27822.8|27802.8|7
1609916700000|2021-01-06 07:05:00|27822.8|27802.8|27823|27803|27827|27807|27816.7|27796.7|26
1609917000000|2021-01-06 07:10:00|27822|27802|27820|27800|27822.5|27802.5|27819|27799|13
1609917300000|2021-01-06 07:15:00|27819|27799|27816.5|27796.5|27821.5|27801.5|27815.5|27795.5|30
1609917600000|2021-01-06 07:20:00|27818.3|27798.3|27825.5|27805.5|27826.2|27806.2|27817|27797|20
1609917900000|2021-01-06 07:25:00|27826|27806|27826.8|27791.8|27826.8|27806|27816|27791.8|9
1609918200000|2021-01-06 07:30:00|27826.5|27791.5|27818.5|27798.5|27827|27802.5|27817|27791.5|32
1609918800000|2021-01-06 07:40:00|27818|27798|27817|27797|27818|27798|27816.5|27796.5|4
1609919100000|2021-01-06 07:45:00|27816.5|27796.5|27817|27797|27817|27797|27816.5|27796.5|2
1609919400000|2021-01-06 07:50:00|27817.5|27797.5|27816.5|27796.5|27817.5|27797.5|27816|27796|4
1609919700000|2021-01-06 07:55:00|27816|27796|27820.5|27800.5|27820.5|27800.5|27816|27796|6
1609920000000|2021-01-06 08:00:00|27820|27800|27822.5|27802.5|27822.5|27802.5|27820|27800|5
1609920300000|2021-01-06 08:05:00|27823.2|27803.2|27823.3|27803.3|27828|27808|27822.5|27802.5|12
1609920600000|2021-01-06 08:10:00|27822.5|27802.5|27823|27803|27823|27803|27821.9|27801.9|4
1609920900000|2021-01-06 08:15:00|27823.2|27803.2|27823|27803|27825.5|27805.5|27823|27803|9
1609921200000|2021-01-06 08:20:00|27824|27804|27842.5|27822.5|27842.5|27822.5|27823|27803|36
1609921500000|2021-01-06 08:25:00|27840|27820|27845|27825|27847.7|27827.7|27837.5|27817.5|19
1609921800000|2021-01-06 08:30:00|27842.5|27822.5|27838|27818|27845.5|27825.5|27838|27818|25
1609922100000|2021-01-06 08:35:00|27837.3|27817.3|27838|27818|27838|27818|27837.3|27817.3|2
1609922400000|2021-01-06 08:40:00|27839|27819|27838.1|27818.1|27840.3|27820.3|27837.5|27817.5|9
1609922700000|2021-01-06 08:45:00|27840.5|27820.5|27838|27818|27840.5|27820.5|27837.5|27817.5|11
1609923000000|2021-01-06 08:50:00|27838.5|27818.5|27838|27818|27841.2|27821.2|27837.4|27817.4|13
1609923300000|2021-01-06 08:55:00|27838.3|27818.3|27837.5|27817.5|27843|27823|27837.5|27817.5|6
1609923600000|2021-01-06 09:00:00|27837.7|27817.7|27838|27818|27840|27820|27837.7|27817.7|6
1609923900000|2021-01-06 09:05:00|27839|27819|27843|27823|27843|27823|27838|27818|5
1609924200000|2021-01-06 09:10:00|27843.5|27823.5|27843|27823|27845.1|27825.1|27843|27823|3
1609924500000|2021-01-06 09:15:00|27840|27820|27844|27824|27844.8|27824.8|27840|27820|6
1609924800000|2021-01-06 09:20:00|27842.8|27822.8|27842|27822|27842.8|27822.8|27842|27822|2
1609925100000|2021-01-06 09:25:00|27843.5|27823.5|27842|27822|27844|27824|27842|27822|4
1609925400000|2021-01-06 09:30:00|27843.5|27823.5|27843|27823|27849.1|27829.1|27843|27823|8
1609925700000|2021-01-06 09:35:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1609926000000|2021-01-06 09:40:00|27843.5|27823.5|27840|27820|27843.5|27823.5|27840|27820|3
1609926300000|2021-01-06 09:45:00|27843.5|27823.5|27840|27820|27843.5|27823.5|27839.5|27819.5|6
1609926600000|2021-01-06 09:50:00|27838.5|27818.5|27834.2|27814.2|27843.2|27823.2|27834.2|27814.2|11
1609926900000|2021-01-06 09:55:00|27833.7|27813.7|27835.5|27815.5|27838.2|27818.2|27832|27812|12
1609927200000|2021-01-06 10:00:00|27833|27813|27838.1|27818.1|27838.1|27818.1|27832.4|27812.4|7
1609927500000|2021-01-06 10:05:00|27838|27818|27828.4|27808.4|27838.5|27818.5|27828.2|27808.2|13
1609927800000|2021-01-06 10:10:00|27827.9|27807.9|27828.4|27808.4|27828.4|27808.4|27827.9|27807.9|2
1609928100000|2021-01-06 10:15:00|27829|27809|27833.6|27813.6|27833.8|27813.8|27828.3|27808.3|4
1609928400000|2021-01-06 10:20:00|27833.7|27813.7|27833.2|27813.2|27834|27814|27833|27813|9
1609928700000|2021-01-06 10:25:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1609929900000|2021-01-06 10:45:00|27834|27814|27833|27813|27834|27814|27833|27813|4
1609930500000|2021-01-06 10:55:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609931100000|2021-01-06 11:05:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609932600000|2021-01-06 11:30:00|27832.9|27812.9|27833.5|27813.5|27833.5|27813.5|27832.9|27812.9|2
1609932900000|2021-01-06 11:35:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609933200000|2021-01-06 11:40:00|27832|27812|27828|27808|27832.3|27812.3|27828|27808|4
1609933500000|2021-01-06 11:45:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1609933800000|2021-01-06 11:50:00|27831|27811|27833|27813|27833|27813|27831|27811|2
1609934400000|2021-01-06 12:00:00|27833.5|27813.5|27833.5|27813.5|27834|27814|27833|27813|5
1609934700000|2021-01-06 12:05:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1609935000000|2021-01-06 12:10:00|27831.5|27811.5|27828.5|27808.5|27831.5|27811.5|27828.5|27808.5|3
1609935300000|2021-01-06 12:15:00|27829|27809|27830|27810|27830.5|27810.5|27828|27808|5
1609935600000|2021-01-06 12:20:00|27829|27809|27828|27808|27829|27809|27828|27808|2
1609935900000|2021-01-06 12:25:00|27830.5|27810.5|27833|27813|27833|27813|27830.5|27810.5|2
1609936500000|2021-01-06 12:35:00|27833.2|27813.2|27833|27813|27833.2|27813.2|27830|27810|6
1609936800000|2021-01-06 12:40:00|27834|27814|27835|27815|27838|27818|27833|27813|6
1609937100000|2021-01-06 12:45:00|27843|27808|27830|27810|27843|27815.5|27830|27808|3
1609937400000|2021-01-06 12:50:00|27833|27813|27838|27818|27838|27818|27833|27813|5
1609937700000|2021-01-06 12:55:00|27835|27815|27835|27815|27835|27815|27833|27813|3
1609938000000|2021-01-06 13:00:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1609938600000|2021-01-06 13:10:00|27834|27814|27835|27815|27835|27815|27833|27813|3
1609939200000|2021-01-06 13:20:00|27833|27813|27833|27813|27833.2|27813.2|27833|27813|3
1609939800000|2021-01-06 13:30:00|27833.2|27813.2|27833|27813|27833.2|27813.2|27833|27813|2
1609940100000|2021-01-06 13:35:00|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|1
1609940400000|2021-01-06 13:40:00|27834|27814|27833.8|27813.8|27834|27814|27833.1|27813.1|3
1609940700000|2021-01-06 13:45:00|27833.1|27813.1|27843.1|27823.1|27843.1|27823.1|27833.1|27813.1|13
1609941000000|2021-01-06 13:50:00|27843|27823|27844|27824|27849.3|27829.3|27842.5|27822.5|27
1609941600000|2021-01-06 14:00:00|27843.7|27823.7|27846|27826|27846|27826|27842.5|27822.5|4
1609941900000|2021-01-06 14:05:00|27847.5|27827.5|27847.5|27827.5|27848.8|27828.8|27847.5|27827.5|6
1609942200000|2021-01-06 14:10:00|27848.8|27828.8|27842.8|27822.8|27848.8|27828.8|27842.8|27822.8|6
1609942500000|2021-01-06 14:15:00|27844.3|27824.3|27853.5|27818.5|27853.5|27827.4|27842.7|27818.3|7
1609942800000|2021-01-06 14:20:00|27848.5|27828.5|27846|27826|27848.5|27828.5|27846|27826|2
1609943400000|2021-01-06 14:30:00|27840.5|27820.5|27846|27826|27846.5|27826.5|27840.5|27820.5|4
1609943700000|2021-01-06 14:35:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27843|27823|2
1609944000000|2021-01-06 14:40:00|27844.5|27824.5|27842.9|27822.9|27845|27825|27842.5|27822.5|7
1609944300000|2021-01-06 14:45:00|27843.5|27823.5|27842.5|27822.5|27847.5|27827.5|27842.5|27822.5|10
1609944600000|2021-01-06 14:50:00|27844|27824|27841.5|27821.5|27844|27824|27836.9|27816.9|11
1609944900000|2021-01-06 14:55:00|27842|27822|27842.5|27822.5|27842.5|27822.5|27841.5|27821.5|3
1609945200000|2021-01-06 15:00:00|27842|27822|27842.3|27822.3|27846.5|27826.5|27841.9|27821.9|20
1609945500000|2021-01-06 15:05:00|27842.5|27822.5|27843|27823|27846.4|27826.4|27842.5|27822.5|7
1609945800000|2021-01-06 15:10:00|27843.5|27823.5|27842.5|27822.5|27844|27824|27842.5|27822.5|4
1609946100000|2021-01-06 15:15:00|27841.6|27821.6|27847.7|27812.7|27847.7|27823.9|27841.6|27812.7|9
1609946400000|2021-01-06 15:20:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1609947300000|2021-01-06 15:35:00|27838|27818|27833.7|27813.7|27840|27820|27832.8|27812.8|34
1609947600000|2021-01-06 15:40:00|27833|27813|27842.5|27822.5|27842.5|27822.5|27833|27813|18
1609947900000|2021-01-06 15:45:00|27842.9|27822.9|27844.8|27824.8|27844.8|27824.8|27842.9|27822.9|4
1609948200000|2021-01-06 15:50:00|27844.3|27824.3|27847.4|27827.4|27847.4|27827.4|27844.3|27824.3|7
1609948500000|2021-01-06 15:55:00|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|27847.4|27827.4|3
1609948800000|2021-01-06 16:00:00|27847.4|27827.4|27847.4|27827.4|27848|27828|27846.5|27826.5|7
1609949400000|2021-01-06 16:10:00|27847.5|27827.5|27852.2|27832.2|27853.5|27833.5|27847.5|27827.5|20
1609949700000|2021-01-06 16:15:00|27852.3|27832.3|27858|27823|27858|27834.6|27851|27823|10
1609950000000|2021-01-06 16:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1609950300000|2021-01-06 16:25:00|27854.5|27834.5|27850|27830|27854.5|27834.5|27850|27830|4
1609950600000|2021-01-06 16:30:00|27848.7|27828.7|27851.8|27831.8|27854.3|27834.3|27848.7|27828.7|10
1609950900000|2021-01-06 16:35:00|27852|27832|27859|27824|27859|27833.5|27852|27824|7
1609951200000|2021-01-06 16:40:00|27846.7|27826.7|27850|27830|27854.7|27831|27846.7|27819.7|7
1609951500000|2021-01-06 16:45:00|27847.8|27827.8|27850.5|27830.5|27850.5|27830.5|27847.8|27827.8|3
1609951800000|2021-01-06 16:50:00|27850|27830|27848.5|27828.5|27850|27830|27848.3|27828.3|9
1609952100000|2021-01-06 16:55:00|27849|27829|27850.5|27830.5|27850.5|27830.5|27849|27829|5
1609952400000|2021-01-06 17:00:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27851.4|27831.4|3
1609953000000|2021-01-06 17:10:00|27851.4|27831.4|27852.5|27832.5|27852.5|27832.5|27851.4|27831.4|2
1609953300000|2021-01-06 17:15:00|27851.5|27831.5|27848.5|27828.5|27851.5|27831.5|27848.5|27828.5|5
1609954200000|2021-01-06 17:30:00|27848.8|27828.8|27842.3|27822.3|27848.8|27828.8|27842.1|27822.1|8
1609954500000|2021-01-06 17:35:00|27842.5|27822.5|27842.5|27822.5|27842.9|27822.9|27842.5|27822.5|3
1609954800000|2021-01-06 17:40:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1609955100000|2021-01-06 17:45:00|27842.2|27822.2|27842.7|27822.7|27842.7|27822.7|27842.2|27822.2|2
1609955400000|2021-01-06 17:50:00|27843.2|27823.2|27839|27819|27843.2|27823.2|27839|27819|3
1609956000000|2021-01-06 18:00:00|27839.5|27819.5|27841.7|27821.7|27842.7|27822.7|27839.5|27819.5|5
1609956300000|2021-01-06 18:05:00|27845.6|27825.6|27847.2|27827.2|27847.6|27827.6|27843.2|27823.2|11
1609956600000|2021-01-06 18:10:00|27847.7|27827.7|27847.7|27827.7|27848.2|27828.2|27847.7|27827.7|3
1609956900000|2021-01-06 18:15:00|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|1
1609958400000|2021-01-06 18:40:00|27843.2|27823.2|27847.5|27812.5|27847.5|27824.5|27837|27812|8
1609958700000|2021-01-06 18:45:00|27848|27813|27853|27818|27853|27818|27848|27813|2
1609959000000|2021-01-06 18:50:00|27853.5|27818.5|27853|27818|27853.5|27818.5|27853|27818|2
1609959300000|2021-01-06 18:55:00|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|1
1609961100000|2021-01-06 19:25:00|27853|27818|27848.5|27828.5|27853|27828.8|27846.7|27818|5
1609961700000|2021-01-06 19:35:00|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|1
1609962000000|2021-01-06 19:40:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1609962300000|2021-01-06 19:45:00|27849.4|27829.4|27853|27833|27853.1|27833.1|27849.4|27829.4|3
1609962600000|2021-01-06 19:50:00|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|1
1609963200000|2021-01-06 20:00:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1609963500000|2021-01-06 20:05:00|27851.5|27831.5|27853|27818|27855|27831.5|27850|27818|4
1609986600000|2021-01-07 02:30:00|27833.8|27813.8|27833|27813|27838|27818|27831.5|27811.5|50
1609986900000|2021-01-07 02:35:00|27829.5|27809.5|27820|27800|27829.5|27809.5|27817.5|27797.5|15
1609987200000|2021-01-07 02:40:00|27818|27798|27808|27788|27822.6|27802.5|27807|27786.8|59
1609987500000|2021-01-07 02:45:00|27808.5|27788.5|27810|27790|27823.5|27798|27808.5|27785.5|20
1609987800000|2021-01-07 02:50:00|27812|27792|27822.5|27802.5|27823.6|27803.6|27808.3|27784.3|38
1609988100000|2021-01-07 02:55:00|27823|27803|27820.5|27785.5|27828|27808|27814.3|27785|34
1609988400000|2021-01-07 03:00:00|27815|27795|27819.9|27799.9|27820|27800|27815|27795|8
1609988700000|2021-01-07 03:05:00|27818|27798|27812.7|27792.7|27818|27798|27812.4|27792.4|19
1609989000000|2021-01-07 03:10:00|27813|27793|27813|27793|27813.1|27793.1|27812.1|27792.1|7
1609989300000|2021-01-07 03:15:00|27811.8|27791.8|27798|27778|27811.8|27791.8|27797|27777|16
1609989600000|2021-01-07 03:20:00|27797|27777|27803|27783|27807.5|27787.5|27795.5|27775.5|17
1609989900000|2021-01-07 03:25:00|27803.5|27783.5|27803|27783|27804.5|27784.5|27803|27783|3
1609990200000|2021-01-07 03:30:00|27803.5|27783.5|27805|27785|27805|27785|27803|27783|3
1609990500000|2021-01-07 03:35:00|27808|27788|27807.5|27787.5|27808|27788|27807.5|27787.5|2
1609990800000|2021-01-07 03:40:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1609991100000|2021-01-07 03:45:00|27807.5|27787.5|27805|27785|27808|27788|27801|27781|6
1609991400000|2021-01-07 03:50:00|27807.3|27787.3|27807.5|27787.5|27807.5|27787.5|27807.3|27787.3|2
1609991700000|2021-01-07 03:55:00|27805.3|27785.3|27812.5|27777.5|27812.8|27785.3|27797.5|27777|17
1609992000000|2021-01-07 04:00:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1609992300000|2021-01-07 04:05:00|27797.5|27777.5|27793|27773|27798|27778|27792.8|27772.8|5
1609992600000|2021-01-07 04:10:00|27792.5|27772.5|27788|27768|27792.5|27772.5|27787.8|27767.8|7
1609992900000|2021-01-07 04:15:00|27788.2|27768.2|27790|27770|27790|27770|27787.5|27767.5|7
1609993200000|2021-01-07 04:20:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1609993800000|2021-01-07 04:30:00|27793|27773|27795|27775|27795.5|27775.5|27793|27773|4
1609994100000|2021-01-07 04:35:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27794|27774|6
1609994400000|2021-01-07 04:40:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27795|27775|3
1609995000000|2021-01-07 04:50:00|27793|27773|27795|27775|27795|27775|27793|27773|3
1609995300000|2021-01-07 04:55:00|27795.5|27775.5|27799.5|27779.5|27801|27781|27795.5|27775.5|8
1609995600000|2021-01-07 05:00:00|27800.3|27780.3|27800.5|27780.5|27805|27785|27798.5|27778.5|18
1609995900000|2021-01-07 05:05:00|27803|27783|27794|27774|27803|27783|27793.5|27773.5|8
1609996200000|2021-01-07 05:10:00|27794.5|27774.5|27801.8|27781.8|27804.1|27784.1|27794.5|27774.5|19
1609996500000|2021-01-07 05:15:00|27802.8|27782.8|27804|27784|27804|27784|27802.8|27782.8|5
1609996800000|2021-01-07 05:20:00|27803.5|27783.5|27802.6|27782.6|27804.5|27784.5|27799.5|27779.5|18
1609997100000|2021-01-07 05:25:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27802.6|27782.6|3
1609997400000|2021-01-07 05:30:00|27801.5|27781.5|27803.5|27783.5|27803.5|27783.5|27801.5|27781.5|2
1609998000000|2021-01-07 05:40:00|27804|27784|27808.5|27788.5|27809.8|27789.8|27804|27784|16
1609998300000|2021-01-07 05:45:00|27809.5|27789.5|27813.5|27793.5|27813.9|27793.9|27808.5|27788.5|15
1609998600000|2021-01-07 05:50:00|27814|27794|27812|27792|27818.5|27798.5|27812|27792|6
1609998900000|2021-01-07 05:55:00|27813.8|27793.8|27813|27793|27813.8|27793.8|27808|27788|13
1609999200000|2021-01-07 06:00:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.4|27792.4|3
1609999500000|2021-01-07 06:05:00|27808.5|27788.5|27812.5|27792.5|27813|27793|27808|27788|7
1609999800000|2021-01-07 06:10:00|27812.1|27792.1|27812.5|27792.5|27812.5|27792.5|27811.5|27791.5|4
1610000100000|2021-01-07 06:15:00|27811.5|27791.5|27805|27785|27812.5|27792.5|27802.5|27782.5|15
1610000400000|2021-01-07 06:20:00|27805.5|27785.5|27803|27783|27808|27788|27802.5|27782.5|8
1610000700000|2021-01-07 06:25:00|27802.5|27782.5|27803|27783|27803|27783|27802.5|27782.5|2
1610001600000|2021-01-07 06:40:00|27804.5|27784.5|27804.5|27784.5|27804.5|27784.5|27804.5|27784.5|1
1610002200000|2021-01-07 06:50:00|27804|27784|27797.5|27777.5|27804|27784|27794|27774|22
1610002500000|2021-01-07 06:55:00|27798|27778|27803.5|27783.5|27803.5|27783.5|27797.5|27777.5|13
1610002800000|2021-01-07 07:00:00|27803|27783|27801.5|27781.5|27803.5|27783.5|27801|27781|6
1610003100000|2021-01-07 07:05:00|27802|27782|27808|27788|27808|27788|27802|27782|13
1610003400000|2021-01-07 07:10:00|27807|27787|27807.5|27787.5|27808|27788|27807|27787|4
1610003700000|2021-01-07 07:15:00|27807.1|27787.1|27802.5|27782.5|27807.5|27787.5|27802.5|27782.5|8
1610004300000|2021-01-07 07:25:00|27803|27783|27808|27788|27808|27788|27802.5|27782.5|9
1610004600000|2021-01-07 07:30:00|27807.5|27787.5|27808|27788|27808|27788|27807.5|27787.5|10
1610004900000|2021-01-07 07:35:00|27808.2|27788.2|27808|27788|27808.2|27788.2|27808|27788|4
1610005200000|2021-01-07 07:40:00|27808.2|27788.2|27807.7|27787.7|27809|27789|27807.5|27787.5|14
1610005500000|2021-01-07 07:45:00|27807.5|27787.5|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|11
1610006100000|2021-01-07 07:55:00|27808|27788|27810|27790|27811|27791|27808|27788|8
1610006400000|2021-01-07 08:00:00|27813|27793|27816.3|27796.3|27816.3|27796.3|27813|27793|2
1610006700000|2021-01-07 08:05:00|27816.8|27796.8|27828.2|27808.2|27828.2|27808.2|27815|27795|24
1610007000000|2021-01-07 08:10:00|27829.2|27809.2|27832.5|27812.5|27843.3|27812.5|27825.5|27804.5|29
1610007300000|2021-01-07 08:15:00|27830|27810|27830|27810|27842.5|27811.8|27827.5|27803.5|19
1610007600000|2021-01-07 08:20:00|27830.5|27810.5|27833|27813|27835.5|27815.5|27830.5|27810.5|5
1610007900000|2021-01-07 08:25:00|27835.5|27815.5|27827.5|27807.5|27838|27818|27827.5|27807.5|37
1610008200000|2021-01-07 08:30:00|27828.5|27808.5|27832.5|27812.5|27837.5|27817.5|27828.5|27808.5|6
1610008500000|2021-01-07 08:35:00|27832|27812|27837.5|27817.5|27838|27818|27832|27812|8
1610008800000|2021-01-07 08:40:00|27838|27818|27838|27818|27838|27818|27832|27812|15
1610009100000|2021-01-07 08:45:00|27833.8|27813.8|27837.5|27817.5|27838|27818|27833|27813|16
1610009400000|2021-01-07 08:50:00|27838|27818|27838|27818|27838.2|27818.2|27838|27818|3
1610009700000|2021-01-07 08:55:00|27838.2|27818.2|27840|27820|27843|27823|27838|27818|12
1610010000000|2021-01-07 09:00:00|27840.5|27820.5|27843|27823|27848.6|27828.6|27837.3|27817.3|53
1610010300000|2021-01-07 09:05:00|27843.1|27823.1|27839.5|27819.5|27844.1|27824.1|27838.5|27818.5|9
1610010600000|2021-01-07 09:10:00|27839|27819|27844|27824|27844.5|27824.5|27839|27819|9
1610010900000|2021-01-07 09:15:00|27843.5|27823.5|27843.6|27823.6|27843.6|27823.6|27838.5|27818.5|9
1610011200000|2021-01-07 09:20:00|27843.5|27823.5|27843|27823|27843.5|27823.5|27840|27820|6
1610011800000|2021-01-07 09:30:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1610012100000|2021-01-07 09:35:00|27842.3|27822.3|27842.7|27822.7|27843|27823|27842.3|27822.3|3
1610012400000|2021-01-07 09:40:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27842|27822|4
1610012700000|2021-01-07 09:45:00|27843.2|27823.2|27850.5|27830.5|27850.5|27830.5|27843|27823|15
1610013000000|2021-01-07 09:50:00|27850.1|27830.1|27880.8|27845.8|27890|27855|27850.1|27830.1|57
1610013300000|2021-01-07 09:55:00|27872.8|27852.8|27877.6|27842.6|27879.3|27854.2|27867.8|27842.1|20
1610013600000|2021-01-07 10:00:00|27868.6|27848.6|27862.8|27842.8|27868.6|27848.6|27862.3|27842.3|22
1610013900000|2021-01-07 10:05:00|27862.5|27842.5|27863|27843|27863|27843|27862|27842|4
1610014200000|2021-01-07 10:10:00|27858.3|27838.3|27857.5|27837.5|27858.4|27838.4|27857.5|27837.5|4
1610014500000|2021-01-07 10:15:00|27858.1|27838.1|27865.5|27845.5|27865.5|27845.5|27857.9|27837.9|10
1610014800000|2021-01-07 10:20:00|27865|27845|27867.8|27847.8|27867.8|27847.8|27865|27845|2
1610015100000|2021-01-07 10:25:00|27868|27848|27872.8|27852.8|27877.5|27852.8|27867.8|27842.5|9
1610015400000|2021-01-07 10:30:00|27871.8|27851.8|27877.5|27857.5|27877.6|27857.6|27870.8|27850.8|12
1610015700000|2021-01-07 10:35:00|27877.6|27857.6|27878|27858|27878|27858|27877.5|27857.5|4
1610016000000|2021-01-07 10:40:00|27876.4|27856.4|27870|27850|27877|27857|27867.5|27847.5|13
1610016300000|2021-01-07 10:45:00|27872.3|27852.3|27878|27858|27878|27858|27872.3|27852.3|8
1610016600000|2021-01-07 10:50:00|27879|27859|27880|27860|27880.5|27860.5|27877.5|27857.5|8
1610016900000|2021-01-07 10:55:00|27880.7|27860.7|27880|27860|27880.7|27860.7|27880|27860|2
1610017200000|2021-01-07 11:00:00|27880.5|27860.5|27880|27860|27880.7|27860.7|27880|27860|6
1610017500000|2021-01-07 11:05:00|27881|27861|27888|27853|27891.6|27861|27881|27852.8|7
1610018100000|2021-01-07 11:15:00|27888.5|27853.5|27888|27853|27888.5|27853.5|27888|27853|2
1610018700000|2021-01-07 11:25:00|27882|27862|27880|27860|27882.5|27862.5|27880|27860|3
1610019000000|2021-01-07 11:30:00|27881.5|27861.5|27880|27860|27882.5|27862.5|27880|27860|4
1610019600000|2021-01-07 11:40:00|27882.2|27862.2|27880|27860|27882.2|27862.2|27880|27860|3
1610020200000|2021-01-07 11:50:00|27879.5|27859.5|27880|27860|27880|27860|27878|27858|6
1610020500000|2021-01-07 11:55:00|27882.5|27862.5|27885|27865|27885|27865|27882.5|27862.5|2
1610020800000|2021-01-07 12:00:00|27884.2|27864.2|27898|27863|27901.5|27872.3|27884.2|27863|9
1610021100000|2021-01-07 12:05:00|27897.5|27862.5|27898.5|27863.5|27900|27865|27897.5|27862.5|5
1610021400000|2021-01-07 12:10:00|27898|27863|27895.5|27860.5|27898|27870.3|27889|27860.5|4
1610021700000|2021-01-07 12:15:00|27898.8|27863.8|27893.1|27858.1|27898.8|27868|27888|27858.1|15
1610022000000|2021-01-07 12:20:00|27893.3|27858.3|27893.3|27858.3|27893.3|27858.3|27893.3|27858.3|1
1610022900000|2021-01-07 12:35:00|27893|27858|27880.1|27860.1|27893|27864|27880.1|27858|5
1610023800000|2021-01-07 12:50:00|27880.3|27860.3|27880|27860|27880.3|27860.3|27880|27860|2
1610025300000|2021-01-07 13:15:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1610025600000|2021-01-07 13:20:00|27880|27860|27882.5|27862.5|27882.5|27862.5|27880|27860|2
1610025900000|2021-01-07 13:25:00|27880|27860|27880|27860|27882.5|27862.5|27880|27860|3
1610026200000|2021-01-07 13:30:00|27881.5|27861.5|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|5
1610026500000|2021-01-07 13:35:00|27878.3|27858.3|27880|27860|27880|27860|27878.3|27858.3|2
1610027100000|2021-01-07 13:45:00|27878.3|27858.3|27878.3|27858.3|27878.7|27858.7|27877.5|27857.5|4
1610027400000|2021-01-07 13:50:00|27880|27860|27882.8|27862.8|27887.7|27867.7|27880|27860|14
1610027700000|2021-01-07 13:55:00|27882.9|27862.9|27887.5|27852.5|27887.5|27865|27882.9|27852.5|4
1610028000000|2021-01-07 14:00:00|27887.9|27852.9|27887.5|27852.5|27888.2|27853.2|27887.5|27852.5|4
1610028300000|2021-01-07 14:05:00|27888.2|27853.2|27887.5|27852.5|27888.2|27853.2|27886.9|27851.9|4
1610028600000|2021-01-07 14:10:00|27887.1|27852.1|27887.1|27852.1|27887.1|27852.1|27887.1|27852.1|1
1610029500000|2021-01-07 14:25:00|27887.4|27852.4|27887.9|27852.9|27887.9|27862.9|27882.9|27852.4|4
1610029800000|2021-01-07 14:30:00|27888.4|27853.4|27892.4|27857.4|27892.4|27857.4|27888.4|27853.4|3
1610030100000|2021-01-07 14:35:00|27892.8|27857.8|27892.4|27857.4|27892.8|27857.8|27892.4|27857.4|2
1610030400000|2021-01-07 14:40:00|27892.9|27857.9|27893.4|27873.4|27900.1|27873.4|27888.4|27857.9|14
1610030700000|2021-01-07 14:45:00|27892.6|27872.6|27892.6|27872.6|27892.6|27872.6|27892.6|27872.6|1
1610031600000|2021-01-07 15:00:00|27892.8|27872.8|27890.5|27870.5|27892.8|27872.8|27888.5|27868.5|13
1610031900000|2021-01-07 15:05:00|27890.9|27870.9|27898.4|27863.4|27898.4|27872.9|27890.9|27862.9|5
1610032200000|2021-01-07 15:10:00|27891.4|27871.4|27894.5|27874.5|27894.5|27874.5|27891.4|27871.4|6
1610032500000|2021-01-07 15:15:00|27895|27875|27899.5|27879.5|27899.5|27879.5|27894.8|27874.8|6
1610032800000|2021-01-07 15:20:00|27898|27878|27904|27869|27911|27884|27895.5|27866|36
1610033100000|2021-01-07 15:25:00|27904.5|27869.5|27905|27870|27908|27879.5|27898.5|27869.5|9
1610033400000|2021-01-07 15:30:00|27905.5|27870.5|27905|27870|27905.5|27870.5|27905|27870|2
1610033700000|2021-01-07 15:35:00|27904|27869|27888|27868|27904|27871|27887.5|27867|11
1610034000000|2021-01-07 15:40:00|27888.5|27868.5|27897.8|27862.8|27897.8|27868.5|27888.5|27862.8|2
1610034300000|2021-01-07 15:45:00|27898.3|27863.3|27904.5|27869.5|27904.5|27875.5|27892.5|27862.8|10
1610034600000|2021-01-07 15:50:00|27904|27869|27904.5|27869.5|27904.5|27869.5|27904|27869|2
1610034900000|2021-01-07 15:55:00|27905|27870|27898|27878|27905|27879.7|27897.5|27870|6
1610035500000|2021-01-07 16:05:00|27905|27870|27898.7|27878.7|27905.5|27878.7|27895.7|27869.2|6
1610035800000|2021-01-07 16:10:00|27898.3|27878.3|27906|27871|27906.3|27878.3|27898.3|27870.8|4
1610036100000|2021-01-07 16:15:00|27905.8|27870.8|27898.5|27878.5|27905.8|27878.5|27897.5|27870.8|4
1610036400000|2021-01-07 16:20:00|27903.5|27883.5|27893|27873|27906.3|27885.3|27893|27870|10
1610036700000|2021-01-07 16:25:00|27892.5|27872.5|27893|27873|27893|27873|27891|27871|6
1610037300000|2021-01-07 16:35:00|27892|27872|27892|27872|27892|27872|27892|27872|1
1610037600000|2021-01-07 16:40:00|27885.3|27865.3|27885.9|27865.9|27896.1|27870.1|27884.8|27861.1|12
1610037900000|2021-01-07 16:45:00|27885.4|27865.4|27902.5|27867.5|27902.5|27868.2|27885.4|27862.5|7
1610038200000|2021-01-07 16:50:00|27902.9|27867.9|27902.9|27867.9|27902.9|27867.9|27902.9|27867.9|1
1610038500000|2021-01-07 16:55:00|27897.9|27877.9|27903.2|27868.2|27903.2|27877.9|27897.9|27867.9|3
1610040000000|2021-01-07 17:20:00|27903.5|27868.5|27905.9|27870.9|27906.4|27877.9|27897.3|27868.5|12
1610040300000|2021-01-07 17:25:00|27899.5|27879.5|27913|27878|27913.5|27887.1|27899.5|27872.5|12
1610040600000|2021-01-07 17:30:00|27912.5|27877.5|27907.7|27887.7|27915|27888.2|27907.7|27877.5|11
1610040900000|2021-01-07 17:35:00|27907.5|27887.5|27907.7|27887.7|27907.7|27887.7|27907.5|27887.5|2
1610041800000|2021-01-07 17:50:00|27907.5|27887.5|27907.7|27887.7|27907.7|27887.7|27907.5|27887.5|2
1610042100000|2021-01-07 17:55:00|27908.2|27888.2|27908.2|27888.2|27908.2|27888.2|27908.2|27888.2|1
1610042400000|2021-01-07 18:00:00|27908.8|27888.8|27907.4|27887.4|27908.8|27888.8|27906.7|27886.7|6
1610042700000|2021-01-07 18:05:00|27906.8|27886.8|27906.7|27886.7|27915|27888.2|27906|27880|7
1610043000000|2021-01-07 18:10:00|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|1
1610044200000|2021-01-07 18:30:00|27906.7|27886.7|27906.7|27886.7|27906.7|27886.7|27906.7|27886.7|1
1610044500000|2021-01-07 18:35:00|27912|27877|27910.7|27875.7|27912|27882.9|27902.5|27875.5|9
1610044800000|2021-01-07 18:40:00|27912.9|27877.9|27911.9|27876.9|27912.9|27877.9|27911.4|27876.4|6
1610045100000|2021-01-07 18:45:00|27912.9|27877.9|27912.5|27877.5|27913|27878|27912.5|27877.5|3
1610045400000|2021-01-07 18:50:00|27913|27878|27912.5|27877.5|27913|27878|27912.5|27877.5|2
1610047500000|2021-01-07 19:25:00|27913|27878|27905|27885|27913|27887.2|27905|27878|3
1610050200000|2021-01-07 20:10:00|27905.5|27885.5|27911.5|27876.5|27912|27885.5|27905|27876.5|4
1610050500000|2021-01-07 20:15:00|27912|27877|27911.5|27876.5|27912.5|27877.5|27911.5|27876.5|8
1610050800000|2021-01-07 20:20:00|27905|27885|27913.5|27878.5|27913.5|27886|27905|27878|4
1610052000000|2021-01-07 20:40:00|27913|27878|27910.5|27875.5|27913|27878|27910.5|27875.5|4
1610052300000|2021-01-07 20:45:00|27910|27875|27909.5|27874.5|27911.5|27876.5|27909.5|27874.5|8
1610052600000|2021-01-07 20:50:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1610052900000|2021-01-07 20:55:00|27901.5|27881.5|27898.5|27878.5|27901.5|27881.5|27898.5|27878.5|3
1610073000000|2021-01-08 02:30:00|27877.5|27842.5|27872.5|27837.5|27877.5|27845.5|27856|27835.3|16
1610073300000|2021-01-08 02:35:00|27868.5|27848.5|27873|27853|27877.5|27855|27868.5|27842.5|13
1610073600000|2021-01-08 02:40:00|27868.8|27848.8|27868|27848|27873|27853|27867.5|27847.5|17
1610073900000|2021-01-08 02:45:00|27869|27849|27876.8|27856.8|27877.5|27857.5|27869|27849|10
1610074500000|2021-01-08 02:55:00|27878.5|27858.5|27876.8|27856.8|27878.5|27858.5|27873.3|27853.3|6
1610074800000|2021-01-08 03:00:00|27873.9|27853.9|27868.5|27848.5|27873.9|27853.9|27868.3|27848.3|10
1610075100000|2021-01-08 03:05:00|27869|27849|27868.5|27848.5|27869|27849|27868.5|27848.5|2
1610075700000|2021-01-08 03:15:00|27870.5|27850.5|27882.3|27862.3|27882.3|27862.3|27868.5|27848.5|18
1610076000000|2021-01-08 03:20:00|27883|27863|27883.5|27863.5|27884|27864|27882.3|27862.3|8
1610076300000|2021-01-08 03:25:00|27884.5|27864.5|27896.8|27876.8|27899.5|27879.5|27884|27864|24
1610076600000|2021-01-08 03:30:00|27893.8|27873.8|27888.3|27868.3|27903.8|27879.5|27887.5|27858.5|31
1610076900000|2021-01-08 03:35:00|27887.8|27867.8|27886.5|27866.5|27887.8|27867.8|27886.5|27866.5|4
1610077200000|2021-01-08 03:40:00|27886|27866|27881.5|27861.5|27886.5|27866.5|27881.5|27861.5|7
1610077500000|2021-01-08 03:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27881.5|27861.5|3
1610077800000|2021-01-08 03:50:00|27881.5|27861.5|27885|27850|27887|27861.5|27878|27850|6
1610078100000|2021-01-08 03:55:00|27876.6|27856.6|27878.3|27858.3|27879|27859|27876.6|27856.6|7
1610078400000|2021-01-08 04:00:00|27878.8|27858.8|27887.5|27852.5|27890|27863.4|27878.8|27850.5|17
1610078700000|2021-01-08 04:05:00|27888|27853|27889.5|27869.5|27890.3|27869.5|27885.3|27853|12
1610079900000|2021-01-08 04:25:00|27887|27867|27889.5|27869.5|27890.3|27870.3|27885.5|27865.5|9
1610080500000|2021-01-08 04:35:00|27887|27867|27885.5|27865.5|27887|27867|27885.5|27865.5|2
1610081100000|2021-01-08 04:45:00|27889.1|27869.1|27885.5|27865.5|27890.3|27870.3|27884.5|27864.5|25
1610081400000|2021-01-08 04:50:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1610082000000|2021-01-08 05:00:00|27885|27865|27883.5|27863.5|27885|27865|27883.5|27863.5|4
1610082300000|2021-01-08 05:05:00|27884|27864|27883|27863|27884|27864|27883|27863|3
1610082900000|2021-01-08 05:15:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|1
1610083200000|2021-01-08 05:20:00|27882.5|27862.5|27878.5|27858.5|27882.5|27862.5|27878|27858|8
1610083500000|2021-01-08 05:25:00|27879|27859|27878.5|27858.5|27879|27859|27878.5|27858.5|2
1610083800000|2021-01-08 05:30:00|27876.3|27856.3|27864.3|27844.3|27876.3|27856.3|27864.3|27844.3|28
1610084100000|2021-01-08 05:35:00|27864.8|27844.8|27863|27843|27865|27845|27859.8|27839.8|25
1610084400000|2021-01-08 05:40:00|27863.5|27843.5|27868|27848|27868|27848|27863|27843|8
1610084700000|2021-01-08 05:45:00|27867.1|27847.1|27865|27845|27867.1|27847.1|27865|27845|4
1610085000000|2021-01-08 05:50:00|27866.8|27846.8|27868|27848|27868|27848|27865|27845|12
1610085300000|2021-01-08 05:55:00|27869.5|27849.5|27868|27848|27869.5|27849.5|27868|27848|4
1610085600000|2021-01-08 06:00:00|27868.5|27848.5|27868|27848|27869.5|27849.5|27868|27848|7
1610085900000|2021-01-08 06:05:00|27864.3|27844.3|27862.5|27842.5|27864.3|27844.3|27859.3|27839.3|14
1610086200000|2021-01-08 06:10:00|27859.3|27839.3|27858|27838|27862.5|27842.5|27857|27837|34
1610086500000|2021-01-08 06:15:00|27853.3|27833.3|27847.5|27827.5|27853.3|27833.3|27847.5|27827.5|13
1610086800000|2021-01-08 06:20:00|27849.9|27829.9|27847.5|27827.5|27853.1|27833.1|27847.5|27827.5|10
1610087100000|2021-01-08 06:25:00|27848|27828|27848.8|27828.8|27853|27833|27848|27828|66
1610087400000|2021-01-08 06:30:00|27852.5|27832.5|27853|27833|27853|27833|27847.5|27827.5|46
1610087700000|2021-01-08 06:35:00|27854|27834|27843|27823|27859.5|27838.5|27841|27821|25
1610088000000|2021-01-08 06:40:00|27843.3|27823.3|27843.5|27823.5|27848|27828|27842.5|27822.5|16
1610088300000|2021-01-08 06:45:00|27844|27824|27848|27828|27848|27828|27842.5|27822.5|15
1610088600000|2021-01-08 06:50:00|27845.5|27825.5|27842.5|27822.5|27845.5|27825.5|27842|27822|8
1610088900000|2021-01-08 06:55:00|27845.5|27825.5|27843.8|27823.8|27848|27828|27842.5|27822.5|44
1610089200000|2021-01-08 07:00:00|27844.5|27824.5|27842.5|27822.5|27847|27827|27842.5|27822.5|21
1610089500000|2021-01-08 07:05:00|27843|27823|27845|27825|27845|27825|27841.3|27821.3|15
1610089800000|2021-01-08 07:10:00|27843|27823|27839.5|27819.5|27845|27825|27839.5|27819.5|4
1610090100000|2021-01-08 07:15:00|27840.5|27820.5|27839.8|27819.8|27847.5|27823.5|27834|27809|14
1610090400000|2021-01-08 07:20:00|27841.8|27821.8|27840|27820|27843.5|27823.5|27840|27820|3
1610090700000|2021-01-08 07:25:00|27839.5|27819.5|27838|27818|27841.5|27821.5|27837.5|27817.5|12
1610091000000|2021-01-08 07:30:00|27837.5|27817.5|27838.5|27818.5|27839|27819|27837.5|27817.5|11
1610091300000|2021-01-08 07:35:00|27839|27819|27839.5|27819.5|27840.5|27820.5|27839|27819|12
1610091600000|2021-01-08 07:40:00|27840.5|27820.5|27849.3|27829.3|27850|27830|27839|27819|30
1610091900000|2021-01-08 07:45:00|27845.3|27825.3|27847.8|27827.8|27850|27830|27845.3|27825.3|24
1610092200000|2021-01-08 07:50:00|27849.3|27829.3|27852.5|27817.5|27854.6|27834.6|27847|27817.5|21
1610092500000|2021-01-08 07:55:00|27853|27818|27855|27835|27859.9|27836.8|27848.5|27817.5|29
1610092800000|2021-01-08 08:00:00|27865|27830|27848.4|27828.4|27865|27840|27847.5|27827.5|57
1610093100000|2021-01-08 08:05:00|27848.3|27828.3|27852.8|27832.8|27854|27834|27848|27828|34
1610093400000|2021-01-08 08:10:00|27853.8|27833.8|27852.2|27832.2|27860|27835.5|27849.3|27824.7|34
1610093700000|2021-01-08 08:15:00|27857.5|27822.5|27847.8|27827.8|27859.7|27827.9|27847.8|27822.5|8
1610094000000|2021-01-08 08:20:00|27855.6|27820.6|27857.5|27822.5|27857.5|27822.5|27855.3|27820.3|3
1610094300000|2021-01-08 08:25:00|27859.7|27824.7|27862.5|27827.5|27864.8|27832.8|27852.8|27824.7|31
1610094600000|2021-01-08 08:30:00|27862.8|27827.8|27855|27835|27862.8|27835|27855|27827.5|3
1610094900000|2021-01-08 08:35:00|27856.2|27836.2|27855|27835|27859|27839|27853.3|27833.3|12
1610095200000|2021-01-08 08:40:00|27852.8|27832.8|27847.8|27827.8|27860|27832.8|27847.8|27824.7|17
1610095500000|2021-01-08 08:45:00|27848.3|27828.3|27851.1|27831.1|27857|27837|27848.3|27828.3|10
1610095800000|2021-01-08 08:50:00|27852.5|27832.5|27847.8|27827.8|27852.5|27832.5|27847.8|27827.8|5
1610096100000|2021-01-08 08:55:00|27848|27828|27855|27835|27865.3|27837.8|27848|27825.5|19
1610096700000|2021-01-08 09:05:00|27853.3|27833.3|27852.5|27832.5|27853.3|27833.3|27852.5|27832.5|2
1610097000000|2021-01-08 09:10:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1610097300000|2021-01-08 09:15:00|27847.5|27827.5|27848|27828|27848|27828|27847.5|27827.5|2
1610097600000|2021-01-08 09:20:00|27847.5|27827.5|27850|27830|27860|27830|27847.5|27819.9|31
1610097900000|2021-01-08 09:25:00|27851|27831|27855.5|27835.5|27855.5|27835.5|27851|27831|7
1610098200000|2021-01-08 09:30:00|27856|27836|27856|27836|27857|27837|27856|27836|4
1610098800000|2021-01-08 09:40:00|27857|27837|27858.5|27838.5|27858.5|27838.5|27857|27837|4
1610099100000|2021-01-08 09:45:00|27857.4|27837.4|27852.9|27832.9|27857.4|27837.4|27852.9|27832.9|11
1610099400000|2021-01-08 09:50:00|27853.2|27833.2|27848.5|27828.5|27853.2|27833.2|27847.5|27827.5|13
1610099700000|2021-01-08 09:55:00|27847.6|27827.6|27848.5|27828.5|27860|27828.5|27847.1|27823|12
1610100000000|2021-01-08 10:00:00|27850|27830|27847|27827|27850|27830|27846.8|27826.8|9
1610100300000|2021-01-08 10:05:00|27843|27823|27842|27822|27843|27823|27842|27822|6
1610100600000|2021-01-08 10:10:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1610100900000|2021-01-08 10:15:00|27843|27823|27842.5|27822.5|27847.5|27827.5|27842.3|27822.3|15
1610101500000|2021-01-08 10:25:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27842.7|27822.7|3
1610101800000|2021-01-08 10:30:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1610102100000|2021-01-08 10:35:00|27844.5|27824.5|27844.5|27824.5|27844.5|27824.5|27843|27823|3
1610102400000|2021-01-08 10:40:00|27843.9|27823.9|27842.5|27822.5|27843.9|27823.9|27841.8|27821.8|4
1610102700000|2021-01-08 10:45:00|27847.5|27827.5|27848.6|27828.6|27848.6|27828.6|27847.5|27827.5|5
1610103600000|2021-01-08 11:00:00|27846.9|27826.9|27847.5|27827.5|27848.7|27828.7|27846.9|27826.9|5
1610104200000|2021-01-08 11:10:00|27846.2|27826.2|27846.5|27826.5|27846.5|27826.5|27845.9|27825.9|3
1610104500000|2021-01-08 11:15:00|27850|27815|27848|27813|27850|27819.4|27839.4|27812.8|6
1610105700000|2021-01-08 11:35:00|27849.3|27814.3|27837.8|27817.8|27849.9|27825|27837.8|27814.3|7
1610106000000|2021-01-08 11:40:00|27837.9|27817.9|27838.7|27818.7|27838.7|27818.7|27836.4|27816.4|7
1610106300000|2021-01-08 11:45:00|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|1
1610106600000|2021-01-08 11:50:00|27840|27820|27837.5|27817.5|27840|27820|27837.5|27817.5|3
1610106900000|2021-01-08 11:55:00|27835.5|27815.5|27837.2|27817.2|27837.5|27817.5|27832.5|27812.5|7
1610107200000|2021-01-08 12:00:00|27837.3|27817.3|27837.4|27817.4|27837.4|27817.4|27836.4|27816.4|4
1610107800000|2021-01-08 12:10:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1610109300000|2021-01-08 12:35:00|27834.4|27814.4|27835|27815|27835|27815|27834.4|27814.4|2
1610109600000|2021-01-08 12:40:00|27836.8|27816.8|27837.7|27817.7|27837.7|27817.7|27836.8|27816.8|2
1610110500000|2021-01-08 12:55:00|27839|27819|27838.7|27818.7|27840.2|27820.2|27837.4|27817.4|10
1610110800000|2021-01-08 13:00:00|27837.8|27817.8|27837.8|27817.8|27839.3|27819.3|27837.8|27817.8|3
1610111100000|2021-01-08 13:05:00|27840|27820|27835|27815|27840|27820|27832.8|27812.8|10
1610111400000|2021-01-08 13:10:00|27836.3|27816.3|27834|27814|27837.5|27817.5|27832.5|27812.5|10
1610111700000|2021-01-08 13:15:00|27835|27815|27838|27818|27841.8|27821.8|27834|27814|13
1610112000000|2021-01-08 13:20:00|27838.5|27818.5|27847.8|27812.8|27848.3|27818.5|27838.5|27812.8|3
1610112300000|2021-01-08 13:25:00|27848.8|27813.8|27848.5|27813.5|27850|27815|27848.5|27813.5|3
1610112600000|2021-01-08 13:30:00|27845.5|27810.5|27850|27815|27850|27815|27843.5|27808.5|8
1610112900000|2021-01-08 13:35:00|27849.5|27814.5|27846.5|27811.5|27849.5|27814.5|27845|27810|7
1610113200000|2021-01-08 13:40:00|27846|27811|27843.5|27808.5|27846|27811|27843.5|27808.5|2
1610113800000|2021-01-08 13:50:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1610114100000|2021-01-08 13:55:00|27832.5|27812.5|27842.2|27807.2|27842.5|27812.5|27832.4|27803.6|11
1610114400000|2021-01-08 14:00:00|27839.7|27804.7|27835|27800|27842.5|27807.5|27835|27800|23
1610114700000|2021-01-08 14:05:00|27842|27807|27840|27805|27842|27807|27835|27800|12
1610115000000|2021-01-08 14:10:00|27841.2|27806.2|27840|27805|27841.2|27806.2|27840|27805|2
1610115300000|2021-01-08 14:15:00|27837.5|27802.5|27835|27800|27837.5|27802.5|27835|27800|2
1610115600000|2021-01-08 14:20:00|27836.2|27801.2|27835|27800|27836.2|27801.2|27835|27800|2
1610115900000|2021-01-08 14:25:00|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|1
1610116200000|2021-01-08 14:30:00|27825.5|27805.5|27827.1|27807.1|27827.1|27807.1|27825.5|27805.5|3
1610116500000|2021-01-08 14:35:00|27826.5|27806.5|27828.5|27808.5|27829.5|27809.5|27825.5|27805.5|10
1610116800000|2021-01-08 14:40:00|27828|27808|27827.8|27807.8|27830.5|27810.5|27827.6|27807.6|8
1610117100000|2021-01-08 14:45:00|27828.5|27808.5|27831.5|27811.5|27833.2|27813.2|27828.3|27808.3|19
1610117400000|2021-01-08 14:50:00|27832.3|27812.3|27837|27817|27837|27817|27832.3|27812.3|19
1610117700000|2021-01-08 14:55:00|27836.5|27816.5|27837|27817|27837|27817|27835.8|27815.8|9
1610118000000|2021-01-08 15:00:00|27837.1|27817.1|27841.1|27821.1|27842|27822|27837.1|27817.1|45
1610118300000|2021-01-08 15:05:00|27837.5|27817.5|27842|27822|27842|27822|27837.3|27817.3|19
1610118600000|2021-01-08 15:10:00|27842.1|27822.1|27852.9|27817.9|27852.9|27826.4|27842.1|27817.4|9
1610118900000|2021-01-08 15:15:00|27853.4|27818.4|27847.6|27827.6|27853.4|27827.6|27847.1|27818.4|3
1610119200000|2021-01-08 15:20:00|27848.6|27828.6|27861|27826|27863.3|27836.8|27848.1|27823.4|27
1610119500000|2021-01-08 15:25:00|27861.5|27826.5|27862.4|27827.4|27863.5|27840.4|27860.4|27826.5|12
1610119800000|2021-01-08 15:30:00|27862|27827|27852.5|27832.5|27863|27832.5|27848.1|27825|17
1610120100000|2021-01-08 15:35:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1610120400000|2021-01-08 15:40:00|27851.6|27831.6|27851.5|27831.5|27852.1|27832.1|27851.5|27831.5|3
1610120700000|2021-01-08 15:45:00|27852.1|27832.1|27851.6|27831.6|27852.1|27832.1|27851.6|27831.6|2
1610121000000|2021-01-08 15:50:00|27851|27831|27851.6|27831.6|27858.6|27832.1|27851|27823.4|8
1610121300000|2021-01-08 15:55:00|27858.6|27823.6|27848.3|27828.3|27859.1|27831|27848.3|27822.9|9
1610121600000|2021-01-08 16:00:00|27847.8|27827.8|27852|27817|27852|27828.3|27842.8|27813.5|8
1610121900000|2021-01-08 16:05:00|27851.5|27816.5|27847.1|27827.1|27853.6|27827.1|27847.1|27815.9|9
1610122200000|2021-01-08 16:10:00|27845.8|27825.8|27861.3|27826.3|27864|27829|27845.8|27819.6|11
1610122500000|2021-01-08 16:15:00|27861.4|27826.4|27858.5|27823.5|27861.4|27833.3|27851|27823|19
1610122800000|2021-01-08 16:20:00|27859.3|27824.3|27860|27825|27860|27831|27851|27823|11
1610123400000|2021-01-08 16:30:00|27860.9|27825.9|27852.9|27832.9|27860.9|27832.9|27852.9|27825.9|2
1610123700000|2021-01-08 16:35:00|27853.4|27833.4|27852.9|27832.9|27856.5|27833.4|27850|27821.5|18
1610124000000|2021-01-08 16:40:00|27853.4|27833.4|27852.9|27832.9|27853.4|27833.4|27852.9|27832.9|6
1610124300000|2021-01-08 16:45:00|27860.1|27825.1|27849.7|27829.7|27861.4|27829.7|27849.7|27823.5|9
1610124600000|2021-01-08 16:50:00|27850.2|27830.2|27850.7|27830.7|27850.7|27830.7|27850.2|27830.2|2
1610124900000|2021-01-08 16:55:00|27851|27831|27861.3|27826.3|27861.3|27831.8|27851|27826.3|3
1610125200000|2021-01-08 17:00:00|27860.8|27825.8|27861.2|27826.2|27861.5|27826.5|27860.4|27825.4|7
1610125500000|2021-01-08 17:05:00|27860.9|27825.9|27862.2|27827.2|27862.7|27835|27854|27825.9|5
1610125800000|2021-01-08 17:10:00|27853.7|27833.7|27847.1|27827.1|27859.5|27833.7|27847.1|27819.6|15
1610126100000|2021-01-08 17:15:00|27847.5|27827.5|27846.2|27826.2|27847.9|27827.9|27845.5|27825.5|7
1610126400000|2021-01-08 17:20:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1610126700000|2021-01-08 17:25:00|27851.2|27831.2|27856.8|27821.8|27857.3|27832.2|27851.2|27821.8|5
1610127000000|2021-01-08 17:30:00|27856.9|27821.9|27856.5|27821.5|27856.9|27821.9|27856.5|27821.5|2
1610127900000|2021-01-08 17:45:00|27857.5|27822.5|27857|27822|27860|27825|27856.5|27821.5|5
1610128500000|2021-01-08 17:55:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1610128800000|2021-01-08 18:00:00|27854.6|27819.6|27855|27820|27855|27820|27854.6|27819.6|2
1610129100000|2021-01-08 18:05:00|27852.5|27832.5|27863|27828|27863|27835|27852.5|27825|9
1610129400000|2021-01-08 18:10:00|27862.5|27827.5|27864|27829|27864|27829|27862.5|27827.5|3
1610129700000|2021-01-08 18:15:00|27864.5|27829.5|27869|27834|27872|27844|27864|27829.5|17
1610130000000|2021-01-08 18:20:00|27869.5|27834.5|27868.5|27833.5|27869.5|27834.5|27868.5|27833.5|3
1610130600000|2021-01-08 18:30:00|27869.5|27834.5|27869.5|27834.5|27869.5|27834.5|27869.5|27834.5|1
1610131200000|2021-01-08 18:40:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1610131500000|2021-01-08 18:45:00|27871.5|27836.5|27871.5|27836.5|27872|27837|27871.5|27836.5|3
1610131800000|2021-01-08 18:50:00|27870|27835|27869.5|27834.5|27870|27835|27869.5|27834.5|2
1610132100000|2021-01-08 18:55:00|27870|27835|27870|27835|27870|27835|27870|27835|1
1610132700000|2021-01-08 19:05:00|27868.3|27833.3|27866|27831|27868.3|27833.3|27863|27828|8
1610133000000|2021-01-08 19:10:00|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|1
1610133900000|2021-01-08 19:25:00|27866|27831|27864.5|27829.5|27866.5|27831.5|27864.5|27829.5|5
1610134500000|2021-01-08 19:35:00|27862.5|27827.5|27861.5|27826.5|27862.5|27827.5|27860|27825|6
1610134800000|2021-01-08 19:40:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1610135100000|2021-01-08 19:45:00|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|1
1610135700000|2021-01-08 19:55:00|27862|27827|27861.5|27826.5|27862.5|27827.5|27861|27826|6
1610136000000|2021-01-08 20:00:00|27861.8|27826.8|27862.5|27827.5|27862.5|27827.5|27861.8|27826.8|2
1610136300000|2021-01-08 20:05:00|27862|27827|27861|27826|27862|27827|27860.5|27825.5|4
1610136600000|2021-01-08 20:10:00|27860.5|27825.5|27861|27826|27861|27826|27860.5|27825.5|2
1610137200000|2021-01-08 20:20:00|27862.5|27827.5|27863|27828|27865|27830|27862.5|27827.5|6
1610137500000|2021-01-08 20:25:00|27863.5|27828.5|27867.5|27832.5|27867.5|27832.5|27863.5|27828.5|5
1610137800000|2021-01-08 20:30:00|27868|27833|27868.5|27833.5|27868.5|27833.5|27868|27833|2
1610138100000|2021-01-08 20:35:00|27868|27833|27868|27833|27868|27833|27867.5|27832.5|3
1610138400000|2021-01-08 20:40:00|27868.5|27833.5|27867.5|27832.5|27868.5|27833.5|27867.5|27832.5|2
1610138700000|2021-01-08 20:45:00|27868|27833|27871.5|27836.5|27872|27837|27868|27833|10
1610139000000|2021-01-08 20:50:00|27872|27837|27872|27837|27877|27842|27872|27837|8
1610139300000|2021-01-08 20:55:00|27872.5|27837.5|27875|27840|27875|27840|27872.5|27837.5|3
1610332200000|2021-01-11 02:30:00|27878|27858|27877.5|27857.5|27885.5|27863|27872.5|27850.5|23
1610332500000|2021-01-11 02:35:00|27878|27858|27880.5|27860.5|27883.5|27863.5|27878|27858|18
1610333100000|2021-01-11 02:45:00|27880|27860|27883|27863|27883|27863|27878|27858|41
1610333400000|2021-01-11 02:50:00|27883.5|27863.5|27883|27863|27887.5|27867.5|27883|27863|7
1610333700000|2021-01-11 02:55:00|27883.5|27863.5|27889.5|27869.5|27890|27870|27883|27863|12
1610334000000|2021-01-11 03:00:00|27889|27869|27888|27868|27889|27869|27888|27868|5
1610334300000|2021-01-11 03:05:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27883.5|27863.5|13
1610334600000|2021-01-11 03:10:00|27885.5|27865.5|27888|27868|27888|27868|27885.5|27865.5|3
1610334900000|2021-01-11 03:15:00|27887.5|27867.5|27888|27868|27888|27868|27887|27867|4
1610335200000|2021-01-11 03:20:00|27887.1|27867.1|27893|27873|27893.1|27873.1|27887.1|27867.1|10
1610335500000|2021-01-11 03:25:00|27892.1|27872.1|27893|27873|27893|27873|27892.1|27872.1|2
1610335800000|2021-01-11 03:30:00|27887.8|27867.8|27885|27865|27889.5|27869.5|27884.5|27864.5|16
1610336100000|2021-01-11 03:35:00|27886|27866|27885|27865|27886|27866|27885|27865|2
1610336400000|2021-01-11 03:40:00|27886|27866|27886.5|27866.5|27886.5|27866.5|27883.5|27863.5|5
1610336700000|2021-01-11 03:45:00|27888|27868|27889|27869|27889|27869|27888|27868|3
1610337000000|2021-01-11 03:50:00|27886.5|27866.5|27889|27869|27889|27869|27886.5|27866.5|2
1610337300000|2021-01-11 03:55:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1610337900000|2021-01-11 04:05:00|27889.5|27869.5|27889|27869|27889.5|27869.5|27889|27869|2
1610338200000|2021-01-11 04:10:00|27889.5|27869.5|27890|27870|27893.5|27873.5|27889|27869|9
1610338500000|2021-01-11 04:15:00|27889|27869|27889.5|27869.5|27891|27871|27888|27868|18
1610338800000|2021-01-11 04:20:00|27890|27870|27893|27873|27893|27873|27889.5|27869.5|14
1610339100000|2021-01-11 04:25:00|27895|27875|27898|27878|27905|27878|27895|27868.3|9
1610339400000|2021-01-11 04:30:00|27899|27879|27900.5|27880.5|27900.6|27880.6|27897.1|27877.1|8
1610339700000|2021-01-11 04:35:00|27900|27880|27898|27878|27900|27880|27898|27878|2
1610340000000|2021-01-11 04:40:00|27895|27875|27895|27875|27895|27875|27893.9|27873.9|3
1610340300000|2021-01-11 04:45:00|27890.3|27870.3|27898|27863|27900|27870.3|27890.3|27862.8|5
1610340600000|2021-01-11 04:50:00|27899|27864|27903|27868|27903|27874|27892.5|27864|5
1610340900000|2021-01-11 04:55:00|27902.5|27867.5|27893|27873|27902.5|27873|27893|27867.5|2
1610341200000|2021-01-11 05:00:00|27894|27874|27893|27873|27903|27878|27893|27867.5|7
1610341800000|2021-01-11 05:10:00|27894|27874|27904.5|27884.5|27906|27886|27894|27874|19
1610342100000|2021-01-11 05:15:00|27899.8|27879.8|27903.3|27883.3|27904.6|27884.6|27899.8|27879.8|7
1610342400000|2021-01-11 05:20:00|27905|27885|27904.5|27884.5|27905|27885|27904|27884|4
1610342700000|2021-01-11 05:25:00|27904|27884|27903.5|27883.5|27904|27884|27903.5|27883.5|2
1610343000000|2021-01-11 05:30:00|27902.5|27882.5|27901.8|27881.8|27903.5|27883.5|27901.5|27881.5|9
1610343300000|2021-01-11 05:35:00|27903.5|27883.5|27898.5|27878.5|27904|27884|27898.5|27878.5|8
1610343600000|2021-01-11 05:40:00|27899|27879|27898.5|27878.5|27899.5|27879.5|27893.5|27873.5|10
1610343900000|2021-01-11 05:45:00|27898|27878|27903|27883|27903.5|27883.5|27898|27878|10
1610344200000|2021-01-11 05:50:00|27902.1|27882.1|27903|27883|27903|27883|27900.8|27880.8|7
1610344500000|2021-01-11 05:55:00|27902|27882|27902.1|27882.1|27903|27883|27902|27882|7
1610344800000|2021-01-11 06:00:00|27903|27883|27903|27883|27904|27884|27900|27880|15
1610345100000|2021-01-11 06:05:00|27902.1|27882.1|27898.5|27878.5|27902.1|27882.1|27898.5|27878.5|5
1610345400000|2021-01-11 06:10:00|27898|27878|27898|27878|27898|27878|27897.1|27877.1|5
1610345700000|2021-01-11 06:15:00|27897.1|27877.1|27893|27873|27904.5|27884.5|27893|27873|41
1610346000000|2021-01-11 06:20:00|27892.1|27872.1|27892|27872|27893|27873|27892|27872|3
1610346300000|2021-01-11 06:25:00|27887.5|27867.5|27887|27867|27887.5|27867.5|27886|27866|9
1610346600000|2021-01-11 06:30:00|27885|27865|27877.8|27857.8|27885|27865|27877.8|27857.8|11
1610346900000|2021-01-11 06:35:00|27879|27859|27878|27858|27880|27860|27878|27858|3
1610347200000|2021-01-11 06:40:00|27876.5|27856.5|27878|27858|27879|27859|27873|27853|10
1610347500000|2021-01-11 06:45:00|27879.5|27859.5|27883|27863|27890.3|27863|27879.5|27855.3|4
1610347800000|2021-01-11 06:50:00|27882.5|27862.5|27878|27858|27882.5|27862.5|27878|27858|8
1610348100000|2021-01-11 06:55:00|27877.5|27857.5|27879|27859|27879|27859|27877.5|27857.5|3
1610348400000|2021-01-11 07:00:00|27880|27860|27885.5|27865.5|27896|27868.5|27880|27857.8|25
1610348700000|2021-01-11 07:05:00|27885|27865|27878.5|27858.5|27885|27865|27877.5|27857.5|20
1610349000000|2021-01-11 07:10:00|27878|27858|27882.8|27862.8|27883|27863|27878|27858|15
1610349300000|2021-01-11 07:15:00|27883|27863|27883|27863|27883|27863|27882.8|27862.8|3
1610349600000|2021-01-11 07:20:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1610349900000|2021-01-11 07:25:00|27882.8|27862.8|27882.8|27862.8|27882.8|27862.8|27882.8|27862.8|1
1610350200000|2021-01-11 07:30:00|27879|27859|27882.8|27862.8|27885|27865|27877.8|27857.8|22
1610350500000|2021-01-11 07:35:00|27884.8|27864.8|27888|27868|27895|27868|27882.5|27857.5|10
1610350800000|2021-01-11 07:40:00|27885|27865|27883|27863|27886.2|27866.2|27883|27863|12
1610351100000|2021-01-11 07:45:00|27883.5|27863.5|27888|27868|27888|27868|27882.5|27862.5|15
1610351400000|2021-01-11 07:50:00|27883.8|27863.8|27888|27868|27888|27868|27883.4|27863.4|11
1610351700000|2021-01-11 07:55:00|27888.5|27868.5|27889|27869|27889|27869|27888.5|27868.5|2
1610352000000|2021-01-11 08:00:00|27887.5|27867.5|27887.3|27867.3|27890.3|27870.3|27883.8|27863.8|11
1610352300000|2021-01-11 08:05:00|27884.5|27864.5|27883.8|27863.8|27885.3|27865.3|27882.5|27862.5|17
1610352600000|2021-01-11 08:10:00|27883|27863|27880.5|27860.5|27883|27863|27879.3|27859.3|12
1610352900000|2021-01-11 08:15:00|27883|27863|27882.5|27862.5|27883.1|27863.1|27875.5|27855.5|46
1610353200000|2021-01-11 08:20:00|27883|27863|27882.5|27862.5|27883.5|27863.5|27877.5|27857.5|14
1610353500000|2021-01-11 08:25:00|27883|27863|27885.5|27865.5|27887|27867|27882.5|27862.5|21
1610353800000|2021-01-11 08:30:00|27889|27869|27887.5|27867.5|27890.5|27870.5|27887.5|27867.5|6
1610354100000|2021-01-11 08:35:00|27887|27867|27883|27863|27887|27867|27883|27863|6
1610354400000|2021-01-11 08:40:00|27883.3|27863.3|27883.5|27863.5|27883.5|27863.5|27883.3|27863.3|2
1610354700000|2021-01-11 08:45:00|27882.5|27862.5|27882.5|27862.5|27883|27863|27882.5|27862.5|3
1610355000000|2021-01-11 08:50:00|27883|27863|27885.5|27865.5|27885.5|27865.5|27883|27863|5
1610355300000|2021-01-11 08:55:00|27884.3|27864.3|27885.5|27865.5|27885.5|27865.5|27883.3|27863.3|3
1610355900000|2021-01-11 09:05:00|27883.5|27863.5|27880.5|27860.5|27883.5|27863.5|27880.5|27860.5|3
1610356200000|2021-01-11 09:10:00|27890.5|27855.5|27882.5|27862.5|27890.5|27862.5|27882.3|27853.3|5
1610356500000|2021-01-11 09:15:00|27884|27864|27883|27863|27885.3|27865.3|27882.5|27862.5|9
1610356800000|2021-01-11 09:20:00|27883.5|27863.5|27891.5|27871.5|27891.5|27871.5|27883.5|27863.5|9
1610357100000|2021-01-11 09:25:00|27891|27871|27902.5|27867.5|27902.8|27871|27890.5|27864.9|5
1610357400000|2021-01-11 09:30:00|27901.8|27866.8|27896|27876|27901.8|27876|27893.3|27866.8|5
1610357700000|2021-01-11 09:35:00|27894|27874|27897.5|27877.5|27904|27879|27887.8|27865.5|23
1610358000000|2021-01-11 09:40:00|27898.5|27878.5|27897.5|27877.5|27907.5|27885|27897.5|27872.5|8
1610358300000|2021-01-11 09:45:00|27898.5|27878.5|27898.1|27878.1|27900|27880|27898.1|27878.1|3
1610358900000|2021-01-11 09:55:00|27899.1|27879.1|27898|27878|27901.5|27881.5|27897.5|27877.5|19
1610359200000|2021-01-11 10:00:00|27901.5|27881.5|27908|27873|27908|27887.8|27901|27867.5|18
1610359500000|2021-01-11 10:05:00|27908.5|27873.5|27908.5|27873.5|27908.5|27873.5|27908.5|27873.5|1
1610359800000|2021-01-11 10:10:00|27903.1|27883.1|27900.5|27880.5|27903.8|27883.8|27900.5|27880.5|7
1610360100000|2021-01-11 10:15:00|27900.9|27880.9|27900.9|27880.9|27900.9|27880.9|27900.9|27880.9|1
1610360700000|2021-01-11 10:25:00|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|1
1610361000000|2021-01-11 10:30:00|27904.8|27884.8|27904.1|27884.1|27904.8|27884.8|27904.1|27884.1|4
1610361300000|2021-01-11 10:35:00|27904.8|27884.8|27905.9|27885.9|27905.9|27885.9|27904.1|27884.1|6
1610361600000|2021-01-11 10:40:00|27909.1|27889.1|27906.7|27886.7|27909.6|27889.6|27905.9|27885.9|7
1610361900000|2021-01-11 10:45:00|27905.5|27885.5|27908.5|27888.5|27908.5|27888.5|27905.5|27885.5|3
1610362200000|2021-01-11 10:50:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1610362500000|2021-01-11 10:55:00|27906.7|27886.7|27905.5|27885.5|27906.7|27886.7|27905.5|27885.5|2
1610362800000|2021-01-11 11:00:00|27906.7|27886.7|27908|27888|27908.5|27888.5|27905.5|27885.5|9
1610363400000|2021-01-11 11:10:00|27908.5|27888.5|27910|27890|27910|27890|27908.5|27888.5|3
1610364000000|2021-01-11 11:20:00|27909.6|27889.6|27909|27889|27909.6|27889.6|27906.5|27886.5|10
1610364300000|2021-01-11 11:25:00|27908.5|27888.5|27909.6|27889.6|27910.5|27890.5|27907|27887|6
1610364600000|2021-01-11 11:30:00|27908.6|27888.6|27909.6|27889.6|27910.3|27890.3|27908.6|27888.6|5
1610364900000|2021-01-11 11:35:00|27910.3|27890.3|27909.6|27889.6|27910.3|27890.3|27909.6|27889.6|2
1610365200000|2021-01-11 11:40:00|27909.1|27889.1|27909.1|27889.1|27911.3|27891.3|27909.1|27889.1|4
1610366700000|2021-01-11 12:05:00|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|1
1610367300000|2021-01-11 12:15:00|27909.2|27889.2|27907.5|27887.5|27909.2|27889.2|27907.5|27887.5|4
1610367600000|2021-01-11 12:20:00|27908|27888|27908|27888|27908.7|27888.7|27908|27888|3
1610368200000|2021-01-11 12:30:00|27907.4|27887.4|27908|27888|27908.8|27888.8|27907.4|27887.4|4
1610368500000|2021-01-11 12:35:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27904.5|27884.5|33
1610368800000|2021-01-11 12:40:00|27908.5|27888.5|27905.3|27885.3|27908.5|27888.5|27905.3|27885.3|50
1610369100000|2021-01-11 12:45:00|27906.8|27886.8|27905.3|27885.3|27908.5|27888.5|27905|27885|6
1610369400000|2021-01-11 12:50:00|27906.4|27886.4|27907.8|27887.8|27908|27888|27905.3|27885.3|12
1610370900000|2021-01-11 13:15:00|27907.5|27887.5|27907.5|27887.5|27908.2|27888.2|27907.5|27887.5|3
1610371500000|2021-01-11 13:25:00|27911.3|27891.3|27910.5|27890.5|27913|27893|27908.5|27888.5|6
1610371800000|2021-01-11 13:30:00|27920.5|27885.5|27920.5|27885.5|27920.5|27885.5|27920.5|27885.5|1
1610372400000|2021-01-11 13:40:00|27921.8|27886.8|27918.2|27898.2|27923|27898.2|27917.5|27886.8|7
1610372700000|2021-01-11 13:45:00|27917.5|27897.5|27917.5|27897.5|27918.2|27898.2|27917.5|27897.5|5
1610373300000|2021-01-11 13:55:00|27918.2|27898.2|27917.5|27897.5|27918.2|27898.2|27917.3|27897.3|8
1610373600000|2021-01-11 14:00:00|27917.4|27897.4|27922.5|27887.5|27925|27897.5|27917.4|27887.5|4
1610373900000|2021-01-11 14:05:00|27923|27888|27926|27891|27926|27891|27923|27888|5
1610374200000|2021-01-11 14:10:00|27925.5|27890.5|27925.5|27890.5|27927|27892|27925.5|27890.5|3
1610374500000|2021-01-11 14:15:00|27919|27899|27927|27892|27927|27899.5|27919|27890.5|12
1610374800000|2021-01-11 14:20:00|27926|27891|27924.5|27889.5|27926|27891|27924|27889|5
1610375100000|2021-01-11 14:25:00|27924|27889|27911|27891|27924|27897.5|27911|27887|12
1610375400000|2021-01-11 14:30:00|27918|27883|27918.5|27883.5|27918.5|27883.5|27918|27883|2
1610375700000|2021-01-11 14:35:00|27912|27892|27922.5|27887.5|27923|27895|27912|27887|11
1610376000000|2021-01-11 14:40:00|27922|27887|27921|27886|27922.5|27887.5|27921|27886|5
1610376300000|2021-01-11 14:45:00|27921.5|27886.5|27921.5|27886.5|27921.5|27886.5|27921.5|27886.5|1
1610376600000|2021-01-11 14:50:00|27922|27887|27916|27896|27922|27896|27915|27887|4
1610377500000|2021-01-11 15:05:00|27916.5|27896.5|27916.5|27896.5|27916.5|27896.5|27916.5|27896.5|1
1610377800000|2021-01-11 15:10:00|27915.5|27895.5|27914.5|27879.5|27916|27895.5|27902.5|27874|53
1610378700000|2021-01-11 15:25:00|27916|27881|27919|27884|27919|27884|27916|27881|5
1610379600000|2021-01-11 15:40:00|27918.5|27883.5|27914|27879|27918.5|27888|27905.1|27878|7
1610379900000|2021-01-11 15:45:00|27907|27887|27907|27887|27907|27887|27907|27887|1
1610380200000|2021-01-11 15:50:00|27906.5|27886.5|27919|27884|27920|27892.4|27906.5|27883.5|7
1610380500000|2021-01-11 15:55:00|27918.5|27883.5|27918.5|27883.5|27919|27884|27918.5|27883.5|3
1610380800000|2021-01-11 16:00:00|27917.5|27882.5|27903|27883|27918.8|27885|27903|27876.3|20
1610381100000|2021-01-11 16:05:00|27901.8|27881.8|27903|27883|27903|27883|27901.8|27881.8|5
1610381400000|2021-01-11 16:10:00|27903.8|27883.8|27915.5|27880.5|27917.5|27883.8|27903|27880.5|8
1610382300000|2021-01-11 16:25:00|27914.3|27879.3|27907.5|27872.5|27914.3|27882|27900.4|27872.5|20
1610382600000|2021-01-11 16:30:00|27898.5|27878.5|27902.5|27867.5|27904|27878.5|27896|27867|9
1610382900000|2021-01-11 16:35:00|27901.5|27866.5|27893|27873|27901.5|27873|27893|27866.5|2
1610383200000|2021-01-11 16:40:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1610383500000|2021-01-11 16:45:00|27892|27872|27892.4|27872.4|27892.5|27872.5|27886.5|27866.5|21
1610383800000|2021-01-11 16:50:00|27896.8|27876.8|27904.3|27869.3|27904.3|27877.4|27892.5|27862.5|15
1610384100000|2021-01-11 16:55:00|27903.8|27868.8|27897.8|27862.8|27903.8|27868.8|27897.5|27862.5|6
1610384400000|2021-01-11 17:00:00|27898.3|27863.3|27900|27865|27900|27865|27898.3|27863.3|2
1610384700000|2021-01-11 17:05:00|27897.5|27862.5|27898|27863|27898|27863|27897.5|27862.5|2
1610385000000|2021-01-11 17:10:00|27897.5|27862.5|27891.5|27871.5|27898|27872|27891.5|27862.5|6
1610385300000|2021-01-11 17:15:00|27891|27871|27898|27863|27898|27871|27891|27863|2
1610385600000|2021-01-11 17:20:00|27898.5|27863.5|27892.5|27872.5|27898.5|27872.5|27892|27863.5|3
1610386200000|2021-01-11 17:30:00|27892.8|27872.8|27889.1|27869.1|27902.5|27877|27889.1|27860.6|11
1610386500000|2021-01-11 17:35:00|27889.6|27869.6|27892.5|27872.5|27892.5|27872.5|27888.8|27868.8|7
1610386800000|2021-01-11 17:40:00|27894|27874|27902.5|27867.5|27903|27876.5|27894|27867|8
1610387100000|2021-01-11 17:45:00|27904|27869|27898.8|27878.8|27905|27878.8|27898.3|27869|6
1610387400000|2021-01-11 17:50:00|27899.8|27879.8|27899.8|27879.8|27899.8|27879.8|27899.8|27879.8|1
1610387700000|2021-01-11 17:55:00|27901.2|27866.2|27901.2|27866.2|27901.9|27866.9|27901|27866|8
1610388000000|2021-01-11 18:00:00|27900.4|27865.4|27892.5|27872.5|27900.4|27873.3|27892.5|27865.3|5
1610388300000|2021-01-11 18:05:00|27892.7|27872.7|27892.5|27872.5|27892.7|27872.7|27892.5|27872.5|2
1610388900000|2021-01-11 18:15:00|27892.4|27872.4|27893.4|27873.4|27893.4|27873.4|27892.4|27872.4|2
1610389200000|2021-01-11 18:20:00|27894.9|27874.9|27903|27868|27903|27878|27891|27868|11
1610389500000|2021-01-11 18:25:00|27897.5|27877.5|27905.5|27870.5|27906|27879|27897.5|27869.5|7
1610390400000|2021-01-11 18:40:00|27906.4|27871.4|27908|27873|27908|27873|27906.4|27871.4|3
1610390700000|2021-01-11 18:45:00|27908.5|27873.5|27915.3|27880.3|27915.3|27880.3|27908.5|27873.5|3
1610394300000|2021-01-11 19:45:00|27915.5|27880.5|27920|27885|27920.5|27885.5|27915.5|27880.5|6
1610394600000|2021-01-11 19:50:00|27920.3|27885.3|27919.3|27884.3|27920.3|27885.3|27919.3|27884.3|3
1610395200000|2021-01-11 20:00:00|27920|27885|27916|27881|27920|27885|27916|27881|4
1610395500000|2021-01-11 20:05:00|27916.5|27881.5|27918.5|27883.5|27918.5|27883.5|27915.5|27880.5|5
1610396100000|2021-01-11 20:15:00|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|1
1610396700000|2021-01-11 20:25:00|27916|27881|27917.5|27882.5|27917.5|27882.5|27916|27881|2
1610397000000|2021-01-11 20:30:00|27917|27882|27917.5|27882.5|27917.5|27882.5|27916|27881|3
1610397900000|2021-01-11 20:45:00|27918.3|27883.3|27917.5|27882.5|27918.3|27883.3|27917.5|27882.5|2
1610398200000|2021-01-11 20:50:00|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|1
1610418600000|2021-01-12 02:30:00|27872.5|27852.5|27868|27848|27872.5|27852.5|27867|27847|7
1610418900000|2021-01-12 02:35:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27867.5|27847.5|5
1610419200000|2021-01-12 02:40:00|27868.5|27848.5|27870|27850|27872.5|27852.5|27867.5|27847.5|32
1610419500000|2021-01-12 02:45:00|27873|27853|27873|27853|27877.5|27857.5|27873|27853|13
1610419800000|2021-01-12 02:50:00|27873.5|27853.5|27879.5|27859.5|27880|27860|27873.5|27853.5|10
1610420100000|2021-01-12 02:55:00|27885.3|27865.3|27880|27860|27885.3|27865.3|27880|27860|20
1610420400000|2021-01-12 03:00:00|27882|27862|27880|27860|27884.5|27864.5|27880|27860|9
1610420700000|2021-01-12 03:05:00|27880.3|27860.3|27878|27858|27890.5|27863|27877.5|27851|17
1610421000000|2021-01-12 03:10:00|27877.2|27857.2|27873|27853|27880.5|27858.4|27873|27845.5|12
1610421300000|2021-01-12 03:15:00|27874|27854|27873|27853|27877.5|27857.5|27872.5|27852.5|7
1610421600000|2021-01-12 03:20:00|27873.5|27853.5|27868|27848|27873.5|27853.5|27868|27848|7
1610421900000|2021-01-12 03:25:00|27868.5|27848.5|27873|27853|27873|27853|27867.8|27847.8|10
1610422200000|2021-01-12 03:30:00|27873.5|27853.5|27879.5|27859.5|27880|27860|27872.5|27852.5|22
1610422800000|2021-01-12 03:40:00|27882|27862|27879.8|27859.8|27884.5|27864.5|27879.8|27859.8|11
1610423100000|2021-01-12 03:45:00|27879.9|27859.9|27879|27859|27882.5|27862.5|27874.8|27854.8|17
1610423400000|2021-01-12 03:50:00|27878.5|27858.5|27884|27864|27885|27865|27878.5|27858.5|10
1610423700000|2021-01-12 03:55:00|27886|27866|27888.3|27868.3|27890.6|27870.6|27884.8|27864.8|14
1610424000000|2021-01-12 04:00:00|27889.2|27869.2|27889|27869|27889.2|27869.2|27889|27869|3
1610424300000|2021-01-12 04:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610425200000|2021-01-12 04:20:00|27893.8|27873.8|27905|27870|27905|27877.5|27892.6|27867.7|17
1610425500000|2021-01-12 04:25:00|27905.5|27870.5|27907.5|27872.5|27908|27873|27905.5|27870.5|4
1610426100000|2021-01-12 04:35:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905|27870|3
1610426700000|2021-01-12 04:45:00|27907.5|27872.5|27905|27870|27907.5|27872.5|27905|27870|2
1610427000000|2021-01-12 04:50:00|27905.3|27870.3|27905|27870|27907.8|27872.8|27905|27870|8
1610427300000|2021-01-12 04:55:00|27905.5|27870.5|27905.5|27870.5|27908|27873|27905|27870|6
1610428200000|2021-01-12 05:10:00|27906|27871|27903|27883|27909|27883|27901.7|27871|5
1610428500000|2021-01-12 05:15:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1610428800000|2021-01-12 05:20:00|27902.5|27867.5|27888|27868|27902.5|27870.7|27887.5|27860.5|15
1610429100000|2021-01-12 05:25:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610430000000|2021-01-12 05:40:00|27885|27865|27883|27863|27885|27865|27883|27863|2
1610430300000|2021-01-12 05:45:00|27882.1|27862.1|27877.5|27857.5|27882.1|27862.1|27877.5|27857.5|6
1610430600000|2021-01-12 05:50:00|27881|27861|27892.5|27857.5|27894.5|27867.3|27881|27857.5|12
1610430900000|2021-01-12 05:55:00|27892|27857|27883|27863|27892|27863|27880.5|27857|8
1610431200000|2021-01-12 06:00:00|27882.5|27862.5|27884|27864|27889|27869|27881|27861|25
1610431500000|2021-01-12 06:05:00|27885.2|27865.2|27887|27867|27887|27867|27885.2|27865.2|3
1610431800000|2021-01-12 06:10:00|27884|27864|27886.5|27866.5|27886.5|27866.5|27881|27861|18
1610432100000|2021-01-12 06:15:00|27886|27866|27886.5|27866.5|27886.5|27866.5|27884|27864|5
1610432400000|2021-01-12 06:20:00|27888|27868|27886|27866|27898.5|27871|27886|27863|15
1610432700000|2021-01-12 06:25:00|27885.5|27865.5|27886|27866|27886|27866|27879.1|27859.1|14
1610433000000|2021-01-12 06:30:00|27888|27868|27881.5|27861.5|27888|27868|27881.5|27861.5|6
1610433300000|2021-01-12 06:35:00|27883|27863|27880|27860|27883|27863|27879|27859|8
1610433600000|2021-01-12 06:40:00|27881.5|27861.5|27887.5|27867.5|27887.5|27867.5|27881.5|27861.5|15
1610433900000|2021-01-12 06:45:00|27886.5|27866.5|27882|27862|27886.5|27866.5|27881.5|27861.5|6
1610434200000|2021-01-12 06:50:00|27881.5|27861.5|27885.5|27865.5|27891.3|27867|27881.5|27856.3|10
1610434500000|2021-01-12 06:55:00|27886|27866|27882.5|27862.5|27888.5|27868.5|27878.8|27858.8|24
1610434800000|2021-01-12 07:00:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1610435100000|2021-01-12 07:05:00|27883.5|27863.5|27889.3|27869.3|27890|27870|27883.5|27863.5|12
1610435400000|2021-01-12 07:10:00|27887.1|27867.1|27886.5|27866.5|27887.5|27867.5|27886.5|27866.5|4
1610435700000|2021-01-12 07:15:00|27888|27868|27888|27868|27888.5|27868.5|27888|27868|3
1610436000000|2021-01-12 07:20:00|27887.5|27867.5|27877|27857|27888|27868|27875.5|27855.5|16
1610436300000|2021-01-12 07:25:00|27876.5|27856.5|27883|27863|27892|27864.5|27874.5|27846.2|35
1610436600000|2021-01-12 07:30:00|27882.2|27862.2|27883|27863|27887.7|27865.3|27877.5|27852.7|51
1610436900000|2021-01-12 07:35:00|27882.1|27862.1|27883|27863|27885|27865|27882.1|27862.1|7
1610437200000|2021-01-12 07:40:00|27887.3|27867.3|27888|27868|27892.5|27872.5|27887.1|27867.1|20
1610437500000|2021-01-12 07:45:00|27890.3|27870.3|27888|27868|27892.5|27872.5|27887.5|27867.5|11
1610437800000|2021-01-12 07:50:00|27888.5|27868.5|27888|27868|27892.8|27872.8|27887.5|27867.5|24
1610438100000|2021-01-12 07:55:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27887.1|27867.1|4
1610438400000|2021-01-12 08:00:00|27887.1|27867.1|27888|27868|27888|27868|27887.1|27867.1|2
1610438700000|2021-01-12 08:05:00|27888.5|27868.5|27888|27868|27890|27870|27888|27868|5
1610439300000|2021-01-12 08:15:00|27888.5|27868.5|27890|27870|27892.5|27872.5|27888.5|27868.5|5
1610439600000|2021-01-12 08:20:00|27890.5|27870.5|27894.5|27874.5|27895.5|27875.5|27890|27870|9
1610440200000|2021-01-12 08:30:00|27896|27876|27896.5|27876.5|27896.5|27876.5|27896|27876|2
1610440500000|2021-01-12 08:35:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1610440800000|2021-01-12 08:40:00|27896.5|27876.5|27899.1|27879.1|27903.5|27883.5|27895|27875|36
1610441100000|2021-01-12 08:45:00|27899|27879|27904.5|27884.5|27904.5|27884.5|27899|27879|8
1610441400000|2021-01-12 08:50:00|27906|27886|27904.5|27884.5|27907|27887|27904.5|27884.5|10
1610441700000|2021-01-12 08:55:00|27905.5|27885.5|27903.8|27883.8|27905.5|27885.5|27903.8|27883.8|4
1610442000000|2021-01-12 09:00:00|27905|27885|27902.8|27882.8|27905.1|27885.1|27895.3|27875.3|31
1610442300000|2021-01-12 09:05:00|27901|27881|27899|27879|27901|27881|27898.5|27878.5|8
1610442600000|2021-01-12 09:10:00|27898|27878|27896.5|27876.5|27903|27879|27893|27868|11
1610442900000|2021-01-12 09:15:00|27896|27876|27895.5|27875.5|27903|27877.5|27895.5|27867.5|7
1610443200000|2021-01-12 09:20:00|27895|27875|27898.1|27878.1|27898.1|27878.1|27893|27873|25
1610443500000|2021-01-12 09:25:00|27898|27878|27893|27873|27898|27878|27892.5|27872.5|7
1610443800000|2021-01-12 09:30:00|27894|27874|27902.5|27882.5|27902.5|27882.5|27894|27874|8
1610444100000|2021-01-12 09:35:00|27902.7|27882.7|27902.5|27882.5|27903.2|27883.2|27897.5|27877.5|12
1610444400000|2021-01-12 09:40:00|27901.9|27881.9|27900.5|27880.5|27902.5|27882.5|27900.5|27880.5|3
1610444700000|2021-01-12 09:45:00|27900|27880|27895.5|27875.5|27900|27880|27895.5|27875.5|3
1610445000000|2021-01-12 09:50:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1610445300000|2021-01-12 09:55:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1610445600000|2021-01-12 10:00:00|27892.4|27872.4|27893|27873|27893|27873|27892.4|27872.4|2
1610445900000|2021-01-12 10:05:00|27891.5|27871.5|27892|27872|27892|27872|27891.5|27871.5|2
1610446200000|2021-01-12 10:10:00|27892.4|27872.4|27893|27873|27893|27873|27892.4|27872.4|3
1610446500000|2021-01-12 10:15:00|27892.8|27872.8|27893|27873|27898|27878|27892.8|27872.8|14
1610446800000|2021-01-12 10:20:00|27894|27874|27897.4|27877.4|27900.5|27880.5|27894|27874|9
1610448000000|2021-01-12 10:40:00|27895.4|27875.4|27895|27875|27897.4|27877.4|27895|27875|3
1610448300000|2021-01-12 10:45:00|27895.5|27875.5|27897.4|27877.4|27897.4|27877.4|27895.5|27875.5|2
1610448600000|2021-01-12 10:50:00|27897.9|27877.9|27897.9|27877.9|27898.5|27878.5|27897.9|27877.9|3
1610448900000|2021-01-12 10:55:00|27897.4|27877.4|27888.2|27868.2|27897.4|27877.4|27887.7|27867.7|17
1610449200000|2021-01-12 11:00:00|27888|27868|27890|27870|27890|27870|27885|27865|8
1610450700000|2021-01-12 11:25:00|27888.5|27868.5|27893|27873|27893|27873|27888.5|27868.5|12
1610451000000|2021-01-12 11:30:00|27892.9|27872.9|27890|27870|27893.5|27873.5|27890|27870|7
1610451300000|2021-01-12 11:35:00|27888.5|27868.5|27893.5|27873.5|27893.5|27873.5|27888.5|27868.5|4
1610451600000|2021-01-12 11:40:00|27894|27874|27893.5|27873.5|27898|27878|27893.5|27873.5|6
1610451900000|2021-01-12 11:45:00|27894|27874|27898.5|27878.5|27898.5|27878.5|27894|27874|4
1610452200000|2021-01-12 11:50:00|27898|27878|27898|27878|27898|27878|27897.4|27877.4|3
1610452500000|2021-01-12 11:55:00|27896|27876|27895.5|27875.5|27896|27876|27895|27875|4
1610452800000|2021-01-12 12:00:00|27895|27875|27895|27875|27895.5|27875.5|27895|27875|3
1610453100000|2021-01-12 12:05:00|27894|27874|27898|27878|27898|27878|27893|27873|4
1610453700000|2021-01-12 12:15:00|27900.5|27880.5|27905.5|27870.5|27907|27880.5|27898|27870.5|9
1610454000000|2021-01-12 12:20:00|27905|27870|27898|27878|27907.5|27878|27898|27868|6
1610454300000|2021-01-12 12:25:00|27896|27876|27895|27875|27896|27876|27895|27875|3
1610455200000|2021-01-12 12:40:00|27898.8|27878.8|27898.5|27878.5|27899|27879|27897.8|27877.8|5
1610455500000|2021-01-12 12:45:00|27897|27877|27896.5|27876.5|27900|27880|27896.5|27876.5|5
1610456100000|2021-01-12 12:55:00|27892.2|27872.2|27888.7|27868.7|27894.5|27874.5|27888.7|27868.7|28
1610456400000|2021-01-12 13:00:00|27888.2|27868.2|27888.5|27868.5|27892|27872|27887.8|27867.8|19
1610456700000|2021-01-12 13:05:00|27892|27872|27894|27874|27902.5|27874|27892|27864|8
1610457000000|2021-01-12 13:10:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610457300000|2021-01-12 13:15:00|27892|27872|27893.5|27873.5|27894|27874|27892|27872|3
1610457600000|2021-01-12 13:20:00|27895|27875|27897|27877|27897|27877|27893.5|27873.5|4
1610458200000|2021-01-12 13:30:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1610458500000|2021-01-12 13:35:00|27899|27879|27899|27879|27899|27879|27898.5|27878.5|3
1610458800000|2021-01-12 13:40:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1610459100000|2021-01-12 13:45:00|27898.3|27878.3|27897|27877|27898.3|27878.3|27897|27877|2
1610459400000|2021-01-12 13:50:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610459700000|2021-01-12 13:55:00|27897|27877|27898.5|27878.5|27899|27879|27897|27877|3
1610460000000|2021-01-12 14:00:00|27898.6|27878.6|27905|27870|27906|27879|27898|27870|6
1610460300000|2021-01-12 14:05:00|27899|27879|27905.8|27870.8|27906.3|27883|27899|27870|12
1610460600000|2021-01-12 14:10:00|27906.3|27871.3|27892.5|27872.5|27906.3|27875|27892.5|27868.8|10
1610460900000|2021-01-12 14:15:00|27893.5|27873.5|27898.8|27863.8|27898.8|27873.5|27892.5|27863.8|3
1610461200000|2021-01-12 14:20:00|27899.3|27864.3|27891.8|27871.8|27900|27873|27891.4|27864.3|8
1610461500000|2021-01-12 14:25:00|27891.5|27871.5|27896.8|27876.8|27896.8|27876.8|27891.5|27871.5|10
1610461800000|2021-01-12 14:30:00|27895|27875|27903.5|27868.5|27903.8|27875|27893|27868.5|4
1610462100000|2021-01-12 14:35:00|27903.8|27868.8|27892.5|27872.5|27903.8|27876|27892.5|27868|8
1610462400000|2021-01-12 14:40:00|27893|27873|27896|27876|27896.4|27876.4|27891.8|27871.8|9
1610462700000|2021-01-12 14:45:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610463000000|2021-01-12 14:50:00|27895.5|27875.5|27891.4|27871.4|27896|27876|27891.4|27871.4|7
1610463300000|2021-01-12 14:55:00|27890.9|27870.9|27897.3|27877.3|27897.6|27877.6|27890.9|27870.9|8
1610463600000|2021-01-12 15:00:00|27897.2|27877.2|27897.1|27877.1|27897.6|27877.6|27897|27877|5
1610463900000|2021-01-12 15:05:00|27894|27874|27893.5|27873.5|27894|27874|27893.5|27873.5|2
1610464200000|2021-01-12 15:10:00|27894|27874|27896.4|27876.4|27896.4|27876.4|27894|27874|6
1610464500000|2021-01-12 15:15:00|27896|27876|27897.5|27877.5|27897.5|27877.5|27896|27876|3
1610464800000|2021-01-12 15:20:00|27897|27877|27897|27877|27897.5|27877.5|27897|27877|3
1610465100000|2021-01-12 15:25:00|27894.5|27874.5|27902.5|27867.5|27903|27875.5|27890.9|27867.5|9
1610465400000|2021-01-12 15:30:00|27896.5|27876.5|27895.9|27875.9|27902.1|27876.5|27895.9|27867.1|6
1610465700000|2021-01-12 15:35:00|27895.5|27875.5|27894.5|27874.5|27895.5|27875.5|27893.5|27873.5|4
1610466900000|2021-01-12 15:55:00|27895|27875|27893|27873|27902|27876|27888.9|27867|19
1610467200000|2021-01-12 16:00:00|27892.9|27872.9|27892|27872|27900.9|27873.8|27888.8|27865.9|17
1610467500000|2021-01-12 16:05:00|27899|27864|27888.4|27868.4|27899|27868.4|27888.4|27863.5|3
1610467800000|2021-01-12 16:10:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1610468100000|2021-01-12 16:15:00|27886.9|27866.9|27888|27868|27888|27868|27886|27866|8
1610468400000|2021-01-12 16:20:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1610468700000|2021-01-12 16:25:00|27893|27858|27889|27869|27896|27869|27889|27857|6
1610469000000|2021-01-12 16:30:00|27888.6|27868.6|27890.5|27870.5|27891.5|27871.5|27888.6|27868.6|10
1610469300000|2021-01-12 16:35:00|27890|27870|27893.4|27873.4|27894.1|27874.1|27890|27870|8
1610469600000|2021-01-12 16:40:00|27892.4|27872.4|27893.2|27873.2|27895.7|27875.7|27889.5|27869.5|11
1610469900000|2021-01-12 16:45:00|27893.7|27873.7|27893.5|27873.5|27893.7|27873.7|27893.2|27873.2|3
1610470500000|2021-01-12 16:55:00|27893|27873|27890|27870|27893|27873|27889.5|27869.5|6
1610470800000|2021-01-12 17:00:00|27891.5|27871.5|27892.5|27872.5|27892.5|27872.5|27891.5|27871.5|3
1610471100000|2021-01-12 17:05:00|27890|27870|27904|27869|27904|27874.5|27890|27868|10
1610471400000|2021-01-12 17:10:00|27903.5|27868.5|27897.5|27877.5|27903.5|27877.5|27897|27867.5|8
1610471700000|2021-01-12 17:15:00|27907.5|27872.5|27901.5|27881.5|27907.5|27881.5|27901.5|27872.5|2
1610472000000|2021-01-12 17:20:00|27902.5|27882.5|27900|27880|27902.5|27882.5|27900|27880|6
1610472300000|2021-01-12 17:25:00|27905|27870|27905|27870|27905|27870|27905|27870|1
1610472600000|2021-01-12 17:30:00|27903|27868|27905.5|27870.5|27905.5|27870.5|27902.5|27867.5|4
1610473500000|2021-01-12 17:45:00|27906.5|27871.5|27905.5|27870.5|27906.5|27880.5|27900.5|27870.5|3
1610474100000|2021-01-12 17:55:00|27892|27872|27897.5|27862.5|27899.5|27872|27892|27862.5|4
1610474400000|2021-01-12 18:00:00|27891.3|27871.3|27888.8|27868.8|27897.5|27872.5|27888.4|27862.5|11
1610474700000|2021-01-12 18:05:00|27888.4|27868.4|27897.5|27862.5|27898|27870|27887.8|27862|8
1610475000000|2021-01-12 18:10:00|27895.3|27860.3|27890|27870|27896|27870|27890|27860.3|4
1610475300000|2021-01-12 18:15:00|27894.8|27874.8|27905.5|27870.5|27905.5|27874.8|27894.8|27870|4
1610475600000|2021-01-12 18:20:00|27905|27870|27905|27870|27905|27870|27905|27870|1
1610475900000|2021-01-12 18:25:00|27904.4|27869.4|27904.4|27869.4|27904.4|27869.4|27902.4|27867.4|3
1610476200000|2021-01-12 18:30:00|27905|27870|27895.5|27860.5|27905|27870|27895.5|27860.5|6
1610476500000|2021-01-12 18:35:00|27898|27863|27887.5|27867.5|27898|27868.5|27887|27863|4
1610476800000|2021-01-12 18:40:00|27888|27868|27888|27868|27888|27868|27885.5|27865.5|5
1610477400000|2021-01-12 18:50:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610477700000|2021-01-12 18:55:00|27887|27867|27886|27866|27887|27867|27885.3|27865.3|5
1610478000000|2021-01-12 19:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1610478600000|2021-01-12 19:10:00|27886|27866|27887|27867|27887|27867|27883.8|27863.8|6
1610478900000|2021-01-12 19:15:00|27886.5|27866.5|27895|27860|27895|27868|27883.8|27860|10
1610479500000|2021-01-12 19:25:00|27894.5|27859.5|27894.5|27859.5|27894.5|27859.5|27894.5|27859.5|1
1610479800000|2021-01-12 19:30:00|27880.9|27860.9|27883.8|27863.8|27887|27867|27880.9|27860.9|10
1610480100000|2021-01-12 19:35:00|27883.3|27863.3|27883|27863|27894.5|27867|27881.4|27852.5|54
1610480400000|2021-01-12 19:40:00|27882.5|27862.5|27882.5|27862.5|27883.3|27863.3|27882.3|27862.3|6
1610480700000|2021-01-12 19:45:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|2
1610481000000|2021-01-12 19:50:00|27885.5|27865.5|27892.5|27857.5|27896|27870.5|27882.2|27854.7|18
1610481300000|2021-01-12 19:55:00|27892|27857|27892.5|27857.5|27892.5|27857.5|27892|27857|2
1610482200000|2021-01-12 20:10:00|27884|27864|27884.5|27864.5|27884.5|27864.5|27884|27864|2
1610482500000|2021-01-12 20:15:00|27881.5|27861.5|27890|27855|27890|27862|27880|27854.5|10
1610483100000|2021-01-12 20:25:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1610483400000|2021-01-12 20:30:00|27879|27859|27880|27860|27880|27860|27879|27859|3
1610483700000|2021-01-12 20:35:00|27874.5|27854.5|27885|27850|27887|27860.5|27874.5|27849.5|18
1610484000000|2021-01-12 20:40:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1610484900000|2021-01-12 20:55:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27878|27858|2
1610505000000|2021-01-13 02:30:00|27843.5|27823.5|27843.8|27823.8|27848.5|27828.5|27843.5|27823.5|15
1610505300000|2021-01-13 02:35:00|27844.3|27824.3|27845.3|27825.3|27849|27829|27843.8|27823.8|16
1610505600000|2021-01-13 02:40:00|27845|27825|27849.5|27829.5|27849.5|27829.5|27844.5|27824.5|8
1610505900000|2021-01-13 02:45:00|27849|27829|27852|27832|27854|27834|27849|27829|15
1610506200000|2021-01-13 02:50:00|27850.2|27830.2|27857.5|27837.5|27859|27839|27848.5|27828.5|35
1610506500000|2021-01-13 02:55:00|27857|27837|27856.5|27836.5|27859|27839|27856.5|27836.5|4
1610506800000|2021-01-13 03:00:00|27857|27837|27858.3|27838.3|27862.5|27842.5|27852|27832|23
1610507100000|2021-01-13 03:05:00|27857.9|27837.9|27857|27837|27862|27842|27857|27837|21
1610507400000|2021-01-13 03:10:00|27863|27843|27859|27839|27863|27843|27859|27839|7
1610507700000|2021-01-13 03:15:00|27858.3|27838.3|27859|27839|27862|27842|27857|27837|19
1610508300000|2021-01-13 03:25:00|27860|27840|27863|27843|27864.5|27844.5|27860|27840|6
1610508900000|2021-01-13 03:35:00|27864|27844|27879|27844|27901|27866|27864|27841.5|48
1610509200000|2021-01-13 03:40:00|27879.5|27844.5|27877|27842|27887.5|27852.5|27874.5|27839.5|30
1610509500000|2021-01-13 03:45:00|27877.5|27842.5|27874.5|27854.5|27879.5|27856.2|27874|27842.5|14
1610509800000|2021-01-13 03:50:00|27876|27856|27889.5|27854.5|27900.5|27865.5|27876|27854|24
1610510100000|2021-01-13 03:55:00|27889|27854|27877|27857|27889|27859|27877|27852.3|8
1610510400000|2021-01-13 04:00:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1610510700000|2021-01-13 04:05:00|27874|27854|27869|27849|27874|27854|27869|27849|8
1610511000000|2021-01-13 04:10:00|27867|27847|27871.5|27851.5|27872|27852|27866.5|27846.5|7
1610511300000|2021-01-13 04:15:00|27872|27852|27871.5|27851.5|27872|27852|27871.5|27851.5|2
1610512200000|2021-01-13 04:30:00|27872.5|27852.5|27876.5|27856.5|27876.5|27856.5|27872.5|27852.5|3
1610512500000|2021-01-13 04:35:00|27878|27858|27876.5|27856.5|27879.7|27859.7|27876|27856|14
1610512800000|2021-01-13 04:40:00|27877|27857|27877|27857|27877|27857|27876.5|27856.5|3
1610513100000|2021-01-13 04:45:00|27876.5|27856.5|27882|27862|27883.5|27863.5|27876.5|27856.5|12
1610513400000|2021-01-13 04:50:00|27881.5|27861.5|27881.2|27861.2|27881.5|27861.5|27879|27859|16
1610513700000|2021-01-13 04:55:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|1
1610514000000|2021-01-13 05:00:00|27880|27860|27881.5|27861.5|27881.5|27861.5|27877.8|27857.8|5
1610514300000|2021-01-13 05:05:00|27881|27861|27881.5|27861.5|27881.5|27861.5|27881|27861|2
1610514600000|2021-01-13 05:10:00|27880.5|27860.5|27881.2|27861.2|27881.2|27861.2|27879.7|27859.7|10
1610514900000|2021-01-13 05:15:00|27881.5|27861.5|27876.5|27856.5|27881.5|27861.5|27875.7|27855.7|9
1610515800000|2021-01-13 05:30:00|27877.2|27857.2|27881|27861|27881.5|27861.5|27876.5|27856.5|9
1610516100000|2021-01-13 05:35:00|27880.5|27860.5|27885.7|27865.7|27885.7|27865.7|27880.5|27860.5|4
1610516400000|2021-01-13 05:40:00|27886.2|27866.2|27884.1|27864.1|27887.2|27867.2|27884.1|27864.1|7
1610516700000|2021-01-13 05:45:00|27885|27865|27884|27864|27885|27865|27880|27860|15
1610517000000|2021-01-13 05:50:00|27882|27862|27891.3|27856.3|27891.8|27868.6|27881.5|27854.5|14
1610517300000|2021-01-13 05:55:00|27891.5|27856.5|27876.7|27856.7|27891.5|27862.5|27872.2|27848|43
1610517600000|2021-01-13 06:00:00|27878|27858|27876.5|27856.5|27885.7|27863|27876|27850.2|17
1610517900000|2021-01-13 06:05:00|27874.1|27854.1|27868|27848|27874.1|27854.1|27865.2|27845.2|36
1610518200000|2021-01-13 06:10:00|27868.5|27848.5|27869|27849|27873.5|27853.5|27864|27844|31
1610518500000|2021-01-13 06:15:00|27868.5|27848.5|27868|27848|27872.5|27852.5|27866.5|27846.5|10
1610518800000|2021-01-13 06:20:00|27868.5|27848.5|27861.5|27841.5|27872.5|27852.5|27861.5|27841.5|27
1610519100000|2021-01-13 06:25:00|27862|27842|27861.5|27841.5|27862|27842|27861.5|27841.5|3
1610519400000|2021-01-13 06:30:00|27863|27843|27862|27842|27863|27843|27861.5|27841.5|7
1610519700000|2021-01-13 06:35:00|27863.5|27843.5|27863|27843|27866.5|27846.5|27858.3|27838.3|32
1610520000000|2021-01-13 06:40:00|27863.5|27843.5|27859|27839|27863.5|27843.5|27855.3|27835.3|28
1610520300000|2021-01-13 06:45:00|27861.8|27841.8|27864|27844|27864.5|27844.5|27861.3|27841.3|13
1610520600000|2021-01-13 06:50:00|27864.5|27844.5|27868.5|27848.5|27868.5|27848.5|27864.5|27844.5|4
1610520900000|2021-01-13 06:55:00|27866.8|27846.8|27868.5|27848.5|27869|27849|27866.8|27846.8|5
1610521200000|2021-01-13 07:00:00|27868.3|27848.3|27868.5|27848.5|27868.5|27848.5|27866.8|27846.8|6
1610521500000|2021-01-13 07:05:00|27867.5|27847.5|27873.5|27853.5|27875.3|27855.3|27867.5|27847.5|11
1610521800000|2021-01-13 07:10:00|27874|27854|27890.1|27855.1|27894.8|27860.5|27873|27850.3|36
1610522100000|2021-01-13 07:15:00|27887.8|27852.8|27883|27863|27892.8|27863.5|27880|27852.8|23
1610522400000|2021-01-13 07:20:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1610522700000|2021-01-13 07:25:00|27882.5|27862.5|27883|27863|27883|27863|27881.5|27861.5|3
1610523000000|2021-01-13 07:30:00|27882.5|27862.5|27883|27863|27893.8|27863|27878|27850.3|21
1610523300000|2021-01-13 07:35:00|27882.5|27862.5|27892|27857|27892|27867.5|27880|27852|13
1610523600000|2021-01-13 07:40:00|27887.5|27867.5|27887.5|27867.5|27890|27870|27886|27866|8
1610523900000|2021-01-13 07:45:00|27888.3|27868.3|27897.5|27877.5|27904.7|27878.6|27887.5|27867|19
1610524200000|2021-01-13 07:50:00|27895|27875|27897.2|27862.2|27905|27876.7|27886|27855|28
1610524500000|2021-01-13 07:55:00|27897.7|27862.7|27891.7|27871.7|27900|27872.2|27891.7|27862.2|9
1610524800000|2021-01-13 08:00:00|27892.2|27872.2|27892.9|27872.9|27905|27876.2|27892.2|27865|18
1610525100000|2021-01-13 08:05:00|27892.5|27872.5|27897|27862|27902|27872.5|27891.5|27862|5
1610525400000|2021-01-13 08:10:00|27897.5|27862.5|27887.5|27867.5|27897.5|27871.2|27887.5|27862.5|5
1610525700000|2021-01-13 08:15:00|27888.5|27868.5|27890|27870|27900|27870|27887.2|27859.2|11
1610526000000|2021-01-13 08:20:00|27889.5|27869.5|27897.5|27877.5|27897.5|27877.5|27889.5|27869.5|9
1610526300000|2021-01-13 08:25:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1610526600000|2021-01-13 08:30:00|27901.6|27881.6|27902|27882|27902.5|27882.5|27899.5|27879.5|8
1610526900000|2021-01-13 08:35:00|27903.8|27883.8|27900|27880|27903.8|27883.8|27900|27880|4
1610527200000|2021-01-13 08:40:00|27899.3|27879.3|27898|27878|27899.3|27879.3|27898|27878|2
1610527500000|2021-01-13 08:45:00|27898.5|27878.5|27908|27888|27908|27888|27895|27875|10
1610527800000|2021-01-13 08:50:00|27907|27887|27903.4|27883.4|27908|27888|27902.5|27882.5|22
1610528100000|2021-01-13 08:55:00|27903.3|27883.3|27905.5|27885.5|27905.5|27885.5|27903.3|27883.3|2
1610528400000|2021-01-13 09:00:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1610528700000|2021-01-13 09:05:00|27906|27886|27903|27883|27908.5|27888.5|27903|27883|11
1610529000000|2021-01-13 09:10:00|27903.5|27883.5|27901|27881|27906|27886|27901|27881|9
1610529300000|2021-01-13 09:15:00|27898|27878|27901|27881|27901|27881|27898|27878|3
1610530200000|2021-01-13 09:30:00|27899.5|27879.5|27901|27881|27901|27881|27899|27879|7
1610530500000|2021-01-13 09:35:00|27901.5|27881.5|27899|27879|27901.8|27881.8|27899|27879|7
1610530800000|2021-01-13 09:40:00|27901|27881|27901|27881|27901|27881|27901|27881|1
1610531100000|2021-01-13 09:45:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27902.5|27882.5|2
1610531400000|2021-01-13 09:50:00|27901.8|27881.8|27902.5|27882.5|27902.5|27882.5|27901.8|27881.8|3
1610531700000|2021-01-13 09:55:00|27901.8|27881.8|27901.5|27881.5|27904.5|27884.5|27898.5|27878.5|15
1610532000000|2021-01-13 10:00:00|27904.5|27884.5|27903.6|27883.6|27907.1|27887.1|27903|27883|16
1610532300000|2021-01-13 10:05:00|27904.1|27884.1|27904|27884|27904.1|27884.1|27904|27884|2
1610532900000|2021-01-13 10:15:00|27904.6|27884.6|27908.5|27888.5|27909|27889|27903.5|27883.5|11
1610533500000|2021-01-13 10:25:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1610533800000|2021-01-13 10:30:00|27908.5|27888.5|27910|27890|27910.5|27890.5|27908.5|27888.5|4
1610534100000|2021-01-13 10:35:00|27911.5|27891.5|27909|27889|27911.5|27891.5|27908.5|27888.5|7
1610534400000|2021-01-13 10:40:00|27908.5|27888.5|27907.8|27887.8|27908.5|27888.5|27904.6|27884.6|8
1610534700000|2021-01-13 10:45:00|27908.3|27888.3|27908.3|27888.3|27908.3|27888.3|27908.3|27888.3|1
1610535000000|2021-01-13 10:50:00|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|1
1610535300000|2021-01-13 10:55:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1610535600000|2021-01-13 11:00:00|27908.5|27888.5|27904|27884|27908.9|27888.9|27899.5|27873|14
1610535900000|2021-01-13 11:05:00|27903.5|27883.5|27909|27889|27909.1|27889.1|27903.5|27883.5|7
1610538300000|2021-01-13 11:45:00|27908.5|27888.5|27906|27886|27908.5|27888.5|27906|27886|4
1610538600000|2021-01-13 11:50:00|27908.3|27888.3|27908|27888|27908.5|27888.5|27906|27886|8
1610538900000|2021-01-13 11:55:00|27908.5|27888.5|27909|27889|27909.5|27889.5|27908.5|27888.5|5
1610539800000|2021-01-13 12:10:00|27908.5|27888.5|27909|27889|27909|27889|27906|27886|4
1610540100000|2021-01-13 12:15:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|1
1610541900000|2021-01-13 12:45:00|27908.8|27888.8|27909|27889|27909.5|27889.5|27908.8|27888.8|3
1610542800000|2021-01-13 13:00:00|27908.3|27888.3|27901.8|27881.8|27909|27889|27901.8|27881.8|12
1610543100000|2021-01-13 13:05:00|27907.5|27872.5|27906|27871|27912.3|27877.3|27903.5|27868.5|26
1610543400000|2021-01-13 13:10:00|27906.5|27871.5|27912|27877|27912|27877|27904.5|27869|13
1610543700000|2021-01-13 13:15:00|27912.5|27877.5|27913.8|27878.8|27914.3|27879.3|27912.5|27877.5|6
1610544000000|2021-01-13 13:20:00|27908.3|27888.3|27909|27889|27909|27889|27908.3|27888.3|5
1610544300000|2021-01-13 13:25:00|27908.5|27888.5|27909.5|27889.5|27909.5|27889.5|27908.3|27888.3|5
1610544600000|2021-01-13 13:30:00|27909|27889|27906.5|27886.5|27909|27889|27906.5|27886.5|5
1610544900000|2021-01-13 13:35:00|27908|27888|27908.5|27888.5|27908.5|27888.5|27908|27888|2
1610545200000|2021-01-13 13:40:00|27909.5|27889.5|27909|27889|27910.5|27890.5|27909|27889|3
1610545500000|2021-01-13 13:45:00|27908.5|27888.5|27908.5|27888.5|27909|27889|27908.5|27888.5|5
1610545800000|2021-01-13 13:50:00|27910|27890|27910.5|27890.5|27913|27893|27909.5|27889.5|6
1610546100000|2021-01-13 13:55:00|27911|27891|27914|27894|27914|27894|27911|27891|6
1610546400000|2021-01-13 14:00:00|27921|27886|27920|27885|27921|27886|27920|27885|2
1610546700000|2021-01-13 14:05:00|27913|27893|27917.2|27897.2|27918|27898|27912.5|27892.5|15
1610547000000|2021-01-13 14:10:00|27918.8|27898.8|27915.5|27895.5|27918.8|27898.8|27914.5|27894.5|10
1610547600000|2021-01-13 14:20:00|27909.1|27889.1|27907.5|27887.5|27918.8|27890.1|27907.5|27883.5|17
1610547900000|2021-01-13 14:25:00|27907|27887|27919.5|27884.5|27919.5|27892.5|27907|27884|10
1610548200000|2021-01-13 14:30:00|27919|27884|27918.5|27883.5|27919|27884|27918.5|27883.5|2
1610548500000|2021-01-13 14:35:00|27920.8|27885.8|27911|27891|27920.8|27892.3|27909.7|27885.5|9
1610548800000|2021-01-13 14:40:00|27912|27892|27911|27891|27912.5|27892.5|27908.3|27888.3|11
1610549100000|2021-01-13 14:45:00|27911.5|27891.5|27908.5|27888.5|27912.3|27892.3|27908.5|27888.5|6
1610549400000|2021-01-13 14:50:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1610549700000|2021-01-13 14:55:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1610550000000|2021-01-13 15:00:00|27907.5|27887.5|27908|27888|27908|27888|27906.9|27886.9|7
1610550300000|2021-01-13 15:05:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1610550600000|2021-01-13 15:10:00|27907.5|27887.5|27905.9|27885.9|27907.5|27887.5|27905.9|27885.9|3
1610550900000|2021-01-13 15:15:00|27906.5|27886.5|27904.2|27884.2|27907.8|27887.8|27900.5|27880.5|24
1610551200000|2021-01-13 15:20:00|27903.5|27883.5|27897|27877|27903.5|27883.5|27896.8|27876.8|12
1610551500000|2021-01-13 15:25:00|27896.2|27876.2|27906.3|27871.3|27906.5|27882|27896.2|27870.5|16
1610551800000|2021-01-13 15:30:00|27906.5|27871.5|27905.8|27870.8|27907.5|27881|27899|27870.8|8
1610552100000|2021-01-13 15:35:00|27906|27871|27906.3|27871.3|27906.5|27879|27895|27870|16
1610552400000|2021-01-13 15:40:00|27906.5|27871.5|27899|27879|27906.5|27879|27899|27870.8|5
1610552700000|2021-01-13 15:45:00|27900.5|27880.5|27899|27879|27900.5|27880.5|27899|27879|3
1610553000000|2021-01-13 15:50:00|27899.5|27879.5|27898.5|27878.5|27900.5|27880.5|27897.1|27877.1|8
1610553300000|2021-01-13 15:55:00|27900|27880|27899|27879|27903|27883|27898.7|27878.7|6
1610553600000|2021-01-13 16:00:00|27900|27880|27898.5|27878.5|27900.9|27880.9|27898.5|27878.5|4
1610553900000|2021-01-13 16:05:00|27898.3|27878.3|27897.5|27877.5|27906.5|27878.3|27894.5|27871.5|9
1610554200000|2021-01-13 16:10:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27897|27877|2
1610554500000|2021-01-13 16:15:00|27896|27876|27898.3|27878.3|27898.8|27878.8|27896|27876|8
1610554800000|2021-01-13 16:20:00|27899.5|27879.5|27898.3|27878.3|27901.2|27881.2|27898.3|27878.3|5
1610555100000|2021-01-13 16:25:00|27897.8|27877.8|27905|27870|27905|27878.3|27891.5|27870|13
1610555400000|2021-01-13 16:30:00|27904.9|27869.9|27902.4|27882.4|27907|27882.4|27898.3|27867.5|19
1610555700000|2021-01-13 16:35:00|27906.8|27871.8|27902|27882|27910|27882|27902|27871.8|3
1610556000000|2021-01-13 16:40:00|27903|27883|27902|27882|27904|27884|27902|27882|6
1610556300000|2021-01-13 16:45:00|27901.5|27881.5|27901|27881|27901.5|27881.5|27901|27881|4
1610556900000|2021-01-13 16:55:00|27898.5|27878.5|27908.5|27873.5|27912.9|27883.5|27897.2|27872.9|15
1610557200000|2021-01-13 17:00:00|27907.9|27872.9|27907.9|27872.9|27908.4|27873.4|27907.9|27872.9|3
1610557500000|2021-01-13 17:05:00|27908.4|27873.4|27912|27877|27912|27884|27902.4|27873.4|4
1610557800000|2021-01-13 17:10:00|27911.5|27876.5|27911|27876|27911.5|27876.5|27911|27876|2
1610558400000|2021-01-13 17:20:00|27907.5|27887.5|27906|27886|27907.5|27887.5|27906|27886|9
1610558700000|2021-01-13 17:25:00|27905.9|27885.9|27902.1|27882.1|27905.9|27885.9|27902.1|27882.1|2
1610559000000|2021-01-13 17:30:00|27902.4|27882.4|27902|27882|27902.4|27882.4|27902|27882|2
1610559300000|2021-01-13 17:35:00|27901.7|27881.7|27901|27881|27903.2|27883.2|27901|27881|5
1610560500000|2021-01-13 17:55:00|27909|27874|27905.5|27885.5|27909|27885.5|27905.5|27873.6|3
1610560800000|2021-01-13 18:00:00|27906|27886|27902.5|27882.5|27906|27886|27902.4|27882.4|6
1610561100000|2021-01-13 18:05:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1610562300000|2021-01-13 18:25:00|27901.7|27881.7|27902.8|27882.8|27902.8|27882.8|27901.7|27881.7|3
1610563200000|2021-01-13 18:40:00|27901|27881|27902.8|27882.8|27902.8|27882.8|27901|27881|3
1610563500000|2021-01-13 18:45:00|27901|27881|27901|27881|27901|27881|27899|27879|4
1610567100000|2021-01-13 19:45:00|27907.5|27872.5|27908|27873|27908|27873|27907.5|27872.5|2
1610567400000|2021-01-13 19:50:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1610568000000|2021-01-13 20:00:00|27908|27873|27913.5|27878.5|27914|27886|27906|27873|4
1610569800000|2021-01-13 20:30:00|27914|27879|27903|27883|27916|27886.2|27903|27875.5|9
1610570100000|2021-01-13 20:35:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1610570400000|2021-01-13 20:40:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1610570700000|2021-01-13 20:45:00|27905|27885|27900.5|27880.5|27905.7|27885.7|27900|27880|11
1610571000000|2021-01-13 20:50:00|27901|27881|27900.5|27880.5|27901|27881|27900.5|27880.5|2
1610591400000|2021-01-14 02:30:00|27897|27877|27923|27888|27935.4|27907.9|27897|27870|64
1610591700000|2021-01-14 02:35:00|27913|27893|27907|27887|27919|27897.2|27906.5|27881.3|71
1610592000000|2021-01-14 02:40:00|27911.7|27891.7|27906.8|27886.8|27912|27892|27901|27881|57
1610592300000|2021-01-14 02:45:00|27906.7|27886.7|27908.5|27888.5|27909.5|27889.5|27904.3|27884.3|26
1610592600000|2021-01-14 02:50:00|27911.5|27891.5|27905.5|27885.5|27918|27891.5|27905.5|27883|10
1610592900000|2021-01-14 02:55:00|27905|27885|27902.5|27882.5|27912|27885|27902.5|27877|5
1610593200000|2021-01-14 03:00:00|27903|27883|27902.5|27882.5|27903|27883|27897.5|27877.5|10
1610593800000|2021-01-14 03:10:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1610594400000|2021-01-14 03:20:00|27903|27883|27907.5|27887.5|27907.6|27887.6|27903|27883|7
1610594700000|2021-01-14 03:25:00|27902.5|27882.5|27912|27877|27912|27885|27901.5|27872.5|17
1610595000000|2021-01-14 03:30:00|27902.5|27882.5|27902.5|27882.5|27912|27883|27902.5|27877|7
1610595300000|2021-01-14 03:35:00|27912|27877|27898|27878|27912|27882.5|27896|27867|12
1610595600000|2021-01-14 03:40:00|27897.5|27877.5|27902|27867|27902|27878|27895|27867|12
1610595900000|2021-01-14 03:45:00|27910.3|27875.3|27905|27885|27910.3|27887.5|27897.5|27872|27
1610596200000|2021-01-14 03:50:00|27905.5|27885.5|27905|27885|27908|27888|27905|27885|9
1610596500000|2021-01-14 03:55:00|27912|27877|27907.5|27887.5|27912|27887.5|27902.5|27877|15
1610596800000|2021-01-14 04:00:00|27908|27888|27907.5|27887.5|27908|27888|27905.5|27885.5|6
1610597100000|2021-01-14 04:05:00|27907.1|27887.1|27907.5|27887.5|27907.5|27887.5|27907.1|27887.1|2
1610597400000|2021-01-14 04:10:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|4
1610597700000|2021-01-14 04:15:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1610598300000|2021-01-14 04:25:00|27909|27889|27910|27890|27910|27890|27907.5|27887.5|6
1610598600000|2021-01-14 04:30:00|27910.5|27890.5|27913|27893|27914|27894|27910.5|27890.5|7
1610598900000|2021-01-14 04:35:00|27913.5|27893.5|27912.5|27892.5|27913.5|27893.5|27912|27892|4
1610599200000|2021-01-14 04:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1610599500000|2021-01-14 04:45:00|27912|27892|27908.5|27888.5|27913|27893|27908|27888|6
1610599800000|2021-01-14 04:50:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1610600100000|2021-01-14 04:55:00|27907.5|27887.5|27903.5|27883.5|27907.5|27887.5|27903|27883|6
1610600400000|2021-01-14 05:00:00|27902.5|27882.5|27905|27885|27905|27885|27902.5|27882.5|2
1610600700000|2021-01-14 05:05:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1610601300000|2021-01-14 05:15:00|27907.5|27887.5|27905|27885|27907.5|27887.5|27905|27885|2
1610601600000|2021-01-14 05:20:00|27913|27878|27897|27877|27913|27883|27897|27877|4
1610601900000|2021-01-14 05:25:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1610602200000|2021-01-14 05:30:00|27893.3|27873.3|27892.5|27872.5|27893.3|27873.3|27892.5|27872.5|6
1610602500000|2021-01-14 05:35:00|27893.5|27873.5|27892.5|27872.5|27897|27877|27892.5|27872.5|8
1610602800000|2021-01-14 05:40:00|27893|27873|27900|27880|27900|27880|27893|27873|8
1610603100000|2021-01-14 05:45:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1610603400000|2021-01-14 05:50:00|27897.1|27877.1|27899.5|27879.5|27899.5|27879.5|27897.1|27877.1|3
1610603700000|2021-01-14 05:55:00|27900|27880|27902.5|27882.5|27902.5|27882.5|27897.5|27877.5|5
1610604000000|2021-01-14 06:00:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1610604300000|2021-01-14 06:05:00|27901|27881|27906.5|27886.5|27906.5|27886.5|27901|27881|13
1610604600000|2021-01-14 06:10:00|27906|27886|27899.5|27879.5|27906|27886|27895.5|27875.5|9
1610604900000|2021-01-14 06:15:00|27898.5|27878.5|27896|27876|27898.5|27878.5|27896|27876|3
1610605200000|2021-01-14 06:20:00|27896.5|27876.5|27901|27881|27902|27882|27896.5|27876.5|18
1610605500000|2021-01-14 06:25:00|27905.5|27885.5|27901|27881|27906|27886|27901|27881|7
1610605800000|2021-01-14 06:30:00|27898.7|27878.7|27896|27876|27898.7|27878.7|27896|27876|10
1610606400000|2021-01-14 06:40:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896|27876|5
1610606700000|2021-01-14 06:45:00|27892.5|27872.5|27893|27873|27898.5|27878.5|27891.5|27871.5|14
1610607000000|2021-01-14 06:50:00|27894.5|27874.5|27893.5|27873.5|27896|27876|27893|27873|4
1610607300000|2021-01-14 06:55:00|27896.5|27876.5|27897.5|27877.5|27898|27878|27896.5|27876.5|5
1610607600000|2021-01-14 07:00:00|27895.5|27875.5|27890.5|27870.5|27895.5|27875.5|27890|27870|10
1610607900000|2021-01-14 07:05:00|27891|27871|27901.5|27881.5|27901.5|27881.5|27891|27871|20
1610608200000|2021-01-14 07:10:00|27901|27881|27898.4|27878.4|27901|27881|27896.5|27876.5|18
1610608500000|2021-01-14 07:15:00|27907|27872|27897.5|27877.5|27907|27877.5|27897.5|27872|2
1610608800000|2021-01-14 07:20:00|27892|27872|27892.5|27872.5|27892.5|27872.5|27887|27867|42
1610609100000|2021-01-14 07:25:00|27893|27873|27892.5|27872.5|27893|27873|27892.5|27872.5|2
1610609700000|2021-01-14 07:35:00|27893|27873|27892.5|27872.5|27893|27873|27892.1|27872.1|4
1610610300000|2021-01-14 07:45:00|27894|27874|27898|27878|27898|27878|27894|27874|8
1610610600000|2021-01-14 07:50:00|27897.5|27877.5|27912|27877|27912|27883|27897.5|27877|6
1610611200000|2021-01-14 08:00:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1610611500000|2021-01-14 08:05:00|27899.3|27879.3|27897.5|27877.5|27910.4|27882.5|27897.5|27872.2|23
1610611800000|2021-01-14 08:10:00|27896.6|27876.6|27898|27878|27898|27878|27896.6|27876.6|3
1610612100000|2021-01-14 08:15:00|27900|27880|27903|27883|27903.5|27883.5|27900|27880|7
1610612400000|2021-01-14 08:20:00|27899|27879|27900|27880|27903|27883|27899|27879|8
1610612700000|2021-01-14 08:25:00|27902.1|27882.1|27900|27880|27902.1|27882.1|27900|27880|2
1610613000000|2021-01-14 08:30:00|27900.7|27880.7|27898.5|27878.5|27900.7|27880.7|27898|27878|4
1610613300000|2021-01-14 08:35:00|27899|27879|27895.7|27875.7|27899|27879|27895|27875|15
1610613600000|2021-01-14 08:40:00|27894.5|27874.5|27892|27872|27897.8|27877.8|27891.5|27871.5|15
1610613900000|2021-01-14 08:45:00|27891.6|27871.6|27887|27867|27892|27872|27887|27867|8
1610614500000|2021-01-14 08:55:00|27887.5|27867.5|27888.5|27868.5|27888.5|27868.5|27887|27867|5
1610614800000|2021-01-14 09:00:00|27888|27868|27891|27871|27891|27871|27888|27868|5
1610615400000|2021-01-14 09:10:00|27890|27870|27893.5|27873.5|27894.6|27874.6|27888|27868|21
1610615700000|2021-01-14 09:15:00|27894|27874|27897.3|27877.3|27897.3|27877.3|27894|27874|2
1610616300000|2021-01-14 09:25:00|27897.8|27877.8|27897.3|27877.3|27897.8|27877.8|27897.3|27877.3|4
1610616600000|2021-01-14 09:30:00|27896.8|27876.8|27893.5|27873.5|27896.8|27876.8|27893.5|27873.5|4
1610616900000|2021-01-14 09:35:00|27892.8|27872.8|27891.8|27871.8|27892.8|27872.8|27891.8|27871.8|3
1610617200000|2021-01-14 09:40:00|27898.8|27863.8|27892.3|27872.3|27898.8|27872.8|27892.3|27863.8|3
1610617500000|2021-01-14 09:45:00|27898.8|27863.8|27898.3|27863.3|27899.3|27872.8|27892.8|27863.3|5
1610617800000|2021-01-14 09:50:00|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|1
1610618100000|2021-01-14 09:55:00|27892.8|27872.8|27896|27861|27897.8|27872.8|27892.8|27861|3
1610618400000|2021-01-14 10:00:00|27895|27860|27900|27865|27900|27865|27895|27860|5
1610618700000|2021-01-14 10:05:00|27892|27872|27897.5|27862.5|27897.5|27872|27892|27862.3|4
1610619900000|2021-01-14 10:25:00|27897.8|27862.8|27900|27865|27900|27865|27897.8|27862.8|2
1610620200000|2021-01-14 10:30:00|27891.5|27871.5|27897.9|27862.9|27897.9|27872.8|27887.5|27862.9|12
1610620500000|2021-01-14 10:35:00|27898.4|27863.4|27898.4|27863.4|27898.4|27863.4|27898.4|27863.4|1
1610621100000|2021-01-14 10:45:00|27896.2|27861.2|27898.4|27863.4|27898.4|27863.4|27896.2|27861.2|2
1610621700000|2021-01-14 10:55:00|27898.6|27863.6|27898.4|27863.4|27898.6|27863.6|27897.5|27862.5|8
1610622300000|2021-01-14 11:05:00|27893.6|27873.6|27898.1|27878.1|27898.1|27878.1|27893.6|27873.6|7
1610622600000|2021-01-14 11:10:00|27897.6|27877.6|27901|27866|27901.5|27877.6|27897.6|27865.5|5
1610622900000|2021-01-14 11:15:00|27901.5|27866.5|27903.4|27868.4|27903.4|27868.4|27901.5|27866.5|2
1610623200000|2021-01-14 11:20:00|27898.1|27878.1|27910|27875|27910|27878.7|27898.1|27868.4|9
1610623500000|2021-01-14 11:25:00|27911.2|27876.2|27911.2|27876.2|27911.2|27876.2|27911.2|27876.2|1
1610623800000|2021-01-14 11:30:00|27899|27879|27908.4|27873.4|27908.4|27883.3|27898.6|27870.9|14
1610625600000|2021-01-14 12:00:00|27903.1|27883.1|27903.7|27883.7|27903.7|27883.7|27903.1|27883.1|4
1610626200000|2021-01-14 12:10:00|27912.9|27877.9|27913.4|27878.4|27913.4|27878.4|27912.9|27877.9|2
1610626800000|2021-01-14 12:20:00|27912.9|27877.9|27898.7|27878.7|27912.9|27879|27898.3|27870.6|14
1610627100000|2021-01-14 12:25:00|27900.1|27880.1|27908|27888|27912.5|27888|27898.6|27876.5|19
1610627400000|2021-01-14 12:30:00|27913.4|27878.4|27910.6|27875.6|27913.4|27887|27902.2|27875.1|10
1610627700000|2021-01-14 12:35:00|27906.5|27871.5|27898.7|27878.7|27906.6|27879.8|27898.6|27871.5|7
1610629200000|2021-01-14 13:00:00|27902.9|27882.9|27899|27879|27902.9|27882.9|27899|27879|5
1610629800000|2021-01-14 13:10:00|27908|27873|27906.5|27871.5|27908|27882.8|27899|27870.3|9
1610630700000|2021-01-14 13:25:00|27906|27871|27905.5|27870.5|27906.5|27871.5|27905.5|27870.5|3
1610631000000|2021-01-14 13:30:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1610631600000|2021-01-14 13:40:00|27911.3|27876.3|27907.5|27887.5|27912.3|27887.5|27905.2|27874.4|13
1610631900000|2021-01-14 13:45:00|27907.4|27887.4|27907.4|27887.4|27907.5|27887.5|27906.1|27886.1|5
1610632200000|2021-01-14 13:50:00|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|1
1610632800000|2021-01-14 14:00:00|27912.3|27877.3|27912.3|27877.3|27912.3|27877.3|27911|27876|6
1610633100000|2021-01-14 14:05:00|27911.4|27876.4|27911.4|27876.4|27911.4|27876.4|27911.4|27876.4|1
1610633400000|2021-01-14 14:10:00|27902.1|27882.1|27912.1|27877.1|27912.1|27882.1|27902.1|27874.6|4
1610633700000|2021-01-14 14:15:00|27911.8|27876.8|27902.1|27882.1|27911.8|27882.1|27900.8|27874.6|4
1610634000000|2021-01-14 14:20:00|27911.8|27876.8|27912.1|27877.1|27912.1|27877.1|27911.8|27876.8|2
1610634300000|2021-01-14 14:25:00|27910.8|27875.8|27903.3|27883.3|27910.8|27886.5|27903.3|27875.8|5
1610634600000|2021-01-14 14:30:00|27902.1|27882.1|27908.5|27873.5|27909|27882.1|27895.8|27870.5|39
1610634900000|2021-01-14 14:35:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1610635800000|2021-01-14 14:50:00|27908.5|27873.5|27909.5|27874.5|27909.5|27874.5|27908.5|27873.5|3
1610636100000|2021-01-14 14:55:00|27910|27875|27912|27877|27913.5|27878.5|27910|27875|12
1610636400000|2021-01-14 15:00:00|27905|27885|27905.5|27885.5|27908.5|27888.5|27905|27885|4
1610637600000|2021-01-14 15:20:00|27906|27886|27905.5|27885.5|27907|27887|27905.5|27885.5|3
1610638200000|2021-01-14 15:30:00|27905|27885|27903.5|27883.5|27913|27886|27903.5|27876.5|8
1610638500000|2021-01-14 15:35:00|27904|27884|27901.5|27881.5|27913|27886|27901.5|27878|7
1610638800000|2021-01-14 15:40:00|27902|27882|27902.3|27882.3|27903|27883|27902|27882|8
1610639100000|2021-01-14 15:45:00|27908.8|27873.8|27902.3|27882.3|27908.8|27882.3|27897.9|27873.8|10
1610639400000|2021-01-14 15:50:00|27901.8|27881.8|27908.3|27873.3|27909.3|27881.8|27896.9|27872.8|16
1610639700000|2021-01-14 15:55:00|27909.3|27874.3|27912.5|27877.5|27913.8|27887.4|27907.4|27874.3|8
1610640000000|2021-01-14 16:00:00|27911.5|27876.5|27910|27875|27912.5|27877.5|27910|27875|3
1610640300000|2021-01-14 16:05:00|27903|27883|27910|27875|27913|27883.5|27903|27873.7|9
1610640600000|2021-01-14 16:10:00|27908.3|27873.3|27906|27871|27908.3|27873.3|27906|27871|6
1610640900000|2021-01-14 16:15:00|27905.5|27870.5|27895.5|27875.5|27905.5|27876|27895.5|27868.6|6
1610641200000|2021-01-14 16:20:00|27894.4|27874.4|27901.1|27866.1|27901.1|27874.4|27894.4|27865.3|7
1610641500000|2021-01-14 16:25:00|27899.8|27864.8|27891.9|27871.9|27903.7|27874.2|27891.9|27864.3|11
1610641800000|2021-01-14 16:30:00|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|1
1610642100000|2021-01-14 16:35:00|27885.7|27865.7|27890|27870|27890.4|27870.4|27885.7|27865.7|4
1610642700000|2021-01-14 16:45:00|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|1
1610643000000|2021-01-14 16:50:00|27894.2|27874.2|27890.4|27870.4|27895.3|27875.3|27890.4|27870.4|4
1610643300000|2021-01-14 16:55:00|27890.2|27870.2|27890.4|27870.4|27890.4|27870.4|27890.2|27870.2|3
1610643600000|2021-01-14 17:00:00|27889.8|27869.8|27887.1|27867.1|27890.4|27870.4|27886.3|27866.3|6
1610643900000|2021-01-14 17:05:00|27888.2|27868.2|27888.2|27868.2|27888.2|27868.2|27888.2|27868.2|1
1610644200000|2021-01-14 17:10:00|27885.7|27865.7|27885.7|27865.7|27885.7|27865.7|27885.7|27865.7|1
1610645400000|2021-01-14 17:30:00|27885.8|27865.8|27885.4|27865.4|27885.8|27865.8|27885.4|27865.4|2
1610646300000|2021-01-14 17:45:00|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|1
1610646600000|2021-01-14 17:50:00|27885.4|27865.4|27879.8|27859.8|27885.4|27865.4|27879.6|27859.6|12
1610646900000|2021-01-14 17:55:00|27879.5|27859.5|27875|27855|27879.8|27859.8|27875|27855|7
1610647200000|2021-01-14 18:00:00|27880.8|27860.8|27880.3|27860.3|27881.4|27861.4|27880.3|27860.3|6
1610648100000|2021-01-14 18:15:00|27879.8|27859.8|27879.8|27859.8|27879.8|27859.8|27879.8|27859.8|1
1610648400000|2021-01-14 18:20:00|27880.4|27860.4|27880.9|27860.9|27885.6|27865.6|27878.8|27858.8|22
1610648700000|2021-01-14 18:25:00|27880.3|27860.3|27880.3|27860.3|27880.3|27860.3|27880.3|27860.3|1
1610649000000|2021-01-14 18:30:00|27880.8|27860.8|27880.3|27860.3|27880.8|27860.8|27880.3|27860.3|2
1610649600000|2021-01-14 18:40:00|27886.5|27851.5|27876.5|27856.5|27887|27856.5|27876.5|27851.5|3
1610651400000|2021-01-14 19:10:00|27886.5|27851.5|27887.5|27852.5|27887.5|27852.5|27886.5|27851.5|2
1610652600000|2021-01-14 19:30:00|27876.5|27856.5|27877|27857|27877|27857|27876.5|27856.5|2
1610653800000|2021-01-14 19:50:00|27876|27856|27876|27856|27876|27856|27875.5|27855.5|3
1610654400000|2021-01-14 20:00:00|27876.1|27856.1|27875.5|27855.5|27880|27860|27875.5|27855.5|7
1610655600000|2021-01-14 20:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1610655900000|2021-01-14 20:25:00|27882.5|27862.5|27878.8|27858.8|27884.5|27864.5|27878|27858|11
1610656200000|2021-01-14 20:30:00|27878.7|27858.7|27879|27859|27879.6|27859.6|27878.6|27858.6|5
1610656500000|2021-01-14 20:35:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1610656800000|2021-01-14 20:40:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1610657100000|2021-01-14 20:45:00|27879|27859|27878.5|27858.5|27879.5|27859.5|27878.4|27858.4|6
1610657400000|2021-01-14 20:50:00|27885|27850|27878.5|27858.5|27885.5|27858.5|27877.4|27850|11
1610657700000|2021-01-14 20:55:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1610677800000|2021-01-15 02:30:00|27892.1|27872.1|27887.5|27867.5|27897|27872.5|27887.5|27862|10
1610678100000|2021-01-15 02:35:00|27888.5|27868.5|27887.5|27867.5|27888.5|27868.5|27887.1|27867.1|9
1610678400000|2021-01-15 02:40:00|27887.1|27867.1|27886.5|27866.5|27887.5|27867.5|27886|27866|8
1610678700000|2021-01-15 02:45:00|27884.5|27864.5|27886.2|27866.2|27886.5|27866.5|27883.3|27863.3|7
1610679000000|2021-01-15 02:50:00|27886.5|27866.5|27891.2|27871.2|27892.5|27872.5|27885.5|27865.5|13
1610679300000|2021-01-15 02:55:00|27891|27871|27891.5|27871.5|27891.5|27871.5|27890.5|27870.5|5
1610679600000|2021-01-15 03:00:00|27887.8|27867.8|27886.5|27866.5|27887.8|27867.8|27886|27866|3
1610679900000|2021-01-15 03:05:00|27888|27868|27886.5|27866.5|27888|27868|27886|27866|4
1610680200000|2021-01-15 03:10:00|27887|27867|27886.5|27866.5|27890|27870|27886|27866|9
1610680500000|2021-01-15 03:15:00|27888.5|27868.5|27887.5|27867.5|27891|27871|27886|27866|17
1610680800000|2021-01-15 03:20:00|27888|27868|27902|27867|27902|27874|27888|27862|8
1610681100000|2021-01-15 03:25:00|27892.5|27872.5|27891.5|27871.5|27892.5|27872.5|27891.5|27871.5|4
1610681400000|2021-01-15 03:30:00|27890.5|27870.5|27888|27868|27890.5|27870.5|27886.5|27866.5|16
1610681700000|2021-01-15 03:35:00|27888.8|27868.8|27893|27873|27893|27873|27888.8|27868.8|9
1610682000000|2021-01-15 03:40:00|27893.5|27873.5|27893|27873|27895|27875|27892.5|27872.5|4
1610682300000|2021-01-15 03:45:00|27892.5|27872.5|27893|27873|27895.5|27875.5|27892.1|27872.1|9
1610682600000|2021-01-15 03:50:00|27893.8|27873.8|27893|27873|27897|27877|27892.5|27872.5|10
1610682900000|2021-01-15 03:55:00|27895|27875|27894.5|27874.5|27895.7|27875.7|27892.5|27872.5|23
1610683200000|2021-01-15 04:00:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610683500000|2021-01-15 04:05:00|27894|27874|27896|27876|27898.5|27878.5|27894|27874|10
1610684400000|2021-01-15 04:20:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610684700000|2021-01-15 04:25:00|27895.5|27875.5|27893.5|27873.5|27895.5|27875.5|27893.5|27873.5|2
1610685000000|2021-01-15 04:30:00|27890.5|27870.5|27891|27871|27891|27871|27890.5|27870.5|2
1610685300000|2021-01-15 04:35:00|27892.5|27872.5|27891|27871|27896|27876|27891|27871|14
1610685600000|2021-01-15 04:40:00|27893.5|27873.5|27898|27878|27898|27878|27893.5|27873.5|4
1610685900000|2021-01-15 04:45:00|27898.5|27878.5|27898|27878|27901.7|27881.7|27895.5|27875.5|21
1610686200000|2021-01-15 04:50:00|27897|27877|27893|27873|27897|27877|27892|27872|8
1610686500000|2021-01-15 04:55:00|27893.5|27873.5|27896|27876|27896|27876|27893.5|27873.5|3
1610686800000|2021-01-15 05:00:00|27898|27878|27897|27877|27900.2|27880.2|27897|27877|10
1610687100000|2021-01-15 05:05:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1610687700000|2021-01-15 05:15:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610688000000|2021-01-15 05:20:00|27897.5|27877.5|27897|27877|27902|27882|27896|27876|13
1610688300000|2021-01-15 05:25:00|27891.5|27871.5|27894|27874|27894|27874|27891.5|27871.5|4
1610688600000|2021-01-15 05:30:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610688900000|2021-01-15 05:35:00|27895.2|27875.2|27896.5|27876.5|27896.5|27876.5|27895.2|27875.2|2
1610689200000|2021-01-15 05:40:00|27900.7|27880.7|27900.5|27880.5|27901.5|27881.5|27898|27878|15
1610689800000|2021-01-15 05:50:00|27898|27878|27895.5|27875.5|27901.2|27881.2|27895.5|27875.5|9
1610690100000|2021-01-15 05:55:00|27896.5|27876.5|27896|27876|27896.5|27876.5|27896|27876|2
1610690400000|2021-01-15 06:00:00|27895.5|27875.5|27896.5|27876.5|27902|27876.5|27891.5|27867|12
1610690700000|2021-01-15 06:05:00|27902|27867|27897.5|27877.5|27902|27877.5|27892.5|27867|10
1610691000000|2021-01-15 06:10:00|27898|27878|27892.5|27872.5|27898|27878|27892.5|27872.5|24
1610691300000|2021-01-15 06:15:00|27892.1|27872.1|27895|27875|27895|27875|27892.1|27872.1|10
1610691600000|2021-01-15 06:20:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|3
1610691900000|2021-01-15 06:25:00|27898.5|27878.5|27898|27878|27898.5|27878.5|27898|27878|2
1610692200000|2021-01-15 06:30:00|27897.1|27877.1|27897.1|27877.1|27897.1|27877.1|27897.1|27877.1|1
1610692500000|2021-01-15 06:35:00|27893.8|27873.8|27892.5|27872.5|27897.5|27877.5|27892.5|27872.5|7
1610692800000|2021-01-15 06:40:00|27893|27873|27898|27878|27898|27878|27893|27873|5
1610693100000|2021-01-15 06:45:00|27898.5|27878.5|27899|27879|27899.5|27879.5|27898|27878|6
1610693400000|2021-01-15 06:50:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1610693700000|2021-01-15 06:55:00|27897.2|27877.2|27898|27878|27898|27878|27895|27875|5
1610694000000|2021-01-15 07:00:00|27900|27880|27898|27878|27900|27880|27897.5|27877.5|8
1610694600000|2021-01-15 07:10:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|2
1610694900000|2021-01-15 07:15:00|27897.5|27877.5|27898|27878|27898|27878|27896.2|27876.2|8
1610695200000|2021-01-15 07:20:00|27898.5|27878.5|27903|27883|27910.8|27885|27898.3|27872.5|19
1610695500000|2021-01-15 07:25:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1610695800000|2021-01-15 07:30:00|27904|27884|27903|27883|27904|27884|27902.5|27882.5|3
1610696100000|2021-01-15 07:35:00|27904|27884|27908|27888|27908|27888|27904|27884|10
1610696400000|2021-01-15 07:40:00|27913.5|27893.5|27947.5|27912.5|27952.5|27917.5|27913.5|27888.3|46
1610696700000|2021-01-15 07:45:00|27946.8|27911.8|27927.5|27892.5|27947.7|27917.2|27915.5|27884.5|38
1610697000000|2021-01-15 07:50:00|27930|27895|27932.5|27897.5|27932.5|27897.5|27930|27895|2
1610697300000|2021-01-15 07:55:00|27930.8|27910.8|27942.6|27922.6|27945|27922.6|27930.8|27904.7|24
1610697600000|2021-01-15 08:00:00|27948|27913|27939|27919|27948|27921.7|27937.5|27911|16
1610697900000|2021-01-15 08:05:00|27941|27921|27933.8|27913.8|27943|27923|27932.8|27912.8|11
1610698200000|2021-01-15 08:10:00|27937.5|27917.5|27938|27918|27948|27918.1|27936.6|27910.3|9
1610698500000|2021-01-15 08:15:00|27932.5|27912.5|27933|27913|27933.5|27913.5|27932.1|27912.1|17
1610698800000|2021-01-15 08:20:00|27934|27914|27950|27915|27950|27924|27933|27913|16
1610699100000|2021-01-15 08:25:00|27947.5|27912.5|27947.5|27912.5|27948.5|27922.5|27942.2|27910.5|9
1610699400000|2021-01-15 08:30:00|27942|27922|27962.5|27927.5|27962.5|27927.5|27942|27920|7
1610699700000|2021-01-15 08:35:00|27957.8|27937.8|27947.5|27927.5|27965.3|27938.3|27945.6|27922.5|21
1610700000000|2021-01-15 08:40:00|27948|27928|27952.5|27917.5|27952.5|27928|27937.5|27912.5|11
1610700300000|2021-01-15 08:45:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1610700600000|2021-01-15 08:50:00|27953.8|27918.8|27945|27925|27956|27925|27945|27917.5|9
1610700900000|2021-01-15 08:55:00|27947.1|27927.1|27943|27923|27948|27928|27943|27923|7
1610701200000|2021-01-15 09:00:00|27943.5|27923.5|27942|27922|27944|27924|27942|27922|4
1610701500000|2021-01-15 09:05:00|27939|27919|27937.5|27917.5|27941.7|27921.7|27936.5|27916.5|21
1610701800000|2021-01-15 09:10:00|27937|27917|27939|27919|27939.7|27919.7|27937|27917|5
1610702100000|2021-01-15 09:15:00|27933.3|27913.3|27934|27914|27934|27914|27932|27912|9
1610702400000|2021-01-15 09:20:00|27934.5|27914.5|27936.7|27916.7|27937.2|27917.2|27932.3|27912.3|7
1610702700000|2021-01-15 09:25:00|27937.7|27917.7|27932.5|27912.5|27937.7|27917.7|27931.8|27911.8|8
1610703000000|2021-01-15 09:30:00|27932|27912|27932.7|27912.7|27932.7|27912.7|27932|27912|6
1610703300000|2021-01-15 09:35:00|27932|27912|27953|27918|27953.5|27918.5|27932|27911.3|16
1610703600000|2021-01-15 09:40:00|27954.4|27919.4|27943.9|27923.9|27955.4|27925.6|27943.4|27919.4|11
1610703900000|2021-01-15 09:45:00|27944|27924|27947.2|27927.2|27948.8|27928.8|27944|27924|15
1610704200000|2021-01-15 09:50:00|27947.8|27927.8|27938|27918|27947.8|27927.8|27938|27918|10
1610704500000|2021-01-15 09:55:00|27938.2|27918.2|27942.8|27922.8|27943|27923|27937.7|27917.7|10
1610704800000|2021-01-15 10:00:00|27941.8|27921.8|27944|27924|27944.1|27924.1|27938|27918|9
1610705100000|2021-01-15 10:05:00|27951.8|27931.8|27947.1|27927.1|27951.8|27931.8|27946.4|27926.4|21
1610705400000|2021-01-15 10:10:00|27947|27927|27941|27921|27947.4|27927.4|27941|27921|9
1610705700000|2021-01-15 10:15:00|27936.9|27916.9|27937.4|27917.4|27937.4|27917.4|27936.9|27916.9|2
1610706000000|2021-01-15 10:20:00|27934.4|27914.4|27932.7|27912.7|27934.4|27914.4|27932.5|27912.5|6
1610706300000|2021-01-15 10:25:00|27933|27913|27922.9|27902.9|27933|27913|27922.9|27896.7|19
1610706600000|2021-01-15 10:30:00|27926.9|27906.9|27928.4|27908.4|27929.4|27909.4|27926.9|27906.9|6
1610706900000|2021-01-15 10:35:00|27927.8|27907.8|27928.9|27908.9|27934.4|27914.4|27927.7|27907.7|11
1610707200000|2021-01-15 10:40:00|27928.4|27908.4|27928.9|27908.9|27928.9|27908.9|27928.4|27908.4|2
1610707500000|2021-01-15 10:45:00|27929.6|27909.6|27937.7|27902.7|27942.7|27913.5|27926.6|27902.7|10
1610707800000|2021-01-15 10:50:00|27937.6|27902.6|27940.5|27905.5|27940.5|27905.5|27937.6|27902.6|4
1610708100000|2021-01-15 10:55:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1610708400000|2021-01-15 11:00:00|27938.5|27903.5|27930.5|27910.5|27938.7|27910.7|27930.5|27903.3|6
1610708700000|2021-01-15 11:05:00|27924.3|27904.3|27927.7|27907.7|27928|27907.7|27922.5|27893|14
1610709000000|2021-01-15 11:10:00|27927.6|27907.6|27933.5|27913.5|27933.5|27913.5|27927.5|27907.5|7
1610709300000|2021-01-15 11:15:00|27932.3|27912.3|27938.3|27918.3|27939.1|27919.1|27932.3|27912.3|10
1610709600000|2021-01-15 11:20:00|27937.5|27917.5|27937.5|27917.5|27941.5|27921.5|27937.5|27917.5|6
1610709900000|2021-01-15 11:25:00|27938|27918|27932.5|27912.5|27940.5|27918|27931.5|27897.5|20
1610710500000|2021-01-15 11:35:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1610711100000|2021-01-15 11:45:00|27935.5|27915.5|27938|27918|27938|27918|27935.5|27915.5|2
1610711400000|2021-01-15 11:50:00|27950.5|27915.5|27947.5|27927.5|27954.9|27928|27941.9|27915.5|18
1610711700000|2021-01-15 11:55:00|27943.3|27923.3|27947.5|27927.5|27953|27927.7|27942.5|27918|8
1610712000000|2021-01-15 12:00:00|27943.3|27923.3|27953.5|27918.5|27953.5|27923.3|27943.3|27918|3
1610712300000|2021-01-15 12:05:00|27953|27918|27948|27928|27953|27928|27946.5|27918|3
1610712900000|2021-01-15 12:15:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1610713800000|2021-01-15 12:30:00|27946.5|27926.5|27948|27928|27948|27928|27946.5|27926.5|2
1610714100000|2021-01-15 12:35:00|27946.5|27926.5|27945.5|27925.5|27946.5|27926.5|27945.5|27925.5|2
1610714400000|2021-01-15 12:40:00|27944.9|27924.9|27945.5|27925.5|27945.5|27925.5|27944.9|27924.9|2
1610715300000|2021-01-15 12:55:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1610716200000|2021-01-15 13:10:00|27948|27928|27958|27923|27958|27928|27947.4|27918|4
1610716500000|2021-01-15 13:15:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1610717100000|2021-01-15 13:25:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1610717400000|2021-01-15 13:30:00|27948|27928|27943|27923|27948|27928|27943|27923|7
1610717700000|2021-01-15 13:35:00|27943.2|27923.2|27940.5|27920.5|27943.2|27923.2|27938|27918|8
1610718000000|2021-01-15 13:40:00|27935.5|27915.5|27948.5|27913.5|27948.5|27918.3|27935.5|27908|12
1610718300000|2021-01-15 13:45:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1610718600000|2021-01-15 13:50:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|2
1610718900000|2021-01-15 13:55:00|27944|27924|27943|27923|27945.5|27925.5|27943|27923|8
1610719200000|2021-01-15 14:00:00|27950|27915|27953|27918|27953|27924.2|27942.5|27915|10
1610719800000|2021-01-15 14:10:00|27953.5|27918.5|27955.5|27920.5|27958.7|27932.7|27949.4|27918.5|9
1610720100000|2021-01-15 14:15:00|27956.3|27921.3|27955.8|27920.8|27956.3|27921.3|27955.8|27920.8|2
1610720400000|2021-01-15 14:20:00|27958.3|27923.3|27955|27920|27958.3|27923.3|27955|27920|3
1610720700000|2021-01-15 14:25:00|27949.5|27929.5|27951.5|27931.5|27952|27932|27949.5|27929.5|11
1610721000000|2021-01-15 14:30:00|27951|27931|27959|27924|27965|27938.4|27949.5|27923.9|26
1610721300000|2021-01-15 14:35:00|27959.5|27924.5|27962.5|27927.5|27962.5|27934.5|27947.7|27921.5|19
1610721900000|2021-01-15 14:45:00|27956.5|27936.5|27956.5|27936.5|27957.1|27937.1|27956.5|27936.5|3
1610722200000|2021-01-15 14:50:00|27956|27936|27957|27937|27957.5|27937.5|27956|27936|7
1610722500000|2021-01-15 14:55:00|27957.1|27937.1|27957.5|27937.5|27958.5|27938.5|27956.5|27936.5|13
1610722800000|2021-01-15 15:00:00|27956.5|27936.5|27954.4|27919.4|27956.5|27936.5|27945|27919.4|21
1610723100000|2021-01-15 15:05:00|27948.4|27928.4|27962|27927|27962|27933.7|27948.4|27922.9|14
1610723400000|2021-01-15 15:10:00|27962.5|27927.5|27958.5|27923.5|27962.5|27931|27951|27923.5|6
1610723700000|2021-01-15 15:15:00|27962.5|27927.5|27958.5|27923.5|27962.5|27927.5|27958.5|27923.5|6
1610724000000|2021-01-15 15:20:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1610724300000|2021-01-15 15:25:00|27958.5|27923.5|27958|27923|27958.5|27923.5|27958|27923|2
1610724600000|2021-01-15 15:30:00|27958.5|27923.5|27955.5|27920.5|27958.5|27923.5|27955.5|27920.5|5
1610724900000|2021-01-15 15:35:00|27943|27923|27953.5|27918.5|27953.5|27924|27943|27914|15
1610725200000|2021-01-15 15:40:00|27953|27918|27953.5|27918.5|27953.5|27918.5|27952.5|27917.5|5
1610726100000|2021-01-15 15:55:00|27953.7|27918.7|27951.5|27916.5|27953.7|27925.5|27936.9|27907.5|34
1610726400000|2021-01-15 16:00:00|27952|27917|27952.5|27917.5|27954|27927|27946.8|27914.5|13
1610727000000|2021-01-15 16:10:00|27953|27918|27950.5|27915.5|27953|27918|27950|27915|8
1610727300000|2021-01-15 16:15:00|27948.5|27913.5|27941.5|27921.5|27948.5|27922|27941.5|27913.5|3
1610727600000|2021-01-15 16:20:00|27941|27921|27941|27921|27941|27921|27941|27921|1
1610727900000|2021-01-15 16:25:00|27942|27922|27937|27917|27951|27923|27935.5|27910|23
1610728200000|2021-01-15 16:30:00|27936.5|27916.5|27941.5|27906.5|27941.5|27917.5|27932.5|27906|8
1610728500000|2021-01-15 16:35:00|27946.3|27911.3|27944.5|27909.5|27946.3|27914.8|27933|27898|19
1610728800000|2021-01-15 16:40:00|27944|27909|27943.5|27908.5|27944|27909|27943.5|27908.5|2
1610729100000|2021-01-15 16:45:00|27944|27909|27934.8|27914.8|27945.5|27915.3|27934.8|27909|6
1610729400000|2021-01-15 16:50:00|27935.3|27915.3|27941.5|27921.5|27943.3|27922.5|27935.3|27908.3|5
1610729700000|2021-01-15 16:55:00|27941|27921|27942|27922|27942.5|27922.5|27941|27921|4
1610730000000|2021-01-15 17:00:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1610730600000|2021-01-15 17:10:00|27944.5|27924.5|27950.5|27915.5|27951|27924.5|27941.5|27915.5|7
1610730900000|2021-01-15 17:15:00|27950|27915|27956.5|27921.5|27956.5|27929|27946.8|27915|17
1610731200000|2021-01-15 17:20:00|27956.8|27921.8|27956.5|27921.5|27956.8|27921.8|27956.5|27921.5|2
1610731500000|2021-01-15 17:25:00|27957|27922|27953.5|27933.5|27957|27933.5|27949.5|27922|6
1610732100000|2021-01-15 17:35:00|27953|27933|27953.5|27933.5|27953.5|27933.5|27952.5|27932.5|4
1610732400000|2021-01-15 17:40:00|27953|27933|27953|27933|27955|27935|27953|27933|7
1610732700000|2021-01-15 17:45:00|27955|27935|27960.5|27925.5|27961|27935|27954|27925.5|4
1610734500000|2021-01-15 18:15:00|27960|27925|27952|27932|27960|27932|27952|27925|2
1610735100000|2021-01-15 18:25:00|27950.5|27930.5|27951|27931|27951.5|27931.5|27950.5|27930.5|3
1610735400000|2021-01-15 18:30:00|27949|27929|27945|27925|27949|27929|27945|27925|5
1610735700000|2021-01-15 18:35:00|27945.5|27925.5|27946|27926|27946|27926|27945.5|27925.5|2
1610736900000|2021-01-15 18:55:00|27954|27919|27956|27921|27956|27921|27954|27919|2
1610737200000|2021-01-15 19:00:00|27955.5|27920.5|27956|27921|27956|27921|27955.5|27920.5|2
1610739300000|2021-01-15 19:35:00|27949|27914|27948.4|27913.4|27949|27914|27948.4|27913.4|8
1610739900000|2021-01-15 19:45:00|27942.5|27907.5|27944.5|27909.5|27944.5|27909.5|27942.5|27907.5|2
1610740200000|2021-01-15 19:50:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1610740500000|2021-01-15 19:55:00|27944.5|27909.5|27945|27910|27945.5|27910.5|27944|27909|5
1610740800000|2021-01-15 20:00:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1610741100000|2021-01-15 20:05:00|27946.5|27911.5|27944.5|27909.5|27950.5|27915.5|27944.5|27909.5|11
1610741400000|2021-01-15 20:10:00|27947|27912|27951.5|27916.5|27951.5|27916.5|27947|27912|8
1610741700000|2021-01-15 20:15:00|27951|27916|27951|27916|27951|27916|27951|27916|1
1610742000000|2021-01-15 20:20:00|27951.5|27916.5|27956.5|27921.5|27956.5|27921.5|27951.5|27916.5|3
1610742300000|2021-01-15 20:25:00|27956|27921|27956|27921|27956|27921|27956|27921|1
1610743500000|2021-01-15 20:45:00|27957|27922|27956|27921|27957|27922|27956|27921|3
1610744100000|2021-01-15 20:55:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|1
1610937000000|2021-01-18 02:30:00|27952.5|27932.5|27950|27930|27958|27933.5|27947.5|27922.5|13
1610937300000|2021-01-18 02:35:00|27948|27928|27942.5|27922.5|27948.5|27928.5|27942|27922|16
1610937600000|2021-01-18 02:40:00|27943|27923|27942.5|27922.5|27944|27924|27942.5|27922.5|4
1610937900000|2021-01-18 02:45:00|27943|27923|27943|27923|27946.8|27926.8|27941|27921|12
1610938200000|2021-01-18 02:50:00|27942.5|27922.5|27942.5|27922.5|27943.5|27923.5|27942.1|27922.1|8
1610938500000|2021-01-18 02:55:00|27943.5|27923.5|27939.5|27919.5|27943.5|27923.5|27938.5|27918.5|9
1610938800000|2021-01-18 03:00:00|27939|27919|27938.5|27918.5|27939|27919|27938.5|27918.5|2
1610939100000|2021-01-18 03:05:00|27938|27918|27943|27923|27943|27923|27937.5|27917.5|12
1610939400000|2021-01-18 03:10:00|27942.1|27922.1|27943|27923|27943|27923|27940.5|27920.5|6
1610939700000|2021-01-18 03:15:00|27943.5|27923.5|27937.5|27917.5|27943.5|27923.5|27937.5|27917.5|9
1610940000000|2021-01-18 03:20:00|27939.8|27919.8|27943.5|27923.5|27945|27925|27938.8|27918.8|20
1610940300000|2021-01-18 03:25:00|27944|27924|27943.8|27923.8|27946.8|27926.8|27942.1|27922.1|30
1610940600000|2021-01-18 03:30:00|27942.6|27922.6|27938.8|27918.8|27942.6|27922.6|27938.8|27918.8|8
1610940900000|2021-01-18 03:35:00|27942|27907|27936.8|27916.8|27942|27918.6|27934|27904.3|9
1610941200000|2021-01-18 03:40:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1610941500000|2021-01-18 03:45:00|27936|27916|27937.3|27917.3|27938.5|27918.5|27933.3|27913.3|8
1610941800000|2021-01-18 03:50:00|27933.9|27913.9|27936.8|27916.8|27936.8|27916.8|27933.9|27913.9|8
1610942100000|2021-01-18 03:55:00|27937.8|27917.8|27939|27919|27939.5|27919.5|27937.8|27917.8|5
1610942400000|2021-01-18 04:00:00|27938.5|27918.5|27936.8|27916.8|27938.5|27918.5|27936.8|27916.8|3
1610942700000|2021-01-18 04:05:00|27937.8|27917.8|27936.8|27916.8|27947|27918.5|27932|27912|26
1610943000000|2021-01-18 04:10:00|27937.8|27917.8|27941.8|27921.8|27943.5|27923.5|27937.8|27917.8|13
1610943300000|2021-01-18 04:15:00|27940.5|27920.5|27943|27923|27943.5|27923.5|27937.5|27917.5|14
1610943600000|2021-01-18 04:20:00|27941.5|27921.5|27941.5|27921.5|27942|27922|27941.5|27921.5|3
1610943900000|2021-01-18 04:25:00|27942|27922|27945|27925|27946.5|27926.5|27942|27922|10
1610944200000|2021-01-18 04:30:00|27953|27918|27947|27927|27953|27927.5|27942|27918|18
1610944500000|2021-01-18 04:35:00|27946.5|27926.5|27942.5|27922.5|27946.5|27926.5|27942.5|27922.5|3
1610944800000|2021-01-18 04:40:00|27943.5|27923.5|27945|27925|27945|27925|27943.5|27923.5|3
1610945100000|2021-01-18 04:45:00|27946.5|27926.5|27946.5|27926.5|27947|27927|27945.5|27925.5|5
1610945400000|2021-01-18 04:50:00|27947.5|27927.5|27946|27926|27947.5|27927.5|27946|27926|3
1610945700000|2021-01-18 04:55:00|27946.5|27926.5|27945|27925|27947|27927|27945|27925|5
1610946300000|2021-01-18 05:05:00|27943.5|27923.5|27940|27920|27945|27925|27940|27920|6
1610946900000|2021-01-18 05:15:00|27940.5|27920.5|27945|27925|27945.5|27925.5|27940.5|27920.5|4
1610947200000|2021-01-18 05:20:00|27940.8|27920.8|27940|27920|27942|27922|27940|27920|6
1610947500000|2021-01-18 05:25:00|27941|27921|27943.5|27923.5|27945.5|27925.5|27941|27921|6
1610947800000|2021-01-18 05:30:00|27942|27922|27941.5|27921.5|27942|27922|27941.5|27921.5|2
1610948100000|2021-01-18 05:35:00|27940|27920|27943|27908|27943|27920|27933.5|27908|7
1610948400000|2021-01-18 05:40:00|27941|27906|27933.5|27913.5|27941|27914|27933.5|27906|3
1610948700000|2021-01-18 05:45:00|27934.7|27914.7|27937|27917|27937|27917|27934.7|27914.7|4
1610949000000|2021-01-18 05:50:00|27936|27916|27939|27919|27939|27919|27936|27916|3
1610949300000|2021-01-18 05:55:00|27937|27917|27936|27916|27937|27917|27933.8|27913.8|13
1610949600000|2021-01-18 06:00:00|27937|27917|27939|27919|27940.2|27920.2|27937|27917|6
1610950200000|2021-01-18 06:10:00|27939.5|27919.5|27940.5|27920.5|27941.5|27921.5|27939.5|27919.5|5
1610950500000|2021-01-18 06:15:00|27936.5|27916.5|27933|27913|27940.5|27920.5|27931.5|27911.5|28
1610950800000|2021-01-18 06:20:00|27933.5|27913.5|27934.3|27914.3|27934.3|27914.3|27932.5|27912.5|9
1610951100000|2021-01-18 06:25:00|27929.6|27909.6|27923.5|27903.5|27934|27914|27923|27903|22
1610951400000|2021-01-18 06:30:00|27924.4|27904.4|27928.5|27908.5|27929.5|27909.5|27924.3|27904.3|8
1610951700000|2021-01-18 06:35:00|27929|27909|27932.8|27912.8|27934.1|27914.1|27928.5|27908.5|9
1610952600000|2021-01-18 06:50:00|27930|27910|27929.3|27909.3|27932.8|27912.8|27929.3|27909.3|15
1610952900000|2021-01-18 06:55:00|27928.8|27908.8|27928|27908|27928.8|27908.8|27922.6|27902.6|14
1610953200000|2021-01-18 07:00:00|27927.5|27907.5|27933.8|27913.8|27936.8|27916.8|27927.5|27907.5|12
1610953500000|2021-01-18 07:05:00|27934.8|27914.8|27941.5|27921.5|27949.3|27923.5|27934.8|27912.5|9
1610954100000|2021-01-18 07:15:00|27943.5|27923.5|27938.5|27918.5|27943.5|27923.5|27937.5|27917.5|9
1610954400000|2021-01-18 07:20:00|27939.5|27919.5|27937|27917|27939.8|27919.8|27937|27917|10
1610954700000|2021-01-18 07:25:00|27937.5|27917.5|27938.9|27918.9|27946|27926|27937.5|27917.5|13
1610955000000|2021-01-18 07:30:00|27937|27917|27938|27918|27939|27919|27937|27917|5
1610955300000|2021-01-18 07:35:00|27939.5|27919.5|27938.5|27918.5|27939.5|27919.5|27938.5|27918.5|3
1610955600000|2021-01-18 07:40:00|27938|27918|27941.8|27921.8|27943.5|27923.5|27937.5|27917.5|7
1610955900000|2021-01-18 07:45:00|27943.5|27923.5|27948|27928|27948.6|27928.6|27943|27923|7
1610956200000|2021-01-18 07:50:00|27946.2|27926.2|27938.3|27918.3|27946.2|27926.2|27938|27918|13
1610956500000|2021-01-18 07:55:00|27941.8|27921.8|27938.3|27918.3|27941.8|27921.8|27938.3|27918.3|2
1610956800000|2021-01-18 08:00:00|27940.8|27920.8|27939.5|27919.5|27943.6|27923.6|27937.5|27917.5|29
1610957100000|2021-01-18 08:05:00|27940|27920|27948|27928|27948|27928|27938.4|27918.4|18
1610957400000|2021-01-18 08:10:00|27945.8|27925.8|27948|27928|27948.5|27928.5|27944.5|27924.5|15
1610957700000|2021-01-18 08:15:00|27948.5|27928.5|27953|27933|27964.3|27934|27948.5|27927|11
1610958000000|2021-01-18 08:20:00|27952.8|27932.8|27954|27934|27954|27934|27952.8|27932.8|3
1610958300000|2021-01-18 08:25:00|27954.5|27934.5|27962|27942|27966.8|27946.8|27954.5|27934.5|12
1610958600000|2021-01-18 08:30:00|27958.8|27938.8|27953.4|27933.4|27959.5|27939.5|27953.3|27933.3|11
1610958900000|2021-01-18 08:35:00|27953.3|27933.3|27954.5|27919.5|27957.8|27937.8|27946|27913|22
1610959200000|2021-01-18 08:40:00|27951.8|27931.8|27952.2|27932.2|27953.5|27933.5|27947.8|27927.8|15
1610959500000|2021-01-18 08:45:00|27953|27933|27950.8|27915.8|27953.1|27933.1|27948.3|27914|15
1610959800000|2021-01-18 08:50:00|27952.3|27917.3|27953.5|27933.5|27954.3|27933.5|27948|27917|7
1610960100000|2021-01-18 08:55:00|27953|27933|27956.8|27936.8|27956.8|27936.8|27952.8|27932.8|16
1610960400000|2021-01-18 09:00:00|27957|27937|27958.3|27938.3|27964|27944|27956.8|27936.8|17
1610960700000|2021-01-18 09:05:00|27958|27938|27961.8|27941.8|27961.8|27941.8|27956.5|27936.5|5
1610961000000|2021-01-18 09:10:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1610961300000|2021-01-18 09:15:00|27957|27937|27956.8|27936.8|27962.5|27937|27956.7|27927|5
1610961600000|2021-01-18 09:20:00|27968|27933|27968|27933|27968|27933|27968|27933|1
1610961900000|2021-01-18 09:25:00|27965|27930|27964.3|27929.3|27965|27930|27963.8|27928.8|3
1610962800000|2021-01-18 09:40:00|27962.5|27927.5|27964.3|27929.3|27968|27933|27962.5|27927.5|6
1610963100000|2021-01-18 09:45:00|27957.3|27937.3|27957.3|27937.3|27957.3|27937.3|27957.3|27937.3|1
1610963400000|2021-01-18 09:50:00|27958.3|27938.3|27959.3|27939.3|27960.5|27940.5|27958.3|27938.3|4
1610963700000|2021-01-18 09:55:00|27960.3|27940.3|27962.5|27942.5|27962.5|27942.5|27960|27940|4
1610964000000|2021-01-18 10:00:00|27961|27941|27960.3|27940.3|27961|27941|27960.3|27940.3|4
1610964300000|2021-01-18 10:05:00|27957.4|27937.4|27960|27940|27960|27940|27957.4|27937.4|5
1610964900000|2021-01-18 10:15:00|27966.8|27946.8|27966|27946|27966.8|27946.8|27966|27946|2
1610965500000|2021-01-18 10:25:00|27971.8|27936.8|27964.9|27929.9|27971.8|27937.8|27957.5|27929.7|14
1610965800000|2021-01-18 10:30:00|27966.3|27931.3|27964.9|27929.9|27966.3|27931.3|27964.9|27929.9|4
1610966100000|2021-01-18 10:35:00|27963.7|27928.7|27953.8|27918.8|27964.9|27929.9|27953.8|27918.8|12
1610966400000|2021-01-18 10:40:00|27955.8|27920.8|27962.5|27927.5|27962.5|27931.8|27951.8|27920.8|6
1610966700000|2021-01-18 10:45:00|27963.1|27928.1|27966.3|27931.3|27966.8|27931.8|27963.1|27928.1|8
1610967000000|2021-01-18 10:50:00|27963.7|27928.7|27966.1|27931.1|27967.5|27932.5|27963.7|27928.7|4
1610967300000|2021-01-18 10:55:00|27958.6|27938.6|27958.6|27938.6|27958.6|27938.6|27958.6|27938.6|1
1610967600000|2021-01-18 11:00:00|27963.7|27928.7|27963.7|27928.7|27963.7|27928.7|27963.7|27928.7|1
1610967900000|2021-01-18 11:05:00|27966.1|27931.1|27966.1|27931.1|27966.1|27931.1|27966.1|27931.1|1
1610968200000|2021-01-18 11:10:00|27962.9|27927.9|27962.4|27927.4|27963.7|27928.7|27961.1|27926.1|6
1610968500000|2021-01-18 11:15:00|27961.1|27926.1|27948.1|27928.1|27961.1|27933.4|27948.1|27921.1|7
1610968800000|2021-01-18 11:20:00|27953.4|27933.4|27952.2|27932.2|27953.5|27933.5|27952.2|27932.2|4
1610969100000|2021-01-18 11:25:00|27961.8|27926.8|27962.5|27927.5|27962.5|27938|27958|27926.8|3
1610969400000|2021-01-18 11:30:00|27952.5|27932.5|27952.4|27932.4|27952.5|27932.5|27952.4|27932.4|2
1610969700000|2021-01-18 11:35:00|27946.5|27926.5|27947.4|27927.4|27947.5|27927.5|27946.5|27926.5|6
1610970000000|2021-01-18 11:40:00|27957.3|27922.3|27954.9|27919.9|27957.3|27922.3|27954.9|27919.9|2
1610971200000|2021-01-18 12:00:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1610971800000|2021-01-18 12:10:00|27959.9|27924.9|27948.3|27928.3|27959.9|27928.4|27948.3|27920.3|6
1610972100000|2021-01-18 12:15:00|27962.3|27927.3|27959.9|27924.9|27962.3|27927.3|27959.9|27924.9|2
1610972400000|2021-01-18 12:20:00|27955.4|27920.4|27948.3|27928.3|27956.2|27928.5|27948.3|27920.4|8
1610973000000|2021-01-18 12:30:00|27962.3|27927.3|27960.2|27925.2|27962.3|27927.3|27960.2|27925.2|2
1610973300000|2021-01-18 12:35:00|27961|27926|27962.8|27927.8|27962.8|27927.8|27960.2|27925.2|4
1610973900000|2021-01-18 12:45:00|27960.2|27925.2|27960.2|27925.2|27960.2|27925.2|27960.2|27925.2|1
1610974200000|2021-01-18 12:50:00|27961.5|27926.5|27961.5|27926.5|27961.5|27926.5|27961.5|27926.5|1
1610974500000|2021-01-18 12:55:00|27962|27927|27962.5|27927.5|27965.2|27930.2|27962|27927|4
1610974800000|2021-01-18 13:00:00|27962.8|27927.8|27962.5|27927.5|27962.8|27927.8|27962.5|27927.5|2
1610975400000|2021-01-18 13:10:00|27963.3|27928.3|27965.7|27930.7|27970.1|27935.1|27963.3|27928.3|10
1610975700000|2021-01-18 13:15:00|27967.5|27932.5|27968|27933|27968|27933|27967.5|27932.5|2
1610976000000|2021-01-18 13:20:00|27968.5|27933.5|27968.5|27933.5|27968.5|27933.5|27965.2|27930.2|6
1610976900000|2021-01-18 13:35:00|27965.7|27930.7|27962.4|27927.4|27965.7|27930.7|27962.4|27927.4|6
1610977200000|2021-01-18 13:40:00|27962.9|27927.9|27962.9|27927.9|27962.9|27927.9|27962.9|27927.9|1
1610978100000|2021-01-18 13:55:00|27963.2|27928.2|27962.7|27927.7|27963.2|27928.2|27962.7|27927.7|2
1610978400000|2021-01-18 14:00:00|27962.9|27927.9|27962.2|27927.2|27962.9|27927.9|27961.9|27926.9|3
1610979000000|2021-01-18 14:10:00|27962.5|27927.5|27962.8|27927.8|27962.8|27927.8|27962.2|27927.2|3
1610979300000|2021-01-18 14:15:00|27960.3|27925.3|27960.3|27925.3|27960.3|27925.3|27960.3|27925.3|1
1610979900000|2021-01-18 14:25:00|27960.1|27925.1|27956.5|27921.5|27960.3|27925.3|27956.5|27921.5|12
1610980200000|2021-01-18 14:30:00|27957|27922|27964|27929|27965.3|27930.3|27957|27922|21
1610980500000|2021-01-18 14:35:00|27963.5|27928.5|27962.5|27927.5|27965|27937.9|27957.9|27926.3|8
1610980800000|2021-01-18 14:40:00|27960.1|27925.1|27960.1|27925.1|27960.1|27925.1|27960.1|27925.1|1
1610981400000|2021-01-18 14:50:00|27959|27924|27959|27924|27959|27924|27959|27924|1
1610981700000|2021-01-18 14:55:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1610982000000|2021-01-18 15:00:00|27956.5|27921.5|27949.7|27914.7|27956.5|27921.5|27945|27910|8
1610982300000|2021-01-18 15:05:00|27952|27917|27949.3|27914.3|27952.5|27917.5|27949.3|27914.3|7
1610982600000|2021-01-18 15:10:00|27949.5|27914.5|27946.5|27926.5|27954|27927.5|27945|27914.5|10
1610982900000|2021-01-18 15:15:00|27948|27928|27955.9|27920.9|27958.5|27930.5|27948|27919.5|17
1610983200000|2021-01-18 15:20:00|27956.5|27921.5|27954.6|27919.6|27956.5|27921.5|27954.6|27919.6|6
1610983800000|2021-01-18 15:30:00|27954.3|27919.3|27954.3|27919.3|27954.3|27919.3|27954.3|27919.3|1
1610984100000|2021-01-18 15:35:00|27953.8|27918.8|27953.8|27918.8|27955.3|27920.3|27952|27917|8
1610984700000|2021-01-18 15:45:00|27945.6|27925.6|27949|27914|27952.4|27925.6|27942|27914|12
1610985000000|2021-01-18 15:50:00|27949.5|27914.5|27947.8|27912.8|27949.5|27914.5|27947.8|27912.8|3
1610985300000|2021-01-18 15:55:00|27941|27921|27948|27913|27948|27923.5|27941|27912.8|5
1610985900000|2021-01-18 16:05:00|27947.8|27912.8|27939.3|27919.3|27947.8|27919.3|27938.1|27912.8|6
1610986200000|2021-01-18 16:10:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1610986800000|2021-01-18 16:20:00|27937.5|27917.5|27944|27909|27944|27918.5|27937|27908.5|9
1610987100000|2021-01-18 16:25:00|27942.5|27907.5|27946.5|27911.5|27947|27920.5|27940.5|27907.5|21
1610987400000|2021-01-18 16:30:00|27947|27912|27948|27913|27949|27914|27946.5|27911.5|10
1610988000000|2021-01-18 16:40:00|27947.5|27912.5|27946|27911|27947.5|27912.5|27945.5|27910.5|6
1610988300000|2021-01-18 16:45:00|27945.5|27910.5|27946.5|27911.5|27946.5|27911.5|27945.5|27910.5|3
1610988600000|2021-01-18 16:50:00|27946|27911|27945|27910|27946|27911|27945|27910|3
1610988900000|2021-01-18 16:55:00|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|1
1610989200000|2021-01-18 17:00:00|27946|27911|27945.5|27910.5|27946|27911|27945.5|27910.5|2
1610989500000|2021-01-18 17:05:00|27946|27911|27947.5|27912.5|27947.5|27912.5|27946|27911|4
1610989800000|2021-01-18 17:10:00|27948.5|27913.5|27951|27916|27951|27916|27948.5|27913.5|2
1610990400000|2021-01-18 17:20:00|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|1
1610991000000|2021-01-18 17:30:00|27951|27916|27950.5|27915.5|27951|27916|27950.5|27915.5|2
1610992200000|2021-01-18 17:50:00|27950|27915|27948.5|27913.5|27950|27915|27948.5|27913.5|2
1610992500000|2021-01-18 17:55:00|27949|27914|27948.5|27913.5|27949|27914|27948.5|27913.5|2
1610993100000|2021-01-18 18:05:00|27947.5|27912.5|27944.5|27909.5|27947.5|27912.5|27944.5|27909.5|5
1610993400000|2021-01-18 18:10:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1610994000000|2021-01-18 18:20:00|27945.5|27910.5|27946|27911|27946|27911|27945.5|27910.5|2
1610997600000|2021-01-18 19:20:00|27943|27908|27946|27911|27946|27911|27943|27908|3
1611002400000|2021-01-18 20:40:00|27949|27914|27949|27914|27949.5|27914.5|27949|27914|3
1611002700000|2021-01-18 20:45:00|27949.5|27914.5|27949.5|27914.5|27949.5|27914.5|27949|27914|3
1611003000000|2021-01-18 20:50:00|27949|27914|27949|27914|27949|27914|27949|27914|1
1611023400000|2021-01-19 02:30:00|27911.5|27891.5|27912.5|27892.5|27913|27893|27911.5|27891.5|8
1611023700000|2021-01-19 02:35:00|27912|27892|27917.5|27897.5|27918|27898|27911.5|27891.5|15
1611024000000|2021-01-19 02:40:00|27918|27898|27917.1|27897.1|27918|27898|27917.1|27897.1|2
1611024300000|2021-01-19 02:45:00|27918|27898|27919|27899|27923|27903|27918|27898|13
1611024600000|2021-01-19 02:50:00|27926.3|27891.3|27922|27902|27926.3|27902.5|27917|27891.3|35
1611024900000|2021-01-19 02:55:00|27921.5|27901.5|27933|27913|27938.5|27913|27921.5|27900|18
1611025200000|2021-01-19 03:00:00|27930|27910|27933|27913|27937.5|27913|27925.4|27891.8|29
1611026100000|2021-01-19 03:15:00|27929.8|27909.8|27933|27913|27933|27913|27929.8|27909.8|10
1611026400000|2021-01-19 03:20:00|27931.5|27911.5|27927.5|27907.5|27931.5|27911.5|27927|27907|4
1611026700000|2021-01-19 03:25:00|27927.1|27907.1|27926|27906|27927.5|27907.5|27926|27906|5
1611027000000|2021-01-19 03:30:00|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|1
1611027300000|2021-01-19 03:35:00|27926|27906|27926.5|27906.5|27926.5|27906.5|27926|27906|2
1611027600000|2021-01-19 03:40:00|27927|27907|27929.5|27909.5|27931|27911|27927|27907|11
1611027900000|2021-01-19 03:45:00|27930|27910|27932.5|27912.5|27932.5|27912.5|27930|27910|7
1611028200000|2021-01-19 03:50:00|27932|27912|27945|27925|27951|27925|27932|27912|40
1611028500000|2021-01-19 03:55:00|27943.5|27923.5|27955|27920|27960.2|27934|27941.6|27920|45
1611028800000|2021-01-19 04:00:00|27947|27927|27945.5|27925.5|27947.5|27927.5|27945.5|27925.5|7
1611029100000|2021-01-19 04:05:00|27946|27926|27948|27928|27948|27928|27945|27925|5
1611029700000|2021-01-19 04:15:00|27945.5|27925.5|27947.5|27927.5|27947.5|27927.5|27945|27925|4
1611030000000|2021-01-19 04:20:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|5
1611030300000|2021-01-19 04:25:00|27948|27928|27953|27933|27953.5|27933.5|27948|27928|6
1611030600000|2021-01-19 04:30:00|27950.2|27930.2|27950|27930|27950.2|27930.2|27948|27928|5
1611030900000|2021-01-19 04:35:00|27949|27929|27949|27929|27949|27929|27949|27929|1
1611031500000|2021-01-19 04:45:00|27950|27930|27952.5|27932.5|27952.5|27932.5|27950|27930|3
1611031800000|2021-01-19 04:50:00|27947.5|27927.5|27952|27932|27952|27932|27947|27927|9
1611032100000|2021-01-19 04:55:00|27951|27931|27946.5|27926.5|27951|27931|27941.5|27921.5|20
1611032400000|2021-01-19 05:00:00|27947|27927|27950|27930|27950|27930|27947|27927|4
1611033000000|2021-01-19 05:10:00|27951.2|27931.2|27948|27928|27951.2|27931.2|27948|27928|3
1611033300000|2021-01-19 05:15:00|27947.1|27927.1|27947.5|27927.5|27947.5|27927.5|27947.1|27927.1|2
1611033900000|2021-01-19 05:25:00|27948|27928|27952.5|27932.5|27952.5|27932.5|27948|27928|5
1611034200000|2021-01-19 05:30:00|27952|27932|27951|27931|27953.5|27933.5|27950.5|27930.5|11
1611034500000|2021-01-19 05:35:00|27950.5|27930.5|27951.5|27931.5|27951.5|27931.5|27945.5|27925.5|8
1611034800000|2021-01-19 05:40:00|27952|27932|27955|27935|27957.2|27937.2|27951.8|27931.8|15
1611035100000|2021-01-19 05:45:00|27956.3|27936.3|27953|27933|27956.3|27936.3|27952.5|27932.5|13
1611035400000|2021-01-19 05:50:00|27951.5|27931.5|27952.1|27932.1|27953.5|27933.5|27951.5|27931.5|7
1611035700000|2021-01-19 05:55:00|27953|27933|27948|27928|27953|27933|27947.5|27927.5|9
1611036000000|2021-01-19 06:00:00|27947.5|27927.5|27943|27923|27947.5|27927.5|27942.5|27922.5|20
1611036600000|2021-01-19 06:10:00|27943.5|27923.5|27945|27925|27948|27928|27942.5|27922.5|17
1611036900000|2021-01-19 06:15:00|27943|27923|27945|27925|27948|27928|27940|27920|12
1611037200000|2021-01-19 06:20:00|27946.2|27926.2|27945|27925|27950|27930|27945|27925|8
1611037500000|2021-01-19 06:25:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611037800000|2021-01-19 06:30:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|2
1611038100000|2021-01-19 06:35:00|27948.5|27928.5|27950|27930|27950|27930|27948.5|27928.5|3
1611038400000|2021-01-19 06:40:00|27949.5|27929.5|27948.5|27928.5|27952.5|27932.5|27947.5|27927.5|12
1611038700000|2021-01-19 06:45:00|27948|27928|27948|27928|27948.5|27928.5|27948|27928|3
1611039000000|2021-01-19 06:50:00|27947.1|27927.1|27948|27928|27948.5|27928.5|27947.1|27927.1|4
1611039300000|2021-01-19 06:55:00|27948.5|27928.5|27947|27927|27948.5|27928.5|27947|27927|4
1611039600000|2021-01-19 07:00:00|27947.5|27927.5|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|3
1611039900000|2021-01-19 07:05:00|27949|27929|27948|27928|27949|27929|27945.5|27925.5|7
1611040200000|2021-01-19 07:10:00|27947.1|27927.1|27950.5|27930.5|27953.5|27933.5|27947.1|27927.1|15
1611040500000|2021-01-19 07:15:00|27951.5|27931.5|27950|27930|27953|27933|27948|27928|9
1611041100000|2021-01-19 07:25:00|27951.2|27931.2|27952.5|27932.5|27952.5|27932.5|27951.2|27931.2|2
1611041400000|2021-01-19 07:30:00|27953|27933|27952.5|27932.5|27953|27933|27951|27931|4
1611041700000|2021-01-19 07:35:00|27949.9|27929.9|27947.5|27927.5|27949.9|27929.9|27947.5|27927.5|4
1611042000000|2021-01-19 07:40:00|27945.3|27925.3|27947.5|27927.5|27950|27930|27945|27925|14
1611042300000|2021-01-19 07:45:00|27952.5|27932.5|27952.5|27932.5|27953|27933|27950|27930|8
1611042600000|2021-01-19 07:50:00|27950.9|27930.9|27950|27930|27953|27933|27947.5|27927.5|12
1611042900000|2021-01-19 07:55:00|27950.5|27930.5|27950|27930|27950.5|27930.5|27947.7|27927.7|9
1611043200000|2021-01-19 08:00:00|27948|27928|27948|27928|27950|27930|27948|27928|6
1611043500000|2021-01-19 08:05:00|27947.7|27927.7|27943|27923|27947.7|27927.7|27942.7|27922.7|10
1611043800000|2021-01-19 08:10:00|27942.7|27922.7|27942.4|27922.4|27943|27923|27942.1|27922.1|5
1611044400000|2021-01-19 08:20:00|27943|27923|27948|27928|27954.5|27928|27943|27917.5|21
1611044700000|2021-01-19 08:25:00|27945|27925|27945.5|27925.5|27948.1|27928.1|27943|27923|9
1611045000000|2021-01-19 08:30:00|27945|27925|27947.5|27927.5|27947.6|27927.6|27943|27923|13
1611045300000|2021-01-19 08:35:00|27948.5|27928.5|27952.5|27932.5|27953|27933|27947.8|27927.8|15
1611045600000|2021-01-19 08:40:00|27951.7|27931.7|27947.5|27927.5|27953|27933|27947|27927|20
1611046200000|2021-01-19 08:50:00|27947|27927|27947|27927|27953.1|27933.1|27947|27927|17
1611046500000|2021-01-19 08:55:00|27947.5|27927.5|27947.5|27927.5|27948.5|27928.5|27947.5|27927.5|5
1611046800000|2021-01-19 09:00:00|27948|27928|27948|27928|27948.2|27928.2|27948|27928|3
1611047100000|2021-01-19 09:05:00|27947.8|27927.8|27938.4|27918.4|27948|27928|27937.5|27917.5|20
1611047400000|2021-01-19 09:10:00|27938.3|27918.3|27947.5|27927.5|27947.5|27927.5|27938.3|27918.3|7
1611047700000|2021-01-19 09:15:00|27945|27925|27938.5|27918.5|27945.5|27925.5|27937.5|27917.5|6
1611048000000|2021-01-19 09:20:00|27933|27913|27938|27903|27944.5|27918|27928|27897.5|27
1611048300000|2021-01-19 09:25:00|27940|27905|27937.5|27902.5|27942.5|27907.5|27935|27900|10
1611048600000|2021-01-19 09:30:00|27935.5|27900.5|27945.5|27910.5|27947.4|27917.5|27932.5|27900.5|13
1611048900000|2021-01-19 09:35:00|27945|27910|27943.5|27908.5|27952.5|27917.5|27943|27908|12
1611049200000|2021-01-19 09:40:00|27944|27909|27931.5|27911.5|27944|27911.5|27929|27909|4
1611049500000|2021-01-19 09:45:00|27927.5|27907.5|27931.5|27911.5|27944.5|27917|27927.5|27907.5|22
1611049800000|2021-01-19 09:50:00|27932|27912|27942.5|27907.5|27945.5|27916|27932|27904.5|33
1611050100000|2021-01-19 09:55:00|27945|27910|27945|27910|27945|27910|27940|27905|6
1611050700000|2021-01-19 10:05:00|27944.5|27909.5|27940|27905|27945|27910|27940|27905|8
1611051000000|2021-01-19 10:10:00|27934|27914|27940.3|27905.3|27945|27918|27933|27905|16
1611051300000|2021-01-19 10:15:00|27929.5|27909.5|27932.5|27912.5|27932.5|27912.5|27927.5|27907.5|5
1611051600000|2021-01-19 10:20:00|27933.5|27913.5|27932.5|27912.5|27935|27915|27932.5|27912.5|3
1611051900000|2021-01-19 10:25:00|27935|27915|27940|27905|27942.5|27915|27935|27905|3
1611052200000|2021-01-19 10:30:00|27934|27914|27935|27915|27935|27915|27934|27914|2
1611053100000|2021-01-19 10:45:00|27937.5|27917.5|27935|27915|27937.5|27917.5|27935|27915|4
1611053700000|2021-01-19 10:55:00|27933.5|27913.5|27925|27905|27933.5|27913.5|27925|27905|5
1611054000000|2021-01-19 11:00:00|27935.6|27900.6|27935|27915|27935.7|27915|27927.7|27900.6|23
1611054300000|2021-01-19 11:05:00|27935.5|27915.5|27927.5|27907.5|27937.5|27917.5|27927.5|27907.5|11
1611054600000|2021-01-19 11:10:00|27925|27905|27937.5|27902.5|27937.8|27907.5|27922.5|27902.5|14
1611054900000|2021-01-19 11:15:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611055200000|2021-01-19 11:20:00|27926.8|27906.8|27925|27905|27926.8|27906.8|27922.5|27902.5|8
1611055500000|2021-01-19 11:25:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27921.8|27901.8|3
1611055800000|2021-01-19 11:30:00|27921.8|27901.8|27922.5|27902.5|27922.5|27902.5|27921.8|27901.8|2
1611056100000|2021-01-19 11:35:00|27921.8|27901.8|27925|27905|27927.5|27907.5|27921.8|27901.8|6
1611056400000|2021-01-19 11:40:00|27927.5|27907.5|27932.6|27912.6|27932.6|27912.6|27927.5|27907.5|4
1611056700000|2021-01-19 11:45:00|27932|27912|27932.8|27912.8|27932.8|27912.8|27931.4|27911.4|11
1611057000000|2021-01-19 11:50:00|27932.7|27912.7|27932.8|27912.8|27932.8|27912.8|27931.8|27911.8|4
1611057300000|2021-01-19 11:55:00|27932.2|27912.2|27932.2|27912.2|27932.2|27912.2|27932|27912|3
1611057900000|2021-01-19 12:05:00|27934.7|27914.7|27933.3|27913.3|27936.5|27916.5|27933.3|27913.3|3
1611058200000|2021-01-19 12:10:00|27933|27913|27933.3|27913.3|27933.3|27913.3|27933|27913|2
1611058500000|2021-01-19 12:15:00|27933|27913|27942.5|27907.5|27942.5|27916|27933|27902.5|9
1611059700000|2021-01-19 12:35:00|27934.1|27914.1|27935|27915|27935|27915|27934.1|27914.1|2
1611060000000|2021-01-19 12:40:00|27934.1|27914.1|27935|27915|27935|27915|27931|27911|5
1611060600000|2021-01-19 12:50:00|27932.2|27912.2|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|5
1611060900000|2021-01-19 12:55:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611061200000|2021-01-19 13:00:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611061800000|2021-01-19 13:10:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611062400000|2021-01-19 13:20:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611063300000|2021-01-19 13:35:00|27931.5|27911.5|27932.2|27912.2|27932.4|27912.4|27930|27910|8
1611063600000|2021-01-19 13:40:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27931.8|27911.8|4
1611064800000|2021-01-19 14:00:00|27932.6|27912.6|27932.5|27912.5|27932.6|27912.6|27932.5|27912.5|2
1611065100000|2021-01-19 14:05:00|27933.5|27913.5|27940|27905|27943.8|27913.5|27933.5|27905|7
1611065400000|2021-01-19 14:10:00|27937.5|27902.5|27932.4|27912.4|27937.5|27912.5|27932.4|27900|18
1611065700000|2021-01-19 14:15:00|27931.9|27911.9|27936.8|27901.8|27936.8|27911.9|27931.4|27901.8|3
1611066300000|2021-01-19 14:25:00|27936.5|27901.5|27931.5|27911.5|27937|27911.5|27929|27900.8|8
1611066600000|2021-01-19 14:30:00|27941|27906|27930.5|27910.5|27941|27913|27929.5|27906|6
1611066900000|2021-01-19 14:35:00|27931.5|27911.5|27941.7|27906.7|27942.2|27916.8|27931.5|27906.4|16
1611067200000|2021-01-19 14:40:00|27942.2|27907.2|27941.7|27906.7|27945.9|27917.9|27932.9|27905.9|17
1611067500000|2021-01-19 14:45:00|27932.9|27912.9|27933.7|27913.7|27934.8|27914.8|27932.3|27912.3|7
1611067800000|2021-01-19 14:50:00|27943.2|27908.2|27943.2|27908.2|27947.5|27918.5|27938|27908.2|9
1611068100000|2021-01-19 14:55:00|27942.7|27907.7|27942.2|27907.2|27942.7|27907.7|27942.2|27907.2|2
1611068400000|2021-01-19 15:00:00|27941.7|27906.7|27933.2|27898.2|27941.7|27913|27924.2|27898.2|92
1611068700000|2021-01-19 15:05:00|27933.5|27898.5|27937.5|27902.5|27937.5|27907.9|27927.9|27898.2|10
1611069000000|2021-01-19 15:10:00|27931|27911|27933.3|27913.3|27933.3|27913.3|27931|27911|4
1611069300000|2021-01-19 15:15:00|27939|27904|27932.6|27897.6|27939|27907.2|27922.4|27896.5|33
1611069600000|2021-01-19 15:20:00|27932.5|27897.5|27924.5|27904.5|27932.5|27904.5|27924.5|27896.5|7
1611069900000|2021-01-19 15:25:00|27925|27905|27933.2|27898.2|27933.2|27905|27925|27897|5
1611070200000|2021-01-19 15:30:00|27931.7|27896.7|27927.7|27892.7|27931.7|27900.1|27919.6|27892.7|21
1611070500000|2021-01-19 15:35:00|27927|27892|27919.2|27899.2|27928.6|27899.2|27919.2|27891.5|6
1611070800000|2021-01-19 15:40:00|27918.5|27898.5|27927|27892|27927.7|27900|27918.5|27892|5
1611071100000|2021-01-19 15:45:00|27927.6|27892.6|27923.8|27888.8|27928|27899.2|27914.6|27888.8|16
1611071400000|2021-01-19 15:50:00|27920|27885|27923.8|27888.8|27923.8|27894.7|27913.5|27885|11
1611071700000|2021-01-19 15:55:00|27923.3|27888.3|27926.3|27891.3|27926.3|27891.3|27923.3|27888.3|3
1611072000000|2021-01-19 16:00:00|27925|27890|27922.9|27902.9|27932.9|27902.9|27919|27890|14
1611072300000|2021-01-19 16:05:00|27923|27903|27933.2|27898.2|27935|27908.3|27923|27897.5|18
1611072600000|2021-01-19 16:10:00|27927.9|27907.9|27938.7|27903.7|27938.7|27908.7|27927.9|27898.2|6
1611072900000|2021-01-19 16:15:00|27936.8|27901.8|27937.9|27902.9|27938.7|27903.7|27936.8|27901.8|4
1611073500000|2021-01-19 16:25:00|27939.3|27904.3|27927.9|27907.9|27939.3|27907.9|27927.9|27902.9|5
1611073800000|2021-01-19 16:30:00|27929|27909|27942.5|27907.5|27944|27913.3|27927.9|27902.9|22
1611074100000|2021-01-19 16:35:00|27942.9|27907.9|27941.8|27906.8|27942.9|27907.9|27940|27905|8
1611074400000|2021-01-19 16:40:00|27942|27907|27943|27908|27947|27922|27937|27906.8|21
1611075000000|2021-01-19 16:50:00|27942.5|27907.5|27942.5|27907.5|27942.5|27908.1|27928.1|27900.5|13
1611075300000|2021-01-19 16:55:00|27942.8|27907.8|27935.1|27900.1|27942.8|27910|27927.6|27900.1|17
1611075600000|2021-01-19 17:00:00|27928.1|27908.1|27940|27905|27940|27910|27927.5|27904|12
1611076200000|2021-01-19 17:10:00|27941|27906|27944.7|27909.7|27944.8|27909.8|27941|27906|5
1611076500000|2021-01-19 17:15:00|27941|27906|27942.5|27907.5|27943.5|27908.5|27941|27906|9
1611076800000|2021-01-19 17:20:00|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|1
1611077400000|2021-01-19 17:30:00|27942.1|27907.1|27942.5|27907.5|27942.5|27907.5|27942.1|27907.1|2
1611077700000|2021-01-19 17:35:00|27939.9|27904.9|27940.4|27905.4|27940.4|27905.4|27939.9|27904.9|2
1611078000000|2021-01-19 17:40:00|27938.1|27903.1|27937.1|27902.1|27938.1|27903.1|27935|27900|7
1611078300000|2021-01-19 17:45:00|27936.5|27901.5|27936.5|27901.5|27936.5|27901.5|27935.5|27900.5|4
1611078900000|2021-01-19 17:55:00|27937.1|27902.1|27932.4|27912.4|27939.1|27912.4|27932.1|27902.1|10
1611079200000|2021-01-19 18:00:00|27933.9|27913.9|27942.1|27907.1|27946.9|27913.9|27933.9|27907|7
1611079500000|2021-01-19 18:05:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1611080100000|2021-01-19 18:15:00|27940|27905|27938.5|27903.5|27940|27905|27937.1|27902.1|7
1611081000000|2021-01-19 18:30:00|27939.5|27904.5|27932.8|27912.8|27939.5|27913.3|27932.5|27904.5|4
1611081300000|2021-01-19 18:35:00|27933.3|27913.3|27933.3|27913.3|27933.8|27913.8|27933.3|27913.3|3
1611081900000|2021-01-19 18:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1611082500000|2021-01-19 18:55:00|27933.2|27913.2|27932.7|27912.7|27933.2|27913.2|27932.7|27912.7|2
1611084300000|2021-01-19 19:25:00|27936.4|27901.4|27936.9|27901.9|27936.9|27901.9|27936.4|27901.4|2
1611085800000|2021-01-19 19:50:00|27937.9|27902.9|27938|27903|27938|27903|27937.5|27902.5|4
1611086100000|2021-01-19 19:55:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1611086700000|2021-01-19 20:05:00|27931.5|27911.5|27941.5|27906.5|27941.5|27912.5|27931.5|27905.5|6
1611087600000|2021-01-19 20:20:00|27941|27906|27937.2|27902.2|27941|27910.9|27930.9|27901.5|12
1611087900000|2021-01-19 20:25:00|27936.5|27901.5|27940|27905|27940|27911|27931|27901.5|21
1611088200000|2021-01-19 20:30:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1611089100000|2021-01-19 20:45:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1611089400000|2021-01-19 20:50:00|27938.5|27903.5|27940.1|27905.1|27941.4|27906.4|27938.5|27903.5|4
1611089700000|2021-01-19 20:55:00|27941|27906|27940.5|27905.5|27941|27906|27940.5|27905.5|2
1611109800000|2021-01-20 02:30:00|27892.3|27872.3|27890.5|27870.5|27892.5|27872.5|27888|27868|6
1611110100000|2021-01-20 02:35:00|27892.5|27872.5|27887|27867|27892.5|27872.5|27886.5|27866.5|23
1611110400000|2021-01-20 02:40:00|27887.5|27867.5|27887|27867|27892|27872|27886|27866|9
1611110700000|2021-01-20 02:45:00|27887.5|27867.5|27901.3|27866.3|27901.3|27877|27887.5|27866.3|18
1611111000000|2021-01-20 02:50:00|27901.5|27866.5|27900.5|27880.5|27903.5|27883.5|27896.5|27866.5|12
1611111300000|2021-01-20 02:55:00|27901|27881|27901|27881|27907.5|27887.5|27900|27880|22
1611111600000|2021-01-20 03:00:00|27902|27882|27891.8|27871.8|27902.5|27882.5|27891.7|27871.7|17
1611111900000|2021-01-20 03:05:00|27894.5|27874.5|27902|27882|27903|27883|27894.5|27874.5|15
1611112800000|2021-01-20 03:20:00|27904|27884|27907|27887|27908|27888|27903.3|27883.3|14
1611113100000|2021-01-20 03:25:00|27907.5|27887.5|27910|27890|27910|27890|27907.5|27887.5|6
1611113400000|2021-01-20 03:30:00|27911.5|27891.5|27911.5|27891.5|27915|27895|27911.5|27891.5|8
1611113700000|2021-01-20 03:35:00|27911|27891|27906.5|27886.5|27911|27891|27906.5|27886.5|7
1611114000000|2021-01-20 03:40:00|27906|27886|27905|27885|27906|27886|27904.5|27884.5|4
1611114600000|2021-01-20 03:50:00|27906|27886|27912.1|27892.1|27918|27892.5|27906|27882.5|15
1611114900000|2021-01-20 03:55:00|27912.5|27892.5|27906.5|27886.5|27912.5|27892.5|27906.5|27886.5|6
1611115200000|2021-01-20 04:00:00|27907|27887|27907|27887|27916.3|27889.5|27906.5|27881.3|8
1611115500000|2021-01-20 04:05:00|27909|27889|27907|27887|27916.3|27889.5|27906.5|27881.3|6
1611115800000|2021-01-20 04:10:00|27906.5|27886.5|27907|27887|27907|27887|27906.5|27886.5|2
1611116400000|2021-01-20 04:20:00|27906.5|27886.5|27899.5|27879.5|27906.5|27886.5|27899.5|27879.5|5
1611116700000|2021-01-20 04:25:00|27899|27879|27897|27877|27906.3|27879.5|27896.5|27871.2|12
1611117000000|2021-01-20 04:30:00|27898|27878|27897|27877|27899.5|27879.5|27897|27877|9
1611117300000|2021-01-20 04:35:00|27896.5|27876.5|27897|27877|27897|27877|27896.5|27876.5|2
1611117600000|2021-01-20 04:40:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27897|27877|4
1611117900000|2021-01-20 04:45:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1611118200000|2021-01-20 04:50:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1611118500000|2021-01-20 04:55:00|27896.5|27876.5|27901|27881|27901|27881|27896.5|27876.5|7
1611118800000|2021-01-20 05:00:00|27899|27879|27902|27882|27902|27882|27899|27879|4
1611119100000|2021-01-20 05:05:00|27901.5|27881.5|27896.5|27876.5|27901.5|27881.5|27896.5|27876.5|3
1611119400000|2021-01-20 05:10:00|27897|27877|27898|27878|27899|27879|27897|27877|5
1611119700000|2021-01-20 05:15:00|27899|27879|27900|27880|27900|27880|27899|27879|2
1611120000000|2021-01-20 05:20:00|27902.5|27882.5|27905.5|27885.5|27905.5|27885.5|27902.5|27882.5|6
1611120300000|2021-01-20 05:25:00|27906.5|27886.5|27905|27885|27907.5|27887.5|27905|27885|7
1611120900000|2021-01-20 05:35:00|27903|27883|27904.4|27884.4|27905.5|27885.5|27903|27883|5
1611121200000|2021-01-20 05:40:00|27903.9|27883.9|27903|27883|27903.9|27883.9|27901|27881|12
1611121500000|2021-01-20 05:45:00|27902.5|27882.5|27902.5|27882.5|27903|27883|27899.1|27879.1|9
1611121800000|2021-01-20 05:50:00|27902.1|27882.1|27902.5|27882.5|27902.5|27882.5|27902|27882|10
1611122100000|2021-01-20 05:55:00|27901|27881|27902.5|27882.5|27902.5|27882.5|27901|27881|3
1611122400000|2021-01-20 06:00:00|27903.5|27883.5|27907.5|27887.5|27907.5|27887.5|27903.5|27883.5|5
1611122700000|2021-01-20 06:05:00|27907.1|27887.1|27907.5|27887.5|27907.5|27887.5|27907|27887|6
1611123000000|2021-01-20 06:10:00|27904.5|27884.5|27910.1|27890.1|27914.5|27894.5|27904.5|27884.5|26
1611123300000|2021-01-20 06:15:00|27910.6|27890.6|27902|27882|27917.5|27893|27901.5|27880|24
1611123600000|2021-01-20 06:20:00|27902.5|27882.5|27905|27885|27907.5|27887.5|27902.5|27882.5|13
1611123900000|2021-01-20 06:25:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1611124200000|2021-01-20 06:30:00|27902|27882|27902.5|27882.5|27902.5|27882.5|27902|27882|4
1611124500000|2021-01-20 06:35:00|27902.1|27882.1|27898.5|27878.5|27902.5|27882.5|27896|27876|9
1611124800000|2021-01-20 06:40:00|27898|27878|27898.5|27878.5|27898.5|27878.5|27898|27878|4
1611125100000|2021-01-20 06:45:00|27899.5|27879.5|27906|27886|27907|27887|27899.5|27879.5|10
1611125400000|2021-01-20 06:50:00|27907|27887|27911|27891|27911.5|27891.5|27907|27887|9
1611125700000|2021-01-20 06:55:00|27910|27890|27909|27889|27914.5|27894.5|27908.5|27888.5|18
1611126000000|2021-01-20 07:00:00|27909.5|27889.5|27908.5|27888.5|27911|27891|27908|27888|7
1611126300000|2021-01-20 07:05:00|27908|27888|27910|27890|27913.1|27893.1|27908|27888|18
1611126600000|2021-01-20 07:10:00|27909.5|27889.5|27908|27888|27910|27890|27908|27888|4
1611126900000|2021-01-20 07:15:00|27910|27890|27910|27890|27927.5|27895.5|27910|27887.5|19
1611127200000|2021-01-20 07:20:00|27913|27893|27917.5|27897.5|27918|27898|27912.1|27892.1|11
1611127500000|2021-01-20 07:25:00|27917|27897|27925|27890|27938|27903|27914.5|27890|31
1611127800000|2021-01-20 07:30:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1611128100000|2021-01-20 07:35:00|27923.5|27903.5|27920|27900|27923.5|27903.5|27920|27900|2
1611128400000|2021-01-20 07:40:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1611129300000|2021-01-20 07:55:00|27913|27893|27915|27895|27918|27898|27912.1|27892.1|10
1611129600000|2021-01-20 08:00:00|27913|27893|27913|27893|27915|27895|27913|27893|3
1611129900000|2021-01-20 08:05:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1611130200000|2021-01-20 08:10:00|27914.6|27894.6|27918|27898|27918|27898|27914.6|27894.6|5
1611130500000|2021-01-20 08:15:00|27918.5|27898.5|27920|27900|27920|27900|27918|27898|11
1611130800000|2021-01-20 08:20:00|27918|27898|27920.5|27900.5|27923|27903|27918|27898|21
1611131100000|2021-01-20 08:25:00|27918.5|27898.5|27922.5|27902.5|27922.5|27902.5|27917.5|27897.5|33
1611131400000|2021-01-20 08:30:00|27924.5|27904.5|27938|27903|27939.6|27905.8|27924.5|27900|13
1611131700000|2021-01-20 08:35:00|27935.8|27900.8|27927.8|27907.8|27935.8|27908|27925.6|27900.5|6
1611132000000|2021-01-20 08:40:00|27928.3|27908.3|27927|27907|27928.3|27908.3|27927|27907|2
1611132300000|2021-01-20 08:45:00|27926.6|27906.6|27927|27907|27927.5|27907.5|27926.6|27906.6|6
1611132600000|2021-01-20 08:50:00|27926.6|27906.6|27932.2|27912.2|27932.2|27912.2|27921.8|27901.8|14
1611132900000|2021-01-20 08:55:00|27932.5|27912.5|27937.8|27917.8|27962.5|27931.8|27931.7|27910.5|41
1611133200000|2021-01-20 09:00:00|27944.8|27909.8|27927.4|27907.4|27946.3|27918.7|27927.4|27901.2|10
1611133500000|2021-01-20 09:05:00|27936.3|27901.3|27945|27910|27945|27916.2|27932.4|27901.3|15
1611133800000|2021-01-20 09:10:00|27942.8|27907.8|27935|27915|27943|27915|27932.5|27907.5|6
1611134100000|2021-01-20 09:15:00|27936.5|27916.5|27943|27908|27945|27922|27936.5|27907.8|15
1611134400000|2021-01-20 09:20:00|27943.5|27908.5|27932.9|27912.9|27943.5|27920|27932.5|27908.5|8
1611134700000|2021-01-20 09:25:00|27932.8|27912.8|27933|27913|27935.5|27915.5|27928.8|27908.8|13
1611135000000|2021-01-20 09:30:00|27932|27912|27930|27910|27932.4|27912.4|27928.5|27908.5|5
1611135900000|2021-01-20 09:45:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1611136200000|2021-01-20 09:50:00|27928.5|27908.5|27935|27915|27944.5|27916|27928.5|27908.5|10
1611136500000|2021-01-20 09:55:00|27934|27914|27935|27915|27935|27915|27933|27913|5
1611136800000|2021-01-20 10:00:00|27931.1|27911.1|27930.5|27910.5|27941.1|27913.6|27927.1|27904.9|14
1611137100000|2021-01-20 10:05:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611137400000|2021-01-20 10:10:00|27930.5|27910.5|27933|27913|27933|27913|27930.5|27910.5|4
1611138000000|2021-01-20 10:20:00|27933.5|27913.5|27933|27913|27934|27914|27928.2|27908.2|12
1611138300000|2021-01-20 10:25:00|27932.4|27912.4|27932.4|27912.4|27932.4|27912.4|27932.4|27912.4|1
1611138600000|2021-01-20 10:30:00|27932.3|27912.3|27934|27914|27934.7|27914.7|27932.3|27912.3|7
1611138900000|2021-01-20 10:35:00|27945|27910|27945|27910|27945|27910|27943|27908|4
1611139200000|2021-01-20 10:40:00|27942.5|27907.5|27935|27915|27942.5|27915|27935|27907.5|2
1611140100000|2021-01-20 10:55:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1611140700000|2021-01-20 11:05:00|27928|27908|27926.8|27906.8|27930|27910|27926.8|27906.8|4
1611141900000|2021-01-20 11:25:00|27937.3|27902.3|27925.2|27905.2|27937.3|27905.5|27924.2|27890.5|11
1611142800000|2021-01-20 11:40:00|27923.2|27903.2|27926.5|27891.5|27926.5|27903.2|27923.2|27891.5|2
1611143400000|2021-01-20 11:50:00|27922.3|27902.3|27921.8|27901.8|27922.3|27902.3|27921.8|27901.8|2
1611143700000|2021-01-20 11:55:00|27922|27902|27938.5|27903.5|27941.8|27912.8|27922|27898|18
1611144000000|2021-01-20 12:00:00|27937|27902|27938.8|27903.8|27938.8|27903.8|27936.5|27901.5|7
1611144300000|2021-01-20 12:05:00|27939.8|27904.8|27945.5|27910.5|27945.5|27910.5|27939.8|27904.8|7
1611144600000|2021-01-20 12:10:00|27945|27910|27936|27916|27945|27916|27936|27908|7
1611144900000|2021-01-20 12:15:00|27945.5|27910.5|27938|27918|27947.6|27920|27938|27910|7
1611145200000|2021-01-20 12:20:00|27933.3|27913.3|27938.5|27918.5|27938.5|27918.5|27933.2|27913.2|10
1611145500000|2021-01-20 12:25:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1611145800000|2021-01-20 12:30:00|27941.3|27921.3|27938.3|27918.3|27943|27923|27938.2|27918.2|6
1611146100000|2021-01-20 12:35:00|27938|27918|27940|27920|27941.6|27921.6|27938|27918|6
1611146400000|2021-01-20 12:40:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1611147000000|2021-01-20 12:50:00|27935|27915|27933|27913|27935|27915|27933|27913|2
1611147300000|2021-01-20 12:55:00|27933.5|27913.5|27935|27915|27935|27915|27933.5|27913.5|3
1611147600000|2021-01-20 13:00:00|27936.3|27916.3|27938|27918|27938|27918|27936.3|27916.3|2
1611148500000|2021-01-20 13:15:00|27937.4|27917.4|27935|27915|27937.4|27917.4|27933|27913|5
1611148800000|2021-01-20 13:20:00|27934|27914|27933|27913|27935|27915|27933|27913|5
1611149100000|2021-01-20 13:25:00|27933.5|27913.5|27930|27910|27933.5|27913.5|27930|27910|6
1611149700000|2021-01-20 13:35:00|27929|27909|27928|27908|27929|27909|27928|27908|3
1611150000000|2021-01-20 13:40:00|27928.5|27908.5|27930|27910|27933|27913|27928|27908|7
1611150300000|2021-01-20 13:45:00|27929|27909|27928|27908|27929|27909|27928|27908|2
1611150600000|2021-01-20 13:50:00|27928.2|27908.2|27930|27910|27930|27910|27928|27908|3
1611152100000|2021-01-20 14:15:00|27928|27908|27935|27900|27935|27908|27924|27899|7
1611152400000|2021-01-20 14:20:00|27934.7|27899.7|27934.7|27899.7|27934.7|27899.7|27934.7|27899.7|1
1611152700000|2021-01-20 14:25:00|27928.2|27908.2|27935|27900|27935|27908.2|27927.7|27900|4
1611153000000|2021-01-20 14:30:00|27935.5|27900.5|27934.3|27899.3|27935.5|27900.5|27934.3|27899.3|3
1611153300000|2021-01-20 14:35:00|27931.5|27896.5|27931.5|27896.5|27931.5|27896.5|27931.5|27896.5|1
1611153600000|2021-01-20 14:40:00|27932|27897|27932|27897|27932|27897|27932|27897|1
1611154200000|2021-01-20 14:50:00|27925|27905|27928.3|27908.3|27935.8|27910.8|27925|27900.8|16
1611154500000|2021-01-20 14:55:00|27923|27903|27926|27906|27932.5|27906|27923|27897|7
1611154800000|2021-01-20 15:00:00|27925.5|27905.5|27923|27903|27925.5|27905.5|27922.5|27902.5|7
1611155100000|2021-01-20 15:05:00|27922.5|27902.5|27925|27890|27925|27904.5|27917.8|27890|20
1611155400000|2021-01-20 15:10:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27921.5|27886.5|3
1611155700000|2021-01-20 15:15:00|27925.5|27890.5|27925|27890|27926|27891|27925|27890|4
1611156300000|2021-01-20 15:25:00|27916.4|27896.4|27921.5|27886.5|27925.5|27896.5|27911.5|27883.9|44
1611156600000|2021-01-20 15:30:00|27922.5|27887.5|27920.7|27900.7|27928.8|27901.2|27916.8|27887.5|11
1611156900000|2021-01-20 15:35:00|27919.7|27899.7|27921.5|27886.5|27925|27899.7|27911.7|27885.6|7
1611157200000|2021-01-20 15:40:00|27922.9|27887.9|27915.8|27895.8|27926.4|27898.9|27915.8|27886.5|16
1611157500000|2021-01-20 15:45:00|27916|27896|27916.8|27896.8|27917.1|27897.1|27912.2|27892.2|43
1611157800000|2021-01-20 15:50:00|27918.2|27898.2|27923|27888|27925.3|27901.2|27914.1|27887.7|26
1611158100000|2021-01-20 15:55:00|27922.7|27887.7|27920.9|27885.9|27922.7|27887.7|27920.9|27885.9|3
1611158400000|2021-01-20 16:00:00|27922|27887|27916.4|27896.4|27922|27897.7|27916.4|27887|20
1611158700000|2021-01-20 16:05:00|27917|27897|27917|27897|27918.5|27898.5|27916.4|27896.4|9
1611159000000|2021-01-20 16:10:00|27916.5|27896.5|27919|27899|27919|27899|27916.5|27896.5|5
1611159300000|2021-01-20 16:15:00|27918.5|27898.5|27919|27899|27919|27899|27918.5|27898.5|2
1611159600000|2021-01-20 16:20:00|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|1
1611159900000|2021-01-20 16:25:00|27919|27899|27916|27896|27922.5|27902.5|27916|27896|14
1611160200000|2021-01-20 16:30:00|27915.5|27895.5|27919.3|27899.3|27919.3|27899.3|27915.5|27895.5|6
1611160500000|2021-01-20 16:35:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611160800000|2021-01-20 16:40:00|27921.3|27901.3|27921.5|27901.5|27922.5|27902.5|27920.9|27900.9|6
1611161100000|2021-01-20 16:45:00|27920|27900|27927.5|27892.5|27929.7|27900.7|27919.8|27892.5|7
1611162300000|2021-01-20 17:05:00|27920.3|27900.3|27922.5|27902.5|27922.5|27902.5|27918|27898|24
1611162600000|2021-01-20 17:10:00|27921|27901|27924|27904|27924|27904|27921|27901|8
1611163200000|2021-01-20 17:20:00|27923.5|27903.5|27922|27902|27924|27904|27921|27901|7
1611163800000|2021-01-20 17:30:00|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|1
1611166500000|2021-01-20 18:15:00|27922.5|27902.5|27922.3|27902.3|27922.5|27902.5|27921.2|27901.2|3
1611167100000|2021-01-20 18:25:00|27921.3|27901.3|27921.3|27901.3|27921.3|27901.3|27921.3|27901.3|1
1611168600000|2021-01-20 18:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1611168900000|2021-01-20 18:55:00|27920.3|27900.3|27920.3|27900.3|27920.3|27900.3|27920.3|27900.3|1
1611169200000|2021-01-20 19:00:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1611169800000|2021-01-20 19:10:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1611170100000|2021-01-20 19:15:00|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|1
1611171300000|2021-01-20 19:35:00|27922.7|27902.7|27922.7|27902.7|27922.7|27902.7|27922.7|27902.7|1
1611171600000|2021-01-20 19:40:00|27921.7|27901.7|27922.2|27902.2|27922.2|27902.2|27921|27901|5
1611171900000|2021-01-20 19:45:00|27921.5|27901.5|27922.2|27902.2|27922.2|27902.2|27921.5|27901.5|4
1611172800000|2021-01-20 20:00:00|27922|27902|27913|27893|27923|27903|27912.5|27885|12
1611173100000|2021-01-20 20:05:00|27921.9|27886.9|27922.5|27887.5|27922.5|27887.5|27921.9|27886.9|3
1611173400000|2021-01-20 20:10:00|27922.4|27887.4|27926|27891|27927.5|27892.5|27920.5|27885.5|11
1611173700000|2021-01-20 20:15:00|27925.5|27890.5|27915|27895|27925.5|27895|27915|27890|3
1611174000000|2021-01-20 20:20:00|27913|27893|27913|27893|27913|27893|27913|27893|1
1611174900000|2021-01-20 20:35:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1611175500000|2021-01-20 20:45:00|27913|27893|27920|27885|27920|27894|27908.5|27885|7
1611175800000|2021-01-20 20:50:00|27910|27890|27910.8|27875.8|27910.8|27890.2|27901.8|27875|25
1611176100000|2021-01-20 20:55:00|27910.5|27875.5|27905.9|27885.9|27923|27888|27902.5|27867.5|25
1611196200000|2021-01-21 02:30:00|27896.5|27861.5|27892.5|27872.5|27897.5|27872.5|27892.2|27861.5|5
1611196500000|2021-01-21 02:35:00|27891.6|27871.6|27883.5|27863.5|27898|27872.5|27882.5|27854|33
1611196800000|2021-01-21 02:40:00|27882.5|27862.5|27878.5|27858.5|27885|27865|27878.5|27858.5|15
1611197100000|2021-01-21 02:45:00|27877.3|27857.3|27877.5|27857.5|27878.5|27858.5|27877|27857|17
1611197400000|2021-01-21 02:50:00|27877|27857|27877|27857|27878.5|27858.5|27876.5|27856.5|10
1611197700000|2021-01-21 02:55:00|27877.5|27857.5|27878|27858|27878|27858|27877.5|27857.5|2
1611198000000|2021-01-21 03:00:00|27879|27859|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|17
1611198300000|2021-01-21 03:05:00|27878|27858|27878.5|27858.5|27886.5|27861.8|27878|27851.5|31
1611198600000|2021-01-21 03:10:00|27878|27858|27883.5|27863.5|27884.5|27864.5|27878|27858|10
1611198900000|2021-01-21 03:15:00|27883|27863|27879|27859|27883|27863|27879|27859|8
1611199200000|2021-01-21 03:20:00|27879.5|27859.5|27876|27856|27879.5|27859.5|27873|27853|21
1611199500000|2021-01-21 03:25:00|27876.5|27856.5|27873.5|27853.5|27883|27857.5|27873|27845.3|10
1611199800000|2021-01-21 03:30:00|27874.5|27854.5|27877.5|27857.5|27877.6|27857.6|27873.5|27853.5|10
1611200100000|2021-01-21 03:35:00|27878|27858|27877.3|27857.3|27883|27858|27873|27848|32
1611200400000|2021-01-21 03:40:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1611200700000|2021-01-21 03:45:00|27882.5|27847.5|27872.5|27852.5|27883.5|27855|27871.6|27845|28
1611201000000|2021-01-21 03:50:00|27873|27853|27872.5|27852.5|27873|27853|27872.5|27852.5|2
1611201300000|2021-01-21 03:55:00|27873|27853|27872.5|27852.5|27873|27853|27872.5|27852.5|2
1611201600000|2021-01-21 04:00:00|27873.8|27853.8|27872.5|27852.5|27882.5|27856|27872.5|27845.3|17
1611201900000|2021-01-21 04:05:00|27872.8|27852.8|27872.5|27852.5|27872.8|27852.8|27872.5|27852.5|2
1611202200000|2021-01-21 04:10:00|27872.8|27852.8|27873|27853|27873|27853|27872.5|27852.5|3
1611203700000|2021-01-21 04:35:00|27872.5|27852.5|27872|27852|27872.5|27852.5|27872|27852|2
1611204000000|2021-01-21 04:40:00|27872.5|27852.5|27885|27850|27887.5|27856.8|27872.5|27850|9
1611204300000|2021-01-21 04:45:00|27883|27848|27882|27847|27883|27857.5|27872.5|27847|13
1611204600000|2021-01-21 04:50:00|27882.5|27847.5|27877|27857|27882.5|27857.5|27876.6|27847.5|6
1611204900000|2021-01-21 04:55:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1611205200000|2021-01-21 05:00:00|27878.5|27858.5|27877.5|27857.5|27881|27861|27877.5|27857.5|6
1611206400000|2021-01-21 05:20:00|27877|27857|27877.5|27857.5|27878.5|27858.5|27877|27857|6
1611207300000|2021-01-21 05:35:00|27878|27858|27877|27857|27881.7|27861.7|27876.5|27856.5|17
1611207600000|2021-01-21 05:40:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1611207900000|2021-01-21 05:45:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1611208500000|2021-01-21 05:55:00|27879.1|27859.1|27880|27860|27880|27860|27879.1|27859.1|2
1611209100000|2021-01-21 06:05:00|27881|27861|27885|27865|27885|27865|27880.5|27860.5|11
1611209400000|2021-01-21 06:10:00|27884.5|27864.5|27878.5|27858.5|27884.5|27864.5|27878.5|27858.5|22
1611209700000|2021-01-21 06:15:00|27879|27859|27878|27858|27888|27861|27878|27853|8
1611210000000|2021-01-21 06:20:00|27877.5|27857.5|27878|27858|27878|27858|27877.1|27857.1|8
1611210300000|2021-01-21 06:25:00|27889|27854|27882.3|27862.3|27889|27862.5|27877.5|27850|21
1611210600000|2021-01-21 06:30:00|27881|27861|27882.5|27862.5|27888|27862.6|27878.5|27853|36
1611210900000|2021-01-21 06:35:00|27881.6|27861.6|27878|27858|27881.6|27861.6|27878|27858|16
1611211200000|2021-01-21 06:40:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27877.6|27857.6|5
1611211500000|2021-01-21 06:45:00|27878|27858|27882.5|27862.5|27888.5|27862.5|27878|27853|5
1611211800000|2021-01-21 06:50:00|27883|27863|27882.5|27862.5|27883|27863|27879.8|27859.8|13
1611212100000|2021-01-21 06:55:00|27883.5|27863.5|27890|27855|27892|27866.3|27879.8|27855|27
1611212400000|2021-01-21 07:00:00|27884.8|27864.8|27882.5|27862.5|27887|27867|27882.5|27862.5|9
1611212700000|2021-01-21 07:05:00|27883.5|27863.5|27882.5|27862.5|27883.5|27863.5|27882.5|27862.5|2
1611213000000|2021-01-21 07:10:00|27881.5|27861.5|27882|27862|27882.5|27862.5|27879.3|27859.3|8
1611213300000|2021-01-21 07:15:00|27882.5|27862.5|27882.5|27862.5|27892|27863.5|27882.5|27855|18
1611213600000|2021-01-21 07:20:00|27883.5|27863.5|27900|27865|27902.8|27871|27883|27863|23
1611213900000|2021-01-21 07:25:00|27894|27874|27891.6|27871.6|27894|27874|27891.6|27871.6|8
1611214200000|2021-01-21 07:30:00|27892.5|27872.5|27891.6|27871.6|27898|27872.5|27891.6|27862.5|13
1611214500000|2021-01-21 07:35:00|27892.5|27872.5|27897.5|27862.5|27898|27872.5|27891.6|27860.3|9
1611214800000|2021-01-21 07:40:00|27899.7|27864.7|27900|27865|27900.5|27865.5|27899.7|27864.7|3
1611215100000|2021-01-21 07:45:00|27893.5|27873.5|27888.3|27868.3|27897.5|27873.5|27888.3|27862.5|8
1611215400000|2021-01-21 07:50:00|27888.5|27868.5|27892.5|27872.5|27900.3|27873.2|27888.3|27865|8
1611215700000|2021-01-21 07:55:00|27893|27873|27902.8|27882.8|27902.8|27882.8|27893|27873|19
1611216000000|2021-01-21 08:00:00|27902.3|27882.3|27898|27878|27902.8|27882.8|27897.1|27877.1|17
1611216300000|2021-01-21 08:05:00|27898.5|27878.5|27898|27878|27900.8|27880.8|27897.8|27877.8|18
1611216600000|2021-01-21 08:10:00|27894.4|27874.4|27892.5|27872.5|27902.5|27877.2|27892.5|27865|19
1611216900000|2021-01-21 08:15:00|27893|27873|27892.5|27872.5|27898|27873|27887.8|27862.5|8
1611217200000|2021-01-21 08:20:00|27893|27873|27893.5|27873.5|27903|27877.2|27892.5|27865|16
1611217500000|2021-01-21 08:25:00|27894.5|27874.5|27898|27878|27903|27880.3|27894.5|27868|13
1611217800000|2021-01-21 08:30:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898|27878|3
1611218100000|2021-01-21 08:35:00|27898|27878|27901.3|27881.3|27904|27884|27898|27878|13
1611218400000|2021-01-21 08:40:00|27901.8|27881.8|27898|27878|27908|27883|27898|27872.5|14
1611218700000|2021-01-21 08:45:00|27897.5|27877.5|27886.3|27866.3|27898.3|27877.5|27883.3|27857|23
1611219000000|2021-01-21 08:50:00|27886.8|27866.8|27887.5|27867.5|27899.7|27872.5|27886.6|27862.5|17
1611219300000|2021-01-21 08:55:00|27888.3|27868.3|27893|27858|27897.5|27868.3|27887|27857.5|6
1611219600000|2021-01-21 09:00:00|27892.5|27857.5|27883|27863|27895.5|27867.5|27882.5|27857.5|27
1611219900000|2021-01-21 09:05:00|27882.5|27862.5|27883|27863|27893|27863.5|27882.5|27858|12
1611220200000|2021-01-21 09:10:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1611220500000|2021-01-21 09:15:00|27884.1|27864.1|27884.1|27864.1|27896.4|27868.4|27884.1|27861.4|8
1611220800000|2021-01-21 09:20:00|27884.8|27864.8|27893|27858|27893|27869.8|27884.1|27858|9
1611221100000|2021-01-21 09:25:00|27893.9|27858.9|27883.3|27863.3|27893.9|27863.3|27883.3|27858|3
1611221400000|2021-01-21 09:30:00|27882.8|27862.8|27879.8|27859.8|27882.8|27862.8|27879.8|27859.8|3
1611221700000|2021-01-21 09:35:00|27880.5|27860.5|27883|27863|27883|27863|27880.5|27860.5|4
1611222000000|2021-01-21 09:40:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1611222900000|2021-01-21 09:55:00|27882|27862|27883|27863|27883|27863|27882|27862|5
1611223200000|2021-01-21 10:00:00|27883.2|27863.2|27883|27863|27883.2|27863.2|27883|27863|2
1611223800000|2021-01-21 10:10:00|27883.5|27863.5|27888|27868|27888.5|27868.5|27883.5|27863.5|10
1611224100000|2021-01-21 10:15:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|4
1611224400000|2021-01-21 10:20:00|27889.6|27869.6|27893|27873|27893.1|27873.1|27888.1|27868.1|13
1611224700000|2021-01-21 10:25:00|27891.9|27871.9|27893|27873|27902|27874|27891.9|27863|6
1611225000000|2021-01-21 10:30:00|27895.2|27875.2|27905|27870|27910.5|27878.5|27893|27868|15
1611225300000|2021-01-21 10:35:00|27897.5|27877.5|27897.5|27877.5|27898.2|27878.2|27896.8|27876.8|8
1611225600000|2021-01-21 10:40:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1611226200000|2021-01-21 10:50:00|27897.5|27877.5|27903|27868|27903|27878|27893.3|27868|5
1611226500000|2021-01-21 10:55:00|27896.2|27861.2|27897.5|27862.5|27897.5|27868.4|27888.4|27860.3|4
1611226800000|2021-01-21 11:00:00|27898|27863|27898|27863|27898|27868|27888|27863|3
1611228000000|2021-01-21 11:20:00|27896|27861|27888|27868|27896|27868.7|27888|27861|7
1611228300000|2021-01-21 11:25:00|27888.2|27868.2|27883|27863|27893|27868.2|27883|27858|4
1611228900000|2021-01-21 11:35:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|6
1611229500000|2021-01-21 11:45:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611230700000|2021-01-21 12:05:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|4
1611231000000|2021-01-21 12:10:00|27893|27858|27888|27868|27893.5|27868|27888|27858|3
1611231600000|2021-01-21 12:20:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611231900000|2021-01-21 12:25:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611232500000|2021-01-21 12:35:00|27885|27865|27887|27867|27888|27868|27885|27865|3
1611232800000|2021-01-21 12:40:00|27886.5|27866.5|27884|27864|27886.5|27866.5|27882.5|27862.5|8
1611233100000|2021-01-21 12:45:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1611233400000|2021-01-21 12:50:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1611233700000|2021-01-21 12:55:00|27883.2|27863.2|27883|27863|27884.5|27864.5|27882.5|27862.5|11
1611234000000|2021-01-21 13:00:00|27893|27858|27893|27858|27893|27858|27893|27858|1
1611234600000|2021-01-21 13:10:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1611234900000|2021-01-21 13:15:00|27882.3|27862.3|27883|27863|27883|27863|27882.3|27862.3|2
1611235500000|2021-01-21 13:25:00|27891|27856|27883|27863|27891|27863|27883|27856|2
1611235800000|2021-01-21 13:30:00|27893|27858|27893|27858|27893|27858|27893|27858|1
1611236700000|2021-01-21 13:45:00|27882.3|27862.3|27883|27863|27883.1|27863.1|27880.1|27860.1|6
1611237000000|2021-01-21 13:50:00|27883.3|27863.3|27893.1|27858.1|27893.1|27863.3|27883.3|27858.1|2
1611237300000|2021-01-21 13:55:00|27893.5|27858.5|27893.5|27858.5|27893.5|27871.3|27886.2|27857.7|10
1611237600000|2021-01-21 14:00:00|27892.8|27857.8|27893|27858|27893|27858|27892.8|27857.8|2
1611238200000|2021-01-21 14:10:00|27892.5|27857.5|27899.9|27864.9|27900|27872.4|27892.4|27857.5|10
1611238500000|2021-01-21 14:15:00|27898.7|27863.7|27892.5|27872.5|27902.5|27874|27892.5|27863.7|7
1611238800000|2021-01-21 14:20:00|27894.8|27874.8|27902.5|27867.5|27902.5|27877.4|27894.8|27867.5|4
1611239100000|2021-01-21 14:25:00|27903|27868|27903.8|27868.8|27903.8|27868.8|27903|27868|3
1611239400000|2021-01-21 14:30:00|27904.3|27869.3|27900|27880|27905|27880|27898.5|27869.3|6
1611239700000|2021-01-21 14:35:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27896.9|27876.9|8
1611240000000|2021-01-21 14:40:00|27898.1|27878.1|27902.6|27882.6|27902.6|27882.6|27898.1|27878.1|10
1611240600000|2021-01-21 14:50:00|27901.6|27881.6|27895.3|27875.3|27901.6|27881.6|27895|27875|9
1611240900000|2021-01-21 14:55:00|27895.5|27875.5|27896|27876|27905|27877.9|27895.5|27869|22
1611241200000|2021-01-21 15:00:00|27895|27875|27895.4|27875.4|27896|27876|27894.4|27874.4|6
1611241500000|2021-01-21 15:05:00|27895.9|27875.9|27897.5|27862.5|27901.5|27877.5|27895.5|27862.5|12
1611241800000|2021-01-21 15:10:00|27885|27865|27883.5|27863.5|27890.6|27865|27882.6|27855.1|16
1611242100000|2021-01-21 15:15:00|27885|27865|27886|27866|27887|27867|27885|27865|4
1611242400000|2021-01-21 15:20:00|27893|27858|27893|27858|27894|27872.4|27887|27858|9
1611242700000|2021-01-21 15:25:00|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|1
1611243900000|2021-01-21 15:45:00|27882.3|27862.3|27892.5|27857.5|27892.5|27866.8|27881.4|27855|19
1611244500000|2021-01-21 15:55:00|27883.5|27863.5|27892.7|27872.7|27899.3|27872.9|27881.4|27861.4|18
1611244800000|2021-01-21 16:00:00|27893.2|27873.2|27892.1|27872.1|27893.2|27873.2|27891.6|27871.6|7
1611245100000|2021-01-21 16:05:00|27891.6|27871.6|27890.9|27870.9|27891.6|27871.6|27888.1|27868.1|6
1611245400000|2021-01-21 16:10:00|27897.9|27862.9|27897.5|27862.5|27897.9|27862.9|27897.5|27862.5|2
1611245700000|2021-01-21 16:15:00|27898|27863|27891|27871|27898|27871|27891|27863|2
1611246300000|2021-01-21 16:25:00|27891.5|27871.5|27892.1|27872.1|27892.1|27872.1|27891.5|27871.5|2
1611246600000|2021-01-21 16:30:00|27892.6|27872.6|27896|27876|27896|27876|27891.6|27871.6|6
1611246900000|2021-01-21 16:35:00|27896.3|27876.3|27901.5|27881.5|27903|27883|27892.5|27872.5|14
1611247200000|2021-01-21 16:40:00|27906|27886|27900.5|27880.5|27913.5|27886|27900.5|27875|10
1611247500000|2021-01-21 16:45:00|27899|27879|27898.5|27878.5|27899|27879|27898|27878|3
1611248100000|2021-01-21 16:55:00|27899|27879|27898.3|27878.3|27902|27882|27898.3|27878.3|9
1611248400000|2021-01-21 17:00:00|27898.2|27878.2|27898.1|27878.1|27898.2|27878.2|27898.1|27878.1|2
1611248700000|2021-01-21 17:05:00|27898.6|27878.6|27901.5|27881.5|27901.5|27881.5|27898.6|27878.6|9
1611249000000|2021-01-21 17:10:00|27902|27882|27902.6|27882.6|27903.8|27883.8|27902|27882|8
1611249300000|2021-01-21 17:15:00|27903.1|27883.1|27901.5|27881.5|27906.5|27886.5|27901.5|27881.5|8
1611249600000|2021-01-21 17:20:00|27902|27882|27901.5|27881.5|27902.5|27882.5|27901.5|27881.5|6
1611249900000|2021-01-21 17:25:00|27902|27882|27901.5|27881.5|27902|27882|27901.5|27881.5|2
1611250500000|2021-01-21 17:35:00|27904|27884|27905|27885|27905|27885|27904|27884|3
1611250800000|2021-01-21 17:40:00|27905.3|27885.3|27905.3|27885.3|27905.3|27885.3|27905.3|27885.3|1
1611251100000|2021-01-21 17:45:00|27905|27885|27902.4|27882.4|27905|27885|27902.1|27882.1|6
1611251400000|2021-01-21 17:50:00|27902.1|27882.1|27901.8|27881.8|27902.1|27882.1|27901.3|27881.3|3
1611251700000|2021-01-21 17:55:00|27902.3|27882.3|27902.5|27882.5|27903.5|27883.5|27902.3|27882.3|3
1611252000000|2021-01-21 18:00:00|27902.3|27882.3|27902.3|27882.3|27902.3|27882.3|27902.3|27882.3|1
1611252600000|2021-01-21 18:10:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1611253200000|2021-01-21 18:20:00|27898.8|27878.8|27897.5|27877.5|27898.8|27878.8|27896.6|27876.6|5
1611253500000|2021-01-21 18:25:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1611253800000|2021-01-21 18:30:00|27896.3|27876.3|27897.5|27877.5|27897.8|27877.8|27896.3|27876.3|4
1611254100000|2021-01-21 18:35:00|27896.6|27876.6|27895|27875|27896.6|27876.6|27892.9|27872.9|5
1611254700000|2021-01-21 18:45:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1611255600000|2021-01-21 19:00:00|27896.5|27876.5|27896.5|27876.5|27910|27883|27896|27869.5|11
1611255900000|2021-01-21 19:05:00|27897|27877|27904|27869|27907|27877.8|27897|27869|6
1611256500000|2021-01-21 19:15:00|27903|27868|27903|27868|27903|27868|27903|27868|1
1611256800000|2021-01-21 19:20:00|27893.8|27873.8|27895|27875|27895.5|27875.5|27893.4|27873.4|10
1611257100000|2021-01-21 19:25:00|27895.5|27875.5|27905.5|27870.5|27905.5|27875.5|27895.5|27870.5|2
1611257700000|2021-01-21 19:35:00|27903.6|27868.6|27902.5|27867.5|27903.6|27868.6|27902.5|27867.5|4
1611258900000|2021-01-21 19:55:00|27902|27867|27902.5|27867.5|27902.5|27867.5|27902|27867|2
1611259800000|2021-01-21 20:10:00|27902|27867|27902|27867|27902|27867|27902|27867|1
1611260100000|2021-01-21 20:15:00|27892|27872|27890|27870|27892|27872|27889|27869|4
1611262200000|2021-01-21 20:50:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1611282600000|2021-01-22 02:30:00|27907|27872|27904|27884|27907|27887|27902.3|27872|7
1611282900000|2021-01-22 02:35:00|27912|27877|27912.5|27877.5|27912.5|27886.7|27906.2|27877|5
1611283200000|2021-01-22 02:40:00|27912|27877|27912|27877|27912|27877|27912|27877|1
1611283500000|2021-01-22 02:45:00|27912.5|27877.5|27922.5|27887.5|27923.3|27892.2|27907.2|27877.5|16
1611283800000|2021-01-22 02:50:00|27923.5|27888.5|27921.7|27901.7|27925|27901.7|27916.6|27887.5|9
1611284100000|2021-01-22 02:55:00|27922.5|27902.5|27922.5|27902.5|27932.5|27903.3|27917.5|27892.5|15
1611284400000|2021-01-22 03:00:00|27921.6|27901.6|27927.5|27892.5|27927.5|27901.6|27921.6|27892|5
1611284700000|2021-01-22 03:05:00|27925.8|27890.8|27917.8|27897.8|27941.4|27915.9|27917.8|27890|37
1611285000000|2021-01-22 03:10:00|27918.8|27898.8|27912.5|27892.5|27919.7|27898.8|27906.5|27880.3|33
1611285300000|2021-01-22 03:15:00|27912|27892|27912|27892|27914|27894|27912|27892|4
1611285600000|2021-01-22 03:20:00|27914|27894|27912.5|27892.5|27916|27896|27911.6|27891.6|15
1611285900000|2021-01-22 03:25:00|27912|27892|27927.5|27892.5|27927.5|27901.7|27912|27890.3|15
1611286500000|2021-01-22 03:35:00|27929|27894|27917|27897|27931|27906.7|27917|27891.3|13
1611286800000|2021-01-22 03:40:00|27916.5|27896.5|27916.5|27896.5|27926.3|27899|27916.5|27890.3|7
1611287100000|2021-01-22 03:45:00|27916|27896|27912|27892|27916|27896|27911|27891|17
1611287400000|2021-01-22 03:50:00|27911.5|27891.5|27926|27891|27926.3|27897.5|27911.5|27891|12
1611287700000|2021-01-22 03:55:00|27924.9|27889.9|27926|27891|27926.5|27900.4|27920.4|27889.9|5
1611288000000|2021-01-22 04:00:00|27925|27890|27922|27902|27927|27902.5|27916.7|27890|14
1611288600000|2021-01-22 04:10:00|27923.5|27903.5|27926|27906|27927.2|27907.2|27923.5|27903.5|8
1611289500000|2021-01-22 04:25:00|27926.9|27906.9|27929.7|27909.7|27930.5|27910.5|27926.9|27906.9|7
1611289800000|2021-01-22 04:30:00|27930.2|27910.2|27930.5|27910.5|27930.5|27910.5|27927|27907|18
1611290100000|2021-01-22 04:35:00|27930|27910|27927.8|27907.8|27930|27910|27926.3|27906.3|10
1611290700000|2021-01-22 04:45:00|27930.2|27910.2|27930.5|27910.5|27930.5|27910.5|27930|27910|3
1611291000000|2021-01-22 04:50:00|27927.8|27907.8|27925.5|27905.5|27929.3|27909.3|27925.5|27905.5|8
1611291300000|2021-01-22 04:55:00|27925|27905|27920.5|27900.5|27925.5|27905.5|27920.5|27900.5|10
1611291600000|2021-01-22 05:00:00|27920|27900|27921.5|27901.5|27922|27902|27920|27900|6
1611291900000|2021-01-22 05:05:00|27922|27902|27922|27902|27922|27902|27921.5|27901.5|6
1611292200000|2021-01-22 05:10:00|27921.5|27901.5|27921|27901|27922|27902|27921|27901|6
1611292500000|2021-01-22 05:15:00|27920.5|27900.5|27921.5|27901.5|27921.5|27901.5|27920.5|27900.5|3
1611292800000|2021-01-22 05:20:00|27922|27902|27922|27902|27924.8|27904.8|27922|27902|5
1611293100000|2021-01-22 05:25:00|27921.6|27901.6|27921.5|27901.5|27922|27902|27921.5|27901.5|3
1611293400000|2021-01-22 05:30:00|27922|27902|27921.5|27901.5|27924.2|27904.2|27921.5|27901.5|9
1611293700000|2021-01-22 05:35:00|27924|27904|27927|27907|27927|27907|27924|27904|5
1611294000000|2021-01-22 05:40:00|27926.5|27906.5|27927|27907|27928|27908|27926.5|27906.5|3
1611294300000|2021-01-22 05:45:00|27926.5|27906.5|27927|27907|27932|27907|27924|27896.3|13
1611294600000|2021-01-22 05:50:00|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|1
1611295200000|2021-01-22 06:00:00|27926.6|27906.6|27925.7|27905.7|27927|27907|27924.7|27904.7|13
1611295500000|2021-01-22 06:05:00|27925.5|27905.5|27940.5|27920.5|27941.7|27921.7|27924.5|27904.5|23
1611295800000|2021-01-22 06:10:00|27951|27916|27964.9|27929.9|27975|27943.3|27939.5|27916|65
1611296100000|2021-01-22 06:15:00|27954.5|27934.5|27959.7|27924.7|27959.7|27936.5|27954|27920.8|24
1611296400000|2021-01-22 06:20:00|27954.5|27934.5|27943.8|27923.8|27960.7|27934.5|27942|27914|20
1611296700000|2021-01-22 06:25:00|27944.8|27924.8|27933|27913|27944.8|27924.8|27932.8|27912.8|19
1611297000000|2021-01-22 06:30:00|27933.5|27913.5|27933.5|27913.5|27934.5|27914.5|27933|27913|9
1611297300000|2021-01-22 06:35:00|27933|27913|27943|27908|27943|27917.5|27928.5|27902|19
1611297600000|2021-01-22 06:40:00|27942.5|27907.5|27938.5|27918.5|27945|27918.5|27933|27907.5|12
1611297900000|2021-01-22 06:45:00|27939|27919|27948|27913|27948|27924.5|27939|27913|9
1611298200000|2021-01-22 06:50:00|27947.5|27912.5|27943|27908|27947.5|27922.5|27936|27908|19
1611298500000|2021-01-22 06:55:00|27943.5|27908.5|27933|27913|27943.5|27916.7|27932.5|27907.5|11
1611298800000|2021-01-22 07:00:00|27934|27914|27945.5|27910.5|27946.5|27918|27933|27910.4|19
1611299100000|2021-01-22 07:05:00|27942.5|27907.5|27942.5|27922.5|27947.5|27922.5|27937.5|27907.5|21
1611299400000|2021-01-22 07:10:00|27942.9|27922.9|27942.5|27922.5|27942.9|27922.9|27942.5|27922.5|2
1611299700000|2021-01-22 07:15:00|27941|27921|27938|27903|27948|27921|27927.8|27903|26
1611300000000|2021-01-22 07:20:00|27937.5|27902.5|27928.5|27908.5|27937.5|27908.5|27928|27900|5
1611300300000|2021-01-22 07:25:00|27927.5|27907.5|27925|27890|27928.3|27908|27917.5|27887.5|24
1611300600000|2021-01-22 07:30:00|27927.5|27892.5|27932.5|27897.5|27933|27903.5|27917.8|27892.5|17
1611300900000|2021-01-22 07:35:00|27927.5|27907.5|27932.5|27912.5|27940|27912.5|27927.5|27902.5|9
1611301200000|2021-01-22 07:40:00|27933.5|27913.5|27933.5|27913.5|27939.3|27913.5|27932|27902.5|6
1611301500000|2021-01-22 07:45:00|27932.5|27912.5|27927.5|27907.5|27937|27912.6|27927.5|27900|18
1611301800000|2021-01-22 07:50:00|27932.5|27897.5|27928|27893|27932.5|27902|27922|27893|3
1611302100000|2021-01-22 07:55:00|27929.7|27894.7|27937.5|27902.5|27937.5|27908.1|27921.7|27892.5|13
1611302400000|2021-01-22 08:00:00|27935.5|27900.5|27922.8|27902.8|27935.5|27908|27922.8|27900|5
1611302700000|2021-01-22 08:05:00|27923.3|27903.3|27937.5|27902.5|27937.5|27907.5|27923|27902.5|7
1611303000000|2021-01-22 08:10:00|27935.3|27900.3|27928|27908|27935.3|27908|27928|27900|3
1611303300000|2021-01-22 08:15:00|27928.5|27908.5|27933|27913|27933.1|27913.1|27928.5|27908.5|6
1611303600000|2021-01-22 08:20:00|27942.5|27907.5|27927.5|27907.5|27942.5|27917.5|27927.5|27902.5|26
1611303900000|2021-01-22 08:25:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1611304200000|2021-01-22 08:30:00|27927.1|27907.1|27923|27903|27933|27907.1|27923|27898|4
1611304500000|2021-01-22 08:35:00|27922.1|27902.1|27918|27898|27923|27903|27917.8|27897.8|8
1611304800000|2021-01-22 08:40:00|27918.8|27898.8|27923.9|27903.9|27932|27907.5|27918.8|27897|24
1611305100000|2021-01-22 08:45:00|27923.8|27903.8|27918.8|27898.8|27923.8|27903.8|27918.1|27898.1|9
1611305400000|2021-01-22 08:50:00|27923|27903|27923.5|27903.5|27923.5|27903.5|27923|27903|2
1611305700000|2021-01-22 08:55:00|27923|27903|27923|27903|27923.5|27903.5|27923|27903|3
1611306000000|2021-01-22 09:00:00|27922.5|27902.5|27918.5|27898.5|27926.5|27902.5|27913.4|27888.8|13
1611306300000|2021-01-22 09:05:00|27919|27899|27923|27903|27929.3|27903|27919|27893.8|5
1611306600000|2021-01-22 09:10:00|27923.5|27903.5|27933.8|27898.8|27933.8|27906.8|27923.5|27898.8|3
1611306900000|2021-01-22 09:15:00|27927.3|27907.3|27927.3|27907.3|27927.3|27907.3|27927.3|27907.3|1
1611307200000|2021-01-22 09:20:00|27933.8|27898.8|27933.8|27898.8|27933.8|27898.8|27933.8|27898.8|1
1611307800000|2021-01-22 09:30:00|27930.4|27895.4|27931|27896|27931|27896|27930.3|27895.3|3
1611308400000|2021-01-22 09:40:00|27927.8|27892.8|27923|27903|27928.3|27903|27923|27892.8|3
1611308700000|2021-01-22 09:45:00|27928|27893|27928|27893|27928|27902|27922|27893|3
1611309300000|2021-01-22 09:55:00|27923|27888|27928.3|27893.3|27928.3|27898.5|27917|27888|5
1611309600000|2021-01-22 10:00:00|27927.3|27892.3|27923.3|27888.3|27927.3|27892.3|27922.8|27887.8|4
1611310200000|2021-01-22 10:10:00|27917.5|27897.5|27918|27898|27918|27898|27917.5|27897.5|2
1611310500000|2021-01-22 10:15:00|27918.2|27898.2|27918.2|27898.2|27918.2|27898.2|27918.2|27898.2|1
1611310800000|2021-01-22 10:20:00|27918|27898|27923|27903|27923|27903|27918|27898|5
1611311100000|2021-01-22 10:25:00|27923.5|27903.5|27923|27903|27933|27903.5|27923|27898|3
1611311400000|2021-01-22 10:30:00|27917.8|27897.8|27918|27898|27918|27898|27917.8|27897.8|3
1611311700000|2021-01-22 10:35:00|27918.1|27898.1|27923|27888|27923|27898.1|27918.1|27888|2
1611312000000|2021-01-22 10:40:00|27913.6|27893.6|27913.1|27893.1|27913.6|27893.6|27913.1|27893.1|2
1611312300000|2021-01-22 10:45:00|27918.4|27898.4|27918|27898|27918.4|27898.4|27918|27898|2
1611312900000|2021-01-22 10:55:00|27918.8|27898.8|27923|27888|27923|27898.8|27918.1|27888|3
1611313500000|2021-01-22 11:05:00|27913.6|27893.6|27913.1|27893.1|27913.6|27893.6|27913.1|27893.1|2
1611313800000|2021-01-22 11:10:00|27914.1|27894.1|27923|27888|27923|27894.1|27914.1|27888|2
1611314100000|2021-01-22 11:15:00|27925.4|27890.4|27918.1|27898.1|27925.4|27898.6|27918.1|27890.4|3
1611314700000|2021-01-22 11:25:00|27918|27898|27918|27898|27918|27898|27918|27898|1
1611315600000|2021-01-22 11:40:00|27918.5|27898.5|27923|27903|27923|27903|27918|27898|9
1611315900000|2021-01-22 11:45:00|27922|27902|27918|27898|27928|27903|27917.8|27893|7
1611316500000|2021-01-22 11:55:00|27919.5|27899.5|27924.5|27904.5|27928|27904.5|27919.5|27893|5
1611316800000|2021-01-22 12:00:00|27923|27903|27922.3|27902.3|27928|27903|27917.8|27893|5
1611317100000|2021-01-22 12:05:00|27933|27898|27930.5|27895.5|27933|27898|27930.5|27895.5|2
1611319500000|2021-01-22 12:45:00|27932.5|27897.5|27923|27903|27933.3|27903.5|27923|27897.5|5
1611319800000|2021-01-22 12:50:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1611320400000|2021-01-22 13:00:00|27926|27891|27921.2|27901.2|27926|27903|27918|27891|8
1611320700000|2021-01-22 13:05:00|27921|27901|27921|27901|27921|27901|27921|27901|1
1611321000000|2021-01-22 13:10:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1611321300000|2021-01-22 13:15:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1611321900000|2021-01-22 13:25:00|27923.2|27903.2|27933|27898|27933|27903.2|27923.2|27898|2
1611322500000|2021-01-22 13:35:00|27927|27907|27938|27903|27938|27908.2|27927|27903|6
1611323400000|2021-01-22 13:50:00|27927|27907|27917.5|27897.5|27933|27907|27917|27888|15
1611323700000|2021-01-22 13:55:00|27918|27898|27918|27898|27918.7|27898.7|27918|27898|6
1611324000000|2021-01-22 14:00:00|27917.5|27897.5|27925|27890|27925|27897.5|27917.5|27890|2
1611324300000|2021-01-22 14:05:00|27917.5|27897.5|27917.5|27897.5|27918.7|27898.7|27917.5|27897.5|3
1611324600000|2021-01-22 14:10:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611324900000|2021-01-22 14:15:00|27916.5|27896.5|27915|27895|27916.5|27896.5|27915|27895|2
1611325200000|2021-01-22 14:20:00|27923.8|27888.8|27922.9|27887.9|27925|27890|27922.9|27887.9|6
1611325500000|2021-01-22 14:25:00|27923.4|27888.4|27923.4|27888.4|27923.4|27888.4|27923.4|27888.4|1
1611325800000|2021-01-22 14:30:00|27922.9|27887.9|27912.6|27892.6|27922.9|27893.1|27912.6|27887.9|3
1611326100000|2021-01-22 14:35:00|27913.1|27893.1|27915.9|27895.9|27917.4|27895.9|27906.7|27882.4|24
1611326400000|2021-01-22 14:40:00|27916|27896|27923|27888|27923|27896|27916|27887.5|4
1611326700000|2021-01-22 14:45:00|27922.4|27887.4|27922.9|27887.9|27923.4|27888.4|27922.4|27887.4|3
1611327000000|2021-01-22 14:50:00|27917.9|27897.9|27927.9|27892.9|27929.6|27902.6|27917.9|27892|8
1611327300000|2021-01-22 14:55:00|27927.4|27892.4|27923|27888|27928.4|27898.6|27912.2|27883.7|14
1611327600000|2021-01-22 15:00:00|27923.5|27888.5|27912.6|27892.6|27923.5|27892.6|27911.4|27879.5|26
1611327900000|2021-01-22 15:05:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1611328500000|2021-01-22 15:15:00|27922|27887|27912.5|27892.5|27922|27892.6|27911.9|27886|7
1611328800000|2021-01-22 15:20:00|27913|27893|27922.5|27887.5|27922.5|27893|27913|27887|3
1611329700000|2021-01-22 15:35:00|27922|27887|27923|27888|27923|27888|27922|27887|3
1611330000000|2021-01-22 15:40:00|27922.5|27887.5|27915.5|27895.5|27922.5|27895.5|27915|27887|4
1611330300000|2021-01-22 15:45:00|27915.9|27895.9|27917.5|27897.5|27918.2|27898.2|27915.9|27895.9|6
1611330600000|2021-01-22 15:50:00|27918|27898|27918|27898|27920.5|27900.5|27917.5|27897.5|9
1611330900000|2021-01-22 15:55:00|27917.5|27897.5|27916.5|27896.5|27917.5|27897.5|27916|27896|4
1611331500000|2021-01-22 16:05:00|27916|27896|27916.5|27896.5|27916.5|27896.5|27914.5|27894.5|5
1611332100000|2021-01-22 16:15:00|27915.5|27895.5|27916.5|27896.5|27916.5|27896.5|27914.5|27894.5|4
1611332400000|2021-01-22 16:20:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1611332700000|2021-01-22 16:25:00|27915.5|27895.5|27914.5|27894.5|27915.5|27895.5|27914.5|27894.5|2
1611333000000|2021-01-22 16:30:00|27915|27895|27917.9|27897.9|27917.9|27897.9|27914.5|27894.5|10
1611333300000|2021-01-22 16:35:00|27918|27898|27918.6|27898.6|27918.6|27898.6|27917.9|27897.9|5
1611333600000|2021-01-22 16:40:00|27917.9|27897.9|27917.5|27897.5|27918.5|27898.5|27917.5|27897.5|5
1611333900000|2021-01-22 16:45:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|1
1611334500000|2021-01-22 16:55:00|27919|27899|27919.5|27899.5|27919.5|27899.5|27919|27899|2
1611334800000|2021-01-22 17:00:00|27918.4|27898.4|27920|27900|27922|27902|27917.4|27897.4|14
1611335100000|2021-01-22 17:05:00|27919.5|27899.5|27920|27900|27921.3|27901.3|27918.5|27898.5|11
1611335400000|2021-01-22 17:10:00|27918.7|27898.7|27918.4|27898.4|27918.7|27898.7|27918.4|27898.4|2
1611335700000|2021-01-22 17:15:00|27918.5|27898.5|27918.4|27898.4|27919.1|27899.1|27918.4|27898.4|3
1611336000000|2021-01-22 17:20:00|27920.5|27900.5|27924|27904|27924.5|27904.5|27920.5|27900.5|3
1611336300000|2021-01-22 17:25:00|27933|27898|27936|27901|27936|27906|27925|27898|6
1611336600000|2021-01-22 17:30:00|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|1
1611337500000|2021-01-22 17:45:00|27936|27901|27933|27898|27936|27901|27933|27898|3
1611338100000|2021-01-22 17:55:00|27933.5|27898.5|27936|27901|27940.9|27905.9|27933.5|27898.5|9
1611338400000|2021-01-22 18:00:00|27935.9|27900.9|27932.5|27897.5|27935.9|27907.5|27927.5|27897.5|7
1611338700000|2021-01-22 18:05:00|27933|27898|27933|27898|27933|27898|27933|27898|1
1611339000000|2021-01-22 18:10:00|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|1
1611340500000|2021-01-22 18:35:00|27933|27898|27927.2|27907.2|27933|27907.7|27927.2|27898|4
1611341100000|2021-01-22 18:45:00|27927.8|27907.8|27930|27910|27930.5|27910.5|27926.8|27906.8|6
1611342300000|2021-01-22 19:05:00|27927.8|27907.8|27924.5|27904.5|27927.8|27907.8|27924|27904|5
1611343200000|2021-01-22 19:20:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611345000000|2021-01-22 19:50:00|27919.5|27899.5|27919.5|27899.5|27919.5|27899.5|27919.5|27899.5|1
1611345600000|2021-01-22 20:00:00|27926.5|27891.5|27927|27892|27927|27892|27926.5|27891.5|2
1611346500000|2021-01-22 20:15:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1611347400000|2021-01-22 20:30:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27921.3|27886.3|8
1611348000000|2021-01-22 20:40:00|27923.5|27888.5|27924|27889|27924|27889|27923.5|27888.5|2
1611348300000|2021-01-22 20:45:00|27924.5|27889.5|27925|27890|27925|27890|27924.5|27889.5|2
1611348600000|2021-01-22 20:50:00|27925.5|27890.5|27924.5|27889.5|27925.5|27890.5|27924.5|27889.5|3
1611348900000|2021-01-22 20:55:00|27922.5|27887.5|27919.5|27899.5|27927.5|27899.5|27919|27887.5|13
1611541800000|2021-01-25 02:30:00|27947|27927|27942.8|27922.8|27947|27927|27941.5|27921.5|9
1611542100000|2021-01-25 02:35:00|27943.3|27923.3|27935|27915|27947.5|27923.3|27935|27911.3|41
1611542400000|2021-01-25 02:40:00|27934|27914|27935|27915|27935|27915|27931.8|27911.8|6
1611542700000|2021-01-25 02:45:00|27934.5|27914.5|27936.2|27916.2|27936.2|27916.2|27934.5|27914.5|7
1611543000000|2021-01-25 02:50:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.2|27916.2|6
1611543300000|2021-01-25 02:55:00|27938|27918|27946.7|27926.7|27946.7|27926.7|27938|27918|15
1611543600000|2021-01-25 03:00:00|27942.5|27922.5|27942.5|27922.5|27951.3|27924|27941.1|27916.3|13
1611543900000|2021-01-25 03:05:00|27941.5|27921.5|27945.5|27925.5|27945.5|27925.5|27941.5|27921.5|7
1611544200000|2021-01-25 03:10:00|27945|27925|27948|27928|27948.5|27928.5|27945|27925|8
1611544500000|2021-01-25 03:15:00|27947.5|27927.5|27952.5|27917.5|27952.5|27927.5|27945|27917.5|7
1611544800000|2021-01-25 03:20:00|27953|27918|27952.5|27917.5|27954.3|27927.5|27947.3|27917.5|14
1611545100000|2021-01-25 03:25:00|27950.3|27915.3|27952.5|27917.5|27952.5|27927.5|27944|27915.3|12
1611545700000|2021-01-25 03:35:00|27954|27919|27947|27927|27954|27927.5|27947|27919|4
1611546000000|2021-01-25 03:40:00|27946.5|27926.5|27947|27927|27947|27927|27946.5|27926.5|2
1611546300000|2021-01-25 03:45:00|27947.5|27927.5|27948|27928|27948.5|27928.5|27947|27927|6
1611546600000|2021-01-25 03:50:00|27947.5|27927.5|27953|27918|27953|27927.5|27944|27918|6
1611546900000|2021-01-25 03:55:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|1
1611547200000|2021-01-25 04:00:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1611547500000|2021-01-25 04:05:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952|27917|3
1611548700000|2021-01-25 04:25:00|27950.5|27915.5|27938|27918|27950.5|27922.5|27937.8|27915|11
1611549900000|2021-01-25 04:45:00|27938.5|27918.5|27950|27915|27950|27918.5|27938.5|27912.5|5
1611550200000|2021-01-25 04:50:00|27952.5|27917.5|27950|27915|27952.5|27917.5|27950|27915|3
1611550800000|2021-01-25 05:00:00|27941.6|27921.6|27941.6|27921.6|27941.6|27921.6|27941.6|27921.6|1
1611551100000|2021-01-25 05:05:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1611551400000|2021-01-25 05:10:00|27937.8|27917.8|27947.5|27912.5|27947.5|27918.5|27937.8|27912.5|7
1611551700000|2021-01-25 05:15:00|27949.7|27914.7|27950|27915|27950|27915|27949.7|27914.7|2
1611552000000|2021-01-25 05:20:00|27947.5|27912.5|27938.5|27918.5|27947.5|27918.5|27937.5|27912.5|5
1611552300000|2021-01-25 05:25:00|27947.5|27912.5|27937|27917|27947.5|27918.3|27936.5|27911.5|9
1611552600000|2021-01-25 05:30:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611553200000|2021-01-25 05:40:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|4
1611553500000|2021-01-25 05:45:00|27936.5|27916.5|27936|27916|27936.5|27916.5|27936|27916|2
1611554100000|2021-01-25 05:55:00|27934.1|27914.1|27932.5|27912.5|27935.7|27915.7|27932|27912|20
1611554400000|2021-01-25 06:00:00|27931.6|27911.6|27942|27907|27945|27917|27931.6|27906|18
1611554700000|2021-01-25 06:05:00|27942.5|27907.5|27932.5|27912.5|27942.5|27913.5|27932.5|27905|5
1611555000000|2021-01-25 06:10:00|27942.5|27907.5|27932.5|27912.5|27942.5|27913.5|27932.5|27905|5
1611555300000|2021-01-25 06:15:00|27933.3|27913.3|27942.5|27907.5|27944.7|27917|27932.5|27905|16
1611555600000|2021-01-25 06:20:00|27940.8|27905.8|27942.5|27907.5|27942.5|27913.5|27932.5|27905|6
1611555900000|2021-01-25 06:25:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1611556200000|2021-01-25 06:30:00|27938.5|27918.5|27937.5|27917.5|27950|27918.5|27937.5|27910|12
1611556800000|2021-01-25 06:40:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27936.5|27916.5|5
1611557100000|2021-01-25 06:45:00|27938|27918|27937.5|27917.5|27938|27918|27937|27917|3
1611557400000|2021-01-25 06:50:00|27940|27920|27937.5|27917.5|27940|27920|27937.5|27917.5|7
1611557700000|2021-01-25 06:55:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|5
1611558000000|2021-01-25 07:00:00|27939|27919|27947.5|27912.5|27950|27921|27938.3|27910|15
1611558300000|2021-01-25 07:05:00|27941.7|27921.7|27942.5|27922.5|27947.5|27923.5|27941.7|27912.5|7
1611558600000|2021-01-25 07:10:00|27938.3|27918.3|27937.5|27917.5|27947.5|27918.3|27936.6|27912.5|9
1611558900000|2021-01-25 07:15:00|27942.5|27907.5|27942.5|27907.5|27942.5|27913.4|27933.3|27905.3|8
1611559200000|2021-01-25 07:20:00|27943|27908|27932.5|27912.5|27945|27914|27932.5|27908|8
1611559500000|2021-01-25 07:25:00|27933|27913|27932.5|27912.5|27934|27914|27932.5|27912.5|7
1611559800000|2021-01-25 07:30:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|3
1611560100000|2021-01-25 07:35:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611560400000|2021-01-25 07:40:00|27938|27903|27935|27900|27938|27908.8|27928.8|27900|9
1611560700000|2021-01-25 07:45:00|27928.5|27908.5|27935|27900|27938|27912.5|27927.5|27900|15
1611561000000|2021-01-25 07:50:00|27928.5|27908.5|27935|27900|27937.5|27908.5|27928.5|27900|6
1611561300000|2021-01-25 07:55:00|27928|27908|27928|27908|27938|27908.8|27928|27901|6
1611561600000|2021-01-25 08:00:00|27930.3|27910.3|27935|27915|27935|27915|27930.3|27910.3|4
1611561900000|2021-01-25 08:05:00|27943|27908|27932.6|27912.6|27943|27913.3|27927.8|27907.8|9
1611562200000|2021-01-25 08:10:00|27938|27903|27928|27908|27938|27908.8|27928|27901|8
1611562500000|2021-01-25 08:15:00|27929.5|27909.5|27931.5|27911.5|27931.5|27911.5|27928|27908|15
1611562800000|2021-01-25 08:20:00|27931|27911|27937|27902|27937|27911.5|27929|27902|4
1611563400000|2021-01-25 08:30:00|27931|27911|27933|27913|27933|27913|27931|27911|7
1611563700000|2021-01-25 08:35:00|27932|27912|27932|27912|27933|27913|27932|27912|3
1611564000000|2021-01-25 08:40:00|27931.6|27911.6|27931.5|27911.5|27932|27912|27927|27907|17
1611564300000|2021-01-25 08:45:00|27931|27911|27932|27912|27932|27912|27931|27911|2
1611564600000|2021-01-25 08:50:00|27937|27902|27927|27907|27937|27907|27927|27900|3
1611564900000|2021-01-25 08:55:00|27937|27902|27932|27912|27937|27912|27932|27902|2
1611565800000|2021-01-25 09:10:00|27931.9|27911.9|27931.9|27911.9|27931.9|27911.9|27931.9|27911.9|1
1611566400000|2021-01-25 09:20:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|2
1611566700000|2021-01-25 09:25:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|4
1611567000000|2021-01-25 09:30:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|4
1611567600000|2021-01-25 09:40:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|2
1611567900000|2021-01-25 09:45:00|27932|27912|27937|27917|27937|27917|27931.9|27911.9|10
1611568500000|2021-01-25 09:55:00|27932.5|27912.5|27937|27902|27937|27912.9|27927.1|27902|11
1611569700000|2021-01-25 10:15:00|27927.5|27907.5|27927|27907|27937|27908|27927|27902|7
1611570300000|2021-01-25 10:25:00|27932|27897|27927|27907|27932|27907.5|27927|27897|3
1611570600000|2021-01-25 10:30:00|27926.9|27906.9|27927|27907|27927|27907|27926.9|27906.9|2
1611571200000|2021-01-25 10:40:00|27926.5|27906.5|27932|27897|27932|27906.5|27926.5|27897|2
1611573900000|2021-01-25 11:25:00|27927.1|27907.1|27937|27902|27937|27908|27927|27902|7
1611574800000|2021-01-25 11:40:00|27939.9|27904.9|27932|27912|27939.9|27913|27932|27904.9|4
1611576000000|2021-01-25 12:00:00|27932.7|27912.7|27932|27912|27932.7|27912.7|27932|27912|2
1611576300000|2021-01-25 12:05:00|27932.7|27912.7|27932|27912|27935|27915|27932|27912|7
1611576600000|2021-01-25 12:10:00|27932.7|27912.7|27932|27912|27932.7|27912.7|27932|27912|2
1611578100000|2021-01-25 12:35:00|27934|27914|27938.3|27918.3|27943|27918.3|27934|27908|6
1611578400000|2021-01-25 12:40:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1611579300000|2021-01-25 12:55:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1611579900000|2021-01-25 13:05:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1611580200000|2021-01-25 13:10:00|27938.5|27918.5|27943|27908|27948|27919.2|27938|27908|7
1611580500000|2021-01-25 13:15:00|27937.9|27902.9|27938.4|27903.4|27938.4|27903.4|27937.9|27902.9|2
1611581100000|2021-01-25 13:25:00|27938.5|27903.5|27938.3|27903.3|27938.5|27903.5|27937.8|27902.8|3
1611582000000|2021-01-25 13:40:00|27939.9|27904.9|27943.3|27908.3|27943.3|27908.3|27939.9|27904.9|2
1611582300000|2021-01-25 13:45:00|27937.9|27902.9|27938|27918|27940.2|27918|27933|27902.9|10
1611582600000|2021-01-25 13:50:00|27938.5|27918.5|27943|27908|27946|27918.5|27936.2|27908|6
1611582900000|2021-01-25 13:55:00|27942.8|27907.8|27943.3|27908.3|27943.3|27908.3|27942.8|27907.8|2
1611583200000|2021-01-25 14:00:00|27943.4|27908.4|27943|27908|27943.4|27908.4|27942.5|27907.5|4
1611583500000|2021-01-25 14:05:00|27937|27917|27942.5|27907.5|27947.5|27918|27935.9|27907.5|15
1611584400000|2021-01-25 14:20:00|27942|27907|27942.5|27907.5|27942.5|27907.5|27942|27907|2
1611585600000|2021-01-25 14:40:00|27944.3|27909.3|27936.8|27916.8|27944.3|27917.3|27936.8|27909.3|3
1611585900000|2021-01-25 14:45:00|27935|27915|27940|27920|27940|27920|27935|27915|5
1611586200000|2021-01-25 14:50:00|27941.5|27921.5|27942.5|27922.5|27942.5|27922.5|27941.5|27921.5|2
1611586500000|2021-01-25 14:55:00|27940|27920|27940|27920|27940|27920|27940|27920|1
1611586800000|2021-01-25 15:00:00|27936.3|27916.3|27942.3|27907.3|27943.3|27917.5|27936|27905.5|15
1611587100000|2021-01-25 15:05:00|27940.8|27905.8|27936.9|27901.9|27941.8|27913.7|27926.5|27899|14
1611587400000|2021-01-25 15:10:00|27937.5|27902.5|27937.4|27902.4|27937.5|27902.5|27936.9|27901.9|3
1611587700000|2021-01-25 15:15:00|27937.5|27902.5|27935.5|27900.5|27937.5|27902.5|27935.5|27900.5|3
1611588000000|2021-01-25 15:20:00|27934.1|27899.1|27932.1|27897.1|27934.1|27905|27925|27897|6
1611588300000|2021-01-25 15:25:00|27932.4|27897.4|27925|27905|27932.5|27906|27925|27897.4|4
1611588600000|2021-01-25 15:30:00|27927|27907|27928|27908|27928.5|27908.5|27927|27907|3
1611588900000|2021-01-25 15:35:00|27935|27900|27928.5|27908.5|27936|27911.4|27928.5|27900|9
1611589200000|2021-01-25 15:40:00|27931.9|27911.9|27927.1|27907.1|27931.9|27911.9|27926.6|27906.6|4
1611589500000|2021-01-25 15:45:00|27928.6|27908.6|27926.6|27906.6|27928.6|27908.6|27926|27906|6
1611589800000|2021-01-25 15:50:00|27928.1|27908.1|27937.5|27902.5|27939.3|27911.7|27927.1|27902.5|27
1611590100000|2021-01-25 15:55:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611590400000|2021-01-25 16:00:00|27936.4|27901.4|27936.3|27901.3|27936.4|27911.8|27929|27900|10
1611590700000|2021-01-25 16:05:00|27929.7|27909.7|27934|27914|27938.8|27914|27929|27901.3|27
1611591000000|2021-01-25 16:10:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27942|27907|2
1611591600000|2021-01-25 16:20:00|27943|27908|27941.5|27906.5|27943|27916.7|27936.7|27906.5|4
1611591900000|2021-01-25 16:25:00|27941|27906|27939.3|27904.3|27941|27906|27939.3|27904.3|2
1611592200000|2021-01-25 16:30:00|27938.5|27903.5|27939|27904|27939|27904|27938|27903|4
1611592500000|2021-01-25 16:35:00|27931.4|27911.4|27931.4|27911.4|27931.4|27911.4|27931.4|27911.4|1
1611592800000|2021-01-25 16:40:00|27931.5|27911.5|27932|27912|27932|27912|27928.5|27908.5|7
1611593100000|2021-01-25 16:45:00|27931.5|27911.5|27930|27910|27932|27912|27930|27910|3
1611593400000|2021-01-25 16:50:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1611594000000|2021-01-25 17:00:00|27930|27910|27936|27901|27937.9|27910.5|27923.4|27898|19
1611595200000|2021-01-25 17:20:00|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|1
1611595800000|2021-01-25 17:30:00|27935.1|27900.1|27935.5|27900.5|27935.5|27900.5|27935.1|27900.1|3
1611596400000|2021-01-25 17:40:00|27933.6|27898.6|27933.5|27898.5|27935.5|27902.6|27922.4|27895.5|22
1611596700000|2021-01-25 17:45:00|27933|27898|27933.5|27898.5|27933.5|27898.5|27933|27898|2
1611597000000|2021-01-25 17:50:00|27934|27899|27935|27900|27935.5|27900.5|27934|27899|4
1611597600000|2021-01-25 18:00:00|27934.4|27899.4|27934.4|27899.4|27934.4|27899.4|27934.4|27899.4|1
1611598200000|2021-01-25 18:10:00|27934.6|27899.6|27935.7|27900.7|27935.7|27900.7|27934.4|27899.4|6
1611598500000|2021-01-25 18:15:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611599100000|2021-01-25 18:25:00|27935.7|27900.7|27935.7|27900.7|27935.7|27900.7|27935.7|27900.7|1
1611599400000|2021-01-25 18:30:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611600600000|2021-01-25 18:50:00|27935.4|27900.4|27935.4|27900.4|27935.4|27900.4|27935.4|27900.4|1
1611601200000|2021-01-25 19:00:00|27926.7|27906.7|27926.6|27906.6|27927.9|27907.9|27926.6|27906.6|4
1611601500000|2021-01-25 19:05:00|27927.9|27907.9|27927.9|27907.9|27927.9|27907.9|27927.9|27907.9|1
1611603600000|2021-01-25 19:40:00|27926.6|27906.6|27925|27905|27926.6|27906.6|27925|27905|3
1611605100000|2021-01-25 20:05:00|27925.5|27905.5|27923.5|27903.5|27925.5|27905.5|27923|27903|4
1611605400000|2021-01-25 20:10:00|27924|27904|27924.5|27904.5|27924.5|27904.5|27924|27904|2
1611605700000|2021-01-25 20:15:00|27925|27905|27924.5|27904.5|27925|27905|27924.5|27904.5|2
1611606600000|2021-01-25 20:30:00|27924|27904|27924.5|27904.5|27924.5|27904.5|27923.9|27903.9|4
1611606900000|2021-01-25 20:35:00|27925|27905|27925.5|27905.5|27926|27906|27924.5|27904.5|7
1611607800000|2021-01-25 20:50:00|27926|27906|27927.5|27907.5|27927.5|27907.5|27926|27906|7
1611608100000|2021-01-25 20:55:00|27926.9|27906.9|27927.5|27907.5|27927.5|27907.5|27926.9|27906.9|5
1611628200000|2021-01-26 02:30:00|27940|27905|27931|27911|27940|27912.5|27930.5|27905|10
1611628500000|2021-01-26 02:35:00|27931.5|27911.5|27928|27908|27932.5|27912.5|27927.8|27907.8|14
1611628800000|2021-01-26 02:40:00|27931.8|27911.8|27932|27912|27932.5|27912.5|27931.5|27911.5|8
1611629100000|2021-01-26 02:45:00|27932.5|27912.5|27932.3|27912.3|27938.5|27912.5|27928.5|27903|8
1611629400000|2021-01-26 02:50:00|27932.5|27912.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|3
1611629700000|2021-01-26 02:55:00|27934|27914|27937.5|27917.5|27937.5|27917.5|27933.5|27913.5|8
1611630000000|2021-01-26 03:00:00|27936|27916|27932.5|27912.5|27943|27916|27931.6|27908|8
1611630900000|2021-01-26 03:15:00|27933.5|27913.5|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|2
1611631200000|2021-01-26 03:20:00|27938|27903|27932|27912|27938|27913|27932|27903|5
1611631500000|2021-01-26 03:25:00|27933|27913|27937|27917|27945|27917|27933|27908.8|6
1611631800000|2021-01-26 03:30:00|27936.7|27916.7|27937|27917|27945|27917.5|27936.6|27907.5|12
1611632100000|2021-01-26 03:35:00|27937.5|27917.5|27937|27917|27937.5|27917.5|27935.3|27915.3|10
1611632700000|2021-01-26 03:45:00|27936.6|27916.6|27937.5|27917.5|27943.5|27917.5|27936.6|27908|9
1611633000000|2021-01-26 03:50:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611633300000|2021-01-26 03:55:00|27943|27908|27942.5|27907.5|27943|27908|27942.5|27907.5|2
1611633600000|2021-01-26 04:00:00|27940.3|27905.3|27942.5|27907.5|27942.5|27917.2|27933|27905|5
1611634800000|2021-01-26 04:20:00|27943|27908|27937.5|27917.5|27945|27918|27937.5|27908|5
1611635400000|2021-01-26 04:30:00|27938|27918|27947.5|27912.5|27947.5|27922.6|27937.5|27912|13
1611636000000|2021-01-26 04:40:00|27938.3|27918.3|27943|27923|27945|27925|27937.5|27917.5|12
1611636300000|2021-01-26 04:45:00|27942.1|27922.1|27943|27923|27943|27923|27942.1|27922.1|4
1611637200000|2021-01-26 05:00:00|27944|27924|27943|27923|27944|27924|27943|27923|3
1611638100000|2021-01-26 05:15:00|27944.7|27909.7|27937.5|27917.5|27945.5|27920|27937.5|27908|12
1611638400000|2021-01-26 05:20:00|27938|27918|27942.5|27922.5|27942.5|27922.5|27938|27918|3
1611638700000|2021-01-26 05:25:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1611639000000|2021-01-26 05:30:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1611639300000|2021-01-26 05:35:00|27937.8|27917.8|27937.5|27917.5|27941.3|27921.3|27937.5|27917.5|14
1611639600000|2021-01-26 05:40:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27937.5|27917.5|3
1611639900000|2021-01-26 05:45:00|27937.5|27917.5|27947.5|27912.5|27947.5|27922.5|27937.5|27912.5|7
1611640200000|2021-01-26 05:50:00|27948|27913|27950|27915|27950|27915|27948|27913|3
1611640500000|2021-01-26 05:55:00|27943.5|27923.5|27947.5|27927.5|27948.5|27928.5|27943.5|27923.5|11
1611640800000|2021-01-26 06:00:00|27946.6|27926.6|27955.3|27920.3|27957.5|27928|27946.6|27920.3|8
1611641100000|2021-01-26 06:05:00|27952.5|27932.5|27956.2|27936.2|27956.2|27936.2|27950.7|27917.5|16
1611641400000|2021-01-26 06:10:00|27955.7|27935.7|27952|27932|27961.3|27935.7|27950.5|27926.3|17
1611641700000|2021-01-26 06:15:00|27951.1|27931.1|27952|27932|27956.5|27932|27946|27921.3|22
1611642000000|2021-01-26 06:20:00|27951|27931|27951|27931|27951|27931|27951|27931|1
1611642300000|2021-01-26 06:25:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1611642900000|2021-01-26 06:35:00|27952|27932|27957|27937|27957|27937|27952|27932|8
1611643200000|2021-01-26 06:40:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27954.3|27934.3|9
1611643500000|2021-01-26 06:45:00|27958|27938|27957|27937|27958|27938|27955.6|27935.6|8
1611643800000|2021-01-26 06:50:00|27956.2|27936.2|27947.5|27927.5|27962|27936.2|27947|27920|27
1611644100000|2021-01-26 06:55:00|27948|27928|27952.5|27932.5|27963.5|27933.5|27948|27922.5|17
1611644400000|2021-01-26 07:00:00|27951.1|27931.1|27955.3|27920.3|27960.3|27932.5|27951.1|27920.3|12
1611644700000|2021-01-26 07:05:00|27955|27920|27947.5|27927.5|27955|27929.5|27947|27920|15
1611645000000|2021-01-26 07:10:00|27948|27928|27948.4|27928.4|27958|27932.5|27947.5|27922.5|18
1611645300000|2021-01-26 07:15:00|27948|27928|27948|27928|27948.5|27928.5|27947.5|27927.5|11
1611645600000|2021-01-26 07:20:00|27948.5|27928.5|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|6
1611645900000|2021-01-26 07:25:00|27948.8|27928.8|27947.5|27927.5|27958.5|27932.5|27947.5|27923|11
1611646200000|2021-01-26 07:30:00|27948.5|27928.5|27953.5|27933.5|27957.5|27933.5|27947.5|27922.5|6
1611646500000|2021-01-26 07:35:00|27952.5|27932.5|27952.5|27932.5|27953.5|27933.5|27952.5|27932.5|3
1611647100000|2021-01-26 07:45:00|27962.5|27927.5|27965|27930|27965|27930|27962.5|27927.5|2
1611647400000|2021-01-26 07:50:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1611647700000|2021-01-26 07:55:00|27963|27928|27951.5|27931.5|27963|27938|27951.5|27927.5|30
1611648000000|2021-01-26 08:00:00|27952.5|27932.5|27953|27933|27953.5|27933.5|27951.5|27931.5|5
1611648300000|2021-01-26 08:05:00|27954.8|27919.8|27955|27920|27955|27920|27954.8|27919.8|2
1611648600000|2021-01-26 08:10:00|27948|27928|27948|27928|27953|27928.5|27947.5|27918|6
1611648900000|2021-01-26 08:15:00|27942.8|27922.8|27943.5|27923.5|27955|27926.5|27941|27917.5|20
1611649200000|2021-01-26 08:20:00|27944|27924|27947.5|27927.5|27953|27927.5|27944|27918|4
1611649500000|2021-01-26 08:25:00|27948|27928|27947.5|27927.5|27948|27928|27947.5|27927.5|2
1611649800000|2021-01-26 08:30:00|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|1
1611650100000|2021-01-26 08:35:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.1|27927.1|5
1611650400000|2021-01-26 08:40:00|27942.8|27922.8|27948|27928|27948|27928|27942.8|27922.8|10
1611650700000|2021-01-26 08:45:00|27947|27927|27953|27918|27953|27927.5|27947|27918|4
1611651000000|2021-01-26 08:50:00|27943.3|27923.3|27953|27918|27953|27923.9|27943|27918|4
1611651300000|2021-01-26 08:55:00|27943.9|27923.9|27953|27918|27953|27923.9|27943.9|27918|2
1611652200000|2021-01-26 09:10:00|27943.5|27923.5|27943|27923|27943.5|27923.5|27943|27923|2
1611652800000|2021-01-26 09:20:00|27945|27925|27943|27923|27945|27925|27943|27923|4
1611653400000|2021-01-26 09:30:00|27942.5|27922.5|27943|27923|27943|27923|27942.5|27922.5|2
1611654000000|2021-01-26 09:40:00|27942.4|27922.4|27953|27918|27953|27923.5|27942.4|27918|4
1611654300000|2021-01-26 09:45:00|27942.4|27922.4|27943|27923|27943|27923|27942.4|27922.4|2
1611654600000|2021-01-26 09:50:00|27947.5|27927.5|27948|27928|27958|27928|27947.5|27923|4
1611654900000|2021-01-26 09:55:00|27950|27930|27953|27933|27953|27933|27950|27930|3
1611655500000|2021-01-26 10:05:00|27950.7|27930.7|27948|27928|27950.7|27930.7|27947.6|27927.6|4
1611656100000|2021-01-26 10:15:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1611656400000|2021-01-26 10:20:00|27948|27928|27943|27923|27948|27928|27942.6|27922.6|7
1611656700000|2021-01-26 10:25:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1611657000000|2021-01-26 10:30:00|27944.1|27924.1|27946.9|27926.9|27954.9|27926.9|27944.1|27919.8|7
1611657300000|2021-01-26 10:35:00|27946.4|27926.4|27942.3|27922.3|27946.4|27926.4|27941.5|27921.5|9
1611657600000|2021-01-26 10:40:00|27942.5|27922.5|27943|27923|27943|27923|27942.5|27922.5|2
1611658500000|2021-01-26 10:55:00|27942.3|27922.3|27953.1|27918.1|27953.1|27929|27942.3|27918.1|8
1611658800000|2021-01-26 11:00:00|27954|27919|27954|27919|27954|27919|27954|27919|1
1611659100000|2021-01-26 11:05:00|27947.5|27927.5|27957.9|27922.9|27957.9|27935|27947.5|27922.9|15
1611659400000|2021-01-26 11:10:00|27956.1|27921.1|27943.3|27923.3|27956.1|27928.6|27937.8|27910.2|15
1611659700000|2021-01-26 11:15:00|27942.8|27922.8|27947.5|27912.5|27947.5|27923|27942.3|27912.5|11
1611660300000|2021-01-26 11:25:00|27948|27913|27947.4|27912.4|27948|27913|27947.4|27912.4|2
1611660600000|2021-01-26 11:30:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1611660900000|2021-01-26 11:35:00|27944|27909|27931.6|27911.6|27944|27916.6|27931|27906|7
1611661200000|2021-01-26 11:40:00|27931|27911|27936.7|27916.7|27936.7|27916.7|27931|27911|5
1611661500000|2021-01-26 11:45:00|27933.4|27913.4|27932|27912|27933.4|27913.4|27930.7|27910.7|8
1611661800000|2021-01-26 11:50:00|27933|27913|27932|27912|27933.5|27913.5|27932|27912|4
1611662400000|2021-01-26 12:00:00|27933.6|27913.6|27933|27913|27933.6|27913.6|27933|27913|2
1611662700000|2021-01-26 12:05:00|27932.4|27912.4|27933.5|27913.5|27933.5|27913.5|27932.4|27912.4|3
1611663000000|2021-01-26 12:10:00|27933|27913|27944.5|27909.5|27948|27914.4|27931.3|27905|19
1611663300000|2021-01-26 12:15:00|27947.5|27912.5|27944.5|27909.5|27947.5|27917.2|27934.7|27909.5|16
1611663600000|2021-01-26 12:20:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.2|27907.2|3
1611663900000|2021-01-26 12:25:00|27943|27908|27932.4|27912.4|27943|27912.7|27931.7|27907.9|9
1611664200000|2021-01-26 12:30:00|27933|27913|27937.4|27917.4|27942.7|27917.4|27933|27907.7|4
1611664500000|2021-01-26 12:35:00|27936.9|27916.9|27932.2|27912.2|27943.7|27917.4|27931.2|27906|21
1611664800000|2021-01-26 12:40:00|27932.6|27912.6|27942.2|27907.2|27942.2|27916.4|27931.5|27907.2|14
1611665100000|2021-01-26 12:45:00|27931.9|27911.9|27932.4|27912.4|27933|27913|27931.9|27911.9|4
1611666000000|2021-01-26 13:00:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1611666300000|2021-01-26 13:05:00|27932|27912|27932|27912|27933.5|27913.5|27932|27912|3
1611667800000|2021-01-26 13:30:00|27931.4|27911.4|27932.1|27912.1|27932.1|27912.1|27931.4|27911.4|2
1611668100000|2021-01-26 13:35:00|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|1
1611668400000|2021-01-26 13:40:00|27932.1|27912.1|27926.7|27906.7|27932.2|27912.2|27926.3|27906.3|33
1611668700000|2021-01-26 13:45:00|27926.9|27906.9|27937.6|27902.6|27937.6|27912.6|27926.9|27902.6|8
1611669000000|2021-01-26 13:50:00|27932.5|27912.5|27933|27913|27939.3|27913|27931.8|27902.5|10
1611669300000|2021-01-26 13:55:00|27935.7|27915.7|27929.9|27909.9|27935.7|27915.7|27927|27907|9
1611669600000|2021-01-26 14:00:00|27936.4|27901.4|27927.5|27907.5|27936.9|27907.5|27926.2|27900|8
1611670200000|2021-01-26 14:10:00|27928.4|27908.4|27926.6|27906.6|27928.4|27908.4|27926.6|27906.6|3
1611670800000|2021-01-26 14:20:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|1
1611671100000|2021-01-26 14:25:00|27926.6|27906.6|27929.5|27909.5|27930.5|27910.5|27926.6|27906.6|10
1611671700000|2021-01-26 14:35:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611672000000|2021-01-26 14:40:00|27929.5|27909.5|27931.5|27911.5|27932|27912|27929.5|27909.5|6
1611672300000|2021-01-26 14:45:00|27931|27911|27930|27910|27932.1|27912.1|27929.1|27909.1|11
1611672600000|2021-01-26 14:50:00|27931|27911|27930.5|27910.5|27931|27911|27930.5|27910.5|2
1611672900000|2021-01-26 14:55:00|27931.5|27911.5|27930|27910|27931.9|27911.9|27930|27910|4
1611673200000|2021-01-26 15:00:00|27929.5|27909.5|27930.5|27910.5|27932.5|27912.5|27929.1|27909.1|9
1611673800000|2021-01-26 15:10:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611674100000|2021-01-26 15:15:00|27931.5|27911.5|27930.5|27910.5|27931.5|27911.5|27930|27910|5
1611674400000|2021-01-26 15:20:00|27930|27910|27927.5|27907.5|27930|27910|27927.5|27907.5|6
1611674700000|2021-01-26 15:25:00|27926.9|27906.9|27927.5|27907.5|27927.5|27907.5|27926.9|27906.9|2
1611675000000|2021-01-26 15:30:00|27925.5|27905.5|27925.5|27905.5|27925.5|27905.5|27925|27905|3
1611676200000|2021-01-26 15:50:00|27926.5|27906.5|27927.4|27907.4|27927.9|27907.9|27926|27906|6
1611676500000|2021-01-26 15:55:00|27929|27909|27943.8|27908.8|27946.5|27914.7|27927.8|27902.7|32
1611676800000|2021-01-26 16:00:00|27943.3|27908.3|27942.5|27907.5|27944|27909|27941.5|27906.5|10
1611677100000|2021-01-26 16:05:00|27940|27905|27938|27903|27940|27911.9|27931.4|27903|6
1611677400000|2021-01-26 16:10:00|27938.5|27903.5|27931|27911|27938.5|27911|27929.5|27901|6
1611677700000|2021-01-26 16:15:00|27931.5|27911.5|27928.5|27908.5|27938.8|27911.5|27927.6|27902.8|14
1611678000000|2021-01-26 16:20:00|27928|27908|27928.5|27908.5|27928.5|27908.5|27927.4|27907.4|4
1611678300000|2021-01-26 16:25:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1611678900000|2021-01-26 16:35:00|27928.5|27908.5|27933.5|27913.5|27933.5|27913.5|27928.5|27908.5|5
1611679200000|2021-01-26 16:40:00|27932.2|27912.2|27929.5|27909.5|27932.2|27912.2|27929.5|27909.5|4
1611679500000|2021-01-26 16:45:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611679800000|2021-01-26 16:50:00|27930.5|27910.5|27934.5|27914.5|27934.5|27914.5|27930.5|27910.5|4
1611680100000|2021-01-26 16:55:00|27935|27915|27942.5|27907.5|27943|27915|27935|27907.5|3
1611680400000|2021-01-26 17:00:00|27934|27914|27932.5|27912.5|27934|27914|27932.5|27912.5|3
1611680700000|2021-01-26 17:05:00|27931.5|27911.5|27930.5|27910.5|27931.5|27911.5|27928.5|27908.5|9
1611681300000|2021-01-26 17:15:00|27930|27910|27929.5|27909.5|27930|27910|27929.5|27909.5|2
1611681900000|2021-01-26 17:25:00|27930.5|27910.5|27932|27912|27932|27912|27930.5|27910.5|2
1611682200000|2021-01-26 17:30:00|27931.8|27911.8|27930|27910|27932.4|27912.4|27930|27910|8
1611682500000|2021-01-26 17:35:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1611682800000|2021-01-26 17:40:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611683100000|2021-01-26 17:45:00|27931|27911|27935|27915|27935|27915|27931|27911|2
1611683700000|2021-01-26 17:55:00|27934|27914|27930.5|27910.5|27934|27914|27930|27910|10
1611684000000|2021-01-26 18:00:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611684600000|2021-01-26 18:10:00|27930.5|27910.5|27930|27910|27930.5|27910.5|27930|27910|2
1611684900000|2021-01-26 18:15:00|27928.7|27908.7|27927.4|27907.4|27928.7|27908.7|27926.2|27906.2|20
1611685200000|2021-01-26 18:20:00|27928.4|27908.4|27932.4|27912.4|27932.5|27912.5|27928.4|27908.4|6
1611685500000|2021-01-26 18:25:00|27932|27912|27932.4|27912.4|27932.4|27912.4|27932|27912|2
1611686100000|2021-01-26 18:35:00|27932.5|27912.5|27933.3|27913.3|27933.3|27913.3|27932.5|27912.5|3
1611686700000|2021-01-26 18:45:00|27932.8|27912.8|27930.5|27910.5|27933.3|27913.3|27929.5|27909.5|15
1611687000000|2021-01-26 18:50:00|27929.5|27909.5|27928.9|27908.9|27929.5|27909.5|27928.9|27908.9|3
1611687900000|2021-01-26 19:05:00|27929.4|27909.4|27929.4|27909.4|27929.4|27909.4|27929.4|27909.4|1
1611688500000|2021-01-26 19:15:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1611688800000|2021-01-26 19:20:00|27932.4|27912.4|27932.3|27912.3|27933.4|27913.4|27932.3|27912.3|6
1611689100000|2021-01-26 19:25:00|27932.2|27912.2|27935|27915|27940|27915|27931|27905|10
1611689400000|2021-01-26 19:30:00|27933.2|27913.2|27935|27915|27935|27915|27933.2|27913.2|3
1611690900000|2021-01-26 19:55:00|27934.5|27914.5|27935|27915|27935.7|27915.7|27934.5|27914.5|4
1611692400000|2021-01-26 20:20:00|27933.5|27913.5|27932|27912|27933.5|27913.5|27932|27912|3
1611694200000|2021-01-26 20:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611714600000|2021-01-27 02:30:00|27933|27913|27937.5|27902.5|27939|27913|27931|27902.5|17
1611714900000|2021-01-27 02:35:00|27935.3|27900.3|27935|27915|27935.3|27915.1|27930|27900|7
1611715200000|2021-01-27 02:40:00|27935.1|27915.1|27935.1|27915.1|27935.1|27915.1|27934.6|27914.6|3
1611715500000|2021-01-27 02:45:00|27934.6|27914.6|27933.5|27913.5|27934.6|27914.6|27933|27913|5
1611715800000|2021-01-27 02:50:00|27933|27913|27928|27908|27933.5|27913.5|27927|27907|8
1611716100000|2021-01-27 02:55:00|27928.5|27908.5|27938|27903|27938.8|27913|27928.5|27903|5
1611716400000|2021-01-27 03:00:00|27938.5|27903.5|27934.5|27914.5|27938.5|27914.5|27932.5|27903.5|3
1611716700000|2021-01-27 03:05:00|27935|27915|27939.5|27919.5|27940.5|27920.5|27934.5|27914.5|20
1611717000000|2021-01-27 03:10:00|27940|27920|27946.8|27926.8|27948.3|27928.3|27940|27920|6
1611717300000|2021-01-27 03:15:00|27952.5|27917.5|27943.8|27923.8|27954.3|27924.8|27943.8|27917.5|4
1611717600000|2021-01-27 03:20:00|27942.8|27922.8|27938.5|27918.5|27943.1|27923.1|27938|27918|8
1611717900000|2021-01-27 03:25:00|27939|27919|27937.5|27917.5|27948|27923|27937.5|27911|17
1611718200000|2021-01-27 03:30:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611718500000|2021-01-27 03:35:00|27935.6|27915.6|27938|27918|27938|27918|27935.6|27915.6|10
1611718800000|2021-01-27 03:40:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27937.5|27917.5|3
1611720300000|2021-01-27 04:05:00|27938.5|27918.5|27939|27919|27939|27919|27938.5|27918.5|2
1611720600000|2021-01-27 04:10:00|27938|27918|27943|27923|27943|27923|27938|27918|11
1611721500000|2021-01-27 04:25:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|1
1611721800000|2021-01-27 04:30:00|27942.6|27922.6|27943.5|27923.5|27943.5|27923.5|27942.6|27922.6|2
1611722400000|2021-01-27 04:40:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611723300000|2021-01-27 04:55:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27941.6|27921.6|3
1611723600000|2021-01-27 05:00:00|27938.8|27918.8|27942.5|27922.5|27942.5|27922.5|27937.5|27917.5|9
1611724200000|2021-01-27 05:10:00|27948|27913|27947.5|27912.5|27948|27913|27947.5|27912.5|2
1611724800000|2021-01-27 05:20:00|27945.3|27910.3|27938|27918|27945.3|27918.5|27937.5|27910|6
1611725100000|2021-01-27 05:25:00|27938.5|27918.5|27942.5|27922.5|27942.5|27922.5|27938.5|27918.5|4
1611725400000|2021-01-27 05:30:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611726000000|2021-01-27 05:40:00|27942.1|27922.1|27943|27923|27943|27923|27942.1|27922.1|2
1611726300000|2021-01-27 05:45:00|27942.5|27922.5|27937.5|27917.5|27948.5|27922.5|27937.5|27913|11
1611726600000|2021-01-27 05:50:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1611726900000|2021-01-27 05:55:00|27937.5|27917.5|27942.8|27907.8|27942.8|27917.5|27936.6|27905.5|7
1611727200000|2021-01-27 06:00:00|27943|27908|27942.5|27922.5|27945|27922.5|27937.5|27907.8|16
1611727500000|2021-01-27 06:05:00|27947|27912|27947|27927|27953.2|27927.5|27943.6|27912|42
1611727800000|2021-01-27 06:10:00|27945.6|27925.6|27942.5|27922.5|27947.4|27927.4|27942.5|27922.5|15
1611728100000|2021-01-27 06:15:00|27937.5|27917.5|27945|27910|27947.5|27920|27937.5|27910|10
1611728400000|2021-01-27 06:20:00|27938|27918|27937.5|27917.5|27938|27918|27937.5|27917.5|4
1611728700000|2021-01-27 06:25:00|27938|27918|27937.5|27917.5|27947|27920|27937.5|27912|11
1611729000000|2021-01-27 06:30:00|27938|27918|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|15
1611729600000|2021-01-27 06:40:00|27937|27917|27932.5|27912.5|27937|27917|27932.5|27912.5|8
1611729900000|2021-01-27 06:45:00|27931.5|27911.5|27932.5|27912.5|27932.5|27912.5|27931.5|27911.5|3
1611730200000|2021-01-27 06:50:00|27931.5|27911.5|27933|27913|27933.5|27913.5|27931.5|27911.5|8
1611730500000|2021-01-27 06:55:00|27933.5|27913.5|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|3
1611730800000|2021-01-27 07:00:00|27931|27911|27940|27905|27942.5|27917.5|27927.5|27902.5|26
1611731100000|2021-01-27 07:05:00|27933.5|27913.5|27938.5|27918.5|27944|27918.5|27933.5|27907.5|8
1611731400000|2021-01-27 07:10:00|27937.5|27917.5|27937|27917|27938.5|27918.5|27937|27917|5
1611731700000|2021-01-27 07:15:00|27933.5|27913.5|27937.5|27902.5|27940.8|27918|27927.7|27902.5|26
1611732000000|2021-01-27 07:20:00|27939.7|27904.7|27932.5|27912.5|27939.7|27912.5|27927.8|27902.5|10
1611732300000|2021-01-27 07:25:00|27933|27913|27933|27913|27933.5|27913.5|27931.6|27911.6|6
1611732600000|2021-01-27 07:30:00|27937.5|27902.5|27937.5|27902.5|27937.5|27908.5|27927.3|27897.5|13
1611732900000|2021-01-27 07:35:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611733200000|2021-01-27 07:40:00|27933|27913|27939.3|27919.3|27939.3|27919.3|27933|27913|4
1611733500000|2021-01-27 07:45:00|27950|27915|27945.5|27910.5|27950.5|27915.5|27945.5|27910.5|7
1611733800000|2021-01-27 07:50:00|27945|27910|27945|27910|27946.1|27918|27936.9|27910|7
1611734100000|2021-01-27 07:55:00|27945.5|27910.5|27935.5|27915.5|27945.5|27917.5|27935.5|27910|6
1611734400000|2021-01-27 08:00:00|27936.5|27916.5|27933.8|27913.8|27943|27923|27933.8|27904.8|22
1611734700000|2021-01-27 08:05:00|27939.8|27904.8|27933.3|27913.3|27939.8|27913.6|27928.3|27903.5|50
1611735000000|2021-01-27 08:10:00|27934|27914|27934.5|27914.5|27934.5|27914.5|27934|27914|2
1611735300000|2021-01-27 08:15:00|27934|27914|27934|27914|27934|27914|27929.8|27909.8|10
1611735600000|2021-01-27 08:20:00|27933.6|27913.6|27933.8|27913.8|27934|27914|27933.5|27913.5|4
1611735900000|2021-01-27 08:25:00|27933.3|27913.3|27932.3|27912.3|27933.5|27913.5|27928.8|27908.8|20
1611736200000|2021-01-27 08:30:00|27931.5|27911.5|27933.5|27913.5|27943|27916.8|27928.8|27908|14
1611736500000|2021-01-27 08:35:00|27933|27913|27933|27913|27933.5|27913.5|27928.8|27908.8|15
1611736800000|2021-01-27 08:40:00|27933.5|27913.5|27933|27913|27933.5|27913.5|27933|27913|2
1611737400000|2021-01-27 08:50:00|27933.5|27913.5|27933|27913|27933.5|27913.5|27933|27913|2
1611737700000|2021-01-27 08:55:00|27933.5|27913.5|27937.5|27917.5|27937.5|27917.5|27933.5|27913.5|8
1611738000000|2021-01-27 09:00:00|27938|27918|27938.5|27918.5|27938.5|27918.5|27936.9|27916.9|7
1611738600000|2021-01-27 09:10:00|27938|27918|27938.5|27918.5|27942.5|27922.5|27938|27918|12
1611738900000|2021-01-27 09:15:00|27939|27919|27939|27919|27939|27919|27939|27919|1
1611739200000|2021-01-27 09:20:00|27938|27918|27938|27918|27948|27923|27938|27912.5|7
1611740100000|2021-01-27 09:35:00|27940|27920|27948|27913|27948|27920|27940|27913|2
1611742200000|2021-01-27 10:10:00|27938.5|27918.5|27948|27913|27948|27923|27938|27913|10
1611742500000|2021-01-27 10:15:00|27942.5|27922.5|27943|27923|27948|27923|27942.4|27913|10
1611742800000|2021-01-27 10:20:00|27942|27922|27943|27923|27948.1|27923.8|27942|27913|12
1611743100000|2021-01-27 10:25:00|27937.8|27917.8|27938|27918|27938|27918|27937.8|27917.8|3
1611743400000|2021-01-27 10:30:00|27938.8|27918.8|27948|27913|27948|27918.8|27938.8|27913|2
1611743700000|2021-01-27 10:35:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1611744000000|2021-01-27 10:40:00|27948|27913|27948.5|27913.5|27948.5|27913.5|27948|27913|2
1611744300000|2021-01-27 10:45:00|27948|27913|27948|27913|27948.5|27913.5|27948|27913|3
1611744900000|2021-01-27 10:55:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1611745200000|2021-01-27 11:00:00|27948|27913|27948|27913|27948|27919.9|27939.2|27913|7
1611746700000|2021-01-27 11:25:00|27938|27918|27948|27913|27948|27918.5|27938|27913|3
1611747000000|2021-01-27 11:30:00|27942.3|27922.3|27943|27923|27943|27923|27942.3|27922.3|3
1611747600000|2021-01-27 11:40:00|27943.5|27923.5|27953|27918|27953.3|27924.4|27942.8|27918|8
1611747900000|2021-01-27 11:45:00|27952.4|27917.4|27952.7|27917.7|27953|27924.4|27944.4|27917.4|12
1611748200000|2021-01-27 11:50:00|27953.1|27918.1|27948.8|27913.8|27953.1|27924.9|27942.3|27913.8|11
1611748500000|2021-01-27 11:55:00|27949.3|27914.3|27949.3|27914.3|27949.5|27914.5|27948.8|27913.8|5
1611748800000|2021-01-27 12:00:00|27948.8|27913.8|27948.5|27913.5|27948.8|27913.8|27948|27913|5
1611749100000|2021-01-27 12:05:00|27942.3|27922.3|27944|27924|27944|27924|27941|27921|20
1611749700000|2021-01-27 12:15:00|27945|27925|27948|27928|27948|27928|27944|27924|88
1611750000000|2021-01-27 12:20:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1611750300000|2021-01-27 12:25:00|27946.5|27926.5|27961|27926|27964.3|27929.3|27946.5|27921|13
1611750600000|2021-01-27 12:30:00|27955.3|27920.3|27962.5|27927.5|27962.5|27931.8|27947.5|27920|10
1611750900000|2021-01-27 12:35:00|27953|27933|27952.5|27932.5|27955.5|27933|27950.5|27917.5|18
1611751200000|2021-01-27 12:40:00|27951.3|27931.3|27955|27920|27957.5|27932.5|27951.3|27919.5|11
1611751500000|2021-01-27 12:45:00|27955.5|27920.5|27956|27921|27956|27921|27955.5|27920.5|2
1611752100000|2021-01-27 12:55:00|27957.8|27922.8|27956|27921|27958.3|27923.3|27956|27921|9
1611752400000|2021-01-27 13:00:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1611752700000|2021-01-27 13:05:00|27958.3|27923.3|27963.3|27928.3|27963.3|27928.3|27958.3|27923.3|2
1611753000000|2021-01-27 13:10:00|27963|27928|27962.5|27927.5|27964.3|27932.5|27947.5|27922.8|15
1611753300000|2021-01-27 13:15:00|27960.8|27925.8|27957.8|27937.8|27962.5|27937.8|27952.4|27925.8|11
1611753600000|2021-01-27 13:20:00|27958|27938|27952.5|27932.5|27962.5|27938|27952.5|27927.5|4
1611753900000|2021-01-27 13:25:00|27953.2|27933.2|27958|27938|27958|27938|27953.2|27933.2|7
1611754200000|2021-01-27 13:30:00|27958.2|27938.2|27968|27933|27968|27942.3|27958|27931|10
1611754500000|2021-01-27 13:35:00|27958.8|27938.8|27968|27948|27974.9|27948|27958.3|27936.3|31
1611754800000|2021-01-27 13:40:00|27966.2|27946.2|27967.4|27947.4|27974|27947.7|27966.2|27938|30
1611755100000|2021-01-27 13:45:00|27962.2|27942.2|27961.9|27941.9|27970.1|27946.7|27961.4|27935.1|16
1611755400000|2021-01-27 13:50:00|27962.4|27942.4|27967|27947|27972.7|27947.1|27962.4|27937.7|10
1611755700000|2021-01-27 13:55:00|27964.7|27944.7|27962.5|27927.5|27964.7|27944.7|27961|27926.6|15
1611756000000|2021-01-27 14:00:00|27961.6|27926.6|27963.8|27928.8|27965.1|27930.1|27961.6|27926.6|12
1611756300000|2021-01-27 14:05:00|27956.4|27936.4|27957.6|27937.6|27957.6|27937.6|27956.4|27936.4|4
1611756600000|2021-01-27 14:10:00|27956.4|27936.4|27967.2|27932.2|27967.2|27941.4|27956.4|27932.2|6
1611756900000|2021-01-27 14:15:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1611757200000|2021-01-27 14:20:00|27970|27935|27963.7|27943.7|27970.5|27943.7|27963.7|27935|4
1611757500000|2021-01-27 14:25:00|27964.5|27944.5|27957.5|27937.5|27965|27945|27957.5|27937.5|11
1611757800000|2021-01-27 14:30:00|27957|27937|27962.8|27942.8|27962.9|27942.9|27957|27937|9
1611758100000|2021-01-27 14:35:00|27966.8|27946.8|27975.8|27955.8|27976.2|27956.2|27966.8|27940.4|8
1611758400000|2021-01-27 14:40:00|27994|27959|27987.1|27952.1|27994|27962.1|27980.8|27951.4|19
1611758700000|2021-01-27 14:45:00|27982.1|27962.1|27989.1|27954.1|27989.1|27962.1|27982.1|27951.9|8
1611759000000|2021-01-27 14:50:00|27981.6|27961.6|27996.4|27961.4|27996.4|27970.9|27981.6|27961.1|10
1611759300000|2021-01-27 14:55:00|27997.4|27962.4|27986.5|27951.5|27997.4|27967|27978.2|27948.7|40
1611759600000|2021-01-27 15:00:00|27992|27957|27982.1|27962.1|27993.1|27962.3|27978|27946.5|30
1611759900000|2021-01-27 15:05:00|27981.6|27961.6|27979.5|27959.5|27989.5|27961.6|27977|27954.5|10
1611760200000|2021-01-27 15:10:00|27979|27959|27976|27956|27979|27959|27975.5|27955.5|8
1611760500000|2021-01-27 15:15:00|27976.5|27956.5|27985.5|27950.5|27989|27962.1|27976.5|27950.5|11
1611760800000|2021-01-27 15:20:00|27977|27957|27974.5|27954.5|27977|27957|27974.5|27954.5|6
1611761100000|2021-01-27 15:25:00|27974|27954|27971.5|27951.5|27974|27954|27971.5|27951.5|5
1611761400000|2021-01-27 15:30:00|27966|27946|27973.9|27938.9|27979|27953.3|27962|27938.9|26
1611761700000|2021-01-27 15:35:00|27970.9|27950.9|27972.1|27952.1|27972.1|27952.1|27970.9|27950.9|2
1611762000000|2021-01-27 15:40:00|27971.5|27951.5|27961.4|27926.4|27975|27951.5|27960.4|27925.4|21
1611762300000|2021-01-27 15:45:00|27964|27929|27962.4|27927.4|27964.1|27929.1|27961|27926|14
1611762600000|2021-01-27 15:50:00|27962.7|27927.7|27956|27936|27967.2|27938.7|27956|27927.7|20
1611762900000|2021-01-27 15:55:00|27953.8|27933.8|27955.7|27920.7|27959.7|27933.8|27939.5|27915|47
1611763200000|2021-01-27 16:00:00|27955.8|27920.8|27947.4|27927.4|27957.2|27932.6|27947.4|27920.8|16
1611763500000|2021-01-27 16:05:00|27947.9|27927.9|27952.9|27932.9|27954.3|27934.3|27947.9|27927.9|15
1611763800000|2021-01-27 16:10:00|27951.9|27931.9|27952.4|27932.4|27952.4|27932.4|27951.9|27931.9|4
1611764100000|2021-01-27 16:15:00|27953.5|27933.5|27963|27928|27963|27936|27953.5|27927.5|5
1611764400000|2021-01-27 16:20:00|27962.5|27927.5|27957.9|27937.9|27963|27937.9|27957.9|27927.5|3
1611764700000|2021-01-27 16:25:00|27955.5|27935.5|27963|27928|27963|27935.5|27955|27928|3
1611765000000|2021-01-27 16:30:00|27963.5|27928.5|27969.3|27934.3|27969.3|27934.3|27963.5|27928.5|3
1611765300000|2021-01-27 16:35:00|27970.3|27935.3|27969.3|27934.3|27973|27938|27968.3|27933.3|11
1611765600000|2021-01-27 16:40:00|27962.3|27942.3|27953.2|27933.2|27968.8|27942.3|27953.2|27924.8|11
1611765900000|2021-01-27 16:45:00|27953.3|27933.3|27953.3|27933.3|27953.3|27933.3|27953.3|27933.3|1
1611766200000|2021-01-27 16:50:00|27953.8|27933.8|27966.5|27931.5|27967.5|27933.8|27953.8|27931.5|3
1611766500000|2021-01-27 16:55:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1611766800000|2021-01-27 17:00:00|27968.8|27933.8|27961.8|27941.8|27969.3|27941.8|27961.8|27933.8|3
1611767100000|2021-01-27 17:05:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1611767400000|2021-01-27 17:10:00|27967|27932|27963.3|27928.3|27967|27932.3|27948.3|27925|15
1611767700000|2021-01-27 17:15:00|27963.8|27928.8|27957.5|27922.5|27964|27929|27957.5|27922.5|3
1611768000000|2021-01-27 17:20:00|27956.8|27921.8|27952.5|27917.5|27956.8|27921.8|27952.5|27917.5|5
1611768300000|2021-01-27 17:25:00|27955.5|27920.5|27952.5|27917.5|27955.5|27923.8|27943.3|27916.3|26
1611768900000|2021-01-27 17:35:00|27951.3|27916.3|27939.4|27919.4|27952.5|27919.6|27938.6|27910.6|10
1611769200000|2021-01-27 17:40:00|27938.9|27918.9|27948|27913|27952.5|27918.9|27938.6|27911.8|11
1611770100000|2021-01-27 17:55:00|27947|27912|27945.5|27910.5|27947|27912|27945.5|27910.5|2
1611770400000|2021-01-27 18:00:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1611770700000|2021-01-27 18:05:00|27940|27920|27940|27920|27940|27920|27940|27920|1
1611771000000|2021-01-27 18:10:00|27950.5|27915.5|27952.5|27917.5|27952.5|27917.5|27950.5|27915.5|5
1611774000000|2021-01-27 19:00:00|27950.5|27915.5|27948|27913|27950.5|27915.5|27945.5|27910.5|5
1611774300000|2021-01-27 19:05:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1611775500000|2021-01-27 19:25:00|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|1
1611775800000|2021-01-27 19:30:00|27953|27918|27963|27928|27967.5|27932.5|27950.5|27915.5|10
1611776100000|2021-01-27 19:35:00|27965|27930|27955.8|27920.8|27965|27930|27955.8|27920.8|8
1611776400000|2021-01-27 19:40:00|27955.5|27920.5|27952.5|27917.5|27960.9|27925.9|27950|27915|13
1611776700000|2021-01-27 19:45:00|27954.8|27919.8|27952.5|27917.5|27955.3|27920.3|27952.5|27917.5|3
1611777000000|2021-01-27 19:50:00|27955|27920|27965.3|27930.3|27965.3|27930.3|27955|27920|8
1611777300000|2021-01-27 19:55:00|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|1
1611777600000|2021-01-27 20:00:00|27964.3|27929.3|27960.5|27925.5|27964.3|27929.3|27960.5|27925.5|2
1611777900000|2021-01-27 20:05:00|27965.5|27930.5|27962.5|27927.5|27965.5|27930.5|27962.5|27927.5|2
1611778500000|2021-01-27 20:15:00|27965|27930|27960.5|27925.5|27965|27930|27960.5|27925.5|3
1611778800000|2021-01-27 20:20:00|27960|27925|27960|27925|27960|27925|27960|27925|1
1611780300000|2021-01-27 20:45:00|27962.3|27927.3|27965.5|27930.5|27965.5|27930.5|27962.3|27927.3|2
1611801000000|2021-01-28 02:30:00|27982.5|27962.5|27985|27950|27990|27962.5|27982|27950|8
1611801300000|2021-01-28 02:35:00|27975.1|27955.1|27982.5|27947.5|27982.5|27955.1|27967|27947|20
1611801600000|2021-01-28 02:40:00|27982|27947|27994.5|27959.5|27994.5|27962.2|27982|27947|8
1611801900000|2021-01-28 02:45:00|27992.3|27957.3|27986.5|27966.5|27992.3|27968|27977.3|27947.5|42
1611802200000|2021-01-28 02:50:00|27987|27967|27989|27969|27998.8|27973|27987|27963.8|35
1611802500000|2021-01-28 02:55:00|27988.5|27968.5|27983.5|27963.5|27993|27968.5|27983.5|27958|15
1611802800000|2021-01-28 03:00:00|27983|27963|27980|27945|27988|27963|27971|27945|32
1611803100000|2021-01-28 03:05:00|27973|27953|27976.5|27956.5|27983|27960|27973|27948|26
1611803400000|2021-01-28 03:10:00|27977|27957|27976.5|27956.5|27979.5|27959.5|27976.5|27956.5|5
1611803700000|2021-01-28 03:15:00|27975|27955|27979|27959|27979|27959|27974.5|27954.5|6
1611804000000|2021-01-28 03:20:00|27977|27957|27969.5|27949.5|27977|27957|27969.5|27949.5|15
1611804300000|2021-01-28 03:25:00|27970|27950|27970|27950|27975|27955|27969.5|27949.5|28
1611804600000|2021-01-28 03:30:00|27969.5|27949.5|27973|27953|27974.1|27954.1|27968|27948|15
1611804900000|2021-01-28 03:35:00|27973.5|27953.5|27973|27953|27974.1|27954.1|27973|27953|5
1611805200000|2021-01-28 03:40:00|27973.3|27953.3|27974.8|27954.8|27980.1|27960.1|27973.3|27953.3|21
1611805500000|2021-01-28 03:45:00|27975.3|27955.3|27975.3|27955.3|27979.1|27959.1|27974.3|27954.3|11
1611805800000|2021-01-28 03:50:00|27973.3|27953.3|27971.8|27951.8|27973.3|27953.3|27969.3|27949.3|8
1611806100000|2021-01-28 03:55:00|27972.8|27952.8|27973.6|27953.6|27973.6|27953.6|27972.3|27952.3|4
1611806400000|2021-01-28 04:00:00|27974.1|27954.1|27974.6|27954.6|27974.6|27954.6|27974.1|27954.1|2
1611806700000|2021-01-28 04:05:00|27975.1|27955.1|27977.3|27957.3|27979.1|27959.1|27975.1|27955.1|4
1611807000000|2021-01-28 04:10:00|27976.8|27956.8|27975.3|27955.3|27979.3|27959.3|27974.9|27954.9|6
1611807300000|2021-01-28 04:15:00|27975.5|27955.5|27975|27955|27975.9|27955.9|27974.1|27954.1|7
1611807600000|2021-01-28 04:20:00|27976.5|27956.5|27976.8|27956.8|27978.8|27958.8|27975.3|27955.3|10
1611807900000|2021-01-28 04:25:00|27977.8|27957.8|27988.8|27953.8|27988.8|27962.3|27977.8|27953.3|10
1611808200000|2021-01-28 04:30:00|27988.3|27953.3|27988.8|27953.8|27988.8|27953.8|27988.3|27953.3|2
1611809700000|2021-01-28 04:55:00|27988.3|27953.3|27978.8|27958.8|27988.3|27958.8|27978.8|27953.3|2
1611810000000|2021-01-28 05:00:00|27979|27959|27979|27959|27979|27959|27979|27959|1
1611810300000|2021-01-28 05:05:00|27978.5|27958.5|27978.5|27958.5|27980.3|27960.3|27977.5|27957.5|9
1611810600000|2021-01-28 05:10:00|27978|27958|27986.8|27951.8|27987|27959|27978|27950.5|10
1611810900000|2021-01-28 05:15:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1611811200000|2021-01-28 05:20:00|27985|27950|27977|27957|27985|27957|27977|27950|2
1611811500000|2021-01-28 05:25:00|27977.5|27957.5|27978|27958|27978|27958|27977.5|27957.5|4
1611811800000|2021-01-28 05:30:00|27977.5|27957.5|27981.5|27961.5|27982|27962|27977.5|27957.5|7
1611812100000|2021-01-28 05:35:00|27982|27962|27985|27950|27986.3|27962|27980.6|27950|5
1611812400000|2021-01-28 05:40:00|27978|27958|27982|27962|27987|27962|27978|27950|7
1611812700000|2021-01-28 05:45:00|27981.5|27961.5|27982|27962|27982|27962|27981.5|27961.5|9
1611813000000|2021-01-28 05:50:00|27982.9|27962.9|27982|27962|27982.9|27962.9|27981.5|27961.5|5
1611813300000|2021-01-28 05:55:00|27981.5|27961.5|27981.6|27961.6|27982|27962|27981|27961|11
1611813600000|2021-01-28 06:00:00|27982|27962|27980.5|27960.5|27982.5|27962.5|27979.3|27959.3|10
1611813900000|2021-01-28 06:05:00|27980|27960|27977.5|27957.5|27982.4|27962.4|27977|27957|24
1611814200000|2021-01-28 06:10:00|27978|27958|27978.5|27958.5|27979|27959|27978|27958|6
1611814500000|2021-01-28 06:15:00|27979|27959|27983|27963|27983|27963|27979|27959|10
1611815100000|2021-01-28 06:25:00|27983.4|27963.4|27997|27962|27997|27965.9|27982.1|27962|12
1611815400000|2021-01-28 06:30:00|27998|27963|27997.8|27962.8|27998.8|27963.8|27997.8|27962.8|3
1611815700000|2021-01-28 06:35:00|27995.3|27960.3|27993.5|27973.5|27998.9|27973.5|27987.3|27960|19
1611816000000|2021-01-28 06:40:00|27993|27973|28002.5|27967.5|28002.5|27978|27991.6|27967.5|11
1611816300000|2021-01-28 06:45:00|28000.8|27965.8|27987.5|27967.5|28002.5|27976.3|27986.5|27957|19
1611816600000|2021-01-28 06:50:00|27987|27967|27987|27967|27992.5|27967.5|27987|27957.5|7
1611816900000|2021-01-28 06:55:00|27992.5|27957.5|27983|27963|27992.5|27964.5|27978.8|27955|20
1611817200000|2021-01-28 07:00:00|27982|27962|27982.5|27962.5|27983.6|27963.6|27978.5|27958.5|15
1611817500000|2021-01-28 07:05:00|27981.8|27961.8|27989|27969|27998|27972|27981.5|27961.5|20
1611817800000|2021-01-28 07:10:00|27989.5|27969.5|28000|27965|28007.8|27975.1|27989|27965|30
1611818100000|2021-01-28 07:15:00|27991.3|27971.3|27992.8|27957.8|27993|27971.3|27985.9|27955.5|21
1611818400000|2021-01-28 07:20:00|27993.3|27958.3|27997.5|27962.5|27998|27972.5|27987.3|27958.3|18
1611818700000|2021-01-28 07:25:00|27995.8|27960.8|27992.5|27972.5|28002.5|27973|27987.5|27960|42
1611819000000|2021-01-28 07:30:00|27997.5|27962.5|27992.5|27972.5|28000.2|27974|27991.7|27962.5|8
1611819300000|2021-01-28 07:35:00|27993|27973|28004.3|27984.3|28010|27990|27993|27968.3|41
1611819600000|2021-01-28 07:40:00|28004|27984|28002.5|27982.5|28007.5|27984.3|27997.5|27972.5|35
1611819900000|2021-01-28 07:45:00|28003.5|27983.5|27997.5|27977.5|28003.5|27983.5|27997.5|27977.5|13
1611820200000|2021-01-28 07:50:00|28007.5|27972.5|28007.5|27972.5|28007.5|27982.5|27997.8|27972.5|11
1611820500000|2021-01-28 07:55:00|28007.8|27972.8|27996.2|27976.2|28009.7|27982.5|27996.2|27967.5|32
1611820800000|2021-01-28 08:00:00|27997.5|27977.5|27999.3|27979.3|28000.2|27980.2|27996.5|27976.5|13
1611821100000|2021-01-28 08:05:00|27998.3|27978.3|27992.5|27957.5|28002.5|27978.3|27987.3|27957.5|22
1611821400000|2021-01-28 08:10:00|27990.8|27955.8|27982.5|27962.5|27992.5|27967.5|27978.3|27955|35
1611821700000|2021-01-28 08:15:00|27981.6|27961.6|27987.5|27952.5|27987.5|27962.5|27977.5|27952.5|19
1611822000000|2021-01-28 08:20:00|27982.5|27962.5|27985|27950|27987.5|27962.5|27982.5|27950|5
1611822300000|2021-01-28 08:25:00|27982.2|27962.2|27987.5|27967.5|27992.5|27967.5|27982.2|27957.5|8
1611822600000|2021-01-28 08:30:00|27997.5|27962.5|28002.5|27967.5|28007.3|27972.5|27992.3|27962.5|10
1611822900000|2021-01-28 08:35:00|27997.5|27977.5|27992.4|27972.4|28012.3|27982.2|27992.4|27970.3|15
1611823200000|2021-01-28 08:40:00|28002.5|27967.5|27997.8|27977.8|28008|27982.5|27996.1|27967.5|20
1611823500000|2021-01-28 08:45:00|27997.5|27977.5|28010|27975|28010|27982.2|27997.5|27972.5|10
1611823800000|2021-01-28 08:50:00|28007.2|27987.2|28007.5|27987.5|28009|27989|28007.2|27987.2|7
1611824100000|2021-01-28 08:55:00|28008|27988|28008|27988|28008.9|27988.9|28008|27988|4
1611824400000|2021-01-28 09:00:00|28007.4|27987.4|28001.9|27981.9|28010|27987.4|28001.9|27975|10
1611824700000|2021-01-28 09:05:00|27997.8|27977.8|27997.5|27977.5|28010|27978|27996.4|27972.5|20
1611825000000|2021-01-28 09:10:00|28007.5|27972.5|27997.5|27977.5|28007.5|27978|27997.4|27972.5|4
1611825300000|2021-01-28 09:15:00|27998.1|27978.1|27996.5|27976.5|27998.1|27978.1|27996.5|27976.5|8
1611825600000|2021-01-28 09:20:00|27995.9|27975.9|28007.5|27972.5|28007.5|27977.5|27995.8|27966.8|12
1611825900000|2021-01-28 09:25:00|27997.5|27977.5|27997.5|27977.5|27998.3|27978.3|27997.2|27977.2|7
1611826200000|2021-01-28 09:30:00|27998|27978|27998|27978|27998.5|27978.5|27998|27978|3
1611826500000|2021-01-28 09:35:00|27997.5|27977.5|27997.2|27977.2|27998|27978|27996.9|27976.9|5
1611826800000|2021-01-28 09:40:00|27998.5|27978.5|27997.5|27977.5|27998.5|27978.5|27994.7|27974.7|11
1611827100000|2021-01-28 09:45:00|27998.2|27978.2|28007.5|27972.5|28007.5|27978.2|27997.5|27972.5|3
1611827400000|2021-01-28 09:50:00|27997.5|27977.5|27997.7|27977.7|27997.7|27977.7|27995.9|27975.9|9
1611827700000|2021-01-28 09:55:00|27995.9|27975.9|27998.7|27978.7|27998.7|27978.7|27995.9|27975.9|4
1611828000000|2021-01-28 10:00:00|27995.9|27975.9|28006.9|27971.9|28006.9|27978.7|27995.9|27971.9|3
1611828300000|2021-01-28 10:05:00|28005.5|27970.5|28002.5|27982.5|28006.9|27982.5|27996.5|27970.5|19
1611828600000|2021-01-28 10:10:00|28001.5|27981.5|28007.2|27987.2|28012.5|27987.5|28001.5|27977.5|15
1611828900000|2021-01-28 10:15:00|28007|27987|28001.9|27981.9|28012.5|27987|28001.3|27977.2|6
1611829200000|2021-01-28 10:20:00|28001|27981|28001|27981|28001|27981|27996.4|27976.4|10
1611829500000|2021-01-28 10:25:00|27999.6|27979.6|28002.5|27982.5|28012.8|27983.2|27996.6|27972.5|23
1611829800000|2021-01-28 10:30:00|28001.5|27981.5|27997.5|27977.5|28006.9|27981.5|27996.3|27970.5|15
1611830100000|2021-01-28 10:35:00|27998|27978|27997.5|27977.5|28007|27978|27997.3|27972|10
1611830400000|2021-01-28 10:40:00|27997.2|27977.2|27997.2|27977.2|27997.7|27977.7|27996.5|27976.5|10
1611830700000|2021-01-28 10:45:00|27997.5|27977.5|27992.5|27972.5|28002.5|27977.5|27991.5|27964.9|16
1611831000000|2021-01-28 10:50:00|27990|27970|27990.5|27955.5|27992.5|27970|27990|27955.5|6
1611831300000|2021-01-28 10:55:00|27993|27958|27992.8|27957.8|27993|27958|27990.5|27955.5|7
1611831600000|2021-01-28 11:00:00|27996.7|27961.7|27997.8|27962.8|27998.8|27963.8|27996.7|27961.7|9
1611831900000|2021-01-28 11:05:00|27997|27962|27997.8|27962.8|27997.8|27962.8|27997|27962|2
1611832200000|2021-01-28 11:10:00|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|27991.9|27971.9|3
1611832800000|2021-01-28 11:20:00|27993.2|27973.2|27992.5|27972.5|27993.2|27973.2|27992.5|27972.5|2
1611833100000|2021-01-28 11:25:00|27997.1|27977.1|28002.5|27967.5|28002.5|27977.1|27997.1|27967.5|2
1611834000000|2021-01-28 11:40:00|28003.3|27968.3|28003.3|27968.3|28003.3|27968.3|28003.3|27968.3|1
1611835200000|2021-01-28 12:00:00|28003.2|27968.2|28008.8|27973.8|28011|27976|28003.2|27968.2|5
1611835500000|2021-01-28 12:05:00|28009.4|27974.4|28008.4|27973.4|28009.4|27974.4|28006.9|27971.9|6
1611836100000|2021-01-28 12:15:00|28007.8|27972.8|27997.5|27977.5|28007.8|27977.5|27995|27972.8|6
1611836400000|2021-01-28 12:20:00|27996.3|27976.3|27997.8|27977.8|27997.8|27977.8|27995|27975|9
1611836700000|2021-01-28 12:25:00|28001.8|27981.8|27997.5|27977.5|28008.1|27982.7|27997.5|27972.5|8
1611837000000|2021-01-28 12:30:00|27995|27975|28005.5|27970.5|28007.8|27976.2|27992.6|27967.5|17
1611837300000|2021-01-28 12:35:00|28002.5|27967.5|28002.8|27967.8|28002.8|27967.8|28002.5|27967.5|2
1611837900000|2021-01-28 12:45:00|27993|27973|27992.5|27972.5|27993|27973|27992.5|27972.5|2
1611838200000|2021-01-28 12:50:00|27991.9|27971.9|27993.1|27973.1|27993.1|27973.1|27991.9|27971.9|5
1611838500000|2021-01-28 12:55:00|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|1
1611839100000|2021-01-28 13:05:00|27997.6|27977.6|27998.1|27978.1|28001.2|27981.2|27997.6|27977.6|9
1611839400000|2021-01-28 13:10:00|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|1
1611839700000|2021-01-28 13:15:00|28002.5|27967.5|28002.5|27967.5|28005.3|27982.4|27996.2|27967.5|25
1611840000000|2021-01-28 13:20:00|28001.4|27966.4|28002.5|27967.5|28002.5|27967.5|28001.4|27966.4|2
1611840300000|2021-01-28 13:25:00|27997|27977|28002.5|27967.5|28002.5|27977.5|27997|27967.5|4
1611840600000|2021-01-28 13:30:00|28000.5|27965.5|28002.5|27967.5|28002.5|27967.5|28000|27965|3
1611841200000|2021-01-28 13:40:00|28001.4|27966.4|27997.5|27962.5|28001.4|27972.5|27991.9|27962.5|9
1611841500000|2021-01-28 13:45:00|27982.8|27962.8|27995.5|27960.5|27995.5|27963.8|27982.8|27960.5|3
1611841800000|2021-01-28 13:50:00|27995.3|27960.3|27987.8|27952.8|27995.5|27960.5|27985.3|27950.3|10
1611842100000|2021-01-28 13:55:00|27978|27958|27987.8|27952.8|27989.3|27964.1|27975|27949.9|46
1611842400000|2021-01-28 14:00:00|27987.5|27952.5|27983.3|27948.3|27987.8|27961.8|27974.7|27945.1|34
1611842700000|2021-01-28 14:05:00|27978.8|27958.8|27995.5|27960.5|27997|27962|27978.8|27950.3|26
1611843000000|2021-01-28 14:10:00|27995|27960|27998|27963|27998|27963|27995|27960|2
1611843600000|2021-01-28 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1611843900000|2021-01-28 14:25:00|27985|27965|27985|27965|27991|27965|27985|27956|3
1611844200000|2021-01-28 14:30:00|27985.5|27965.5|27985.2|27965.2|27986|27966|27985|27965|10
1611844500000|2021-01-28 14:35:00|27985.9|27965.9|27983.5|27963.5|27985.9|27965.9|27983.2|27963.2|7
1611844800000|2021-01-28 14:40:00|27990|27955|27989.5|27954.5|27990|27960.8|27976.5|27951|25
1611845100000|2021-01-28 14:45:00|27988.5|27953.5|27988.5|27953.5|27989|27961|27981|27950.5|11
1611845400000|2021-01-28 14:50:00|27989|27954|27993|27958|27993.5|27966.9|27982.5|27954|12
1611845700000|2021-01-28 14:55:00|27993.3|27958.3|27990.5|27955.5|27993.3|27964.5|27981.4|27955|12
1611846000000|2021-01-28 15:00:00|27990|27955|27988.5|27953.5|27991.3|27966.4|27977.6|27952.5|17
1611846300000|2021-01-28 15:05:00|27988|27953|27992.5|27957.5|27992.8|27963.4|27978|27952.5|26
1611846600000|2021-01-28 15:10:00|27992.8|27957.8|27983.7|27948.7|27992.8|27957.9|27976.8|27947.7|17
1611846900000|2021-01-28 15:15:00|27983.2|27948.2|27976.4|27941.4|27983.2|27948.2|27960.2|27935.9|40
1611847200000|2021-01-28 15:20:00|27967.1|27947.1|27966.7|27946.7|27978.4|27952|27961|27934.1|25
1611847500000|2021-01-28 15:25:00|27966.6|27946.6|27980.1|27945.1|27981.9|27952.2|27966.5|27943.6|22
1611847800000|2021-01-28 15:30:00|27981.4|27946.4|27982.4|27947.4|27982.4|27947.4|27981.4|27946.4|3
1611848100000|2021-01-28 15:35:00|27982.8|27947.8|27982.4|27947.4|27982.8|27947.8|27982.4|27947.4|2
1611848400000|2021-01-28 15:40:00|27977.1|27957.1|27977.1|27957.1|27977.5|27957.5|27977.1|27957.1|3
1611848700000|2021-01-28 15:45:00|27982|27962|27983|27963|27983|27963|27982|27962|10
1611849000000|2021-01-28 15:50:00|27980.5|27960.5|27981.9|27946.9|27987.9|27960.5|27976.4|27945.1|22
1611849300000|2021-01-28 15:55:00|27981.5|27946.5|27981.5|27946.5|27982|27947|27981.5|27946.5|3
1611849600000|2021-01-28 16:00:00|27981.1|27946.1|27978.6|27943.6|27982.4|27955.5|27970.5|27943.6|11
1611849900000|2021-01-28 16:05:00|27979.1|27944.1|27979.1|27944.1|27979.1|27944.1|27979.1|27944.1|1
1611850200000|2021-01-28 16:10:00|27971|27951|27971.6|27951.6|27977.9|27951.6|27971|27942.4|7
1611850500000|2021-01-28 16:15:00|27971|27951|27966.9|27946.9|27971.6|27951.6|27966.5|27946.5|5
1611851100000|2021-01-28 16:25:00|27966|27946|27963.9|27943.9|27966|27946|27963.5|27943.5|4
1611851400000|2021-01-28 16:30:00|27965.7|27945.7|27967.9|27947.9|27978.2|27948.5|27965.7|27940.9|12
1611851700000|2021-01-28 16:35:00|27967.4|27947.4|27968.4|27948.4|27971|27951|27966.9|27946.9|10
1611852000000|2021-01-28 16:40:00|27969.5|27949.5|27978|27943|27978|27951|27969.5|27943|3
1611852300000|2021-01-28 16:45:00|27978.5|27943.5|27982.9|27947.9|27982.9|27953|27973|27943.5|3
1611852600000|2021-01-28 16:50:00|27983.8|27948.8|27982.8|27947.8|27984.4|27958.2|27978|27947.8|13
1611852900000|2021-01-28 16:55:00|27983.3|27948.3|27967.6|27947.6|27983.8|27953|27967.6|27947|13
1611853200000|2021-01-28 17:00:00|27967.7|27947.7|27982.5|27947.5|27982.5|27957.4|27967.6|27947.5|10
1611853800000|2021-01-28 17:10:00|27984|27949|27981.8|27961.8|27984|27961.8|27977|27949|5
1611854100000|2021-01-28 17:15:00|27987.5|27952.5|27976.5|27956.5|27987.5|27959|27976.5|27951.5|10
1611854400000|2021-01-28 17:20:00|27976|27956|27972|27952|27976.5|27956.5|27972|27952|8
1611854700000|2021-01-28 17:25:00|27972.1|27952.1|27973.5|27953.5|27973.5|27953.5|27969|27949|10
1611855000000|2021-01-28 17:30:00|27973.6|27953.6|27978.5|27943.5|27978.5|27953.6|27973|27943|6
1611855300000|2021-01-28 17:35:00|27980|27945|27978.5|27943.5|27982|27947|27978.5|27943.5|6
1611855900000|2021-01-28 17:45:00|27977|27942|27975.5|27940.5|27977|27942|27975|27940|6
1611856200000|2021-01-28 17:50:00|27976|27941|27972.5|27937.5|27976|27941|27972.5|27937.5|7
1611856500000|2021-01-28 17:55:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|4
1611856800000|2021-01-28 18:00:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|2
1611857100000|2021-01-28 18:05:00|27972|27937|27972|27937|27972|27937|27972|27937|1
1611857400000|2021-01-28 18:10:00|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|1
1611858600000|2021-01-28 18:30:00|27971.5|27936.5|27971.5|27936.5|27972.5|27937.5|27971|27936|5
1611859200000|2021-01-28 18:40:00|27963|27943|27965.2|27930.2|27971.5|27943|27957.7|27930.2|10
1611859500000|2021-01-28 18:45:00|27964.7|27929.7|27959.3|27939.3|27972.5|27939.3|27955.5|27929.7|14
1611859800000|2021-01-28 18:50:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611860100000|2021-01-28 18:55:00|27953.5|27933.5|27959.3|27939.3|27967|27939.3|27953.5|27930|16
1611860400000|2021-01-28 19:00:00|27959.5|27939.5|27966.3|27931.3|27966.3|27939.5|27954|27926.2|17
1611860700000|2021-01-28 19:05:00|27956.5|27936.5|27963.2|27928.2|27963.2|27936.5|27954|27927.5|9
1611861000000|2021-01-28 19:10:00|27962.5|27927.5|27961.5|27926.5|27962.7|27927.7|27961.5|27926.5|4
1611861300000|2021-01-28 19:15:00|27962.3|27927.3|27961.5|27926.5|27962.3|27927.3|27961.5|27926.5|2
1611863100000|2021-01-28 19:45:00|27961.8|27926.8|27952.5|27932.5|27961.8|27932.5|27951.9|27926.8|4
1611863400000|2021-01-28 19:50:00|27954|27934|27954|27934|27954|27934|27954|27934|1
1611863700000|2021-01-28 19:55:00|27961.8|27926.8|27961.8|27926.8|27961.8|27926.8|27961.8|27926.8|1
1611864000000|2021-01-28 20:00:00|27962.3|27927.3|27961.5|27926.5|27962.3|27927.3|27961.5|27926.5|3
1611864300000|2021-01-28 20:05:00|27962|27927|27962|27927|27962|27927|27962|27927|1
1611865800000|2021-01-28 20:30:00|27961|27926|27964.5|27929.5|27965.5|27930.5|27961|27926|4
1611866700000|2021-01-28 20:45:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611867000000|2021-01-28 20:50:00|27966.7|27931.7|27965.5|27930.5|27966.7|27931.7|27965.5|27930.5|2
1611867300000|2021-01-28 20:55:00|27964.5|27929.5|27964.5|27929.5|27964.5|27929.5|27964.5|27929.5|1
1611887400000|2021-01-29 02:30:00|28008.3|27973.3|28010.1|27990.1|28027|28000.4|28004.1|27970.2|62
1611887700000|2021-01-29 02:35:00|28009.6|27989.6|28001.6|27981.6|28021.3|27995.2|27997.5|27977.5|41
1611888000000|2021-01-29 02:40:00|28002.5|27982.5|28012.5|27977.5|28012.5|27985|28002.5|27977|14
1611888300000|2021-01-29 02:45:00|28012|27977|27997.5|27977.5|28012.5|27982.5|27997.5|27970|20
1611888600000|2021-01-29 02:50:00|27998|27978|28007.5|27972.5|28015|27986.9|27998|27970|36
1611888900000|2021-01-29 02:55:00|27998.4|27978.4|28008|27988|28008|27988|27998.4|27972.5|5
1611889200000|2021-01-29 03:00:00|28007.3|27987.3|28007.8|27972.8|28012.5|27987.3|28002.2|27967.2|12
1611889500000|2021-01-29 03:05:00|28005.3|27970.3|28005|27970|28005.3|27970.3|28005|27970|2
1611889800000|2021-01-29 03:10:00|27996.6|27976.6|27993.5|27973.5|28004.7|27976.6|27992.8|27965|18
1611890100000|2021-01-29 03:15:00|27992.5|27972.5|28000|27965|28002.5|27973|27992.5|27965|8
1611890400000|2021-01-29 03:20:00|28002.5|27967.5|28002.5|27967.5|28002.5|27977.5|27992.5|27965|21
1611890700000|2021-01-29 03:25:00|28000.8|27965.8|28002.5|27967.5|28005|27973|27993|27965|8
1611891000000|2021-01-29 03:30:00|28003|27968|27997.5|27977.5|28003.5|27978|27993.3|27968|24
1611891300000|2021-01-29 03:35:00|27998|27978|27997.5|27977.5|28008.8|27983.1|27997.5|27973.8|13
1611891600000|2021-01-29 03:40:00|27998|27978|28012.5|27977.5|28012.5|27982.5|27998|27973.5|7
1611891900000|2021-01-29 03:45:00|28013|27978|28010|27975|28020.5|27990|28006|27975|62
1611892200000|2021-01-29 03:50:00|28008.5|27973.5|28005|27970|28013.5|27982.5|27996|27968.8|54
1611892500000|2021-01-29 03:55:00|27998|27978|27998|27978|28004.3|27978.5|27996.5|27966.3|23
1611892800000|2021-01-29 04:00:00|27997.2|27977.2|28007.5|27987.5|28013|27987.5|27997.2|27975|16
1611893100000|2021-01-29 04:05:00|28012.5|27977.5|28007.5|27987.5|28013|27987.5|28007.5|27977.5|3
1611893400000|2021-01-29 04:10:00|28008|27988|28002.5|27982.5|28008.5|27988.5|28002.5|27982.5|8
1611893700000|2021-01-29 04:15:00|28003.5|27983.5|28008.5|27988.5|28008.5|27988.5|28002.5|27982.5|7
1611894000000|2021-01-29 04:20:00|28009.5|27989.5|28012.5|27992.5|28015.3|27992.5|28008|27978|19
1611894300000|2021-01-29 04:25:00|28013.5|27993.5|28013|27993|28013.5|27993.5|28010|27990|11
1611894600000|2021-01-29 04:30:00|28013.5|27993.5|28013|27993|28013.5|27993.5|28013|27993|2
1611894900000|2021-01-29 04:35:00|28012.1|27992.1|28008|27988|28012.1|27992.1|28007.5|27987.5|7
1611895200000|2021-01-29 04:40:00|28008.5|27988.5|28017.5|27982.5|28018|27991|28008.5|27982.5|5
1611896400000|2021-01-29 05:00:00|28018|27983|28012.5|27992.5|28018|27992.5|28011.7|27983|4
1611896700000|2021-01-29 05:05:00|28013.5|27993.5|28022.5|27987.5|28024.3|27996.7|28012.5|27987.5|10
1611897000000|2021-01-29 05:10:00|28012|27992|28017.5|27982.5|28017.5|27992|28012|27982.5|2
1611897300000|2021-01-29 05:15:00|28018|27983|28025.5|27990.5|28025.5|27990.5|28018|27983|6
1611897600000|2021-01-29 05:20:00|28025|27990|28025|27990|28025.5|27990.5|28022.5|27987.5|5
1611897900000|2021-01-29 05:25:00|28018.5|27998.5|28018|27998|28020.5|28000.5|28018|27998|8
1611898200000|2021-01-29 05:30:00|28018.5|27998.5|28017.5|27997.5|28027.5|27999|28017.5|27990|9
1611898500000|2021-01-29 05:35:00|28022.2|28002.2|28017.5|27997.5|28027.5|28002.2|28017.5|27990|20
1611898800000|2021-01-29 05:40:00|28018|27998|28027.5|27992.5|28032.5|28003.5|28018|27992.5|9
1611899100000|2021-01-29 05:45:00|28025.8|27990.8|28022.5|28002.5|28025.8|28002.5|28012.5|27990.3|16
1611899400000|2021-01-29 05:50:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28022.5|28002.5|2
1611899700000|2021-01-29 05:55:00|28021.6|28001.6|28006.5|27986.5|28021.6|28001.6|28005|27985|16
1611900000000|2021-01-29 06:00:00|28008|27988|28022|28002|28022.5|28002.5|28008|27988|18
1611900300000|2021-01-29 06:05:00|28022.5|28002.5|28008.3|27988.3|28026.3|28002.5|28007.8|27981.3|37
1611900600000|2021-01-29 06:10:00|28002.8|27982.8|27998|27978|28012.5|27983.8|27998|27969.5|16
1611900900000|2021-01-29 06:15:00|27997.5|27977.5|27988.4|27968.4|28007.8|27977.5|27987.5|27960|77
1611901200000|2021-01-29 06:20:00|27988|27968|27988|27968|27988.5|27968.5|27988|27968|3
1611901500000|2021-01-29 06:25:00|27987.5|27967.5|27996|27961|27996|27967.6|27978.8|27955|37
1611901800000|2021-01-29 06:30:00|27995.5|27960.5|27983|27963|27997.8|27967.6|27982.5|27955.3|39
1611902100000|2021-01-29 06:35:00|27984.5|27964.5|27980.5|27960.5|27985|27965|27980.5|27960.5|15
1611902400000|2021-01-29 06:40:00|27981|27961|27978|27958|27982|27962|27976.5|27956.5|10
1611902700000|2021-01-29 06:45:00|27978.5|27958.5|27972.5|27952.5|27987|27958.5|27972.3|27945|16
1611903000000|2021-01-29 06:50:00|27970|27950|27971.5|27951.5|27972|27952|27970|27950|6
1611903300000|2021-01-29 06:55:00|27972|27952|27972.5|27952.5|27983|27953.5|27972|27945|21
1611903600000|2021-01-29 07:00:00|27973|27953|27972.5|27937.5|27982.5|27953.5|27967|27936.7|29
1611903900000|2021-01-29 07:05:00|27975|27940|27970|27935|27975|27942.8|27961.2|27926.2|17
1611904200000|2021-01-29 07:10:00|27964|27944|27972.5|27937.5|27972.5|27946|27962.5|27932.5|24
1611904500000|2021-01-29 07:15:00|27974.3|27939.3|27972.5|27952.5|27976|27956|27967.5|27939.3|14
1611904800000|2021-01-29 07:20:00|27972|27952|27983|27948|27983|27954|27971.5|27942.5|20
1611905100000|2021-01-29 07:25:00|27983.5|27948.5|27992.8|27957.8|27992.8|27957.8|27976|27948.5|15
1611905400000|2021-01-29 07:30:00|27990.8|27955.8|27990|27955|27992.5|27957.5|27990|27955|6
1611905700000|2021-01-29 07:35:00|27992.5|27957.5|27990|27955|27992.5|27957.5|27990|27955|3
1611906000000|2021-01-29 07:40:00|27977.8|27957.8|27987.5|27952.5|27987.5|27962.5|27977.8|27950|17
1611906300000|2021-01-29 07:45:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27977.5|27957.5|3
1611906600000|2021-01-29 07:50:00|27976|27956|27977.5|27942.5|27977.5|27956|27972|27942.5|5
1611906900000|2021-01-29 07:55:00|27978|27943|27981|27946|27981|27946|27978|27943|2
1611907200000|2021-01-29 08:00:00|27978|27943|27977.7|27942.7|27978.3|27943.3|27977.7|27942.7|4
1611907500000|2021-01-29 08:05:00|27978.2|27943.2|27978.2|27943.2|27978.2|27943.2|27978.2|27943.2|1
1611907800000|2021-01-29 08:10:00|27978.8|27943.8|27979.5|27959.5|27985.5|27960|27972.1|27943.8|23
1611908100000|2021-01-29 08:15:00|27979|27959|27983|27948|27985|27959.5|27974.3|27948|10
1611908400000|2021-01-29 08:20:00|27982.5|27947.5|27972|27952|27983|27953.9|27972|27947.5|12
1611908700000|2021-01-29 08:25:00|27974.8|27954.8|27977|27957|27985|27958|27974.8|27947.5|15
1611909000000|2021-01-29 08:30:00|27980|27960|27992.7|27957.7|28000.5|27973.4|27980|27957.7|42
1611909300000|2021-01-29 08:35:00|27990.3|27955.3|27985.3|27950.3|27990.3|27961.6|27981.1|27950.3|8
1611909600000|2021-01-29 08:40:00|27985.4|27950.4|27982.5|27947.5|27985.4|27957.5|27972.8|27945.3|27
1611909900000|2021-01-29 08:45:00|27982|27947|27967.2|27947.2|27982|27948.7|27967.2|27933|19
1611910200000|2021-01-29 08:50:00|27978|27943|27982.5|27947.5|27982.5|27952.8|27972.2|27942.5|6
1611910500000|2021-01-29 08:55:00|27973.3|27953.3|27952.7|27932.7|27975.5|27953.3|27952.7|27932.7|28
1611910800000|2021-01-29 09:00:00|27952.5|27932.5|27971.5|27936.5|27972.5|27937.5|27950.7|27915.7|28
1611911100000|2021-01-29 09:05:00|27972.5|27937.5|27969.9|27934.9|27972.5|27937.5|27969.9|27934.9|2
1611911400000|2021-01-29 09:10:00|27970|27935|27972.8|27937.8|27972.8|27937.8|27970|27935|4
1611911700000|2021-01-29 09:15:00|27977.8|27942.8|27977.8|27942.8|27977.8|27942.8|27977.8|27942.8|1
1611912300000|2021-01-29 09:25:00|27977.2|27942.2|27968|27948|27977.5|27948|27966.9|27942.2|9
1611912600000|2021-01-29 09:30:00|27969|27949|27968.3|27948.3|27973.2|27953.2|27967.6|27947.6|10
1611912900000|2021-01-29 09:35:00|27967.6|27947.6|27978.8|27943.8|27978.8|27948.5|27967.6|27940.5|14
1611913200000|2021-01-29 09:40:00|27981|27946|27981|27946|27981|27946|27981|27946|1
1611913500000|2021-01-29 09:45:00|27983|27948|27985.5|27950.5|27985.5|27950.5|27983|27948|3
1611913800000|2021-01-29 09:50:00|27985|27950|27983.8|27948.8|27985|27950|27981|27946|3
1611914100000|2021-01-29 09:55:00|27985.8|27950.8|27986|27951|27986|27951|27985.8|27950.8|2
1611914400000|2021-01-29 10:00:00|27986.5|27951.5|27986.4|27951.4|27986.5|27951.5|27986.4|27951.4|2
1611914700000|2021-01-29 10:05:00|27986.1|27951.1|27983.8|27948.8|27986.1|27951.1|27983.4|27948.4|3
1611915000000|2021-01-29 10:10:00|27984.4|27949.4|27972.5|27952.5|27984.4|27952.5|27972.5|27945.5|8
1611915300000|2021-01-29 10:15:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1611915600000|2021-01-29 10:20:00|27986|27951|27988.8|27953.8|27988.8|27953.8|27986|27951|2
1611916200000|2021-01-29 10:30:00|27988.6|27953.6|27988.6|27953.6|27988.6|27953.6|27988.6|27953.6|1
1611918000000|2021-01-29 11:00:00|27985.9|27950.9|27983.6|27948.6|27985.9|27950.9|27983.6|27948.6|2
1611918300000|2021-01-29 11:05:00|27969.4|27949.4|27972.9|27937.9|27974.1|27949.4|27965.6|27937.9|8
1611918900000|2021-01-29 11:15:00|27967.6|27947.6|27968.1|27948.1|27968.6|27948.6|27967.6|27947.6|3
1611919200000|2021-01-29 11:20:00|27969.5|27949.5|27980.6|27945.6|27982|27952.9|27969.1|27945.6|10
1611919500000|2021-01-29 11:25:00|27981|27946|27983|27948|27983|27948|27981|27946|2
1611919800000|2021-01-29 11:30:00|27984.8|27949.8|27983.8|27948.8|27984.8|27949.8|27983.8|27948.8|3
1611920100000|2021-01-29 11:35:00|27972.8|27952.8|27973.5|27953.5|27983|27954|27970|27947.8|6
1611920400000|2021-01-29 11:40:00|27972.8|27952.8|27970.8|27950.8|27977.5|27953.7|27970.8|27940|7
1611920700000|2021-01-29 11:45:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1611921000000|2021-01-29 11:50:00|27975.5|27940.5|27967.5|27947.5|27975.5|27948|27965.5|27940.5|10
1611921300000|2021-01-29 11:55:00|27969.1|27949.1|27976.5|27941.5|27978.3|27950.7|27967.5|27938.3|22
1611921600000|2021-01-29 12:00:00|27978.8|27943.8|27976|27941|27978.8|27943.8|27976|27941|3
1611921900000|2021-01-29 12:05:00|27976.5|27941.5|27973.2|27953.2|27976.5|27954.7|27972.6|27941.5|8
1611922200000|2021-01-29 12:10:00|27976.7|27941.7|27978.1|27943.1|27978.1|27943.1|27976|27941|7
1611922500000|2021-01-29 12:15:00|27976|27941|27976.5|27941.5|27978.3|27947.7|27967.7|27938.8|7
1611922800000|2021-01-29 12:20:00|27975.3|27940.3|27973.8|27938.8|27975.3|27940.3|27973.8|27938.8|2
1611923100000|2021-01-29 12:25:00|27960.8|27940.8|27973.8|27938.8|27973.8|27940.8|27960.8|27937.5|3
1611923400000|2021-01-29 12:30:00|27973.5|27938.5|27965.8|27945.8|27973.5|27945.8|27964|27938.5|3
1611923700000|2021-01-29 12:35:00|27965.5|27945.5|27965.8|27945.8|27969|27949|27963.5|27943.5|11
1611924300000|2021-01-29 12:45:00|27965.5|27945.5|27973.8|27938.8|27973.8|27945.5|27960.8|27933.8|7
1611925200000|2021-01-29 13:00:00|27967.7|27947.7|27973.8|27938.8|27977.2|27947.7|27966.5|27938.8|9
1611925500000|2021-01-29 13:05:00|27962.3|27942.3|27968.5|27948.5|27977|27949|27958.7|27933.3|22
1611925800000|2021-01-29 13:10:00|27969|27949|27968.4|27948.4|27969|27949|27967.7|27947.7|6
1611926100000|2021-01-29 13:15:00|27963.9|27943.9|27963.5|27943.5|27965.6|27945.6|27962.3|27942.3|14
1611926400000|2021-01-29 13:20:00|27964|27944|27960.8|27940.8|27964.8|27944.8|27960.8|27940.8|7
1611926700000|2021-01-29 13:25:00|27973.2|27938.2|27973.7|27938.7|27973.7|27938.7|27968.3|27933.3|3
1611927000000|2021-01-29 13:30:00|27973.3|27938.3|27960.8|27940.8|27973.3|27942.8|27960.8|27938.3|3
1611927900000|2021-01-29 13:45:00|27966|27931|27966|27931|27966|27931|27966|27931|1
1611928200000|2021-01-29 13:50:00|27965.8|27930.8|27958.5|27938.5|27965.8|27938.5|27958.5|27928.8|3
1611928500000|2021-01-29 13:55:00|27959|27939|27958.2|27938.2|27962.8|27939|27953|27927.8|18
1611928800000|2021-01-29 14:00:00|27958.5|27938.5|27955.8|27935.8|27960.2|27940.2|27954.5|27934.5|6
1611929400000|2021-01-29 14:10:00|27954.5|27934.5|27963.3|27928.3|27963.3|27935.8|27954.5|27927.5|4
1611929700000|2021-01-29 14:15:00|27962.5|27927.5|27952.5|27932.5|27962.5|27932.5|27951.4|27925.5|7
1611930300000|2021-01-29 14:25:00|27952.1|27932.1|27953.8|27933.8|27953.8|27933.8|27951.5|27931.5|10
1611930600000|2021-01-29 14:30:00|27952.5|27932.5|27956.5|27936.5|27963|27937.5|27952.5|27927|10
1611930900000|2021-01-29 14:35:00|27956.8|27936.8|27957.7|27937.7|27958.2|27938.2|27956.8|27936.8|7
1611931200000|2021-01-29 14:40:00|27957|27937|27962.5|27927.5|27967.5|27939|27952.6|27927.5|15
1611931500000|2021-01-29 14:45:00|27961.3|27926.3|27962.5|27927.5|27962.5|27933.8|27952.5|27926.3|4
1611931800000|2021-01-29 14:50:00|27957|27937|27945.5|27925.5|27957.5|27937.5|27945.5|27922|14
1611932100000|2021-01-29 14:55:00|27952.5|27917.5|27946.5|27926.5|27953.5|27926.5|27946.5|27917.5|4
1611932400000|2021-01-29 15:00:00|27946|27926|27946|27926|27946.5|27926.5|27945.5|27925.5|5
1611932700000|2021-01-29 15:05:00|27945|27925|27947.6|27927.6|27951.3|27931.3|27945|27925|22
1611933000000|2021-01-29 15:10:00|27947|27927|27943.2|27923.2|27947|27927|27942.2|27922.2|10
1611933300000|2021-01-29 15:15:00|27946.4|27926.4|27956.5|27921.5|27957.1|27926.4|27946.4|27921.5|4
1611933600000|2021-01-29 15:20:00|27949.5|27929.5|27943.5|27923.5|27949.5|27929.5|27943.5|27923.5|7
1611934200000|2021-01-29 15:30:00|27943|27923|27941.8|27921.8|27943|27923|27939.2|27919.2|12
1611934500000|2021-01-29 15:35:00|27939.7|27919.7|27941.5|27921.5|27941.5|27921.5|27939.5|27919.5|9
1611934800000|2021-01-29 15:40:00|27939.6|27919.6|27941|27921|27943.3|27923.3|27938.7|27918.7|23
1611935100000|2021-01-29 15:45:00|27940.5|27920.5|27941|27921|27943.1|27923.1|27937.5|27917.5|29
1611935400000|2021-01-29 15:50:00|27940.5|27920.5|27941|27921|27941.5|27921.5|27939|27919|9
1611935700000|2021-01-29 15:55:00|27940.5|27920.5|27939|27919|27941.5|27921.5|27939|27919|21
1611936000000|2021-01-29 16:00:00|27938.5|27918.5|27937.5|27917.5|27939.5|27919.5|27936.5|27916.5|12
1611936300000|2021-01-29 16:05:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|1
1611936600000|2021-01-29 16:10:00|27939|27919|27938.5|27918.5|27939|27919|27938.5|27918.5|2
1611936900000|2021-01-29 16:15:00|27937.5|27917.5|27952.5|27917.5|27952.5|27923.8|27937.5|27917|26
1611937200000|2021-01-29 16:20:00|27953|27918|27958.8|27923.8|27958.8|27926.5|27946.5|27918|7
1611937500000|2021-01-29 16:25:00|27958.3|27923.3|27944|27924|27958.3|27927.5|27942|27918.5|22
1611937800000|2021-01-29 16:30:00|27945.5|27925.5|27950.8|27930.8|27952.5|27930.8|27944|27916.5|11
1611938100000|2021-01-29 16:35:00|27950|27930|27946.5|27926.5|27950|27930|27946|27926|8
1611938400000|2021-01-29 16:40:00|27944|27924|27944.1|27924.1|27944.1|27924.1|27941.5|27921.5|13
1611938700000|2021-01-29 16:45:00|27945|27925|27946.5|27926.5|27946.5|27926.5|27944.1|27924.1|3
1611939300000|2021-01-29 16:55:00|27946.4|27926.4|27948|27928|27948|27928|27946.4|27926.4|3
1611939600000|2021-01-29 17:00:00|27947.8|27927.8|27948.5|27928.5|27949.7|27929.7|27947.5|27927.5|12
1611939900000|2021-01-29 17:05:00|27957.5|27922.5|27948.5|27928.5|27957.5|27928.5|27948.5|27922.5|2
1611940500000|2021-01-29 17:15:00|27949.5|27929.5|27955.7|27935.7|27955.7|27935.7|27949.5|27929.5|7
1611940800000|2021-01-29 17:20:00|27955|27935|27966|27931|27967|27935|27954.5|27931|5
1611941100000|2021-01-29 17:25:00|27956.8|27936.8|27956.5|27936.5|27956.8|27936.8|27956.4|27936.4|6
1611941400000|2021-01-29 17:30:00|27957|27937|27966|27931|27966|27937|27957|27930.5|3
1611942000000|2021-01-29 17:40:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611942300000|2021-01-29 17:45:00|27964|27929|27965|27930|27965|27930|27964|27929|2
1611942600000|2021-01-29 17:50:00|27966.5|27931.5|27967.5|27932.5|27967.5|27932.5|27966.5|27931.5|3
1611942900000|2021-01-29 17:55:00|27968|27933|27968.5|27933.5|27968.5|27933.5|27967.5|27932.5|3
1611943200000|2021-01-29 18:00:00|27969|27934|27967.5|27932.5|27969|27942.5|27960.5|27932.5|5
1611943500000|2021-01-29 18:05:00|27966.8|27931.8|27957.5|27937.5|27966.8|27937.6|27956.6|27931.8|4
1611943800000|2021-01-29 18:10:00|27957.8|27937.8|27967.5|27932.5|27967.5|27937.8|27957.8|27932.5|2
1611944100000|2021-01-29 18:15:00|27972.9|27937.9|27972.5|27937.5|27973|27938|27972.5|27937.5|3
1611944400000|2021-01-29 18:20:00|27973|27938|27973|27938|27973|27938|27972.5|27937.5|3
1611944700000|2021-01-29 18:25:00|27972.5|27937.5|27970.4|27935.4|27975.1|27948.1|27962.3|27932.5|24
1611945000000|2021-01-29 18:30:00|27970.9|27935.9|27950.5|27930.5|27970.9|27938.7|27950.5|27923.5|22
1611945300000|2021-01-29 18:35:00|27957|27922|27950.5|27930.5|27957|27930.5|27949.5|27922|5
1611945600000|2021-01-29 18:40:00|27952|27932|27956.5|27936.5|27956.5|27936.5|27952|27932|3
1611945900000|2021-01-29 18:45:00|27956|27936|27968|27933|27970.5|27945.5|27956|27927.5|15
1611946500000|2021-01-29 18:55:00|27970|27935|27966.5|27931.5|27970|27935|27965.5|27930.5|6
1611946800000|2021-01-29 19:00:00|27962|27942|27962.5|27927.5|27973.2|27943|27962|27927.5|20
1611947100000|2021-01-29 19:05:00|27963|27928|27963|27928|27963|27928|27963|27928|1
1611947400000|2021-01-29 19:10:00|27964.8|27929.8|27960.5|27925.5|27964.8|27929.8|27960.5|27925.5|6
1611948600000|2021-01-29 19:30:00|27950.9|27930.9|27962.5|27927.5|27962.5|27930.9|27950.9|27922.5|6
1611949200000|2021-01-29 19:40:00|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|1
1611950100000|2021-01-29 19:55:00|27965|27930|27966|27931|27966|27931|27962.5|27927.5|7
1611950700000|2021-01-29 20:05:00|27965.5|27930.5|27963|27928|27965.5|27930.5|27963|27928|3
1611951000000|2021-01-29 20:10:00|27958.8|27923.8|27958|27923|27958.8|27923.8|27958|27923|2
1611951900000|2021-01-29 20:25:00|27958.5|27923.5|27963|27928|27963|27928|27958.5|27923.5|3
1611952500000|2021-01-29 20:35:00|27965.5|27930.5|27972.5|27937.5|27972.5|27937.5|27965.5|27930.5|6
1611952800000|2021-01-29 20:40:00|27975.5|27940.5|27976|27941|27980.5|27945.5|27975|27940|10
1611953100000|2021-01-29 20:45:00|27975|27940|27973|27938|27975|27940|27972.5|27937.5|5
1611953400000|2021-01-29 20:50:00|27972.3|27937.3|27970.5|27935.5|27972.3|27937.3|27970.5|27935.5|2
1611953700000|2021-01-29 20:55:00|27966.5|27931.5|27967.5|27932.5|27968|27933|27965.5|27930.5|6
1612146600000|2021-02-01 02:30:00|27967.4|27947.5|27966.8|27931.8|27972|27947.6|27962.4|27931.8|32
1612146900000|2021-02-01 02:35:00|27967.3|27932.3|27952.5|27932.5|27967.3|27936|27952.5|27930.3|15
1612147200000|2021-02-01 02:40:00|27952.8|27932.8|27957|27937|27962.5|27938.5|27952.8|27926.3|18
1612147500000|2021-02-01 02:45:00|27957.5|27937.5|27957.5|27937.5|27957.9|27937.9|27957|27937|5
1612147800000|2021-02-01 02:50:00|27958.5|27938.5|27957|27937|27961.5|27941.5|27957|27937|15
1612148100000|2021-02-01 02:55:00|27958.5|27938.5|27959|27939|27959|27939|27958.5|27938.5|2
1612148400000|2021-02-01 03:00:00|27957.3|27937.3|27956|27936|27957.3|27937.3|27956|27936|7
1612148700000|2021-02-01 03:05:00|27955.5|27935.5|27947|27927|27955.5|27935.5|27947|27927|11
1612149000000|2021-02-01 03:10:00|27947.5|27927.5|27943|27923|27947.5|27927.5|27942.8|27922.8|7
1612149600000|2021-02-01 03:20:00|27944|27924|27952.5|27932.5|27952.5|27932.5|27944|27924|7
1612149900000|2021-02-01 03:25:00|27950.8|27930.8|27947.5|27927.5|27950.8|27930.8|27947.5|27927.5|4
1612150200000|2021-02-01 03:30:00|27957.5|27922.5|27947.5|27927.5|27957.5|27927.8|27947.5|27922.5|3
1612150500000|2021-02-01 03:35:00|27942.5|27922.5|27937.5|27917.5|27946.5|27922.5|27937.5|27910.3|11
1612150800000|2021-02-01 03:40:00|27947.5|27912.5|27942.5|27922.5|27952.5|27922.5|27942.5|27912.5|4
1612151400000|2021-02-01 03:50:00|27945.5|27910.5|27934|27914|27945.5|27918|27933|27905.5|17
1612151700000|2021-02-01 03:55:00|27934.5|27914.5|27934|27914|27936.5|27916.5|27934|27914|10
1612152000000|2021-02-01 04:00:00|27933.5|27913.5|27927.5|27907.5|27942.5|27914.5|27927.5|27900.3|36
1612152300000|2021-02-01 04:05:00|27926.5|27906.5|27932.8|27897.8|27932.8|27906.5|27926.5|27895.5|4
1612152600000|2021-02-01 04:10:00|27933.3|27898.3|27927.5|27907.5|27934.7|27907.5|27927.5|27898.3|4
1612152900000|2021-02-01 04:15:00|27928|27908|27937.5|27917.5|27947.5|27921.7|27927.5|27900.3|32
1612153200000|2021-02-01 04:20:00|27938.5|27918.5|27937.5|27917.5|27948|27918.5|27937.5|27910.3|7
1612153500000|2021-02-01 04:25:00|27937|27917|27942.5|27907.5|27942.5|27917|27932.8|27907|6
1612154100000|2021-02-01 04:35:00|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|1
1612154700000|2021-02-01 04:45:00|27934.5|27914.5|27928|27908|27934.5|27914.5|27928|27908|9
1612155000000|2021-02-01 04:50:00|27928.5|27908.5|27931|27911|27932|27912|27928.5|27908.5|7
1612155300000|2021-02-01 04:55:00|27937.5|27902.5|27918|27898|27937.8|27904.8|27917.3|27896.8|20
1612155600000|2021-02-01 05:00:00|27918.5|27898.5|27927.5|27892.5|27928.5|27901.5|27918|27892.5|8
1612155900000|2021-02-01 05:05:00|27928.5|27893.5|27933|27898|27933|27904.4|27923.5|27892.5|14
1612156200000|2021-02-01 05:10:00|27932.5|27897.5|27922.5|27902.5|27932.5|27902.5|27922.5|27895.3|4
1612156500000|2021-02-01 05:15:00|27923.5|27903.5|27927.5|27892.5|27928|27903.5|27921|27892.5|8
1612156800000|2021-02-01 05:20:00|27928|27893|27938.5|27903.5|27938.5|27908.8|27922.5|27893|11
1612157400000|2021-02-01 05:30:00|27934.5|27899.5|27928.6|27893.6|27934.5|27899.5|27928.1|27893.1|11
1612157700000|2021-02-01 05:35:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1612158600000|2021-02-01 05:50:00|27929.7|27894.7|27928.5|27893.5|27929.7|27903.3|27923|27893.5|4
1612158900000|2021-02-01 05:55:00|27929.5|27894.5|27923.1|27903.1|27929.7|27905.3|27923.1|27894.5|15
1612159200000|2021-02-01 06:00:00|27922|27902|27923|27903|27928.3|27908.3|27921.7|27891|21
1612159500000|2021-02-01 06:05:00|27922.5|27902.5|27917.5|27897.5|27925.8|27902.5|27917.3|27890.2|8
1612160100000|2021-02-01 06:15:00|27917|27897|27932.8|27897.8|27932.8|27898.6|27917|27894.5|10
1612160400000|2021-02-01 06:20:00|27927.6|27907.6|27927.5|27907.5|27932.5|27907.6|27926.6|27897.5|13
1612160700000|2021-02-01 06:25:00|27922.7|27902.7|27927.1|27907.1|27927.5|27907.5|27922.5|27890.5|18
1612161000000|2021-02-01 06:30:00|27925.6|27905.6|27922|27902|27932|27905.6|27922|27895.3|5
1612161600000|2021-02-01 06:40:00|27922.5|27902.5|27932.5|27897.5|27932.5|27902.8|27922.5|27897|4
1612162200000|2021-02-01 06:50:00|27923.3|27903.3|27922.5|27902.5|27923.3|27903.3|27922.5|27902.5|3
1612162500000|2021-02-01 06:55:00|27923.3|27903.3|27932.5|27897.5|27932.5|27903.3|27922.8|27897|7
1612162800000|2021-02-01 07:00:00|27923.3|27903.3|27938|27903|27938|27912.5|27922.5|27902.5|22
1612163100000|2021-02-01 07:05:00|27937.5|27902.5|27932.5|27912.5|27938.5|27914|27928|27902.5|13
1612163700000|2021-02-01 07:15:00|27938|27903|27937.5|27902.5|27938|27909|27928.3|27902.5|6
1612164300000|2021-02-01 07:25:00|27935.3|27900.3|27937.5|27902.5|27937.5|27908|27927.5|27900.3|4
1612164600000|2021-02-01 07:30:00|27932.6|27912.6|27932.5|27912.5|27932.6|27912.6|27931.6|27911.6|4
1612164900000|2021-02-01 07:35:00|27936|27901|27932|27912|27936|27912.5|27931|27900.5|8
1612165200000|2021-02-01 07:40:00|27932.5|27912.5|27927|27907|27932.5|27912.5|27926.6|27906.6|9
1612165500000|2021-02-01 07:45:00|27923.3|27903.3|27927.5|27907.5|27932.5|27907.9|27922.7|27897|19
1612165800000|2021-02-01 07:50:00|27926|27906|27922.5|27902.5|27926|27906|27922.5|27902.5|21
1612166100000|2021-02-01 07:55:00|27923|27903|27927|27907|27932.5|27907.5|27922.5|27897.5|5
1612166400000|2021-02-01 08:00:00|27927.5|27907.5|27927.5|27907.5|27932.5|27907.5|27922.5|27895.3|12
1612166700000|2021-02-01 08:05:00|27922.8|27902.8|27927.5|27907.5|27933|27907.5|27922.8|27898|10
1612167000000|2021-02-01 08:10:00|27927.3|27907.3|27932.5|27897.5|27932.5|27908|27922.5|27897.5|10
1612167300000|2021-02-01 08:15:00|27933|27898|27928|27908|27933|27908|27927.5|27897.5|8
1612167600000|2021-02-01 08:20:00|27923.5|27903.5|27923.3|27903.3|27924|27904|27922.5|27902.5|15
1612167900000|2021-02-01 08:25:00|27923|27903|27936.6|27916.6|27944.8|27916.6|27923|27898|46
1612168200000|2021-02-01 08:30:00|27937.5|27917.5|27933.5|27913.5|27943.3|27917.5|27931.7|27902.5|20
1612168500000|2021-02-01 08:35:00|27932.5|27912.5|27932.5|27912.5|27939.1|27919.1|27932.5|27912.5|22
1612168800000|2021-02-01 08:40:00|27933|27913|27933.3|27913.3|27934|27914|27932.4|27912.4|8
1612169100000|2021-02-01 08:45:00|27933|27913|27949.5|27914.5|27963.5|27928.5|27933|27910|45
1612169400000|2021-02-01 08:50:00|27950|27915|27947.8|27912.8|27950|27915|27947.8|27912.8|2
1612169700000|2021-02-01 08:55:00|27948|27913|27958.6|27923.6|27958.6|27923.6|27948|27913|8
1612170000000|2021-02-01 09:00:00|27960.5|27925.5|27953|27918|27960.5|27925.5|27952.8|27917.8|16
1612170300000|2021-02-01 09:05:00|27951.8|27916.8|27953|27918|27953|27918|27951.8|27916.8|3
1612170600000|2021-02-01 09:10:00|27953.7|27918.7|27953|27918|27953.7|27918.7|27953|27918|2
1612170900000|2021-02-01 09:15:00|27953.8|27918.8|27942.5|27922.5|27958.3|27928|27942.5|27918.8|10
1612171200000|2021-02-01 09:20:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|3
1612171500000|2021-02-01 09:25:00|27943.5|27908|27937.2|27917.2|27946|27917.5|27937.1|27908|10
1612171800000|2021-02-01 09:30:00|27937.1|27917.1|27937.1|27917.1|27947.2|27917.2|27937.1|27911.3|5
1612172100000|2021-02-01 09:35:00|27947.2|27912.2|27947.2|27912.2|27949.2|27922|27942|27912.2|8
1612172400000|2021-02-01 09:40:00|27942.1|27922.1|27942.1|27922.1|27952.2|27922.2|27942.1|27917.2|5
1612172700000|2021-02-01 09:45:00|27942.2|27922.2|27947.1|27927.1|27957.2|27927.2|27942.2|27917.2|6
1612173000000|2021-02-01 09:50:00|27947.4|27927.4|27947.4|27927.4|27947.5|27927.5|27947.4|27927.4|3
1612173300000|2021-02-01 09:55:00|27948|27928|27952.4|27932.4|27966|27937.4|27947.5|27921.3|21
1612173600000|2021-02-01 10:00:00|27947.8|27927.8|27957.5|27922.5|27962.8|27937.2|27947.8|27922.5|14
1612173900000|2021-02-01 10:05:00|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|1
1612174500000|2021-02-01 10:15:00|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|1
1612174800000|2021-02-01 10:20:00|27946.1|27926.1|27957.2|27922.2|27957.2|27927.2|27946|27922.1|8
1612175100000|2021-02-01 10:25:00|27953.5|27933.5|27962.2|27927.2|27962.2|27933.5|27952.1|27927.2|4
1612175700000|2021-02-01 10:35:00|27957.1|27937.1|27962.2|27927.2|27962.2|27937.1|27957.1|27927.2|2
1612176000000|2021-02-01 10:40:00|27957.1|27937.1|27972|27937|27972|27938.7|27957.1|27936.7|6
1612176600000|2021-02-01 10:50:00|27961.6|27941.6|27961.6|27941.6|27961.6|27941.6|27961.6|27941.6|1
1612176900000|2021-02-01 10:55:00|27962.1|27942.1|27962.1|27942.1|27962.1|27942.1|27962.1|27942.1|1
1612177200000|2021-02-01 11:00:00|27958.5|27938.5|27952.1|27932.1|27965.4|27939|27952.1|27922.7|25
1612177500000|2021-02-01 11:05:00|27953.5|27933.5|27958|27938|27958.5|27938.5|27953.5|27933.5|5
1612177800000|2021-02-01 11:10:00|27956.5|27936.5|27962.2|27927.2|27963|27936.5|27956.5|27927.2|6
1612178100000|2021-02-01 11:15:00|27963|27928|27958.4|27938.4|27963|27938.4|27952|27925.6|16
1612178400000|2021-02-01 11:20:00|27958.3|27938.3|27962.5|27927.5|27962.5|27938.3|27957|27927.5|4
1612178700000|2021-02-01 11:25:00|27962.2|27927.2|27951.5|27931.5|27962.2|27931.5|27951.5|27926.3|3
1612179000000|2021-02-01 11:30:00|27947.1|27927.1|27951.5|27931.5|27962.2|27932.1|27947.1|27926.2|13
1612179300000|2021-02-01 11:35:00|27952.1|27932.1|27957.2|27937.2|27958.9|27938.9|27952.1|27932.1|9
1612179900000|2021-02-01 11:45:00|27958.5|27938.5|27957.7|27937.7|27958.5|27938.5|27957.7|27937.7|2
1612180200000|2021-02-01 11:50:00|27957.2|27937.2|27957.2|27937.2|27957.2|27937.2|27957.2|27937.2|1
1612180800000|2021-02-01 12:00:00|27957.7|27937.7|27957.2|27937.2|27958.2|27938.2|27957.2|27937.2|3
1612181400000|2021-02-01 12:10:00|27957|27937|27957.1|27937.1|27957.1|27937.1|27957|27937|2
1612182000000|2021-02-01 12:20:00|27962.2|27927.2|27962.2|27927.2|27962.2|27927.2|27962.2|27927.2|1
1612182300000|2021-02-01 12:25:00|27963.5|27928.5|27970.7|27935.7|27972.2|27937.2|27957.1|27928.5|6
1612182600000|2021-02-01 12:30:00|27969.7|27934.7|27969.7|27934.7|27969.7|27934.7|27969.7|27934.7|1
1612183500000|2021-02-01 12:45:00|27970|27935|27970|27935|27970|27935|27970|27935|1
1612183800000|2021-02-01 12:50:00|27965.3|27930.3|27951.7|27931.7|27965.3|27938.7|27951|27925.3|15
1612184100000|2021-02-01 12:55:00|27951|27931|27961.8|27926.8|27961.8|27931.2|27948.5|27926.8|8
1612185000000|2021-02-01 13:10:00|27964|27929|27957.4|27937.4|27967.5|27937.5|27957.4|27929|4
1612185300000|2021-02-01 13:15:00|27967.5|27932.5|27967.3|27932.3|27967.5|27932.5|27967.3|27932.3|2
1612185600000|2021-02-01 13:20:00|27965|27930|27967.3|27932.3|27967.5|27932.5|27965|27930|4
1612186200000|2021-02-01 13:30:00|27967.5|27932.5|27967.5|27932.5|27971|27936|27967.5|27932.5|7
1612187100000|2021-02-01 13:45:00|27962.6|27927.6|27962.6|27927.6|27962.6|27927.6|27962.6|27927.6|1
1612187700000|2021-02-01 13:55:00|27964.8|27929.8|27960.8|27925.8|27964.8|27929.8|27960.8|27925.8|2
1612188000000|2021-02-01 14:00:00|27960.9|27925.9|27960.7|27925.7|27960.9|27925.9|27959.7|27924.7|4
1612188300000|2021-02-01 14:05:00|27963|27928|27963|27928|27963|27928|27963|27928|1
1612188900000|2021-02-01 14:15:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1612189200000|2021-02-01 14:20:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1612189500000|2021-02-01 14:25:00|27956.2|27936.2|27952.5|27932.5|27963.8|27937.5|27952.5|27926.8|28
1612189800000|2021-02-01 14:30:00|27953.7|27933.7|27952.5|27932.5|27953.7|27933.7|27952.5|27932.5|2
1612190400000|2021-02-01 14:40:00|27952.9|27932.9|27960|27925|27960|27932.9|27952.5|27925|3
1612190700000|2021-02-01 14:45:00|27952.5|27932.5|27958.7|27938.7|27962.3|27942.3|27952.5|27926.8|15
1612191000000|2021-02-01 14:50:00|27957.5|27937.5|27967|27932|27967.5|27944.5|27957.5|27931.8|15
1612191300000|2021-02-01 14:55:00|27958|27938|27962.5|27927.5|27964.5|27938|27956.2|27924.5|12
1612191600000|2021-02-01 15:00:00|27962|27927|27952.5|27932.5|27962.5|27932.5|27952.5|27927|4
1612191900000|2021-02-01 15:05:00|27957.5|27922.5|27952.5|27917.5|27957.5|27928.8|27945.5|27917.5|6
1612192200000|2021-02-01 15:10:00|27952.3|27917.3|27947.5|27927.5|27952.5|27928.8|27947.5|27917.3|5
1612192500000|2021-02-01 15:15:00|27948.8|27928.8|27947.5|27927.5|27948.8|27928.8|27947.5|27927.5|2
1612192800000|2021-02-01 15:20:00|27948|27928|27948|27928|27948|27928|27947.5|27927.5|3
1612193100000|2021-02-01 15:25:00|27948.5|27928.5|27949|27929|27949|27929|27948.5|27928.5|2
1612193400000|2021-02-01 15:30:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1612194000000|2021-02-01 15:40:00|27948.2|27928.2|27949.5|27914.5|27951|27928.2|27948.2|27914|10
1612194300000|2021-02-01 15:45:00|27949|27914|27946.8|27911.8|27950|27915|27946.8|27911.8|8
1612194600000|2021-02-01 15:50:00|27947.5|27912.5|27943.2|27923.2|27948.5|27923.2|27941.7|27912.5|16
1612194900000|2021-02-01 15:55:00|27942.5|27922.5|27943.9|27923.9|27944.1|27924.1|27942.5|27922.5|9
1612195200000|2021-02-01 16:00:00|27942.4|27922.4|27942.9|27922.9|27944.1|27924.1|27942.4|27922.4|15
1612195500000|2021-02-01 16:05:00|27941.9|27921.9|27942.4|27922.4|27943.1|27923.1|27941.9|27921.9|4
1612195800000|2021-02-01 16:10:00|27941.9|27921.9|27939.2|27919.2|27941.9|27921.9|27939.2|27919.2|2
1612196100000|2021-02-01 16:15:00|27939.7|27919.7|27941.9|27921.9|27943.9|27923.9|27939.7|27919.7|9
1612196400000|2021-02-01 16:20:00|27937.5|27917.5|27938.3|27903.3|27944|27917.5|27932.3|27903.3|6
1612196700000|2021-02-01 16:25:00|27939.3|27904.3|27939.2|27919.2|27946.4|27919.2|27936.6|27904.3|24
1612197000000|2021-02-01 16:30:00|27939.1|27919.1|27938|27918|27939.1|27919.1|27937.9|27917.9|3
1612197600000|2021-02-01 16:40:00|27937.9|27917.9|27938.6|27918.6|27938.6|27918.6|27937.9|27917.9|2
1612197900000|2021-02-01 16:45:00|27937.9|27917.9|27937.9|27917.9|27937.9|27917.9|27937.9|27917.9|1
1612198200000|2021-02-01 16:50:00|27938|27918|27937.9|27917.9|27939.1|27919.1|27937.9|27917.9|5
1612198500000|2021-02-01 16:55:00|27938|27918|27942.9|27922.9|27958.5|27928|27938|27916.1|26
1612198800000|2021-02-01 17:00:00|27942.3|27922.3|27941.5|27921.5|27942.3|27922.3|27941.5|27921.5|2
1612199400000|2021-02-01 17:10:00|27941|27921|27940.5|27920.5|27941|27921|27940.5|27920.5|2
1612199700000|2021-02-01 17:15:00|27941|27921|27942.9|27922.9|27942.9|27922.9|27941|27921|3
1612200300000|2021-02-01 17:25:00|27943.6|27923.6|27943.1|27923.1|27943.6|27923.6|27941.9|27921.9|7
1612200600000|2021-02-01 17:30:00|27942.8|27922.8|27938|27918|27942.8|27922.8|27937.5|27917.5|7
1612201200000|2021-02-01 17:40:00|27938.4|27918.4|27948|27913|27948|27918.4|27938.4|27912|4
1612201500000|2021-02-01 17:45:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1612201800000|2021-02-01 17:50:00|27939.3|27919.3|27939.3|27919.3|27939.3|27919.3|27939.3|27919.3|1
1612202100000|2021-02-01 17:55:00|27937.3|27917.3|27938.8|27918.8|27938.8|27918.8|27937.3|27917.3|5
1612202400000|2021-02-01 18:00:00|27939.3|27919.3|27937.5|27917.5|27939.9|27919.9|27937.2|27917.2|9
1612202700000|2021-02-01 18:05:00|27938.4|27918.4|27945|27910|27945|27918.4|27938.4|27910|2
1612203000000|2021-02-01 18:10:00|27944.8|27909.8|27945|27910|27945|27918.4|27937.9|27909.8|4
1612203300000|2021-02-01 18:15:00|27943.7|27908.7|27943.7|27908.7|27943.7|27908.7|27943.7|27908.7|1
1612203600000|2021-02-01 18:20:00|27945|27910|27943|27908|27945|27910|27942.5|27907.5|7
1612203900000|2021-02-01 18:25:00|27943.5|27908.5|27945|27910|27945|27910|27943.5|27908.5|3
1612204500000|2021-02-01 18:35:00|27945.9|27910.9|27947.5|27912.5|27948|27913|27945.9|27910.9|7
1612205400000|2021-02-01 18:50:00|27947|27912|27937.3|27917.3|27947|27918|27937.3|27909.8|12
1612205700000|2021-02-01 18:55:00|27936.3|27916.3|27945|27910|27945|27916.3|27935.6|27908.7|6
1612206000000|2021-02-01 19:00:00|27943.7|27908.7|27939.3|27904.3|27943.7|27908.7|27939.3|27904.3|2
1612206600000|2021-02-01 19:10:00|27940.3|27905.3|27940.3|27905.3|27940.3|27905.3|27940.3|27905.3|1
1612206900000|2021-02-01 19:15:00|27933.3|27913.3|27939|27904|27940|27913.3|27932.8|27904|4
1612207800000|2021-02-01 19:30:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1612208400000|2021-02-01 19:40:00|27939.1|27904.1|27933.3|27913.3|27940.3|27913.3|27933.3|27904.1|4
1612208700000|2021-02-01 19:45:00|27943.5|27908.5|27944|27909|27944|27909|27943.5|27908.5|2
1612209000000|2021-02-01 19:50:00|27943.5|27908.5|27943|27908|27943.5|27908.5|27943|27908|2
1612209300000|2021-02-01 19:55:00|27944|27909|27945|27910|27945|27910|27944|27909|3
1612209600000|2021-02-01 20:00:00|27940.5|27905.5|27940|27905|27943|27908|27940|27905|9
1612211100000|2021-02-01 20:25:00|27940.5|27905.5|27941.7|27906.7|27942.2|27907.2|27940.5|27905.5|4
1612211400000|2021-02-01 20:30:00|27935.2|27915.2|27950.1|27915.1|27950.5|27917.3|27935.2|27906.7|9
1612211700000|2021-02-01 20:35:00|27950|27915|27949|27914|27950|27915|27945|27910|5
1612212000000|2021-02-01 20:40:00|27948.5|27913.5|27950|27915|27950|27915|27948.5|27913.5|4
1612212300000|2021-02-01 20:45:00|27950.5|27915.5|27949.5|27914.5|27951.3|27924|27943.5|27914.5|9
1612212600000|2021-02-01 20:50:00|27947.5|27912.5|27947.5|27912.5|27948|27913|27947.5|27912.5|3
1612212900000|2021-02-01 20:55:00|27948|27913|27948.5|27913.5|27948.5|27913.5|27948|27913|2
1612233000000|2021-02-02 02:30:00|27916.5|27896.5|27917|27897|27917.5|27897.5|27916.5|27896.5|4
1612233300000|2021-02-02 02:35:00|27917.3|27897.3|27922.5|27887.5|27922.5|27897.3|27913.4|27887.5|4
1612233600000|2021-02-02 02:40:00|27920.8|27885.8|27908.5|27888.5|27920.8|27891.6|27907|27885|12
1612233900000|2021-02-02 02:45:00|27907.7|27887.7|27912.5|27877.5|27915|27887.7|27902.7|27873.9|32
1612234200000|2021-02-02 02:50:00|27912|27877|27902.2|27867.2|27912.5|27883.5|27883.2|27848.2|47
1612234500000|2021-02-02 02:55:00|27904.2|27869.2|27912.5|27877.5|27912.5|27883|27896.1|27867.3|14
1612234800000|2021-02-02 03:00:00|27907.3|27887.3|27903|27883|27911|27887.5|27902.5|27876|10
1612235100000|2021-02-02 03:05:00|27903.5|27883.5|27907.5|27887.5|27907.5|27887.5|27903|27883|8
1612235400000|2021-02-02 03:10:00|27906.8|27886.8|27906.6|27886.6|27912|27888.4|27903.5|27877|13
1612235700000|2021-02-02 03:15:00|27905.6|27885.6|27915|27880|27917.5|27892.5|27905.6|27880|16
1612236300000|2021-02-02 03:25:00|27907|27887|27907.5|27872.5|27908|27887|27896.8|27863.5|38
1612236600000|2021-02-02 03:30:00|27906.3|27871.3|27902.5|27882.5|27912.5|27886.5|27902.3|27871.3|31
1612236900000|2021-02-02 03:35:00|27903|27883|27907.5|27887.5|27913|27887.5|27903|27878|14
1612237200000|2021-02-02 03:40:00|27912.5|27877.5|27912.5|27877.5|27912.5|27887.5|27906.6|27877.5|5
1612237500000|2021-02-02 03:45:00|27914.8|27879.8|27902.8|27882.8|27915.1|27882.8|27902.8|27877.5|5
1612237800000|2021-02-02 03:50:00|27902.5|27882.5|27902|27882|27902.5|27882.5|27902|27882|2
1612238100000|2021-02-02 03:55:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1612238700000|2021-02-02 04:05:00|27901.6|27881.6|27902.5|27882.5|27902.5|27882.5|27901.6|27881.6|2
1612239000000|2021-02-02 04:10:00|27903.1|27883.1|27902.5|27882.5|27903.1|27883.1|27902.5|27882.5|2
1612239600000|2021-02-02 04:20:00|27913|27878|27902.5|27882.5|27913|27883.3|27902.5|27876|5
1612239900000|2021-02-02 04:25:00|27903|27883|27902.5|27882.5|27903.4|27883.4|27902.5|27882.5|4
1612240200000|2021-02-02 04:30:00|27903|27883|27912.5|27877.5|27913.5|27885.5|27903|27877|7
1612240500000|2021-02-02 04:35:00|27913|27878|27912.5|27892.5|27915.1|27893.1|27908.5|27878|9
1612240800000|2021-02-02 04:40:00|27918.5|27883.5|27919|27884|27919|27884|27918|27883|3
1612241100000|2021-02-02 04:45:00|27910|27890|27909.5|27889.5|27910|27890|27909.5|27889.5|3
1612241400000|2021-02-02 04:50:00|27909.8|27889.8|27908.5|27888.5|27918.5|27889.8|27908.5|27883|5
1612241700000|2021-02-02 04:55:00|27907.5|27887.5|27907.5|27887.5|27907.6|27887.6|27906.5|27886.5|6
1612242000000|2021-02-02 05:00:00|27906.6|27886.6|27913|27878|27913|27887.5|27906.6|27878|4
1612243500000|2021-02-02 05:25:00|27912.5|27877.5|27903.3|27883.3|27912.5|27883.3|27903.3|27877.5|2
1612243800000|2021-02-02 05:30:00|27903|27883|27897.5|27877.5|27903|27883|27897.5|27877.5|9
1612244100000|2021-02-02 05:35:00|27899|27879|27897.5|27877.5|27899|27879|27897.5|27877.5|5
1612244400000|2021-02-02 05:40:00|27898.5|27878.5|27897.5|27877.5|27898.5|27878.5|27897.5|27877.5|2
1612245000000|2021-02-02 05:50:00|27898.5|27878.5|27897.5|27877.5|27898.5|27878.5|27897.5|27877.5|2
1612245300000|2021-02-02 05:55:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1612245600000|2021-02-02 06:00:00|27899|27879|27902.5|27882.5|27902.5|27882.5|27899|27879|3
1612245900000|2021-02-02 06:05:00|27899.3|27879.3|27898|27878|27902.5|27882.5|27897.5|27877.5|25
1612246200000|2021-02-02 06:10:00|27897.5|27877.5|27893|27858|27898|27877.5|27882.5|27857.5|52
1612246500000|2021-02-02 06:15:00|27892.5|27857.5|27889|27869|27898.5|27870.9|27887.3|27857.5|39
1612246800000|2021-02-02 06:20:00|27889.5|27869.5|27890.8|27870.8|27898|27871.3|27888|27863|31
1612247100000|2021-02-02 06:25:00|27890.1|27870.1|27898.5|27878.5|27898.9|27878.9|27890.1|27870.1|14
1612247400000|2021-02-02 06:30:00|27900|27880|27902.5|27882.5|27914|27884|27899.3|27878|14
1612247700000|2021-02-02 06:35:00|27903.5|27883.5|27912.5|27877.5|27913.5|27887.3|27903|27876|12
1612248000000|2021-02-02 06:40:00|27913|27878|27903|27883|27915.5|27888.4|27903|27878|12
1612248300000|2021-02-02 06:45:00|27903.4|27883.4|27903|27883|27903.4|27883.4|27903|27883|2
1612248900000|2021-02-02 06:55:00|27903.5|27883.5|27907.5|27887.5|27915.4|27888.4|27903.5|27877.5|17
1612249200000|2021-02-02 07:00:00|27912|27877|27917.5|27882.5|27920.1|27892.5|27906.8|27877|36
1612249500000|2021-02-02 07:05:00|27918|27883|27908.4|27888.4|27920.4|27892|27908|27880|15
1612249800000|2021-02-02 07:10:00|27907.5|27887.5|27915|27880|27915.1|27887.5|27906.7|27875|14
1612250100000|2021-02-02 07:15:00|27908.4|27888.4|27917.5|27882.5|27917.5|27891|27908.4|27880|9
1612250400000|2021-02-02 07:20:00|27920.4|27885.4|27912.5|27892.5|27920.4|27893.4|27912.5|27885|6
1612250700000|2021-02-02 07:25:00|27913.4|27893.4|27912.5|27892.5|27913.4|27893.4|27912.5|27892.5|2
1612251000000|2021-02-02 07:30:00|27911.6|27891.6|27912.5|27892.5|27914|27894|27911.6|27891.6|10
1612251300000|2021-02-02 07:35:00|27911.9|27891.9|27912.5|27877.5|27912.5|27892.5|27906.9|27877|9
1612251600000|2021-02-02 07:40:00|27910.3|27875.3|27907.5|27887.5|27910.8|27887.5|27903.3|27875|18
1612251900000|2021-02-02 07:45:00|27907|27887|27913|27878|27913|27887.6|27902.7|27877.5|16
1612252200000|2021-02-02 07:50:00|27904.5|27884.5|27913|27878|27913|27884.5|27904.5|27876.8|5
1612252500000|2021-02-02 07:55:00|27913.5|27878.5|27916|27881|27918.3|27889.5|27906.7|27878.5|18
1612252800000|2021-02-02 08:00:00|27917.8|27882.8|27913|27893|27921|27893|27913|27881|10
1612253100000|2021-02-02 08:05:00|27912|27892|27908|27888|27916|27892|27908|27878|8
1612253400000|2021-02-02 08:10:00|27911|27876|27920|27885|27920|27888.5|27906.6|27876|10
1612253700000|2021-02-02 08:15:00|27918|27883|27917.5|27897.5|27926.4|27900.4|27917.5|27882.5|11
1612254000000|2021-02-02 08:20:00|27923|27888|27925|27890|27925|27890|27920|27885|7
1612254300000|2021-02-02 08:25:00|27917|27897|27920|27885|27922.5|27897|27915|27880|12
1612254600000|2021-02-02 08:30:00|27922.5|27887.5|27915|27880|27925.5|27893.5|27908.3|27880|30
1612254900000|2021-02-02 08:35:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1612255200000|2021-02-02 08:40:00|27907|27887|27917|27882|27917|27887|27906.5|27880|6
1612255500000|2021-02-02 08:45:00|27911.5|27891.5|27917.5|27882.5|27917.5|27893|27910.3|27882.5|6
1612255800000|2021-02-02 08:50:00|27911.5|27891.5|27912|27892|27917.5|27892|27911.5|27882.5|4
1612256100000|2021-02-02 08:55:00|27917.5|27882.5|27914.5|27894.5|27917.5|27894.5|27912|27882.5|10
1612256400000|2021-02-02 09:00:00|27913.5|27893.5|27915|27880|27918|27893.5|27906.3|27880|20
1612256700000|2021-02-02 09:05:00|27902.5|27882.5|27896.5|27876.5|27907|27885|27896.5|27871|17
1612257000000|2021-02-02 09:10:00|27896|27876|27892.5|27872.5|27902.5|27876.2|27892.5|27863|9
1612257300000|2021-02-02 09:15:00|27889.8|27869.8|27906|27871|27907.5|27878|27888.8|27868|18
1612257600000|2021-02-02 09:20:00|27896|27876|27896|27876|27899.3|27879.3|27896|27876|4
1612257900000|2021-02-02 09:25:00|27892.8|27872.8|27901.4|27866.4|27901.4|27872.8|27884.3|27849.3|16
1612258200000|2021-02-02 09:30:00|27900|27865|27903.2|27868.2|27903.2|27868.2|27898.5|27863.5|7
1612258500000|2021-02-02 09:35:00|27896.1|27876.1|27901.6|27881.6|27906.9|27881.7|27895.9|27866.4|22
1612258800000|2021-02-02 09:40:00|27896.5|27876.5|27906.9|27871.9|27906.9|27877.8|27896.5|27871.9|7
1612259100000|2021-02-02 09:45:00|27896.6|27876.6|27897.1|27877.1|27897.3|27877.3|27896.6|27876.6|4
1612259400000|2021-02-02 09:50:00|27896.5|27876.5|27894.9|27874.9|27896.5|27876.5|27894.5|27874.5|3
1612259700000|2021-02-02 09:55:00|27903.3|27868.3|27896.5|27876.5|27903.3|27879.2|27896.5|27868.3|8
1612260000000|2021-02-02 10:00:00|27897.5|27877.5|27902.5|27882.5|27902.8|27882.8|27897|27877|21
1612260300000|2021-02-02 10:05:00|27902.7|27882.7|27902.5|27882.5|27902.7|27882.7|27902.5|27882.5|2
1612260600000|2021-02-02 10:10:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1612260900000|2021-02-02 10:15:00|27902.5|27882.5|27917.7|27882.7|27917.7|27886|27902.5|27875.5|25
1612261200000|2021-02-02 10:20:00|27916.3|27881.3|27913.7|27878.7|27916.3|27881.3|27913.7|27878.7|3
1612261800000|2021-02-02 10:30:00|27916.3|27881.3|27920.7|27885.7|27921.2|27886.2|27916.2|27881.2|8
1612262100000|2021-02-02 10:35:00|27911.4|27891.4|27922.7|27887.7|27922.7|27891.4|27910.9|27887.2|5
1612262400000|2021-02-02 10:40:00|27912.9|27892.9|27910.9|27890.9|27912.9|27892.9|27910.9|27890.9|3
1612262700000|2021-02-02 10:45:00|27910.2|27890.2|27913.4|27878.4|27914.1|27890.3|27906.1|27871.1|29
1612263000000|2021-02-02 10:50:00|27916.1|27881.1|27908.1|27888.1|27916.1|27888.1|27908.1|27881.1|2
1612263300000|2021-02-02 10:55:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1612265400000|2021-02-02 11:30:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1612265700000|2021-02-02 11:35:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1612266000000|2021-02-02 11:40:00|27912.5|27892.5|27919.7|27884.7|27936|27901|27912.5|27884.7|25
1612266300000|2021-02-02 11:45:00|27922.5|27887.5|27908.8|27888.8|27922.5|27888.8|27907.8|27880.3|15
1612266600000|2021-02-02 11:50:00|27918|27883|27907|27887|27923.3|27891.8|27907|27879.9|25
1612266900000|2021-02-02 11:55:00|27909|27889|27918.8|27883.8|27918.8|27890.5|27903.2|27873.3|19
1612267200000|2021-02-02 12:00:00|27919|27884|27928.8|27893.8|27928.8|27893.8|27908.5|27873.5|15
1612267500000|2021-02-02 12:05:00|27926|27891|27922.5|27887.5|27929.3|27894.3|27922.5|27887.5|6
1612267800000|2021-02-02 12:10:00|27922.8|27887.8|27918.8|27883.8|27922.8|27887.8|27907.3|27872.3|8
1612268100000|2021-02-02 12:15:00|27923.5|27888.5|27925|27890|27943.5|27908.5|27921|27886|25
1612268400000|2021-02-02 12:20:00|27924.3|27889.3|27920|27885|27924.3|27889.3|27920|27885|5
1612268700000|2021-02-02 12:25:00|27921.8|27886.8|27911.3|27876.3|27921.8|27892.3|27907.3|27872.3|17
1612269300000|2021-02-02 12:35:00|27905.2|27885.2|27913.3|27878.3|27913.3|27885.2|27905.2|27876.3|5
1612269600000|2021-02-02 12:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1612270200000|2021-02-02 12:50:00|27906.8|27871.8|27910|27875|27911|27876|27906.8|27871.8|4
1612270500000|2021-02-02 12:55:00|27910.5|27875.5|27908.3|27873.3|27910.5|27875.5|27907.8|27872.8|4
1612271400000|2021-02-02 13:10:00|27907|27872|27903|27868|27907|27872|27903|27868|2
1612272000000|2021-02-02 13:20:00|27894|27874|27903|27868|27903|27874.5|27894|27867.5|7
1612272300000|2021-02-02 13:25:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27892.4|27872.4|4
1612272600000|2021-02-02 13:30:00|27893.2|27873.2|27893|27873|27893.2|27873.2|27893|27873|2
1612272900000|2021-02-02 13:35:00|27892|27872|27898|27863|27898|27872|27888|27863|4
1612273200000|2021-02-02 13:40:00|27898.7|27863.7|27898|27863|27898.7|27863.7|27898|27863|2
1612273500000|2021-02-02 13:45:00|27898.7|27863.7|27888|27868|27900.5|27873.7|27886|27863|16
1612273800000|2021-02-02 13:50:00|27887.4|27867.4|27883|27863|27893|27868|27883|27856|7
1612274100000|2021-02-02 13:55:00|27882.4|27862.4|27887.8|27852.8|27887.8|27862.4|27881.5|27847|7
1612274400000|2021-02-02 14:00:00|27888|27853|27876.5|27856.5|27888|27858.8|27876.5|27852.8|6
1612274700000|2021-02-02 14:05:00|27877.5|27857.5|27887.5|27852.5|27888|27861.8|27876.4|27852.5|7
1612275000000|2021-02-02 14:10:00|27886.3|27851.3|27887.5|27852.5|27887.5|27858|27878|27850|7
1612275300000|2021-02-02 14:15:00|27877.5|27857.5|27878|27858|27887.5|27858.8|27877.5|27852.5|9
1612275600000|2021-02-02 14:20:00|27878.5|27858.5|27878.5|27858.5|27887.5|27860.5|27878|27852.5|10
1612275900000|2021-02-02 14:25:00|27879|27859|27877.5|27842.5|27896|27869.5|27876.8|27841.8|25
1612276200000|2021-02-02 14:30:00|27880|27845|27879.5|27844.5|27880.5|27845.5|27877.5|27842.5|9
1612276500000|2021-02-02 14:35:00|27879|27844|27873.5|27853.5|27880.4|27854.1|27867.9|27842.8|23
1612276800000|2021-02-02 14:40:00|27874.2|27854.2|27885|27850|27889.1|27862.4|27874.2|27847.7|30
1612277100000|2021-02-02 14:45:00|27878|27858|27895.5|27860.5|27895.5|27867.7|27878|27852.5|19
1612277400000|2021-02-02 14:50:00|27896|27861|27887.5|27867.5|27898.3|27871.8|27887.5|27860.9|16
1612277700000|2021-02-02 14:55:00|27888|27868|27893.3|27858.3|27893.3|27868|27882.9|27853.7|26
1612278000000|2021-02-02 15:00:00|27892|27857|27882.9|27862.9|27893.5|27867.5|27882.4|27855|17
1612278300000|2021-02-02 15:05:00|27883.5|27863.5|27881.4|27861.4|27892|27863.5|27881|27853.7|17
1612278600000|2021-02-02 15:10:00|27882.5|27862.5|27890.8|27855.8|27890.8|27862.5|27880.4|27849.5|13
1612278900000|2021-02-02 15:15:00|27882.8|27862.8|27892|27857|27892.5|27863|27882.8|27855|9
1612279200000|2021-02-02 15:20:00|27893|27858|27882.5|27862.5|27893|27863.5|27882.5|27858|3
1612279500000|2021-02-02 15:25:00|27881.5|27861.5|27887.2|27852.2|27892.4|27861.9|27880.9|27852.2|8
1612279800000|2021-02-02 15:30:00|27887|27852|27883|27863|27887.5|27863|27876.6|27852|10
1612280100000|2021-02-02 15:35:00|27883.3|27863.3|27893.8|27858.8|27894.1|27866.4|27881.4|27853.6|27
1612280400000|2021-02-02 15:40:00|27894.1|27859.1|27897.2|27862.2|27901.9|27876.4|27885.5|27858.7|14
1612280700000|2021-02-02 15:45:00|27896.5|27861.5|27897.4|27862.4|27897.4|27862.4|27896.3|27861.3|5
1612281300000|2021-02-02 15:55:00|27896.1|27861.1|27897|27862|27897.5|27862.5|27896.1|27861.1|4
1612281600000|2021-02-02 16:00:00|27897.5|27862.5|27882|27862|27897.5|27868.5|27882|27857|9
1612281900000|2021-02-02 16:05:00|27881.2|27861.2|27886.8|27851.8|27887.3|27861.2|27881.2|27849.5|6
1612282200000|2021-02-02 16:10:00|27886|27851|27886.8|27851.8|27886.8|27851.8|27886|27851|2
1612282500000|2021-02-02 16:15:00|27886.5|27851.5|27892|27857|27892|27862.2|27882.2|27851.5|6
1612282800000|2021-02-02 16:20:00|27892.3|27857.3|27891.8|27856.8|27892.3|27863.8|27881.6|27855|35
1612283100000|2021-02-02 16:25:00|27891.5|27856.5|27891.8|27856.8|27892.5|27863.5|27883.5|27855|7
1612283400000|2021-02-02 16:30:00|27891.5|27856.5|27882.4|27862.4|27891.5|27863.4|27882.4|27856.5|5
1612283700000|2021-02-02 16:35:00|27881.4|27861.4|27881.8|27846.8|27884|27861.5|27880.9|27846.8|8
1612284000000|2021-02-02 16:40:00|27881.5|27846.5|27883.5|27848.5|27883.5|27848.5|27881.5|27846.5|3
1612284300000|2021-02-02 16:45:00|27882|27847|27882.9|27847.9|27882.9|27847.9|27881.8|27846.8|5
1612284600000|2021-02-02 16:50:00|27883.4|27848.4|27877.1|27857.1|27885|27857.1|27877.1|27845|15
1612284900000|2021-02-02 16:55:00|27882.4|27847.4|27881.4|27861.4|27890|27862.5|27880.8|27847.1|57
1612285200000|2021-02-02 17:00:00|27880.4|27860.4|27886.3|27851.3|27886.3|27860.4|27877.6|27850.1|12
1612285500000|2021-02-02 17:05:00|27885|27850|27885|27850|27885|27850|27882.5|27847.5|3
1612285800000|2021-02-02 17:10:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1612286100000|2021-02-02 17:15:00|27883|27848|27885|27850|27887.3|27857.2|27871.5|27848|8
1612286400000|2021-02-02 17:20:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1612287300000|2021-02-02 17:35:00|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|1
1612287600000|2021-02-02 17:40:00|27888|27853|27888.3|27868.3|27891.3|27868.4|27881.8|27853|11
1612287900000|2021-02-02 17:45:00|27888.8|27868.8|27894.5|27859.5|27894.5|27868.8|27888.8|27859.5|2
1612288200000|2021-02-02 17:50:00|27895|27860|27895|27860|27895|27860|27895|27860|1
1612288500000|2021-02-02 17:55:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1612288800000|2021-02-02 18:00:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612291800000|2021-02-02 18:50:00|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|1
1612294200000|2021-02-02 19:30:00|27882.8|27862.8|27890|27855|27890|27862.8|27882.8|27855|2
1612294500000|2021-02-02 19:35:00|27892.5|27857.5|27887.5|27852.5|27892.5|27860.7|27880.7|27852.5|4
1612298100000|2021-02-02 20:35:00|27887|27852|27877.5|27857.5|27887.5|27861.9|27877|27850.5|14
1612298400000|2021-02-02 20:40:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1612299000000|2021-02-02 20:50:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1612319400000|2021-02-03 02:30:00|27872.5|27837.5|27872.5|27837.5|27873.5|27844.3|27863.5|27837.5|16
1612319700000|2021-02-03 02:35:00|27863.3|27843.3|27862.5|27842.5|27873|27843.8|27862.5|27836|12
1612320000000|2021-02-03 02:40:00|27863|27843|27859.1|27839.1|27872.5|27843|27859.1|27837|10
1612320300000|2021-02-03 02:45:00|27858.1|27838.1|27873|27838|27873|27842.7|27857|27826.2|38
1612320600000|2021-02-03 02:50:00|27873.5|27838.5|27872.5|27852.5|27882.5|27857.3|27867.5|27838.5|29
1612320900000|2021-02-03 02:55:00|27871.6|27851.6|27863|27843|27875.3|27851.6|27862.8|27838|10
1612321200000|2021-02-03 03:00:00|27872.5|27837.5|27862.5|27842.5|27872.5|27847.5|27862.5|27835|11
1612321500000|2021-02-03 03:05:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1612321800000|2021-02-03 03:10:00|27862|27842|27862|27842|27865.5|27845.5|27861|27841|23
1612322100000|2021-02-03 03:15:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612322400000|2021-02-03 03:20:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1612322700000|2021-02-03 03:25:00|27863|27843|27863.5|27843.5|27864.7|27844.7|27863|27843|4
1612323000000|2021-02-03 03:30:00|27871.5|27836.5|27867|27847|27871.5|27847|27865.7|27836.5|4
1612323300000|2021-02-03 03:35:00|27867.5|27847.5|27879|27859|27879|27859|27867.5|27847.5|8
1612323600000|2021-02-03 03:40:00|27876.2|27856.2|27871.8|27836.8|27879.9|27856.2|27862.4|27836.7|25
1612323900000|2021-02-03 03:45:00|27867.5|27847.5|27872.5|27837.5|27872.5|27848|27867.5|27836.8|5
1612324200000|2021-02-03 03:50:00|27867.5|27847.5|27878|27843|27883|27850.9|27867.5|27843|9
1612324500000|2021-02-03 03:55:00|27868.3|27848.3|27874|27854|27874|27854|27867.5|27847.5|9
1612324800000|2021-02-03 04:00:00|27872.1|27852.1|27878|27858|27879.1|27859.1|27871.6|27851.6|17
1612325100000|2021-02-03 04:05:00|27883|27848|27877.5|27857.5|27883|27857.6|27872.8|27848|15
1612325400000|2021-02-03 04:10:00|27876.6|27856.6|27867.5|27847.5|27878.5|27857.5|27867.5|27840.3|18
1612325700000|2021-02-03 04:15:00|27868|27848|27877.5|27842.5|27877.5|27848|27868|27842.5|2
1612327200000|2021-02-03 04:40:00|27868.3|27848.3|27867.5|27847.5|27868.3|27848.3|27867.5|27847.5|3
1612327500000|2021-02-03 04:45:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|1
1612328400000|2021-02-03 05:00:00|27868.3|27848.3|27872.5|27852.5|27872.6|27852.6|27867.8|27847.8|5
1612329000000|2021-02-03 05:10:00|27870.8|27850.8|27875|27840|27877.5|27850.8|27867.8|27840|6
1612329300000|2021-02-03 05:15:00|27866.6|27846.6|27872|27837|27873|27847.5|27866.6|27837|6
1612329600000|2021-02-03 05:20:00|27873.8|27838.8|27862.5|27842.5|27875|27847.5|27862.5|27838.8|10
1612330200000|2021-02-03 05:30:00|27863|27843|27872|27837|27872.5|27845.5|27863|27837|4
1612330500000|2021-02-03 05:35:00|27866.5|27846.5|27875|27840|27875.3|27846.5|27866.3|27837.5|6
1612330800000|2021-02-03 05:40:00|27867|27847|27877.5|27842.5|27877.5|27848|27867|27842|4
1612331400000|2021-02-03 05:50:00|27875.3|27840.3|27875|27840|27875.3|27840.3|27875|27840|2
1612331700000|2021-02-03 05:55:00|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|27867.5|27847.5|5
1612332000000|2021-02-03 06:00:00|27867.5|27847.5|27868.5|27848.5|27876.5|27850.5|27862.8|27841.5|27
1612332300000|2021-02-03 06:05:00|27869|27849|27868.5|27848.5|27869.5|27849.5|27866.5|27846.5|8
1612332600000|2021-02-03 06:10:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27866.5|27846.5|3
1612332900000|2021-02-03 06:15:00|27866.5|27846.5|27857.5|27837.5|27871.5|27846.5|27857.5|27835|24
1612333200000|2021-02-03 06:20:00|27857|27837|27857.5|27837.5|27858.5|27838.5|27857|27837|4
1612333500000|2021-02-03 06:25:00|27858|27838|27858|27838|27858.5|27838.5|27858|27838|3
1612333800000|2021-02-03 06:30:00|27862.2|27842.2|27862.5|27842.5|27862.5|27842.5|27862.2|27842.2|2
1612334100000|2021-02-03 06:35:00|27863.5|27843.5|27862.5|27842.5|27863.5|27843.5|27862.5|27842.5|4
1612334400000|2021-02-03 06:40:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1612334700000|2021-02-03 06:45:00|27862.5|27842.5|27862.5|27842.5|27864.5|27844.5|27862.5|27842.5|6
1612335300000|2021-02-03 06:55:00|27863.5|27843.5|27867.5|27847.5|27875|27847.5|27863.5|27838|8
1612335600000|2021-02-03 07:00:00|27862.8|27842.8|27863|27843|27864.4|27844.4|27862.8|27842.8|5
1612335900000|2021-02-03 07:05:00|27872.5|27837.5|27867.5|27847.5|27872.5|27850|27867.5|27837.5|6
1612336200000|2021-02-03 07:10:00|27867|27847|27871.5|27836.5|27872.5|27847.5|27862.5|27836.5|16
1612336500000|2021-02-03 07:15:00|27861|27841|27861.5|27841.5|27861.5|27841.5|27861|27841|2
1612336800000|2021-02-03 07:20:00|27866|27831|27862.5|27842.5|27866.5|27842.5|27857.5|27831|19
1612337100000|2021-02-03 07:25:00|27862|27842|27857.5|27837.5|27868.1|27843.5|27857.5|27831.5|20
1612337400000|2021-02-03 07:30:00|27858|27838|27857.5|27837.5|27867.5|27838.3|27857.5|27830|16
1612337700000|2021-02-03 07:35:00|27867.5|27832.5|27865|27830|27867.5|27832.5|27865|27830|7
1612338000000|2021-02-03 07:40:00|27861.8|27841.8|27857.5|27837.5|27865.3|27841.8|27857.5|27830|11
1612338300000|2021-02-03 07:45:00|27856.6|27836.6|27857.5|27837.5|27857.5|27837.5|27856.6|27836.6|2
1612338600000|2021-02-03 07:50:00|27857|27837|27852|27832|27862.5|27837.5|27851.2|27825|25
1612338900000|2021-02-03 07:55:00|27852.5|27832.5|27844|27824|27856|27832.5|27837.8|27811.8|63
1612339200000|2021-02-03 08:00:00|27852.5|27817.5|27839.8|27819.8|27852.5|27822.9|27837.3|27817.3|27
1612339500000|2021-02-03 08:05:00|27840|27820|27843|27823|27843|27823|27840|27820|9
1612339800000|2021-02-03 08:10:00|27853|27818|27853|27818|27853|27818|27853|27818|1
1612340700000|2021-02-03 08:25:00|27846.7|27826.7|27838.8|27818.8|27846.7|27826.7|27838.8|27818.8|13
1612341000000|2021-02-03 08:30:00|27839.3|27819.3|27837|27817|27839.3|27819.3|27837|27817|4
1612341300000|2021-02-03 08:35:00|27837.5|27817.5|27838|27818|27838.5|27818.5|27837.1|27817.1|5
1612341600000|2021-02-03 08:40:00|27842|27822|27853|27818|27853|27827|27838.3|27813|14
1612341900000|2021-02-03 08:45:00|27848|27828|27848|27828|27848.5|27828.5|27847.5|27827.5|9
1612342200000|2021-02-03 08:50:00|27848.5|27828.5|27858|27823|27858|27833|27848|27823|8
1612342500000|2021-02-03 08:55:00|27852.8|27832.8|27853|27833|27853|27833|27852.8|27832.8|2
1612342800000|2021-02-03 09:00:00|27853.2|27833.2|27858|27838|27858.2|27838.2|27853.2|27833.2|10
1612343100000|2021-02-03 09:05:00|27858.2|27838.2|27880.5|27845.5|27887.5|27852.5|27858|27831|49
1612343400000|2021-02-03 09:10:00|27880|27845|27868.8|27848.8|27880|27848.8|27868.8|27835.6|22
1612343700000|2021-02-03 09:15:00|27868.3|27848.3|27872.7|27852.7|27883.1|27853.9|27868.3|27845.7|18
1612344000000|2021-02-03 09:20:00|27873.5|27853.5|27872.2|27852.2|27876.9|27853.5|27871.5|27841.9|5
1612344300000|2021-02-03 09:25:00|27872.7|27852.7|27878|27843|27878|27853|27872.4|27843|6
1612344600000|2021-02-03 09:30:00|27876|27841|27876|27841|27876|27841|27875.5|27840.5|3
1612344900000|2021-02-03 09:35:00|27875|27840|27875|27840|27875|27840|27875|27840|1
1612345200000|2021-02-03 09:40:00|27871.8|27836.8|27873.3|27838.3|27873.3|27838.3|27871.8|27836.8|3
1612346100000|2021-02-03 09:55:00|27873|27838|27873.3|27838.3|27873.3|27838.3|27873|27838|2
1612346400000|2021-02-03 10:00:00|27863.5|27843.5|27873|27838|27873|27844.5|27862.5|27837.5|6
1612346700000|2021-02-03 10:05:00|27867.5|27847.5|27878|27843|27878|27848|27867.5|27843|3
1612347900000|2021-02-03 10:25:00|27872|27852|27873.5|27838.5|27873.5|27852|27871.5|27838.5|3
1612348200000|2021-02-03 10:30:00|27878.3|27843.3|27878.3|27843.3|27878.3|27843.3|27878.3|27843.3|1
1612349100000|2021-02-03 10:45:00|27864.3|27844.3|27873|27838|27873|27844.7|27864.2|27838|6
1612350000000|2021-02-03 11:00:00|27867.5|27847.5|27873|27838|27873|27848|27867.5|27838|3
1612351200000|2021-02-03 11:20:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1612352400000|2021-02-03 11:40:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612353300000|2021-02-03 11:55:00|27861|27841|27861.5|27841.5|27861.5|27841.5|27861|27841|2
1612354200000|2021-02-03 12:10:00|27863|27843|27873|27838|27873|27843|27863|27836.3|3
1612354800000|2021-02-03 12:20:00|27871.8|27836.8|27867.8|27847.8|27882.8|27851.8|27866.5|27836.8|13
1612355100000|2021-02-03 12:25:00|27867.9|27847.9|27868|27848|27876|27850.7|27867.9|27840.5|12
1612355400000|2021-02-03 12:30:00|27867.4|27847.4|27863|27843|27873|27847.4|27863|27837.5|8
1612355700000|2021-02-03 12:35:00|27862.4|27842.4|27863|27843|27863|27843|27862.3|27842.3|3
1612356000000|2021-02-03 12:40:00|27862.7|27827.7|27863|27843|27869.7|27843|27859.3|27827.7|6
1612356600000|2021-02-03 12:50:00|27866.7|27846.7|27867.4|27847.4|27873|27848|27866.2|27838|17
1612356900000|2021-02-03 12:55:00|27868|27848|27872.5|27852.5|27882.8|27852.9|27867.5|27840.2|18
1612357200000|2021-02-03 13:00:00|27874.5|27854.5|27877.5|27857.5|27882.5|27858.2|27874.5|27847.5|7
1612357500000|2021-02-03 13:05:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612357800000|2021-02-03 13:10:00|27878.2|27858.2|27882.5|27847.5|27892.5|27862.3|27877.5|27845|28
1612358100000|2021-02-03 13:15:00|27883|27848|27891.3|27856.3|27891.3|27861.7|27880.9|27847.5|12
1612358400000|2021-02-03 13:20:00|27882.5|27847.5|27882.5|27847.5|27883.7|27848.7|27882.5|27847.5|3
1612359000000|2021-02-03 13:30:00|27883|27848|27867.2|27847.2|27883|27854.1|27867.2|27843|10
1612359300000|2021-02-03 13:35:00|27867.7|27847.7|27882.9|27847.9|27882.9|27852|27867.7|27847.4|8
1612359600000|2021-02-03 13:40:00|27882.7|27847.7|27872.5|27852.5|27882.7|27853|27872.5|27847.7|3
1612359900000|2021-02-03 13:45:00|27872.4|27852.4|27872.7|27852.7|27872.7|27852.7|27872.4|27852.4|4
1612360200000|2021-02-03 13:50:00|27872.5|27852.5|27883|27848|27883|27852.7|27872.5|27847.5|5
1612360500000|2021-02-03 13:55:00|27882.7|27847.7|27872.5|27852.5|27882.7|27852.5|27872.5|27846|3
1612360800000|2021-02-03 14:00:00|27872.7|27852.7|27872.2|27852.2|27872.7|27852.7|27872.2|27852.2|2
1612361100000|2021-02-03 14:05:00|27873.5|27853.5|27874|27854|27874|27854|27872.2|27852.2|5
1612361400000|2021-02-03 14:10:00|27873.5|27853.5|27874|27854|27874|27854|27873.5|27853.5|4
1612361700000|2021-02-03 14:15:00|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|1
1612362300000|2021-02-03 14:25:00|27873.5|27853.5|27873.5|27853.5|27874.5|27854.5|27873.5|27853.5|9
1612362600000|2021-02-03 14:30:00|27874|27854|27874|27854|27874|27854|27874|27854|1
1612362900000|2021-02-03 14:35:00|27873|27853|27877.5|27842.5|27877.5|27853|27869.5|27842|8
1612363500000|2021-02-03 14:45:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1612363800000|2021-02-03 14:50:00|27871|27851|27873|27853|27873|27853|27871|27851|4
1612364100000|2021-02-03 14:55:00|27872.9|27852.9|27877.5|27842.5|27877.5|27852.9|27870.5|27842.5|6
1612365000000|2021-02-03 15:10:00|27878.8|27843.8|27882|27847|27882.5|27847.5|27878.8|27843.8|4
1612365300000|2021-02-03 15:15:00|27882.5|27847.5|27875.5|27840.5|27883|27848|27868|27840.5|4
1612365600000|2021-02-03 15:20:00|27875|27840|27868|27848|27877.7|27853.5|27867.4|27840|20
1612365900000|2021-02-03 15:25:00|27873.5|27853.5|27882.9|27847.9|27882.9|27853.5|27872.5|27843|16
1612366500000|2021-02-03 15:35:00|27883.3|27848.3|27883|27848|27883.3|27848.3|27883|27848|2
1612366800000|2021-02-03 15:40:00|27883.5|27848.5|27883|27848|27883.5|27848.5|27883|27848|4
1612367100000|2021-02-03 15:45:00|27872.9|27852.9|27877.6|27857.6|27877.6|27857.6|27871.9|27851.9|12
1612367400000|2021-02-03 15:50:00|27877.5|27857.5|27875.5|27855.5|27877.5|27857.5|27875.5|27855.5|7
1612367700000|2021-02-03 15:55:00|27876.5|27856.5|27877|27857|27886.5|27861|27876.5|27848.5|10
1612368000000|2021-02-03 16:00:00|27876.5|27856.5|27884.5|27849.5|27887.5|27858|27876.5|27849.3|11
1612368300000|2021-02-03 16:05:00|27877.8|27857.8|27879|27859|27889|27860|27877.8|27853|18
1612368600000|2021-02-03 16:10:00|27878.5|27858.5|27879.5|27859.5|27880|27860|27878.5|27858.5|5
1612368900000|2021-02-03 16:15:00|27879|27859|27880|27860|27880|27860|27879|27859|3
1612369200000|2021-02-03 16:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1612369500000|2021-02-03 16:25:00|27880|27860|27882.5|27862.5|27883.7|27863.7|27880|27860|6
1612370400000|2021-02-03 16:40:00|27882|27862|27882.5|27862.5|27882.5|27862.5|27881|27861|5
1612371000000|2021-02-03 16:50:00|27882|27862|27880.8|27860.8|27882|27862|27878.6|27858.6|10
1612371300000|2021-02-03 16:55:00|27882.4|27862.4|27887.9|27852.9|27887.9|27862.5|27881.5|27849.1|11
1612371600000|2021-02-03 17:00:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612371900000|2021-02-03 17:05:00|27881|27861|27892.9|27857.9|27892.9|27864.5|27881|27857.5|6
1612372200000|2021-02-03 17:10:00|27880.4|27860.4|27892|27857|27892|27861.9|27879.2|27857|7
1612372500000|2021-02-03 17:15:00|27892.4|27857.4|27881.4|27861.4|27893.4|27861.5|27880.9|27857.4|9
1612372800000|2021-02-03 17:20:00|27880.9|27860.9|27880.9|27860.9|27880.9|27860.9|27880.9|27860.9|1
1612373100000|2021-02-03 17:25:00|27880.5|27860.5|27880.9|27860.9|27881|27861|27880.5|27860.5|3
1612373400000|2021-02-03 17:30:00|27880.5|27860.5|27888.5|27853.5|27888.5|27860.8|27880.5|27853.5|3
1612373700000|2021-02-03 17:35:00|27889|27854|27883.4|27863.4|27889.4|27863.4|27882.4|27854|5
1612374000000|2021-02-03 17:40:00|27882.9|27862.9|27881.7|27861.7|27883.4|27863.4|27881.7|27861.7|7
1612374300000|2021-02-03 17:45:00|27882.4|27862.4|27882.4|27862.4|27882.4|27862.4|27881.2|27861.2|8
1612374600000|2021-02-03 17:50:00|27882.1|27862.1|27881.8|27861.8|27882.1|27862.1|27881.8|27861.8|2
1612374900000|2021-02-03 17:55:00|27881.3|27861.3|27887.5|27852.5|27887.5|27861.3|27879|27852.5|4
1612375800000|2021-02-03 18:10:00|27883.5|27863.5|27884|27864|27884|27864|27883.5|27863.5|2
1612376100000|2021-02-03 18:15:00|27876.5|27856.5|27887.5|27852.5|27887.5|27857|27876.5|27852.5|4
1612376400000|2021-02-03 18:20:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1612376700000|2021-02-03 18:25:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612377900000|2021-02-03 18:45:00|27886.5|27851.5|27879|27859|27886.5|27859|27879|27851|3
1612378500000|2021-02-03 18:55:00|27879.5|27859.5|27883.7|27848.7|27883.7|27862.9|27877.4|27846.9|8
1612378800000|2021-02-03 19:00:00|27886.9|27851.9|27888|27853|27888|27853|27886.9|27851.9|3
1612380300000|2021-02-03 19:25:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612382100000|2021-02-03 19:55:00|27887|27852|27887|27852|27887|27852|27887|27852|1
1612382400000|2021-02-03 20:00:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612382700000|2021-02-03 20:05:00|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|1
1612383000000|2021-02-03 20:10:00|27886|27851|27886.5|27851.5|27886.5|27851.5|27886|27851|2
1612383300000|2021-02-03 20:15:00|27880.5|27860.5|27877|27857|27886.5|27860.5|27877|27851|4
1612383600000|2021-02-03 20:20:00|27877.5|27857.5|27881|27861|27881|27861|27877.5|27857.5|4
1612383900000|2021-02-03 20:25:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612384500000|2021-02-03 20:35:00|27879.5|27859.5|27881|27861|27881|27861|27877.5|27857.5|5
1612384800000|2021-02-03 20:40:00|27880.5|27860.5|27877.5|27857.5|27880.5|27860.5|27877.5|27857.5|3
1612385400000|2021-02-03 20:50:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1612385700000|2021-02-03 20:55:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612405800000|2021-02-04 02:30:00|27858|27838|27857.5|27837.5|27858.5|27838.5|27857.5|27837.5|4
1612406100000|2021-02-04 02:35:00|27859|27839|27862.5|27842.5|27863.5|27843.5|27859|27839|10
1612406400000|2021-02-04 02:40:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612406700000|2021-02-04 02:45:00|27863.5|27843.5|27873.5|27838.5|27873.5|27847.6|27862.5|27837.5|22
1612407000000|2021-02-04 02:50:00|27873|27838|27871.8|27851.8|27881.5|27854|27866.6|27838|35
1612407300000|2021-02-04 02:55:00|27872.3|27852.3|27873.5|27853.5|27879|27853.5|27868.5|27843.5|18
1612407600000|2021-02-04 03:00:00|27873|27853|27875|27840|27878|27853|27870.6|27840|10
1612407900000|2021-02-04 03:05:00|27868|27848|27873.5|27853.5|27878.5|27853.5|27868|27841|35
1612408200000|2021-02-04 03:10:00|27874|27854|27873.5|27853.5|27874|27854|27873.5|27853.5|4
1612408500000|2021-02-04 03:15:00|27874.5|27854.5|27872.5|27852.5|27878.5|27858.5|27872.5|27852.5|14
1612408800000|2021-02-04 03:20:00|27873.5|27853.5|27873.5|27853.5|27874|27854|27873.5|27853.5|3
1612409100000|2021-02-04 03:25:00|27874|27854|27880|27860|27892.5|27863|27873.8|27848.5|55
1612409400000|2021-02-04 03:30:00|27880.5|27860.5|27884|27864|27893.5|27867|27879|27858.5|24
1612409700000|2021-02-04 03:35:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27883|27863|3
1612410000000|2021-02-04 03:40:00|27884|27864|27892.5|27872.5|27905.9|27879.2|27883.8|27860|29
1612410300000|2021-02-04 03:45:00|27893|27873|27888.5|27868.5|27895|27875|27883.5|27863.5|27
1612410600000|2021-02-04 03:50:00|27887.5|27867.5|27888|27868|27895.1|27868|27886.1|27858|12
1612410900000|2021-02-04 03:55:00|27888.5|27868.5|27893|27873|27898.5|27873|27887.5|27863|16
1612411200000|2021-02-04 04:00:00|27892.5|27872.5|27905|27870|27922.8|27891.6|27892.5|27867.7|32
1612411500000|2021-02-04 04:05:00|27902.3|27867.3|27902.3|27867.3|27902.3|27867.3|27902.3|27867.3|1
1612411800000|2021-02-04 04:10:00|27902.5|27867.5|27895|27860|27903|27868|27895|27860|11
1612412700000|2021-02-04 04:25:00|27888|27868|27900.5|27865.5|27900.5|27868.8|27888|27865.5|3
1612413300000|2021-02-04 04:35:00|27898.5|27863.5|27900|27865|27902.3|27868.8|27888.3|27860.2|12
1612413600000|2021-02-04 04:40:00|27893.5|27873.5|27896.8|27876.8|27896.8|27876.8|27893.5|27873.5|4
1612413900000|2021-02-04 04:45:00|27896.7|27876.7|27902.5|27867.5|27902.5|27877|27895.3|27864|7
1612414200000|2021-02-04 04:50:00|27897|27877|27902.5|27867.5|27903.5|27877|27897|27867.5|4
1612414500000|2021-02-04 04:55:00|27900.3|27865.3|27897.5|27862.5|27900.3|27872.5|27887.8|27862.5|9
1612414800000|2021-02-04 05:00:00|27899.8|27864.8|27900|27865|27900.1|27865.1|27899.8|27864.8|3
1612415100000|2021-02-04 05:05:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1612415400000|2021-02-04 05:10:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1612415700000|2021-02-04 05:15:00|27892.5|27872.5|27910|27875|27910|27875|27892.5|27867.5|11
1612416000000|2021-02-04 05:20:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1612416300000|2021-02-04 05:25:00|27908|27873|27910|27875|27910.1|27875.1|27908|27873|4
1612416900000|2021-02-04 05:35:00|27897.8|27877.8|27898|27878|27905.2|27878|27897.8|27870.2|3
1612417200000|2021-02-04 05:40:00|27897.1|27877.1|27896.5|27876.5|27898|27878|27896.5|27876.5|3
1612417500000|2021-02-04 05:45:00|27895.5|27875.5|27893.5|27873.5|27895.5|27875.5|27892.5|27872.5|10
1612417800000|2021-02-04 05:50:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1612418100000|2021-02-04 05:55:00|27892|27872|27895|27860|27896.5|27872|27887.5|27860|9
1612418400000|2021-02-04 06:00:00|27888|27868|27888.4|27868.4|27897.5|27868.5|27887.5|27860|15
1612418700000|2021-02-04 06:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612419000000|2021-02-04 06:10:00|27882.5|27862.5|27878|27858|27883.5|27863.5|27877.5|27857.5|13
1612419300000|2021-02-04 06:15:00|27878.2|27858.2|27890|27855|27890.1|27859|27878|27853|12
1612419600000|2021-02-04 06:20:00|27881.7|27861.7|27887.5|27852.5|27890.1|27861.7|27881.7|27852.5|8
1612419900000|2021-02-04 06:25:00|27877.8|27857.8|27882.5|27862.5|27892.5|27867.3|27877.8|27852.5|16
1612420200000|2021-02-04 06:30:00|27883.5|27863.5|27892.5|27857.5|27893|27863.5|27883.5|27857.5|5
1612420500000|2021-02-04 06:35:00|27894.8|27859.8|27895|27860|27895.1|27860.1|27894.8|27859.8|3
1612420800000|2021-02-04 06:40:00|27887|27867|27887.5|27867.5|27887.5|27867.5|27887|27867|2
1612421100000|2021-02-04 06:45:00|27890.3|27855.3|27883|27863|27890.4|27863|27883|27855.3|3
1612421400000|2021-02-04 06:50:00|27884|27864|27883|27863|27884|27864|27882.6|27862.6|6
1612421700000|2021-02-04 06:55:00|27882.1|27862.1|27883|27863|27888.5|27863|27878|27851|27
1612422000000|2021-02-04 07:00:00|27883.4|27863.4|27886.8|27866.8|27893.8|27866.8|27882.5|27857.8|34
1612422300000|2021-02-04 07:05:00|27892|27857|27882.8|27862.8|27892.5|27867.6|27882|27855|29
1612422600000|2021-02-04 07:10:00|27883|27863|27886.2|27866.2|27891|27866.5|27880.5|27855.3|11
1612422900000|2021-02-04 07:15:00|27885.7|27865.7|27888.1|27868.1|27888.4|27868.4|27883.3|27863.3|13
1612423200000|2021-02-04 07:20:00|27887.6|27867.6|27887.5|27867.5|27892.5|27868.1|27885.1|27855.3|11
1612423500000|2021-02-04 07:25:00|27888.5|27868.5|27895|27860|27897|27869.5|27888.5|27860|9
1612423800000|2021-02-04 07:30:00|27895.5|27860.5|27895|27860|27900.5|27868.5|27887.5|27860|14
1612424400000|2021-02-04 07:40:00|27886.6|27866.6|27887.5|27867.5|27887.5|27867.5|27886.6|27866.6|2
1612425000000|2021-02-04 07:50:00|27890.3|27855.3|27887.5|27867.5|27894.7|27867.5|27883|27855.2|8
1612425300000|2021-02-04 07:55:00|27888|27868|27888|27868|27898.5|27870|27888|27860.8|21
1612425600000|2021-02-04 08:00:00|27888.5|27868.5|27888|27868|27893|27869|27886.7|27858|8
1612425900000|2021-02-04 08:05:00|27890|27870|27893|27873|27895|27875|27889|27869|18
1612426200000|2021-02-04 08:10:00|27892.1|27872.1|27898|27863|27898|27872.1|27892.1|27863|2
1612427100000|2021-02-04 08:25:00|27899.2|27864.2|27893|27873|27900|27873|27893|27864.2|3
1612427400000|2021-02-04 08:30:00|27892.1|27872.1|27893|27873|27893|27873|27892.1|27872.1|2
1612427700000|2021-02-04 08:35:00|27892.5|27872.5|27888|27868|27898|27872.8|27888|27861|5
1612428000000|2021-02-04 08:40:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|2
1612428300000|2021-02-04 08:45:00|27889|27869|27893|27873|27899.7|27873|27889|27864.7|6
1612428600000|2021-02-04 08:50:00|27893.1|27873.1|27898|27878|27898|27878|27893|27873|16
1612428900000|2021-02-04 08:55:00|27897.1|27877.1|27893.3|27873.3|27903.8|27878|27893.3|27866|8
1612429200000|2021-02-04 09:00:00|27893.5|27873.5|27908.8|27873.8|27908.8|27879.7|27893|27868.8|35
1612429500000|2021-02-04 09:05:00|27903|27883|27908.1|27888.1|27908.1|27888.1|27902.3|27882.3|6
1612429800000|2021-02-04 09:10:00|27908.6|27888.6|27907.5|27887.5|27922.8|27895.7|27906.5|27880|21
1612430100000|2021-02-04 09:15:00|27907.4|27887.4|27911.5|27876.5|27911.5|27887.4|27907.4|27875.5|4
1612430400000|2021-02-04 09:20:00|27913.3|27878.3|27913.3|27878.3|27913.8|27878.8|27913.3|27878.3|3
1612430700000|2021-02-04 09:25:00|27913.8|27878.8|27913.8|27878.8|27914.3|27885.4|27904.9|27875.4|6
1612431000000|2021-02-04 09:30:00|27908.8|27888.8|27914|27879|27917|27888.8|27908.8|27878.3|8
1612431300000|2021-02-04 09:35:00|27912|27877|27913|27878|27913|27878|27912|27877|2
1612432200000|2021-02-04 09:50:00|27908|27873|27898|27878|27913|27883.7|27897.7|27873|15
1612432500000|2021-02-04 09:55:00|27898.2|27878.2|27905.8|27870.8|27907.5|27878.2|27896.5|27870.7|9
1612432800000|2021-02-04 10:00:00|27907.5|27872.5|27910.2|27875.2|27912.2|27877.2|27907.5|27872.5|6
1612433100000|2021-02-04 10:05:00|27904.2|27884.2|27900.9|27880.9|27906.4|27884.2|27898.7|27871.4|12
1612433400000|2021-02-04 10:10:00|27901.4|27881.4|27897.7|27877.7|27906.4|27881.4|27895.4|27871.4|12
1612433700000|2021-02-04 10:15:00|27897|27877|27901.5|27881.5|27908|27883|27897|27873|10
1612434000000|2021-02-04 10:20:00|27901.6|27881.6|27904|27884|27906.8|27886.8|27901.6|27881.6|5
1612434300000|2021-02-04 10:25:00|27904.5|27884.5|27903.6|27883.6|27913|27884.5|27903.6|27878|3
1612434600000|2021-02-04 10:30:00|27903.1|27883.1|27908|27873|27908|27883.1|27903.1|27873|2
1612436700000|2021-02-04 11:05:00|27909.4|27874.4|27911|27876|27911.3|27876.3|27909.4|27874.4|3
1612440000000|2021-02-04 12:00:00|27912.9|27877.9|27911|27876|27912.9|27877.9|27911|27876|2
1612440300000|2021-02-04 12:05:00|27912.9|27877.9|27911.1|27876.1|27912.9|27877.9|27910.4|27875.4|5
1612440600000|2021-02-04 12:10:00|27911.6|27876.6|27913.5|27878.5|27913.7|27878.7|27911.1|27876.1|10
1612440900000|2021-02-04 12:15:00|27912.5|27877.5|27913.3|27878.3|27913.5|27878.5|27912.5|27877.5|4
1612441200000|2021-02-04 12:20:00|27914.9|27879.9|27913|27878|27915|27888|27903|27875.3|10
1612442100000|2021-02-04 12:35:00|27907|27887|27908|27888|27908|27888|27907|27887|3
1612442400000|2021-02-04 12:40:00|27907.4|27887.4|27907.6|27887.6|27911.3|27891.3|27907.4|27887.4|16
1612442700000|2021-02-04 12:45:00|27908|27888|27907.7|27887.7|27918.7|27893.2|27907.6|27881|18
1612443300000|2021-02-04 12:55:00|27910.8|27875.8|27913|27878|27913|27882.2|27902.2|27875.8|4
1612443600000|2021-02-04 13:00:00|27906.9|27886.9|27908|27888|27916|27891.5|27905.3|27876.8|21
1612443900000|2021-02-04 13:05:00|27913|27878|27913.5|27878.5|27913.5|27891.2|27908.9|27878|11
1612444500000|2021-02-04 13:15:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1612444800000|2021-02-04 13:20:00|27914.5|27879.5|27914.5|27879.5|27914.5|27879.5|27914.5|27879.5|1
1612445100000|2021-02-04 13:25:00|27914|27879|27911|27876|27914|27879|27911|27876|3
1612445400000|2021-02-04 13:30:00|27910.5|27875.5|27913|27878|27913|27878|27910.5|27875.5|3
1612445700000|2021-02-04 13:35:00|27911|27876|27910.5|27875.5|27911|27876|27910.5|27875.5|2
1612446000000|2021-02-04 13:40:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1612446900000|2021-02-04 13:55:00|27913.5|27878.5|27916|27881|27916.5|27881.5|27913.5|27878.5|4
1612447200000|2021-02-04 14:00:00|27916.2|27881.2|27915.5|27880.5|27916.2|27881.2|27915.5|27880.5|2
1612447500000|2021-02-04 14:05:00|27918.7|27883.7|27918.7|27883.7|27919.2|27884.2|27918.4|27883.4|7
1612447800000|2021-02-04 14:10:00|27918.4|27883.4|27915.5|27880.5|27918.4|27883.4|27915.5|27880.5|2
1612448100000|2021-02-04 14:15:00|27919.2|27884.2|27918.7|27883.7|27919.2|27884.2|27918.7|27883.7|2
1612448400000|2021-02-04 14:20:00|27912.5|27877.5|27912.5|27877.5|27913|27878|27912.5|27877.5|3
1612449600000|2021-02-04 14:40:00|27913|27878|27925.9|27890.9|27926.5|27894|27913|27878|19
1612449900000|2021-02-04 14:45:00|27929.3|27894.3|27927.5|27892.5|27930|27895|27924.1|27889.1|18
1612450500000|2021-02-04 14:55:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1612450800000|2021-02-04 15:00:00|27925.3|27890.3|27925.8|27890.8|27926.3|27891.3|27925.3|27890.3|3
1612451100000|2021-02-04 15:05:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1612452000000|2021-02-04 15:20:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1612452300000|2021-02-04 15:25:00|27929|27894|27935|27900|27935|27900|27929|27894|5
1612452600000|2021-02-04 15:30:00|27936|27901|27940.9|27905.9|27947.1|27912.1|27935|27900|34
1612452900000|2021-02-04 15:35:00|27939.6|27904.6|27944.5|27909.5|27944.5|27913.1|27933.1|27904.6|8
1612453200000|2021-02-04 15:40:00|27943.5|27908.5|27940.1|27905.1|27943.5|27908.5|27939.4|27904.4|8
1612453500000|2021-02-04 15:45:00|27940.5|27905.5|27939.9|27904.9|27940.5|27905.5|27938.9|27903.9|6
1612453800000|2021-02-04 15:50:00|27940.5|27905.5|27936|27901|27940.5|27905.5|27936|27901|5
1612454100000|2021-02-04 15:55:00|27937.5|27902.5|27945.1|27910.1|27948.5|27913.5|27937.5|27902.5|21
1612454400000|2021-02-04 16:00:00|27944.6|27909.6|27936.4|27901.4|27944.6|27909.6|27936.4|27901.4|5
1612454700000|2021-02-04 16:05:00|27936|27901|27939.6|27904.6|27940|27905|27936|27901|8
1612455000000|2021-02-04 16:10:00|27933.6|27913.6|27942|27907|27947.4|27913.6|27933.6|27904.1|12
1612455900000|2021-02-04 16:25:00|27942.5|27907.5|27942.8|27907.8|27943|27908|27942.5|27907.5|3
1612456200000|2021-02-04 16:30:00|27943|27908|27943|27908|27943|27908|27943|27908|1
1612456500000|2021-02-04 16:35:00|27935.1|27900.1|27932.8|27897.8|27935.2|27906|27926|27897.5|12
1612457400000|2021-02-04 16:50:00|27933|27898|27930.8|27895.8|27933|27898|27930.5|27895.5|4
1612457700000|2021-02-04 16:55:00|27933|27898|27940|27905|27940|27905|27933|27898|7
1612458000000|2021-02-04 17:00:00|27935.5|27900.5|27940|27905|27940|27905|27935.5|27900.5|3
1612458300000|2021-02-04 17:05:00|27941.3|27906.3|27935|27900|27941.3|27906.3|27933.4|27898.4|12
1612459200000|2021-02-04 17:20:00|27935.5|27900.5|27937|27902|27937|27902|27935.5|27900.5|5
1612459500000|2021-02-04 17:25:00|27937.4|27902.4|27937.5|27902.5|27937.9|27902.9|27937.4|27902.4|3
1612461000000|2021-02-04 17:50:00|27939.3|27904.3|27939.3|27904.3|27939.5|27904.5|27939.3|27904.3|3
1612463100000|2021-02-04 18:25:00|27937.5|27902.5|27937|27902|27937.5|27902.5|27937|27902|2
1612463700000|2021-02-04 18:35:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1612464000000|2021-02-04 18:40:00|27939.6|27904.6|27939.6|27904.6|27939.6|27904.6|27939.6|27904.6|1
1612464300000|2021-02-04 18:45:00|27939.9|27904.9|27939.3|27904.3|27939.9|27904.9|27939.3|27904.3|3
1612464600000|2021-02-04 18:50:00|27937.5|27902.5|27944.4|27909.4|27945.2|27910.2|27937.5|27902.5|8
1612464900000|2021-02-04 18:55:00|27944|27909|27937.5|27902.5|27944|27909|27937.5|27902.5|7
1612465200000|2021-02-04 19:00:00|27937|27902|27937.5|27902.5|27937.5|27902.5|27937|27902|2
1612467900000|2021-02-04 19:45:00|27934.9|27899.9|27934.6|27899.6|27934.9|27899.9|27934.6|27899.6|2
1612468200000|2021-02-04 19:50:00|27935.4|27900.4|27937|27902|27937|27910.7|27930.7|27900.4|3
1612468500000|2021-02-04 19:55:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1612468800000|2021-02-04 20:00:00|27941|27906|27942|27907|27942|27907|27941|27906|2
1612469100000|2021-02-04 20:05:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942|27907|3
1612469400000|2021-02-04 20:10:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1612470300000|2021-02-04 20:25:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27942|27907|2
1612470600000|2021-02-04 20:30:00|27939.4|27904.4|27941.5|27906.5|27941.5|27906.5|27939.4|27904.4|4
1612470900000|2021-02-04 20:35:00|27942|27907|27940.5|27905.5|27942|27907|27940|27905|4
1612471200000|2021-02-04 20:40:00|27939.5|27904.5|27937|27902|27939.5|27904.5|27934.5|27899.5|12
1612471500000|2021-02-04 20:45:00|27936.5|27901.5|27933.5|27898.5|27936.5|27901.5|27924.5|27889.5|19
1612471800000|2021-02-04 20:50:00|27933|27898|27933|27898|27933.5|27898.5|27933|27898|3
1612492200000|2021-02-05 02:30:00|27936.1|27901.1|27936|27901|27937|27909|27929|27900.5|9
1612492500000|2021-02-05 02:35:00|27935.5|27900.5|27935.5|27900.5|27936.5|27901.5|27930.8|27895.8|24
1612492800000|2021-02-05 02:40:00|27936.5|27901.5|27940|27905|27945.6|27910.6|27928|27899.5|38
1612493100000|2021-02-05 02:45:00|27940.3|27905.3|27935|27900|27942.5|27907.5|27935|27900|39
1612493400000|2021-02-05 02:50:00|27935.3|27900.3|27935|27900|27936.5|27901.5|27934.3|27899.3|7
1612493700000|2021-02-05 02:55:00|27936.4|27901.4|27931.5|27896.5|27936.4|27905|27924|27895.6|19
1612494000000|2021-02-05 03:00:00|27932|27897|27931|27896|27934.2|27899.2|27929.5|27894.5|15
1612494300000|2021-02-05 03:05:00|27930.5|27895.5|27933.5|27898.5|27934.5|27899.5|27930|27895|15
1612494600000|2021-02-05 03:10:00|27935|27900|27935|27900|27938.5|27903.5|27935|27900|15
1612494900000|2021-02-05 03:15:00|27936.5|27901.5|27934.9|27899.9|27936.5|27901.5|27934.9|27899.9|5
1612495200000|2021-02-05 03:20:00|27930.8|27895.8|27927.8|27892.8|27930.9|27895.9|27925.4|27890.4|18
1612495500000|2021-02-05 03:25:00|27928.3|27893.3|27927.8|27892.8|27929.7|27894.7|27925.8|27890.8|7
1612495800000|2021-02-05 03:30:00|27928.3|27893.3|27928.3|27893.3|27928.3|27893.3|27928.3|27893.3|1
1612496100000|2021-02-05 03:35:00|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|1
1612496400000|2021-02-05 03:40:00|27928.3|27893.3|27929.7|27894.7|27929.7|27894.7|27928.3|27893.3|3
1612496700000|2021-02-05 03:45:00|27930|27895|27932.5|27897.5|27932.8|27897.8|27930|27895|6
1612497000000|2021-02-05 03:50:00|27930.3|27895.3|27928.5|27893.5|27930.3|27895.3|27928.5|27893.5|2
1612497300000|2021-02-05 03:55:00|27926.3|27891.3|27924.9|27889.9|27927|27892|27924.9|27889.9|8
1612497600000|2021-02-05 04:00:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1612497900000|2021-02-05 04:05:00|27924.9|27889.9|27925|27890|27925|27890|27924.9|27889.9|2
1612498500000|2021-02-05 04:15:00|27924.1|27889.1|27925|27890|27926.5|27891.5|27924.1|27889.1|8
1612499100000|2021-02-05 04:25:00|27924.9|27889.9|27922.8|27887.8|27924.9|27889.9|27920.9|27885.9|9
1612499400000|2021-02-05 04:30:00|27923.3|27888.3|27924.7|27889.7|27924.7|27889.7|27923.3|27888.3|2
1612499700000|2021-02-05 04:35:00|27925|27890|27923.3|27888.3|27925|27890|27920.8|27885.8|12
1612500600000|2021-02-05 04:50:00|27922.5|27887.5|27919.7|27884.7|27922.5|27887.5|27917.5|27882.5|14
1612500900000|2021-02-05 04:55:00|27920.5|27885.5|27925|27890|27925|27890|27920.5|27885.5|8
1612501200000|2021-02-05 05:00:00|27926.5|27891.5|27925|27890|27926.5|27897.6|27917.6|27890|8
1612501500000|2021-02-05 05:05:00|27914.8|27894.8|27914|27894|27914.8|27894.8|27914|27894|3
1612501800000|2021-02-05 05:10:00|27920.5|27885.5|27917.5|27882.5|27920.5|27892.1|27912.1|27882.5|4
1612502100000|2021-02-05 05:15:00|27918.8|27883.8|27922.5|27887.5|27925|27891.3|27911.3|27880|38
1612502400000|2021-02-05 05:20:00|27920.3|27885.3|27918|27883|27920.3|27885.3|27918|27883|4
1612502700000|2021-02-05 05:25:00|27917.8|27882.8|27919.7|27884.7|27923.7|27888.7|27917.5|27882.5|6
1612503000000|2021-02-05 05:30:00|27919.8|27884.8|27917.5|27882.5|27920|27885|27917.5|27882.5|4
1612503300000|2021-02-05 05:35:00|27915.3|27880.3|27920|27885|27920.1|27885.1|27915.3|27880.3|8
1612503600000|2021-02-05 05:40:00|27919.1|27884.1|27920|27885|27920|27885|27919.1|27884.1|2
1612503900000|2021-02-05 05:45:00|27919.1|27884.1|27919.5|27884.5|27919.5|27884.5|27919.1|27884.1|2
1612504200000|2021-02-05 05:50:00|27920|27885|27915|27895|27920|27895|27915|27884.1|4
1612504500000|2021-02-05 05:55:00|27914.1|27894.1|27914.5|27894.5|27914.5|27894.5|27913.6|27893.6|3
1612505100000|2021-02-05 06:05:00|27915|27895|27914.3|27894.3|27925.3|27897.3|27914.3|27888|16
1612505400000|2021-02-05 06:10:00|27920.8|27885.8|27923.8|27888.8|27924.3|27889.3|27920.3|27885.3|15
1612505700000|2021-02-05 06:15:00|27924.7|27889.7|27915.3|27880.3|27924.9|27889.9|27914|27879|23
1612506000000|2021-02-05 06:20:00|27915.8|27880.8|27911.7|27876.7|27915.8|27886.3|27906|27875.7|8
1612506300000|2021-02-05 06:25:00|27911.2|27876.2|27909.7|27874.7|27911.2|27880.8|27900|27870.3|10
1612506600000|2021-02-05 06:30:00|27909.8|27874.8|27910|27875|27910|27875|27908.6|27873.6|3
1612506900000|2021-02-05 06:35:00|27909.5|27874.5|27910.2|27875.2|27914.8|27883|27903|27874.5|23
1612507200000|2021-02-05 06:40:00|27914.8|27879.8|27914.8|27879.8|27914.8|27879.8|27910.2|27875.2|26
1612507500000|2021-02-05 06:45:00|27913.6|27878.6|27915|27880|27915|27880|27913.6|27878.6|4
1612507800000|2021-02-05 06:50:00|27916|27881|27920.1|27885.1|27920.1|27894.1|27914.1|27881|27
1612508100000|2021-02-05 06:55:00|27914.6|27894.6|27923.3|27888.3|27926.1|27897.1|27914.6|27885.3|22
1612508400000|2021-02-05 07:00:00|27924.3|27889.3|27931.3|27896.3|27935.6|27900.6|27924.3|27889.3|25
1612508700000|2021-02-05 07:05:00|27921|27901|27930.3|27895.3|27933|27902.1|27921|27894|28
1612509000000|2021-02-05 07:10:00|27930.2|27895.2|27930.3|27895.3|27930.3|27895.3|27930.2|27895.2|2
1612509300000|2021-02-05 07:15:00|27930.2|27895.2|27926.3|27891.3|27930.3|27895.3|27925.8|27890.8|8
1612509600000|2021-02-05 07:20:00|27925.8|27890.8|27920|27885|27926.8|27891.8|27918.6|27883.6|25
1612509900000|2021-02-05 07:25:00|27919.1|27884.1|27920|27885|27921.5|27886.5|27919.1|27884.1|6
1612510200000|2021-02-05 07:30:00|27921.5|27886.5|27924.8|27889.8|27924.8|27889.8|27920|27885|14
1612510500000|2021-02-05 07:35:00|27923.8|27888.8|27922.8|27887.8|27923.8|27888.8|27920.2|27885.2|12
1612510800000|2021-02-05 07:40:00|27923.3|27888.3|27929.8|27894.8|27930.1|27899.1|27919.1|27888.3|17
1612511100000|2021-02-05 07:45:00|27929.7|27894.7|27929.8|27894.8|27929.8|27894.8|27929.7|27894.7|2
1612511400000|2021-02-05 07:50:00|27929.3|27894.3|27929.8|27894.8|27930|27895|27925.2|27890.2|12
1612511700000|2021-02-05 07:55:00|27921.1|27901.1|27935.5|27900.5|27937.5|27908|27921.1|27894.7|15
1612512000000|2021-02-05 08:00:00|27930.5|27895.5|27930.2|27895.2|27935|27900|27930|27895|13
1612512300000|2021-02-05 08:05:00|27927.8|27892.8|27922.5|27902.5|27929.8|27902.5|27920.6|27892.5|15
1612512600000|2021-02-05 08:10:00|27921.6|27901.6|27910.1|27890.1|27926.8|27901.6|27910.1|27887.3|15
1612512900000|2021-02-05 08:15:00|27917.6|27882.6|27919.8|27884.8|27920|27891|27911|27880.3|9
1612513200000|2021-02-05 08:20:00|27920.1|27885.1|27924.7|27889.7|27924.8|27894.8|27914.8|27885|17
1612513500000|2021-02-05 08:25:00|27924.8|27889.8|27925.5|27890.5|27926.5|27898.5|27916.1|27888.3|14
1612513800000|2021-02-05 08:30:00|27926|27891|27922.8|27887.8|27929.7|27903.1|27920.3|27885.3|14
1612514100000|2021-02-05 08:35:00|27922.5|27887.5|27920.3|27885.3|27922.5|27887.5|27920.3|27885.3|2
1612514400000|2021-02-05 08:40:00|27914.3|27894.3|27922.5|27887.5|27925.1|27894.3|27914.3|27887.5|9
1612514700000|2021-02-05 08:45:00|27922.8|27887.8|27922.8|27887.8|27924.7|27896.1|27914.4|27885.3|11
1612515000000|2021-02-05 08:50:00|27923.3|27888.3|27927.5|27892.5|27930|27902.4|27919.6|27888.3|25
1612515300000|2021-02-05 08:55:00|27925.3|27890.3|27927.8|27892.8|27927.8|27892.8|27925.3|27890.3|2
1612515600000|2021-02-05 09:00:00|27927.5|27892.5|27919.7|27884.7|27927.5|27897|27914.6|27884.6|71
1612515900000|2021-02-05 09:05:00|27919.8|27884.8|27916.7|27896.7|27923|27896.7|27916.2|27884.2|10
1612516200000|2021-02-05 09:10:00|27916.2|27896.2|27916.7|27896.7|27916.7|27896.7|27916.2|27896.2|2
1612516500000|2021-02-05 09:15:00|27916.2|27896.2|27929.5|27894.5|27929.5|27901.7|27916.2|27894.5|8
1612516800000|2021-02-05 09:20:00|27930|27895|27929.5|27894.5|27930|27895|27929.5|27894.5|2
1612517100000|2021-02-05 09:25:00|27920.9|27900.9|27920|27885|27924.7|27900.9|27911.7|27884.7|21
1612517400000|2021-02-05 09:30:00|27913|27893|27920|27885|27921.3|27894.5|27912.5|27885|10
1612517700000|2021-02-05 09:35:00|27914|27894|27919.9|27884.9|27923.8|27894|27914|27884.3|13
1612518000000|2021-02-05 09:40:00|27921.2|27886.2|27922.5|27887.5|27923.8|27894|27914|27884.9|6
1612518300000|2021-02-05 09:45:00|27922.8|27887.8|27924.9|27889.9|27927.5|27898|27918|27887.8|14
1612518600000|2021-02-05 09:50:00|27927.3|27892.3|27927.5|27892.5|27927.5|27892.5|27927.3|27892.3|2
1612519200000|2021-02-05 10:00:00|27928.7|27893.7|27929.9|27894.9|27929.9|27894.9|27928.7|27893.7|4
1612519800000|2021-02-05 10:10:00|27928.9|27893.9|27922.1|27902.1|27929.9|27902.1|27922.1|27893.9|3
1612520100000|2021-02-05 10:15:00|27923.7|27903.7|27931.2|27896.2|27942.2|27907.2|27923|27895|27
1612520400000|2021-02-05 10:20:00|27931.1|27896.1|27927.1|27907.1|27942.2|27907.2|27923|27895|21
1612520700000|2021-02-05 10:25:00|27927.2|27907.2|27928.5|27908.5|27928.7|27908.7|27927.1|27907.1|10
1612521000000|2021-02-05 10:30:00|27927.2|27907.2|27937.2|27902.2|27937.2|27911.9|27927.1|27902.2|6
1612521600000|2021-02-05 10:40:00|27937.5|27902.5|27937.8|27902.8|27938.3|27903.3|27937.2|27902.2|5
1612521900000|2021-02-05 10:45:00|27937.5|27902.5|27942.4|27907.4|27942.4|27907.4|27937.5|27902.5|5
1612522500000|2021-02-05 10:55:00|27939.9|27904.9|27939.9|27904.9|27945.4|27914.7|27934.7|27904.8|16
1612522800000|2021-02-05 11:00:00|27941.2|27906.2|27942.5|27907.5|27944.9|27915.7|27934|27904.9|15
1612523100000|2021-02-05 11:05:00|27939.9|27904.9|27944.9|27909.9|27944.9|27909.9|27939.9|27904.9|5
1612523400000|2021-02-05 11:10:00|27937|27917|27937.4|27917.4|27938.7|27918.7|27937|27917|4
1612524000000|2021-02-05 11:20:00|27937.1|27917.1|27937.1|27917.1|27938.5|27918.5|27936.4|27916.4|7
1612524300000|2021-02-05 11:25:00|27947.2|27912.2|27946.3|27911.3|27947.2|27912.2|27946.3|27911.3|2
1612524600000|2021-02-05 11:30:00|27946.8|27911.8|27942.1|27922.1|27947.2|27922.1|27942.1|27911.8|3
1612524900000|2021-02-05 11:35:00|27941|27921|27936.3|27916.3|27941|27921|27936.3|27916.3|4
1612525200000|2021-02-05 11:40:00|27936.8|27916.8|27946.8|27911.8|27946.8|27917.8|27936.8|27911.3|6
1612525500000|2021-02-05 11:45:00|27937|27917|27931|27911|27941.9|27917.4|27930.5|27903|10
1612525800000|2021-02-05 11:50:00|27930|27895|27933.8|27898.8|27933.9|27898.9|27930|27895|7
1612526100000|2021-02-05 11:55:00|27926.3|27906.3|27936.3|27901.3|27937|27906.7|27926|27901.3|8
1612526400000|2021-02-05 12:00:00|27934|27899|27934|27899|27934|27899|27934|27899|1
1612527900000|2021-02-05 12:25:00|27931.8|27896.8|27931.8|27896.8|27931.8|27896.8|27931.8|27896.8|1
1612528200000|2021-02-05 12:30:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|1
1612528500000|2021-02-05 12:35:00|27931.8|27896.8|27936.3|27901.3|27936.3|27901.3|27931.8|27896.8|5
1612529100000|2021-02-05 12:45:00|27936.2|27901.2|27926|27906|27936.2|27906|27925.4|27901.2|4
1612529400000|2021-02-05 12:50:00|27936.3|27901.3|27926|27906|27936.3|27906.7|27926|27901.3|5
1612530000000|2021-02-05 13:00:00|27925.8|27905.8|27926|27906|27926|27906|27925.8|27905.8|2
1612530300000|2021-02-05 13:05:00|27936|27901|27926|27906|27936|27906.7|27926|27901|4
1612531200000|2021-02-05 13:20:00|27935|27900|27927.5|27907.5|27935|27907.5|27927.5|27899.8|11
1612531500000|2021-02-05 13:25:00|27935.5|27900.5|27935.5|27900.5|27940.5|27907.5|27927.5|27897.5|10
1612531800000|2021-02-05 13:30:00|27935|27900|27927.5|27892.5|27935|27900|27925|27890|9
1612532400000|2021-02-05 13:40:00|27927.3|27892.3|27927.3|27892.3|27927.3|27892.3|27925.9|27890.9|3
1612532700000|2021-02-05 13:45:00|27926.3|27891.3|27914.7|27879.7|27929.5|27895.8|27910|27876|32
1612533000000|2021-02-05 13:50:00|27914.2|27879.2|27922.5|27887.5|27924.1|27889.3|27908|27878.5|19
1612533300000|2021-02-05 13:55:00|27923.6|27888.6|27925|27890|27925|27890|27923.6|27888.6|2
1612533600000|2021-02-05 14:00:00|27924.5|27889.5|27922.5|27887.5|27925|27890|27922.5|27887.5|4
1612533900000|2021-02-05 14:05:00|27915.1|27880.1|27918.3|27883.3|27918.3|27883.3|27915.1|27880.1|4
1612534500000|2021-02-05 14:15:00|27917.5|27882.5|27917.5|27882.5|27917.5|27882.5|27917.5|27882.5|1
1612534800000|2021-02-05 14:20:00|27915|27880|27915.5|27880.5|27915.5|27880.5|27915|27880|2
1612535100000|2021-02-05 14:25:00|27915|27880|27913.2|27878.2|27915|27880|27913.2|27878.2|4
1612535400000|2021-02-05 14:30:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1612535700000|2021-02-05 14:35:00|27914.6|27879.6|27914.5|27879.5|27915|27880|27914.5|27879.5|3
1612536600000|2021-02-05 14:50:00|27913.2|27878.2|27901.2|27881.2|27913.2|27881.2|27901.2|27878.2|2
1612536900000|2021-02-05 14:55:00|27902.5|27882.5|27912|27877|27912|27882.9|27901.2|27877|7
1612537200000|2021-02-05 15:00:00|27913.2|27878.2|27905.5|27885.5|27913.5|27885.5|27904.7|27878.2|6
1612537500000|2021-02-05 15:05:00|27904.2|27884.2|27899.5|27879.5|27904.2|27884.2|27895|27875|21
1612537800000|2021-02-05 15:10:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1612538100000|2021-02-05 15:15:00|27901|27881|27905|27885|27905|27885|27901|27881|8
1612538400000|2021-02-05 15:20:00|27906|27886|27912.5|27877.5|27912.5|27886|27904.8|27877.5|3
1612538700000|2021-02-05 15:25:00|27912.8|27877.8|27905.3|27885.3|27912.8|27887.5|27905.3|27877.8|4
1612539000000|2021-02-05 15:30:00|27912.5|27877.5|27897|27877|27912.5|27877.5|27895.1|27875.1|9
1612539300000|2021-02-05 15:35:00|27897.2|27877.2|27897.6|27877.6|27897.6|27877.6|27895.5|27875.5|4
1612539600000|2021-02-05 15:40:00|27898.1|27878.1|27906.5|27886.5|27906.5|27886.5|27898.1|27878.1|16
1612539900000|2021-02-05 15:45:00|27906|27886|27905.7|27885.7|27906|27886|27905.7|27885.7|2
1612540200000|2021-02-05 15:50:00|27905.2|27885.2|27905.2|27885.2|27905.2|27885.2|27905|27885|3
1612540500000|2021-02-05 15:55:00|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|1
1612540800000|2021-02-05 16:00:00|27902.9|27882.9|27903.5|27883.5|27903.5|27883.5|27902.5|27882.5|6
1612541100000|2021-02-05 16:05:00|27903.4|27883.4|27896.4|27876.4|27903.4|27883.4|27896|27876|8
1612541400000|2021-02-05 16:10:00|27896.9|27876.9|27899.4|27879.4|27899.4|27879.4|27896.9|27876.9|2
1612541700000|2021-02-05 16:15:00|27908.2|27873.2|27908.2|27873.2|27908.2|27873.2|27908.2|27873.2|1
1612542000000|2021-02-05 16:20:00|27899.4|27879.4|27898.4|27878.4|27908.2|27879.4|27897.4|27873.2|11
1612542300000|2021-02-05 16:25:00|27908.2|27873.2|27904.4|27884.4|27913|27886|27899.7|27870.9|15
1612542600000|2021-02-05 16:30:00|27904|27884|27910.5|27875.5|27911|27884.4|27903.8|27875.5|7
1612542900000|2021-02-05 16:35:00|27911.5|27876.5|27909.3|27874.3|27912.9|27884.4|27902.3|27874.3|7
1612543800000|2021-02-05 16:50:00|27898.9|27878.9|27903.2|27868.2|27906|27878.9|27890.6|27861.5|18
1612544700000|2021-02-05 17:05:00|27893|27873|27902.5|27867.5|27902.5|27873|27893|27867.5|2
1612545000000|2021-02-05 17:10:00|27889|27869|27902|27867|27902.5|27870.3|27889|27864|5
1612545300000|2021-02-05 17:15:00|27893|27873|27899|27864|27899|27873|27893|27864|2
1612546200000|2021-02-05 17:30:00|27888.5|27868.5|27893.5|27858.5|27894.5|27868.5|27884.4|27858.5|6
1612547100000|2021-02-05 17:45:00|27887|27867|27893.4|27873.4|27899|27873.6|27887|27864|14
1612547400000|2021-02-05 17:50:00|27890.4|27870.4|27899.2|27864.2|27902.4|27874.4|27890.4|27861.5|15
1612547700000|2021-02-05 17:55:00|27897.4|27862.4|27898.4|27863.4|27898.4|27863.4|27897.4|27862.4|2
1612548000000|2021-02-05 18:00:00|27897.9|27862.9|27897|27862|27897.9|27862.9|27897|27862|3
1612548300000|2021-02-05 18:05:00|27896.5|27861.5|27897|27862|27897|27863.9|27882.6|27859.5|6
1612548600000|2021-02-05 18:10:00|27897.5|27862.5|27900.8|27865.8|27902.5|27867.5|27897.5|27862.5|3
1612548900000|2021-02-05 18:15:00|27902.5|27867.5|27902.5|27867.5|27902.5|27867.5|27902.5|27867.5|1
1612549200000|2021-02-05 18:20:00|27892.8|27872.8|27892.5|27872.5|27892.8|27872.8|27892.5|27872.5|2
1612549500000|2021-02-05 18:25:00|27894|27874|27897.4|27877.4|27898.3|27878.3|27894|27874|6
1612549800000|2021-02-05 18:30:00|27897.8|27877.8|27892.3|27872.3|27898.9|27878.9|27892.3|27872.3|9
1612550100000|2021-02-05 18:35:00|27891.8|27871.8|27887.8|27867.8|27891.8|27871.8|27887.8|27867.8|6
1612550700000|2021-02-05 18:45:00|27887.5|27867.5|27887.8|27867.8|27887.8|27867.8|27887.1|27867.1|3
1612551000000|2021-02-05 18:50:00|27886.5|27866.5|27883.8|27863.8|27886.5|27866.5|27883.8|27863.8|6
1612551300000|2021-02-05 18:55:00|27884.3|27864.3|27887.5|27867.5|27887.5|27867.5|27884.3|27864.3|2
1612551600000|2021-02-05 19:00:00|27887|27867|27887.8|27867.8|27887.8|27867.8|27887|27867|5
1612551900000|2021-02-05 19:05:00|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|27887.1|27867.1|3
1612552200000|2021-02-05 19:10:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1612555200000|2021-02-05 20:00:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1612555500000|2021-02-05 20:05:00|27888.5|27868.5|27891.5|27871.5|27892.5|27872.5|27888.5|27868.5|7
1612555800000|2021-02-05 20:10:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1612556100000|2021-02-05 20:15:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1612556400000|2021-02-05 20:20:00|27894|27874|27893|27873|27894.7|27874.7|27891.7|27871.7|9
1612556700000|2021-02-05 20:25:00|27894.2|27874.2|27893|27873|27894.2|27874.2|27893|27873|2
1612557300000|2021-02-05 20:35:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1612557900000|2021-02-05 20:45:00|27892.5|27872.5|27914|27879|27922.5|27887.5|27891.5|27871.5|22
1612558200000|2021-02-05 20:50:00|27913|27878|27907|27887|27916.5|27888|27902.3|27876|22
1612558500000|2021-02-05 20:55:00|27916|27881|27910.1|27890.1|27916|27892|27910|27880.5|8
1612751400000|2021-02-08 02:30:00|27905|27885|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|8
1612751700000|2021-02-08 02:35:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27907.8|27887.8|12
1612752000000|2021-02-08 02:40:00|27912|27892|27902|27882|27912|27892|27901.5|27881.5|14
1612752300000|2021-02-08 02:45:00|27901.6|27881.6|27897.5|27877.5|27903|27883|27897.5|27877.5|19
1612752600000|2021-02-08 02:50:00|27898|27878|27897.5|27877.5|27910.5|27878|27895|27860|17
1612753200000|2021-02-08 03:00:00|27895.5|27875.5|27890|27870|27898|27878|27889|27869|11
1612753500000|2021-02-08 03:05:00|27890.5|27870.5|27892.5|27872.5|27893|27873|27890.5|27870.5|4
1612753800000|2021-02-08 03:10:00|27890.5|27870.5|27887.5|27867.5|27893|27873|27887.5|27867.5|14
1612754100000|2021-02-08 03:15:00|27888|27868|27890|27870|27891.5|27871.5|27887.5|27867.5|19
1612754400000|2021-02-08 03:20:00|27887.8|27867.8|27888|27868|27890.5|27870.5|27887.5|27867.5|8
1612754700000|2021-02-08 03:25:00|27888.5|27868.5|27890|27870|27892.6|27872.6|27888.5|27868.5|32
1612755000000|2021-02-08 03:30:00|27890.5|27870.5|27890.5|27870.5|27892.6|27872.6|27890|27870|21
1612755300000|2021-02-08 03:35:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1612755600000|2021-02-08 03:40:00|27887.8|27867.8|27887.5|27867.5|27887.8|27867.8|27887.5|27867.5|2
1612755900000|2021-02-08 03:45:00|27888|27868|27887.5|27867.5|27892.5|27872.5|27887.5|27867.5|15
1612756200000|2021-02-08 03:50:00|27888|27868|27890|27870|27892.6|27872.6|27888|27868|8
1612756800000|2021-02-08 04:00:00|27887.8|27867.8|27888|27868|27888|27868|27887.5|27867.5|3
1612757100000|2021-02-08 04:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612757400000|2021-02-08 04:10:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1612757700000|2021-02-08 04:15:00|27888|27868|27888|27868|27888|27868|27886|27866|3
1612758300000|2021-02-08 04:25:00|27888.5|27868.5|27893|27873|27893|27873|27888.5|27868.5|10
1612758900000|2021-02-08 04:35:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|2
1612759200000|2021-02-08 04:40:00|27891.3|27871.3|27890.8|27870.8|27891.3|27871.3|27890.8|27870.8|2
1612759800000|2021-02-08 04:50:00|27891.3|27871.3|27893|27873|27893|27873|27891.3|27871.3|3
1612760400000|2021-02-08 05:00:00|27892.1|27872.1|27890.8|27870.8|27893|27873|27887.5|27867.5|9
1612761600000|2021-02-08 05:20:00|27888.8|27868.8|27888.3|27868.3|27893.5|27868.8|27887.5|27856.5|7
1612761900000|2021-02-08 05:25:00|27888|27868|27888.5|27868.5|27892.2|27872.2|27888|27868|5
1612762200000|2021-02-08 05:30:00|27890|27870|27888|27868|27890|27870|27888|27868|3
1612762500000|2021-02-08 05:35:00|27887.5|27867.5|27890|27870|27890|27870|27887.5|27867.5|4
1612762800000|2021-02-08 05:40:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1612763100000|2021-02-08 05:45:00|27892.2|27872.2|27888|27868|27892.5|27872.5|27887.8|27867.8|5
1612763400000|2021-02-08 05:50:00|27887.5|27867.5|27888|27868|27889.5|27869.5|27887.5|27867.5|7
1612763700000|2021-02-08 05:55:00|27884|27864|27876|27856|27888.5|27864|27876|27852.7|11
1612764000000|2021-02-08 06:00:00|27872.8|27852.8|27880|27860|27880|27860|27870.1|27850.1|34
1612764300000|2021-02-08 06:05:00|27879|27859|27882.6|27862.6|27883|27863|27878.3|27858.3|25
1612764600000|2021-02-08 06:10:00|27883|27863|27888|27868|27888|27868|27883|27863|9
1612764900000|2021-02-08 06:15:00|27887.2|27867.2|27885.8|27865.8|27887.2|27867.2|27885.8|27865.8|10
1612765200000|2021-02-08 06:20:00|27884|27864|27888.5|27868.5|27890|27870|27883.5|27863.5|19
1612765500000|2021-02-08 06:25:00|27889|27869|27888.5|27868.5|27890|27870|27885.8|27865.8|18
1612765800000|2021-02-08 06:30:00|27890|27870|27892.3|27872.3|27892.3|27872.3|27888.5|27868.5|15
1612766100000|2021-02-08 06:35:00|27892.8|27872.8|27894|27874|27894.5|27874.5|27892.8|27872.8|5
1612766400000|2021-02-08 06:40:00|27894.3|27874.3|27898.8|27878.8|27910.3|27879.5|27894.3|27872.8|9
1612766700000|2021-02-08 06:45:00|27898.5|27878.5|27898.5|27878.5|27899|27879|27898|27878|6
1612767000000|2021-02-08 06:50:00|27898|27878|27898.5|27878.5|27899.5|27879.5|27898|27878|6
1612767600000|2021-02-08 07:00:00|27898|27878|27898.5|27878.5|27898.5|27878.5|27898|27878|2
1612767900000|2021-02-08 07:05:00|27898|27878|27898|27878|27898.5|27878.5|27894.5|27874.5|17
1612768200000|2021-02-08 07:10:00|27898.5|27878.5|27904.5|27884.5|27904.6|27884.6|27898.5|27878.5|28
1612768500000|2021-02-08 07:15:00|27905|27885|27908|27888|27911.5|27891.5|27904.5|27884.5|31
1612768800000|2021-02-08 07:20:00|27908.5|27888.5|27904.5|27884.5|27912.8|27888.5|27902.7|27875|24
1612769100000|2021-02-08 07:25:00|27904|27884|27903|27883|27907.3|27887.3|27902.1|27882.1|25
1612769400000|2021-02-08 07:30:00|27902.1|27882.1|27903.3|27883.3|27910.8|27890.8|27900.1|27880.1|25
1612769700000|2021-02-08 07:35:00|27905.8|27885.8|27903|27883|27905.8|27885.8|27903|27883|5
1612770000000|2021-02-08 07:40:00|27903.5|27883.5|27903|27883|27903.5|27883.5|27903|27883|2
1612770300000|2021-02-08 07:45:00|27900.8|27880.8|27903|27883|27903|27883|27900.8|27880.8|3
1612770600000|2021-02-08 07:50:00|27900.8|27880.8|27898|27878|27900.8|27880.8|27897.8|27877.8|7
1612770900000|2021-02-08 07:55:00|27898.4|27878.4|27898|27878|27898.4|27878.4|27898|27878|4
1612771200000|2021-02-08 08:00:00|27899|27879|27903|27883|27903.6|27883.6|27899|27879|4
1612771500000|2021-02-08 08:05:00|27906|27886|27911.3|27891.3|27918.3|27891.3|27906|27883.3|4
1612771800000|2021-02-08 08:10:00|27913|27893|27913|27893|27922.3|27897.8|27909.3|27887.3|21
1612772100000|2021-02-08 08:15:00|27918|27898|27925.8|27905.8|27930|27910|27916.7|27896.7|38
1612772400000|2021-02-08 08:20:00|27926.3|27906.3|27926.3|27906.3|27926.3|27906.3|27926.3|27906.3|1
1612772700000|2021-02-08 08:25:00|27920.7|27900.7|27922.8|27902.8|27932.5|27905.3|27916.3|27887.5|23
1612773000000|2021-02-08 08:30:00|27922.5|27902.5|27921.7|27901.7|27927.5|27907.5|27919.5|27899.5|19
1612773300000|2021-02-08 08:35:00|27920|27900|27917.5|27897.5|27922.6|27902.6|27917.5|27897.5|5
1612773600000|2021-02-08 08:40:00|27918|27898|27922.5|27902.5|27922.5|27902.5|27918|27898|3
1612773900000|2021-02-08 08:45:00|27923|27903|27928|27908|27928|27908|27923|27903|5
1612774200000|2021-02-08 08:50:00|27931.5|27911.5|27928|27908|27933|27913|27928|27908|7
1612774500000|2021-02-08 08:55:00|27927|27907|27928|27908|27938|27913|27927|27901.5|40
1612774800000|2021-02-08 09:00:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27925.5|27905.5|8
1612775100000|2021-02-08 09:05:00|27927.4|27907.4|27928|27908|27928|27908|27927.3|27907.3|3
1612775400000|2021-02-08 09:10:00|27932.5|27912.5|27941|27906|27941|27916.7|27932.4|27905.5|13
1612775700000|2021-02-08 09:15:00|27942.8|27907.8|27943.3|27908.3|27943.3|27908.3|27942.8|27907.8|2
1612776000000|2021-02-08 09:20:00|27936.3|27916.3|27936.3|27916.3|27936.3|27916.3|27936.3|27916.3|1
1612776300000|2021-02-08 09:25:00|27934|27914|27936.3|27916.3|27936.3|27916.3|27933|27913|3
1612777200000|2021-02-08 09:40:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1612777500000|2021-02-08 09:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1612777800000|2021-02-08 09:50:00|27934.5|27914.5|27934|27914|27940.5|27920.5|27934|27914|6
1612778100000|2021-02-08 09:55:00|27934.5|27914.5|27933.1|27913.1|27937.5|27917.5|27932.6|27912.6|24
1612778400000|2021-02-08 10:00:00|27933|27913|27927.5|27907.5|27933|27913|27925.9|27905.9|10
1612778700000|2021-02-08 10:05:00|27928|27908|27937.5|27917.5|27939|27919|27924.3|27904.3|25
1612779000000|2021-02-08 10:10:00|27939.5|27919.5|27938|27918|27939.5|27919.5|27937.5|27917.5|4
1612779300000|2021-02-08 10:15:00|27939|27919|27938|27918|27939.5|27919.5|27938|27918|7
1612779600000|2021-02-08 10:20:00|27938.8|27918.8|27938|27918|27941.3|27921.3|27937.5|27917.5|18
1612780500000|2021-02-08 10:35:00|27940|27920|27951|27916|27951|27920.2|27938|27916|8
1612780800000|2021-02-08 10:40:00|27947.8|27912.8|27942.1|27922.1|27948.3|27922.1|27936.2|27912.8|12
1612781100000|2021-02-08 10:45:00|27943.7|27923.7|27937.2|27917.2|27943.7|27923.7|27937.1|27917.1|7
1612781400000|2021-02-08 10:50:00|27935.5|27915.5|27935|27915|27935.5|27915.5|27932.1|27912.1|4
1612782000000|2021-02-08 11:00:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1612782300000|2021-02-08 11:05:00|27933.2|27913.2|27932.7|27912.7|27933.2|27913.2|27932.7|27912.7|2
1612782600000|2021-02-08 11:10:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1612784100000|2021-02-08 11:35:00|27926.3|27906.3|27927.7|27907.7|27930.3|27910.3|27925.7|27894|12
1612784400000|2021-02-08 11:40:00|27928|27908|27928|27908|27929|27909|27928|27908|3
1612785000000|2021-02-08 11:50:00|27928.5|27908.5|27930.5|27910.5|27931|27911|27928|27908|8
1612786500000|2021-02-08 12:15:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27928|27908|2
1612787100000|2021-02-08 12:25:00|27930.5|27910.5|27933|27913|27933.5|27913.5|27930.5|27910.5|7
1612787400000|2021-02-08 12:30:00|27932.5|27912.5|27953|27918|27953|27919|27932.5|27912.5|7
1612787700000|2021-02-08 12:35:00|27950.5|27915.5|27937.9|27917.9|27950.5|27918.2|27937.8|27914.8|7
1612788000000|2021-02-08 12:40:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1612788600000|2021-02-08 12:50:00|27936.9|27916.9|27938|27918|27938|27918|27936.2|27916.2|5
1612789200000|2021-02-08 13:00:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1612789500000|2021-02-08 13:05:00|27940|27920|27940.5|27920.5|27942.6|27922.6|27940|27920|4
1612789800000|2021-02-08 13:10:00|27938.5|27918.5|27933.5|27913.5|27940.5|27920.5|27930.1|27910.1|10
1612790100000|2021-02-08 13:15:00|27934.1|27914.1|27938|27918|27940.7|27920.7|27934.1|27914.1|11
1612790400000|2021-02-08 13:20:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27935|27915|8
1612790700000|2021-02-08 13:25:00|27937.5|27917.5|27938.5|27918.5|27941.2|27921.2|27937|27917|7
1612791300000|2021-02-08 13:35:00|27941|27921|27942|27922|27942|27922|27941|27921|4
1612791600000|2021-02-08 13:40:00|27941|27921|27933.5|27913.5|27941|27921|27927.5|27907.5|13
1612791900000|2021-02-08 13:45:00|27934|27914|27933.4|27913.4|27934.5|27914.5|27933.4|27913.4|4
1612792200000|2021-02-08 13:50:00|27926.5|27906.5|27927.1|27907.1|27933.4|27913.4|27924.1|27904.1|28
1612792500000|2021-02-08 13:55:00|27928.7|27908.7|27925.3|27905.3|27932.3|27908.7|27922.9|27887.9|26
1612792800000|2021-02-08 14:00:00|27925.4|27905.4|27926.2|27906.2|27935.5|27907.5|27922.6|27897.5|14
1612793100000|2021-02-08 14:05:00|27927.5|27907.5|27927.5|27907.5|27932.5|27907.5|27922.5|27896.8|8
1612793400000|2021-02-08 14:10:00|27929|27909|27930|27910|27932.5|27912.5|27927.5|27907.5|8
1612793700000|2021-02-08 14:15:00|27928|27908|27927.5|27907.5|27928|27908|27927.5|27907.5|2
1612794300000|2021-02-08 14:25:00|27926.5|27906.5|27925.5|27905.5|27927.5|27907.5|27925.5|27905.5|5
1612794600000|2021-02-08 14:30:00|27924.8|27904.8|27919.5|27899.5|27924.8|27904.8|27916.1|27882.5|19
1612794900000|2021-02-08 14:35:00|27920.1|27900.1|27922.5|27902.5|27924|27904|27919|27899|12
1612795200000|2021-02-08 14:40:00|27923.5|27903.5|27921.5|27901.5|27923.5|27903.5|27919.8|27899.8|8
1612795500000|2021-02-08 14:45:00|27924.5|27904.5|27925.5|27905.5|27926|27906|27923.5|27903.5|6
1612795800000|2021-02-08 14:50:00|27925|27905|27925|27905|27925|27905|27925|27905|1
1612796100000|2021-02-08 14:55:00|27921.5|27901.5|27925|27905|27925.5|27905.5|27921.5|27901.5|8
1612796400000|2021-02-08 15:00:00|27924.5|27904.5|27921|27901|27925|27905|27921|27901|16
1612796700000|2021-02-08 15:05:00|27914.5|27894.5|27927.1|27892.1|27927.1|27894.5|27907.8|27872.8|38
1612797000000|2021-02-08 15:10:00|27924.5|27889.5|27920.6|27900.6|27927.6|27900.6|27920.5|27889.5|5
1612797300000|2021-02-08 15:15:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1612797600000|2021-02-08 15:20:00|27920.6|27900.6|27925|27905|27925.5|27905.5|27920.6|27900.6|7
1612797900000|2021-02-08 15:25:00|27921.2|27901.2|27921|27901|27925.5|27903.5|27917|27890.5|15
1612798200000|2021-02-08 15:30:00|27921.5|27901.5|27921.6|27901.6|27925.5|27905.5|27919|27886.9|16
1612798500000|2021-02-08 15:35:00|27921.5|27901.5|27919|27899|27922.1|27902.1|27916.4|27896.4|17
1612798800000|2021-02-08 15:40:00|27919.5|27899.5|27922|27887|27925|27901.6|27915.5|27887|24
1612799100000|2021-02-08 15:45:00|27922.5|27887.5|27917.4|27897.4|27922.5|27898.6|27917.4|27887.5|7
1612799400000|2021-02-08 15:50:00|27917.9|27897.9|27918.4|27898.4|27918.6|27898.6|27917.4|27897.4|6
1612799700000|2021-02-08 15:55:00|27918.9|27898.9|27918.4|27898.4|27918.9|27898.9|27918.4|27898.4|2
1612800300000|2021-02-08 16:05:00|27920.5|27885.5|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|2
1612800600000|2021-02-08 16:10:00|27918.9|27883.9|27917.4|27897.4|27923.7|27898.9|27915.2|27883.9|8
1612800900000|2021-02-08 16:15:00|27916.9|27896.9|27916.5|27896.5|27916.9|27896.9|27916.5|27896.5|2
1612801200000|2021-02-08 16:20:00|27917.5|27897.5|27930.5|27895.5|27930.5|27897.7|27917|27895.5|6
1612801500000|2021-02-08 16:25:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.5|27897.5|2
1612801800000|2021-02-08 16:30:00|27932.8|27897.8|27925.5|27905.5|27932.8|27905.5|27925.5|27897.8|2
1612802400000|2021-02-08 16:40:00|27923.3|27903.3|27923.3|27888.3|27925.3|27903.3|27922.3|27888.3|7
1612803000000|2021-02-08 16:50:00|27927.8|27892.8|27915.5|27895.5|27927.8|27895.5|27915.5|27887.5|6
1612803300000|2021-02-08 16:55:00|27916.3|27896.3|27925.5|27890.5|27925.5|27896.3|27916.3|27890.5|2
1612803900000|2021-02-08 17:05:00|27912.5|27892.5|27911.3|27891.3|27917.5|27892.5|27911.2|27882.5|8
1612804200000|2021-02-08 17:10:00|27911.2|27891.2|27912.6|27892.6|27917.4|27897.4|27911.2|27891.2|19
1612805100000|2021-02-08 17:25:00|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|1
1612805400000|2021-02-08 17:30:00|27911.9|27891.9|27912.4|27892.4|27912.4|27892.4|27911.7|27891.7|4
1612805700000|2021-02-08 17:35:00|27923.5|27888.5|27915|27895|27927.1|27899.4|27912|27888.5|7
1612806000000|2021-02-08 17:40:00|27923|27888|27914|27894|27923|27898|27914|27887|14
1612806300000|2021-02-08 17:45:00|27914.5|27894.5|27914|27894|27914.5|27894.5|27914|27894|2
1612806600000|2021-02-08 17:50:00|27913.4|27893.4|27911.9|27891.9|27913.4|27893.4|27911.9|27891.9|2
1612806900000|2021-02-08 17:55:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1612807200000|2021-02-08 18:00:00|27911.1|27891.1|27905|27885|27911.1|27891.1|27902|27882|12
1612807500000|2021-02-08 18:05:00|27906.5|27886.5|27906.9|27886.9|27908.4|27888.4|27906.5|27886.5|8
1612807800000|2021-02-08 18:10:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905|27885|3
1612808100000|2021-02-08 18:15:00|27904.5|27884.5|27904|27884|27905|27885|27904|27884|3
1612808400000|2021-02-08 18:20:00|27904.5|27884.5|27905|27885|27905|27885|27903.5|27883.5|3
1612808700000|2021-02-08 18:25:00|27907|27887|27905.5|27885.5|27907.1|27887.1|27905.5|27885.5|8
1612809000000|2021-02-08 18:30:00|27905|27885|27906|27886|27906|27886|27905|27885|2
1612809900000|2021-02-08 18:45:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1612810500000|2021-02-08 18:55:00|27907|27887|27906.5|27886.5|27907|27887|27906.5|27886.5|2
1612810800000|2021-02-08 19:00:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1612811100000|2021-02-08 19:05:00|27907|27887|27907.8|27887.8|27907.8|27887.8|27906.5|27886.5|3
1612812000000|2021-02-08 19:20:00|27908.8|27888.8|27908.8|27888.8|27912|27892|27908.6|27888.6|6
1612812300000|2021-02-08 19:25:00|27912.5|27892.5|27910|27890|27912.5|27892.5|27910|27890|3
1612812900000|2021-02-08 19:35:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|1
1612813200000|2021-02-08 19:40:00|27910.5|27890.5|27911.9|27891.9|27911.9|27891.9|27910.5|27890.5|2
1612813500000|2021-02-08 19:45:00|27912.4|27892.4|27912|27892|27912.4|27892.4|27911.5|27891.5|3
1612813800000|2021-02-08 19:50:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1612814400000|2021-02-08 20:00:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27911.9|27891.9|3
1612814700000|2021-02-08 20:05:00|27912|27892|27912.5|27892.5|27912.5|27892.5|27912|27892|2
1612815000000|2021-02-08 20:10:00|27911.9|27891.9|27912.5|27892.5|27912.5|27892.5|27911.9|27891.9|2
1612815300000|2021-02-08 20:15:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1612815900000|2021-02-08 20:25:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1612816200000|2021-02-08 20:30:00|27910|27890|27901.5|27881.5|27912.5|27890|27895.8|27867.5|20
1612816500000|2021-02-08 20:35:00|27903|27883|27910|27875|27910|27885|27903|27875|3
1612816800000|2021-02-08 20:40:00|27910.5|27875.5|27912.5|27877.5|27912.5|27877.5|27910.5|27875.5|2
1612817100000|2021-02-08 20:45:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1612837800000|2021-02-09 02:30:00|27887.5|27867.5|27887|27867|27887.5|27867.5|27887|27867|2
1612838100000|2021-02-09 02:35:00|27887.5|27867.5|27883|27863|27887.5|27867.5|27883|27863|4
1612838400000|2021-02-09 02:40:00|27889.3|27854.3|27880|27860|27889.3|27862.5|27875|27850.5|14
1612839000000|2021-02-09 02:50:00|27877.8|27857.8|27877.5|27857.5|27877.8|27857.8|27875.5|27855.5|6
1612839300000|2021-02-09 02:55:00|27876.7|27856.7|27878|27858|27878|27858|27875|27855|7
1612839600000|2021-02-09 03:00:00|27878.4|27858.4|27877.5|27857.5|27882.6|27862.6|27877.5|27857.5|41
1612839900000|2021-02-09 03:05:00|27878.5|27858.5|27882.3|27862.3|27882.6|27862.6|27878.5|27858.5|10
1612840200000|2021-02-09 03:10:00|27882.5|27862.5|27883|27863|27883|27863|27882.5|27862.5|2
1612840500000|2021-02-09 03:15:00|27882.5|27862.5|27883|27863|27883.5|27863.5|27882.1|27862.1|5
1612840800000|2021-02-09 03:20:00|27880|27860|27882.5|27862.5|27882.6|27862.6|27880|27860|3
1612841100000|2021-02-09 03:25:00|27883|27863|27882.5|27862.5|27887.6|27867.6|27882.5|27862.5|9
1612841700000|2021-02-09 03:35:00|27883.3|27863.3|27887.5|27867.5|27887.6|27867.6|27883.3|27863.3|5
1612842000000|2021-02-09 03:40:00|27887|27867|27887.5|27867.5|27892.3|27872.3|27886.5|27866.5|23
1612842300000|2021-02-09 03:45:00|27885|27865|27882.5|27862.5|27885.1|27865.1|27877.8|27857.8|16
1612842600000|2021-02-09 03:50:00|27881.7|27861.7|27880|27860|27881.7|27861.7|27880|27860|3
1612843200000|2021-02-09 04:00:00|27880.5|27860.5|27882.5|27862.5|27883|27863|27880.5|27860.5|6
1612844700000|2021-02-09 04:25:00|27879.3|27859.3|27879.3|27859.3|27879.3|27859.3|27879.3|27859.3|1
1612845000000|2021-02-09 04:30:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612845900000|2021-02-09 04:45:00|27878.5|27858.5|27877.5|27857.5|27880.8|27860.8|27877.5|27857.5|7
1612846500000|2021-02-09 04:55:00|27878.4|27858.4|27878|27858|27878.5|27858.5|27877.5|27857.5|4
1612846800000|2021-02-09 05:00:00|27879.5|27859.5|27877.5|27857.5|27880|27860|27877.5|27857.5|7
1612847400000|2021-02-09 05:10:00|27878|27858|27878|27858|27878.4|27858.4|27878|27858|3
1612847700000|2021-02-09 05:15:00|27877.5|27857.5|27880.8|27860.8|27882.5|27862.5|27877.5|27857.5|26
1612848000000|2021-02-09 05:20:00|27881.3|27861.3|27878|27858|27881.3|27861.3|27877.1|27857.1|9
1612848300000|2021-02-09 05:25:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27878|27858|2
1612848600000|2021-02-09 05:30:00|27878.5|27858.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1612848900000|2021-02-09 05:35:00|27878|27858|27880|27860|27880|27860|27878|27858|2
1612849200000|2021-02-09 05:40:00|27882.3|27862.3|27887.5|27867.5|27887.5|27867.5|27882.3|27862.3|30
1612849500000|2021-02-09 05:45:00|27888.4|27868.4|27887.5|27867.5|27888.4|27868.4|27887.5|27867.5|2
1612849800000|2021-02-09 05:50:00|27887|27867|27887.5|27867.5|27887.5|27867.5|27887|27867|2
1612850100000|2021-02-09 05:55:00|27888|27868|27890.8|27870.8|27891.3|27871.3|27888|27868|3
1612850400000|2021-02-09 06:00:00|27891.1|27871.1|27883.8|27863.8|27892.1|27872.1|27883.8|27863.8|9
1612850700000|2021-02-09 06:05:00|27884.1|27864.1|27886.1|27866.1|27887.3|27867.3|27882.5|27862.5|38
1612851000000|2021-02-09 06:10:00|27886.6|27866.6|27886.1|27866.1|27887.1|27867.1|27885.4|27865.4|11
1612851300000|2021-02-09 06:15:00|27887.1|27867.1|27886.1|27866.1|27887.1|27867.1|27885.4|27865.4|12
1612851600000|2021-02-09 06:20:00|27886.6|27866.6|27890.3|27870.3|27891.8|27871.8|27886.6|27866.6|14
1612851900000|2021-02-09 06:25:00|27890.4|27870.4|27888|27868|27891.6|27871.6|27887.5|27867.5|20
1612852200000|2021-02-09 06:30:00|27887.5|27867.5|27885|27865|27888.4|27868.4|27885|27865|13
1612852500000|2021-02-09 06:35:00|27883|27863|27882.5|27862.5|27883|27863|27882.5|27862.5|2
1612852800000|2021-02-09 06:40:00|27883|27863|27885|27865|27885|27865|27883|27863|5
1612853400000|2021-02-09 06:50:00|27887.6|27867.6|27887.5|27867.5|27891.8|27871.8|27887.5|27867.5|9
1612853700000|2021-02-09 06:55:00|27888|27868|27888|27868|27890.3|27870.3|27887.5|27867.5|16
1612854000000|2021-02-09 07:00:00|27887.5|27867.5|27892.5|27872.5|27893|27873|27887.5|27867.5|9
1612854300000|2021-02-09 07:05:00|27892.6|27872.6|27893.4|27873.4|27893.4|27873.4|27891.9|27871.9|11
1612854600000|2021-02-09 07:10:00|27893|27873|27892.5|27872.5|27894.5|27874.5|27891.9|27871.9|12
1612854900000|2021-02-09 07:15:00|27892|27872|27887.5|27867.5|27892|27872|27887.5|27867.5|4
1612855200000|2021-02-09 07:20:00|27888.5|27868.5|27892.5|27872.5|27892.6|27872.6|27888.5|27868.5|6
1612856100000|2021-02-09 07:35:00|27893.5|27873.5|27892.5|27872.5|27896.8|27876.8|27892.5|27872.5|8
1612856400000|2021-02-09 07:40:00|27893|27873|27887.5|27867.5|27895.5|27875.5|27887.5|27867.5|14
1612856700000|2021-02-09 07:45:00|27888|27868|27890|27870|27890|27870|27887.5|27867.5|10
1612857000000|2021-02-09 07:50:00|27892.2|27872.2|27893|27873|27893|27873|27892.2|27872.2|3
1612857300000|2021-02-09 07:55:00|27895.5|27875.5|27897.5|27877.5|27897.6|27877.6|27893|27873|12
1612857600000|2021-02-09 08:00:00|27899.6|27879.6|27900|27880|27903.1|27883.1|27899|27879|12
1612857900000|2021-02-09 08:05:00|27900.5|27880.5|27900.5|27880.5|27900.5|27880.5|27900.5|27880.5|1
1612858500000|2021-02-09 08:15:00|27902.6|27882.6|27903|27883|27903.1|27883.1|27902.6|27882.6|3
1612858800000|2021-02-09 08:20:00|27903.5|27883.5|27903|27883|27903.5|27883.5|27902.1|27882.1|7
1612859400000|2021-02-09 08:30:00|27897.8|27877.8|27898|27878|27898|27878|27897.8|27877.8|2
1612859700000|2021-02-09 08:35:00|27895.7|27875.7|27895.5|27875.5|27895.7|27875.7|27895.5|27875.5|2
1612860000000|2021-02-09 08:40:00|27893.5|27873.5|27890.5|27870.5|27895.5|27875.5|27890.5|27870.5|8
1612860300000|2021-02-09 08:45:00|27888.5|27868.5|27893|27873|27893|27873|27888|27868|16
1612860600000|2021-02-09 08:50:00|27893.4|27873.4|27892.5|27872.5|27893.4|27873.4|27892.1|27872.1|7
1612860900000|2021-02-09 08:55:00|27891.5|27871.5|27890.5|27870.5|27893|27873|27888|27868|8
1612861200000|2021-02-09 09:00:00|27893|27873|27898|27878|27898|27878|27890.5|27870.5|8
1612861500000|2021-02-09 09:05:00|27898.5|27878.5|27908.3|27873.3|27910.5|27879.7|27898.5|27872.5|9
1612861800000|2021-02-09 09:10:00|27898|27878|27897|27877|27898.2|27878.2|27896.7|27876.7|14
1612862100000|2021-02-09 09:15:00|27897.5|27877.5|27892|27872|27897.5|27877.5|27890.5|27870.5|18
1612862400000|2021-02-09 09:20:00|27891|27871|27871.8|27851.8|27891|27871|27870.8|27850.8|41
1612862700000|2021-02-09 09:25:00|27871.7|27851.7|27872.6|27852.6|27881.4|27856.5|27871.1|27839.6|33
1612863000000|2021-02-09 09:30:00|27872.5|27852.5|27871.7|27851.7|27872.5|27852.5|27871.7|27851.7|5
1612863300000|2021-02-09 09:35:00|27870.8|27850.8|27869.4|27849.4|27870.8|27850.8|27869.4|27849.4|5
1612863600000|2021-02-09 09:40:00|27868|27848|27871.4|27851.4|27871.4|27851.4|27865|27845|14
1612863900000|2021-02-09 09:45:00|27871.9|27851.9|27871.9|27851.9|27872.1|27852.1|27871.9|27851.9|4
1612864200000|2021-02-09 09:50:00|27869.7|27849.7|27871.9|27851.9|27871.9|27851.9|27869.7|27849.7|2
1612864500000|2021-02-09 09:55:00|27872.4|27852.4|27872.2|27852.2|27872.5|27852.5|27865|27845|24
1612864800000|2021-02-09 10:00:00|27877.2|27857.2|27877.2|27857.2|27877.2|27857.2|27875|27855|17
1612865100000|2021-02-09 10:05:00|27877.7|27857.7|27875.5|27855.5|27877.7|27857.7|27875|27855|4
1612865700000|2021-02-09 10:15:00|27876|27856|27888.5|27853.5|27896.2|27861.2|27876|27853.5|18
1612866000000|2021-02-09 10:20:00|27889.7|27854.7|27889.7|27854.7|27889.7|27854.7|27889.7|27854.7|1
1612866300000|2021-02-09 10:25:00|27892.2|27857.2|27882.2|27862.2|27892.5|27862.7|27882.2|27857.2|4
1612866600000|2021-02-09 10:30:00|27882.7|27862.7|27885.5|27865.5|27885.5|27865.5|27882.7|27862.7|3
1612866900000|2021-02-09 10:35:00|27880.5|27860.5|27875|27855|27880.5|27860.5|27875|27855|7
1612867200000|2021-02-09 10:40:00|27875.5|27855.5|27880|27860|27880|27860|27875.5|27855.5|5
1612867500000|2021-02-09 10:45:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612868100000|2021-02-09 10:55:00|27881|27861|27885.5|27865.5|27888.5|27865.5|27880.5|27853.5|7
1612868400000|2021-02-09 11:00:00|27895.5|27860.5|27890.1|27870.1|27902.2|27870.1|27887.5|27860.5|11
1612869000000|2021-02-09 11:10:00|27890.5|27870.5|27893.1|27873.1|27893.1|27873.1|27890.5|27870.5|4
1612869300000|2021-02-09 11:15:00|27893|27873|27893.1|27873.1|27893.1|27873.1|27893|27873|2
1612869900000|2021-02-09 11:25:00|27888.6|27868.6|27893|27873|27893.3|27873.3|27888.6|27868.6|4
1612870500000|2021-02-09 11:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1612872000000|2021-02-09 12:00:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1612872300000|2021-02-09 12:05:00|27891.2|27871.2|27893|27873|27893.4|27873.4|27890.9|27870.9|5
1612872900000|2021-02-09 12:15:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1612873200000|2021-02-09 12:20:00|27896|27861|27893|27873|27896|27873.4|27891.2|27861|7
1612873500000|2021-02-09 12:25:00|27906|27871|27900.5|27865.5|27908|27873|27900.5|27865.5|9
1612873800000|2021-02-09 12:30:00|27906.8|27871.8|27900.5|27865.5|27907|27872|27900.5|27865.5|5
1612874100000|2021-02-09 12:35:00|27904.9|27869.9|27905|27870|27905|27870|27904.9|27869.9|2
1612874400000|2021-02-09 12:40:00|27904.9|27869.9|27888|27868|27905.1|27870.1|27887.1|27858.1|22
1612874700000|2021-02-09 12:45:00|27889|27869|27898.8|27863.8|27905.1|27872.6|27888|27863.8|17
1612875000000|2021-02-09 12:50:00|27898.3|27863.3|27898.5|27863.5|27898.5|27863.5|27898.1|27863.1|3
1612875300000|2021-02-09 12:55:00|27888.5|27868.5|27889|27869|27889|27869|27888.5|27868.5|2
1612875600000|2021-02-09 13:00:00|27888.5|27868.5|27886|27866|27888.5|27868.5|27886|27866|4
1612875900000|2021-02-09 13:05:00|27888|27868|27887.5|27867.5|27897.3|27872.5|27887|27862.3|8
1612876200000|2021-02-09 13:10:00|27888|27868|27888.8|27853.8|27890.3|27870.3|27888|27853.8|3
1612876500000|2021-02-09 13:15:00|27890.6|27855.6|27888.8|27853.8|27890.6|27855.6|27888.8|27853.8|2
1612876800000|2021-02-09 13:20:00|27882.8|27862.8|27888.8|27853.8|27897.3|27862.8|27882.8|27853.3|6
1612877100000|2021-02-09 13:25:00|27883.8|27863.8|27887.5|27867.5|27899.9|27868.1|27883.8|27862.4|17
1612877400000|2021-02-09 13:30:00|27888|27868|27888.4|27868.4|27895.3|27868.4|27886|27854.4|18
1612877700000|2021-02-09 13:35:00|27888|27868|27888.5|27868.5|27890.5|27870.5|27888|27868|3
1612878000000|2021-02-09 13:40:00|27887.6|27867.6|27898|27863|27898|27868.1|27887|27854.4|9
1612878300000|2021-02-09 13:45:00|27897.5|27862.5|27882.8|27862.8|27898|27864.8|27882.8|27853.8|34
1612878600000|2021-02-09 13:50:00|27883.8|27863.8|27883.5|27863.5|27883.8|27863.8|27882.4|27862.4|4
1612878900000|2021-02-09 13:55:00|27882.7|27862.7|27882.5|27862.5|27893|27867.9|27882.5|27858|11
1612879200000|2021-02-09 14:00:00|27882.6|27862.6|27886.3|27866.3|27897.5|27868.5|27881|27852.8|27
1612879500000|2021-02-09 14:05:00|27894.8|27859.8|27895.3|27860.3|27896.4|27861.4|27894.8|27859.8|4
1612879800000|2021-02-09 14:10:00|27895|27860|27888.4|27868.4|27895|27868.4|27888.4|27860|2
1612880100000|2021-02-09 14:15:00|27887.5|27867.5|27889.8|27854.8|27890.8|27867.5|27883.9|27854.8|6
1612880400000|2021-02-09 14:20:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1612880700000|2021-02-09 14:25:00|27887|27867|27881.5|27861.5|27889.5|27867|27881|27854.5|4
1612881000000|2021-02-09 14:30:00|27889.5|27854.5|27889.8|27854.8|27895.8|27868.6|27884.5|27854.5|19
1612881300000|2021-02-09 14:35:00|27889|27854|27893.9|27858.9|27893.9|27863.2|27880.5|27854|8
1612881600000|2021-02-09 14:40:00|27895.3|27860.3|27889.3|27854.3|27896.4|27869.6|27889.1|27854.3|18
1612881900000|2021-02-09 14:45:00|27879.5|27859.5|27879.5|27859.5|27894.5|27861|27879.5|27853.5|12
1612882200000|2021-02-09 14:50:00|27879|27859|27882.5|27847.5|27882.7|27859|27877.3|27843.2|9
1612882500000|2021-02-09 14:55:00|27883.5|27848.5|27876|27856|27888.2|27859|27876|27848.5|11
1612882800000|2021-02-09 15:00:00|27875.5|27855.5|27876|27856|27882.7|27856|27873.9|27847.7|7
1612883100000|2021-02-09 15:05:00|27884.5|27849.5|27888.5|27853.5|27888.5|27853.5|27884.5|27849.5|5
1612883700000|2021-02-09 15:15:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1612884600000|2021-02-09 15:30:00|27881.5|27861.5|27888|27853|27895.4|27868.4|27881.5|27853|17
1612884900000|2021-02-09 15:35:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1612885200000|2021-02-09 15:40:00|27881.9|27861.9|27881.9|27861.9|27881.9|27861.9|27881.9|27861.9|1
1612885500000|2021-02-09 15:45:00|27882.4|27862.4|27882.4|27862.4|27884.2|27864.2|27882.4|27862.4|4
1612885800000|2021-02-09 15:50:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612886100000|2021-02-09 15:55:00|27882.4|27862.4|27882.9|27862.9|27883.4|27863.4|27882.4|27862.4|3
1612886400000|2021-02-09 16:00:00|27884.1|27864.1|27883.4|27863.4|27884.1|27864.1|27882.1|27862.1|4
1612886700000|2021-02-09 16:05:00|27883.5|27863.5|27887.4|27867.4|27887.4|27867.4|27883.5|27863.5|4
1612887000000|2021-02-09 16:10:00|27886.9|27866.9|27885|27865|27886.9|27866.9|27884.5|27864.5|4
1612887300000|2021-02-09 16:15:00|27886.9|27866.9|27885|27865|27888.4|27868.4|27885|27865|3
1612887600000|2021-02-09 16:20:00|27884.5|27864.5|27886.3|27866.3|27887.4|27867.4|27884.5|27864.5|7
1612887900000|2021-02-09 16:25:00|27886.9|27866.9|27881.5|27861.5|27887.7|27866.9|27879.2|27852.7|15
1612888200000|2021-02-09 16:30:00|27888.5|27853.5|27888|27853|27888.5|27862.5|27882.5|27853|4
1612888500000|2021-02-09 16:35:00|27882|27862|27883.4|27863.4|27883.5|27863.5|27882|27862|5
1612888800000|2021-02-09 16:40:00|27883.5|27863.5|27883.4|27863.4|27883.5|27863.5|27883.4|27863.4|2
1612889100000|2021-02-09 16:45:00|27882.9|27862.9|27883.4|27863.4|27883.4|27863.4|27880|27860|6
1612889400000|2021-02-09 16:50:00|27882.9|27862.9|27878.7|27858.7|27888.2|27862.9|27877.9|27852.2|12
1612889700000|2021-02-09 16:55:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612890000000|2021-02-09 17:00:00|27887.7|27852.7|27880.5|27860.5|27888|27860.5|27878.7|27852.7|8
1612890600000|2021-02-09 17:10:00|27888|27853|27880.5|27860.5|27888|27860.5|27880.5|27852|3
1612890900000|2021-02-09 17:15:00|27881|27861|27880|27860|27881|27861|27880|27860|3
1612891200000|2021-02-09 17:20:00|27881|27861|27880|27860|27883.4|27863.4|27880|27860|4
1612891800000|2021-02-09 17:30:00|27879.5|27859.5|27878.5|27858.5|27879.5|27859.5|27878.5|27858.5|2
1612892100000|2021-02-09 17:35:00|27878|27858|27876|27856|27878.5|27858.5|27876|27856|4
1612893000000|2021-02-09 17:50:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1612893300000|2021-02-09 17:55:00|27876.1|27856.1|27874.5|27854.5|27883|27856.1|27874.5|27847.5|6
1612893900000|2021-02-09 18:05:00|27876.5|27856.5|27876.5|27856.5|27877|27857|27876.5|27856.5|3
1612894500000|2021-02-09 18:15:00|27877|27857|27879|27859|27879|27859|27876.5|27856.5|5
1612894800000|2021-02-09 18:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1612896900000|2021-02-09 18:55:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1612897200000|2021-02-09 19:00:00|27879.4|27859.4|27879.5|27859.5|27884.4|27864.4|27879.4|27859.4|9
1612899000000|2021-02-09 19:30:00|27878.4|27858.4|27872.4|27852.4|27878.4|27858.4|27869|27849|16
1612899300000|2021-02-09 19:35:00|27872.9|27852.9|27869|27849|27872.9|27852.9|27869|27849|3
1612899600000|2021-02-09 19:40:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1612899900000|2021-02-09 19:45:00|27872.4|27852.4|27872.9|27852.9|27872.9|27852.9|27872.4|27852.4|2
1612900200000|2021-02-09 19:50:00|27871.6|27851.6|27868.5|27848.5|27871.6|27851.6|27868.5|27848.5|2
1612900500000|2021-02-09 19:55:00|27869|27849|27872.6|27852.6|27873.1|27853.1|27868.5|27848.5|20
1612900800000|2021-02-09 20:00:00|27872.5|27852.5|27873.5|27853.5|27873.5|27853.5|27872.5|27852.5|2
1612901100000|2021-02-09 20:05:00|27874|27854|27874.5|27854.5|27875.5|27855.5|27874|27854|6
1612901700000|2021-02-09 20:15:00|27874|27854|27873.5|27853.5|27874|27854|27873.5|27853.5|2
1612902600000|2021-02-09 20:30:00|27874|27854|27874|27854|27874|27854|27874|27854|1
1612903800000|2021-02-09 20:50:00|27874.5|27854.5|27873.5|27853.5|27876|27856|27873.5|27853.5|5
1612904100000|2021-02-09 20:55:00|27874|27854|27875.5|27855.5|27876|27856|27874|27854|8
1612924200000|2021-02-10 02:30:00|27882|27847|27882|27847|27882|27847|27882|27847|1
1612924500000|2021-02-10 02:35:00|27882.5|27847.5|27882|27847|27882.5|27847.5|27882|27847|2
1612925100000|2021-02-10 02:45:00|27878.5|27843.5|27872|27852|27883|27852|27871|27843.5|8
1612925400000|2021-02-10 02:50:00|27872.5|27852.5|27873|27853|27873|27853|27872|27852|8
1612925700000|2021-02-10 02:55:00|27873.5|27853.5|27873|27853|27873.5|27853.5|27873|27853|2
1612926000000|2021-02-10 03:00:00|27875.5|27855.5|27886|27851|27888.5|27857.5|27875.5|27851|8
1612926300000|2021-02-10 03:05:00|27885.5|27850.5|27880.5|27845.5|27885.5|27850.5|27880.5|27845.5|6
1612926900000|2021-02-10 03:15:00|27879|27844|27878.5|27843.5|27880.5|27845.5|27878|27843|4
1612927200000|2021-02-10 03:20:00|27879|27844|27879|27844|27879|27844|27879|27844|1
1612929000000|2021-02-10 03:50:00|27878.5|27843.5|27878|27843|27878.5|27843.5|27878|27843|2
1612930500000|2021-02-10 04:15:00|27879|27844|27879.5|27844.5|27879.5|27844.5|27879|27844|2
1612930800000|2021-02-10 04:20:00|27880|27845|27880|27845|27880.5|27845.5|27880|27845|3
1612932300000|2021-02-10 04:45:00|27880.5|27845.5|27880|27845|27880.8|27845.8|27880|27845|5
1612932600000|2021-02-10 04:50:00|27871.5|27851.5|27880.5|27845.5|27882|27856.5|27865.5|27840.5|26
1612932900000|2021-02-10 04:55:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1612933200000|2021-02-10 05:00:00|27883.5|27848.5|27885|27850|27885.5|27850.5|27883|27848|8
1612933500000|2021-02-10 05:05:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612935000000|2021-02-10 05:30:00|27887|27852|27887.5|27852.5|27887.5|27852.5|27887|27852|2
1612935300000|2021-02-10 05:35:00|27886.6|27851.6|27887|27852|27887.5|27852.5|27885.5|27850.5|4
1612935600000|2021-02-10 05:40:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612935900000|2021-02-10 05:45:00|27888|27853|27882.5|27862.5|27889|27864.3|27881.5|27853|7
1612936200000|2021-02-10 05:50:00|27882.7|27862.7|27892.5|27857.5|27895.3|27864|27882.5|27857.5|9
1612936500000|2021-02-10 05:55:00|27893.5|27858.5|27893|27858|27902.8|27867.8|27890|27855|12
1612936800000|2021-02-10 06:00:00|27893.5|27858.5|27899|27864|27902|27875|27893|27858.5|15
1612937100000|2021-02-10 06:05:00|27899.5|27864.5|27896.5|27861.5|27903.5|27874|27894|27861.5|16
1612937400000|2021-02-10 06:10:00|27890|27870|27896.5|27861.5|27898.5|27870|27890|27861.5|3
1612937700000|2021-02-10 06:15:00|27895.5|27860.5|27895|27860|27895.5|27860.5|27895|27860|2
1612938000000|2021-02-10 06:20:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1612938300000|2021-02-10 06:25:00|27887.5|27867.5|27890|27855|27890.5|27867.5|27887|27855|4
1612938900000|2021-02-10 06:35:00|27884|27864|27895|27860|27895|27864|27884|27859.5|3
1612939500000|2021-02-10 06:45:00|27888|27868|27886.5|27866.5|27895.5|27868|27886.5|27860|5
1612939800000|2021-02-10 06:50:00|27887|27867|27887|27867|27887|27867|27886.5|27866.5|3
1612940100000|2021-02-10 06:55:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1612940400000|2021-02-10 07:00:00|27888.5|27868.5|27905.3|27870.3|27905.3|27870.3|27887.3|27862.1|22
1612940700000|2021-02-10 07:05:00|27903|27868|27890.1|27870.1|27903|27870.1|27890.1|27860|8
1612941000000|2021-02-10 07:10:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1612941300000|2021-02-10 07:15:00|27887.8|27867.8|27888|27868|27888|27868|27887.8|27867.8|2
1612941600000|2021-02-10 07:20:00|27887.5|27867.5|27882|27862|27890.5|27868.5|27881.5|27854.5|12
1612941900000|2021-02-10 07:25:00|27881.5|27861.5|27882|27862|27885|27865|27881.5|27861.5|9
1612942200000|2021-02-10 07:30:00|27885.5|27850.5|27887.5|27852.5|27889.5|27861.5|27877.5|27850.5|13
1612942500000|2021-02-10 07:35:00|27890|27855|27890|27855|27890.5|27855.5|27890|27855|3
1612943400000|2021-02-10 07:50:00|27883|27863|27895.5|27860.5|27896.5|27864.8|27883|27860.5|7
1612943700000|2021-02-10 07:55:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1612944000000|2021-02-10 08:00:00|27899.5|27864.5|27897.5|27862.5|27899.5|27864.5|27897.5|27862.5|2
1612944300000|2021-02-10 08:05:00|27898.5|27863.5|27900|27865|27900.5|27865.5|27898.5|27863.5|4
1612944600000|2021-02-10 08:10:00|27900.2|27865.2|27902.5|27867.5|27905.3|27877|27893|27865|10
1612944900000|2021-02-10 08:15:00|27900.5|27865.5|27900|27865|27900.5|27865.5|27900|27865|2
1612945200000|2021-02-10 08:20:00|27894.8|27859.8|27897.5|27862.5|27897.5|27862.5|27894.8|27859.8|3
1612945500000|2021-02-10 08:25:00|27900.5|27865.5|27898|27863|27905.3|27870.3|27894.8|27859.8|12
1612946400000|2021-02-10 08:40:00|27895.5|27860.5|27897.5|27862.5|27897.5|27862.5|27895.5|27860.5|4
1612946700000|2021-02-10 08:45:00|27896.6|27861.6|27897.5|27862.5|27897.5|27862.5|27896.6|27861.6|2
1612947600000|2021-02-10 09:00:00|27900|27865|27900.5|27865.5|27902.5|27867.5|27897.5|27862.5|19
1612947900000|2021-02-10 09:05:00|27902.5|27867.5|27898|27878|27902.5|27879.8|27897|27867.5|5
1612948200000|2021-02-10 09:10:00|27899.8|27879.8|27910.7|27875.7|27915.5|27888.7|27899.8|27875|12
1612948500000|2021-02-10 09:15:00|27905.4|27885.4|27901.4|27881.4|27911|27885.4|27900.5|27876|9
1612948800000|2021-02-10 09:20:00|27911.7|27876.7|27912.5|27877.5|27912.8|27877.8|27911.7|27876.7|3
1612949400000|2021-02-10 09:30:00|27898.3|27878.3|27895.5|27875.5|27899.2|27879.2|27895.5|27875.5|12
1612949700000|2021-02-10 09:35:00|27896.5|27876.5|27907.8|27872.8|27907.8|27882.7|27896.5|27872.8|19
1612950000000|2021-02-10 09:40:00|27908.4|27873.4|27902.7|27882.7|27910.8|27883.1|27902.4|27873.4|6
1612950300000|2021-02-10 09:45:00|27907.8|27872.8|27902.7|27882.7|27907.8|27882.7|27902.7|27872.8|2
1612950900000|2021-02-10 09:55:00|27904.1|27884.1|27902.7|27882.7|27904.1|27884.1|27902.7|27882.7|3
1612952100000|2021-02-10 10:15:00|27904|27884|27912.8|27877.8|27912.8|27887.6|27902.7|27877.8|6
1612952400000|2021-02-10 10:20:00|27907.8|27872.8|27902.7|27882.7|27907.8|27882.7|27902.7|27872.8|2
1612952700000|2021-02-10 10:25:00|27912.8|27877.8|27912.8|27877.8|27912.8|27877.8|27912.8|27877.8|1
1612954800000|2021-02-10 11:00:00|27903.6|27883.6|27910.2|27875.2|27910.2|27883.6|27903.6|27872.8|3
1612955100000|2021-02-10 11:05:00|27911.5|27876.5|27912.8|27877.8|27912.8|27877.8|27911.5|27876.5|2
1612955700000|2021-02-10 11:15:00|27913.8|27878.8|27907.7|27887.7|27913.8|27887.7|27907.7|27878.8|2
1612956300000|2021-02-10 11:25:00|27910.3|27890.3|27908|27888|27910.3|27890.3|27908|27888|2
1612956600000|2021-02-10 11:30:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1612958400000|2021-02-10 12:00:00|27906.8|27886.8|27906.8|27886.8|27906.8|27886.8|27906.8|27886.8|1
1612958700000|2021-02-10 12:05:00|27912.5|27877.5|27902.5|27882.5|27912.5|27882.5|27902.5|27877.5|2
1612959000000|2021-02-10 12:10:00|27904.5|27884.5|27906.8|27886.8|27906.8|27886.8|27904.5|27884.5|2
1612961700000|2021-02-10 12:55:00|27912.3|27877.3|27912.5|27877.5|27912.5|27877.5|27912.3|27877.3|2
1612962000000|2021-02-10 13:00:00|27912.8|27877.8|27907.8|27872.8|27912.8|27877.8|27905.7|27870.7|3
1612962300000|2021-02-10 13:05:00|27908.8|27873.8|27909.1|27874.1|27909.1|27874.1|27908.8|27873.8|2
1612962900000|2021-02-10 13:15:00|27903.8|27883.8|27908.8|27888.8|27908.9|27888.9|27903.8|27883.8|12
1612963200000|2021-02-10 13:20:00|27913.6|27878.6|27913.6|27878.6|27913.6|27878.6|27913.6|27878.6|1
1612963500000|2021-02-10 13:25:00|27909.1|27889.1|27907.5|27887.5|27913.6|27889.1|27907.5|27878.6|5
1612963800000|2021-02-10 13:30:00|27908.8|27888.8|27902.2|27867.2|27913.6|27888.8|27892.7|27867.1|39
1612964100000|2021-02-10 13:35:00|27902.5|27867.5|27902.4|27882.4|27902.5|27882.5|27897.4|27867.5|26
1612964400000|2021-02-10 13:40:00|27902.1|27882.1|27907.2|27872.2|27907.2|27882.4|27897.1|27872.2|9
1612964700000|2021-02-10 13:45:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27906.7|27871.7|4
1612965000000|2021-02-10 13:50:00|27905.9|27870.9|27908.4|27873.4|27908.6|27873.6|27905.9|27870.9|6
1612965600000|2021-02-10 14:00:00|27908.3|27873.3|27914.1|27879.1|27914.1|27882.9|27902.9|27872.5|8
1612965900000|2021-02-10 14:05:00|27913.7|27878.7|27908.4|27873.4|27913.7|27883.1|27902.8|27873.4|5
1612966200000|2021-02-10 14:10:00|27908.6|27873.6|27908.6|27873.6|27908.6|27873.6|27908.6|27873.6|1
1612966500000|2021-02-10 14:15:00|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|1
1612966800000|2021-02-10 14:20:00|27909.1|27874.1|27908|27873|27909.1|27874.1|27908|27873|2
1612967100000|2021-02-10 14:25:00|27907.5|27872.5|27908.2|27873.2|27908.2|27873.2|27907.5|27872.5|5
1612967400000|2021-02-10 14:30:00|27908.7|27873.7|27909|27874|27909|27874|27907.2|27872.2|6
1612967700000|2021-02-10 14:35:00|27909.5|27874.5|27909|27874|27909.5|27874.5|27909|27874|2
1612968000000|2021-02-10 14:40:00|27908.2|27873.2|27907.7|27872.7|27908.2|27873.2|27907.2|27872.2|5
1612968600000|2021-02-10 14:50:00|27907.2|27872.2|27912.9|27877.9|27912.9|27882.9|27902.9|27872.2|3
1612968900000|2021-02-10 14:55:00|27912.7|27877.7|27912.2|27877.2|27912.7|27877.7|27912.2|27877.2|2
1612969200000|2021-02-10 15:00:00|27912|27877|27912|27877|27912.2|27877.2|27912|27877|3
1612969800000|2021-02-10 15:10:00|27905.5|27885.5|27907|27887|27907.5|27887.5|27905.5|27885.5|6
1612970400000|2021-02-10 15:20:00|27907.7|27887.7|27912.5|27892.5|27923.3|27893|27907.7|27882.8|17
1612970700000|2021-02-10 15:25:00|27912|27892|27910.5|27890.5|27912|27892|27910.5|27890.5|7
1612971000000|2021-02-10 15:30:00|27912|27892|27921.9|27886.9|27921.9|27893.3|27911|27881.9|14
1612971600000|2021-02-10 15:40:00|27920|27885|27921.9|27886.9|27921.9|27892.1|27910|27881.9|16
1612971900000|2021-02-10 15:45:00|27912.3|27892.3|27926.9|27891.9|27926.9|27897.1|27912.3|27886.9|6
1612972200000|2021-02-10 15:50:00|27922.1|27887.1|27921.9|27886.9|27922.1|27887.1|27921.9|27886.9|2
1612972800000|2021-02-10 16:00:00|27912.1|27892.1|27916.4|27881.4|27916.9|27892.1|27910.5|27881.4|8
1612973100000|2021-02-10 16:05:00|27916.9|27881.9|27911.5|27891.5|27918.6|27891.6|27911.5|27881.9|7
1612973400000|2021-02-10 16:10:00|27910.6|27890.6|27911.6|27891.6|27912.1|27892.1|27908.9|27888.9|4
1612973700000|2021-02-10 16:15:00|27911.1|27891.1|27905.5|27885.5|27911.1|27891.1|27905.5|27885.5|8
1612974000000|2021-02-10 16:20:00|27904.5|27884.5|27904.5|27884.5|27904.5|27884.5|27904.5|27884.5|1
1612974300000|2021-02-10 16:25:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1612974600000|2021-02-10 16:30:00|27903.5|27883.5|27905.8|27870.8|27905.8|27883.5|27900|27868.6|8
1612974900000|2021-02-10 16:35:00|27911.4|27876.4|27901|27881|27911.4|27881.6|27901|27876.4|4
1612975200000|2021-02-10 16:40:00|27900.5|27880.5|27911.9|27876.9|27911.9|27880.5|27900.5|27876.9|2
1612975500000|2021-02-10 16:45:00|27911.5|27876.5|27902.5|27882.5|27911.5|27882.5|27902.5|27876|3
1612976100000|2021-02-10 16:55:00|27905|27885|27902.5|27882.5|27905|27885|27902|27882|6
1612976400000|2021-02-10 17:00:00|27903|27883|27907.6|27887.6|27907.6|27887.6|27903|27883|4
1612976700000|2021-02-10 17:05:00|27906.1|27886.1|27906.5|27886.5|27906.6|27886.6|27906.1|27886.1|3
1612977300000|2021-02-10 17:15:00|27906|27886|27904|27884|27906|27886|27904|27884|2
1612977900000|2021-02-10 17:25:00|27903.6|27883.6|27904.5|27884.5|27904.5|27884.5|27903.1|27883.1|4
1612978200000|2021-02-10 17:30:00|27905|27885|27905.6|27885.6|27905.6|27885.6|27905|27885|2
1612978500000|2021-02-10 17:35:00|27912.6|27877.6|27912.6|27877.6|27912.6|27877.6|27912.6|27877.6|1
1612978800000|2021-02-10 17:40:00|27907.1|27887.1|27908.4|27888.4|27908.4|27888.4|27907.1|27887.1|3
1612979100000|2021-02-10 17:45:00|27907.1|27887.1|27907.1|27887.1|27907.1|27887.1|27907.1|27887.1|1
1612979400000|2021-02-10 17:50:00|27906.3|27886.3|27900.6|27880.6|27906.3|27886.3|27898.4|27878.4|11
1612979700000|2021-02-10 17:55:00|27901.1|27881.1|27900.6|27880.6|27901.1|27881.1|27900.6|27880.6|2
1612980600000|2021-02-10 18:10:00|27901.1|27881.1|27906.2|27886.2|27906.2|27886.2|27901.1|27881.1|11
1612981500000|2021-02-10 18:25:00|27905.7|27885.7|27911.5|27876.5|27911.5|27885.7|27903.5|27876.5|3
1612981800000|2021-02-10 18:30:00|27905|27885|27906.8|27886.8|27906.8|27886.8|27905|27885|3
1612982100000|2021-02-10 18:35:00|27909|27889|27906.3|27886.3|27914.8|27889.6|27906.3|27877.4|20
1612982400000|2021-02-10 18:40:00|27906.5|27886.5|27907.5|27887.5|27907.5|27887.5|27906.5|27886.5|2
1612982700000|2021-02-10 18:45:00|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|1
1612983600000|2021-02-10 19:00:00|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|1
1612983900000|2021-02-10 19:05:00|27905.6|27885.6|27917.1|27882.1|27917.6|27885.6|27905.6|27882.1|3
1612986600000|2021-02-10 19:50:00|27918.1|27883.1|27917.5|27897.5|27918.1|27897.5|27913.1|27883.1|6
1612986900000|2021-02-10 19:55:00|27918|27898|27915.9|27895.9|27918|27898|27914|27894|5
1612987200000|2021-02-10 20:00:00|27915.8|27895.8|27914.5|27894.5|27923.5|27896.5|27914.5|27888.5|5
1612987500000|2021-02-10 20:05:00|27919|27884|27917|27897|27924.7|27897|27917|27884|12
1612987800000|2021-02-10 20:10:00|27918|27898|27924|27904|27936|27908.5|27918|27893.8|29
1612988100000|2021-02-10 20:15:00|27924.5|27904.5|27929.5|27909.5|27935.5|27909.5|27924.5|27899.4|15
1612989000000|2021-02-10 20:30:00|27928.5|27908.5|27930.9|27910.9|27933.5|27913.5|27926|27906|26
1612989300000|2021-02-10 20:35:00|27931.4|27911.4|27932|27912|27932|27912|27931.4|27911.4|2
1612989600000|2021-02-10 20:40:00|27931.5|27911.5|27933|27913|27941.4|27916.5|27931.5|27905.1|12
1612989900000|2021-02-10 20:45:00|27932.5|27912.5|27928.8|27908.8|27932.5|27912.5|27928.8|27908.8|3
1612990200000|2021-02-10 20:50:00|27929.3|27909.3|27936.5|27901.5|27938|27909.8|27928.5|27898|10
1612990500000|2021-02-10 20:55:00|27930|27910|27932.5|27912.5|27933.5|27913.5|27930|27910|5
1613010600000|2021-02-11 02:30:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1613013000000|2021-02-11 03:10:00|27922.5|27887.5|27925|27890|27925.5|27890.5|27922.5|27887.5|3
1613014200000|2021-02-11 03:30:00|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|1
1613014500000|2021-02-11 03:35:00|27918|27898|27917.5|27897.5|27918|27898|27917.5|27897.5|2
1613014800000|2021-02-11 03:40:00|27917|27897|27917|27897|27917|27897|27917|27897|1
1613015100000|2021-02-11 03:45:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1613015700000|2021-02-11 03:55:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1613016600000|2021-02-11 04:10:00|27920.3|27900.3|27920.5|27900.5|27920.5|27900.5|27920.3|27900.3|2
1613019300000|2021-02-11 04:55:00|27925|27890|27925.5|27890.5|27925.5|27890.5|27925|27890|2
1613019600000|2021-02-11 05:00:00|27922.5|27887.5|27923|27888|27923|27888|27922.5|27887.5|2
1613020200000|2021-02-11 05:10:00|27920|27885|27920.5|27885.5|27920.5|27885.5|27920|27885|2
1613023200000|2021-02-11 06:00:00|27918.3|27883.3|27917.5|27882.5|27918.3|27883.3|27917.5|27882.5|2
1613025600000|2021-02-11 06:40:00|27915.3|27880.3|27917.5|27882.5|27917.5|27882.5|27915.3|27880.3|2
1613025900000|2021-02-11 06:45:00|27919.5|27884.5|27917.5|27882.5|27919.5|27884.5|27917.5|27882.5|4
1613026500000|2021-02-11 06:55:00|27915.5|27880.5|27928.5|27893.5|27928.5|27893.5|27915.5|27880.5|13
1613026800000|2021-02-11 07:00:00|27929.5|27894.5|27930|27895|27931|27896|27929.5|27894.5|6
1613027100000|2021-02-11 07:05:00|27927.5|27892.5|27922|27887|27928|27893|27914|27879|10
1613027400000|2021-02-11 07:10:00|27913|27878|27910|27875|27922.5|27887.5|27903|27875|17
1613027700000|2021-02-11 07:15:00|27903|27883|27918|27883|27922.5|27888.1|27903|27883|15
1613028300000|2021-02-11 07:25:00|27915.5|27880.5|27915|27880|27915.5|27880.5|27915|27880|2
1613028600000|2021-02-11 07:30:00|27915.7|27880.7|27917.8|27882.8|27918|27883|27915.7|27880.7|5
1613028900000|2021-02-11 07:35:00|27925.5|27890.5|27920.5|27885.5|27925.5|27890.5|27920.5|27885.5|3
1613030100000|2021-02-11 07:55:00|27920|27885|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|3
1613030400000|2021-02-11 08:00:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|4
1613030700000|2021-02-11 08:05:00|27920.5|27885.5|27918|27883|27920.5|27885.5|27915.5|27880.5|4
1613031000000|2021-02-11 08:10:00|27915.5|27880.5|27920|27885|27920|27885|27915.5|27880.5|4
1613031300000|2021-02-11 08:15:00|27918.3|27883.3|27920|27885|27920.5|27885.5|27917.5|27882.5|5
1613031600000|2021-02-11 08:20:00|27925.5|27890.5|27927.5|27892.5|27934.5|27899.5|27922.5|27887.5|11
1613031900000|2021-02-11 08:25:00|27923.2|27888.2|27922.5|27887.5|27927.5|27892.5|27922.5|27887.5|6
1613032200000|2021-02-11 08:30:00|27928|27893|27927.5|27892.5|27928|27893|27925|27890|4
1613032500000|2021-02-11 08:35:00|27927|27892|27927|27892|27927|27892|27927|27892|1
1613032800000|2021-02-11 08:40:00|27927.5|27892.5|27927|27892|27927.5|27892.5|27925|27890|6
1613033100000|2021-02-11 08:45:00|27926.5|27891.5|27927|27892|27927|27892|27926.5|27891.5|2
1613033400000|2021-02-11 08:50:00|27926.5|27891.5|27930|27895|27930.5|27895.5|27926.5|27891.5|6
1613033700000|2021-02-11 08:55:00|27929.5|27894.5|27924.5|27889.5|27929.5|27894.5|27924.5|27889.5|5
1613034000000|2021-02-11 09:00:00|27926.1|27891.1|27926|27891|27930|27895|27922.5|27887.5|29
1613034300000|2021-02-11 09:05:00|27926.5|27891.5|27926.5|27891.5|27926.5|27891.5|27926.5|27891.5|1
1613034600000|2021-02-11 09:10:00|27926|27891|27922.5|27887.5|27926|27895.5|27915|27887.5|11
1613034900000|2021-02-11 09:15:00|27922.8|27887.8|27927.5|27892.5|27927.5|27897.5|27917.4|27887.8|4
1613035200000|2021-02-11 09:20:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1613035500000|2021-02-11 09:25:00|27927.5|27892.5|27923.7|27888.7|27927.5|27892.5|27923.7|27888.7|13
1613035800000|2021-02-11 09:30:00|27924.2|27889.2|27924.7|27889.7|27924.9|27889.9|27924.2|27889.2|3
1613036700000|2021-02-11 09:45:00|27915.2|27895.2|27923.7|27888.7|27923.7|27895.7|27915.2|27888.7|3
1613037000000|2021-02-11 09:50:00|27921.5|27886.5|27922|27887|27923|27888|27921.5|27886.5|6
1613037600000|2021-02-11 10:00:00|27923|27888|27924.7|27889.7|27924.7|27889.7|27923|27888|2
1613037900000|2021-02-11 10:05:00|27924.2|27889.2|27924.2|27889.2|27924.2|27889.2|27924.2|27889.2|1
1613038200000|2021-02-11 10:10:00|27925|27890|27925.5|27890.5|27925.5|27890.5|27925|27890|2
1613038500000|2021-02-11 10:15:00|27915.2|27895.2|27922|27887|27923|27895.2|27915.2|27886.5|7
1613039100000|2021-02-11 10:25:00|27923|27888|27923.5|27888.5|27923.5|27888.5|27923|27888|2
1613040000000|2021-02-11 10:40:00|27923|27888|27923.5|27888.5|27923.5|27888.5|27922.5|27887.5|6
1613040300000|2021-02-11 10:45:00|27923|27888|27923|27888|27923|27888|27923|27888|1
1613040900000|2021-02-11 10:55:00|27924|27889|27926|27891|27926.5|27891.5|27924|27889|4
1613042100000|2021-02-11 11:15:00|27925.2|27890.2|27924.9|27889.9|27925.9|27890.9|27924.9|27889.9|4
1613042400000|2021-02-11 11:20:00|27925.7|27890.7|27926.5|27891.5|27928|27893|27925.7|27890.7|8
1613042700000|2021-02-11 11:25:00|27926|27891|27924.5|27889.5|27926|27891|27924.5|27889.5|2
1613044800000|2021-02-11 12:00:00|27924.3|27889.3|27922.5|27887.5|27924.3|27889.3|27922.1|27887.1|9
1613046600000|2021-02-11 12:30:00|27921.1|27886.1|27921.1|27886.1|27921.1|27886.1|27921.1|27886.1|1
1613046900000|2021-02-11 12:35:00|27920.6|27885.6|27916|27881|27921.6|27886.6|27915|27880|21
1613047200000|2021-02-11 12:40:00|27910.5|27890.5|27910.5|27890.5|27910.8|27890.8|27910.5|27890.5|3
1613048100000|2021-02-11 12:55:00|27911|27891|27920.5|27885.5|27921|27891|27911|27885.5|3
1613049000000|2021-02-11 13:10:00|27910.8|27890.8|27916.5|27881.5|27916.5|27890.9|27910.5|27881|6
1613049300000|2021-02-11 13:15:00|27916|27881|27916.2|27881.2|27916.5|27881.5|27915.5|27880.5|6
1613049900000|2021-02-11 13:25:00|27916.5|27881.5|27916.5|27881.5|27916.5|27881.5|27915.5|27880.5|5
1613050200000|2021-02-11 13:30:00|27916.2|27881.2|27916.4|27881.4|27918|27883|27916.2|27881.2|6
1613050500000|2021-02-11 13:35:00|27915.9|27880.9|27915|27880|27915.9|27880.9|27915|27880|3
1613050800000|2021-02-11 13:40:00|27908|27888|27915.5|27880.5|27916.4|27888.5|27908|27880.5|5
1613051400000|2021-02-11 13:50:00|27916|27881|27916.2|27881.2|27916.2|27881.2|27916|27881|2
1613052000000|2021-02-11 14:00:00|27916.3|27881.3|27916.5|27881.5|27917.5|27882.5|27916.3|27881.3|9
1613052300000|2021-02-11 14:05:00|27919.5|27884.5|27916|27881|27919.5|27889.2|27909.2|27880.5|8
1613052900000|2021-02-11 14:15:00|27915.5|27880.5|27914.5|27879.5|27915.5|27880.5|27914.5|27879.5|3
1613053200000|2021-02-11 14:20:00|27914|27879|27913|27878|27914|27879|27913|27878|5
1613053500000|2021-02-11 14:25:00|27914|27879|27906.5|27886.5|27914|27886.5|27904.5|27879|6
1613054400000|2021-02-11 14:40:00|27906|27886|27905.5|27885.5|27906|27886|27905.5|27885.5|2
1613054700000|2021-02-11 14:45:00|27906|27886|27905.5|27870.5|27911|27886.5|27903|27868|44
1613055000000|2021-02-11 14:50:00|27906|27871|27912.5|27877.5|27915|27880|27906|27871|25
1613055300000|2021-02-11 14:55:00|27915|27880|27914|27879|27915|27880|27911.5|27876.5|13
1613055600000|2021-02-11 15:00:00|27913|27878|27909|27874|27913|27878|27908.4|27873.4|5
1613055900000|2021-02-11 15:05:00|27908.5|27873.5|27907.5|27872.5|27908.5|27873.5|27906.5|27871.5|7
1613056200000|2021-02-11 15:10:00|27909|27874|27907.5|27872.5|27909|27874|27907.5|27872.5|2
1613057100000|2021-02-11 15:25:00|27908|27873|27907.5|27872.5|27908|27873|27907.5|27872.5|2
1613057700000|2021-02-11 15:35:00|27909.3|27874.3|27914.5|27879.5|27915|27880|27909.3|27874.3|3
1613058000000|2021-02-11 15:40:00|27914.4|27879.4|27916|27881|27916|27881|27914.4|27879.4|5
1613058300000|2021-02-11 15:45:00|27916.5|27881.5|27914|27879|27916.5|27881.5|27910.5|27875.5|5
1613058600000|2021-02-11 15:50:00|27913.5|27878.5|27913.5|27878.5|27913.5|27878.5|27913.5|27878.5|1
1613058900000|2021-02-11 15:55:00|27914|27879|27925|27890|27928|27893|27914|27879|21
1613059200000|2021-02-11 16:00:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27923.8|27888.8|3
1613059500000|2021-02-11 16:05:00|27925|27890|27924.5|27889.5|27925|27890|27924.5|27889.5|3
1613060100000|2021-02-11 16:15:00|27923.4|27888.4|27924.5|27889.5|27924.5|27889.5|27923.4|27888.4|2
1613060400000|2021-02-11 16:20:00|27926.5|27891.5|27924.5|27889.5|27929|27894|27923.2|27888.2|7
1613060700000|2021-02-11 16:25:00|27925|27890|27928.5|27893.5|27928.5|27893.5|27925|27890|3
1613061000000|2021-02-11 16:30:00|27929|27894|27928.5|27893.5|27929|27894|27928.5|27893.5|4
1613061600000|2021-02-11 16:40:00|27928|27893|27924|27889|27928|27893|27923|27888|13
1613061900000|2021-02-11 16:45:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|1
1613062200000|2021-02-11 16:50:00|27922.2|27887.2|27921.2|27886.2|27922.2|27887.2|27921.2|27886.2|3
1613062500000|2021-02-11 16:55:00|27924|27889|27921.2|27886.2|27925.4|27890.4|27920.5|27885.5|13
1613062800000|2021-02-11 17:00:00|27921.5|27886.5|27924|27889|27924|27889|27921.5|27886.5|2
1613063100000|2021-02-11 17:05:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|1
1613063400000|2021-02-11 17:10:00|27922.2|27887.2|27918.9|27883.9|27922.2|27887.2|27918.3|27883.3|12
1613063700000|2021-02-11 17:15:00|27918.4|27883.4|27918.4|27883.4|27918.4|27883.4|27918.4|27883.4|1
1613064300000|2021-02-11 17:25:00|27919.5|27884.5|27919.2|27884.2|27919.5|27884.5|27919.2|27884.2|2
1613064600000|2021-02-11 17:30:00|27919.5|27884.5|27921|27886|27921|27886|27919|27884|7
1613064900000|2021-02-11 17:35:00|27919.5|27884.5|27918.2|27883.2|27919.5|27884.5|27918.2|27883.2|4
1613065200000|2021-02-11 17:40:00|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|1
1613065500000|2021-02-11 17:45:00|27918.2|27883.2|27917.7|27882.7|27918.2|27883.2|27917|27882|5
1613065800000|2021-02-11 17:50:00|27918.2|27883.2|27919.2|27884.2|27919.2|27884.2|27918.2|27883.2|2
1613066100000|2021-02-11 17:55:00|27917.7|27882.7|27916.7|27881.7|27917.7|27882.7|27916.7|27881.7|3
1613066700000|2021-02-11 18:05:00|27917|27882|27921.7|27886.7|27922.5|27887.5|27917|27882|6
1613067000000|2021-02-11 18:10:00|27922.2|27887.2|27922.2|27887.2|27922.2|27887.2|27922.2|27887.2|1
1613067300000|2021-02-11 18:15:00|27922|27887|27919.2|27884.2|27922|27887|27919.2|27884.2|10
1613067600000|2021-02-11 18:20:00|27918.7|27883.7|27918.2|27883.2|27918.7|27883.7|27918.2|27883.2|2
1613067900000|2021-02-11 18:25:00|27919.7|27884.7|27919.2|27884.2|27919.7|27884.7|27919|27884|4
1613068200000|2021-02-11 18:30:00|27918.7|27883.7|27918.7|27883.7|27918.7|27883.7|27918.7|27883.7|1
1613068800000|2021-02-11 18:40:00|27915|27880|27912|27877|27915|27880|27911.5|27876.5|7
1613069100000|2021-02-11 18:45:00|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|1
1613069700000|2021-02-11 18:55:00|27914.7|27879.7|27914.2|27879.2|27914.7|27879.7|27914.2|27879.2|2
1613072400000|2021-02-11 19:40:00|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|1
1613073600000|2021-02-11 20:00:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1613074800000|2021-02-11 20:20:00|27914.4|27879.4|27910.5|27875.5|27914.4|27879.4|27904.8|27869.8|6
1613075400000|2021-02-11 20:30:00|27910|27875|27912.5|27877.5|27913.5|27878.5|27910|27875|11
1613075700000|2021-02-11 20:35:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27912.5|27877.5|10
1613076000000|2021-02-11 20:40:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27912.5|27877.5|4
1613076300000|2021-02-11 20:45:00|27913|27878|27912.5|27877.5|27913|27878|27912.5|27877.5|2
1613076600000|2021-02-11 20:50:00|27912|27877|27911.5|27876.5|27912|27877|27911.5|27876.5|2
1613097000000|2021-02-12 02:30:00|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|1
1613097600000|2021-02-12 02:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1613098500000|2021-02-12 02:55:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1613102100000|2021-02-12 03:55:00|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|1
1613103000000|2021-02-12 04:10:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27913|27878|2
1613103300000|2021-02-12 04:15:00|27913|27878|27918|27883|27918|27883|27913|27878|4
1613104500000|2021-02-12 04:35:00|27923|27888|27927.5|27892.5|27930.5|27895.5|27920.5|27885.5|5
1613106600000|2021-02-12 05:10:00|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|1
1613109600000|2021-02-12 06:00:00|27930|27895|27930|27895|27930|27895|27930|27895|1
1613109900000|2021-02-12 06:05:00|27930.5|27895.5|27931.5|27896.5|27931.5|27896.5|27929.5|27894.5|7
1613110200000|2021-02-12 06:10:00|27932|27897|27932|27897|27932|27897|27932|27897|1
1613112000000|2021-02-12 06:40:00|27937|27902|27928|27908|27937|27912.5|27928|27902|6
1613112300000|2021-02-12 06:45:00|27928.5|27908.5|27939|27919|27943|27921.5|27928|27899|20
1613112600000|2021-02-12 06:50:00|27938|27918|27946|27911|27948.5|27922.5|27938|27907.5|16
1613112900000|2021-02-12 06:55:00|27938|27918|27941.5|27906.5|27941.5|27918|27938|27906.5|2
1613113200000|2021-02-12 07:00:00|27938.5|27903.5|27938.5|27903.5|27939|27904|27938.5|27903.5|3
1613113500000|2021-02-12 07:05:00|27941.3|27906.3|27938.5|27903.5|27941.5|27906.5|27938.5|27903.5|5
1613113800000|2021-02-12 07:10:00|27941.5|27906.5|27938.5|27903.5|27941.5|27906.5|27938.5|27903.5|4
1613114100000|2021-02-12 07:15:00|27933|27898|27936.5|27901.5|27937.8|27902.8|27931.5|27896.5|6
1613116200000|2021-02-12 07:50:00|27940.8|27905.8|27941.5|27906.5|27941.5|27906.5|27940.8|27905.8|2
1613116500000|2021-02-12 07:55:00|27938.5|27903.5|27933|27898|27941.5|27906.5|27933|27898|6
1613116800000|2021-02-12 08:00:00|27931.5|27896.5|27935.5|27900.5|27936|27901|27931.5|27896.5|4
1613117100000|2021-02-12 08:05:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1613117400000|2021-02-12 08:10:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1613117700000|2021-02-12 08:15:00|27931.5|27911.5|27942.5|27907.5|27943.5|27911.5|27931.5|27907.5|4
1613118000000|2021-02-12 08:20:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1613118300000|2021-02-12 08:25:00|27942.5|27907.5|27938.5|27918.5|27946.5|27919|27938.5|27907.5|10
1613118600000|2021-02-12 08:30:00|27940.5|27920.5|27956|27921|27958.5|27932.5|27938|27918|17
1613118900000|2021-02-12 08:35:00|27958.5|27923.5|27947|27912|27959.5|27924.5|27947|27912|21
1613119200000|2021-02-12 08:40:00|27950|27915|27946.5|27911.5|27950.5|27915.5|27946.5|27911.5|4
1613119500000|2021-02-12 08:45:00|27947|27912|27950.5|27915.5|27950.5|27915.5|27947|27912|3
1613119800000|2021-02-12 08:50:00|27941|27921|27951|27916|27951|27921|27940|27911.5|7
1613120100000|2021-02-12 08:55:00|27949.5|27914.5|27945|27910|27949.5|27914.5|27945|27910|7
1613120400000|2021-02-12 09:00:00|27945.5|27910.5|27953.5|27918.5|27956|27921|27945|27910|11
1613120700000|2021-02-12 09:05:00|27954.5|27919.5|27965|27930|27965|27931.7|27951.7|27919.5|12
1613121000000|2021-02-12 09:10:00|27965.5|27930.5|27966.5|27931.5|27966.7|27941.9|27959.7|27930.5|11
1613121300000|2021-02-12 09:15:00|27966.2|27931.2|27965|27930|27966.2|27941|27959.2|27929.5|14
1613121600000|2021-02-12 09:20:00|27964|27929|27965.2|27930.2|27965.2|27930.2|27958.1|27923.1|16
1613121900000|2021-02-12 09:25:00|27966.2|27931.2|27965.7|27930.7|27966.2|27939.5|27955|27921|20
1613122200000|2021-02-12 09:30:00|27966.7|27931.7|27962.5|27927.5|27967.4|27941.2|27958.5|27923.5|75
1613122500000|2021-02-12 09:35:00|27965.5|27930.5|27961|27926|27966.7|27939.7|27957.6|27923.8|21
1613122800000|2021-02-12 09:40:00|27960.5|27925.5|27954.7|27934.7|27961.2|27935.5|27954.7|27925.5|9
1613123100000|2021-02-12 09:45:00|27955.2|27935.2|27965|27930|27965.9|27935.5|27955.2|27930|7
1613123400000|2021-02-12 09:50:00|27965.7|27930.7|27961.7|27926.7|27965.7|27930.7|27961.7|27926.7|11
1613123700000|2021-02-12 09:55:00|27954.7|27934.7|27955.5|27935.5|27955.5|27935.5|27954.7|27934.7|3
1613124000000|2021-02-12 10:00:00|27955.2|27935.2|27954.7|27934.7|27959.9|27935.2|27954.1|27924.9|8
1613124600000|2021-02-12 10:10:00|27955.2|27935.2|27959.9|27924.9|27960.2|27935.2|27955.2|27923.5|8
1613124900000|2021-02-12 10:15:00|27958.7|27923.7|27955.3|27920.3|27958.7|27923.7|27955|27920|9
1613125200000|2021-02-12 10:20:00|27955|27920|27956.2|27921.2|27956.2|27921.2|27955|27920|2
1613125500000|2021-02-12 10:25:00|27955.7|27920.7|27951|27916|27955.7|27920.7|27950.2|27915.2|8
1613125800000|2021-02-12 10:30:00|27951.5|27916.5|27944.5|27924.5|27952.1|27925|27944.5|27916.5|5
1613126100000|2021-02-12 10:35:00|27945.5|27925.5|27945.7|27925.7|27946.5|27926.5|27945.5|27925.5|4
1613126400000|2021-02-12 10:40:00|27950.2|27915.2|27949.5|27914.5|27950.2|27921|27935.6|27910.7|8
1613126700000|2021-02-12 10:45:00|27950|27915|27947.8|27912.8|27950|27915|27947.8|27912.8|2
1613127000000|2021-02-12 10:50:00|27946.3|27911.3|27945.2|27910.2|27946.3|27911.3|27945.2|27910.2|2
1613127900000|2021-02-12 11:05:00|27943.5|27908.5|27948.5|27913.5|27951.3|27918.6|27938.6|27908.5|11
1613128200000|2021-02-12 11:10:00|27949|27914|27947|27912|27949|27914|27945.2|27910.2|14
1613128500000|2021-02-12 11:15:00|27946.8|27911.8|27944.5|27909.5|27949|27914|27944.5|27909.5|8
1613128800000|2021-02-12 11:20:00|27945.2|27910.2|27946.8|27911.8|27946.8|27911.8|27945.2|27910.2|7
1613129100000|2021-02-12 11:25:00|27946.5|27911.5|27946.5|27911.5|27947.9|27912.9|27946.5|27911.5|3
1613129400000|2021-02-12 11:30:00|27947|27912|27947|27912|27947|27912|27946.5|27911.5|5
1613130300000|2021-02-12 11:45:00|27946.5|27911.5|27946.5|27911.5|27946.5|27911.5|27946.5|27911.5|1
1613130600000|2021-02-12 11:50:00|27944.7|27909.7|27942.5|27907.5|27944.7|27909.7|27942.5|27907.5|5
1613131200000|2021-02-12 12:00:00|27943.2|27908.2|27944.2|27909.2|27944.2|27909.2|27943.2|27908.2|2
1613131500000|2021-02-12 12:05:00|27944.5|27909.5|27947.5|27912.5|27947.5|27912.5|27944.5|27909.5|3
1613131800000|2021-02-12 12:10:00|27947|27927.5|27948|27913|27948|27927.5|27947|27912.5|4
1613132400000|2021-02-12 12:20:00|27947.5|27912.5|27947|27912|27947.5|27912.5|27947|27912|2
1613133000000|2021-02-12 12:30:00|27946.5|27911.5|27939.2|27904.2|27946.5|27915.7|27935.2|27904.2|11
1613133300000|2021-02-12 12:35:00|27939.9|27904.9|27939.2|27904.2|27939.9|27904.9|27939.2|27904.2|3
1613133900000|2021-02-12 12:45:00|27943.5|27908.5|27946.5|27911.5|27946.5|27911.5|27943.5|27908.5|7
1613134200000|2021-02-12 12:50:00|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|1
1613134500000|2021-02-12 12:55:00|27944.5|27909.5|27944.2|27909.2|27944.5|27909.5|27944.2|27909.2|2
1613134800000|2021-02-12 13:00:00|27944.7|27909.7|27935|27900|27946.7|27911.7|27935|27900|24
1613135100000|2021-02-12 13:05:00|27933.5|27899|27936|27898|27936|27900|27933.5|27898|11
1613135400000|2021-02-12 13:10:00|27937.5|27895|27938|27903|27938|27903|27937.5|27895|3
1613135700000|2021-02-12 13:15:00|27938.5|27903.5|27942.5|27907.5|27942.5|27907.5|27938|27903|6
1613136000000|2021-02-12 13:20:00|27944.5|27909.5|27960.3|27925.3|27960.3|27925.3|27944.5|27909.5|12
1613136300000|2021-02-12 13:25:00|27959.8|27924.8|27958.1|27923.1|27959.8|27924.8|27958.1|27923.1|4
1613136600000|2021-02-12 13:30:00|27956.1|27921.1|27955.8|27920.8|27956.1|27921.1|27955.8|27920.8|2
1613136900000|2021-02-12 13:35:00|27956.1|27921.1|27955.8|27920.8|27956.5|27921.5|27955.8|27920.8|5
1613137200000|2021-02-12 13:40:00|27956.5|27921.5|27957.6|27922.6|27957.6|27922.6|27956.5|27921.5|4
1613137500000|2021-02-12 13:45:00|27958.1|27923.1|27958.1|27923.1|27958.1|27923.1|27958.1|27923.1|1
1613137800000|2021-02-12 13:50:00|27958.6|27923.6|27958.6|27923.6|27958.6|27923.6|27958.6|27923.6|1
1613138400000|2021-02-12 14:00:00|27958.5|27923.5|27961.2|27926.2|27961.2|27926.2|27958.5|27923.5|4
1613138700000|2021-02-12 14:05:00|27960.9|27925.9|27958.5|27923.5|27960.9|27925.9|27958.5|27923.5|4
1613139300000|2021-02-12 14:15:00|27959|27924|27959.5|27924.5|27959.5|27924.5|27959|27924|2
1613139600000|2021-02-12 14:20:00|27960|27925|27959.5|27924.5|27960|27925|27959.5|27924.5|2
1613139900000|2021-02-12 14:25:00|27960.5|27925.5|27958|27923|27967|27935.5|27955.5|27923|18
1613140200000|2021-02-12 14:30:00|27957.5|27922.5|27957|27922|27957.5|27922.5|27957|27922|2
1613140800000|2021-02-12 14:40:00|27955.5|27920.5|27951.7|27916.7|27960.5|27925.5|27951.7|27916.7|13
1613141100000|2021-02-12 14:45:00|27951.8|27916.8|27958|27923|27958|27923|27951.8|27916.8|7
1613141400000|2021-02-12 14:50:00|27958.5|27923.5|27962|27927|27963|27928|27958|27923|9
1613141700000|2021-02-12 14:55:00|27961.5|27926.5|27957.5|27922.5|27961.5|27926.5|27957.5|27922.5|3
1613142000000|2021-02-12 15:00:00|27960.5|27925.5|27957.5|27922.5|27960.5|27925.5|27957.5|27922.5|11
1613142300000|2021-02-12 15:05:00|27958|27923|27957.5|27922.5|27958|27923|27957.5|27922.5|2
1613143200000|2021-02-12 15:20:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1613143800000|2021-02-12 15:30:00|27957|27922|27953.5|27918.5|27957|27922|27953.5|27918.5|6
1613144100000|2021-02-12 15:35:00|27954|27919|27954|27919|27954|27919|27954|27919|1
1613144400000|2021-02-12 15:40:00|27950.7|27915.7|27950.2|27915.2|27950.7|27915.7|27949.7|27914.7|3
1613144700000|2021-02-12 15:45:00|27950.7|27915.7|27950.7|27915.7|27950.7|27915.7|27950.7|27915.7|1
1613145000000|2021-02-12 15:50:00|27949.7|27914.7|27953.7|27918.7|27955.7|27920.7|27937.2|27902.2|17
1613145300000|2021-02-12 15:55:00|27953.2|27918.2|27949.5|27914.5|27953.2|27918.2|27949.5|27914.5|13
1613145600000|2021-02-12 16:00:00|27946|27911|27947.5|27912.5|27948|27913|27943.6|27908.6|12
1613145900000|2021-02-12 16:05:00|27947|27912|27936|27916|27947|27918|27934|27909|14
1613146200000|2021-02-12 16:10:00|27935.5|27915.5|27944|27909|27949|27915.5|27935.5|27909|6
1613146500000|2021-02-12 16:15:00|27943.7|27908.7|27935.7|27900.7|27944.2|27909.2|27935.7|27900.7|9
1613146800000|2021-02-12 16:20:00|27936.2|27901.2|27944.2|27909.2|27945.2|27910.2|27934.2|27899.2|13
1613147100000|2021-02-12 16:25:00|27942.5|27907.5|27941.9|27906.9|27942.5|27907.5|27941.9|27906.9|3
1613147400000|2021-02-12 16:30:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1613147700000|2021-02-12 16:35:00|27941.9|27906.9|27931.5|27911.5|27941.9|27912.9|27931.5|27906.9|3
1613148000000|2021-02-12 16:40:00|27938.2|27903.2|27941.1|27906.1|27941.6|27906.6|27932.7|27897.7|10
1613148300000|2021-02-12 16:45:00|27941.2|27906.2|27928.5|27893.5|27945.5|27916.3|27928.5|27893.5|23
1613148600000|2021-02-12 16:50:00|27928|27893|27935|27900|27936|27901|27928|27893|10
1613148900000|2021-02-12 16:55:00|27934.5|27899.5|27934.5|27899.5|27934.5|27899.5|27934.5|27899.5|1
1613149500000|2021-02-12 17:05:00|27934|27899|27937|27902|27938.5|27903.5|27934|27899|7
1613149800000|2021-02-12 17:10:00|27937.5|27902.5|27938|27903|27938|27903|27935|27900|5
1613150100000|2021-02-12 17:15:00|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|1
1613151000000|2021-02-12 17:30:00|27939|27904|27941.5|27906.5|27943|27908|27938.3|27903.3|9
1613151300000|2021-02-12 17:35:00|27942|27907|27941.5|27906.5|27942|27907|27941.5|27906.5|2
1613152500000|2021-02-12 17:55:00|27941|27906|27939.5|27904.5|27941|27906|27939.5|27904.5|2
1613152800000|2021-02-12 18:00:00|27940|27905|27940.5|27905.5|27940.5|27905.5|27940|27905|2
1613153100000|2021-02-12 18:05:00|27940|27905|27939.5|27904.5|27940|27905|27939.5|27904.5|2
1613153400000|2021-02-12 18:10:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1613153700000|2021-02-12 18:15:00|27939.5|27904.5|27941|27906|27941|27906|27939.5|27904.5|2
1613154600000|2021-02-12 18:30:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1613160900000|2021-02-12 20:15:00|27934.5|27899.5|27935|27900|27935|27900|27934.5|27899.5|2
1613161200000|2021-02-12 20:20:00|27933|27898|27936|27900|27936|27900|27933|27898|2
1613161800000|2021-02-12 20:30:00|27937.3|27902.3|27938|27903|27938|27903|27937.3|27902.3|4
1613162100000|2021-02-12 20:35:00|27939.5|27904.5|27943|27908|27943|27908|27939.5|27904.5|3
1613163000000|2021-02-12 20:50:00|27942.5|27907.5|27937.5|27902.5|27942.5|27907.5|27937.5|27902.5|2
1613163300000|2021-02-12 20:55:00|27941.5|27906.5|27941.5|27906.5|27943.5|27908.5|27941.5|27906.5|6
1613356200000|2021-02-15 02:30:00|27920|27880|27919|27880|27920|27880|27919|27880|2
1613356500000|2021-02-15 02:35:00|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|1
1613356800000|2021-02-15 02:40:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|1
1613357400000|2021-02-15 02:50:00|27902.5|27867.5|27902.5|27867.5|27907.5|27872.5|27902.5|27867.5|3
1613357700000|2021-02-15 02:55:00|27903|27868|27921.6|27886.6|27922|27887|27903|27868|16
1613358000000|2021-02-15 03:00:00|27921.3|27886.3|27919.8|27884.8|27921.3|27886.3|27919.8|27884.8|4
1613358300000|2021-02-15 03:05:00|27920.1|27885.1|27919.6|27884.6|27920.1|27885.1|27919.6|27884.6|2
1613358900000|2021-02-15 03:15:00|27915.3|27880.3|27915.3|27880.3|27915.3|27880.3|27913.3|27878.3|5
1613359200000|2021-02-15 03:20:00|27914.8|27879.8|27910|27875|27914.8|27879.8|27910|27875|8
1613359500000|2021-02-15 03:25:00|27909.5|27874.5|27905|27870|27909.5|27874.5|27905|27870|7
1613360400000|2021-02-15 03:40:00|27906.5|27871.5|27909.5|27874.5|27909.5|27874.5|27906.5|27871.5|5
1613360700000|2021-02-15 03:45:00|27910|27875|27905.5|27870.5|27910.5|27875.5|27905|27870|4
1613361000000|2021-02-15 03:50:00|27905|27870|27896|27876|27905|27876|27896|27869.5|3
1613361300000|2021-02-15 03:55:00|27894.5|27874.5|27899.5|27864.5|27899.5|27874.5|27890|27862|7
1613361600000|2021-02-15 04:00:00|27899|27864|27897|27862|27900|27868.5|27888.5|27861|13
1613361900000|2021-02-15 04:05:00|27897.3|27862.3|27897.8|27862.8|27897.8|27862.8|27897.3|27862.3|2
1613362200000|2021-02-15 04:10:00|27902.1|27867.1|27892.5|27857.5|27902.1|27867.1|27891.5|27856.5|9
1613362500000|2021-02-15 04:15:00|27893|27858|27891|27856|27893|27858|27891|27856|3
1613362800000|2021-02-15 04:20:00|27888.5|27853.5|27887|27852|27890|27855|27885|27850|11
1613363100000|2021-02-15 04:25:00|27885.6|27850.6|27877.5|27842.5|27885.6|27850.6|27877|27842|19
1613363400000|2021-02-15 04:30:00|27878|27843|27884|27849|27886.5|27854|27874|27842.5|38
1613363700000|2021-02-15 04:35:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1613364300000|2021-02-15 04:45:00|27883.5|27848.5|27884.5|27849.5|27885.5|27850.5|27883.5|27848.5|6
1613364600000|2021-02-15 04:50:00|27883.5|27848.5|27879.5|27844.5|27883.5|27848.5|27879|27844|7
1613364900000|2021-02-15 04:55:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1613365200000|2021-02-15 05:00:00|27880.5|27845.5|27884.5|27849.5|27886|27851|27880.5|27845.5|8
1613365500000|2021-02-15 05:05:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1613366100000|2021-02-15 05:15:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1613366400000|2021-02-15 05:20:00|27882|27847|27885|27850|27885.5|27850.5|27882|27847|6
1613366700000|2021-02-15 05:25:00|27885.5|27850.5|27884|27849|27890|27855|27884|27849|8
1613367300000|2021-02-15 05:35:00|27885|27850|27886|27851|27886|27851|27885|27850|2
1613367600000|2021-02-15 05:40:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|1
1613367900000|2021-02-15 05:45:00|27880.5|27860.5|27876.5|27856.5|27880.5|27860.5|27876.5|27856.5|3
1613368200000|2021-02-15 05:50:00|27877|27857|27881.5|27861.5|27882|27862|27877|27857|6
1613368500000|2021-02-15 05:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1613368800000|2021-02-15 06:00:00|27883|27863|27895.5|27860.5|27896.8|27865.5|27883|27860.5|8
1613369100000|2021-02-15 06:05:00|27893.5|27858.5|27891|27871|27894|27871|27891|27858.5|3
1613370000000|2021-02-15 06:20:00|27890.5|27870.5|27896|27861|27896|27870.5|27889|27860.5|4
1613370600000|2021-02-15 06:30:00|27894.5|27859.5|27895.5|27860.5|27906.5|27871.5|27893.5|27858.5|17
1613370900000|2021-02-15 06:35:00|27895|27860|27898|27863|27898|27863|27895|27860|2
1613371200000|2021-02-15 06:40:00|27898.5|27863.5|27905.5|27870.5|27905.5|27870.5|27898|27863|3
1613371500000|2021-02-15 06:45:00|27906.5|27871.5|27911|27876|27915|27880|27906.5|27871.5|11
1613371800000|2021-02-15 06:50:00|27910.5|27875.5|27920.5|27885.5|27921.5|27886.5|27910.5|27875.5|16
1613372100000|2021-02-15 06:55:00|27917.5|27882.5|27915|27880|27918|27883|27915|27880|4
1613372400000|2021-02-15 07:00:00|27918|27883|27915.5|27880.5|27918|27883|27915.5|27880.5|2
1613372700000|2021-02-15 07:05:00|27918|27883|27908|27888|27918|27888|27908|27880.5|3
1613373300000|2021-02-15 07:15:00|27913|27878|27907.5|27872.5|27913|27882.5|27902.5|27872.5|4
1613374500000|2021-02-15 07:35:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1613374800000|2021-02-15 07:40:00|27910.5|27875.5|27918.5|27883.5|27918.5|27886.5|27904.5|27875.5|13
1613375100000|2021-02-15 07:45:00|27912.5|27892.5|27913|27893|27925.5|27899|27912.5|27890.5|15
1613375400000|2021-02-15 07:50:00|27913.5|27893.5|27912.5|27892.5|27923.5|27895|27912.5|27888.5|5
1613375700000|2021-02-15 07:55:00|27913|27893|27912|27892|27913|27893|27912|27892|2
1613376300000|2021-02-15 08:05:00|27913.5|27893.5|27908|27888|27913.5|27893.5|27908|27888|7
1613376600000|2021-02-15 08:10:00|27907|27887|27907|27887|27907|27887|27907|27887|1
1613379000000|2021-02-15 08:50:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1613380800000|2021-02-15 09:20:00|27905|27885|27900.5|27880.5|27905|27885|27900.5|27880.5|2
1613381100000|2021-02-15 09:25:00|27908.5|27873.5|27903|27883|27908.5|27887.9|27902.7|27873.5|10
1613381400000|2021-02-15 09:30:00|27902.5|27867.5|27903|27868|27903|27868|27902.5|27867.5|2
1613381700000|2021-02-15 09:35:00|27903.5|27868.5|27901|27866|27903.5|27868.5|27900.5|27865.5|3
1613382000000|2021-02-15 09:40:00|27902|27867|27903|27868|27903|27868|27902|27867|3
1613382600000|2021-02-15 09:50:00|27903.2|27868.2|27898|27878|27903.2|27878.5|27898|27868.2|4
1613382900000|2021-02-15 09:55:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1613383200000|2021-02-15 10:00:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|2
1613383500000|2021-02-15 10:05:00|27893.5|27873.5|27898|27878|27898.5|27878.5|27893|27873|8
1613383800000|2021-02-15 10:10:00|27899|27879|27908|27873|27930|27895|27899|27873|24
1613384100000|2021-02-15 10:15:00|27908.5|27873.5|27917.5|27882.5|27922|27891.1|27908.5|27873.5|10
1613384700000|2021-02-15 10:25:00|27918|27883|27917.5|27882.5|27918|27883|27917.5|27882.5|2
1613385600000|2021-02-15 10:40:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1613386200000|2021-02-15 10:50:00|27911|27891|27913|27893|27913.5|27893.5|27911|27891|3
1613386800000|2021-02-15 11:00:00|27914|27894|27930.5|27895.5|27934.5|27906|27914|27893.5|11
1613387100000|2021-02-15 11:05:00|27927.9|27892.9|27917.5|27897.5|27928|27897.5|27917.5|27890.1|12
1613387400000|2021-02-15 11:10:00|27922.5|27887.5|27917.5|27897.5|27922.5|27898.5|27916.6|27887.5|7
1613387700000|2021-02-15 11:15:00|27918|27898|27918|27898|27918|27898|27918|27898|1
1613388300000|2021-02-15 11:25:00|27916.6|27896.6|27915.5|27895.5|27918.5|27898.5|27915.5|27895.5|5
1613389500000|2021-02-15 11:45:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1613390400000|2021-02-15 12:00:00|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|1
1613393400000|2021-02-15 12:50:00|27910|27878.5|27913|27878|27918.1|27890.5|27909.6|27878|8
1613393700000|2021-02-15 12:55:00|27918|27883|27918.5|27883.5|27918.5|27883.5|27918|27883|2
1613394000000|2021-02-15 13:00:00|27916|27881|27916|27881|27916|27881|27916|27881|1
1613395500000|2021-02-15 13:25:00|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|1
1613396400000|2021-02-15 13:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1613396700000|2021-02-15 13:45:00|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|1
1613397000000|2021-02-15 13:50:00|27921|27886|27921|27886|27921|27886|27921|27886|1
1613397300000|2021-02-15 13:55:00|27923.5|27888.5|27923|27888|27923.5|27888.5|27923|27888|2
1613397600000|2021-02-15 14:00:00|27922.5|27887.5|27923|27888|27923|27888|27922.5|27887.5|2
1613399100000|2021-02-15 14:25:00|27915|27895|27913|27893|27915|27895|27913|27893|2
1613400000000|2021-02-15 14:40:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1613400300000|2021-02-15 14:45:00|27910|27890|27910|27890|27910|27890|27910|27890|1
1613400600000|2021-02-15 14:50:00|27913|27893|27908|27888|27913|27893|27908|27888|6
1613400900000|2021-02-15 14:55:00|27907.5|27887.5|27905|27885|27907.5|27887.5|27905|27885|2
1613403300000|2021-02-15 15:35:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27905|27885|5
1613403900000|2021-02-15 15:45:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1613404500000|2021-02-15 15:55:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1613406000000|2021-02-15 16:20:00|27903|27883|27910.5|27875.5|27912.5|27883|27903|27875.5|3
1613409300000|2021-02-15 17:15:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905|27885|3
1613410200000|2021-02-15 17:30:00|27908|27888|27905.5|27885.5|27908|27888|27905|27885|3
1613413500000|2021-02-15 18:25:00|27903|27883|27913|27893|27913|27893|27903|27883|5
1613413800000|2021-02-15 18:30:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1613416500000|2021-02-15 19:15:00|27910|27890|27912.5|27892.5|27912.5|27892.5|27910|27890|2
1613420100000|2021-02-15 20:15:00|27925|27888|27925|27888|27925|27888|27925|27888|1
1613442600000|2021-02-16 02:30:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1613442900000|2021-02-16 02:35:00|27889|27869|27885.5|27865.5|27892.3|27872.3|27885.5|27865.5|8
1613443200000|2021-02-16 02:40:00|27885.9|27865.9|27885.5|27865.5|27885.9|27865.9|27885.5|27865.5|2
1613443500000|2021-02-16 02:45:00|27886|27866|27886|27866|27886.5|27866.5|27886|27866|3
1613444100000|2021-02-16 02:55:00|27885.5|27865.5|27886|27866|27886|27866|27884.6|27864.6|4
1613444400000|2021-02-16 03:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27883.5|27863.5|5
1613445900000|2021-02-16 03:25:00|27886|27866|27887.5|27867.5|27890|27870|27886|27866|9
1613446500000|2021-02-16 03:35:00|27890.5|27870.5|27887.5|27867.5|27890.5|27870.5|27887.5|27867.5|5
1613447700000|2021-02-16 03:55:00|27885.5|27865.5|27885|27865|27885.5|27865.5|27885|27865|2
1613450100000|2021-02-16 04:35:00|27885.5|27865.5|27885|27865|27888|27868|27885|27865|5
1613450400000|2021-02-16 04:40:00|27884.6|27864.6|27891|27871|27892|27872|27882.9|27862.9|19
1613450700000|2021-02-16 04:45:00|27891.5|27871.5|27891|27871|27893.5|27873.5|27891|27871|6
1613451000000|2021-02-16 04:50:00|27891.5|27871.5|27893|27873|27893.5|27873.5|27891.5|27871.5|4
1613451300000|2021-02-16 04:55:00|27897.5|27877.5|27897.5|27877.5|27898|27878|27897.5|27877.5|3
1613452200000|2021-02-16 05:10:00|27894|27874|27893|27873|27894|27874|27893|27873|6
1613452500000|2021-02-16 05:15:00|27893.5|27873.5|27895|27875|27896|27876|27893|27873|9
1613453100000|2021-02-16 05:25:00|27895.5|27875.5|27897|27877|27899.5|27879.5|27895.5|27875.5|24
1613453400000|2021-02-16 05:30:00|27897.5|27877.5|27905.4|27885.4|27905.4|27885.4|27897.5|27877.5|14
1613453700000|2021-02-16 05:35:00|27905|27885|27948|27913|27952.5|27917.5|27905|27885|37
1613454000000|2021-02-16 05:40:00|27943|27908|27928|27893|27944.5|27915.5|27918.5|27883.5|30
1613454300000|2021-02-16 05:45:00|27929|27894|27915.5|27895.5|27929|27895.5|27914|27890.5|7
1613454600000|2021-02-16 05:50:00|27913|27893|27923.5|27888.5|27925.5|27896.5|27908|27875.5|28
1613454900000|2021-02-16 05:55:00|27922.5|27887.5|27910|27890|27922.5|27900|27906.8|27886.8|21
1613455200000|2021-02-16 06:00:00|27913|27893|27910|27890|27913|27893|27910|27890|4
1613455500000|2021-02-16 06:05:00|27905|27885|27915|27895|27915|27895|27905|27885|3
1613456100000|2021-02-16 06:15:00|27910|27890|27910.5|27890.5|27913.6|27890.5|27904.6|27878.6|11
1613456400000|2021-02-16 06:20:00|27908|27888|27907.5|27887.5|27917.5|27891.5|27900|27879|21
1613456700000|2021-02-16 06:25:00|27905|27885|27910|27890|27910.5|27890.5|27903|27883|12
1613457000000|2021-02-16 06:30:00|27913|27893|27913|27893|27913|27893|27910|27890|7
1613458200000|2021-02-16 06:50:00|27917.5|27897.5|27922.5|27902.5|27926.5|27905|27913|27890.5|17
1613458500000|2021-02-16 06:55:00|27922|27902|27917.5|27897.5|27922.5|27902.5|27917.5|27897.5|3
1613458800000|2021-02-16 07:00:00|27917|27897|27907.5|27887.5|27917.5|27897.5|27907.5|27887.5|11
1613459100000|2021-02-16 07:05:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27907.5|27887.5|5
1613459700000|2021-02-16 07:15:00|27909|27889|27907.5|27887.5|27909|27889|27907.5|27887.5|6
1613460000000|2021-02-16 07:20:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27908|27888|4
1613460300000|2021-02-16 07:25:00|27913|27893|27918|27898|27919.5|27899.5|27913|27893|11
1613460600000|2021-02-16 07:30:00|27917.5|27897.5|27922.5|27902.5|27922.5|27902.5|27917.5|27897.5|5
1613460900000|2021-02-16 07:35:00|27923.5|27903.5|27922.5|27902.5|27923.5|27903.5|27922.5|27902.5|3
1613461500000|2021-02-16 07:45:00|27923.5|27903.5|27940.5|27905.5|27941.5|27909.8|27922.5|27902.5|12
1613461800000|2021-02-16 07:50:00|27942.5|27907.5|27950|27915|27953|27918|27930|27907.5|14
1613462700000|2021-02-16 08:05:00|27940|27920|27941|27921|27941|27921|27940|27920|3
1613463000000|2021-02-16 08:10:00|27943|27923|27935|27915|27943.5|27923.5|27935|27915|18
1613463300000|2021-02-16 08:15:00|27936.5|27916.5|27935|27915|27940|27920|27933|27913|12
1613463600000|2021-02-16 08:20:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613463900000|2021-02-16 08:25:00|27933.5|27913.5|27937.5|27902.5|27937.5|27913.5|27922.5|27902.5|10
1613464200000|2021-02-16 08:30:00|27931|27896|27917.5|27897.5|27937.5|27903|27915|27895|28
1613464500000|2021-02-16 08:35:00|27918|27898|27922.5|27902.5|27922.5|27902.5|27915|27895|12
1613464800000|2021-02-16 08:40:00|27917.5|27897.5|27920|27900|27920|27900|27917|27897|4
1613465400000|2021-02-16 08:50:00|27920.5|27900.5|27915.5|27895.5|27921|27901|27915.5|27895.5|7
1613465700000|2021-02-16 08:55:00|27913.5|27893.5|27915.5|27895.5|27916|27896|27912.5|27892.5|7
1613466000000|2021-02-16 09:00:00|27916|27896|27918|27898|27918.5|27898.5|27915.6|27895.6|7
1613466300000|2021-02-16 09:05:00|27914|27894|27913|27893|27914|27894|27913|27893|2
1613466900000|2021-02-16 09:15:00|27914.5|27894.5|27913|27893|27914.5|27894.5|27913|27893|3
1613467200000|2021-02-16 09:20:00|27914|27894|27929.5|27894.5|27929.5|27896.1|27914|27894|9
1613467500000|2021-02-16 09:25:00|27930|27895|27925.5|27890.5|27930|27895|27925.5|27890.5|3
1613467800000|2021-02-16 09:30:00|27921|27901|27920.5|27900.5|27921|27901|27920.5|27900.5|2
1613468100000|2021-02-16 09:35:00|27921|27901|27918.5|27898.5|27921|27901|27918.5|27898.5|2
1613468400000|2021-02-16 09:40:00|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|1
1613469000000|2021-02-16 09:50:00|27910.8|27875.8|27907.5|27887.5|27911.8|27887.5|27902.5|27873|10
1613469300000|2021-02-16 09:55:00|27925|27890|27932.5|27897.5|27932.5|27897.5|27925|27890|5
1613469600000|2021-02-16 10:00:00|27930.5|27895.5|27927.5|27892.5|27930.5|27895.5|27927.5|27892.5|2
1613470500000|2021-02-16 10:15:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1613471400000|2021-02-16 10:30:00|27930.5|27895.5|27930.5|27895.5|27930.5|27895.5|27930.5|27895.5|1
1613471700000|2021-02-16 10:35:00|27923.5|27903.5|27926|27906|27926|27906|27923.5|27903.5|4
1613472300000|2021-02-16 10:45:00|27925.6|27905.6|27926|27906|27926|27906|27925.6|27905.6|2
1613472900000|2021-02-16 10:55:00|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|1
1613473200000|2021-02-16 11:00:00|27930.5|27910.5|27932.5|27912.5|27933.5|27913.5|27925.5|27905.5|15
1613473500000|2021-02-16 11:05:00|27928|27908|27930|27910|27933|27910|27925|27897.5|10
1613474400000|2021-02-16 11:20:00|27930.5|27910.5|27933|27913|27933.5|27913.5|27930.5|27910.5|14
1613475600000|2021-02-16 11:40:00|27928.7|27908.7|27928.5|27908.5|27931|27911|27928|27908|15
1613476200000|2021-02-16 11:50:00|27929.5|27909.5|27928.5|27908.5|27929.5|27909.5|27928.5|27908.5|3
1613476500000|2021-02-16 11:55:00|27929.5|27909.5|27933|27913|27933|27913|27928.5|27908.5|7
1613476800000|2021-02-16 12:00:00|27933.5|27913.5|27928|27908|27933.5|27913.5|27927|27907|15
1613477700000|2021-02-16 12:15:00|27931.2|27911.2|27933|27913|27933.5|27913.5|27931.2|27911.2|3
1613478300000|2021-02-16 12:25:00|27930.3|27910.3|27928|27908|27933|27913|27927.5|27907.5|28
1613478600000|2021-02-16 12:30:00|27928.5|27908.5|27930|27910|27930.5|27910.5|27928.5|27908.5|6
1613478900000|2021-02-16 12:35:00|27930.5|27910.5|27935|27915|27935.8|27915.8|27930.5|27910.5|3
1613479200000|2021-02-16 12:40:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613479500000|2021-02-16 12:45:00|27936|27916|27938|27918|27938.5|27918.5|27936|27916|4
1613479800000|2021-02-16 12:50:00|27937.3|27917.3|27947.5|27912.5|27948.5|27925.5|27935.5|27912.5|11
1613480100000|2021-02-16 12:55:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1613480400000|2021-02-16 13:00:00|27947.2|27912.2|27946|27911|27947.2|27912.2|27946|27911|2
1613480700000|2021-02-16 13:05:00|27937|27917|27936|27916|27937|27917|27935.5|27915.5|3
1613481000000|2021-02-16 13:10:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1613481600000|2021-02-16 13:20:00|27937.5|27917.5|27938.5|27918.5|27941|27921|27935.5|27915.5|13
1613481900000|2021-02-16 13:25:00|27935.5|27915.5|27940.5|27920.5|27943.5|27923.5|27935.5|27915.5|6
1613482200000|2021-02-16 13:30:00|27940.2|27920.2|27950|27930|27950.5|27930.5|27935|27915|26
1613482500000|2021-02-16 13:35:00|27950.5|27930.5|27944.5|27909.5|27975.8|27942.8|27944.5|27909.5|27
1613482800000|2021-02-16 13:40:00|27944|27909|27951|27931|27953|27933|27944|27909|20
1613483100000|2021-02-16 13:45:00|27951.5|27931.5|27955|27935|27973.5|27942|27951.5|27931.5|23
1613483400000|2021-02-16 13:50:00|27953.7|27933.7|27952.5|27932.5|27955.5|27935.5|27950|27930|9
1613483700000|2021-02-16 13:55:00|27950|27930|27967.5|27947.5|27968|27948|27950|27930|21
1613484000000|2021-02-16 14:00:00|27967.6|27947.6|27978|27943|27983|27948|27966.1|27935.5|8
1613484300000|2021-02-16 14:05:00|27980|27945|27955|27935|27980|27947.5|27954|27931|19
1613484600000|2021-02-16 14:10:00|27954.5|27934.5|27960|27940|27960.5|27940.5|27954.5|27934.5|10
1613484900000|2021-02-16 14:15:00|27955|27935|27952.5|27932.5|27955|27935|27952.5|27932.5|2
1613485200000|2021-02-16 14:20:00|27950|27930|27957.5|27922.5|27958|27930|27950|27915.5|9
1613485500000|2021-02-16 14:25:00|27950.5|27930.5|27963|27928|27965.5|27940.5|27950.5|27928|7
1613485800000|2021-02-16 14:30:00|27962.5|27927.5|27948.5|27928.5|27962.5|27931|27948.5|27922.5|14
1613486100000|2021-02-16 14:35:00|27948|27928|27952.5|27932.5|27953.5|27933.5|27947|27927|6
1613486400000|2021-02-16 14:40:00|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|1
1613486700000|2021-02-16 14:45:00|27953|27933|27953.5|27933.5|27954.5|27934.5|27952.5|27932.5|8
1613487300000|2021-02-16 14:55:00|27952.5|27932.5|27954|27934|27954|27934|27952.5|27932.5|3
1613487600000|2021-02-16 15:00:00|27954.5|27934.5|27955|27935|27955|27935|27954.5|27934.5|2
1613487900000|2021-02-16 15:05:00|27956.5|27936.5|27940.5|27920.5|27957|27937|27940.5|27920.5|16
1613488200000|2021-02-16 15:10:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|10
1613488500000|2021-02-16 15:15:00|27949.5|27929.5|27952.5|27932.5|27952.5|27932.5|27948.5|27928.5|10
1613488800000|2021-02-16 15:20:00|27951.5|27931.5|27951|27931|27951.5|27931.5|27950|27930|3
1613489100000|2021-02-16 15:25:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1613489400000|2021-02-16 15:30:00|27951|27931|27942.5|27922.5|27951|27931|27941.5|27921.5|8
1613489700000|2021-02-16 15:35:00|27944.5|27924.5|27945|27925|27948.5|27928.5|27943|27923|9
1613490000000|2021-02-16 15:40:00|27941.5|27921.5|27947|27927|27948.5|27928.5|27940.5|27920.5|16
1613490300000|2021-02-16 15:45:00|27946.5|27926.5|27953.5|27933.5|27953.5|27933.5|27946.5|27926.5|19
1613490600000|2021-02-16 15:50:00|27954|27934|27951.5|27931.5|27954.5|27934.5|27950|27930|7
1613490900000|2021-02-16 15:55:00|27950|27930|27953|27933|27954.5|27934.5|27950|27930|9
1613491200000|2021-02-16 16:00:00|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|27953|27933|3
1613491500000|2021-02-16 16:05:00|27954|27934|27945|27925|27960.5|27937|27943|27923|11
1613491800000|2021-02-16 16:10:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1613492100000|2021-02-16 16:15:00|27948|27928|27950|27930|27950|27930|27945|27925|5
1613492400000|2021-02-16 16:20:00|27942.5|27922.5|27945.5|27925.5|27960|27932|27938|27914|16
1613492700000|2021-02-16 16:25:00|27946|27926|27950.5|27915.5|27951.3|27926|27946|27914.9|9
1613493000000|2021-02-16 16:30:00|27953|27918|27961|27941|27967.5|27941|27950|27915.7|13
1613493300000|2021-02-16 16:35:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960|27940|3
1613493600000|2021-02-16 16:40:00|27957.5|27937.5|27950|27930|27960.5|27940.5|27950|27930|11
1613493900000|2021-02-16 16:45:00|27950.5|27930.5|27948|27928|27955.2|27930.5|27948|27916|7
1613494200000|2021-02-16 16:50:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1613494800000|2021-02-16 17:00:00|27950.5|27930.5|27952|27932|27952.5|27932.5|27950|27930|9
1613495100000|2021-02-16 17:05:00|27952.5|27932.5|27952|27932|27952.5|27932.5|27952|27932|4
1613495400000|2021-02-16 17:10:00|27951.5|27931.5|27949.5|27914.5|27952.2|27931.5|27948|27914.5|11
1613496000000|2021-02-16 17:20:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1613496300000|2021-02-16 17:25:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|4
1613496600000|2021-02-16 17:30:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1613496900000|2021-02-16 17:35:00|27943|27923|27942.5|27922.5|27943|27923|27942.5|27922.5|4
1613497200000|2021-02-16 17:40:00|27943|27923|27943.5|27923.5|27943.5|27923.5|27943|27923|2
1613498100000|2021-02-16 17:55:00|27944.5|27924.5|27946.5|27926.5|27946.5|27926.5|27944.5|27924.5|3
1613498400000|2021-02-16 18:00:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27942.5|27922.5|7
1613499000000|2021-02-16 18:10:00|27942|27922|27940.5|27920.5|27945|27925|27940.5|27920.5|7
1613499600000|2021-02-16 18:20:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|2
1613500800000|2021-02-16 18:40:00|27944.5|27924.5|27942|27922|27945.5|27925.5|27942|27922|6
1613501100000|2021-02-16 18:45:00|27942.5|27922.5|27940.5|27920.5|27942.5|27922.5|27940|27920|3
1613501400000|2021-02-16 18:50:00|27935.5|27915.5|27936|27916|27936|27916|27935.5|27915.5|4
1613501700000|2021-02-16 18:55:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613502600000|2021-02-16 19:10:00|27936|27916|27936.5|27916.5|27937|27917|27936|27916|4
1613502900000|2021-02-16 19:15:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|3
1613503200000|2021-02-16 19:20:00|27939|27919|27944|27924|27945|27925|27939|27919|5
1613503500000|2021-02-16 19:25:00|27943.5|27923.5|27943|27923|27943.5|27923.5|27943|27923|2
1613503800000|2021-02-16 19:30:00|27943.5|27923.5|27946.5|27926.5|27947|27927|27943.5|27923.5|8
1613504100000|2021-02-16 19:35:00|27946|27926|27941.5|27921.5|27946|27926|27941.5|27921.5|4
1613504400000|2021-02-16 19:40:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1613505300000|2021-02-16 19:55:00|27944|27924|27944|27924|27945.5|27925.5|27944|27924|4
1613505600000|2021-02-16 20:00:00|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|1
1613505900000|2021-02-16 20:05:00|27944|27924|27942.5|27922.5|27944|27924|27942.5|27922.5|4
1613506500000|2021-02-16 20:15:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|4
1613507100000|2021-02-16 20:25:00|27943|27923|27944|27924|27944|27924|27942|27922|8
1613507400000|2021-02-16 20:30:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|1
1613507700000|2021-02-16 20:35:00|27944|27924|27940|27920|27944|27924|27940|27920|9
1613508300000|2021-02-16 20:45:00|27933|27913|27936|27916|27936|27916|27932.5|27912.5|9
1613508600000|2021-02-16 20:50:00|27936.5|27916.5|27940|27920|27940|27920|27936.5|27916.5|6
1613508900000|2021-02-16 20:55:00|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|1
1613529000000|2021-02-17 02:30:00|27923.6|27903.6|27923.5|27903.5|27926.3|27906.3|27923.5|27903.5|16
1613529300000|2021-02-17 02:35:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1613529600000|2021-02-17 02:40:00|27924.5|27904.5|27924|27904|27924.5|27904.5|27924|27904|2
1613529900000|2021-02-17 02:45:00|27924.5|27904.5|27929|27909|27929.5|27909.5|27924|27904|9
1613530200000|2021-02-17 02:50:00|27929.5|27909.5|27928|27908|27930.5|27910.5|27928|27908|7
1613530500000|2021-02-17 02:55:00|27928.5|27908.5|27928.3|27908.3|27931.3|27911.3|27928.3|27908.3|8
1613530800000|2021-02-17 03:00:00|27930.5|27910.5|27930|27910|27933.5|27913.5|27928.3|27908.3|27
1613531100000|2021-02-17 03:05:00|27930.5|27910.5|27930|27910|27932.5|27912.5|27927.5|27907.5|13
1613531400000|2021-02-17 03:10:00|27927.8|27907.8|27929|27909|27930.5|27910.5|27927.5|27907.5|15
1613531700000|2021-02-17 03:15:00|27928.5|27908.5|27930|27910|27930|27910|27928.5|27908.5|2
1613532000000|2021-02-17 03:20:00|27931|27911|27930|27910|27931|27911|27930|27910|2
1613532300000|2021-02-17 03:25:00|27931.3|27911.3|27933.9|27913.9|27939.5|27919.5|27931.3|27911.3|13
1613532600000|2021-02-17 03:30:00|27933.8|27913.8|27933.5|27913.5|27933.8|27913.8|27932.8|27912.8|4
1613532900000|2021-02-17 03:35:00|27933|27913|27933|27913|27934.5|27914.5|27931|27911|11
1613533200000|2021-02-17 03:40:00|27932.5|27912.5|27928.5|27908.5|27933|27913|27928.5|27908.5|6
1613533500000|2021-02-17 03:45:00|27928|27908|27927.5|27907.5|27928.5|27908.5|27927.1|27907.1|8
1613533800000|2021-02-17 03:50:00|27928|27908|27928.5|27908.5|27928.5|27908.5|27928|27908|2
1613534400000|2021-02-17 04:00:00|27928|27908|27930|27910|27932.2|27912.2|27928|27908|7
1613535600000|2021-02-17 04:20:00|27930.5|27910.5|27935|27915|27937.2|27917.2|27930.5|27910.5|10
1613535900000|2021-02-17 04:25:00|27934.3|27914.3|27938.5|27918.5|27938.5|27918.5|27931.3|27911.3|7
1613536200000|2021-02-17 04:30:00|27937.5|27917.5|27931.5|27911.5|27937.5|27917.5|27930.5|27910.5|12
1613536800000|2021-02-17 04:40:00|27930|27910|27930|27910|27930|27910|27929|27909|5
1613537100000|2021-02-17 04:45:00|27931.7|27911.7|27930|27910|27932.5|27912.5|27930|27910|4
1613537700000|2021-02-17 04:55:00|27931.7|27911.7|27932.5|27912.5|27932.5|27912.5|27931.7|27911.7|3
1613538000000|2021-02-17 05:00:00|27932|27912|27930|27910|27932.5|27912.5|27930|27910|8
1613538300000|2021-02-17 05:05:00|27928.3|27908.3|27927.5|27907.5|27928.3|27908.3|27927.5|27907.5|3
1613538600000|2021-02-17 05:10:00|27926.6|27906.6|27932|27912|27932.5|27912.5|27926.6|27906.6|10
1613538900000|2021-02-17 05:15:00|27929.5|27909.5|27932|27912|27932.5|27912.5|27927.5|27907.5|12
1613539200000|2021-02-17 05:20:00|27929.5|27909.5|27930|27910|27930|27910|27929.5|27909.5|2
1613539800000|2021-02-17 05:30:00|27929.5|27909.5|27927.5|27907.5|27929.5|27909.5|27927.5|27907.5|4
1613540100000|2021-02-17 05:35:00|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|1
1613540400000|2021-02-17 05:40:00|27930|27910|27930|27910|27932|27912|27929.5|27909.5|8
1613541300000|2021-02-17 05:55:00|27929.5|27909.5|27932.5|27912.5|27932.5|27912.5|27929.5|27909.5|6
1613541600000|2021-02-17 06:00:00|27932|27912|27937|27917|27937|27917|27927.2|27907.2|25
1613541900000|2021-02-17 06:05:00|27937.5|27917.5|27937.5|27917.5|27939|27919|27937.5|27917.5|12
1613542200000|2021-02-17 06:10:00|27938|27918|27936.6|27916.6|27938|27918|27936.6|27916.6|3
1613542500000|2021-02-17 06:15:00|27937.5|27917.5|27936.9|27916.9|27939|27919|27936.6|27916.6|14
1613542800000|2021-02-17 06:20:00|27936|27916|27938.4|27918.4|27941.8|27921.8|27932.7|27912.7|40
1613543100000|2021-02-17 06:25:00|27939.5|27919.5|27937|27917|27940|27920|27936.5|27916.5|8
1613543400000|2021-02-17 06:30:00|27936.6|27916.6|27931.1|27911.1|27937.5|27917.5|27931.1|27911.1|15
1613543700000|2021-02-17 06:35:00|27931.6|27911.6|27932.5|27912.5|27933.5|27913.5|27928.4|27908.4|13
1613544000000|2021-02-17 06:40:00|27934.5|27914.5|27934|27914|27934.5|27914.5|27934|27914|2
1613544300000|2021-02-17 06:45:00|27933|27913|27932.5|27912.5|27933|27913|27932.5|27912.5|2
1613544600000|2021-02-17 06:50:00|27932|27912|27932.5|27912.5|27932.5|27912.5|27932|27912|4
1613544900000|2021-02-17 06:55:00|27932|27912|27932.5|27912.5|27935.5|27915.5|27930|27910|21
1613545200000|2021-02-17 07:00:00|27930.3|27910.3|27942.5|27922.5|27942.5|27922.5|27928.5|27908.5|24
1613545500000|2021-02-17 07:05:00|27943.4|27923.4|27946.5|27926.5|27952.6|27932.6|27942|27922|27
1613545800000|2021-02-17 07:10:00|27947|27927|27946.5|27926.5|27950|27930|27940.5|27920.5|15
1613546100000|2021-02-17 07:15:00|27946|27926|27947.5|27927.5|27947.5|27927.5|27942.8|27922.8|28
1613546400000|2021-02-17 07:20:00|27947|27927|27946|27926|27948.4|27928.4|27945.5|27925.5|8
1613546700000|2021-02-17 07:25:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27937|27917|29
1613547000000|2021-02-17 07:30:00|27940|27920|27937.5|27917.5|27942.6|27922.6|27937.5|27917.5|9
1613547300000|2021-02-17 07:35:00|27940|27920|27940|27920|27943.1|27923.1|27937.5|27917.5|14
1613547600000|2021-02-17 07:40:00|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|1
1613547900000|2021-02-17 07:45:00|27941|27921|27940.5|27920.5|27941.7|27921.7|27940.5|27920.5|4
1613548200000|2021-02-17 07:50:00|27941.5|27921.5|27947.5|27927.5|27951|27931|27940.5|27920.5|23
1613548500000|2021-02-17 07:55:00|27948|27928|27942.8|27922.8|27948.3|27928.3|27942.8|27922.8|14
1613548800000|2021-02-17 08:00:00|27944|27924|27941.8|27921.8|27944|27924|27940|27920|7
1613549100000|2021-02-17 08:05:00|27942.1|27922.1|27945.3|27925.3|27947.2|27927.2|27942|27922|25
1613549400000|2021-02-17 08:10:00|27943.8|27923.8|27947.8|27927.8|27947.8|27927.8|27942.8|27922.8|33
1613549700000|2021-02-17 08:15:00|27947.4|27927.4|27942.8|27922.8|27947.7|27927.7|27942.5|27922.5|10
1613550000000|2021-02-17 08:20:00|27945.3|27925.3|27942.5|27922.5|27946.7|27926.7|27942|27922|9
1613550300000|2021-02-17 08:25:00|27941.5|27921.5|27942.5|27922.5|27942.5|27922.5|27941.5|27921.5|2
1613550600000|2021-02-17 08:30:00|27943.3|27923.3|27942.5|27922.5|27945.6|27925.6|27942.5|27922.5|13
1613550900000|2021-02-17 08:35:00|27942.8|27922.8|27937.7|27917.7|27942.8|27922.8|27936.7|27916.7|13
1613551200000|2021-02-17 08:40:00|27938.7|27918.7|27939.2|27919.2|27941.5|27921.5|27938.7|27918.7|14
1613551500000|2021-02-17 08:45:00|27938.9|27918.9|27936.5|27916.5|27938.9|27918.9|27934.2|27914.2|8
1613551800000|2021-02-17 08:50:00|27937|27917|27939|27919|27942|27922|27937|27917|7
1613552100000|2021-02-17 08:55:00|27936.7|27916.7|27935.5|27915.5|27936.7|27916.7|27935.5|27915.5|2
1613552400000|2021-02-17 09:00:00|27936.2|27916.2|27942.5|27922.5|27943|27923|27935|27915|18
1613552700000|2021-02-17 09:05:00|27943|27923|27942.5|27922.5|27948.3|27928.3|27941.9|27921.9|12
1613553000000|2021-02-17 09:10:00|27942|27922|27935|27915|27942|27922|27932.5|27912.5|12
1613553300000|2021-02-17 09:15:00|27937.5|27917.5|27945|27925|27945|27925|27936.5|27916.5|10
1613553600000|2021-02-17 09:20:00|27946.2|27926.2|27947.5|27927.5|27948|27928|27946.2|27926.2|3
1613553900000|2021-02-17 09:25:00|27946.2|27926.2|27947.5|27927.5|27948|27928|27945|27925|7
1613554200000|2021-02-17 09:30:00|27947|27927|27948.5|27928.5|27948.5|27928.5|27944.5|27924.5|7
1613554500000|2021-02-17 09:35:00|27948.8|27928.8|27950|27930|27950|27930|27948.8|27928.8|2
1613554800000|2021-02-17 09:40:00|27950.8|27930.8|27950.8|27930.8|27950.8|27930.8|27950|27930|3
1613555100000|2021-02-17 09:45:00|27951.8|27931.8|27955.3|27935.3|27955.8|27935.8|27951.8|27931.8|11
1613555400000|2021-02-17 09:50:00|27955|27935|27955|27935|27955|27935|27955|27935|1
1613555700000|2021-02-17 09:55:00|27954.8|27934.8|27954|27934|27954.8|27934.8|27950.1|27930.1|5
1613556000000|2021-02-17 10:00:00|27955.8|27935.8|27958.7|27938.7|27959.2|27939.2|27954|27934|12
1613556300000|2021-02-17 10:05:00|27958.8|27938.8|27959|27939|27959|27939|27958.3|27938.3|4
1613556600000|2021-02-17 10:10:00|27958.8|27938.8|27954.6|27934.6|27960.1|27940.1|27954.6|27934.6|14
1613556900000|2021-02-17 10:15:00|27955.3|27935.3|27952.5|27932.5|27960.6|27940.6|27952.4|27932.4|20
1613557200000|2021-02-17 10:20:00|27953.5|27933.5|27957.4|27937.4|27957.4|27937.4|27953.5|27933.5|6
1613557800000|2021-02-17 10:30:00|27958.5|27938.5|27958|27938|27958.5|27938.5|27958|27938|2
1613558100000|2021-02-17 10:35:00|27957.4|27937.4|27955.8|27935.8|27957.4|27937.4|27955.3|27935.3|6
1613558400000|2021-02-17 10:40:00|27955.3|27935.3|27955.3|27935.3|27955.3|27935.3|27955|27935|3
1613559000000|2021-02-17 10:50:00|27956.8|27936.8|27957.4|27937.4|27958.7|27938.7|27956.7|27936.7|6
1613559300000|2021-02-17 10:55:00|27958.8|27938.8|27957.4|27937.4|27958.8|27938.8|27956.1|27936.1|3
1613559600000|2021-02-17 11:00:00|27955|27935|27955|27935|27955|27935|27955|27935|1
1613559900000|2021-02-17 11:05:00|27953.8|27933.8|27955|27935|27955|27935|27953.8|27933.8|2
1613565300000|2021-02-17 12:35:00|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|1
1613565600000|2021-02-17 12:40:00|27953|27933|27953.7|27933.7|27954|27934|27952.5|27932.5|7
1613565900000|2021-02-17 12:45:00|27953|27933|27952.5|27932.5|27954.6|27934.6|27950.9|27930.9|15
1613566200000|2021-02-17 12:50:00|27952.4|27932.4|27952.4|27932.4|27952.5|27932.5|27951.3|27931.3|6
1613566800000|2021-02-17 13:00:00|27953|27933|27952.4|27932.4|27953|27933|27952.4|27932.4|2
1613567100000|2021-02-17 13:05:00|27953.3|27933.3|27952.4|27932.4|27953.8|27933.8|27952.4|27932.4|11
1613568300000|2021-02-17 13:25:00|27950.8|27930.8|27952.5|27932.5|27955|27935|27950|27930|16
1613568600000|2021-02-17 13:30:00|27955|27935|27955|27935|27965.5|27943.2|27955|27930.4|13
1613568900000|2021-02-17 13:35:00|27957.2|27937.2|27955|27935|27957.8|27937.8|27955|27935|4
1613569200000|2021-02-17 13:40:00|27956.7|27936.7|27956.8|27936.8|27958|27938|27956.7|27936.7|4
1613569500000|2021-02-17 13:45:00|27959.5|27939.5|27966.9|27946.9|27970|27950|27956.8|27936.8|30
1613569800000|2021-02-17 13:50:00|27969.7|27949.7|27966.9|27946.9|27970|27950|27964.3|27944.3|12
1613570100000|2021-02-17 13:55:00|27965.1|27945.1|27965|27945|27965.1|27945.1|27962.5|27942.5|11
1613570400000|2021-02-17 14:00:00|27964.5|27944.5|27965|27945|27967.5|27947.5|27962.5|27942.5|10
1613570700000|2021-02-17 14:05:00|27965.4|27945.4|27966.5|27946.5|27969.5|27949.5|27965.4|27945.4|7
1613571000000|2021-02-17 14:10:00|27967|27947|27963|27943|27970.5|27950.5|27962.5|27942.5|19
1613571600000|2021-02-17 14:20:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1613571900000|2021-02-17 14:25:00|27956|27936|27957|27937|27965.5|27937|27955.5|27930.5|7
1613572200000|2021-02-17 14:30:00|27956|27936|27956.5|27936.5|27956.5|27936.5|27956|27936|2
1613572500000|2021-02-17 14:35:00|27957|27937|27957|27937|27957|27937|27957|27937|1
1613573100000|2021-02-17 14:45:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1613573700000|2021-02-17 14:55:00|27960.5|27925.5|27960.5|27925.5|27960.5|27925.5|27960.5|27925.5|1
1613574000000|2021-02-17 15:00:00|27955.5|27935.5|27957.5|27937.5|27963|27937.5|27955.5|27925.5|7
1613574300000|2021-02-17 15:05:00|27957|27937|27964|27944|27964|27944|27957|27937|15
1613574600000|2021-02-17 15:10:00|27964.5|27944.5|27957.5|27937.5|27964.5|27944.5|27955.4|27935.4|9
1613574900000|2021-02-17 15:15:00|27957|27937|27961.5|27941.5|27962|27942|27956.5|27936.5|13
1613575200000|2021-02-17 15:20:00|27962.5|27942.5|27963.5|27943.5|27965.5|27945.5|27962.5|27942.5|16
1613575500000|2021-02-17 15:25:00|27963|27943|27960|27940|27964|27944|27959|27939|10
1613575800000|2021-02-17 15:30:00|27959.5|27939.5|27960.5|27940.5|27960.5|27940.5|27959.5|27939.5|2
1613576100000|2021-02-17 15:35:00|27961|27941|27960.5|27940.5|27961|27941|27960.5|27940.5|2
1613576400000|2021-02-17 15:40:00|27961|27941|27961|27941|27961|27941|27961|27941|1
1613576700000|2021-02-17 15:45:00|27961.5|27941.5|27960|27940|27965.5|27945.5|27960|27940|7
1613577000000|2021-02-17 15:50:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1613577300000|2021-02-17 15:55:00|27961|27941|27961.5|27941.5|27962.5|27942.5|27961|27941|6
1613577900000|2021-02-17 16:05:00|27961|27941|27961.5|27941.5|27961.5|27941.5|27961|27941|2
1613578200000|2021-02-17 16:10:00|27961|27941|27967|27947|27967|27947|27960.5|27940.5|8
1613578500000|2021-02-17 16:15:00|27967.5|27947.5|27967.5|27947.5|27967.5|27947.5|27967|27947|3
1613578800000|2021-02-17 16:20:00|27966.5|27946.5|27961|27941|27967|27947|27959|27939|104
1613579100000|2021-02-17 16:25:00|27960.5|27940.5|27956.5|27936.5|27960.5|27940.5|27955.5|27935.5|14
1613579400000|2021-02-17 16:30:00|27958|27938|27954|27934|27959|27939|27954|27934|15
1613579700000|2021-02-17 16:35:00|27956|27936|27962.5|27942.5|27962.5|27942.5|27956|27936|9
1613580000000|2021-02-17 16:40:00|27963|27943|27966.5|27946.5|27966.5|27946.5|27962|27942|16
1613580300000|2021-02-17 16:45:00|27966|27946|27966.5|27946.5|27966.5|27946.5|27964|27944|7
1613580900000|2021-02-17 16:55:00|27967.5|27947.5|27974|27954|27975.5|27955.5|27967.5|27947.5|17
1613581200000|2021-02-17 17:00:00|27973.5|27953.5|27970|27950|27973.5|27953.5|27969.9|27949.9|9
1613581500000|2021-02-17 17:05:00|27968.5|27948.5|27969|27949|27969.5|27949.5|27968.5|27948.5|4
1613581800000|2021-02-17 17:10:00|27968.9|27948.9|27964.5|27944.5|27969.5|27949.5|27964.5|27944.5|6
1613582100000|2021-02-17 17:15:00|27965.5|27945.5|27970|27950|27970|27950|27965.5|27945.5|9
1613582400000|2021-02-17 17:20:00|27970.5|27950.5|27967|27947|27972|27952|27966.5|27946.5|12
1613582700000|2021-02-17 17:25:00|27967.5|27947.5|27971|27951|27971|27951|27967.5|27947.5|7
1613583000000|2021-02-17 17:30:00|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|27968.5|27948.5|7
1613583300000|2021-02-17 17:35:00|27970|27950|27965.5|27945.5|27970|27950|27965.5|27945.5|6
1613583600000|2021-02-17 17:40:00|27965|27945|27965|27945|27965|27945|27965|27945|1
1613583900000|2021-02-17 17:45:00|27964.5|27944.5|27964|27944|27964.5|27944.5|27964|27944|2
1613584200000|2021-02-17 17:50:00|27963.5|27943.5|27964.5|27944.5|27964.5|27944.5|27962.5|27942.5|5
1613584500000|2021-02-17 17:55:00|27964|27944|27953.7|27933.7|27964|27944|27952.3|27932.3|13
1613584800000|2021-02-17 18:00:00|27953.5|27933.5|27959.5|27939.5|27959.5|27939.5|27953.5|27933.5|13
1613585100000|2021-02-17 18:05:00|27959|27939|27958.5|27938.5|27959|27939|27958.5|27938.5|2
1613585400000|2021-02-17 18:10:00|27958|27938|27957|27937|27958|27938|27957|27937|3
1613585700000|2021-02-17 18:15:00|27956.5|27936.5|27956|27936|27956.5|27936.5|27955.5|27935.5|4
1613586000000|2021-02-17 18:20:00|27955.5|27935.5|27955.5|27935.5|27955.5|27935.5|27955.5|27935.5|1
1613586300000|2021-02-17 18:25:00|27955|27935|27954.5|27934.5|27955.5|27935.5|27954.5|27934.5|4
1613586600000|2021-02-17 18:30:00|27955|27935|27955.5|27935.5|27956.5|27936.5|27955|27935|9
1613586900000|2021-02-17 18:35:00|27956|27936|27956|27936|27957|27937|27955.5|27935.5|13
1613587200000|2021-02-17 18:40:00|27956.5|27936.5|27955|27935|27956.5|27936.5|27955|27935|16
1613588100000|2021-02-17 18:55:00|27955.5|27935.5|27957.5|27937.5|27957.5|27937.5|27955.5|27935.5|2
1613588400000|2021-02-17 19:00:00|27955.5|27935.5|27945|27925|27955.5|27935.5|27943.2|27923.2|10
1613588700000|2021-02-17 19:05:00|27945.1|27925.1|27944.2|27924.2|27945.7|27925.7|27944.2|27924.2|6
1613589000000|2021-02-17 19:10:00|27944.7|27924.7|27946|27926|27946.5|27926.5|27944.7|27924.7|4
1613589300000|2021-02-17 19:15:00|27946.5|27926.5|27945.4|27925.4|27947|27927|27945.4|27925.4|4
1613590200000|2021-02-17 19:30:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|2
1613590500000|2021-02-17 19:35:00|27945|27925|27943|27923|27945|27925|27943|27923|2
1613591700000|2021-02-17 19:55:00|27945.5|27925.5|27945|27925|27945.5|27925.5|27945|27925|2
1613592600000|2021-02-17 20:10:00|27944|27924|27942.5|27922.5|27944|27924|27942.5|27922.5|2
1613592900000|2021-02-17 20:15:00|27942|27922|27945.5|27925.5|27945.5|27925.5|27942|27922|9
1613593500000|2021-02-17 20:25:00|27944.5|27924.5|27942.5|27922.5|27944.5|27924.5|27942|27922|4
1613593800000|2021-02-17 20:30:00|27944|27924|27944.5|27924.5|27944.5|27924.5|27944|27924|2
1613594400000|2021-02-17 20:40:00|27942.5|27922.5|27942.5|27922.5|27943.5|27923.5|27939.5|27919.5|6
1613594700000|2021-02-17 20:45:00|27941.5|27921.5|27941|27921|27941.5|27921.5|27941|27921|2
1613595300000|2021-02-17 20:55:00|27941.5|27921.5|27941|27921|27942|27922|27941|27921|4
1613615400000|2021-02-18 02:30:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27908|27888|2
1613615700000|2021-02-18 02:35:00|27907.1|27887.1|27903|27883|27908|27888|27902.7|27882.7|9
1613616000000|2021-02-18 02:40:00|27902.5|27882.5|27900|27880|27902.5|27882.5|27897.5|27877.5|19
1613616300000|2021-02-18 02:45:00|27898.3|27878.3|27895|27875|27898.3|27878.3|27892.5|27872.5|26
1613616600000|2021-02-18 02:50:00|27897|27877|27897.5|27877.5|27899|27879|27897|27877|8
1613616900000|2021-02-18 02:55:00|27893.3|27873.3|27903|27883|27903|27883|27892.8|27872.8|18
1613617200000|2021-02-18 03:00:00|27898.8|27878.8|27893.3|27873.3|27902.5|27882.5|27892.8|27872.8|26
1613617500000|2021-02-18 03:05:00|27893|27873|27891.5|27871.5|27893|27873|27891|27871|4
1613617800000|2021-02-18 03:10:00|27891.8|27871.8|27899.3|27879.3|27899.5|27879.5|27891.5|27871.5|12
1613618100000|2021-02-18 03:15:00|27901.7|27881.7|27903|27883|27903|27883|27896.5|27876.5|8
1613618400000|2021-02-18 03:20:00|27902.5|27882.5|27905|27885|27905.5|27885.5|27902.5|27882.5|6
1613618700000|2021-02-18 03:25:00|27904.5|27884.5|27893.2|27873.2|27904.5|27884.5|27892.8|27872.8|21
1613619000000|2021-02-18 03:30:00|27893|27873|27900.5|27880.5|27902.6|27882.6|27893|27873|29
1613619300000|2021-02-18 03:35:00|27902|27882|27902.5|27882.5|27903|27883|27900.5|27880.5|11
1613619600000|2021-02-18 03:40:00|27904.5|27884.5|27902.5|27882.5|27904.5|27884.5|27902.5|27882.5|4
1613619900000|2021-02-18 03:45:00|27901.7|27881.7|27902.5|27882.5|27903.5|27883.5|27900.5|27880.5|9
1613620200000|2021-02-18 03:50:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27902.5|27882.5|4
1613620500000|2021-02-18 03:55:00|27902|27882|27898.5|27878.5|27902.9|27882.9|27898.5|27878.5|17
1613620800000|2021-02-18 04:00:00|27899|27879|27902.5|27882.5|27902.5|27882.5|27899|27879|10
1613621100000|2021-02-18 04:05:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1613621400000|2021-02-18 04:10:00|27905|27885|27909|27889|27909.5|27889.5|27905|27885|5
1613621700000|2021-02-18 04:15:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27908.6|27888.6|3
1613622000000|2021-02-18 04:20:00|27910|27890|27909.5|27889.5|27910|27890|27909.5|27889.5|2
1613622300000|2021-02-18 04:25:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1613622600000|2021-02-18 04:30:00|27907.5|27887.5|27906|27886|27907.6|27887.6|27906|27886|5
1613622900000|2021-02-18 04:35:00|27905.5|27885.5|27903|27883|27905.5|27885.5|27903|27883|2
1613623200000|2021-02-18 04:40:00|27903.5|27883.5|27904|27884|27904|27884|27903.5|27883.5|2
1613623500000|2021-02-18 04:45:00|27907.3|27887.3|27907.5|27887.5|27908.6|27888.6|27907.3|27887.3|4
1613623800000|2021-02-18 04:50:00|27906.7|27886.7|27905.5|27885.5|27906.7|27886.7|27905.5|27885.5|2
1613624700000|2021-02-18 05:05:00|27906|27886|27906|27886|27906|27886|27906|27886|1
1613625300000|2021-02-18 05:15:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1613625600000|2021-02-18 05:20:00|27903.9|27883.9|27902.5|27882.5|27903.9|27883.9|27901.6|27881.6|3
1613625900000|2021-02-18 05:25:00|27903|27883|27900.5|27880.5|27903|27883|27898.5|27878.5|6
1613626200000|2021-02-18 05:30:00|27901|27881|27905.5|27885.5|27907.5|27887.5|27901|27881|10
1613626500000|2021-02-18 05:35:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1613627100000|2021-02-18 05:45:00|27905.5|27885.5|27903|27883|27908.4|27888.4|27903|27883|12
1613627400000|2021-02-18 05:50:00|27903.8|27883.8|27909.5|27889.5|27909.5|27889.5|27903.8|27883.8|9
1613627700000|2021-02-18 05:55:00|27910|27890|27908.5|27888.5|27914.1|27894.1|27908.5|27888.5|42
1613628000000|2021-02-18 06:00:00|27908.2|27888.2|27912.5|27892.5|27913|27893|27908|27888|15
1613628300000|2021-02-18 06:05:00|27913|27893|27913|27893|27913|27893|27911.6|27891.6|8
1613628600000|2021-02-18 06:10:00|27913.5|27893.5|27913.5|27893.5|27917.5|27897.5|27913.5|27893.5|20
1613628900000|2021-02-18 06:15:00|27912.5|27892.5|27908.2|27888.2|27913|27893|27907.5|27887.5|16
1613629200000|2021-02-18 06:20:00|27907.5|27887.5|27907.5|27887.5|27908.4|27888.4|27907.5|27887.5|7
1613629500000|2021-02-18 06:25:00|27908|27888|27907.5|27887.5|27910.1|27890.1|27907.5|27887.5|3
1613629800000|2021-02-18 06:30:00|27905.3|27885.3|27907.5|27887.5|27907.5|27887.5|27905.3|27885.3|2
1613630100000|2021-02-18 06:35:00|27907.2|27887.2|27909.8|27889.8|27910.8|27890.8|27907.2|27887.2|7
1613630400000|2021-02-18 06:40:00|27910|27890|27907.8|27887.8|27913|27893|27907.8|27887.8|7
1613630700000|2021-02-18 06:45:00|27908|27888|27907|27887|27908|27888|27907|27887|5
1613631000000|2021-02-18 06:50:00|27906.5|27886.5|27913|27893|27913|27893|27906.5|27886.5|6
1613631300000|2021-02-18 06:55:00|27912.5|27892.5|27915|27895|27915|27895|27912.5|27892.5|8
1613631600000|2021-02-18 07:00:00|27914|27894|27907|27887|27914|27894|27907|27887|11
1613631900000|2021-02-18 07:05:00|27902.7|27882.7|27907.3|27887.3|27907.3|27887.3|27902.7|27882.7|9
1613632200000|2021-02-18 07:10:00|27911.8|27891.8|27916.8|27896.8|27917.3|27897.3|27907.5|27887.5|23
1613632500000|2021-02-18 07:15:00|27917|27897|27917.5|27897.5|27917.9|27897.9|27912.4|27892.4|32
1613632800000|2021-02-18 07:20:00|27916.8|27896.8|27908|27888|27919|27899|27908|27888|17
1613633100000|2021-02-18 07:25:00|27908.5|27888.5|27908.3|27888.3|27911.3|27891.3|27908.3|27888.3|10
1613633400000|2021-02-18 07:30:00|27908.8|27888.8|27917.5|27897.5|27917.5|27897.5|27908.8|27888.8|11
1613633700000|2021-02-18 07:35:00|27917.3|27897.3|27912.8|27892.8|27917.5|27897.5|27912.8|27892.8|17
1613634000000|2021-02-18 07:40:00|27912.5|27892.5|27912.5|27892.5|27917|27897|27912.5|27892.5|11
1613634300000|2021-02-18 07:45:00|27911.6|27891.6|27912.8|27892.8|27912.8|27892.8|27911.6|27891.6|3
1613634600000|2021-02-18 07:50:00|27915|27895|27922.5|27902.5|27925.5|27905.5|27915|27895|15
1613634900000|2021-02-18 07:55:00|27923|27903|27922.5|27902.5|27923|27903|27920|27900|4
1613635200000|2021-02-18 08:00:00|27923|27903|27917.5|27897.5|27923|27903|27917.5|27897.5|6
1613635500000|2021-02-18 08:05:00|27918|27898|27922.2|27902.2|27927.5|27907.5|27918|27898|12
1613635800000|2021-02-18 08:10:00|27927.2|27907.2|27927.2|27907.2|27927.6|27907.6|27925|27905|12
1613636100000|2021-02-18 08:15:00|27927.5|27907.5|27935|27915|27935.8|27915.8|27927.5|27907.5|24
1613636400000|2021-02-18 08:20:00|27933.8|27913.8|27935|27915|27937.2|27917.2|27932.8|27912.8|20
1613636700000|2021-02-18 08:25:00|27933.8|27913.8|27932.8|27912.8|27935.8|27915.8|27932.8|27912.8|32
1613637000000|2021-02-18 08:30:00|27927.8|27907.8|27920.8|27900.8|27928.8|27908.8|27920.8|27900.8|19
1613637300000|2021-02-18 08:35:00|27921.8|27901.8|27917.8|27897.8|27922.9|27902.9|27917.8|27897.8|12
1613637600000|2021-02-18 08:40:00|27918|27898|27915|27895|27918|27898|27912.5|27892.5|18
1613637900000|2021-02-18 08:45:00|27917.2|27897.2|27917.2|27897.2|27917.4|27897.4|27915|27895|7
1613638200000|2021-02-18 08:50:00|27916.7|27896.7|27915|27895|27916.7|27896.7|27912.8|27892.8|15
1613638500000|2021-02-18 08:55:00|27915.3|27895.3|27915.3|27895.3|27915.3|27895.3|27912.9|27892.9|7
1613638800000|2021-02-18 09:00:00|27915.5|27895.5|27912.4|27892.4|27917.4|27897.4|27907.8|27887.8|25
1613639100000|2021-02-18 09:05:00|27913|27893|27909.5|27889.5|27913.2|27893.2|27909.5|27889.5|16
1613639400000|2021-02-18 09:10:00|27910|27890|27914.8|27894.8|27917.2|27897.2|27910|27890|9
1613639700000|2021-02-18 09:15:00|27914.2|27894.2|27914.2|27894.2|27914.2|27894.2|27914.2|27894.2|1
1613640000000|2021-02-18 09:20:00|27913.7|27893.7|27912.4|27892.4|27913.7|27893.7|27910.8|27890.8|6
1613640600000|2021-02-18 09:30:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1613640900000|2021-02-18 09:35:00|27911.4|27891.4|27910|27890|27912|27892|27910|27890|6
1613641200000|2021-02-18 09:40:00|27909.5|27889.5|27907.4|27887.4|27912.4|27892.4|27906.5|27886.5|22
1613641500000|2021-02-18 09:45:00|27908.7|27888.7|27907.4|27887.4|27909.8|27889.8|27907.4|27887.4|4
1613641800000|2021-02-18 09:50:00|27908.2|27888.2|27899.8|27879.8|27909.8|27889.8|27899|27879|16
1613642100000|2021-02-18 09:55:00|27900|27880|27897.4|27877.4|27902.4|27882.4|27897.4|27877.4|4
1613642400000|2021-02-18 10:00:00|27897|27877|27897.4|27877.4|27901.4|27881.4|27896.4|27876.4|20
1613642700000|2021-02-18 10:05:00|27897.5|27877.5|27898.5|27878.5|27902|27882|27897.1|27877.1|15
1613643000000|2021-02-18 10:10:00|27898|27878|27898.5|27878.5|27899|27879|27897.1|27877.1|6
1613643300000|2021-02-18 10:15:00|27900|27880|27904.9|27884.9|27907.8|27887.8|27900|27880|11
1613643600000|2021-02-18 10:20:00|27904.4|27884.4|27912.2|27892.2|27912.2|27892.2|27903.4|27883.4|9
1613643900000|2021-02-18 10:25:00|27910|27890|27912.4|27892.4|27912.4|27892.4|27910|27890|6
1613644200000|2021-02-18 10:30:00|27911.2|27891.2|27912.4|27892.4|27912.4|27892.4|27911.1|27891.1|9
1613644500000|2021-02-18 10:35:00|27909.3|27889.3|27912.4|27892.4|27912.4|27892.4|27909.3|27889.3|4
1613644800000|2021-02-18 10:40:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1613645100000|2021-02-18 10:45:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912|27892|3
1613645400000|2021-02-18 10:50:00|27912.5|27892.5|27912.4|27892.4|27913|27893|27912.4|27892.4|4
1613645700000|2021-02-18 10:55:00|27907.8|27887.8|27907|27887|27907.8|27887.8|27906.3|27886.3|7
1613646000000|2021-02-18 11:00:00|27904.8|27884.8|27904.8|27884.8|27904.8|27884.8|27904.8|27884.8|1
1613646300000|2021-02-18 11:05:00|27904.3|27884.3|27907.4|27887.4|27907.4|27887.4|27904.3|27884.3|3
1613646600000|2021-02-18 11:10:00|27907.5|27887.5|27910.4|27890.4|27910.9|27890.9|27907.5|27887.5|7
1613646900000|2021-02-18 11:15:00|27911.9|27891.9|27907|27887|27911.9|27891.9|27906.5|27886.5|15
1613647200000|2021-02-18 11:20:00|27906.3|27886.3|27908.5|27888.5|27908.5|27888.5|27906.3|27886.3|8
1613647500000|2021-02-18 11:25:00|27907.4|27887.4|27907.4|27887.4|27910|27890|27907.4|27887.4|7
1613648100000|2021-02-18 11:35:00|27908|27888|27907.4|27887.4|27910|27890|27907.4|27887.4|4
1613648400000|2021-02-18 11:40:00|27906.4|27886.4|27907.4|27887.4|27907.4|27887.4|27906.4|27886.4|2
1613649000000|2021-02-18 11:50:00|27907|27887|27904.8|27884.8|27907.5|27887.5|27902.5|27882.5|16
1613649300000|2021-02-18 11:55:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1613649600000|2021-02-18 12:00:00|27905|27885|27907.4|27887.4|27912.4|27892.4|27903.8|27883.8|23
1613649900000|2021-02-18 12:05:00|27908.2|27888.2|27907.4|27887.4|27908.2|27888.2|27907.4|27887.4|2
1613650200000|2021-02-18 12:10:00|27909.8|27889.8|27909.8|27889.8|27909.8|27889.8|27909.8|27889.8|1
1613650500000|2021-02-18 12:15:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27911.2|27891.2|4
1613651100000|2021-02-18 12:25:00|27910.5|27890.5|27912.4|27892.4|27912.4|27892.4|27909.8|27889.8|6
1613651400000|2021-02-18 12:30:00|27910|27890|27909.8|27889.8|27910|27890|27907.6|27887.6|4
1613651700000|2021-02-18 12:35:00|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|1
1613652300000|2021-02-18 12:45:00|27902|27882|27905|27885|27905|27885|27901.2|27881.2|4
1613652600000|2021-02-18 12:50:00|27900|27880|27904.8|27884.8|27904.8|27884.8|27900|27880|9
1613652900000|2021-02-18 12:55:00|27907.4|27887.4|27909.8|27889.8|27909.8|27889.8|27907.4|27887.4|2
1613653200000|2021-02-18 13:00:00|27908.3|27888.3|27907.4|27887.4|27908.3|27888.3|27904.8|27884.8|6
1613653800000|2021-02-18 13:10:00|27907.5|27887.5|27909.8|27889.8|27909.8|27889.8|27907.4|27887.4|4
1613654100000|2021-02-18 13:15:00|27908.3|27888.3|27913.2|27893.2|27913.2|27893.2|27907.4|27887.4|25
1613654400000|2021-02-18 13:20:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1613654700000|2021-02-18 13:25:00|27913.2|27893.2|27912.5|27892.5|27913.2|27893.2|27912.4|27892.4|3
1613655000000|2021-02-18 13:30:00|27913.2|27893.2|27912.5|27892.5|27913.2|27893.2|27912.5|27892.5|2
1613655300000|2021-02-18 13:35:00|27912.4|27892.4|27917.5|27897.5|27919.8|27899.8|27912.4|27892.4|22
1613655600000|2021-02-18 13:40:00|27916.5|27896.5|27916|27896|27917|27897|27916|27896|3
1613655900000|2021-02-18 13:45:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1613656200000|2021-02-18 13:50:00|27915.5|27895.5|27912.5|27892.5|27915.5|27895.5|27912.5|27892.5|6
1613656500000|2021-02-18 13:55:00|27911.4|27891.4|27911.5|27891.5|27912.4|27892.4|27911.3|27891.3|4
1613656800000|2021-02-18 14:00:00|27910|27890|27914.2|27894.2|27914.2|27894.2|27910|27890|8
1613657100000|2021-02-18 14:05:00|27914.7|27894.7|27917.9|27897.9|27917.9|27897.9|27914.7|27894.7|14
1613657400000|2021-02-18 14:10:00|27916.6|27896.6|27917.9|27897.9|27917.9|27897.9|27916.6|27896.6|2
1613657700000|2021-02-18 14:15:00|27919.2|27899.2|27917.9|27897.9|27919.2|27899.2|27916.6|27896.6|6
1613658000000|2021-02-18 14:20:00|27913|27893|27918.8|27898.8|27918.8|27898.8|27913|27893|21
1613658300000|2021-02-18 14:25:00|27919|27899|27919.5|27899.5|27919.5|27899.5|27918.5|27898.5|6
1613658600000|2021-02-18 14:30:00|27918.5|27898.5|27919.2|27899.2|27925.5|27905.5|27917.9|27897.9|15
1613658900000|2021-02-18 14:35:00|27918.4|27898.4|27914.2|27894.2|27918.5|27898.5|27914.2|27894.2|8
1613659200000|2021-02-18 14:40:00|27915|27895|27916|27896|27917|27897|27915|27895|6
1613659500000|2021-02-18 14:45:00|27916.5|27896.5|27921|27901|27921|27901|27916|27896|6
1613659800000|2021-02-18 14:50:00|27920.5|27900.5|27929.1|27909.1|27929.1|27909.1|27920.5|27900.5|15
1613660100000|2021-02-18 14:55:00|27932.9|27912.9|27923.4|27903.4|27936|27916|27922.2|27902.2|37
1613660400000|2021-02-18 15:00:00|27923.5|27903.5|27923.5|27903.5|27923.5|27903.5|27923.5|27903.5|1
1613660700000|2021-02-18 15:05:00|27923.4|27903.4|27926.5|27906.5|27927.3|27907.3|27923.4|27903.4|14
1613661000000|2021-02-18 15:10:00|27926.1|27906.1|27918.5|27898.5|27926.1|27906.1|27915.7|27895.7|16
1613661300000|2021-02-18 15:15:00|27920|27900|27924|27904|27933.1|27913.1|27920|27900|20
1613661600000|2021-02-18 15:20:00|27923.5|27903.5|27928|27908|27928|27908|27923.5|27903.5|21
1613661900000|2021-02-18 15:25:00|27927.2|27907.2|27925|27905|27927.2|27907.2|27923.5|27903.5|13
1613662200000|2021-02-18 15:30:00|27924.5|27904.5|27922.5|27902.5|27924.5|27904.5|27921.5|27901.5|5
1613662500000|2021-02-18 15:35:00|27922|27902|27920.5|27900.5|27922|27902|27920.5|27900.5|7
1613662800000|2021-02-18 15:40:00|27920.7|27900.7|27918.4|27898.4|27923.5|27903.5|27917.9|27897.9|14
1613663100000|2021-02-18 15:45:00|27919|27899|27921.5|27901.5|27921.5|27901.5|27918.4|27898.4|10
1613663700000|2021-02-18 15:55:00|27922|27902|27927.5|27907.5|27927.5|27907.5|27922|27902|6
1613664000000|2021-02-18 16:00:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1613664300000|2021-02-18 16:05:00|27925.5|27905.5|27927|27907|27928|27908|27925.5|27905.5|9
1613664600000|2021-02-18 16:10:00|27927.5|27907.5|27928|27908|27928.5|27908.5|27923.2|27903.2|14
1613664900000|2021-02-18 16:15:00|27925|27905|27925.5|27905.5|27926.1|27906.1|27920|27900|18
1613665200000|2021-02-18 16:20:00|27925|27905|27923.5|27903.5|27925|27905|27921.5|27901.5|9
1613665500000|2021-02-18 16:25:00|27926|27906|27925|27905|27926|27906|27925|27905|3
1613665800000|2021-02-18 16:30:00|27924.5|27904.5|27928|27908|27928.5|27908.5|27923.2|27903.2|15
1613666100000|2021-02-18 16:35:00|27935.7|27900.7|27927.5|27907.5|27935.7|27907.5|27925.5|27899.4|8
1613666400000|2021-02-18 16:40:00|27925.7|27905.7|27922.9|27902.9|27925.7|27905.7|27922.3|27902.3|6
1613667600000|2021-02-18 17:00:00|27923.7|27903.7|27929.4|27909.4|27930.1|27910.1|27923.7|27903.7|7
1613667900000|2021-02-18 17:05:00|27930.7|27910.7|27931.9|27911.9|27936.8|27916.8|27928.7|27908.7|19
1613668500000|2021-02-18 17:15:00|27928.7|27908.7|27925|27905|27928.7|27908.7|27921.3|27901.3|11
1613668800000|2021-02-18 17:20:00|27924.7|27904.7|27921.9|27901.9|27924.7|27904.7|27921.3|27901.3|10
1613669100000|2021-02-18 17:25:00|27920.5|27900.5|27915.9|27895.9|27920.5|27900.5|27915.9|27895.9|8
1613669400000|2021-02-18 17:30:00|27915.6|27895.6|27915.6|27895.6|27915.6|27895.6|27915.6|27895.6|1
1613669700000|2021-02-18 17:35:00|27918.5|27898.5|27921.2|27901.2|27922.4|27902.4|27918.5|27898.5|9
1613670000000|2021-02-18 17:40:00|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|1
1613670900000|2021-02-18 17:55:00|27921.2|27901.2|27921.2|27901.2|27921.2|27901.2|27921.2|27901.2|1
1613671200000|2021-02-18 18:00:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1613671500000|2021-02-18 18:05:00|27910.4|27890.4|27909|27889|27910.4|27890.4|27909|27889|4
1613671800000|2021-02-18 18:10:00|27910.5|27890.5|27920|27900|27920|27900|27910|27890|15
1613672100000|2021-02-18 18:15:00|27919|27899|27914.5|27894.5|27919|27899|27914.5|27894.5|5
1613672700000|2021-02-18 18:25:00|27912.8|27892.8|27908|27888|27912.8|27892.8|27907.6|27887.6|11
1613673000000|2021-02-18 18:30:00|27907|27887|27888|27868|27907|27887|27871.2|27851.2|57
1613673300000|2021-02-18 18:35:00|27894.5|27859.5|27884.8|27864.8|27897.3|27869.3|27884.3|27859.5|9
1613673600000|2021-02-18 18:40:00|27885.3|27865.3|27884.5|27864.5|27885.3|27865.3|27884|27864|4
1613674200000|2021-02-18 18:50:00|27882.5|27862.5|27878.9|27858.9|27882.5|27862.5|27878.4|27858.4|9
1613674500000|2021-02-18 18:55:00|27878.4|27858.4|27879.5|27859.5|27881|27861|27877.5|27857.5|9
1613674800000|2021-02-18 19:00:00|27879|27859|27890|27870|27907.5|27881.5|27879|27859|27
1613675100000|2021-02-18 19:05:00|27887.5|27867.5|27884|27864|27887.5|27867.5|27882.6|27862.6|7
1613675400000|2021-02-18 19:10:00|27878.9|27858.9|27887.5|27867.5|27888|27868|27878.9|27858.9|21
1613676000000|2021-02-18 19:20:00|27887.3|27867.3|27887.5|27867.5|27887.8|27867.8|27882.5|27862.5|7
1613676300000|2021-02-18 19:25:00|27887.9|27867.9|27887.5|27867.5|27888|27868|27887.5|27867.5|4
1613677200000|2021-02-18 19:40:00|27887.3|27867.3|27883.3|27863.3|27887.3|27867.3|27882.5|27862.5|7
1613678400000|2021-02-18 20:00:00|27883.5|27863.5|27883.4|27863.4|27884.5|27864.5|27882.7|27862.7|6
1613678700000|2021-02-18 20:05:00|27884|27864|27884|27864|27884|27864|27884|27864|1
1613680200000|2021-02-18 20:30:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27882.9|27862.9|3
1613681100000|2021-02-18 20:45:00|27884.5|27864.5|27885.5|27865.5|27885.5|27865.5|27884.5|27864.5|5
1613681400000|2021-02-18 20:50:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1613701800000|2021-02-19 02:30:00|27897.5|27877.5|27895|27875|27897.5|27877.5|27892.5|27872.5|20
1613702100000|2021-02-19 02:35:00|27896.8|27876.8|27895|27875|27897.5|27877.5|27895|27875|5
1613702400000|2021-02-19 02:40:00|27896.8|27876.8|27892.5|27872.5|27897.5|27877.5|27892.5|27872.5|7
1613702700000|2021-02-19 02:45:00|27892|27872|27887.5|27867.5|27892|27872|27887.5|27867.5|11
1613703000000|2021-02-19 02:50:00|27888.5|27868.5|27892.5|27872.5|27892.5|27872.5|27887.5|27867.5|8
1613703300000|2021-02-19 02:55:00|27893.4|27873.4|27892.5|27872.5|27893.4|27873.4|27892.5|27872.5|2
1613703600000|2021-02-19 03:00:00|27893.4|27873.4|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|6
1613703900000|2021-02-19 03:05:00|27893.5|27873.5|27897.3|27877.3|27897.3|27877.3|27893.5|27873.5|7
1613704200000|2021-02-19 03:10:00|27897.8|27877.8|27897.5|27877.5|27900.9|27880.9|27892.8|27872.8|26
1613704500000|2021-02-19 03:15:00|27898.5|27878.5|27903|27883|27903|27883|27898.5|27878.5|7
1613704800000|2021-02-19 03:20:00|27903.5|27883.5|27910|27890|27923.5|27899.5|27903.5|27883.5|34
1613705100000|2021-02-19 03:25:00|27908.4|27888.4|27907.3|27887.3|27908.4|27888.4|27902.5|27882.5|13
1613705400000|2021-02-19 03:30:00|27907.5|27887.5|27900.5|27880.5|27907.5|27887.5|27900|27880|18
1613705700000|2021-02-19 03:35:00|27900|27880|27902.5|27882.5|27902.5|27882.5|27897.5|27877.5|7
1613706000000|2021-02-19 03:40:00|27903.4|27883.4|27902.5|27882.5|27903.4|27883.4|27902.5|27882.5|4
1613707500000|2021-02-19 04:05:00|27901|27881|27900|27880|27901|27881|27900|27880|2
1613708100000|2021-02-19 04:15:00|27897.8|27877.8|27897.5|27877.5|27897.8|27877.8|27897.5|27877.5|2
1613708400000|2021-02-19 04:20:00|27898.3|27878.3|27902.5|27882.5|27902.6|27882.6|27898.3|27878.3|12
1613708700000|2021-02-19 04:25:00|27901.6|27881.6|27897.5|27877.5|27901.6|27881.6|27897.5|27877.5|5
1613709300000|2021-02-19 04:35:00|27896.6|27876.6|27895|27875|27896.6|27876.6|27895|27875|3
1613709600000|2021-02-19 04:40:00|27897.3|27877.3|27897.5|27877.5|27897.6|27877.6|27897.3|27877.3|3
1613709900000|2021-02-19 04:45:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1613710800000|2021-02-19 05:00:00|27897.1|27877.1|27897.5|27877.5|27897.6|27877.6|27892.5|27872.5|19
1613711400000|2021-02-19 05:10:00|27896.6|27876.6|27897.5|27877.5|27897.5|27877.5|27896.6|27876.6|2
1613711700000|2021-02-19 05:15:00|27896.6|27876.6|27897.5|27877.5|27898.4|27878.4|27896.6|27876.6|5
1613712000000|2021-02-19 05:20:00|27895|27875|27892.5|27872.5|27895|27875|27888.6|27868.6|14
1613712300000|2021-02-19 05:25:00|27891.6|27871.6|27892.5|27872.5|27895|27875|27891.6|27871.6|5
1613712900000|2021-02-19 05:35:00|27892|27872|27889.5|27869.5|27892|27872|27888.5|27868.5|5
1613713200000|2021-02-19 05:40:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1613713500000|2021-02-19 05:45:00|27891.7|27871.7|27890|27870|27892.5|27872.5|27890|27870|13
1613713800000|2021-02-19 05:50:00|27891.8|27871.8|27892.5|27872.5|27892.5|27872.5|27891.8|27871.8|3
1613714400000|2021-02-19 06:00:00|27890.8|27870.8|27887.1|27867.1|27890.8|27870.8|27887.1|27867.1|5
1613714700000|2021-02-19 06:05:00|27888|27868|27882.5|27862.5|27888|27868|27882.5|27862.5|9
1613715000000|2021-02-19 06:10:00|27882|27862|27880.5|27860.5|27882.5|27862.5|27880.5|27860.5|3
1613715300000|2021-02-19 06:15:00|27882|27862|27880|27860|27882|27862|27880|27860|5
1613715600000|2021-02-19 06:20:00|27879.5|27859.5|27877.8|27857.8|27879.5|27859.5|27877.8|27857.8|2
1613715900000|2021-02-19 06:25:00|27877.5|27857.5|27877.5|27857.5|27881.8|27861.8|27874.5|27854.5|17
1613716200000|2021-02-19 06:30:00|27879.3|27859.3|27882.5|27862.5|27882.6|27862.6|27879.3|27859.3|7
1613717100000|2021-02-19 06:45:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|5
1613717700000|2021-02-19 06:55:00|27886.8|27866.8|27883.9|27863.9|27887.5|27867.5|27882.5|27862.5|9
1613718000000|2021-02-19 07:00:00|27883.4|27863.4|27880|27860|27883.4|27863.4|27874.5|27854.5|26
1613718300000|2021-02-19 07:05:00|27882.6|27862.6|27882.5|27862.5|27882.6|27862.6|27878.5|27858.5|11
1613718600000|2021-02-19 07:10:00|27883|27863|27886|27866|27886.8|27866.8|27883|27863|23
1613718900000|2021-02-19 07:15:00|27882|27862|27882.5|27862.5|27883.5|27863.5|27881.6|27861.6|8
1613719200000|2021-02-19 07:20:00|27883.4|27863.4|27881|27861|27883.4|27863.4|27881|27861|4
1613719500000|2021-02-19 07:25:00|27881.5|27861.5|27880|27860|27881.5|27861.5|27873.5|27853.5|22
1613719800000|2021-02-19 07:30:00|27881.7|27861.7|27886.6|27866.6|27887.6|27867.6|27881.7|27861.7|42
1613720100000|2021-02-19 07:35:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1613720400000|2021-02-19 07:40:00|27887|27867|27887|27867|27887|27867|27883.3|27863.3|8
1613720700000|2021-02-19 07:45:00|27887.3|27867.3|27885|27865|27887.3|27867.3|27882.5|27862.5|26
1613721000000|2021-02-19 07:50:00|27884.3|27864.3|27881.5|27861.5|27886.7|27866.7|27881.5|27861.5|11
1613721300000|2021-02-19 07:55:00|27881|27861|27881|27861|27882.5|27862.5|27881|27861|5
1613721600000|2021-02-19 08:00:00|27881.5|27861.5|27876.5|27856.5|27881.5|27861.5|27876.5|27856.5|37
1613721900000|2021-02-19 08:05:00|27876|27856|27873.8|27853.8|27876.7|27856.7|27873.8|27853.8|32
1613722200000|2021-02-19 08:10:00|27873.3|27853.3|27871.7|27851.7|27873.3|27853.3|27866.5|27846.5|26
1613722500000|2021-02-19 08:15:00|27871.5|27851.5|27872|27852|27872|27852|27869.3|27849.3|7
1613722800000|2021-02-19 08:20:00|27872.5|27852.5|27876.7|27856.7|27876.8|27856.8|27872|27852|15
1613723100000|2021-02-19 08:25:00|27877|27857|27876.7|27856.7|27877.5|27857.5|27872.5|27852.5|20
1613723400000|2021-02-19 08:30:00|27876.1|27856.1|27862|27842|27877|27857|27862|27842|27
1613723700000|2021-02-19 08:35:00|27858.5|27838.5|27857.8|27837.8|27862.9|27842.9|27849.7|27829.7|36
1613724000000|2021-02-19 08:40:00|27856.8|27836.8|27857.4|27837.4|27858.4|27838.4|27850.4|27830.4|30
1613724300000|2021-02-19 08:45:00|27857|27837|27859.3|27839.3|27861.8|27841.8|27856.9|27836.9|19
1613724600000|2021-02-19 08:50:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1613724900000|2021-02-19 08:55:00|27861.5|27841.5|27860.5|27840.5|27862.3|27842.3|27856.9|27836.9|20
1613725200000|2021-02-19 09:00:00|27859.5|27839.5|27862|27842|27862|27842|27857|27837|18
1613725500000|2021-02-19 09:05:00|27861.5|27841.5|27864.5|27844.5|27867.5|27847.5|27861.5|27841.5|11
1613725800000|2021-02-19 09:10:00|27860.1|27840.1|27859.3|27839.3|27860.1|27840.1|27857.5|27837.5|5
1613726100000|2021-02-19 09:15:00|27857.3|27837.3|27851.5|27831.5|27859.3|27839.3|27848.5|27828.5|23
1613726400000|2021-02-19 09:20:00|27851.6|27831.6|27853|27833|27853.2|27833.2|27851.6|27831.6|11
1613726700000|2021-02-19 09:25:00|27853.2|27833.2|27848.2|27828.2|27853.2|27833.2|27847.5|27827.5|7
1613727000000|2021-02-19 09:30:00|27848|27828|27848|27828|27848.2|27828.2|27848|27828|5
1613727300000|2021-02-19 09:35:00|27847.5|27827.5|27841.5|27821.5|27848|27828|27841.5|27821.5|11
1613727600000|2021-02-19 09:40:00|27843|27823|27843|27823|27845.5|27825.5|27841.5|27821.5|9
1613727900000|2021-02-19 09:45:00|27843.2|27823.2|27843|27823|27843.2|27823.2|27843|27823|2
1613728200000|2021-02-19 09:50:00|27843.2|27823.2|27845.5|27825.5|27847.4|27827.4|27842.8|27822.8|9
1613728500000|2021-02-19 09:55:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1613728800000|2021-02-19 10:00:00|27848.2|27828.2|27845.5|27825.5|27848.2|27828.2|27841.5|27821.5|11
1613729400000|2021-02-19 10:10:00|27848|27828|27850|27830|27857.9|27837.9|27848|27828|19
1613729700000|2021-02-19 10:15:00|27849.8|27829.8|27848|27828|27849.8|27829.8|27848|27828|5
1613730000000|2021-02-19 10:20:00|27845|27825|27847.5|27827.5|27848.1|27828.1|27845|27825|8
1613730300000|2021-02-19 10:25:00|27848|27828|27850.5|27830.5|27850.5|27830.5|27848|27828|5
1613730600000|2021-02-19 10:30:00|27851.5|27831.5|27850.5|27830.5|27851.5|27831.5|27850.5|27830.5|2
1613730900000|2021-02-19 10:35:00|27848|27828|27845.5|27825.5|27848|27828|27845.5|27825.5|3
1613731200000|2021-02-19 10:40:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1613731500000|2021-02-19 10:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1613732400000|2021-02-19 11:00:00|27839.3|27819.3|27835.5|27800.5|27839.3|27819.3|27824.8|27800.5|8
1613732700000|2021-02-19 11:05:00|27835|27800|27834.7|27814.7|27839.7|27814.7|27834.7|27800|10
1613733000000|2021-02-19 11:10:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1613733300000|2021-02-19 11:15:00|27835.5|27815.5|27837.2|27817.2|27837.2|27817.2|27835.5|27815.5|5
1613733600000|2021-02-19 11:20:00|27837.7|27817.7|27837|27817|27837.7|27817.7|27837|27817|2
1613733900000|2021-02-19 11:25:00|27837.5|27817.5|27839.5|27819.5|27840|27820|27837.5|27817.5|6
1613734500000|2021-02-19 11:35:00|27844.5|27824.5|27841.5|27821.5|27845|27825|27841.5|27821.5|4
1613736000000|2021-02-19 12:00:00|27839.8|27819.8|27839.5|27819.5|27839.8|27819.8|27839.5|27819.5|2
1613737200000|2021-02-19 12:20:00|27842.5|27822.5|27842|27822|27842.5|27822.5|27841|27821|4
1613737500000|2021-02-19 12:25:00|27842.3|27822.3|27842|27822|27844.5|27824.5|27842|27822|8
1613737800000|2021-02-19 12:30:00|27840|27820|27837|27817|27840|27820|27837|27817|7
1613739000000|2021-02-19 12:50:00|27839.8|27819.8|27837|27817|27839.8|27819.8|27837|27817|8
1613739600000|2021-02-19 13:00:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1613739900000|2021-02-19 13:05:00|27841.8|27821.8|27839.5|27819.5|27842.5|27822.5|27839.5|27819.5|4
1613740200000|2021-02-19 13:10:00|27837.5|27817.5|27830.5|27810.5|27837.5|27817.5|27830.5|27810.5|8
1613740500000|2021-02-19 13:15:00|27830.6|27810.6|27832.5|27812.5|27832.5|27812.5|27828|27796|13
1613740800000|2021-02-19 13:20:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1613741100000|2021-02-19 13:25:00|27834.3|27814.3|27838|27818|27838|27818|27833.6|27813.6|7
1613741400000|2021-02-19 13:30:00|27838.2|27818.2|27838|27818|27838.2|27818.2|27838|27818|2
1613741700000|2021-02-19 13:35:00|27838.2|27818.2|27838|27818|27839.5|27819.5|27838|27818|11
1613742000000|2021-02-19 13:40:00|27838.2|27818.2|27840.5|27820.5|27843.2|27823.2|27838|27818|16
1613742300000|2021-02-19 13:45:00|27838|27818|27840.5|27820.5|27840.5|27820.5|27838|27818|4
1613742600000|2021-02-19 13:50:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1613742900000|2021-02-19 13:55:00|27840|27820|27840|27820|27840|27820|27840|27820|1
1613743200000|2021-02-19 14:00:00|27839.3|27819.3|27836|27816|27840|27820|27836|27816|4
1613743500000|2021-02-19 14:05:00|27836.5|27816.5|27838.3|27818.3|27839.5|27819.5|27836.5|27816.5|6
1613743800000|2021-02-19 14:10:00|27838.5|27818.5|27840|27820|27846.8|27826.8|27838.5|27818.5|24
1613744700000|2021-02-19 14:25:00|27839|27819|27841.5|27821.5|27841.5|27821.5|27839|27819|3
1613745000000|2021-02-19 14:30:00|27846.4|27826.4|27846.9|27826.9|27848.5|27828.5|27846|27826|12
1613745300000|2021-02-19 14:35:00|27845.9|27825.9|27846.9|27826.9|27846.9|27826.9|27841|27821|9
1613745600000|2021-02-19 14:40:00|27845|27825|27843|27823|27845|27825|27841.5|27821.5|14
1613745900000|2021-02-19 14:45:00|27843.8|27823.8|27844.5|27824.5|27844.5|27824.5|27843.8|27823.8|3
1613746200000|2021-02-19 14:50:00|27844|27824|27842|27822|27844|27824|27841.5|27821.5|14
1613746500000|2021-02-19 14:55:00|27842.5|27822.5|27842|27822|27842.5|27822.5|27842|27822|4
1613746800000|2021-02-19 15:00:00|27841.5|27821.5|27844.5|27824.5|27852.5|27832.5|27841.5|27821.5|28
1613747100000|2021-02-19 15:05:00|27844|27824|27849.5|27829.5|27849.5|27829.5|27844|27824|7
1613747400000|2021-02-19 15:10:00|27849|27829|27846.5|27826.5|27849.5|27829.5|27846.5|27826.5|7
1613747700000|2021-02-19 15:15:00|27847|27827|27848.2|27828.2|27850|27830|27844|27824|22
1613748000000|2021-02-19 15:20:00|27848.4|27828.4|27842.4|27822.4|27848.4|27828.4|27842.3|27822.3|25
1613748300000|2021-02-19 15:25:00|27842.9|27822.9|27842|27822|27845.9|27825.9|27842|27822|26
1613748600000|2021-02-19 15:30:00|27841.5|27821.5|27839.5|27819.5|27842.1|27822.1|27839|27819|11
1613748900000|2021-02-19 15:35:00|27840|27820|27842|27822|27842.1|27822.1|27840|27820|4
1613749500000|2021-02-19 15:45:00|27842.6|27822.6|27842|27822|27842.6|27822.6|27842|27822|2
1613749800000|2021-02-19 15:50:00|27842.5|27822.5|27843|27823|27843|27823|27842.5|27822.5|2
1613750100000|2021-02-19 15:55:00|27843.7|27823.7|27845.5|27825.5|27845.9|27825.9|27842|27822|16
1613750400000|2021-02-19 16:00:00|27845|27825|27842|27822|27845|27825|27842|27822|6
1613750700000|2021-02-19 16:05:00|27838.8|27818.8|27837.5|27817.5|27839.8|27819.8|27835|27815|9
1613751000000|2021-02-19 16:10:00|27838.3|27818.3|27836.8|27816.8|27840|27820|27833.1|27813.1|10
1613751300000|2021-02-19 16:15:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1613751600000|2021-02-19 16:20:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1613751900000|2021-02-19 16:25:00|27836.5|27816.5|27839.5|27819.5|27839.5|27819.5|27833.8|27813.8|14
1613752200000|2021-02-19 16:30:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1613752500000|2021-02-19 16:35:00|27837.9|27817.9|27836.5|27816.5|27837.9|27817.9|27836.5|27816.5|4
1613752800000|2021-02-19 16:40:00|27833.5|27813.5|27837.5|27817.5|27837.5|27817.5|27831.5|27811.5|19
1613753100000|2021-02-19 16:45:00|27839.5|27819.5|27842.3|27822.3|27842.3|27822.3|27839.5|27819.5|3
1613753400000|2021-02-19 16:50:00|27841.8|27821.8|27841.8|27821.8|27841.8|27821.8|27841.8|27821.8|1
1613753700000|2021-02-19 16:55:00|27839|27819|27839.5|27819.5|27839.5|27819.5|27839|27819|4
1613754000000|2021-02-19 17:00:00|27840|27820|27837|27817|27841.3|27821.3|27837|27817|20
1613754300000|2021-02-19 17:05:00|27834.1|27814.1|27836.8|27816.8|27836.8|27816.8|27832.7|27812.7|27
1613755200000|2021-02-19 17:20:00|27836.5|27816.5|27840|27820|27842.5|27822.5|27836|27816|10
1613755500000|2021-02-19 17:25:00|27841|27821|27844|27824|27845.5|27825.5|27841|27821|13
1613756100000|2021-02-19 17:35:00|27843.5|27823.5|27846.5|27826.5|27846.5|27826.5|27843.5|27823.5|6
1613756400000|2021-02-19 17:40:00|27846|27826|27845.5|27825.5|27846|27826|27845.5|27825.5|2
1613756700000|2021-02-19 17:45:00|27846.5|27826.5|27848|27828|27850.5|27830.5|27846.5|27826.5|3
1613757300000|2021-02-19 17:55:00|27849|27829|27847.5|27827.5|27849|27829|27845.5|27825.5|6
1613757600000|2021-02-19 18:00:00|27848|27828|27854|27834|27854|27834|27847.5|27827.5|7
1613758200000|2021-02-19 18:10:00|27856.3|27836.3|27864.5|27844.5|27866|27846|27856.3|27836.3|19
1613758500000|2021-02-19 18:15:00|27866|27846|27867|27847|27867.5|27847.5|27866|27846|4
1613759100000|2021-02-19 18:25:00|27866.5|27846.5|27866|27846|27867.5|27847.5|27866|27846|4
1613759700000|2021-02-19 18:35:00|27867|27847|27866.5|27846.5|27867|27847|27866.5|27846.5|2
1613760000000|2021-02-19 18:40:00|27865|27845|27868.1|27848.1|27868.5|27848.5|27862.7|27842.7|12
1613760300000|2021-02-19 18:45:00|27868.5|27848.5|27865.6|27845.6|27868.6|27848.6|27865.6|27845.6|7
1613760600000|2021-02-19 18:50:00|27866.6|27846.6|27860.7|27840.7|27868.6|27848.6|27857.3|27837.3|14
1613760900000|2021-02-19 18:55:00|27861|27841|27860.5|27840.5|27861|27841|27860.5|27840.5|4
1613761200000|2021-02-19 19:00:00|27861|27841|27853.2|27833.2|27861|27841|27853.2|27833.2|7
1613761500000|2021-02-19 19:05:00|27853.5|27833.5|27853.7|27833.7|27854|27834|27853.5|27833.5|5
1613761800000|2021-02-19 19:10:00|27850.7|27830.7|27850.5|27830.5|27850.7|27830.7|27848.5|27828.5|8
1613762400000|2021-02-19 19:20:00|27853|27833|27857.5|27837.5|27857.5|27837.5|27853|27833|2
1613763600000|2021-02-19 19:40:00|27855|27835|27848.2|27828.2|27855|27835|27848.2|27828.2|7
1613763900000|2021-02-19 19:45:00|27848.3|27828.3|27854.5|27834.5|27858|27838|27848.3|27828.3|19
1613764200000|2021-02-19 19:50:00|27853.6|27833.6|27854|27834|27854|27834|27853.6|27833.6|2
1613764500000|2021-02-19 19:55:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1613765100000|2021-02-19 20:05:00|27853|27833|27849|27829|27853|27833|27849|27829|4
1613765400000|2021-02-19 20:10:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1613766000000|2021-02-19 20:20:00|27849|27829|27850.5|27830.5|27853|27833|27848|27828|6
1613766300000|2021-02-19 20:25:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1613766900000|2021-02-19 20:35:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1613767200000|2021-02-19 20:40:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1613767500000|2021-02-19 20:45:00|27850|27830|27849.5|27829.5|27850|27830|27849|27829|3
1613767800000|2021-02-19 20:50:00|27850|27830|27854|27834|27854|27834|27850|27830|2
1613768100000|2021-02-19 20:55:00|27854.5|27834.5|27855|27835|27855.5|27835.5|27854.5|27834.5|3
1613961000000|2021-02-22 02:30:00|27857.5|27837.5|27857|27837|27859|27839|27857|27837|9
1613961300000|2021-02-22 02:35:00|27852.5|27832.5|27852|27832|27852.8|27832.8|27852|27832|6
1613961600000|2021-02-22 02:40:00|27852.5|27832.5|27842.8|27822.8|27854.5|27834.5|27842.5|27822.5|62
1613961900000|2021-02-22 02:45:00|27844.3|27824.3|27847.5|27827.5|27848.6|27828.6|27842.5|27822.5|85
1613962200000|2021-02-22 02:50:00|27849.5|27829.5|27847.5|27827.5|27849.5|27829.5|27847.5|27827.5|7
1613962500000|2021-02-22 02:55:00|27848|27828|27842.5|27822.5|27848.4|27828.4|27842.5|27822.5|29
1613962800000|2021-02-22 03:00:00|27845.5|27825.5|27838.5|27818.5|27846.7|27826.7|27838.5|27818.5|8
1613963100000|2021-02-22 03:05:00|27838.3|27818.3|27830.4|27810.4|27838.8|27818.8|27830.3|27810.3|14
1613963400000|2021-02-22 03:10:00|27832.9|27812.9|27839.5|27819.5|27840.1|27820.1|27832.9|27812.9|19
1613963700000|2021-02-22 03:15:00|27841|27821|27840.8|27820.8|27847.8|27827.8|27838.3|27818.3|42
1613964000000|2021-02-22 03:20:00|27841.3|27821.3|27840.5|27820.5|27843|27823|27840.5|27820.5|24
1613964300000|2021-02-22 03:25:00|27841.5|27821.5|27839|27819|27843|27823|27837.5|27817.5|11
1613964600000|2021-02-22 03:30:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27837.5|27817.5|4
1613964900000|2021-02-22 03:35:00|27838|27818|27838|27818|27838|27818|27838|27818|1
1613965200000|2021-02-22 03:40:00|27838.4|27818.4|27838.4|27818.4|27838.4|27818.4|27838.4|27818.4|1
1613965500000|2021-02-22 03:45:00|27838.9|27818.9|27838.3|27818.3|27838.9|27818.9|27838.3|27818.3|2
1613965800000|2021-02-22 03:50:00|27838.4|27818.4|27838.3|27818.3|27838.9|27818.9|27837.5|27817.5|9
1613966100000|2021-02-22 03:55:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|1
1613966400000|2021-02-22 04:00:00|27838.3|27818.3|27835.3|27815.3|27838.3|27818.3|27835|27815|13
1613966700000|2021-02-22 04:05:00|27835|27815|27837.3|27817.3|27837.3|27817.3|27835|27815|3
1613967000000|2021-02-22 04:10:00|27837.5|27817.5|27836.8|27816.8|27837.5|27817.5|27836|27816|4
1613967300000|2021-02-22 04:15:00|27837.3|27817.3|27837.3|27817.3|27837.3|27817.3|27837.3|27817.3|1
1613967600000|2021-02-22 04:20:00|27838.4|27818.4|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|2
1613968200000|2021-02-22 04:30:00|27838|27818|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|3
1613970000000|2021-02-22 05:00:00|27836.5|27816.5|27837.3|27817.3|27837.3|27817.3|27832.5|27812.5|18
1613970300000|2021-02-22 05:05:00|27835.7|27815.7|27837.5|27817.5|27837.5|27817.5|27835.7|27815.7|2
1613970900000|2021-02-22 05:15:00|27838.4|27818.4|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|2
1613971500000|2021-02-22 05:25:00|27838|27818|27838|27818|27839.4|27819.4|27837.5|27817.5|9
1613971800000|2021-02-22 05:30:00|27838.5|27818.5|27837.7|27817.7|27840.5|27820.5|27837.7|27817.7|12
1613972100000|2021-02-22 05:35:00|27837.8|27817.8|27837.5|27817.5|27839.4|27819.4|27837.5|27817.5|5
1613972400000|2021-02-22 05:40:00|27838|27818|27837.8|27817.8|27839.6|27819.6|27837.5|27817.5|5
1613972700000|2021-02-22 05:45:00|27837.5|27817.5|27840.3|27820.3|27840.5|27820.5|27837.5|27817.5|5
1613973000000|2021-02-22 05:50:00|27840.5|27820.5|27842.5|27822.5|27842.6|27822.6|27840.5|27820.5|6
1613973600000|2021-02-22 06:00:00|27840.5|27820.5|27840.9|27820.9|27842.5|27822.5|27840.5|27820.5|9
1613973900000|2021-02-22 06:05:00|27842.5|27822.5|27845|27825|27845.8|27825.8|27841.1|27821.1|18
1613974200000|2021-02-22 06:10:00|27844.1|27824.1|27842.8|27822.8|27847.5|27827.5|27842.8|27822.8|46
1613974500000|2021-02-22 06:15:00|27842.9|27822.9|27842.5|27822.5|27844|27824|27841.1|27821.1|7
1613974800000|2021-02-22 06:20:00|27842.2|27822.2|27842.5|27822.5|27842.5|27822.5|27841.1|27821.1|7
1613975100000|2021-02-22 06:25:00|27841.8|27821.8|27842.5|27822.5|27842.5|27822.5|27841.1|27821.1|3
1613975400000|2021-02-22 06:30:00|27839.3|27819.3|27843.3|27823.3|27844.6|27824.6|27839.3|27819.3|13
1613975700000|2021-02-22 06:35:00|27843.8|27823.8|27842.3|27822.3|27844.1|27824.1|27840.3|27820.3|11
1613976000000|2021-02-22 06:40:00|27842.8|27822.8|27842.8|27822.8|27844.1|27824.1|27840.3|27820.3|14
1613976300000|2021-02-22 06:45:00|27842.3|27822.3|27841.8|27821.8|27842.3|27822.3|27839.8|27819.8|9
1613976600000|2021-02-22 06:50:00|27842.6|27822.6|27842.3|27822.3|27842.6|27822.6|27839.8|27819.8|12
1613976900000|2021-02-22 06:55:00|27843.1|27823.1|27841.8|27821.8|27843.1|27823.1|27841.8|27821.8|4
1613977200000|2021-02-22 07:00:00|27839.8|27819.8|27842.5|27822.5|27843.1|27823.1|27839.8|27819.8|12
1613977500000|2021-02-22 07:05:00|27842.8|27822.8|27842.8|27822.8|27845.3|27825.3|27842.5|27822.5|35
1613977800000|2021-02-22 07:10:00|27843.3|27823.3|27845.3|27825.3|27846.5|27826.5|27842.8|27822.8|36
1613978100000|2021-02-22 07:15:00|27845.5|27825.5|27845.5|27825.5|27847.8|27827.8|27845.3|27825.3|31
1613978400000|2021-02-22 07:20:00|27846.4|27826.4|27845.5|27825.5|27847.7|27827.7|27845.5|27825.5|14
1613978700000|2021-02-22 07:25:00|27844.5|27824.5|27847.7|27827.7|27848|27828|27844|27824|16
1613979000000|2021-02-22 07:30:00|27848|27828|27847.7|27827.7|27849.5|27829.5|27845.5|27825.5|13
1613979300000|2021-02-22 07:35:00|27850|27830|27852.5|27832.5|27852.5|27832.5|27847.7|27827.7|11
1613979600000|2021-02-22 07:40:00|27853|27833|27855|27835|27857.3|27837.3|27853|27833|9
1613979900000|2021-02-22 07:45:00|27852.7|27832.7|27862.4|27842.4|27879.3|27845.3|27852.7|27832.7|29
1613980200000|2021-02-22 07:50:00|27862.5|27842.5|27860.9|27840.9|27862.5|27842.5|27857.8|27837.8|20
1613980500000|2021-02-22 07:55:00|27860.3|27840.3|27857.8|27837.8|27862.4|27842.4|27857.8|27837.8|31
1613980800000|2021-02-22 08:00:00|27857.9|27837.9|27857.2|27837.2|27857.9|27837.9|27850.5|27830.5|20
1613981100000|2021-02-22 08:05:00|27852.8|27832.8|27847.4|27827.4|27854.4|27834.4|27847.4|27827.4|7
1613981400000|2021-02-22 08:10:00|27842.8|27822.8|27852.5|27832.5|27852.5|27832.5|27842.8|27822.8|16
1613981700000|2021-02-22 08:15:00|27854.3|27834.3|27857.2|27837.2|27857.8|27837.8|27854.3|27834.3|9
1613982000000|2021-02-22 08:20:00|27860|27840|27854.8|27834.8|27860|27840|27854.3|27834.3|9
1613982300000|2021-02-22 08:25:00|27852.5|27832.5|27847.8|27827.8|27852.8|27832.8|27847.8|27827.8|7
1613982600000|2021-02-22 08:30:00|27849.8|27829.8|27850|27830|27852.2|27832.2|27847.8|27827.8|16
1613982900000|2021-02-22 08:35:00|27849.8|27829.8|27847.8|27827.8|27849.8|27829.8|27847.8|27827.8|2
1613983200000|2021-02-22 08:40:00|27849.3|27829.3|27859.5|27839.5|27859.5|27839.5|27848.3|27828.3|12
1613984100000|2021-02-22 08:55:00|27857.8|27837.8|27857.8|27837.8|27860|27840|27857.3|27837.3|9
1613984400000|2021-02-22 09:00:00|27856.4|27836.4|27862.4|27842.4|27865|27845|27856.4|27836.4|19
1613984700000|2021-02-22 09:05:00|27862.5|27842.5|27862.4|27842.4|27867.4|27847.4|27862.4|27842.4|12
1613985000000|2021-02-22 09:10:00|27862|27842|27861.7|27841.7|27862.4|27842.4|27857.4|27837.4|9
1613985300000|2021-02-22 09:15:00|27857.5|27837.5|27856.2|27836.2|27858.8|27838.8|27856|27836|8
1613985600000|2021-02-22 09:20:00|27855|27835|27857|27837|27857|27837|27854.7|27834.7|6
1613985900000|2021-02-22 09:25:00|27855.9|27835.9|27854.7|27834.7|27857|27837|27854.3|27834.3|11
1613986200000|2021-02-22 09:30:00|27854.8|27834.8|27856.2|27836.2|27856.9|27836.9|27852.3|27832.3|5
1613986500000|2021-02-22 09:35:00|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|27851.2|27831.2|9
1613987700000|2021-02-22 09:55:00|27851.3|27831.3|27848.8|27828.8|27851.3|27831.3|27848.8|27828.8|2
1613988300000|2021-02-22 10:05:00|27849.2|27829.2|27846.3|27826.3|27849.2|27829.2|27846.3|27826.3|8
1613988600000|2021-02-22 10:10:00|27846.4|27826.4|27846.4|27826.4|27846.4|27826.4|27846.4|27826.4|1
1613988900000|2021-02-22 10:15:00|27847.7|27827.7|27847.5|27827.5|27855|27835|27846.4|27826.4|13
1613989200000|2021-02-22 10:20:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|2
1613989500000|2021-02-22 10:25:00|27844.7|27824.7|27846.9|27826.9|27847.2|27827.2|27842.5|27822.5|5
1613989800000|2021-02-22 10:30:00|27847.2|27827.2|27840|27820|27847.2|27827.2|27840|27820|6
1613990100000|2021-02-22 10:35:00|27839.8|27819.8|27835|27815|27840|27820|27835|27815|4
1613990700000|2021-02-22 10:45:00|27840|27820|27834.2|27814.2|27840|27820|27834.2|27814.2|6
1613991000000|2021-02-22 10:50:00|27834.1|27814.1|27839.2|27819.2|27839.2|27819.2|27832.8|27812.8|6
1613991300000|2021-02-22 10:55:00|27838.9|27818.9|27832.5|27812.5|27840.1|27820.1|27832.5|27812.5|9
1613991600000|2021-02-22 11:00:00|27837.2|27817.2|27833.8|27813.8|27837.2|27817.2|27832.5|27812.5|5
1613992200000|2021-02-22 11:10:00|27831.3|27811.3|27831.3|27811.3|27831.3|27811.3|27829.9|27809.9|5
1613992800000|2021-02-22 11:20:00|27836|27816|27834.9|27814.9|27836.7|27816.7|27834.9|27814.9|7
1613993100000|2021-02-22 11:25:00|27834.2|27814.2|27831.4|27811.4|27834.4|27814.4|27829.4|27809.4|35
1613993400000|2021-02-22 11:30:00|27831.9|27811.9|27836|27816|27836|27816|27831.3|27811.3|8
1613993700000|2021-02-22 11:35:00|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|1
1613994300000|2021-02-22 11:45:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1613994600000|2021-02-22 11:50:00|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|1
1613994900000|2021-02-22 11:55:00|27835.9|27815.9|27835.9|27815.9|27835.9|27815.9|27835.9|27815.9|1
1613995200000|2021-02-22 12:00:00|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|1
1613995500000|2021-02-22 12:05:00|27837.7|27817.7|27836.3|27816.3|27837.7|27817.7|27836.3|27816.3|2
1613996400000|2021-02-22 12:20:00|27832.9|27812.9|27836.3|27816.3|27836.3|27816.3|27832.9|27812.9|2
1613997300000|2021-02-22 12:35:00|27833.2|27813.2|27836.3|27816.3|27836.3|27816.3|27833.2|27813.2|3
1613997600000|2021-02-22 12:40:00|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|1
1613997900000|2021-02-22 12:45:00|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|1
1613998200000|2021-02-22 12:50:00|27843.8|27823.8|27843.8|27823.8|27844.2|27824.2|27843.8|27823.8|3
1613998500000|2021-02-22 12:55:00|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|1
1613998800000|2021-02-22 13:00:00|27842.7|27822.7|27841.3|27821.3|27842.7|27822.7|27841.3|27821.3|4
1613999100000|2021-02-22 13:05:00|27841.2|27821.2|27841.3|27821.3|27841.3|27821.3|27841.2|27821.2|2
1613999400000|2021-02-22 13:10:00|27842.7|27822.7|27841.3|27821.3|27843.8|27823.8|27841.3|27821.3|4
1613999700000|2021-02-22 13:15:00|27843.8|27823.8|27838.8|27818.8|27843.8|27823.8|27838.8|27818.8|7
1614000000000|2021-02-22 13:20:00|27846|27826|27841.3|27821.3|27846.1|27826.1|27838.8|27818.8|11
1614000300000|2021-02-22 13:25:00|27843.8|27823.8|27843.8|27823.8|27843.8|27823.8|27841|27821|3
1614000600000|2021-02-22 13:30:00|27845|27825|27845|27825|27845|27825|27845|27825|1
1614000900000|2021-02-22 13:35:00|27843.8|27823.8|27842.5|27822.5|27843.8|27823.8|27839.8|27819.8|6
1614001200000|2021-02-22 13:40:00|27840.8|27820.8|27838.3|27818.3|27840.8|27820.8|27838.3|27818.3|2
1614001500000|2021-02-22 13:45:00|27836|27816|27840.5|27820.5|27840.5|27820.5|27834.4|27814.4|8
1614001800000|2021-02-22 13:50:00|27836.1|27816.1|27838.3|27818.3|27838.9|27818.9|27836.1|27816.1|4
1614002400000|2021-02-22 14:00:00|27840.8|27820.8|27840|27820|27845.5|27822.5|27838.5|27810.5|7
1614002700000|2021-02-22 14:05:00|27840.4|27820.4|27841.4|27821.4|27841.4|27821.4|27840|27820|3
1614003000000|2021-02-22 14:10:00|27843.9|27823.9|27840|27820|27843.9|27823.9|27838.7|27818.7|8
1614003300000|2021-02-22 14:15:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1614003600000|2021-02-22 14:20:00|27840|27820|27838.6|27818.6|27840|27820|27838.6|27818.6|4
1614003900000|2021-02-22 14:25:00|27839.9|27819.9|27839.5|27819.5|27839.9|27819.9|27838.5|27818.5|7
1614004200000|2021-02-22 14:30:00|27840|27820|27841.5|27821.5|27841.6|27821.6|27840|27820|6
1614004500000|2021-02-22 14:35:00|27842.6|27822.6|27844|27824|27845.5|27825.5|27842.6|27822.6|11
1614004800000|2021-02-22 14:40:00|27844.4|27824.4|27836.6|27816.6|27844.4|27824.4|27836.1|27816.1|14
1614005100000|2021-02-22 14:45:00|27837.6|27817.6|27837.6|27817.6|27840.9|27820.9|27836.1|27816.1|8
1614005400000|2021-02-22 14:50:00|27838.1|27818.1|27835.5|27815.5|27838.1|27818.1|27835.5|27815.5|7
1614005700000|2021-02-22 14:55:00|27836|27816|27836.1|27816.1|27839.5|27819.5|27836|27816|13
1614006000000|2021-02-22 15:00:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27834.8|27814.8|5
1614006300000|2021-02-22 15:05:00|27835|27815|27833.5|27813.5|27835|27815|27832.6|27812.6|7
1614006600000|2021-02-22 15:10:00|27830.4|27810.4|27833.5|27813.5|27833.5|27813.5|27828.6|27808.6|5
1614006900000|2021-02-22 15:15:00|27833|27813|27832|27812|27833.3|27813.3|27829.2|27809.2|18
1614007200000|2021-02-22 15:20:00|27832.6|27812.6|27833.6|27813.6|27833.6|27813.6|27832.6|27812.6|3
1614007500000|2021-02-22 15:25:00|27834.1|27814.1|27840.5|27820.5|27840.5|27820.5|27834.1|27814.1|8
1614007800000|2021-02-22 15:30:00|27839.6|27819.6|27834.5|27814.5|27839.6|27819.6|27834.5|27814.5|11
1614008100000|2021-02-22 15:35:00|27835|27815|27835.4|27815.4|27835.9|27815.9|27835|27815|4
1614008400000|2021-02-22 15:40:00|27834.9|27814.9|27835.4|27815.4|27836.4|27816.4|27834.9|27814.9|6
1614008700000|2021-02-22 15:45:00|27834.9|27814.9|27834.9|27814.9|27835.4|27815.4|27834.6|27814.6|4
1614009000000|2021-02-22 15:50:00|27834.5|27814.5|27838|27818|27838|27818|27834.5|27814.5|10
1614009300000|2021-02-22 15:55:00|27838.5|27818.5|27840.9|27820.9|27841.4|27821.4|27838.5|27818.5|9
1614009600000|2021-02-22 16:00:00|27841.4|27821.4|27840.9|27820.9|27842.1|27822.1|27840.9|27820.9|6
1614009900000|2021-02-22 16:05:00|27841.4|27821.4|27840|27820|27843.2|27823.2|27840|27820|8
1614010800000|2021-02-22 16:20:00|27839.5|27819.5|27837.1|27817.1|27839.5|27819.5|27837.1|27817.1|3
1614011100000|2021-02-22 16:25:00|27836.5|27816.5|27835.9|27815.9|27837.1|27817.1|27835|27815|24
1614011400000|2021-02-22 16:30:00|27835.4|27815.4|27836|27816|27836|27816|27835|27815|3
1614011700000|2021-02-22 16:35:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1614012000000|2021-02-22 16:40:00|27835|27815|27833.5|27813.5|27836|27816|27832.4|27812.4|9
1614012300000|2021-02-22 16:45:00|27834|27814|27833.5|27813.5|27834|27814|27831.3|27811.3|11
1614012600000|2021-02-22 16:50:00|27834.5|27814.5|27835.8|27815.8|27835.8|27815.8|27834.1|27814.1|6
1614012900000|2021-02-22 16:55:00|27835.3|27815.3|27835.8|27815.8|27836|27816|27835|27815|8
1614013200000|2021-02-22 17:00:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1614014100000|2021-02-22 17:15:00|27834.5|27814.5|27833.4|27813.4|27835.5|27815.5|27832.5|27812.5|10
1614014400000|2021-02-22 17:20:00|27834|27814|27834|27814|27834|27814|27832.5|27812.5|4
1614014700000|2021-02-22 17:25:00|27833.6|27813.6|27832.6|27812.6|27833.6|27813.6|27830.6|27810.6|6
1614015000000|2021-02-22 17:30:00|27832.9|27812.9|27832.9|27812.9|27832.9|27812.9|27832.9|27812.9|1
1614015600000|2021-02-22 17:40:00|27832.2|27812.2|27832.9|27812.9|27834.4|27814.4|27832.2|27812.2|6
1614018600000|2021-02-22 18:30:00|27831.4|27811.4|27832.9|27812.9|27832.9|27812.9|27829.5|27809.5|13
1614018900000|2021-02-22 18:35:00|27831.9|27811.9|27826.8|27806.8|27832|27812|27818.5|27798.5|20
1614019200000|2021-02-22 18:40:00|27826.3|27806.3|27825.5|27805.5|27826.3|27806.3|27824.5|27804.5|12
1614019500000|2021-02-22 18:45:00|27825|27805|27820.9|27800.9|27825|27805|27820.9|27800.9|5
1614019800000|2021-02-22 18:50:00|27819.1|27799.1|27817|27797|27819.1|27799.1|27816.5|27796.5|5
1614020100000|2021-02-22 18:55:00|27817.5|27797.5|27815.6|27795.6|27819.6|27799.6|27815.1|27795.1|13
1614021000000|2021-02-22 19:10:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|2
1614021300000|2021-02-22 19:15:00|27816.1|27796.1|27815.6|27795.6|27816.1|27796.1|27815.6|27795.6|2
1614021900000|2021-02-22 19:25:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|2
1614022800000|2021-02-22 19:40:00|27815.1|27795.1|27812.2|27792.2|27815.6|27795.6|27809.7|27789.7|8
1614023100000|2021-02-22 19:45:00|27813.7|27793.7|27813.4|27793.4|27816.6|27796.6|27813.2|27793.2|8
1614023400000|2021-02-22 19:50:00|27814|27794|27814|27794|27814|27794|27814|27794|1
1614023700000|2021-02-22 19:55:00|27813.4|27793.4|27813.4|27793.4|27813.4|27793.4|27813.4|27793.4|1
1614024000000|2021-02-22 20:00:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|1
1614024300000|2021-02-22 20:05:00|27814.2|27794.2|27813.5|27793.5|27814.7|27794.7|27813.5|27793.5|4
1614024600000|2021-02-22 20:10:00|27812.9|27792.9|27813.5|27793.5|27813.5|27793.5|27812.9|27792.9|2
1614024900000|2021-02-22 20:15:00|27814.5|27794.5|27823|27803|27823.7|27803.7|27814.5|27794.5|11
1614025200000|2021-02-22 20:20:00|27821|27801|27823|27803|27823|27803|27821|27801|3
1614025500000|2021-02-22 20:25:00|27822.5|27802.5|27825.5|27805.5|27825.5|27805.5|27822.5|27802.5|5
1614025800000|2021-02-22 20:30:00|27826|27806|27822.4|27802.4|27827|27807|27821.5|27801.5|8
1614026100000|2021-02-22 20:35:00|27823|27803|27826.5|27806.5|27827|27807|27823|27803|4
1614026400000|2021-02-22 20:40:00|27825|27805|27823.5|27803.5|27825|27805|27821.5|27801.5|7
1614026700000|2021-02-22 20:45:00|27823|27803|27821|27801|27823|27803|27816.5|27796.5|19
1614027000000|2021-02-22 20:50:00|27820.5|27800.5|27820.5|27800.5|27820.5|27800.5|27820.5|27800.5|1
1614027300000|2021-02-22 20:55:00|27821.5|27801.5|27829.2|27809.2|27829.8|27809.8|27821.5|27801.5|8
1614047400000|2021-02-23 02:30:00|27813.3|27793.3|27817.7|27797.7|27822.3|27802.3|27812.8|27792.8|32
1614047700000|2021-02-23 02:35:00|27817.5|27797.5|27809|27789|27817.5|27797.5|27807.8|27787.8|34
1614048000000|2021-02-23 02:40:00|27807.5|27787.5|27812.9|27792.9|27812.9|27792.9|27807.5|27787.5|27
1614048300000|2021-02-23 02:45:00|27812.4|27792.4|27817.3|27797.3|27817.3|27797.3|27811.3|27791.3|30
1614048600000|2021-02-23 02:50:00|27817.2|27797.2|27816.8|27796.8|27818.6|27798.6|27812.8|27792.8|33
1614048900000|2021-02-23 02:55:00|27816.5|27796.5|27815.8|27795.8|27816.8|27796.8|27815.8|27795.8|8
1614049200000|2021-02-23 03:00:00|27816.3|27796.3|27807.8|27787.8|27817.4|27797.4|27807.8|27787.8|18
1614049500000|2021-02-23 03:05:00|27807.5|27787.5|27803.8|27783.8|27807.5|27787.5|27803.3|27783.3|7
1614049800000|2021-02-23 03:10:00|27804.3|27784.3|27789.8|27769.8|27804.3|27784.3|27782.2|27762.2|61
1614050100000|2021-02-23 03:15:00|27787.7|27767.7|27791.1|27771.1|27792.3|27772.3|27782.7|27762.7|18
1614050400000|2021-02-23 03:20:00|27792.5|27772.5|27809.7|27789.7|27813.2|27793.2|27792.5|27772.5|25
1614050700000|2021-02-23 03:25:00|27812|27792|27807.2|27787.2|27812|27792|27802.8|27782.8|31
1614051000000|2021-02-23 03:30:00|27801.5|27781.5|27797.2|27777.2|27807.2|27787.2|27790.8|27770.8|22
1614051300000|2021-02-23 03:35:00|27797.5|27777.5|27798.8|27778.8|27800|27780|27797.5|27777.5|9
1614051600000|2021-02-23 03:40:00|27796|27776|27784|27764|27796|27776|27779.3|27754.5|30
1614051900000|2021-02-23 03:45:00|27783.7|27763.7|27787.3|27767.3|27787.3|27767.3|27782|27762|15
1614052200000|2021-02-23 03:50:00|27786.8|27766.8|27792.5|27772.5|27794.5|27774.5|27786.8|27766.8|15
1614052500000|2021-02-23 03:55:00|27791.1|27771.1|27792.4|27772.4|27792.5|27772.5|27791.1|27771.1|7
1614052800000|2021-02-23 04:00:00|27791.1|27771.1|27793.3|27773.3|27793.5|27773.5|27791.1|27771.1|8
1614053100000|2021-02-23 04:05:00|27792.8|27772.8|27793.5|27773.5|27795.2|27775.2|27792.3|27772.3|5
1614053400000|2021-02-23 04:10:00|27793.3|27773.3|27792|27772|27795.2|27775.2|27791.1|27771.1|15
1614053700000|2021-02-23 04:15:00|27794|27774|27789.7|27769.7|27797.2|27777.2|27789.7|27769.7|15
1614054000000|2021-02-23 04:20:00|27791.5|27771.5|27794.8|27774.8|27795|27775|27791.5|27771.5|12
1614054300000|2021-02-23 04:25:00|27792.9|27772.9|27783.7|27763.7|27794.8|27774.8|27783.7|27763.7|14
1614054600000|2021-02-23 04:30:00|27784.2|27764.2|27782.3|27762.3|27784.2|27764.2|27781.1|27761.1|15
1614054900000|2021-02-23 04:35:00|27781.1|27761.1|27782.3|27762.3|27782.5|27762.5|27781.1|27761.1|6
1614055200000|2021-02-23 04:40:00|27781.8|27761.8|27770.2|27750.2|27782.5|27762.5|27769.7|27749.7|18
1614055500000|2021-02-23 04:45:00|27771|27751|27773.3|27753.3|27777.4|27757.4|27770.5|27750.5|13
1614055800000|2021-02-23 04:50:00|27775|27755|27775.3|27755.3|27776.3|27756.3|27775|27755|5
1614056100000|2021-02-23 04:55:00|27775.8|27755.8|27775.3|27755.3|27782.4|27762.4|27775|27755|16
1614056400000|2021-02-23 05:00:00|27775|27755|27777.8|27757.8|27782.2|27762.2|27772.7|27752.7|25
1614056700000|2021-02-23 05:05:00|27777.5|27757.5|27775|27755|27777.8|27757.8|27775|27755|5
1614057000000|2021-02-23 05:10:00|27773.3|27753.3|27772.8|27752.8|27775.3|27755.3|27772.3|27752.3|9
1614057300000|2021-02-23 05:15:00|27774|27754|27775|27755|27777.6|27757.6|27772.8|27752.8|20
1614058200000|2021-02-23 05:30:00|27777.2|27757.2|27782.2|27762.2|27782.3|27762.3|27777.2|27757.2|7
1614058500000|2021-02-23 05:35:00|27782.5|27762.5|27785|27765|27785|27765|27782.5|27762.5|2
1614058800000|2021-02-23 05:40:00|27787.5|27767.5|27782.8|27762.8|27788|27768|27782.5|27762.5|19
1614059100000|2021-02-23 05:45:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781|27761|3
1614059400000|2021-02-23 05:50:00|27781|27761|27780.3|27760.3|27784|27764|27778.8|27758.8|26
1614059700000|2021-02-23 05:55:00|27780|27760|27780.3|27760.3|27782.2|27762.2|27780|27760|6
1614060000000|2021-02-23 06:00:00|27780.8|27760.8|27782.4|27762.4|27785|27765|27780.8|27760.8|9
1614060300000|2021-02-23 06:05:00|27784|27764|27782.8|27762.8|27784|27764|27782.8|27762.8|2
1614060600000|2021-02-23 06:10:00|27782.7|27762.7|27786.5|27766.5|27786.5|27766.5|27782.7|27762.7|6
1614060900000|2021-02-23 06:15:00|27787.8|27767.8|27792.5|27772.5|27794.8|27774.8|27787.5|27767.5|17
1614061200000|2021-02-23 06:20:00|27789.7|27769.7|27791|27771|27792.3|27772.3|27789.7|27769.7|8
1614061500000|2021-02-23 06:25:00|27791.5|27771.5|27787|27767|27791.5|27771.5|27782.5|27762.5|39
1614061800000|2021-02-23 06:30:00|27785.5|27765.5|27786|27766|27786|27766|27785.5|27765.5|4
1614062100000|2021-02-23 06:35:00|27786.5|27766.5|27783.8|27763.8|27786.5|27766.5|27783.3|27763.3|5
1614062400000|2021-02-23 06:40:00|27785|27765|27785|27765|27786.1|27766.1|27781.8|27761.8|16
1614062700000|2021-02-23 06:45:00|27784|27764|27784.5|27764.5|27784.5|27764.5|27781.5|27761.5|17
1614063000000|2021-02-23 06:50:00|27785.2|27765.2|27783.3|27763.3|27787.8|27767.8|27783|27763|17
1614063300000|2021-02-23 06:55:00|27782.8|27762.8|27783.8|27763.8|27783.8|27763.8|27782.8|27762.8|3
1614063600000|2021-02-23 07:00:00|27783|27763|27773.8|27753.8|27783.8|27763.8|27773.3|27753.3|21
1614063900000|2021-02-23 07:05:00|27774|27754|27782.2|27762.2|27783.1|27763.1|27773.8|27753.8|27
1614064200000|2021-02-23 07:10:00|27782.3|27762.3|27781.7|27761.7|27783|27763|27781.7|27761.7|6
1614064500000|2021-02-23 07:15:00|27784|27764|27789.5|27769.5|27791.7|27771.7|27784|27764|42
1614064800000|2021-02-23 07:20:00|27790.8|27770.8|27787|27767|27791.7|27771.7|27785.5|27765.5|27
1614065100000|2021-02-23 07:25:00|27786|27766|27782.8|27762.8|27786.7|27766.7|27781|27761|15
1614065400000|2021-02-23 07:30:00|27784.3|27764.3|27782.8|27762.8|27785|27765|27782.8|27762.8|5
1614065700000|2021-02-23 07:35:00|27784.8|27764.8|27777.4|27757.4|27784.8|27764.8|27777.3|27757.3|19
1614066300000|2021-02-23 07:45:00|27776.1|27756.1|27774.8|27754.8|27777.4|27757.4|27774.8|27754.8|4
1614066600000|2021-02-23 07:50:00|27772.8|27752.8|27767.5|27747.5|27772.8|27752.8|27765.2|27745.2|8
1614066900000|2021-02-23 07:55:00|27768.9|27748.9|27770|27750|27772.3|27752.3|27767.7|27747.7|31
1614067200000|2021-02-23 08:00:00|27769.8|27749.8|27765.2|27745.2|27769.8|27749.8|27765|27745|6
1614067500000|2021-02-23 08:05:00|27767.3|27747.3|27767.7|27747.7|27772.4|27752.4|27767.3|27747.3|28
1614067800000|2021-02-23 08:10:00|27768.7|27748.7|27764.8|27744.8|27768.9|27748.9|27764.3|27744.3|9
1614068100000|2021-02-23 08:15:00|27765|27745|27766.3|27746.3|27766.8|27746.8|27765|27745|7
1614068400000|2021-02-23 08:20:00|27765.8|27745.8|27768|27748|27769|27749|27765|27745|24
1614068700000|2021-02-23 08:25:00|27768.5|27748.5|27773.1|27753.1|27773.1|27753.1|27768.5|27748.5|14
1614069000000|2021-02-23 08:30:00|27775.1|27755.1|27773|27753|27775.9|27755.9|27772.5|27752.5|12
1614069300000|2021-02-23 08:35:00|27772.5|27752.5|27778.6|27758.6|27779.5|27759.5|27766.8|27746.8|35
1614069600000|2021-02-23 08:40:00|27778.1|27758.1|27770|27750|27778.1|27758.1|27770|27750|9
1614069900000|2021-02-23 08:45:00|27767.8|27747.8|27765.5|27745.5|27767.8|27747.8|27765.5|27745.5|3
1614070200000|2021-02-23 08:50:00|27762.8|27742.8|27762.8|27742.8|27765.3|27745.3|27757.4|27737.4|27
1614070500000|2021-02-23 08:55:00|27762.5|27742.5|27762.4|27742.4|27762.5|27742.5|27760.6|27740.6|5
1614070800000|2021-02-23 09:00:00|27763.8|27743.8|27765|27745|27767.2|27747.2|27762.4|27742.4|5
1614071400000|2021-02-23 09:10:00|27762.4|27742.4|27769.1|27749.1|27769.6|27749.6|27760|27740|19
1614071700000|2021-02-23 09:15:00|27768.3|27748.3|27768.4|27748.4|27769.9|27749.9|27768.3|27748.3|6
1614072300000|2021-02-23 09:25:00|27767.9|27747.9|27767.7|27747.7|27767.9|27747.9|27766.6|27746.6|8
1614072600000|2021-02-23 09:30:00|27767.1|27747.1|27775|27755|27775.3|27755.3|27765.8|27745.8|10
1614072900000|2021-02-23 09:35:00|27774.8|27754.8|27777.3|27757.3|27777.5|27757.5|27771.1|27751.1|12
1614073200000|2021-02-23 09:40:00|27777.4|27757.4|27772.2|27752.2|27777.5|27757.5|27772.2|27752.2|9
1614073500000|2021-02-23 09:45:00|27772.7|27752.7|27773.9|27753.9|27776.1|27756.1|27772.7|27752.7|5
1614073800000|2021-02-23 09:50:00|27773.4|27753.4|27786.5|27751.5|27786.5|27755.1|27772.7|27751|18
1614074100000|2021-02-23 09:55:00|27787.5|27752.5|27785.5|27750.5|27788.5|27753.5|27785.5|27750.5|6
1614074400000|2021-02-23 10:00:00|27783.5|27748.5|27771.7|27751.7|27783.5|27751.7|27771.7|27745.5|9
1614074700000|2021-02-23 10:05:00|27772.2|27752.2|27772.2|27752.2|27773.5|27753.5|27768.4|27748.4|10
1614075000000|2021-02-23 10:10:00|27773.2|27753.2|27774.2|27754.2|27774.2|27754.2|27772.7|27752.7|5
1614075300000|2021-02-23 10:15:00|27775.8|27755.8|27777.5|27757.5|27778.9|27758.9|27775.8|27755.8|8
1614075600000|2021-02-23 10:20:00|27773.3|27753.3|27775.8|27755.8|27775.8|27755.8|27773.3|27753.3|3
1614075900000|2021-02-23 10:25:00|27777.5|27757.5|27775.8|27755.8|27778.9|27758.9|27775.8|27755.8|5
1614076200000|2021-02-23 10:30:00|27776.3|27756.3|27786.3|27766.3|27800.5|27768.9|27776.3|27756.3|10
1614076800000|2021-02-23 10:40:00|27784.2|27764.2|27786.6|27766.6|27786.6|27766.6|27784.2|27764.2|2
1614077100000|2021-02-23 10:45:00|27788.5|27768.5|27786.1|27766.1|27791.7|27771.7|27786.1|27766.1|17
1614077400000|2021-02-23 10:50:00|27786.2|27766.2|27785.8|27765.8|27792.2|27772.2|27784.6|27764.6|11
1614077700000|2021-02-23 10:55:00|27786.3|27766.3|27792.5|27772.5|27792.9|27772.9|27786.3|27766.3|18
1614078000000|2021-02-23 11:00:00|27795|27775|27790|27770|27795|27775|27790|27770|3
1614078300000|2021-02-23 11:05:00|27787.5|27767.5|27790|27770|27794.8|27774.8|27787.4|27767.4|8
1614078900000|2021-02-23 11:15:00|27792.5|27772.5|27792.5|27772.5|27795|27775|27792.4|27772.4|8
1614079200000|2021-02-23 11:20:00|27791.1|27771.1|27790|27770|27792|27772|27789.3|27769.3|5
1614079500000|2021-02-23 11:25:00|27789.8|27769.8|27787.5|27767.5|27790|27770|27785|27765|16
1614079800000|2021-02-23 11:30:00|27787.2|27767.2|27787.8|27767.8|27787.8|27767.8|27787.2|27767.2|2
1614080100000|2021-02-23 11:35:00|27785.3|27765.3|27782.8|27762.8|27785.3|27765.3|27782.8|27762.8|2
1614080400000|2021-02-23 11:40:00|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|1
1614082800000|2021-02-23 12:20:00|27780.3|27760.3|27780.3|27760.3|27780.3|27760.3|27780.1|27760.1|3
1614083100000|2021-02-23 12:25:00|27780.1|27760.1|27779.7|27759.7|27780.1|27760.1|27778.3|27758.3|5
1614083700000|2021-02-23 12:35:00|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|1
1614084300000|2021-02-23 12:45:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1614084600000|2021-02-23 12:50:00|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|1
1614085200000|2021-02-23 13:00:00|27777|27757|27774.7|27754.7|27777|27757|27774.3|27754.3|7
1614085500000|2021-02-23 13:05:00|27775.5|27755.5|27777|27757|27777.2|27757.2|27775.5|27755.5|5
1614085800000|2021-02-23 13:10:00|27777.2|27757.2|27777|27757|27777.2|27757.2|27777|27757|2
1614086100000|2021-02-23 13:15:00|27777.2|27757.2|27779.8|27759.8|27779.8|27759.8|27774.3|27754.3|7
1614086400000|2021-02-23 13:20:00|27782.2|27762.2|27782.2|27762.2|27782.2|27762.2|27782.2|27762.2|1
1614087000000|2021-02-23 13:30:00|27782.1|27762.1|27782.2|27762.2|27782.2|27762.2|27780.8|27760.8|4
1614087300000|2021-02-23 13:35:00|27779.8|27759.8|27777.5|27757.5|27782.2|27762.2|27777.5|27757.5|8
1614087600000|2021-02-23 13:40:00|27778.6|27758.6|27777.2|27757.2|27778.6|27758.6|27777.2|27757.2|2
1614088500000|2021-02-23 13:55:00|27779.7|27759.7|27777.2|27757.2|27779.7|27759.7|27777.2|27757.2|2
1614088800000|2021-02-23 14:00:00|27775.8|27755.8|27777.5|27757.5|27777.5|27757.5|27775.8|27755.8|5
1614089100000|2021-02-23 14:05:00|27778|27758|27785|27765|27785|27765|27778|27758|5
1614089400000|2021-02-23 14:10:00|27783|27763|27782.5|27762.5|27783.8|27763.8|27782.5|27762.5|4
1614089700000|2021-02-23 14:15:00|27777.6|27757.6|27777.6|27757.6|27777.7|27757.7|27777.6|27757.6|7
1614090300000|2021-02-23 14:25:00|27777.5|27757.5|27780|27760|27782.5|27762.5|27777.5|27757.5|31
1614090600000|2021-02-23 14:30:00|27780.5|27760.5|27784.7|27764.7|27785|27765|27780.5|27760.5|8
1614090900000|2021-02-23 14:35:00|27784|27764|27784|27764|27784|27764|27782|27762|7
1614091200000|2021-02-23 14:40:00|27785|27765|27791.3|27771.3|27791.3|27771.3|27780|27760|15
1614091500000|2021-02-23 14:45:00|27791.8|27771.8|27791.3|27771.3|27793|27773|27790.3|27770.3|8
1614091800000|2021-02-23 14:50:00|27791.8|27771.8|27790.9|27770.9|27793|27773|27790|27770|63
1614092100000|2021-02-23 14:55:00|27791.2|27771.2|27792|27772|27792.5|27772.5|27787.8|27767.8|15
1614092400000|2021-02-23 15:00:00|27791.5|27771.5|27784.8|27764.8|27792.5|27772.5|27784.5|27764.5|31
1614092700000|2021-02-23 15:05:00|27784.3|27764.3|27772.3|27752.3|27784.8|27764.8|27772|27752|11
1614093000000|2021-02-23 15:10:00|27772.8|27752.8|27777.9|27757.9|27777.9|27757.9|27768.3|27748.3|31
1614093300000|2021-02-23 15:15:00|27778.5|27758.5|27779.7|27759.7|27786.3|27766.3|27778.5|27758.5|26
1614093600000|2021-02-23 15:20:00|27780.2|27760.2|27773.8|27753.8|27784.7|27764.7|27773.8|27753.8|12
1614093900000|2021-02-23 15:25:00|27774.3|27754.3|27770|27750|27774.3|27754.3|27767.6|27747.6|16
1614094200000|2021-02-23 15:30:00|27767.5|27747.5|27765.5|27745.5|27768.8|27748.8|27759.5|27739.5|19
1614094500000|2021-02-23 15:35:00|27764.8|27744.8|27765.8|27745.8|27765.8|27745.8|27758.6|27738.6|15
1614094800000|2021-02-23 15:40:00|27765.3|27745.3|27764|27744|27765.3|27745.3|27764|27744|5
1614095100000|2021-02-23 15:45:00|27763.8|27743.8|27763.1|27743.1|27764.1|27744.1|27761.6|27741.6|11
1614095400000|2021-02-23 15:50:00|27762.4|27742.4|27764.5|27744.5|27764.5|27744.5|27762.4|27742.4|9
1614095700000|2021-02-23 15:55:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1614096000000|2021-02-23 16:00:00|27763.8|27743.8|27759.5|27739.5|27763.8|27743.8|27759|27739|7
1614096300000|2021-02-23 16:05:00|27754|27734|27754.5|27734.5|27754.5|27734.5|27754|27734|2
1614096600000|2021-02-23 16:10:00|27755|27735|27755|27735|27755|27735|27755|27735|1
1614096900000|2021-02-23 16:15:00|27756|27736|27760.5|27740.5|27760.5|27740.5|27756|27736|5
1614097200000|2021-02-23 16:20:00|27761|27741|27760.5|27740.5|27761|27741|27760.5|27740.5|2
1614097500000|2021-02-23 16:25:00|27761|27741|27760.5|27740.5|27761|27741|27760.5|27740.5|2
1614097800000|2021-02-23 16:30:00|27760|27740|27759.2|27739.2|27761.4|27741.4|27759.2|27739.2|9
1614098100000|2021-02-23 16:35:00|27759.7|27739.7|27761.4|27741.4|27763.7|27743.7|27759.2|27739.2|11
1614098700000|2021-02-23 16:45:00|27762|27742|27763.6|27743.6|27766|27746|27762|27742|10
1614099000000|2021-02-23 16:50:00|27764.3|27744.3|27762.6|27742.6|27768.6|27748.6|27761.1|27741.1|23
1614099300000|2021-02-23 16:55:00|27763.1|27743.1|27764.9|27744.9|27766.4|27746.4|27763.1|27743.1|6
1614099600000|2021-02-23 17:00:00|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|27764|27744|3
1614099900000|2021-02-23 17:05:00|27765|27745|27765.5|27745.5|27766|27746|27765|27745|7
1614100200000|2021-02-23 17:10:00|27765.4|27745.4|27765.4|27745.4|27765.4|27745.4|27765.4|27745.4|1
1614100500000|2021-02-23 17:15:00|27766.4|27746.4|27762|27742|27766.4|27746.4|27762|27742|8
1614100800000|2021-02-23 17:20:00|27762.6|27742.6|27762|27742|27762.6|27742.6|27762|27742|3
1614101100000|2021-02-23 17:25:00|27761.5|27741.5|27762.6|27742.6|27762.6|27742.6|27761.5|27741.5|3
1614101400000|2021-02-23 17:30:00|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|27762.1|27742.1|5
1614101700000|2021-02-23 17:35:00|27762.1|27742.1|27764|27744|27764.5|27744.5|27760.8|27740.8|7
1614102000000|2021-02-23 17:40:00|27765.5|27745.5|27766.8|27746.8|27767.1|27747.1|27765.5|27745.5|3
1614102600000|2021-02-23 17:50:00|27765.8|27745.8|27766.8|27746.8|27766.8|27746.8|27765.8|27745.8|2
1614103500000|2021-02-23 18:05:00|27762.6|27742.6|27762.6|27742.6|27762.7|27742.7|27761.8|27741.8|9
1614103800000|2021-02-23 18:10:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104100000|2021-02-23 18:15:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104400000|2021-02-23 18:20:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104700000|2021-02-23 18:25:00|27762.9|27742.9|27760.1|27740.1|27762.9|27742.9|27760.1|27740.1|8
1614105000000|2021-02-23 18:30:00|27761.2|27741.2|27762.1|27742.1|27763.8|27743.8|27761.2|27741.2|15
1614105300000|2021-02-23 18:35:00|27762.5|27742.5|27762.3|27742.3|27767.3|27747.3|27762.3|27742.3|26
1614105600000|2021-02-23 18:40:00|27763|27743|27761.8|27741.8|27763.3|27743.3|27760.6|27740.6|32
1614105900000|2021-02-23 18:45:00|27762.5|27742.5|27761|27741|27762.5|27742.5|27758.9|27738.9|7
1614106200000|2021-02-23 18:50:00|27760.5|27740.5|27760|27740|27760.5|27740.5|27760|27740|2
1614106800000|2021-02-23 19:00:00|27761|27741|27761|27741|27761|27741|27760|27740|65
1614107100000|2021-02-23 19:05:00|27760|27740|27757.8|27737.8|27760|27740|27757.8|27737.8|2
1614107400000|2021-02-23 19:10:00|27758.8|27738.8|27760.5|27740.5|27763.3|27743.3|27757.5|27737.5|13
1614107700000|2021-02-23 19:15:00|27761|27741|27756.5|27736.5|27761|27741|27752.9|27732.9|11
1614108600000|2021-02-23 19:30:00|27756|27736|27756|27736|27756|27736|27756|27736|1
1614109200000|2021-02-23 19:40:00|27756.5|27736.5|27756.5|27736.5|27756.5|27736.5|27756.5|27736.5|1
1614109500000|2021-02-23 19:45:00|27755|27735|27755|27735|27755|27735|27753.8|27733.8|3
1614110100000|2021-02-23 19:55:00|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|1
1614110400000|2021-02-23 20:00:00|27755.4|27735.4|27755.5|27735.5|27755.5|27735.5|27755|27735|4
1614111300000|2021-02-23 20:15:00|27756|27736|27756|27736|27756|27736|27756|27736|1
1614111600000|2021-02-23 20:20:00|27755|27735|27755.5|27735.5|27755.5|27735.5|27755|27735|2
1614112200000|2021-02-23 20:30:00|27755|27735|27754.5|27734.5|27755|27735|27754.5|27734.5|4
1614112500000|2021-02-23 20:35:00|27754|27734|27753.5|27733.5|27759|27734|27749|27724|11
1614112800000|2021-02-23 20:40:00|27753|27733|27752.5|27732.5|27753|27733|27752.5|27732.5|2
1614113100000|2021-02-23 20:45:00|27753.5|27733.5|27754.5|27734.5|27755|27735|27753.5|27733.5|5
1614113400000|2021-02-23 20:50:00|27754|27734|27757|27737|27758.3|27738.3|27754|27734|5
1614113700000|2021-02-23 20:55:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|1
1614133800000|2021-02-24 02:30:00|27714.3|27694.3|27706.5|27686.5|27714.3|27694.3|27706.4|27686.4|20
1614134100000|2021-02-24 02:35:00|27706|27686|27697.5|27677.5|27706|27686|27692.5|27672.5|42
1614134400000|2021-02-24 02:40:00|27696.6|27676.6|27696.6|27676.6|27697.5|27677.5|27695.6|27675.6|13
1614134700000|2021-02-24 02:45:00|27695.1|27675.1|27692.8|27672.8|27697.6|27677.6|27692.5|27672.5|28
1614135000000|2021-02-24 02:50:00|27694|27674|27697.4|27677.4|27699|27679|27694|27674|31
1614135300000|2021-02-24 02:55:00|27697.5|27677.5|27692.2|27672.2|27698.5|27678.5|27685.5|27665.5|51
1614135600000|2021-02-24 03:00:00|27690.6|27670.6|27686|27666|27695.2|27675.2|27686|27666|37
1614135900000|2021-02-24 03:05:00|27689.5|27669.5|27687.5|27667.5|27692.5|27672.5|27687.5|27667.5|7
1614136200000|2021-02-24 03:10:00|27688|27668|27699|27679|27701.8|27681.8|27688|27668|34
1614136500000|2021-02-24 03:15:00|27698.5|27678.5|27699.3|27679.3|27701.7|27681.7|27697.5|27677.5|8
1614136800000|2021-02-24 03:20:00|27699.8|27679.8|27698|27678|27702.5|27682.5|27697.5|27677.5|30
1614137100000|2021-02-24 03:25:00|27698.5|27678.5|27698|27678|27698.5|27678.5|27698|27678|4
1614137400000|2021-02-24 03:30:00|27699|27679|27702.5|27682.5|27703.5|27683.5|27699|27679|9
1614137700000|2021-02-24 03:35:00|27703.5|27683.5|27702.5|27682.5|27703.5|27683.5|27702.5|27682.5|2
1614138000000|2021-02-24 03:40:00|27702|27682|27698|27678|27703|27683|27697.5|27677.5|8
1614138300000|2021-02-24 03:45:00|27702.3|27682.3|27702.8|27682.8|27708|27688|27699.5|27679.5|27
1614138600000|2021-02-24 03:50:00|27702.5|27682.5|27692.5|27672.5|27707|27687|27692.5|27672.5|16
1614138900000|2021-02-24 03:55:00|27691.6|27671.6|27702.5|27682.5|27702.5|27682.5|27691.6|27671.6|12
1614139200000|2021-02-24 04:00:00|27698.5|27678.5|27700|27680|27700|27680|27697.5|27677.5|8
1614140400000|2021-02-24 04:20:00|27702.2|27682.2|27702.3|27682.3|27702.5|27682.5|27700|27680|5
1614140700000|2021-02-24 04:25:00|27702.8|27682.8|27702.8|27682.8|27702.8|27682.8|27702.8|27682.8|1
1614141000000|2021-02-24 04:30:00|27702.3|27682.3|27698|27678|27702.3|27682.3|27698|27678|5
1614141300000|2021-02-24 04:35:00|27697.1|27677.1|27698|27678|27698|27678|27697.1|27677.1|2
1614141600000|2021-02-24 04:40:00|27698.5|27678.5|27701|27681|27701.3|27681.3|27698.5|27678.5|4
1614141900000|2021-02-24 04:45:00|27703|27683|27697.5|27677.5|27703.5|27683.5|27697.5|27677.5|10
1614142500000|2021-02-24 04:55:00|27697|27677|27697.3|27677.3|27698|27678|27696|27676|8
1614142800000|2021-02-24 05:00:00|27697.5|27677.5|27697|27677|27697.5|27677.5|27697|27677|2
1614143400000|2021-02-24 05:10:00|27696.5|27676.5|27697.5|27677.5|27697.5|27677.5|27696.5|27676.5|4
1614143700000|2021-02-24 05:15:00|27696.7|27676.7|27692.5|27672.5|27696.7|27676.7|27691.6|27671.6|7
1614144000000|2021-02-24 05:20:00|27693|27673|27693|27673|27693|27673|27693|27673|1
1614144300000|2021-02-24 05:25:00|27693.5|27673.5|27693|27673|27695.5|27675.5|27693|27673|5
1614144600000|2021-02-24 05:30:00|27693.5|27673.5|27697.5|27677.5|27697.5|27677.5|27693.5|27673.5|5
1614144900000|2021-02-24 05:35:00|27697.3|27677.3|27691|27671|27697.3|27677.3|27691|27671|12
1614145200000|2021-02-24 05:40:00|27690.5|27670.5|27687.5|27667.5|27690.5|27670.5|27685.6|27665.6|8
1614145500000|2021-02-24 05:45:00|27687|27667|27680|27660|27687|27667|27679.5|27659.5|38
1614145800000|2021-02-24 05:50:00|27681.3|27661.3|27682.5|27662.5|27695|27665.3|27680|27656.5|13
1614146100000|2021-02-24 05:55:00|27685|27665|27680|27660|27686.7|27666.7|27680|27660|32
1614146400000|2021-02-24 06:00:00|27680.5|27660.5|27683|27663|27687.2|27667.2|27680|27660|20
1614146700000|2021-02-24 06:05:00|27684.5|27664.5|27682.5|27662.5|27687.5|27667.5|27677.5|27657.5|17
1614147000000|2021-02-24 06:10:00|27683|27663|27688.8|27668.8|27691.3|27671.3|27683|27663|36
1614147300000|2021-02-24 06:15:00|27688.3|27668.3|27697.5|27677.5|27697.5|27677.5|27688|27668|26
1614147600000|2021-02-24 06:20:00|27695.5|27675.5|27693.3|27673.3|27697.5|27677.5|27692|27672|62
1614147900000|2021-02-24 06:25:00|27693|27673|27693|27673|27694|27674|27693|27673|6
1614148200000|2021-02-24 06:30:00|27692.5|27672.5|27693.3|27673.3|27693.5|27673.5|27692.5|27672.5|7
1614148500000|2021-02-24 06:35:00|27689.3|27669.3|27688.3|27668.3|27689.5|27669.5|27687|27667|10
1614148800000|2021-02-24 06:40:00|27685.5|27665.5|27681.3|27661.3|27687.9|27667.9|27677.8|27657.8|33
1614149100000|2021-02-24 06:45:00|27683.1|27663.1|27680|27660|27683.1|27663.1|27677.8|27657.8|11
1614149400000|2021-02-24 06:50:00|27681.8|27661.8|27684|27664|27684|27664|27677.5|27657.5|18
1614149700000|2021-02-24 06:55:00|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|27681|27661|7
1614150000000|2021-02-24 07:00:00|27682.5|27662.5|27682.5|27662.5|27684.5|27664.5|27677.5|27657.5|34
1614150300000|2021-02-24 07:05:00|27682|27662|27683.4|27663.4|27683.4|27663.4|27677.7|27657.7|27
1614150600000|2021-02-24 07:10:00|27682.5|27662.5|27685|27665|27685|27665|27682.5|27662.5|4
1614150900000|2021-02-24 07:15:00|27687.5|27667.5|27683.8|27663.8|27687.5|27667.5|27682.5|27662.5|18
1614151200000|2021-02-24 07:20:00|27684.3|27664.3|27684.3|27664.3|27684.3|27664.3|27683.8|27663.8|5
1614151500000|2021-02-24 07:25:00|27686.2|27666.2|27687|27667|27687|27667|27684.6|27664.6|30
1614151800000|2021-02-24 07:30:00|27686.5|27666.5|27686.6|27666.6|27687|27667|27683.8|27663.8|14
1614152100000|2021-02-24 07:35:00|27687|27667|27687|27667|27687|27667|27686.6|27666.6|5
1614152400000|2021-02-24 07:40:00|27687.5|27667.5|27679.2|27659.2|27688.4|27668.4|27679.2|27659.2|20
1614152700000|2021-02-24 07:45:00|27679.7|27659.7|27682|27662|27682.4|27662.4|27679.3|27659.3|11
1614153000000|2021-02-24 07:50:00|27681.6|27661.6|27682.6|27662.6|27682.6|27662.6|27681.6|27661.6|5
1614153300000|2021-02-24 07:55:00|27682|27662|27674.5|27654.5|27682.5|27662.5|27674.5|27654.5|11
1614153600000|2021-02-24 08:00:00|27672.5|27652.5|27671.9|27651.9|27674.5|27654.5|27669|27649|12
1614153900000|2021-02-24 08:05:00|27670.9|27650.9|27671.8|27651.8|27672|27652|27670.9|27650.9|6
1614154200000|2021-02-24 08:10:00|27669|27649|27669|27649|27671.5|27651.5|27665.6|27645.6|29
1614154500000|2021-02-24 08:15:00|27670.9|27650.9|27669.5|27649.5|27670.9|27650.9|27666.5|27646.5|15
1614154800000|2021-02-24 08:20:00|27667.6|27647.6|27664|27644|27667.6|27647.6|27664|27644|3
1614155100000|2021-02-24 08:25:00|27664.5|27644.5|27666.9|27646.9|27666.9|27646.9|27664.5|27644.5|8
1614155400000|2021-02-24 08:30:00|27667.4|27647.4|27657.5|27622.5|27670.1|27650.1|27649.5|27622.5|14
1614155700000|2021-02-24 08:35:00|27658.9|27623.9|27654|27634|27664.6|27638.6|27647.5|27619.1|23
1614156000000|2021-02-24 08:40:00|27654.1|27634.1|27654.6|27634.6|27654.6|27634.6|27652.2|27632.2|7
1614156600000|2021-02-24 08:50:00|27654.7|27634.7|27657.4|27637.4|27659.7|27639.7|27654.7|27634.7|12
1614156900000|2021-02-24 08:55:00|27656.5|27636.5|27654.5|27634.5|27657|27637|27651.7|27631.7|10
1614157200000|2021-02-24 09:00:00|27650.9|27630.9|27659|27639|27659|27639|27650.9|27630.9|14
1614157500000|2021-02-24 09:05:00|27659.5|27639.5|27656.4|27636.4|27660.5|27640.5|27656.4|27636.4|9
1614157800000|2021-02-24 09:10:00|27659|27639|27659.5|27639.5|27661.2|27641.2|27656.4|27636.4|18
1614158100000|2021-02-24 09:15:00|27657.3|27637.3|27657|27637|27657.7|27637.7|27657|27637|6
1614158400000|2021-02-24 09:20:00|27656.9|27636.9|27653.8|27633.8|27657|27637|27653.8|27633.8|12
1614158700000|2021-02-24 09:25:00|27653.3|27633.3|27651|27631|27653.3|27633.3|27651|27631|5
1614159000000|2021-02-24 09:30:00|27651.5|27631.5|27645|27625|27651.5|27631.5|27641.5|27621.5|24
1614159300000|2021-02-24 09:35:00|27648.1|27628.1|27650|27630|27650|27630|27647.6|27627.6|4
1614159600000|2021-02-24 09:40:00|27649.9|27629.9|27652.5|27632.5|27652.9|27632.9|27647.2|27627.2|14
1614159900000|2021-02-24 09:45:00|27650.9|27630.9|27651.4|27631.4|27651.4|27631.4|27649.2|27629.2|4
1614160200000|2021-02-24 09:50:00|27653|27633|27655.5|27635.5|27658|27638|27653|27633|8
1614160500000|2021-02-24 09:55:00|27655.2|27635.2|27648.5|27628.5|27655.2|27635.2|27648.5|27628.5|7
1614160800000|2021-02-24 10:00:00|27645.9|27625.9|27646.5|27626.5|27647.1|27627.1|27645.9|27625.9|4
1614161400000|2021-02-24 10:10:00|27642|27622|27646.5|27626.5|27646.5|27626.5|27641.5|27621.5|5
1614161700000|2021-02-24 10:15:00|27647.5|27627.5|27647|27627|27651.5|27631.5|27647|27627|8
1614162000000|2021-02-24 10:20:00|27646.5|27626.5|27648.8|27628.8|27652|27632|27646.5|27626.5|7
1614162300000|2021-02-24 10:25:00|27648.3|27628.3|27651.7|27631.7|27652|27632|27646.5|27626.5|9
1614162600000|2021-02-24 10:30:00|27648.8|27628.8|27646.5|27626.5|27648.8|27628.8|27646.5|27626.5|2
1614162900000|2021-02-24 10:35:00|27646|27626|27646|27626|27646|27626|27641.1|27621.1|10
1614163200000|2021-02-24 10:40:00|27643.5|27623.5|27644.5|27624.5|27644.5|27624.5|27643.5|27623.5|2
1614163500000|2021-02-24 10:45:00|27644|27624|27644.5|27624.5|27644.5|27624.5|27642.5|27622.5|6
1614163800000|2021-02-24 10:50:00|27644|27624|27646.1|27626.1|27646.1|27626.1|27644|27624|8
1614164100000|2021-02-24 10:55:00|27646|27626|27649|27629|27651.7|27631.7|27646|27626|6
1614164400000|2021-02-24 11:00:00|27649.5|27629.5|27649|27629|27649.5|27629.5|27649|27629|2
1614164700000|2021-02-24 11:05:00|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|1
1614165300000|2021-02-24 11:15:00|27649|27629|27649|27629|27649|27629|27649|27629|1
1614165600000|2021-02-24 11:20:00|27650|27630|27652.1|27632.1|27652.1|27632.1|27650|27630|3
1614165900000|2021-02-24 11:25:00|27651.5|27631.5|27652.1|27632.1|27652.1|27632.1|27651.5|27631.5|2
1614166200000|2021-02-24 11:30:00|27648.2|27628.2|27650.2|27630.2|27650.2|27630.2|27647.7|27627.7|6
1614166800000|2021-02-24 11:40:00|27650.7|27630.7|27651.8|27631.8|27652.4|27632.4|27650.7|27630.7|6
1614167100000|2021-02-24 11:45:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27651.8|27631.8|3
1614167400000|2021-02-24 11:50:00|27651.8|27631.8|27652.4|27632.4|27652.4|27632.4|27651.8|27631.8|2
1614167700000|2021-02-24 11:55:00|27651.8|27631.8|27652.4|27632.4|27652.4|27632.4|27651.7|27631.7|3
1614168000000|2021-02-24 12:00:00|27651.8|27631.8|27651.8|27631.8|27651.8|27631.8|27651.8|27631.8|1
1614168300000|2021-02-24 12:05:00|27652.4|27632.4|27652.7|27632.7|27653|27633|27652.4|27632.4|3
1614168600000|2021-02-24 12:10:00|27652.1|27632.1|27652.7|27632.7|27653.2|27633.2|27652.1|27632.1|4
1614168900000|2021-02-24 12:15:00|27653.2|27633.2|27653.2|27633.2|27653.5|27633.5|27653.2|27633.2|3
1614169200000|2021-02-24 12:20:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1614169500000|2021-02-24 12:25:00|27653.2|27633.2|27652.7|27632.7|27653.2|27633.2|27652.7|27632.7|2
1614169800000|2021-02-24 12:30:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1614170100000|2021-02-24 12:35:00|27653|27633|27652.4|27632.4|27653|27633|27652.4|27632.4|2
1614170400000|2021-02-24 12:40:00|27651.4|27631.4|27658.7|27638.7|27659|27639|27651.1|27631.1|8
1614170700000|2021-02-24 12:45:00|27658.5|27638.5|27659|27639|27659|27639|27658.3|27638.3|8
1614171000000|2021-02-24 12:50:00|27658.7|27638.7|27660.5|27640.5|27660.5|27640.5|27658.7|27638.7|4
1614171300000|2021-02-24 12:55:00|27661|27641|27660|27640|27662.5|27642.5|27657.7|27637.7|8
1614171600000|2021-02-24 13:00:00|27658.2|27638.2|27657.4|27637.4|27658.2|27638.2|27655|27635|10
1614171900000|2021-02-24 13:05:00|27657.1|27637.1|27662.1|27642.1|27662.3|27642.3|27657.1|27637.1|13
1614172200000|2021-02-24 13:10:00|27662.5|27642.5|27662|27642|27662.5|27642.5|27662|27642|5
1614172500000|2021-02-24 13:15:00|27662.5|27642.5|27665.8|27645.8|27669.8|27649.8|27662.5|27642.5|8
1614172800000|2021-02-24 13:20:00|27663.5|27643.5|27660.8|27640.8|27663.5|27643.5|27660.3|27640.3|4
1614173100000|2021-02-24 13:25:00|27660.5|27640.5|27664.7|27644.7|27667.1|27647.1|27660.5|27640.5|6
1614173400000|2021-02-24 13:30:00|27665|27645|27666.5|27646.5|27666.5|27646.5|27665|27645|3
1614173700000|2021-02-24 13:35:00|27664.2|27644.2|27666|27646|27666|27646|27664.2|27644.2|2
1614174000000|2021-02-24 13:40:00|27666.5|27646.5|27666.5|27646.5|27666.5|27646.5|27666.5|27646.5|1
1614174300000|2021-02-24 13:45:00|27666.8|27646.8|27674.5|27654.5|27679.4|27659.4|27666.8|27646.8|15
1614174600000|2021-02-24 13:50:00|27676.3|27656.3|27675|27655|27676.3|27656.3|27674.5|27654.5|3
1614174900000|2021-02-24 13:55:00|27675.3|27655.3|27679|27659|27679.4|27659.4|27674|27654|17
1614175200000|2021-02-24 14:00:00|27678|27658|27670|27650|27681.3|27661.3|27670|27650|33
1614175500000|2021-02-24 14:05:00|27672.3|27652.3|27670.3|27650.3|27672.9|27652.9|27670.3|27650.3|6
1614175800000|2021-02-24 14:10:00|27671.8|27651.8|27670.8|27650.8|27671.9|27651.9|27670.3|27650.3|5
1614176100000|2021-02-24 14:15:00|27671|27651|27671|27651|27671|27651|27671|27651|1
1614176400000|2021-02-24 14:20:00|27673.5|27653.5|27672.1|27652.1|27674.9|27654.9|27671.5|27651.5|6
1614176700000|2021-02-24 14:25:00|27671.5|27651.5|27672.6|27652.6|27672.6|27652.6|27671.5|27651.5|7
1614177000000|2021-02-24 14:30:00|27673.6|27653.6|27672.9|27652.9|27674.7|27654.7|27672.9|27652.9|9
1614177300000|2021-02-24 14:35:00|27674|27654|27672.9|27652.9|27674|27654|27672.9|27652.9|8
1614177600000|2021-02-24 14:40:00|27672.4|27652.4|27671.9|27651.9|27672.4|27652.4|27671.9|27651.9|2
1614178200000|2021-02-24 14:50:00|27672.9|27652.9|27675|27655|27675.5|27655.5|27672.9|27652.9|11
1614178500000|2021-02-24 14:55:00|27675.5|27655.5|27675|27655|27680|27660|27673|27653|12
1614178800000|2021-02-24 15:00:00|27675.3|27655.3|27675|27655|27675.8|27655.8|27674.5|27654.5|8
1614179100000|2021-02-24 15:05:00|27675.5|27655.5|27679.5|27659.5|27680|27660|27675.5|27655.5|8
1614179400000|2021-02-24 15:10:00|27680.5|27660.5|27680|27660|27680.5|27660.5|27680|27660|4
1614179700000|2021-02-24 15:15:00|27679.5|27659.5|27679.5|27659.5|27679.5|27659.5|27677.1|27657.1|6
1614180000000|2021-02-24 15:20:00|27679|27659|27672.8|27652.8|27681.5|27661.5|27672.8|27652.8|32
1614180300000|2021-02-24 15:25:00|27671.8|27651.8|27669.4|27649.4|27671.8|27651.8|27663.9|27643.9|17
1614180600000|2021-02-24 15:30:00|27667.9|27647.9|27670.2|27650.2|27670.3|27650.3|27667.9|27647.9|7
1614180900000|2021-02-24 15:35:00|27670.1|27650.1|27672.1|27652.1|27672.1|27652.1|27670.1|27650.1|5
1614181500000|2021-02-24 15:45:00|27672.6|27652.6|27668.1|27648.1|27672.6|27652.6|27667.6|27647.6|13
1614181800000|2021-02-24 15:50:00|27668|27648|27672|27652|27672.5|27652.5|27666.5|27646.5|28
1614182100000|2021-02-24 15:55:00|27672.6|27652.6|27669.9|27649.9|27678.5|27657.8|27669|27641|20
1614182400000|2021-02-24 16:00:00|27670|27650|27669.5|27649.5|27670|27650|27667|27647|11
1614182700000|2021-02-24 16:05:00|27670|27650|27670|27650|27670|27650|27670|27650|1
1614183000000|2021-02-24 16:10:00|27669|27649|27665.9|27645.9|27669|27649|27665.5|27645.5|8
1614183300000|2021-02-24 16:15:00|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|1
1614183600000|2021-02-24 16:20:00|27664.9|27644.9|27657|27637|27664.9|27644.9|27656.8|27636.8|18
1614183900000|2021-02-24 16:25:00|27656.8|27636.8|27661.6|27641.6|27661.6|27641.6|27652.3|27632.3|13
1614184200000|2021-02-24 16:30:00|27661.1|27641.1|27657.5|27637.5|27661.1|27641.1|27657|27637|16
1614184500000|2021-02-24 16:35:00|27658.1|27638.1|27665.9|27645.9|27665.9|27645.9|27655|27635|11
1614184800000|2021-02-24 16:40:00|27663.9|27643.9|27661.1|27641.1|27664.4|27644.4|27658.6|27638.6|11
1614185100000|2021-02-24 16:45:00|27661.6|27641.6|27657.2|27637.2|27661.6|27641.6|27657.2|27637.2|13
1614185400000|2021-02-24 16:50:00|27656.7|27636.7|27655.5|27635.5|27656.7|27636.7|27655.5|27635.5|2
1614185700000|2021-02-24 16:55:00|27656.5|27636.5|27657.1|27637.1|27657.6|27637.6|27656.5|27636.5|4
1614186300000|2021-02-24 17:05:00|27656.6|27636.6|27655.5|27635.5|27656.6|27636.6|27655.5|27635.5|2
1614187500000|2021-02-24 17:25:00|27651.9|27631.9|27656.1|27636.1|27656.1|27636.1|27651.9|27631.9|10
1614187800000|2021-02-24 17:30:00|27656.9|27636.9|27657.3|27637.3|27657.5|27637.5|27656.8|27636.8|5
1614188100000|2021-02-24 17:35:00|27656.3|27636.3|27652.8|27632.8|27656.3|27636.3|27652.3|27632.3|8
1614188400000|2021-02-24 17:40:00|27653.8|27633.8|27655|27635|27656.2|27636.2|27653.8|27633.8|14
1614188700000|2021-02-24 17:45:00|27654.5|27634.5|27655.8|27635.8|27657.5|27637.5|27654.5|27634.5|7
1614189000000|2021-02-24 17:50:00|27656.3|27636.3|27656.8|27636.8|27657.5|27637.5|27655.6|27635.6|7
1614189300000|2021-02-24 17:55:00|27657.3|27637.3|27659.3|27639.3|27659.3|27639.3|27657.3|27637.3|5
1614189600000|2021-02-24 18:00:00|27658.8|27638.8|27663.5|27643.5|27665|27645|27657.8|27637.8|10
1614189900000|2021-02-24 18:05:00|27664|27644|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|3
1614190200000|2021-02-24 18:10:00|27664|27644|27664.5|27644.5|27664.5|27644.5|27663.5|27643.5|6
1614190500000|2021-02-24 18:15:00|27663.5|27643.5|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|7
1614190800000|2021-02-24 18:20:00|27664|27644|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|4
1614191100000|2021-02-24 18:25:00|27659.5|27639.5|27660.8|27640.8|27661.3|27641.3|27659.5|27639.5|12
1614191400000|2021-02-24 18:30:00|27660|27640|27660.8|27640.8|27662|27642|27659.5|27639.5|13
1614191700000|2021-02-24 18:35:00|27660|27640|27658.5|27638.5|27665|27645|27658|27638|11
1614192000000|2021-02-24 18:40:00|27659|27639|27669.8|27649.8|27669.8|27649.8|27659|27627|22
1614192300000|2021-02-24 18:45:00|27670.8|27650.8|27656|27636|27670.8|27650.8|27652|27632|23
1614193800000|2021-02-24 19:10:00|27655.4|27635.4|27652.9|27632.9|27655.4|27635.4|27652.9|27632.9|2
1614194100000|2021-02-24 19:15:00|27652|27632|27651|27631|27652|27632|27651|27631|3
1614194400000|2021-02-24 19:20:00|27650.4|27630.4|27646.5|27626.5|27650.4|27630.4|27646.5|27626.5|3
1614194700000|2021-02-24 19:25:00|27647|27627|27646.5|27626.5|27647|27627|27645.5|27625.5|4
1614195300000|2021-02-24 19:35:00|27646|27626|27645.5|27625.5|27646|27626|27645.5|27625.5|2
1614195600000|2021-02-24 19:40:00|27646|27626|27645.5|27625.5|27646|27626|27645.5|27625.5|2
1614196500000|2021-02-24 19:55:00|27645|27625|27645.5|27625.5|27645.5|27625.5|27645|27625|2
1614196800000|2021-02-24 20:00:00|27647|27627|27648|27628|27648|27628|27647|27627|2
1614197100000|2021-02-24 20:05:00|27647.5|27627.5|27643|27623|27648|27628|27639|27619|24
1614198000000|2021-02-24 20:20:00|27642.5|27622.5|27642.5|27622.5|27643.5|27623.5|27642.5|27622.5|5
1614198600000|2021-02-24 20:30:00|27641.5|27621.5|27644|27624|27644|27624|27637|27617|17
1614198900000|2021-02-24 20:35:00|27644.5|27624.5|27641|27621|27644.5|27624.5|27641|27621|6
1614199200000|2021-02-24 20:40:00|27641.5|27621.5|27641.5|27621.5|27642|27622|27641.5|27621.5|3
1614199800000|2021-02-24 20:50:00|27642|27622|27641.5|27621.5|27643.5|27623.5|27641|27621|6
1614200100000|2021-02-24 20:55:00|27640|27620|27638.5|27618.5|27643|27623|27637.5|27617.5|15
1614220200000|2021-02-25 02:30:00|27612.8|27592.8|27613.5|27593.5|27615|27595|27612.5|27592.5|7
1614220500000|2021-02-25 02:35:00|27613|27593|27617.6|27597.6|27617.6|27597.6|27612.5|27592.5|21
1614220800000|2021-02-25 02:40:00|27617.5|27597.5|27617.5|27597.5|27618.5|27598.5|27617.5|27597.5|5
1614221100000|2021-02-25 02:45:00|27618|27598|27617.5|27597.5|27618|27598|27617.5|27597.5|2
1614221400000|2021-02-25 02:50:00|27618|27598|27627.5|27607.5|27628.1|27608.1|27618|27598|26
1614221700000|2021-02-25 02:55:00|27628|27608|27627.2|27607.2|27631.3|27611.3|27622.8|27602.8|25
1614222000000|2021-02-25 03:00:00|27624|27604|27624.3|27604.3|27624.8|27604.8|27622.5|27602.5|7
1614222900000|2021-02-25 03:15:00|27622.8|27602.8|27622.5|27602.5|27622.8|27602.8|27621.5|27601.5|8
1614223200000|2021-02-25 03:20:00|27623.9|27603.9|27620|27600|27623.9|27603.9|27617.8|27597.8|13
1614223500000|2021-02-25 03:25:00|27619.8|27599.8|27618.3|27598.3|27620|27600|27617.7|27597.7|10
1614223800000|2021-02-25 03:30:00|27617.8|27597.8|27612.9|27592.9|27618.3|27598.3|27612.8|27592.8|13
1614224100000|2021-02-25 03:35:00|27612.8|27592.8|27613.3|27593.3|27613.3|27593.3|27612.8|27592.8|2
1614224400000|2021-02-25 03:40:00|27612.8|27592.8|27612.5|27592.5|27612.8|27592.8|27611.6|27591.6|3
1614224700000|2021-02-25 03:45:00|27611.6|27591.6|27612|27592|27612.5|27592.5|27611.6|27591.6|7
1614225000000|2021-02-25 03:50:00|27611.6|27591.6|27613|27593|27613|27593|27611.6|27591.6|4
1614225300000|2021-02-25 03:55:00|27612.1|27592.1|27612.5|27592.5|27613|27593|27611.5|27591.5|10
1614225600000|2021-02-25 04:00:00|27612.1|27592.1|27609.3|27589.3|27612.5|27592.5|27608.8|27588.8|20
1614225900000|2021-02-25 04:05:00|27611.2|27591.2|27607|27587|27611.5|27591.5|27607|27587|9
1614226200000|2021-02-25 04:10:00|27604.3|27584.3|27604.3|27584.3|27604.3|27584.3|27604.3|27584.3|1
1614226500000|2021-02-25 04:15:00|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|1
1614226800000|2021-02-25 04:20:00|27602.5|27582.5|27602.5|27582.5|27602.8|27582.8|27602.5|27582.5|3
1614227100000|2021-02-25 04:25:00|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|27602.3|27582.3|3
1614227400000|2021-02-25 04:30:00|27604.7|27584.7|27603.3|27583.3|27605.2|27585.2|27602.8|27582.8|5
1614227700000|2021-02-25 04:35:00|27603.8|27583.8|27601|27581|27603.8|27583.8|27600.5|27580.5|9
1614228000000|2021-02-25 04:40:00|27601.7|27581.7|27602.5|27582.5|27602.5|27582.5|27600.7|27580.7|8
1614228300000|2021-02-25 04:45:00|27602|27582|27597|27577|27603|27583|27596.5|27576.5|13
1614228600000|2021-02-25 04:50:00|27601.5|27581.5|27600|27580|27602|27582|27599.5|27579.5|5
1614228900000|2021-02-25 04:55:00|27598.4|27578.4|27600|27580|27601.4|27581.4|27596.6|27576.6|14
1614229200000|2021-02-25 05:00:00|27598.4|27578.4|27597.5|27577.5|27598.4|27578.4|27596.6|27576.6|3
1614229800000|2021-02-25 05:10:00|27596.6|27576.6|27596.8|27576.8|27597.5|27577.5|27596.6|27576.6|5
1614230100000|2021-02-25 05:15:00|27598|27578|27596.9|27576.9|27598|27578|27596.9|27576.9|5
1614230700000|2021-02-25 05:25:00|27596|27576|27599|27579|27599.5|27579.5|27596|27576|6
1614231000000|2021-02-25 05:30:00|27601.5|27581.5|27605|27585|27605|27585|27601.5|27581.5|5
1614231900000|2021-02-25 05:45:00|27605.5|27585.5|27606|27586|27606.5|27586.5|27605.5|27585.5|5
1614232200000|2021-02-25 05:50:00|27606.5|27586.5|27604.3|27584.3|27608.5|27588.5|27604.3|27584.3|8
1614232500000|2021-02-25 05:55:00|27604|27584|27605.5|27585.5|27607.5|27587.5|27603.5|27583.5|39
1614232800000|2021-02-25 06:00:00|27603.8|27583.8|27604.5|27584.5|27604.5|27584.5|27601.6|27581.6|17
1614233100000|2021-02-25 06:05:00|27604|27584|27619.5|27599.5|27620.1|27600.1|27603.5|27583.5|28
1614233400000|2021-02-25 06:10:00|27618.5|27598.5|27621.3|27601.3|27623|27603|27617.5|27597.5|25
1614233700000|2021-02-25 06:15:00|27624.8|27604.8|27607.3|27587.3|27625|27605|27602.7|27582.7|44
1614234000000|2021-02-25 06:20:00|27607.6|27587.6|27612.8|27592.8|27617.5|27597.5|27607.6|27587.6|36
1614234300000|2021-02-25 06:25:00|27612.7|27592.7|27614.3|27594.3|27617.3|27597.3|27611.5|27591.5|24
1614234600000|2021-02-25 06:30:00|27614.8|27594.8|27622.5|27602.5|27626.3|27606.3|27612.7|27592.7|26
1614234900000|2021-02-25 06:35:00|27624|27604|27626.5|27606.5|27628|27608|27624|27604|12
1614235200000|2021-02-25 06:40:00|27626.6|27606.6|27628.5|27608.5|27630.1|27610.1|27625.5|27605.5|13
1614235500000|2021-02-25 06:45:00|27629.5|27609.5|27628.8|27608.8|27633.1|27613.1|27628.8|27608.8|11
1614235800000|2021-02-25 06:50:00|27633|27613|27636|27616|27638.5|27618.5|27633|27613|13
1614236100000|2021-02-25 06:55:00|27635.5|27615.5|27634|27614|27636|27616|27633|27613|13
1614236400000|2021-02-25 07:00:00|27634.5|27614.5|27637.5|27617.5|27638.5|27618.5|27632.8|27612.8|25
1614236700000|2021-02-25 07:05:00|27638|27618|27647.5|27627.5|27647.5|27627.5|27638|27618|23
1614237000000|2021-02-25 07:10:00|27648.5|27628.5|27652.8|27632.8|27655.5|27635.5|27648.5|27628.5|12
1614237300000|2021-02-25 07:15:00|27652.5|27632.5|27655|27635|27658|27638|27652.5|27632.5|28
1614237600000|2021-02-25 07:20:00|27654.5|27634.5|27658|27638|27658.1|27638.1|27649.6|27629.6|23
1614237900000|2021-02-25 07:25:00|27657.1|27637.1|27662.5|27642.5|27665|27645|27657.1|27637.1|22
1614238200000|2021-02-25 07:30:00|27663.5|27643.5|27660|27640|27668|27648|27657.5|27637.5|21
1614238500000|2021-02-25 07:35:00|27662.2|27642.2|27662.5|27642.5|27662.6|27642.6|27657.5|27637.5|13
1614238800000|2021-02-25 07:40:00|27662.3|27642.3|27662.5|27642.5|27662.5|27642.5|27657.5|27637.5|15
1614239100000|2021-02-25 07:45:00|27660.8|27640.8|27657.5|27637.5|27660.8|27640.8|27657.5|27637.5|6
1614239400000|2021-02-25 07:50:00|27656.6|27636.6|27662.2|27642.2|27667.3|27647.3|27656.6|27636.6|22
1614239700000|2021-02-25 07:55:00|27659|27639|27663|27643|27663|27643|27659|27639|23
1614240000000|2021-02-25 08:00:00|27660.5|27640.5|27660|27640|27663.5|27643.5|27655.3|27635.3|23
1614240300000|2021-02-25 08:05:00|27660.5|27640.5|27661.6|27641.6|27662.5|27642.5|27657.5|27637.5|10
1614240600000|2021-02-25 08:10:00|27662.5|27642.5|27663|27643|27665.8|27645.8|27662.5|27642.5|21
1614240900000|2021-02-25 08:15:00|27664|27644|27668|27648|27668|27648|27664|27644|13
1614241200000|2021-02-25 08:20:00|27668.5|27648.5|27663|27643|27668.5|27648.5|27663|27643|23
1614241500000|2021-02-25 08:25:00|27659.5|27639.5|27660.5|27640.5|27663.1|27643.1|27657.5|27637.5|13
1614241800000|2021-02-25 08:30:00|27663|27643|27665.5|27645.5|27665.5|27645.5|27660|27640|14
1614242100000|2021-02-25 08:35:00|27663.9|27643.9|27665.5|27645.5|27665.5|27645.5|27663.9|27643.9|2
1614242400000|2021-02-25 08:40:00|27663.8|27643.8|27660.5|27640.5|27663.8|27643.8|27660.5|27640.5|4
1614243000000|2021-02-25 08:50:00|27658.3|27638.3|27658|27638|27660.5|27640.5|27658|27638|5
1614243300000|2021-02-25 08:55:00|27657.5|27637.5|27661.8|27641.8|27661.8|27641.8|27656.1|27636.1|13
1614243600000|2021-02-25 09:00:00|27662.5|27642.5|27664|27644|27664|27644|27661.8|27641.8|8
1614243900000|2021-02-25 09:05:00|27669|27649|27663.8|27643.8|27669|27649|27662.9|27642.9|13
1614244200000|2021-02-25 09:10:00|27663.5|27643.5|27663.8|27643.8|27665|27645|27661.4|27641.4|11
1614244500000|2021-02-25 09:15:00|27663.2|27643.2|27664|27644|27664|27644|27653.3|27633.3|27
1614244800000|2021-02-25 09:20:00|27663.5|27643.5|27663.5|27643.5|27666.3|27646.3|27662.7|27642.7|10
1614245100000|2021-02-25 09:25:00|27664.5|27644.5|27668.1|27648.1|27669.6|27649.6|27663|27643|12
1614245400000|2021-02-25 09:30:00|27669.1|27649.1|27677.5|27657.5|27680.3|27660.3|27668.1|27648.1|38
1614245700000|2021-02-25 09:35:00|27677|27657|27677|27657|27677.5|27657.5|27676.5|27656.5|7
1614246000000|2021-02-25 09:40:00|27676|27656|27674.8|27654.8|27676|27656|27671|27651|8
1614246300000|2021-02-25 09:45:00|27672.4|27652.4|27672|27652|27672.4|27652.4|27671.4|27651.4|4
1614246600000|2021-02-25 09:50:00|27674.8|27654.8|27678|27658|27678|27658|27672|27652|5
1614246900000|2021-02-25 09:55:00|27675.5|27655.5|27676.2|27656.2|27678|27658|27672.5|27652.5|15
1614247200000|2021-02-25 10:00:00|27675.2|27655.2|27674.3|27639.3|27677.5|27657.5|27672.3|27637.3|11
1614247500000|2021-02-25 10:05:00|27675.3|27640.3|27674.7|27654.7|27675.3|27655|27673.7|27640.3|8
1614247800000|2021-02-25 10:10:00|27674.3|27654.3|27672.4|27652.4|27675|27655|27671.9|27651.9|13
1614248100000|2021-02-25 10:15:00|27667.8|27647.8|27670|27650|27672.4|27652.4|27667.8|27647.8|13
1614248400000|2021-02-25 10:20:00|27669.7|27649.7|27664.4|27644.4|27670|27650|27664.4|27644.4|5
1614249000000|2021-02-25 10:30:00|27664.9|27644.9|27673.9|27653.9|27673.9|27653.9|27664.9|27644.9|7
1614249300000|2021-02-25 10:35:00|27674.4|27654.4|27674.4|27654.4|27674.4|27654.4|27674.4|27654.4|1
1614249600000|2021-02-25 10:40:00|27674.9|27654.9|27674.9|27654.9|27674.9|27654.9|27674.9|27654.9|1
1614249900000|2021-02-25 10:45:00|27670|27650|27674.8|27654.8|27674.8|27654.8|27670|27650|8
1614250500000|2021-02-25 10:55:00|27672|27652|27669.1|27649.1|27673|27653|27662.4|27642.4|17
1614250800000|2021-02-25 11:00:00|27669.6|27649.6|27663.2|27643.2|27670|27650|27663.2|27643.2|7
1614251100000|2021-02-25 11:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1614251400000|2021-02-25 11:10:00|27660|27625|27663.7|27628.7|27663.7|27628.7|27657.5|27622.5|10
1614252000000|2021-02-25 11:20:00|27658.3|27638.3|27658.9|27638.9|27658.9|27638.9|27658.3|27638.3|3
1614252300000|2021-02-25 11:25:00|27659.4|27639.4|27658|27638|27660.3|27640.3|27658|27638|4
1614252600000|2021-02-25 11:30:00|27660|27640|27660.8|27640.8|27661.7|27641.7|27660|27640|5
1614252900000|2021-02-25 11:35:00|27663|27643|27665.5|27645.5|27665.5|27645.5|27663|27643|3
1614253200000|2021-02-25 11:40:00|27670.8|27650.8|27670.8|27650.8|27670.8|27650.8|27670.8|27650.8|1
1614253800000|2021-02-25 11:50:00|27673.5|27653.5|27677.5|27657.5|27678|27658|27673.5|27653.5|5
1614254100000|2021-02-25 11:55:00|27673.8|27653.8|27673|27653|27673.8|27653.8|27672.4|27652.4|6
1614254400000|2021-02-25 12:00:00|27671.8|27651.8|27674.3|27654.3|27674.3|27654.3|27671.8|27651.8|4
1614254700000|2021-02-25 12:05:00|27675.3|27655.3|27677.4|27657.4|27687.2|27667.2|27675.3|27655.3|7
1614255000000|2021-02-25 12:10:00|27677|27657|27677.4|27657.4|27677.4|27657.4|27677|27657|2
1614255300000|2021-02-25 12:15:00|27678.5|27658.5|27680|27660|27680|27660|27678.5|27658.5|2
1614256200000|2021-02-25 12:30:00|27680.3|27660.3|27682.5|27662.5|27685|27665|27680.3|27660.3|4
1614256500000|2021-02-25 12:35:00|27683|27663|27683|27663|27683|27663|27683|27663|1
1614256800000|2021-02-25 12:40:00|27684.8|27664.8|27685.3|27665.3|27685.3|27665.3|27684.8|27664.8|3
1614257100000|2021-02-25 12:45:00|27685.8|27665.8|27683.5|27663.5|27686.7|27666.7|27683.5|27663.5|6
1614257400000|2021-02-25 12:50:00|27686.7|27666.7|27704|27669|27705|27672.3|27685.9|27665.9|24
1614257700000|2021-02-25 12:55:00|27704.3|27669.3|27702.5|27667.5|27704.3|27669.3|27702.5|27667.5|6
1614258000000|2021-02-25 13:00:00|27704.9|27669.9|27704.9|27669.9|27704.9|27669.9|27704.9|27669.9|1
1614258300000|2021-02-25 13:05:00|27704|27669|27704|27669|27704|27669|27704|27669|1
1614258600000|2021-02-25 13:10:00|27704.5|27669.5|27695|27675|27704.5|27675|27695|27669.5|2
1614258900000|2021-02-25 13:15:00|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|27691.2|27671.2|3
1614259500000|2021-02-25 13:25:00|27690.7|27670.7|27698|27663|27698|27670.7|27690.7|27661|4
1614259800000|2021-02-25 13:30:00|27696.5|27661.5|27693.3|27673.3|27701.7|27673.3|27693.3|27661.5|9
1614260100000|2021-02-25 13:35:00|27683.3|27663.3|27686.4|27651.4|27686.9|27663.3|27683.3|27651.4|3
1614260400000|2021-02-25 13:40:00|27685.9|27650.9|27685.8|27650.8|27685.9|27650.9|27685.8|27650.8|2
1614261000000|2021-02-25 13:50:00|27688.2|27653.2|27680.7|27660.7|27688.2|27660.7|27678.3|27653.2|3
1614261300000|2021-02-25 13:55:00|27682.1|27662.1|27683.4|27663.4|27683.4|27663.4|27681.5|27661.5|5
1614261600000|2021-02-25 14:00:00|27683.3|27663.3|27685|27665|27693|27667.5|27683.3|27657.5|7
1614262500000|2021-02-25 14:15:00|27682.5|27662.5|27682.9|27662.9|27682.9|27662.9|27682.5|27662.5|2
1614262800000|2021-02-25 14:20:00|27678.2|27658.2|27677.9|27657.9|27678.2|27658.2|27675.9|27655.9|4
1614263100000|2021-02-25 14:25:00|27678|27658|27676.5|27656.5|27678|27658|27676.5|27656.5|7
1614263400000|2021-02-25 14:30:00|27677|27657|27676|27656|27677|27657|27676|27656|2
1614263700000|2021-02-25 14:35:00|27675.5|27655.5|27670.4|27650.4|27675.5|27655.5|27670.4|27650.4|13
1614264000000|2021-02-25 14:40:00|27670.8|27650.8|27666.3|27646.3|27670.8|27650.8|27665.4|27645.4|6
1614264300000|2021-02-25 14:45:00|27665.4|27645.4|27663.5|27643.5|27666.3|27646.3|27663|27643|11
1614264600000|2021-02-25 14:50:00|27664.5|27644.5|27665.5|27645.5|27665.5|27645.5|27663.5|27643.5|11
1614264900000|2021-02-25 14:55:00|27663.7|27643.7|27656.5|27636.5|27664.2|27644.2|27655|27635|17
1614265200000|2021-02-25 15:00:00|27655.3|27635.3|27665.5|27645.5|27666.5|27646.5|27648.2|27628.2|18
1614265500000|2021-02-25 15:05:00|27665|27645|27672.8|27652.8|27674.5|27654.5|27664.4|27644.4|33
1614265800000|2021-02-25 15:10:00|27671.4|27651.4|27685.4|27650.4|27688.5|27653.5|27671.4|27649|15
1614266100000|2021-02-25 15:15:00|27685.5|27650.5|27686|27651|27686|27651|27684.9|27649.9|9
1614266400000|2021-02-25 15:20:00|27685.9|27650.9|27674.9|27654.9|27685.9|27660.7|27673.1|27649.9|20
1614266700000|2021-02-25 15:25:00|27678.7|27658.7|27677.7|27657.7|27679.2|27659.2|27677.7|27657.7|5
1614267000000|2021-02-25 15:30:00|27678.2|27658.2|27677.4|27657.4|27679.2|27659.2|27677.4|27657.4|5
1614267300000|2021-02-25 15:35:00|27677.9|27657.9|27691.9|27671.9|27696.2|27676.2|27677.9|27657.9|40
1614267600000|2021-02-25 15:40:00|27691.4|27671.4|27681.9|27661.9|27694.2|27674.2|27680.4|27660.4|18
1614267900000|2021-02-25 15:45:00|27681.4|27661.4|27690.4|27670.4|27691.4|27671.4|27681.4|27661.4|19
1614268200000|2021-02-25 15:50:00|27698|27678|27694.5|27674.5|27699.3|27679.3|27694.5|27674.5|28
1614268500000|2021-02-25 15:55:00|27694|27674|27706.2|27671.2|27706.2|27681.9|27692.5|27670.8|34
1614268800000|2021-02-25 16:00:00|27705.8|27670.8|27691.2|27671.2|27705.8|27676.7|27691.2|27669.7|7
1614269100000|2021-02-25 16:05:00|27695.8|27675.8|27695.2|27675.2|27697.9|27677.9|27693.9|27673.9|8
1614269400000|2021-02-25 16:10:00|27693.9|27673.9|27690|27670|27693.9|27673.9|27689.6|27669.6|13
1614269700000|2021-02-25 16:15:00|27688.9|27668.9|27687.3|27667.3|27692.3|27672.3|27684.6|27664.6|27
1614270000000|2021-02-25 16:20:00|27688.3|27668.3|27688.9|27668.9|27688.9|27668.9|27688.3|27668.3|2
1614270300000|2021-02-25 16:25:00|27689|27669|27692|27672|27692|27672|27689|27669|5
1614270600000|2021-02-25 16:30:00|27692.8|27672.8|27694.2|27674.2|27697.9|27677.9|27692.8|27672.8|15
1614270900000|2021-02-25 16:35:00|27696|27676|27696.2|27676.2|27697.4|27677.4|27693|27673|14
1614271200000|2021-02-25 16:40:00|27696.5|27676.5|27694|27674|27698.9|27678.9|27694|27674|19
1614271500000|2021-02-25 16:45:00|27694.5|27674.5|27699|27679|27699|27679|27694.5|27674.5|6
1614271800000|2021-02-25 16:50:00|27699.5|27679.5|27700.1|27680.1|27704.5|27684.5|27699.1|27679.1|23
1614272100000|2021-02-25 16:55:00|27701|27681|27702.3|27682.3|27704|27684|27701|27681|12
1614272400000|2021-02-25 17:00:00|27701.4|27681.4|27705.2|27685.2|27705.2|27685.2|27700.7|27680.7|8
1614272700000|2021-02-25 17:05:00|27703.9|27683.9|27704|27684|27704.5|27684.5|27703.9|27683.9|4
1614273000000|2021-02-25 17:10:00|27704.5|27684.5|27703.9|27683.9|27707.8|27687.8|27703.9|27683.9|5
1614273300000|2021-02-25 17:15:00|27704|27684|27701.4|27681.4|27704|27684|27701.4|27681.4|6
1614273600000|2021-02-25 17:20:00|27696.5|27676.5|27707.7|27687.7|27711.3|27691.3|27696.5|27676.5|16
1614273900000|2021-02-25 17:25:00|27708|27688|27707.1|27687.1|27710.4|27690.4|27704.5|27684.5|24
1614274200000|2021-02-25 17:30:00|27707.4|27687.4|27710.6|27690.6|27710.6|27690.6|27707.4|27687.4|10
1614274500000|2021-02-25 17:35:00|27710.1|27690.1|27723.9|27703.9|27728.3|27708.3|27710.1|27690.1|41
1614274800000|2021-02-25 17:40:00|27731.1|27711.1|27725.6|27705.6|27733.9|27711.1|27725.6|27698.9|7
1614275100000|2021-02-25 17:45:00|27724.1|27704.1|27743.9|27708.9|27744.4|27718.9|27724.1|27703.4|9
1614275400000|2021-02-25 17:50:00|27731.4|27711.4|27726.4|27691.4|27734.9|27711.4|27724.8|27689.8|20
1614275700000|2021-02-25 17:55:00|27728.9|27693.9|27729.6|27709.6|27732.9|27712.9|27723.9|27693.9|10
1614276000000|2021-02-25 18:00:00|27737|27717|27751.4|27716.4|27751.4|27725.1|27737|27713.9|18
1614276300000|2021-02-25 18:05:00|27753.9|27718.9|27775.5|27740.5|27785.5|27750.5|27753.9|27718.9|25
1614276600000|2021-02-25 18:10:00|27767.5|27732.5|27767.5|27732.5|27775.5|27740.5|27743|27700|25
1614276900000|2021-02-25 18:15:00|27764.1|27729.1|27749.9|27714.9|27764.4|27729.4|27749.9|27714.9|15
1614277200000|2021-02-25 18:20:00|27749.4|27714.4|27754.9|27719.9|27754.9|27719.9|27749.1|27714.1|4
1614277500000|2021-02-25 18:25:00|27754.4|27719.4|27755.4|27720.4|27756.9|27721.9|27749.1|27714.1|13
1614277800000|2021-02-25 18:30:00|27755.9|27720.9|27768.6|27733.6|27770.1|27735.1|27755.9|27720.9|38
1614278100000|2021-02-25 18:35:00|27769.1|27734.1|27782.5|27747.5|27789.3|27754.3|27765|27730|19
1614278400000|2021-02-25 18:40:00|27782.8|27747.8|27765.5|27730.5|27794.3|27759.3|27765.3|27730.3|31
1614278700000|2021-02-25 18:45:00|27762.5|27727.5|27755|27720|27762.5|27727.5|27750.1|27715.1|9
1614279000000|2021-02-25 18:50:00|27753|27718|27755|27720|27755|27720|27753|27718|5
1614279300000|2021-02-25 18:55:00|27755.5|27720.5|27749.5|27729.5|27767.7|27732.7|27747.3|27716.9|23
1614279600000|2021-02-25 19:00:00|27757.4|27737.4|27746.5|27711.5|27760.4|27737.4|27743.5|27708.5|20
1614279900000|2021-02-25 19:05:00|27746|27711|27732.4|27697.4|27746|27711|27732.4|27697.4|13
1614280200000|2021-02-25 19:10:00|27731.4|27696.4|27742.9|27707.9|27742.9|27708.4|27726.9|27696.4|30
1614280500000|2021-02-25 19:15:00|27742.5|27707.5|27740.1|27705.1|27745.1|27710.1|27736.1|27701.1|13
1614280800000|2021-02-25 19:20:00|27736|27701|27735.4|27700.4|27736.4|27701.4|27734.2|27699.2|10
1614281100000|2021-02-25 19:25:00|27738.4|27703.4|27741.1|27706.1|27741.1|27706.1|27738.4|27703.4|5
1614281400000|2021-02-25 19:30:00|27741.6|27706.6|27737.5|27717.5|27747|27717.5|27737.5|27706.6|9
1614281700000|2021-02-25 19:35:00|27737|27717|27757|27722|27757|27722|27737|27711|27
1614282000000|2021-02-25 19:40:00|27758|27723|27748.5|27728.5|27764.3|27734.5|27747.3|27719.3|47
1614282300000|2021-02-25 19:45:00|27749.5|27729.5|27748.5|27728.5|27749.5|27729.5|27747.5|27727.5|6
1614282600000|2021-02-25 19:50:00|27749.5|27729.5|27747.3|27727.3|27758.3|27731.8|27747.3|27718.8|10
1614282900000|2021-02-25 19:55:00|27747.8|27727.8|27748.3|27728.3|27748.3|27728.3|27747.8|27727.8|2
1614283200000|2021-02-25 20:00:00|27748.2|27728.2|27755.5|27720.5|27756|27729.2|27748.2|27720.5|8
1614283500000|2021-02-25 20:05:00|27748.5|27728.5|27754.5|27734.5|27754.5|27734.5|27748.5|27728.5|7
1614283800000|2021-02-25 20:10:00|27755|27735|27770.2|27735.2|27773.3|27741.3|27753.5|27731.7|25
1614284100000|2021-02-25 20:15:00|27769.2|27734.2|27767.5|27732.5|27769.5|27734.5|27767.5|27732.5|6
1614284400000|2021-02-25 20:20:00|27768.5|27733.5|27767.5|27732.5|27769|27734|27767.5|27732.5|4
1614284700000|2021-02-25 20:25:00|27768.5|27733.5|27769.3|27734.3|27784.5|27749.5|27766.6|27733.5|15
1614285000000|2021-02-25 20:30:00|27768.8|27733.8|27767.5|27732.5|27769.3|27734.3|27767.5|27732.5|4
1614285600000|2021-02-25 20:40:00|27770|27735|27767.5|27732.5|27778.3|27743.3|27767.5|27732.5|12
1614285900000|2021-02-25 20:45:00|27756.5|27721.5|27779.3|27744.3|27779.3|27744.3|27748.3|27713.3|41
1614286200000|2021-02-25 20:50:00|27781|27746|27769|27734|27781|27746|27765|27730|22
1614286500000|2021-02-25 20:55:00|27768.8|27733.8|27789.5|27754.5|27793.8|27758.8|27764.5|27729.5|35
1614306600000|2021-02-26 02:30:00|27723.1|27703.1|27722.8|27702.8|27727.5|27704|27716.5|27688.5|23
1614306900000|2021-02-26 02:35:00|27727|27692|27746.5|27711.5|27749.2|27718.5|27721.3|27691.5|49
1614307200000|2021-02-26 02:40:00|27738|27718|27736|27716|27738|27718|27735.5|27715.5|7
1614307500000|2021-02-26 02:45:00|27736.3|27716.3|27719.5|27699.5|27736.3|27716.3|27718|27698|38
1614307800000|2021-02-26 02:50:00|27719|27699|27734.4|27714.4|27734.9|27714.9|27718.5|27698.5|21
1614308100000|2021-02-26 02:55:00|27734.5|27714.5|27729|27709|27735|27715|27726|27706|25
1614308400000|2021-02-26 03:00:00|27730.5|27710.5|27729|27709|27730.5|27710.5|27722|27702|19
1614308700000|2021-02-26 03:05:00|27726.5|27706.5|27723|27703|27729.5|27709.5|27723|27703|13
1614309000000|2021-02-26 03:10:00|27719.8|27699.8|27727.5|27707.5|27728|27708|27718|27698|13
1614309300000|2021-02-26 03:15:00|27727.3|27707.3|27729|27709|27729|27709|27720.5|27700.5|19
1614309600000|2021-02-26 03:20:00|27728.5|27708.5|27734|27714|27737.8|27717.8|27724.5|27704.5|32
1614309900000|2021-02-26 03:25:00|27734.5|27714.5|27740.5|27720.5|27741.5|27721.5|27734.5|27714.5|13
1614310200000|2021-02-26 03:30:00|27740|27720|27738|27718|27740|27720|27736.1|27716.1|12
1614310500000|2021-02-26 03:35:00|27737|27717|27733|27713|27737|27717|27733|27713|6
1614310800000|2021-02-26 03:40:00|27734|27714|27742.5|27722.5|27743|27723|27734|27714|9
1614311100000|2021-02-26 03:45:00|27740|27720|27738.5|27718.5|27742.5|27722.5|27737.5|27717.5|20
1614311400000|2021-02-26 03:50:00|27739.5|27719.5|27736|27716|27739.5|27719.5|27732.5|27712.5|23
1614311700000|2021-02-26 03:55:00|27737.5|27717.5|27739.6|27719.6|27752.5|27719.6|27737.5|27713.5|7
1614312000000|2021-02-26 04:00:00|27741.1|27721.1|27743|27723|27745.5|27725.5|27740|27720|10
1614312300000|2021-02-26 04:05:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1614312600000|2021-02-26 04:10:00|27743|27723|27749|27729|27749|27729|27742|27722|9
1614312900000|2021-02-26 04:15:00|27748.5|27728.5|27761|27741|27764.5|27744.5|27745.5|27725.5|53
1614313200000|2021-02-26 04:20:00|27764.3|27744.3|27765.5|27745.5|27776|27747.3|27760.8|27737.4|18
1614313500000|2021-02-26 04:25:00|27772.5|27737.5|27766.5|27746.5|27772.5|27748.3|27758|27736.5|46
1614313800000|2021-02-26 04:30:00|27768.3|27748.3|27772|27737|27782.3|27753.5|27758.6|27733.5|31
1614314100000|2021-02-26 04:35:00|27771.5|27736.5|27765.2|27745.2|27773|27747|27757.8|27736.5|18
1614314400000|2021-02-26 04:40:00|27764.7|27744.7|27767.5|27732.5|27772.5|27746|27752.5|27732.5|27
1614315000000|2021-02-26 04:50:00|27767|27732|27757.8|27737.8|27767|27737.8|27757.8|27732|2
1614315300000|2021-02-26 04:55:00|27756.5|27736.5|27762.4|27742.4|27762.4|27742.4|27753|27726.5|16
1614315600000|2021-02-26 05:00:00|27761.5|27741.5|27761|27741|27762.3|27742.3|27760|27740|18
1614315900000|2021-02-26 05:05:00|27761.5|27741.5|27764|27744|27764|27744|27761.5|27741.5|3
1614316200000|2021-02-26 05:10:00|27763.5|27743.5|27770|27735|27770.5|27743.5|27762.5|27735|4
1614316500000|2021-02-26 05:15:00|27771|27736|27762.8|27742.8|27771|27742.8|27762.5|27736|4
1614316800000|2021-02-26 05:20:00|27761.3|27741.3|27763.7|27743.7|27763.7|27743.7|27761.3|27741.3|4
1614317100000|2021-02-26 05:25:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1614317400000|2021-02-26 05:30:00|27763.2|27743.2|27765|27745|27765|27745|27761|27741|10
1614317700000|2021-02-26 05:35:00|27764.5|27744.5|27763|27743|27764.5|27744.5|27763|27743|4
1614318000000|2021-02-26 05:40:00|27763.5|27743.5|27761.8|27741.8|27764|27744|27760.5|27740.5|15
1614318300000|2021-02-26 05:45:00|27760.8|27740.8|27760.8|27740.8|27762.3|27742.3|27760.8|27740.8|11
1614318600000|2021-02-26 05:50:00|27761.5|27741.5|27762|27742|27763|27743|27758.9|27738.9|7
1614318900000|2021-02-26 05:55:00|27762.5|27742.5|27774.5|27754.5|27777|27757|27761.3|27741.3|32
1614319200000|2021-02-26 06:00:00|27781.5|27746.5|27768.8|27748.8|27781.5|27753.2|27763|27743|43
1614319500000|2021-02-26 06:05:00|27767.8|27747.8|27763|27743|27769.8|27749.8|27763|27743|31
1614319800000|2021-02-26 06:10:00|27762.5|27742.5|27762.5|27742.5|27769.5|27749.5|27757.8|27737.8|33
1614320100000|2021-02-26 06:15:00|27763.3|27743.3|27762.5|27742.5|27767.2|27747.2|27762.5|27742.5|19
1614320400000|2021-02-26 06:20:00|27761.5|27741.5|27760|27740|27762.5|27742.5|27754.5|27734.5|19
1614320700000|2021-02-26 06:25:00|27758.5|27738.5|27762.5|27742.5|27763|27743|27758.5|27738.5|21
1614321000000|2021-02-26 06:30:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27756|27736|14
1614321300000|2021-02-26 06:35:00|27762|27742|27767.5|27747.5|27767.5|27747.5|27761.5|27741.5|9
1614321600000|2021-02-26 06:40:00|27767|27747|27774|27754|27779.5|27759.5|27766.5|27746.5|21
1614321900000|2021-02-26 06:45:00|27773|27753|27772.5|27752.5|27776|27756|27772.5|27752.5|20
1614322200000|2021-02-26 06:50:00|27772|27752|27774.5|27754.5|27780.5|27760.5|27772|27752|15
1614322500000|2021-02-26 06:55:00|27775|27755|27786|27766|27786|27766|27772.8|27752.8|43
1614322800000|2021-02-26 07:00:00|27786.5|27766.5|27807|27787|27807.5|27787.5|27786.5|27766.5|60
1614323100000|2021-02-26 07:05:00|27802.5|27782.5|27802|27782|27806.5|27786.5|27797.5|27777.5|26
1614323400000|2021-02-26 07:10:00|27801.5|27781.5|27806.5|27786.5|27811.5|27791.5|27801.5|27781.5|19
1614323700000|2021-02-26 07:15:00|27804.5|27784.5|27807|27787|27807|27787|27802.8|27782.8|30
1614324000000|2021-02-26 07:20:00|27807.5|27787.5|27807|27787|27814.9|27794.9|27807|27787|29
1614324300000|2021-02-26 07:25:00|27806.5|27786.5|27813|27793|27813.5|27793.5|27806.5|27786.5|53
1614324600000|2021-02-26 07:30:00|27812.5|27792.5|27813|27793|27813|27793|27812.5|27792.5|2
1614324900000|2021-02-26 07:35:00|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|27812.5|27792.5|5
1614325200000|2021-02-26 07:40:00|27814|27794|27816.5|27796.5|27817|27797|27812|27792|10
1614325500000|2021-02-26 07:45:00|27815.5|27795.5|27822|27802|27822|27802|27815|27795|20
1614325800000|2021-02-26 07:50:00|27820.5|27800.5|27822|27802|27822|27802|27817.6|27797.6|28
1614326100000|2021-02-26 07:55:00|27820.1|27800.1|27812|27792|27828.7|27803.5|27812|27792|38
1614326400000|2021-02-26 08:00:00|27810.5|27790.5|27791.5|27771.5|27814.5|27790.5|27789|27763.5|39
1614326700000|2021-02-26 08:05:00|27792|27772|27784|27764|27794|27774|27782|27762|17
1614327000000|2021-02-26 08:10:00|27782|27762|27781.5|27761.5|27782|27762|27781.5|27761.5|2
1614327300000|2021-02-26 08:15:00|27782|27762|27782|27762|27782.2|27762.2|27779.5|27759.5|8
1614327600000|2021-02-26 08:20:00|27782.2|27762.2|27782|27762|27782.2|27762.2|27781.5|27761.5|4
1614327900000|2021-02-26 08:25:00|27781.5|27761.5|27782.5|27762.5|27783|27763|27777.5|27757.5|11
1614328200000|2021-02-26 08:30:00|27782|27762|27781.5|27761.5|27785|27765|27781.5|27761.5|6
1614328500000|2021-02-26 08:35:00|27781|27761|27776|27756|27783|27763|27776|27756|8
1614328800000|2021-02-26 08:40:00|27776.5|27756.5|27756|27736|27782|27762|27753|27718|49
1614329100000|2021-02-26 08:45:00|27755.5|27735.5|27773|27738|27773|27738|27751.8|27725.5|17
1614329400000|2021-02-26 08:50:00|27765.5|27745.5|27770|27750|27775|27755|27765.5|27745.5|5
1614329700000|2021-02-26 08:55:00|27775.5|27755.5|27774|27754|27780.5|27758|27768.5|27745.5|39
1614330000000|2021-02-26 09:00:00|27776|27756|27782.5|27762.5|27782.8|27762.8|27773|27753|17
1614330300000|2021-02-26 09:05:00|27780|27760|27777.5|27757.5|27783|27763|27775|27755|9
1614330600000|2021-02-26 09:10:00|27783.2|27763.2|27782.4|27762.4|27783.2|27763.2|27780.9|27760.9|15
1614330900000|2021-02-26 09:15:00|27782.5|27762.5|27791|27771|27808.5|27774|27781.1|27761.1|30
1614331200000|2021-02-26 09:20:00|27791.5|27771.5|27792.4|27772.4|27792.4|27772.4|27791.5|27771.5|3
1614331500000|2021-02-26 09:25:00|27791|27771|27789.5|27769.5|27795|27775|27782.1|27751|44
1614331800000|2021-02-26 09:30:00|27791.5|27771.5|27791|27771|27794.3|27774.3|27789|27769|8
1614332100000|2021-02-26 09:35:00|27790.5|27770.5|27790|27770|27790.5|27770.5|27790|27770|2
1614332700000|2021-02-26 09:45:00|27792.5|27772.5|27809.9|27774.9|27809.9|27777.5|27792.5|27772.5|8
1614333000000|2021-02-26 09:50:00|27802.9|27767.9|27812.5|27777.5|27812.5|27777.5|27795.5|27767.5|9
1614333300000|2021-02-26 09:55:00|27813|27778|27815|27780|27816.5|27781.5|27813|27778|5
1614333600000|2021-02-26 10:00:00|27816.9|27781.9|27816|27781|27857|27822|27816|27781|53
1614333900000|2021-02-26 10:05:00|27817.9|27782.9|27815.1|27780.1|27818.2|27791.2|27804.4|27775.5|30
1614334200000|2021-02-26 10:10:00|27812.9|27777.9|27813.9|27778.9|27822|27787|27799.4|27765.8|18
1614334500000|2021-02-26 10:15:00|27813.8|27778.8|27823.8|27788.8|27832.5|27797.5|27804.1|27773.2|15
1614334800000|2021-02-26 10:20:00|27824.3|27789.3|27802.4|27782.4|27824.3|27789.3|27802.4|27782.4|9
1614335100000|2021-02-26 10:25:00|27800|27780|27802.4|27782.4|27803.8|27783.8|27800|27780|3
1614335400000|2021-02-26 10:30:00|27800|27780|27805.3|27785.3|27818.5|27785.3|27797.4|27777.4|8
1614335700000|2021-02-26 10:35:00|27804.8|27784.8|27809.9|27774.9|27812.3|27784.8|27804.8|27774.9|7
1614336600000|2021-02-26 10:50:00|27810.5|27775.5|27831|27795|27831|27795|27810.5|27775.5|24
1614336900000|2021-02-26 10:55:00|27832|27794|27832.5|27797.5|27834.3|27799.3|27828.6|27793.6|8
1614337200000|2021-02-26 11:00:00|27834.9|27799.9|27825|27805|27834.9|27805|27825|27799.9|2
1614337800000|2021-02-26 11:10:00|27828.3|27793.3|27828.3|27793.3|27828.3|27793.3|27828.3|27793.3|1
1614338100000|2021-02-26 11:15:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1614338400000|2021-02-26 11:20:00|27824.2|27804.2|27831.9|27796.9|27839|27805.6|27824.2|27796|17
1614338700000|2021-02-26 11:25:00|27836|27799|27832.4|27797.4|27836|27799|27831.9|27796.9|3
1614339000000|2021-02-26 11:30:00|27829|27794|27841.4|27806.4|27851|27816|27829|27794|16
1614339300000|2021-02-26 11:35:00|27836.9|27816.9|27844.8|27809.8|27852|27817|27836.9|27809|16
1614339600000|2021-02-26 11:40:00|27844.3|27809.3|27832.1|27812.1|27856.3|27825.8|27829.2|27798.3|28
1614339900000|2021-02-26 11:45:00|27833|27813|27844.3|27809.3|27847.5|27820|27833|27808.8|15
1614340200000|2021-02-26 11:50:00|27844.8|27809.8|27832.4|27797.4|27844.8|27809.8|27832.4|27797.4|10
1614340500000|2021-02-26 11:55:00|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|1
1614340800000|2021-02-26 12:00:00|27837.3|27802.3|27837.5|27802.5|27837.5|27802.5|27837.3|27802.3|2
1614341400000|2021-02-26 12:10:00|27830.5|27792|27830.5|27792|27830.5|27792|27830.5|27792|1
1614341700000|2021-02-26 12:15:00|27825.5|27790|27825.5|27789|27825.5|27790|27825.5|27788|5
1614342000000|2021-02-26 12:20:00|27822.5|27790|27822.5|27787.5|27822.5|27790|27822.5|27787.5|3
1614342600000|2021-02-26 12:30:00|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|27812.5|27777.5|3
1614342900000|2021-02-26 12:35:00|27816.6|27781.6|27816.6|27781.6|27816.6|27781.6|27816.5|27781.5|3
1614343200000|2021-02-26 12:40:00|27810|27775|27800|27780|27810|27783.9|27800|27775|10
1614344100000|2021-02-26 12:55:00|27800.3|27780.3|27800.3|27780.3|27800.3|27780.3|27800.3|27780.3|1
1614344400000|2021-02-26 13:00:00|27803.1|27783.1|27800.3|27780.3|27803.1|27783.1|27800.3|27780.3|4
1614344700000|2021-02-26 13:05:00|27800.1|27780.1|27800.3|27780.3|27800.3|27780.3|27800.1|27780.1|2
1614345000000|2021-02-26 13:10:00|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|1
1614345300000|2021-02-26 13:15:00|27795.8|27775.8|27814.8|27779.8|27816|27785.8|27790.8|27764.2|19
1614345600000|2021-02-26 13:20:00|27805.8|27785.8|27803.3|27783.3|27815.5|27785.8|27803.3|27780|4
1614345900000|2021-02-26 13:25:00|27810.8|27775.8|27808|27773|27810.8|27775.8|27808|27773|3
1614346200000|2021-02-26 13:30:00|27808.9|27773.9|27795.8|27760.8|27810.8|27783.3|27792.5|27757.5|18
1614346500000|2021-02-26 13:35:00|27795.9|27760.9|27783.3|27763.3|27796.9|27763.3|27776.1|27753.3|10
1614346800000|2021-02-26 13:40:00|27782.9|27762.9|27778.9|27743.9|27783.6|27763.6|27775.5|27740.5|20
1614347100000|2021-02-26 13:45:00|27779.4|27744.4|27767.8|27732.8|27779.4|27744.4|27765|27722|26
1614347400000|2021-02-26 13:50:00|27769.5|27734.5|27771.3|27736.3|27772.6|27737.6|27769.5|27734.5|6
1614347700000|2021-02-26 13:55:00|27770.8|27735.8|27760|27720|27772.5|27737.5|27760|27720|6
1614348000000|2021-02-26 14:00:00|27755|27717.5|27752.5|27717.5|27759.2|27724.2|27737.5|27710.8|16
1614348300000|2021-02-26 14:05:00|27751.8|27716.8|27737.8|27717.8|27751.8|27720|27736|27715|16
1614348600000|2021-02-26 14:10:00|27735.3|27715.3|27733.7|27713.7|27736.2|27716.2|27733.7|27713.7|3
1614349200000|2021-02-26 14:20:00|27743.5|27708.5|27760.6|27725.6|27760.6|27725.6|27743.5|27708.5|4
1614349500000|2021-02-26 14:25:00|27763.5|27728.5|27762.5|27727.5|27766|27731|27758.5|27723.5|6
1614349800000|2021-02-26 14:30:00|27766.3|27731.3|27766.3|27731.3|27766.3|27731.3|27766.3|27731.3|1
1614350100000|2021-02-26 14:35:00|27766.4|27731.4|27762.3|27727.3|27766.7|27731.7|27761.8|27726.8|13
1614350400000|2021-02-26 14:40:00|27761.8|27726.8|27760|27725|27762.3|27727.3|27760|27725|6
1614350700000|2021-02-26 14:45:00|27761.3|27726.3|27752.5|27732.5|27762.3|27732.5|27752|27722.9|15
1614351000000|2021-02-26 14:50:00|27753|27733|27770|27735|27773.1|27741.7|27753|27730|12
1614351300000|2021-02-26 14:55:00|27772|27737|27780.3|27745.3|27784.3|27749.5|27767.5|27736.5|21
1614351600000|2021-02-26 15:00:00|27778.3|27743.3|27784|27749|27791.8|27756.8|27777.5|27742.5|26
1614351900000|2021-02-26 15:05:00|27770.5|27750.5|27792|27757|27797.5|27762.5|27770.5|27750.5|14
1614352200000|2021-02-26 15:10:00|27793|27758|27801.3|27766.3|27804.5|27769.5|27792.5|27757.5|21
1614352500000|2021-02-26 15:15:00|27800.3|27765.3|27802.5|27767.5|27804|27769|27799.5|27764.5|13
1614352800000|2021-02-26 15:20:00|27795.5|27775.5|27796.5|27776.5|27797|27777|27794.4|27774.4|8
1614353100000|2021-02-26 15:25:00|27796|27776|27796|27776|27796|27776|27796|27776|1
1614353400000|2021-02-26 15:30:00|27797|27777|27807.5|27772.5|27814.8|27779.8|27797|27769|14
1614353700000|2021-02-26 15:35:00|27805.9|27770.9|27791.5|27756.5|27806.4|27771.4|27788|27753|19
1614354000000|2021-02-26 15:40:00|27791|27756|27779.5|27744.5|27791|27756|27779.5|27744.5|22
1614354300000|2021-02-26 15:45:00|27778.5|27743.5|27790.6|27755.6|27795|27767.4|27771.5|27739.6|35
1614354600000|2021-02-26 15:50:00|27788.6|27753.6|27791.1|27756.1|27791.9|27756.9|27784.1|27749.1|16
1614354900000|2021-02-26 15:55:00|27792|27757|27794.6|27759.6|27797|27763|27778.5|27750|23
1614355200000|2021-02-26 16:00:00|27792|27757|27795.5|27760.5|27795.5|27760.5|27781|27746|29
1614355500000|2021-02-26 16:05:00|27795.4|27760.4|27781.5|27761.5|27795.4|27764|27775.5|27750|23
1614355800000|2021-02-26 16:10:00|27782|27762|27783|27763|27785|27765|27782|27762|6
1614356100000|2021-02-26 16:15:00|27785|27765|27785|27765|27789|27769|27782|27762|9
1614356400000|2021-02-26 16:20:00|27785.5|27765.5|27825.5|27790.5|27825.5|27792.5|27785.5|27765.5|10
1614356700000|2021-02-26 16:25:00|27822.5|27787.5|27809.5|27774.5|27825.5|27790.7|27806.5|27772.5|18
1614357000000|2021-02-26 16:30:00|27807|27772|27807.5|27772.5|27809.5|27774.5|27803|27768|16
1614357300000|2021-02-26 16:35:00|27806.5|27771.5|27800.5|27765.5|27807.5|27772.5|27800|27765|17
1614357600000|2021-02-26 16:40:00|27797|27762|27792.5|27757.5|27797|27762|27779|27744|26
1614357900000|2021-02-26 16:45:00|27792.8|27757.8|27796|27761|27799|27764|27792.8|27757.8|9
1614358200000|2021-02-26 16:50:00|27795|27760|27793.8|27758.8|27795|27760|27788|27753|10
1614358500000|2021-02-26 16:55:00|27794.8|27759.8|27802|27767|27802|27767|27794.8|27759.8|12
1614358800000|2021-02-26 17:00:00|27802.5|27767.5|27800.5|27765.5|27802.5|27767.5|27800|27765|10
1614359100000|2021-02-26 17:05:00|27801|27766|27806.8|27771.8|27807.8|27772.8|27801|27766|12
1614359400000|2021-02-26 17:10:00|27807.3|27772.3|27800|27765|27807.3|27772.3|27799.3|27764.3|16
1614359700000|2021-02-26 17:15:00|27799.8|27764.8|27790.3|27755.3|27799.8|27764.8|27788|27753|6
1614360000000|2021-02-26 17:20:00|27790.8|27755.8|27790.3|27755.3|27790.8|27755.8|27790.3|27755.3|2
1614360300000|2021-02-26 17:25:00|27793|27758|27792.5|27757.5|27794|27759|27791|27756|6
1614360600000|2021-02-26 17:30:00|27792|27757|27791.5|27756.5|27795.5|27760.5|27791.5|27756.5|11
1614360900000|2021-02-26 17:35:00|27792|27757|27787.5|27752.5|27792|27757|27787.5|27752.5|10
1614361200000|2021-02-26 17:40:00|27788|27753|27784|27764|27796.5|27770.5|27781|27752.5|25
1614361500000|2021-02-26 17:45:00|27785|27765|27791.2|27756.2|27791.2|27765|27779.3|27744.3|23
1614361800000|2021-02-26 17:50:00|27791.1|27756.1|27789.5|27754.5|27791.4|27763|27782.5|27754.5|8
1614362100000|2021-02-26 17:55:00|27790|27755|27790|27755|27791.5|27756.5|27789.5|27754.5|11
1614362400000|2021-02-26 18:00:00|27791|27756|27786.5|27766.5|27791.8|27769.5|27779|27755.5|19
1614362700000|2021-02-26 18:05:00|27792.5|27757.5|27777.5|27757.5|27792.5|27761.5|27777.5|27749.3|14
1614363000000|2021-02-26 18:10:00|27778|27758|27777|27757|27778.5|27758.5|27777|27757|4
1614363300000|2021-02-26 18:15:00|27779|27759|27790|27755|27790.5|27759.5|27779|27754.8|6
1614363600000|2021-02-26 18:20:00|27787.5|27752.5|27781.5|27746.5|27787.5|27752.5|27781.5|27746.5|14
1614363900000|2021-02-26 18:25:00|27783|27748|27790.8|27755.8|27791.5|27756.5|27783|27748|10
1614364200000|2021-02-26 18:30:00|27788.8|27753.8|27791.8|27756.8|27791.8|27761|27781|27752|10
1614364500000|2021-02-26 18:35:00|27792.5|27757.5|27791.8|27756.8|27792.5|27757.5|27791.8|27756.8|2
1614365700000|2021-02-26 18:55:00|27792|27757|27792|27757|27792|27757|27792|27757|1
1614366000000|2021-02-26 19:00:00|27792.5|27757.5|27786.5|27766.5|27793.5|27766.5|27786.5|27757.5|3
1614366300000|2021-02-26 19:05:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1614366600000|2021-02-26 19:10:00|27787.5|27767.5|27811.2|27776.2|27811.2|27776.2|27787.5|27767.5|2
1614366900000|2021-02-26 19:15:00|27808.1|27773.1|27812|27777|27813.5|27778.5|27803|27768|17
1614367200000|2021-02-26 19:20:00|27811.5|27776.5|27806.9|27771.9|27811.5|27776.5|27806.9|27771.9|6
1614367500000|2021-02-26 19:25:00|27800.5|27765.5|27802|27767|27803.5|27768.5|27800.5|27765.5|3
1614367800000|2021-02-26 19:30:00|27795|27760|27794.8|27759.8|27795|27760|27794.8|27759.8|2
1614368100000|2021-02-26 19:35:00|27794.3|27759.3|27793.3|27758.3|27794.3|27759.3|27793.3|27758.3|3
1614368700000|2021-02-26 19:45:00|27792.8|27757.8|27792.8|27757.8|27792.8|27757.8|27792.8|27757.8|1
1614369000000|2021-02-26 19:50:00|27793.3|27758.3|27793.3|27758.3|27793.3|27758.3|27793.3|27758.3|1
1614369300000|2021-02-26 19:55:00|27794|27759|27802|27767|27802|27767|27792.8|27757.8|18
1614369600000|2021-02-26 20:00:00|27803|27768|27801|27766|27803.5|27775.5|27792|27757|16
1614369900000|2021-02-26 20:05:00|27800.5|27765.5|27796|27776|27803|27776|27792|27761|18
1614370200000|2021-02-26 20:10:00|27795|27775|27802.5|27767.5|27803|27775|27792|27757|12
1614370500000|2021-02-26 20:15:00|27795.5|27775.5|27798|27763|27798|27776|27795|27760|8
1614370800000|2021-02-26 20:20:00|27797.5|27762.5|27802.5|27767.5|27803.5|27768.5|27797.5|27762.5|13
1614371100000|2021-02-26 20:25:00|27803|27768|27803.5|27768.5|27803.5|27768.5|27802.5|27767.5|4
1614371700000|2021-02-26 20:35:00|27804|27769|27804.5|27769.5|27810.5|27775.5|27804|27769|10
1614372000000|2021-02-26 20:40:00|27804|27769|27805|27770|27805|27770|27804|27769|5
1614372300000|2021-02-26 20:45:00|27805.5|27770.5|27793.5|27773.5|27806|27774|27793|27765.5|15
1614372600000|2021-02-26 20:50:00|27795|27775|27806.5|27771.5|27806.5|27777|27795|27771.5|8
1614372900000|2021-02-26 20:55:00|27809|27774|27798.5|27763.5|27812.5|27777.5|27797|27762|19
1614565800000|2021-03-01 02:30:00|27791.5|27756.5|27777.8|27742.8|27791.5|27756.5|27777|27741.5|22
1614566100000|2021-03-01 02:35:00|27778.8|27743.8|27766.5|27731.5|27778.8|27743.8|27753.3|27718.3|40
1614566400000|2021-03-01 02:40:00|27766|27731|27766|27731|27771.5|27742|27753|27723.8|38
1614566700000|2021-03-01 02:45:00|27760.5|27740.5|27768.5|27733.5|27786.6|27751.6|27759.5|27730.1|45
1614567000000|2021-03-01 02:50:00|27769|27734|27757|27722|27769|27734|27757|27722|24
1614567300000|2021-03-01 02:55:00|27757.5|27722.5|27761.2|27726.2|27763|27733|27751.4|27722.5|13
1614567600000|2021-03-01 03:00:00|27761.5|27726.5|27761.5|27726.5|27761.5|27726.5|27761.5|27726.5|1
1614568200000|2021-03-01 03:10:00|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|1
1614569400000|2021-03-01 03:30:00|27760|27725|27762.5|27727.5|27762.5|27727.5|27760|27725|4
1614569700000|2021-03-01 03:35:00|27763|27728|27772|27737|27772.5|27737.5|27763|27728|8
1614570000000|2021-03-01 03:40:00|27778|27743|27777.5|27742.5|27778|27743|27777.5|27742.5|2
1614570300000|2021-03-01 03:45:00|27777|27742|27777|27742|27779.2|27744.2|27772.5|27737.5|12
1614570600000|2021-03-01 03:50:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1614571200000|2021-03-01 04:00:00|27783.2|27748.2|27777.5|27757.5|27789.8|27762.5|27774.2|27748.2|10
1614571500000|2021-03-01 04:05:00|27778|27758|27769.5|27734.5|27798.5|27763.5|27769.5|27734.5|20
1614571800000|2021-03-01 04:10:00|27770|27735|27776|27741|27776.3|27741.3|27767.3|27732.3|11
1614572100000|2021-03-01 04:15:00|27775.5|27740.5|27768.5|27748.5|27776|27748.5|27768|27740.5|6
1614572400000|2021-03-01 04:20:00|27769|27749|27768|27748|27769|27749|27768|27748|3
1614572700000|2021-03-01 04:25:00|27764.5|27729.5|27776|27741|27776.5|27744.5|27763.5|27729.5|9
1614573000000|2021-03-01 04:30:00|27776.5|27741.5|27769.5|27749.5|27777.5|27749.5|27769.5|27741.5|5
1614573300000|2021-03-01 04:35:00|27771|27751|27769.5|27749.5|27778|27752.5|27769.5|27742|10
1614573600000|2021-03-01 04:40:00|27769.7|27749.7|27769.5|27749.5|27771|27751|27768.5|27748.5|11
1614573900000|2021-03-01 04:45:00|27777.5|27742.5|27777.5|27742.5|27777.5|27742.5|27777.5|27742.5|1
1614574200000|2021-03-01 04:50:00|27788|27753|27771.5|27736.5|27788|27755.5|27766.5|27735|16
1614574500000|2021-03-01 04:55:00|27767.5|27747.5|27774.5|27739.5|27779.7|27747.5|27766.8|27731.8|17
1614574800000|2021-03-01 05:00:00|27775.5|27740.5|27766|27746|27775.5|27747.5|27765.5|27740.5|8
1614575100000|2021-03-01 05:05:00|27761.7|27726.7|27765|27730|27773|27740.5|27756.5|27724.7|15
1614575400000|2021-03-01 05:10:00|27770.7|27735.7|27770|27735|27770.7|27735.7|27769.7|27734.7|4
1614575700000|2021-03-01 05:15:00|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|27765|27730|5
1614576000000|2021-03-01 05:20:00|27765|27730|27765|27730|27765|27730|27765|27730|1
1614577800000|2021-03-01 05:50:00|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|1
1614578100000|2021-03-01 05:55:00|27766|27731|27766.5|27731.5|27766.5|27731.5|27766|27731|2
1614578400000|2021-03-01 06:00:00|27765|27730|27766|27731|27766|27731|27765|27730|2
1614579000000|2021-03-01 06:10:00|27766.5|27731.5|27768.5|27733.5|27773.7|27738.7|27766.5|27731.5|19
1614579300000|2021-03-01 06:15:00|27769|27734|27771.5|27736.5|27771.5|27736.5|27769|27734|3
1614579600000|2021-03-01 06:20:00|27767.2|27747.2|27786|27751|27788.5|27753.5|27767.2|27747.2|4
1614579900000|2021-03-01 06:25:00|27785|27750|27776.5|27733.5|27787|27752|27776.5|27733.5|8
1614580500000|2021-03-01 06:35:00|27777|27734|27773|27733|27777|27734|27773|27732|5
1614580800000|2021-03-01 06:40:00|27772|27732|27765|27730|27773|27738|27765|27730|13
1614581100000|2021-03-01 06:45:00|27768|27733|27773.5|27738.5|27790|27747|27762.5|27730.5|16
1614581400000|2021-03-01 06:50:00|27774|27739|27790.8|27755.8|27790.8|27755.8|27768.5|27738.5|10
1614581700000|2021-03-01 06:55:00|27790|27755|27796|27776|27802|27776|27784.5|27755|39
1614582000000|2021-03-01 07:00:00|27795.5|27775.5|27777|27742|27798|27778|27773.5|27738.5|32
1614582300000|2021-03-01 07:05:00|27783|27748|27772.5|27737.5|27783.5|27748.5|27772.5|27737.5|8
1614582600000|2021-03-01 07:10:00|27772|27737|27772|27737|27772|27737|27772|27737|1
1614582900000|2021-03-01 07:15:00|27769|27734|27767.5|27732.5|27769.5|27734.5|27766|27731|8
1614583200000|2021-03-01 07:20:00|27762.5|27727.5|27763|27728|27763|27728|27762.5|27727.5|2
1614583500000|2021-03-01 07:25:00|27761.5|27726.5|27766.5|27731.5|27766.5|27731.5|27760.5|27725.5|9
1614583800000|2021-03-01 07:30:00|27767|27732|27771|27736|27771.5|27736.5|27767|27732|4
1614584100000|2021-03-01 07:35:00|27770.5|27735.5|27773.5|27738.5|27773.5|27738.5|27770|27735|6
1614584700000|2021-03-01 07:45:00|27773|27738|27773|27738|27773|27738|27770.5|27735.5|6
1614585000000|2021-03-01 07:50:00|27773.5|27738.5|27775|27740|27775|27740|27773.5|27738.5|3
1614585300000|2021-03-01 07:55:00|27776|27741|27775.5|27755.5|27778|27758|27770.5|27741|10
1614585600000|2021-03-01 08:00:00|27775.9|27755.9|27785.5|27765.5|27785.5|27765.5|27775|27755|14
1614586200000|2021-03-01 08:10:00|27785|27765|27784|27764|27785|27765|27784|27764|2
1614586500000|2021-03-01 08:15:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1614587100000|2021-03-01 08:25:00|27785.5|27765.5|27785|27765|27786|27766|27785|27765|4
1614587700000|2021-03-01 08:35:00|27783|27763|27783|27763|27785|27765|27778.5|27747|9
1614588000000|2021-03-01 08:40:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27784.5|27764.5|6
1614588300000|2021-03-01 08:45:00|27787|27767|27787.5|27767.5|27787.5|27767.5|27787|27767|2
1614588600000|2021-03-01 08:50:00|27787|27767|27785.5|27765.5|27787|27767|27785|27765|5
1614588900000|2021-03-01 08:55:00|27783.5|27763.5|27779.2|27744.2|27783.5|27763.5|27775|27742.5|18
1614589200000|2021-03-01 09:00:00|27777.5|27742.5|27782.5|27747.5|27782.5|27747.5|27776.5|27741.5|8
1614589500000|2021-03-01 09:05:00|27777.5|27757.5|27779.5|27759.5|27780.2|27760.2|27776.3|27756.3|7
1614589800000|2021-03-01 09:10:00|27780|27760|27784.5|27764.5|27784.7|27764.7|27779|27759|20
1614590400000|2021-03-01 09:20:00|27792|27772|27803.8|27768.8|27804.3|27780.3|27792|27768.8|13
1614591000000|2021-03-01 09:30:00|27798.8|27778.8|27795.3|27775.3|27800.8|27780.8|27795.3|27775.3|8
1614591300000|2021-03-01 09:35:00|27792.7|27772.7|27785.3|27765.3|27792.7|27772.7|27785.3|27765.3|3
1614591600000|2021-03-01 09:40:00|27785.8|27765.8|27794.8|27774.8|27794.8|27774.8|27785.8|27765.8|4
1614592200000|2021-03-01 09:50:00|27799.9|27779.9|27797.5|27777.5|27799.9|27779.9|27797.5|27777.5|6
1614592800000|2021-03-01 10:00:00|27798.5|27778.5|27797.5|27777.5|27798.5|27778.5|27797.5|27777.5|3
1614593100000|2021-03-01 10:05:00|27795|27775|27795|27775|27797.2|27777.2|27795|27775|3
1614594600000|2021-03-01 10:30:00|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|1
1614595200000|2021-03-01 10:40:00|27791.3|27771.3|27791.8|27771.8|27791.8|27771.8|27791.3|27771.3|2
1614595500000|2021-03-01 10:45:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1614596100000|2021-03-01 10:55:00|27787.5|27767.5|27791.8|27771.8|27791.8|27771.8|27787.4|27767.4|7
1614598800000|2021-03-01 11:40:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1614599100000|2021-03-01 11:45:00|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|1
1614599700000|2021-03-01 11:55:00|27793.8|27773.8|27795|27775|27797.9|27777.9|27793.8|27773.8|9
1614600000000|2021-03-01 12:00:00|27796.3|27776.3|27796.3|27776.3|27796.3|27776.3|27796.3|27776.3|1
1614600300000|2021-03-01 12:05:00|27800|27780|27807.5|27772.5|27807.5|27780|27795.3|27772.5|5
1614600900000|2021-03-01 12:15:00|27806.8|27771.8|27807.5|27772.5|27807.5|27772.5|27806.8|27771.8|2
1614601200000|2021-03-01 12:20:00|27809|27774|27809.9|27774.9|27809.9|27774.9|27809|27774|2
1614601500000|2021-03-01 12:25:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|1
1614601800000|2021-03-01 12:30:00|27803|27783|27800|27780|27817.8|27783.5|27800|27774.9|8
1614602100000|2021-03-01 12:35:00|27797.5|27777.5|27800|27780|27802.2|27782.2|27797.5|27777.5|4
1614602400000|2021-03-01 12:40:00|27797.8|27777.8|27790|27770|27797.8|27777.8|27784.7|27764.7|24
1614603300000|2021-03-01 12:55:00|27787.5|27767.5|27786.4|27766.4|27787.5|27767.5|27786.4|27766.4|3
1614603600000|2021-03-01 13:00:00|27787.4|27767.4|27783|27763|27788.7|27768.7|27782.5|27762.5|9
1614603900000|2021-03-01 13:05:00|27782.9|27762.9|27782.5|27762.5|27782.9|27762.9|27782.5|27762.5|5
1614604500000|2021-03-01 13:15:00|27787.5|27767.5|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|3
1614606000000|2021-03-01 13:40:00|27777.8|27757.8|27781.3|27761.3|27781.3|27761.3|27777.8|27757.8|6
1614606300000|2021-03-01 13:45:00|27781.8|27761.8|27781.8|27761.8|27782.4|27762.4|27780|27760|9
1614606600000|2021-03-01 13:50:00|27780|27760|27780|27760|27781.8|27761.8|27777.4|27757.4|9
1614606900000|2021-03-01 13:55:00|27780.3|27760.3|27777.4|27757.4|27780.3|27760.3|27777.4|27757.4|2
1614607200000|2021-03-01 14:00:00|27776.9|27756.9|27782.5|27747.5|27782.5|27756.9|27770|27747.3|13
1614607500000|2021-03-01 14:05:00|27773|27753|27772.5|27752.5|27773|27753|27770.5|27750.5|4
1614607800000|2021-03-01 14:10:00|27771.5|27751.5|27760.4|27725.4|27777.5|27751.5|27760|27725.4|11
1614608100000|2021-03-01 14:15:00|27757.5|27722.5|27760|27740|27765.5|27740|27757.5|27722.5|13
1614608400000|2021-03-01 14:20:00|27762.5|27727.5|27765.5|27745.5|27765.5|27745.5|27757.2|27727.5|7
1614608700000|2021-03-01 14:25:00|27766|27746|27770|27750|27770.9|27750.9|27765.5|27745.5|28
1614609000000|2021-03-01 14:30:00|27770.7|27750.7|27763|27743|27770.7|27750.7|27763|27743|10
1614609300000|2021-03-01 14:35:00|27757.4|27737.4|27752|27732|27761|27737.4|27735.5|27714.6|44
1614609600000|2021-03-01 14:40:00|27749|27729|27768|27733|27769.5|27740.5|27749|27729|15
1614609900000|2021-03-01 14:45:00|27767.5|27732.5|27758.5|27738.5|27767.5|27741|27757.5|27732|14
1614610200000|2021-03-01 14:50:00|27759|27739|27758.5|27738.5|27760|27740|27758|27738|8
1614610800000|2021-03-01 15:00:00|27758|27738|27758.5|27738.5|27759|27739|27757.5|27737.5|6
1614611100000|2021-03-01 15:05:00|27759.5|27739.5|27768|27748|27769|27749|27759.5|27739.5|9
1614611400000|2021-03-01 15:10:00|27768.5|27748.5|27764.5|27744.5|27768.5|27748.5|27764|27744|10
1614611700000|2021-03-01 15:15:00|27762.9|27742.9|27755.5|27735.5|27763.4|27743.4|27754.5|27734.5|11
1614612000000|2021-03-01 15:20:00|27757.9|27737.9|27759|27739|27762|27742|27757.9|27737.9|13
1614612300000|2021-03-01 15:25:00|27759.5|27739.5|27764|27744|27766.5|27746.5|27758.5|27738.5|8
1614612600000|2021-03-01 15:30:00|27764.5|27744.5|27765|27745|27766.5|27746.5|27763.5|27743.5|11
1614612900000|2021-03-01 15:35:00|27764|27744|27761.5|27741.5|27764|27744|27761.5|27741.5|5
1614613200000|2021-03-01 15:40:00|27761.2|27741.2|27756.2|27736.2|27761.2|27741.2|27756.2|27736.2|3
1614613500000|2021-03-01 15:45:00|27755.7|27735.7|27757.5|27737.5|27758.5|27738.5|27755|27735|6
1614613800000|2021-03-01 15:50:00|27757|27737|27753.5|27733.5|27757|27737|27752.5|27732.5|12
1614614100000|2021-03-01 15:55:00|27753|27733|27751.5|27731.5|27753|27733|27748.5|27728.5|16
1614614400000|2021-03-01 16:00:00|27750.5|27730.5|27744.3|27724.3|27750.5|27730.5|27743.5|27723.5|29
1614614700000|2021-03-01 16:05:00|27745.3|27725.3|27742.5|27722.5|27745.3|27725.3|27742.5|27722.5|5
1614615000000|2021-03-01 16:10:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1614615300000|2021-03-01 16:15:00|27742.5|27722.5|27741.7|27721.7|27742.5|27722.5|27741.2|27721.2|4
1614615600000|2021-03-01 16:20:00|27741.2|27721.2|27740.2|27720.2|27741.2|27721.2|27740.2|27720.2|3
1614615900000|2021-03-01 16:25:00|27741.5|27721.5|27744|27724|27744|27724|27741.5|27721.5|4
1614616200000|2021-03-01 16:30:00|27748|27728|27760|27725|27761.5|27734.5|27748|27724.5|10
1614616500000|2021-03-01 16:35:00|27759|27724|27754|27734|27762.5|27734.5|27754|27724|6
1614616800000|2021-03-01 16:40:00|27753.5|27733.5|27754.5|27734.5|27754.5|27734.5|27753.5|27733.5|3
1614617100000|2021-03-01 16:45:00|27754|27734|27753|27733|27754|27734|27753|27733|3
1614617400000|2021-03-01 16:50:00|27753.5|27733.5|27754.5|27734.5|27754.5|27734.5|27753.5|27733.5|2
1614618000000|2021-03-01 17:00:00|27753.5|27733.5|27753.5|27733.5|27754|27734|27753.5|27733.5|3
1614618300000|2021-03-01 17:05:00|27753|27733|27745.5|27725.5|27753|27733|27745.5|27725.5|7
1614618600000|2021-03-01 17:10:00|27745|27725|27748|27728|27750|27730|27744.8|27724.8|7
1614618900000|2021-03-01 17:15:00|27748.5|27728.5|27750.3|27730.3|27751.3|27731.3|27748.5|27728.5|5
1614619200000|2021-03-01 17:20:00|27748|27728|27748|27728|27748.5|27728.5|27748|27728|3
1614619500000|2021-03-01 17:25:00|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|1
1614620700000|2021-03-01 17:45:00|27750.5|27730.5|27746.5|27726.5|27750.5|27730.5|27746.5|27726.5|5
1614621000000|2021-03-01 17:50:00|27746|27726|27745|27725|27746|27726|27745|27725|3
1614621300000|2021-03-01 17:55:00|27742|27722|27739.5|27719.5|27743|27723|27739.5|27719.5|7
1614621900000|2021-03-01 18:05:00|27743|27723|27743.5|27723.5|27743.5|27723.5|27743|27723|2
1614622200000|2021-03-01 18:10:00|27744|27724|27749.6|27729.6|27753.9|27733.9|27744|27724|12
1614622500000|2021-03-01 18:15:00|27750|27730|27747.5|27727.5|27756.3|27736.3|27747.5|27727.5|8
1614622800000|2021-03-01 18:20:00|27748|27728|27748|27728|27749|27729|27747.5|27727.5|5
1614623400000|2021-03-01 18:30:00|27747.5|27727.5|27745|27725|27747.5|27727.5|27745|27725|5
1614624300000|2021-03-01 18:45:00|27751|27731|27745.5|27725.5|27751|27731|27745.5|27725.5|7
1614624600000|2021-03-01 18:50:00|27745|27725|27745.5|27725.5|27748|27728|27745|27725|5
1614624900000|2021-03-01 18:55:00|27747.5|27727.5|27748|27728|27748|27728|27747.5|27727.5|2
1614625500000|2021-03-01 19:05:00|27750.5|27730.5|27745.5|27725.5|27750.5|27730.5|27745.5|27725.5|7
1614625800000|2021-03-01 19:10:00|27745|27725|27745|27725|27748|27728|27745|27725|5
1614626100000|2021-03-01 19:15:00|27744.5|27724.5|27745|27725|27745|27725|27744.5|27724.5|2
1614626400000|2021-03-01 19:20:00|27743|27723|27743|27723|27743.5|27723.5|27743|27723|3
1614626700000|2021-03-01 19:25:00|27743.5|27723.5|27744|27724|27744|27724|27743.5|27723.5|2
1614628200000|2021-03-01 19:50:00|27743.5|27723.5|27743.5|27723.5|27743.5|27723.5|27743.5|27723.5|1
1614628500000|2021-03-01 19:55:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1614628800000|2021-03-01 20:00:00|27742.5|27722.5|27741|27721|27742.5|27722.5|27741|27721|3
1614629400000|2021-03-01 20:10:00|27742.5|27722.5|27740.5|27720.5|27742.5|27722.5|27740.5|27720.5|5
1614630300000|2021-03-01 20:25:00|27740|27720|27740|27720|27740|27720|27740|27720|1
1614630600000|2021-03-01 20:30:00|27740.5|27720.5|27743|27723|27743|27723|27740|27720|7
1614630900000|2021-03-01 20:35:00|27741.5|27721.5|27741.5|27721.5|27743|27723|27740.5|27720.5|8
1614631200000|2021-03-01 20:40:00|27743|27723|27741.5|27721.5|27743|27723|27741.5|27721.5|3
1614631500000|2021-03-01 20:45:00|27743|27723|27743|27723|27743|27723|27741.5|27721.5|3
1614631800000|2021-03-01 20:50:00|27742.5|27722.5|27743|27723|27743.5|27723.5|27741.5|27721.5|5
1614632100000|2021-03-01 20:55:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27740.5|27720.5|4
1614652200000|2021-03-02 02:30:00|27767.8|27747.8|27772.6|27752.6|27772.6|27752.6|27767.7|27747.7|17
1614652500000|2021-03-02 02:35:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1614652800000|2021-03-02 02:40:00|27770.8|27750.8|27785.3|27765.3|27793.2|27768|27769.8|27749.8|32
1614653100000|2021-03-02 02:45:00|27784.8|27764.8|27777.8|27757.8|27789|27764.8|27777.5|27751.5|17
1614653400000|2021-03-02 02:50:00|27778|27758|27785.5|27765.5|27785.5|27765.5|27778|27758|10
1614653700000|2021-03-02 02:55:00|27786|27766|27792.5|27772.5|27793.4|27773.4|27786|27766|23
1614654000000|2021-03-02 03:00:00|27791.5|27771.5|27803|27783|27803|27783|27785.8|27765.8|32
1614654300000|2021-03-02 03:05:00|27803.5|27783.5|27799.5|27779.5|27807.5|27787.5|27797.5|27777.5|37
1614654600000|2021-03-02 03:10:00|27797.8|27777.8|27792.5|27772.5|27797.8|27777.8|27792.5|27772.5|6
1614654900000|2021-03-02 03:15:00|27793.5|27773.5|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|21
1614655200000|2021-03-02 03:20:00|27790.5|27770.5|27792.8|27772.8|27793.5|27773.5|27789.5|27769.5|11
1614655500000|2021-03-02 03:25:00|27793|27773|27797.5|27777.5|27800.8|27780.8|27792.8|27772.8|14
1614655800000|2021-03-02 03:30:00|27797|27777|27797|27777|27797.5|27777.5|27795|27775|8
1614656100000|2021-03-02 03:35:00|27794.5|27774.5|27792.5|27772.5|27795|27775|27792.5|27772.5|7
1614656400000|2021-03-02 03:40:00|27797.2|27777.2|27793|27773|27797.5|27777.5|27792.8|27772.8|5
1614656700000|2021-03-02 03:45:00|27796.7|27776.7|27797.5|27777.5|27797.5|27777.5|27794.8|27774.8|9
1614657000000|2021-03-02 03:50:00|27798|27778|27800.5|27780.5|27800.5|27780.5|27798|27778|3
1614657300000|2021-03-02 03:55:00|27800|27780|27800|27780|27820|27785|27798.3|27775|26
1614657600000|2021-03-02 04:00:00|27800.3|27780.3|27807.5|27787.5|27807.6|27787.6|27800.3|27780.3|17
1614657900000|2021-03-02 04:05:00|27806.6|27786.6|27812.3|27792.3|27812.8|27792.8|27805.7|27785.7|9
1614658200000|2021-03-02 04:10:00|27815|27795|27819.8|27799.8|27819.8|27799.8|27815|27795|2
1614658500000|2021-03-02 04:15:00|27817.7|27797.7|27817.5|27797.5|27825.5|27797.8|27812.7|27790.5|9
1614658800000|2021-03-02 04:20:00|27822.2|27802.2|27825|27805|27827.5|27807.5|27822.2|27802.2|16
1614659100000|2021-03-02 04:25:00|27827.5|27807.5|27827.5|27807.5|27830|27810|27822.5|27802.5|11
1614659700000|2021-03-02 04:35:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1614660300000|2021-03-02 04:45:00|27832.2|27812.2|27842.5|27822.5|27850.5|27825.3|27832.2|27812|13
1614660900000|2021-03-02 04:55:00|27839.5|27819.5|27840|27820|27840|27820|27837.5|27817.5|5
1614661200000|2021-03-02 05:00:00|27842.6|27822.6|27847.6|27827.6|27847.6|27827.6|27841.7|27821.7|7
1614661500000|2021-03-02 05:05:00|27848|27828|27847.5|27827.5|27853|27833|27847.5|27827.5|14
1614661800000|2021-03-02 05:10:00|27846.6|27826.6|27843|27823|27847.5|27827.5|27842.7|27822.7|7
1614662100000|2021-03-02 05:15:00|27837.7|27817.7|27838|27818|27838|27818|27837.7|27817.7|2
1614662400000|2021-03-02 05:20:00|27839.5|27819.5|27845.5|27825.5|27846|27826|27839.5|27819.5|9
1614662700000|2021-03-02 05:25:00|27845|27825|27845|27825|27845|27825|27845|27825|1
1614663000000|2021-03-02 05:30:00|27844.5|27824.5|27842.5|27822.5|27844.5|27824.5|27837.5|27817.5|13
1614663300000|2021-03-02 05:35:00|27840.1|27820.1|27840|27820|27840.5|27820.5|27837.5|27817.5|14
1614663600000|2021-03-02 05:40:00|27842.6|27822.6|27837|27817|27842.6|27822.6|27835.5|27815.5|16
1614663900000|2021-03-02 05:45:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1614664200000|2021-03-02 05:50:00|27835|27815|27837|27817|27837|27817|27835|27815|6
1614664500000|2021-03-02 05:55:00|27836.6|27816.6|27824|27804|27836.6|27816.6|27822.7|27802.7|16
1614664800000|2021-03-02 06:00:00|27824.5|27804.5|27825|27805|27832.5|27812.5|27824.5|27804.5|14
1614665100000|2021-03-02 06:05:00|27824.5|27804.5|27815.3|27795.3|27825|27805|27812.7|27792.7|30
1614665400000|2021-03-02 06:10:00|27815|27795|27813|27793|27815.8|27795.8|27813|27793|15
1614665700000|2021-03-02 06:15:00|27814|27794|27812.5|27792.5|27817.5|27797.5|27812.5|27792.5|24
1614666000000|2021-03-02 06:20:00|27813.4|27793.4|27805.5|27785.5|27813.4|27793.4|27804|27784|15
1614666300000|2021-03-02 06:25:00|27805|27785|27807|27787|27808.3|27788.3|27801.6|27781.6|24
1614666600000|2021-03-02 06:30:00|27806.5|27786.5|27808.5|27788.5|27810.5|27790.5|27806.5|27786.5|15
1614666900000|2021-03-02 06:35:00|27809|27789|27812.5|27792.5|27812.5|27792.5|27809|27789|4
1614667200000|2021-03-02 06:40:00|27814.5|27794.5|27813|27793|27819.1|27799.1|27812.1|27792.1|10
1614667500000|2021-03-02 06:45:00|27817.3|27797.3|27812.5|27792.5|27817.3|27797.3|27810|27790|15
1614667800000|2021-03-02 06:50:00|27807.8|27787.8|27797.5|27777.5|27807.8|27787.8|27797.5|27777.5|18
1614668100000|2021-03-02 06:55:00|27798|27778|27798|27778|27799.5|27779.5|27792.4|27772.4|19
1614668400000|2021-03-02 07:00:00|27798.5|27778.5|27803.5|27783.5|27803.5|27783.5|27798|27778|26
1614668700000|2021-03-02 07:05:00|27805|27785|27807.3|27787.3|27808.3|27788.3|27801.7|27781.7|84
1614669000000|2021-03-02 07:10:00|27807.5|27787.5|27805.5|27785.5|27807.5|27787.5|27805.5|27785.5|3
1614669300000|2021-03-02 07:15:00|27805|27785|27813.5|27793.5|27817|27797|27805|27785|29
1614669600000|2021-03-02 07:20:00|27814|27794|27808.5|27788.5|27814|27794|27808.5|27788.5|21
1614669900000|2021-03-02 07:25:00|27809|27789|27803|27783|27809|27789|27803|27783|11
1614670200000|2021-03-02 07:30:00|27803.5|27783.5|27803|27783|27803.5|27783.5|27803|27783|2
1614670500000|2021-03-02 07:35:00|27803.5|27783.5|27802.5|27782.5|27807.5|27787.5|27801.6|27781.6|27
1614670800000|2021-03-02 07:40:00|27803.9|27783.9|27805|27785|27807.5|27787.5|27802.5|27782.5|14
1614671100000|2021-03-02 07:45:00|27803|27783|27802.5|27782.5|27803.3|27783.3|27802.5|27782.5|7
1614671400000|2021-03-02 07:50:00|27805.4|27785.4|27805|27785|27805.4|27785.4|27802.5|27782.5|6
1614671700000|2021-03-02 07:55:00|27805.5|27785.5|27800|27780|27805.5|27785.5|27797|27777|16
1614672000000|2021-03-02 08:00:00|27797.9|27777.9|27798.4|27778.4|27800.5|27780.5|27797.5|27777.5|8
1614672300000|2021-03-02 08:05:00|27798|27778|27798|27778|27800.5|27780.5|27798|27778|16
1614672600000|2021-03-02 08:10:00|27797.1|27777.1|27795.5|27775.5|27798|27778|27795.5|27775.5|5
1614672900000|2021-03-02 08:15:00|27793.3|27773.3|27795|27775|27798|27778|27792.8|27772.8|11
1614673200000|2021-03-02 08:20:00|27797.5|27777.5|27793.3|27773.3|27797.5|27777.5|27792.5|27772.5|16
1614673500000|2021-03-02 08:25:00|27792.5|27772.5|27793|27773|27793.5|27773.5|27792.5|27772.5|4
1614673800000|2021-03-02 08:30:00|27793.5|27773.5|27793|27773|27793.5|27773.5|27793|27773|2
1614674100000|2021-03-02 08:35:00|27792.5|27772.5|27790.5|27770.5|27792.5|27772.5|27787.8|27767.8|11
1614674400000|2021-03-02 08:40:00|27793|27773|27788.5|27768.5|27793|27773|27787.8|27767.8|16
1614674700000|2021-03-02 08:45:00|27788|27768|27788|27768|27788|27768|27788|27768|1
1614675000000|2021-03-02 08:50:00|27788.2|27768.2|27788.2|27768.2|27789.2|27769.2|27788.2|27768.2|3
1614675300000|2021-03-02 08:55:00|27789.5|27769.5|27793.1|27773.1|27797.9|27777.9|27788.2|27768.2|27
1614675600000|2021-03-02 09:00:00|27793.8|27773.8|27788.1|27768.1|27793.8|27773.8|27788.1|27768.1|15
1614675900000|2021-03-02 09:05:00|27790.4|27770.4|27794.5|27774.5|27799.7|27779.7|27788.1|27768.1|26
1614676200000|2021-03-02 09:10:00|27793.5|27773.5|27791.3|27771.3|27793.5|27773.5|27788|27768|8
1614676800000|2021-03-02 09:20:00|27791.8|27771.8|27793.5|27773.5|27794|27774|27791.8|27771.8|5
1614677100000|2021-03-02 09:25:00|27792.9|27772.9|27797.3|27777.3|27797.3|27777.3|27788.5|27768.5|22
1614677400000|2021-03-02 09:30:00|27803.5|27783.5|27798.5|27778.5|27805.8|27785.8|27797.5|27777.5|36
1614677700000|2021-03-02 09:35:00|27798.4|27778.4|27798.5|27778.5|27803.5|27783.5|27798|27778|19
1614678000000|2021-03-02 09:40:00|27797.9|27777.9|27793|27773|27797.9|27777.9|27790.8|27770.8|9
1614678300000|2021-03-02 09:45:00|27793.5|27773.5|27788|27768|27793.5|27773.5|27783.3|27763.3|17
1614678600000|2021-03-02 09:50:00|27783.3|27763.3|27782.5|27762.5|27783.7|27763.7|27782|27762|8
1614678900000|2021-03-02 09:55:00|27783.7|27763.7|27793|27773|27795|27775|27782.5|27762.5|19
1614679200000|2021-03-02 10:00:00|27792.5|27772.5|27799|27779|27799|27779|27792.4|27772.4|9
1614679500000|2021-03-02 10:05:00|27799.5|27779.5|27797.4|27777.4|27804.5|27784.5|27797.4|27777.4|13
1614679800000|2021-03-02 10:10:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27795|27775|2
1614680100000|2021-03-02 10:15:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1614680400000|2021-03-02 10:20:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1614680700000|2021-03-02 10:25:00|27794.3|27774.3|27795.5|27775.5|27795.5|27775.5|27793.8|27773.8|5
1614681300000|2021-03-02 10:35:00|27793.2|27773.2|27793.2|27773.2|27793.2|27773.2|27793.2|27773.2|1
1614681600000|2021-03-02 10:40:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1614681900000|2021-03-02 10:45:00|27799|27764|27795.5|27775.5|27799|27775.5|27794.7|27764|4
1614682200000|2021-03-02 10:50:00|27792.7|27772.7|27792.7|27772.7|27792.7|27772.7|27792.7|27772.7|1
1614682500000|2021-03-02 10:55:00|27793.2|27773.2|27782.2|27762.2|27793.2|27773.2|27782.2|27762.2|9
1614682800000|2021-03-02 11:00:00|27784.1|27764.1|27789.1|27769.1|27789.8|27769.8|27784.1|27764.1|6
1614683100000|2021-03-02 11:05:00|27789.8|27769.8|27789.8|27769.8|27789.8|27769.8|27789.8|27769.8|1
1614683400000|2021-03-02 11:10:00|27789.1|27769.1|27789.1|27769.1|27789.8|27769.8|27789.1|27769.1|3
1614683700000|2021-03-02 11:15:00|27794.3|27774.3|27793.8|27773.8|27798|27778|27793.8|27773.8|7
1614684000000|2021-03-02 11:20:00|27794|27774|27794.1|27774.1|27796.4|27776.4|27794|27774|4
1614685500000|2021-03-02 11:45:00|27795|27775|27801.4|27781.4|27804.6|27784.6|27795|27775|12
1614685800000|2021-03-02 11:50:00|27801.5|27781.5|27796.4|27776.4|27806|27786|27796.4|27776.4|11
1614686100000|2021-03-02 11:55:00|27795.8|27775.8|27788.5|27768.5|27795.8|27775.8|27788.5|27768.5|7
1614686400000|2021-03-02 12:00:00|27793|27773|27800.3|27765.3|27806|27773|27793|27765.3|3
1614686700000|2021-03-02 12:05:00|27800.5|27765.5|27793|27773|27800.5|27773.5|27793|27765.5|3
1614687300000|2021-03-02 12:15:00|27795.7|27775.7|27795.5|27775.5|27795.7|27775.7|27795.5|27775.5|2
1614687600000|2021-03-02 12:20:00|27795.7|27775.7|27795.8|27775.8|27800.5|27780.5|27793.5|27773.5|10
1614687900000|2021-03-02 12:25:00|27795.5|27775.5|27793.5|27773.5|27795.5|27775.5|27793.5|27773.5|3
1614688200000|2021-03-02 12:30:00|27794|27774|27790.8|27770.8|27794|27774|27789.5|27769.5|6
1614688500000|2021-03-02 12:35:00|27791|27771|27788.5|27768.5|27791|27771|27788.5|27768.5|15
1614688800000|2021-03-02 12:40:00|27786.3|27766.3|27785.8|27765.8|27786.3|27766.3|27784|27764|4
1614689400000|2021-03-02 12:50:00|27785.5|27765.5|27783.5|27763.5|27785.5|27765.5|27783.5|27763.5|5
1614689700000|2021-03-02 12:55:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1614690000000|2021-03-02 13:00:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|1
1614690600000|2021-03-02 13:10:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1614691200000|2021-03-02 13:20:00|27788.5|27768.5|27791.3|27771.3|27791.8|27771.8|27788.5|27768.5|3
1614691500000|2021-03-02 13:25:00|27791|27771|27791.3|27771.3|27791.3|27771.3|27791|27771|2
1614692100000|2021-03-02 13:35:00|27788.5|27768.5|27791.3|27771.3|27791.3|27771.3|27788.5|27768.5|4
1614692700000|2021-03-02 13:45:00|27794|27774|27793.5|27773.5|27794.7|27774.7|27793.5|27773.5|4
1614693000000|2021-03-02 13:50:00|27793|27773|27790.8|27770.8|27793|27773|27790.8|27770.8|4
1614693300000|2021-03-02 13:55:00|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|1
1614693600000|2021-03-02 14:00:00|27790|27770|27785|27765|27790|27770|27783.6|27763.6|15
1614694200000|2021-03-02 14:10:00|27783|27763|27786.5|27751.5|27787.5|27765.4|27779.2|27751.5|18
1614694500000|2021-03-02 14:15:00|27787.5|27752.5|27778.3|27758.3|27787.5|27764.6|27777.4|27752.5|23
1614694800000|2021-03-02 14:20:00|27770.7|27750.7|27780.4|27745.4|27780.4|27750.7|27770.7|27745.4|2
1614695100000|2021-03-02 14:25:00|27780.5|27745.5|27774.7|27754.7|27781|27755.4|27774.7|27745|7
1614695400000|2021-03-02 14:30:00|27774|27754|27774.7|27754.7|27774.7|27754.7|27774|27754|2
1614695700000|2021-03-02 14:35:00|27775|27755|27775|27755|27775|27755|27775|27755|1
1614696000000|2021-03-02 14:40:00|27775.5|27755.5|27777.9|27757.9|27778|27758|27775.5|27755.5|9
1614696300000|2021-03-02 14:45:00|27779.1|27759.1|27777.9|27757.9|27779.7|27759.7|27777.9|27757.9|9
1614696600000|2021-03-02 14:50:00|27778|27758|27772.9|27752.9|27779|27759|27771.9|27751.9|17
1614696900000|2021-03-02 14:55:00|27772.4|27752.4|27771.3|27751.3|27772.4|27752.4|27768|27748|11
1614697200000|2021-03-02 15:00:00|27770.8|27750.8|27770.5|27750.5|27770.8|27750.8|27769.5|27749.5|11
1614697500000|2021-03-02 15:05:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1614697800000|2021-03-02 15:10:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1614698100000|2021-03-02 15:15:00|27772.4|27752.4|27773.4|27753.4|27773.4|27753.4|27772.4|27752.4|2
1614698400000|2021-03-02 15:20:00|27777.3|27757.3|27774.5|27754.5|27777.3|27757.3|27774|27754|7
1614698700000|2021-03-02 15:25:00|27775|27755|27776.9|27756.9|27776.9|27756.9|27775|27755|2
1614699000000|2021-03-02 15:30:00|27777.4|27757.4|27783.4|27763.4|27784.2|27764.2|27777.4|27757.4|23
1614699300000|2021-03-02 15:35:00|27783.5|27763.5|27782.9|27762.9|27784.5|27764.5|27782.9|27762.9|8
1614699600000|2021-03-02 15:40:00|27783.6|27763.6|27783.5|27763.5|27783.6|27763.6|27782.9|27762.9|4
1614700200000|2021-03-02 15:50:00|27783.4|27763.4|27770.2|27750.2|27783.4|27763.4|27770.2|27750.2|19
1614700500000|2021-03-02 15:55:00|27770.7|27750.7|27769.7|27749.7|27770.7|27750.7|27769.7|27749.7|3
1614700800000|2021-03-02 16:00:00|27770.2|27750.2|27770.2|27750.2|27770.2|27750.2|27769.7|27749.7|3
1614701100000|2021-03-02 16:05:00|27769.8|27749.8|27769.7|27749.7|27770.2|27750.2|27769.7|27749.7|3
1614701400000|2021-03-02 16:10:00|27770.2|27750.2|27770|27750|27770.2|27750.2|27770|27750|2
1614702300000|2021-03-02 16:25:00|27769.3|27749.3|27768.4|27748.4|27769.3|27749.3|27768.4|27748.4|2
1614702600000|2021-03-02 16:30:00|27767.4|27747.4|27767.4|27747.4|27768.4|27748.4|27767.4|27747.4|4
1614702900000|2021-03-02 16:35:00|27773.7|27753.7|27770.5|27750.5|27773.7|27753.7|27770.5|27750.5|7
1614703200000|2021-03-02 16:40:00|27771|27751|27771|27751|27771|27751|27771|27751|1
1614703500000|2021-03-02 16:45:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1614703800000|2021-03-02 16:50:00|27770|27750|27767.1|27747.1|27770|27750|27767.1|27747.1|6
1614704100000|2021-03-02 16:55:00|27766.6|27746.6|27766|27746|27767.1|27747.1|27763.7|27743.7|10
1614704400000|2021-03-02 17:00:00|27766.5|27746.5|27763.6|27743.6|27767.1|27747.1|27763.6|27743.6|9
1614704700000|2021-03-02 17:05:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1614705300000|2021-03-02 17:15:00|27762.5|27742.5|27763.1|27743.1|27763.1|27743.1|27762.5|27742.5|2
1614705600000|2021-03-02 17:20:00|27762.1|27742.1|27762.6|27742.6|27762.6|27742.6|27762.1|27742.1|2
1614705900000|2021-03-02 17:25:00|27763.5|27743.5|27762.6|27742.6|27763.5|27743.5|27762.6|27742.6|2
1614706200000|2021-03-02 17:30:00|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|1
1614706500000|2021-03-02 17:35:00|27761.9|27741.9|27761|27741|27762.4|27742.4|27759.5|27739.5|8
1614706800000|2021-03-02 17:40:00|27761.5|27741.5|27761.5|27741.5|27762.5|27742.5|27761.5|27741.5|5
1614707400000|2021-03-02 17:50:00|27760|27740|27760|27740|27761|27741|27760|27740|3
1614707700000|2021-03-02 17:55:00|27754.4|27734.4|27756.9|27736.9|27764.2|27736.9|27753.9|27728.5|13
1614708300000|2021-03-02 18:05:00|27757.4|27737.4|27756|27736|27757.4|27737.4|27756|27736|3
1614708600000|2021-03-02 18:10:00|27757.4|27737.4|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|6
1614708900000|2021-03-02 18:15:00|27756|27736|27757.4|27737.4|27757.4|27737.4|27756|27736|6
1614709200000|2021-03-02 18:20:00|27756.9|27736.9|27755.5|27735.5|27756.9|27736.9|27755.5|27735.5|3
1614709500000|2021-03-02 18:25:00|27755|27735|27753.4|27733.4|27755|27735|27753.4|27733.4|2
1614709800000|2021-03-02 18:30:00|27753.9|27733.9|27753.9|27733.9|27753.9|27733.9|27753.9|27733.9|1
1614710100000|2021-03-02 18:35:00|27754.9|27734.9|27755.5|27735.5|27758.6|27738.6|27754.9|27734.9|12
1614710400000|2021-03-02 18:40:00|27756|27736|27755.5|27735.5|27756|27736|27755.5|27735.5|2
1614710700000|2021-03-02 18:45:00|27756|27736|27755.5|27735.5|27756.5|27736.5|27755.5|27735.5|4
1614711000000|2021-03-02 18:50:00|27755|27735|27755.5|27735.5|27755.5|27735.5|27755|27735|2
1614711300000|2021-03-02 18:55:00|27756.5|27736.5|27761.6|27741.6|27761.6|27741.6|27756.5|27736.5|12
1614711600000|2021-03-02 19:00:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1614711900000|2021-03-02 19:05:00|27761.9|27741.9|27766.5|27746.5|27766.5|27746.5|27761.9|27741.9|7
1614712200000|2021-03-02 19:10:00|27766|27746|27766.5|27746.5|27766.5|27746.5|27766|27746|2
1614713100000|2021-03-02 19:25:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1614714600000|2021-03-02 19:50:00|27764.5|27744.5|27758.4|27738.4|27764.5|27744.5|27758.4|27738.4|9
1614714900000|2021-03-02 19:55:00|27757.4|27737.4|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|6
1614715200000|2021-03-02 20:00:00|27756|27736|27753|27733|27757|27737|27752.8|27732.8|13
1614715800000|2021-03-02 20:10:00|27752.4|27732.4|27753|27733|27753|27733|27752.4|27732.4|2
1614716100000|2021-03-02 20:15:00|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|1
1614716400000|2021-03-02 20:20:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1614716700000|2021-03-02 20:25:00|27751.5|27731.5|27750|27730|27752.5|27732.5|27749.5|27729.5|6
1614717000000|2021-03-02 20:30:00|27749.5|27729.5|27750|27730|27750|27730|27749.5|27729.5|4
1614717600000|2021-03-02 20:40:00|27751.5|27731.5|27752|27732|27752|27732|27751|27731|5
1614718200000|2021-03-02 20:50:00|27748.5|27728.5|27751.5|27731.5|27752|27732|27748.5|27728.5|5
1614718500000|2021-03-02 20:55:00|27752|27732|27752|27732|27752.5|27732.5|27748.5|27728.5|8
1614738600000|2021-03-03 02:30:00|27768.1|27748.1|27768.1|27748.1|27769|27749|27768.1|27748.1|3
1614738900000|2021-03-03 02:35:00|27768.5|27748.5|27772.5|27752.5|27774|27754|27768.5|27748.5|8
1614739200000|2021-03-03 02:40:00|27774.7|27754.7|27778|27758|27780|27760|27774.7|27754.7|11
1614739500000|2021-03-03 02:45:00|27777.5|27757.5|27772.5|27752.5|27777.5|27757.5|27770|27750|15
1614739800000|2021-03-03 02:50:00|27771.6|27751.6|27772.5|27752.5|27772.5|27752.5|27771.6|27751.6|2
1614740400000|2021-03-03 03:00:00|27767.8|27747.8|27770|27750|27771.7|27751.7|27767.1|27747.1|16
1614740700000|2021-03-03 03:05:00|27769.5|27749.5|27770|27750|27770|27750|27769.5|27749.5|2
1614741000000|2021-03-03 03:10:00|27767.8|27747.8|27767.8|27747.8|27771.7|27751.7|27767.5|27747.5|14
1614741300000|2021-03-03 03:15:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.6|27746.6|3
1614741600000|2021-03-03 03:20:00|27766.5|27746.5|27766.2|27746.2|27766.7|27746.7|27761|27741|13
1614741900000|2021-03-03 03:25:00|27766.7|27746.7|27756.5|27736.5|27766.7|27746.7|27756.5|27736.5|8
1614742200000|2021-03-03 03:30:00|27757.5|27737.5|27758.8|27738.8|27761.7|27741.7|27756.5|27736.5|10
1614742500000|2021-03-03 03:35:00|27761.8|27741.8|27766.2|27746.2|27766.8|27746.8|27761.3|27741.3|14
1614742800000|2021-03-03 03:40:00|27764.5|27744.5|27766.2|27746.2|27766.7|27746.7|27762|27742|7
1614743100000|2021-03-03 03:45:00|27766|27746|27766.5|27746.5|27766.5|27746.5|27766|27746|2
1614743400000|2021-03-03 03:50:00|27765|27745|27767|27747|27767|27747|27765|27745|3
1614743700000|2021-03-03 03:55:00|27768|27748|27768|27748|27768.5|27748.5|27767|27747|6
1614744300000|2021-03-03 04:05:00|27764.8|27744.8|27763|27743|27764.8|27744.8|27762.5|27742.5|7
1614744600000|2021-03-03 04:10:00|27765|27745|27765|27745|27765|27745|27765|27745|1
1614744900000|2021-03-03 04:15:00|27762.8|27742.8|27762.5|27742.5|27762.8|27742.8|27762.5|27742.5|2
1614745800000|2021-03-03 04:30:00|27763.3|27743.3|27765|27745|27767|27747|27762.5|27742.5|11
1614746100000|2021-03-03 04:35:00|27762.8|27742.8|27760|27740|27762.8|27742.8|27757.5|27737.5|21
1614746400000|2021-03-03 04:40:00|27760.5|27740.5|27757.5|27737.5|27762.5|27742.5|27757.5|27737.5|4
1614746700000|2021-03-03 04:45:00|27758|27738|27761|27741|27762.6|27742.6|27758|27738|5
1614747000000|2021-03-03 04:50:00|27763.3|27743.3|27768.1|27748.1|27768.1|27748.1|27763|27743|5
1614747300000|2021-03-03 04:55:00|27767.6|27747.6|27768|27748|27768|27748|27767.1|27747.1|8
1614747900000|2021-03-03 05:05:00|27768.1|27748.1|27769|27749|27769|27749|27768.1|27748.1|3
1614748200000|2021-03-03 05:10:00|27768.5|27748.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|5
1614748500000|2021-03-03 05:15:00|27762.8|27742.8|27763|27743|27763|27743|27762.8|27742.8|2
1614749100000|2021-03-03 05:25:00|27765|27745|27767.5|27747.5|27767.6|27747.6|27765|27745|3
1614749400000|2021-03-03 05:30:00|27763.3|27743.3|27765|27745|27765.5|27745.5|27762.5|27742.5|6
1614750300000|2021-03-03 05:45:00|27765.8|27745.8|27768.1|27748.1|27768.1|27748.1|27765.8|27745.8|2
1614750600000|2021-03-03 05:50:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27767.6|27747.6|4
1614750900000|2021-03-03 05:55:00|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|1
1614751200000|2021-03-03 06:00:00|27768.5|27748.5|27763.5|27743.5|27769.1|27749.1|27763.5|27743.5|28
1614751500000|2021-03-03 06:05:00|27763|27743|27750.8|27730.8|27766.6|27746.6|27738.1|27718.1|62
1614751800000|2021-03-03 06:10:00|27749.8|27729.8|27741.6|27721.6|27751|27729.8|27737.6|27714|41
1614752100000|2021-03-03 06:15:00|27742.5|27722.5|27740|27720|27742.5|27722.5|27736.9|27716.9|27
1614752400000|2021-03-03 06:20:00|27739|27719|27740|27720|27741.1|27721.1|27737.5|27717.5|13
1614752700000|2021-03-03 06:25:00|27737.8|27717.8|27725|27705|27737.8|27717.8|27725|27705|15
1614753000000|2021-03-03 06:30:00|27722.8|27702.8|27728|27708|27728|27708|27717.5|27697.5|41
1614753300000|2021-03-03 06:35:00|27730|27710|27732.5|27712.5|27737.5|27717.5|27728|27708|22
1614753600000|2021-03-03 06:40:00|27731.6|27711.6|27728.5|27708.5|27732.5|27712.5|27728|27708|10
1614753900000|2021-03-03 06:45:00|27728|27708|27728|27708|27730|27710|27727.5|27707.5|6
1614754200000|2021-03-03 06:50:00|27723.3|27703.3|27723|27703|27723.3|27703.3|27722.5|27702.5|5
1614754500000|2021-03-03 06:55:00|27722.1|27702.1|27718.5|27698.5|27722.1|27702.1|27717.1|27697.1|9
1614754800000|2021-03-03 07:00:00|27722.2|27702.2|27724|27704|27724|27704|27720.5|27700.5|10
1614755100000|2021-03-03 07:05:00|27723.1|27703.1|27721|27701|27723.1|27703.1|27720.5|27700.5|11
1614755400000|2021-03-03 07:10:00|27719.5|27699.5|27715.5|27695.5|27719.5|27699.5|27707.8|27687.8|51
1614755700000|2021-03-03 07:15:00|27715|27695|27710|27690|27715|27695|27707.5|27687.5|9
1614756000000|2021-03-03 07:20:00|27709.5|27689.5|27705|27685|27712.5|27692.5|27698.7|27673.5|23
1614756300000|2021-03-03 07:25:00|27708.5|27673.5|27700|27680|27708.5|27680|27686.4|27652.5|36
1614756600000|2021-03-03 07:30:00|27700.3|27680.3|27707.5|27687.5|27709|27689|27700.3|27680.3|9
1614756900000|2021-03-03 07:35:00|27708.8|27688.8|27715|27695|27716.8|27696.8|27708.8|27688.8|17
1614757200000|2021-03-03 07:40:00|27720|27685|27702.7|27682.7|27720.5|27695.3|27695.2|27675|36
1614757500000|2021-03-03 07:45:00|27703|27683|27708.5|27688.5|27710|27690|27701.6|27681.6|18
1614757800000|2021-03-03 07:50:00|27709.4|27689.4|27725|27705|27727.5|27707.5|27709.4|27689.4|27
1614758100000|2021-03-03 07:55:00|27723.3|27703.3|27717.5|27697.5|27725|27705|27716.6|27696.6|17
1614758400000|2021-03-03 08:00:00|27716|27696|27717.5|27697.5|27722.5|27702.5|27715|27695|18
1614758700000|2021-03-03 08:05:00|27718|27698|27718|27698|27720|27700|27717.5|27697.5|12
1614759000000|2021-03-03 08:10:00|27717.1|27697.1|27717.5|27697.5|27717.6|27697.6|27710|27690|11
1614759300000|2021-03-03 08:15:00|27720|27700|27722.5|27702.5|27722.6|27702.6|27717.5|27697.5|9
1614759600000|2021-03-03 08:20:00|27722|27702|27722.5|27702.5|27722.6|27702.6|27721|27701|6
1614759900000|2021-03-03 08:25:00|27723|27703|27718|27698|27723|27703|27717.4|27697.4|21
1614760200000|2021-03-03 08:30:00|27717.5|27697.5|27723|27703|27723|27703|27717.5|27697.5|11
1614760500000|2021-03-03 08:35:00|27723.5|27703.5|27727.5|27707.5|27727.6|27707.6|27723|27703|14
1614760800000|2021-03-03 08:40:00|27728|27708|27723|27703|27728.1|27708.1|27722.5|27702.5|19
1614761100000|2021-03-03 08:45:00|27723.8|27703.8|27727|27707|27727.6|27707.6|27722.5|27702.5|15
1614761400000|2021-03-03 08:50:00|27726.5|27706.5|27727.5|27707.5|27727.5|27707.5|27724.5|27704.5|4
1614761700000|2021-03-03 08:55:00|27728|27708|27728|27708|27731.3|27711.3|27727|27707|8
1614762000000|2021-03-03 09:00:00|27727.5|27707.5|27727.5|27707.5|27728|27708|27727.5|27707.5|4
1614762300000|2021-03-03 09:05:00|27724.5|27704.5|27727.5|27707.5|27727.7|27707.7|27722.5|27702.5|21
1614762600000|2021-03-03 09:10:00|27722.4|27702.4|27725|27705|27725|27705|27722.4|27702.4|5
1614762900000|2021-03-03 09:15:00|27725.5|27705.5|27728|27708|27728.5|27708.5|27725.5|27705.5|7
1614763200000|2021-03-03 09:20:00|27728.1|27708.1|27728.4|27708.4|27728.4|27708.4|27728.1|27708.1|2
1614763500000|2021-03-03 09:25:00|27724|27704|27728|27708|27728.4|27708.4|27723|27703|12
1614763800000|2021-03-03 09:30:00|27728.1|27708.1|27720|27700|27733.1|27713.1|27720|27700|14
1614764100000|2021-03-03 09:35:00|27720.5|27700.5|27717.5|27697.5|27722.7|27702.7|27717.5|27697.5|21
1614764400000|2021-03-03 09:40:00|27712.8|27692.8|27711.8|27691.8|27713|27693|27711.2|27691.2|9
1614764700000|2021-03-03 09:45:00|27712.3|27692.3|27715.5|27695.5|27715.5|27695.5|27710|27690|19
1614765000000|2021-03-03 09:50:00|27713|27693|27715.1|27695.1|27715.1|27695.1|27707.5|27687.5|22
1614765300000|2021-03-03 09:55:00|27715.4|27695.4|27721.9|27701.9|27722.6|27702.6|27712.8|27692.8|30
1614765600000|2021-03-03 10:00:00|27722.5|27702.5|27723.4|27703.4|27723.7|27703.7|27720.1|27700.1|20
1614765900000|2021-03-03 10:05:00|27723.8|27703.8|27721.1|27701.1|27730.5|27710.5|27718.5|27698.5|22
1614766200000|2021-03-03 10:10:00|27724.1|27704.1|27723.3|27703.3|27724.1|27704.1|27723.3|27703.3|3
1614766500000|2021-03-03 10:15:00|27723.5|27703.5|27724.9|27704.9|27729.1|27709.1|27723.4|27703.4|17
1614766800000|2021-03-03 10:20:00|27721.6|27701.6|27724.4|27704.4|27724.4|27704.4|27721.6|27701.6|2
1614767100000|2021-03-03 10:25:00|27724.9|27704.9|27728|27708|27728.5|27708.5|27724.9|27704.9|6
1614767400000|2021-03-03 10:30:00|27729.5|27709.5|27722.3|27702.3|27730|27710|27721.8|27701.8|12
1614767700000|2021-03-03 10:35:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614768000000|2021-03-03 10:40:00|27727.3|27707.3|27728|27708|27732.3|27712.3|27727.3|27707.3|9
1614768300000|2021-03-03 10:45:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614768600000|2021-03-03 10:50:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1614768900000|2021-03-03 10:55:00|27723.5|27703.5|27725.5|27705.5|27726|27706|27723.5|27703.5|4
1614769200000|2021-03-03 11:00:00|27726.2|27706.2|27731|27711|27731|27711|27726.2|27706.2|5
1614769800000|2021-03-03 11:10:00|27730.5|27710.5|27751|27716|27751|27719|27725.5|27700.5|33
1614770100000|2021-03-03 11:15:00|27740|27720|27740|27720|27740|27720|27740|27720|1
1614770400000|2021-03-03 11:20:00|27735|27715|27734.7|27714.7|27735|27715|27734.7|27714.7|2
1614770700000|2021-03-03 11:25:00|27735|27715|27729.8|27709.8|27736.6|27715|27729.8|27701.6|3
1614771000000|2021-03-03 11:30:00|27730.1|27710.1|27732.7|27712.7|27733.2|27713.2|27730.1|27710.1|3
1614771600000|2021-03-03 11:40:00|27733|27713|27733|27713|27733|27713|27733|27713|1
1614771900000|2021-03-03 11:45:00|27733.5|27713.5|27733|27713|27733.5|27713.5|27733|27713|2
1614772500000|2021-03-03 11:55:00|27732.7|27712.7|27730.5|27710.5|27732.7|27712.7|27730.5|27710.5|2
1614772800000|2021-03-03 12:00:00|27733|27713|27733|27713|27733|27713|27733|27713|1
1614773100000|2021-03-03 12:05:00|27728|27708|27729.2|27709.2|27729.9|27709.9|27728|27708|7
1614773400000|2021-03-03 12:10:00|27725.5|27705.5|27727.7|27707.7|27727.7|27707.7|27725.5|27705.5|2
1614773700000|2021-03-03 12:15:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614774000000|2021-03-03 12:20:00|27724.4|27704.4|27724.4|27704.4|27724.4|27704.4|27724.4|27704.4|1
1614774300000|2021-03-03 12:25:00|27725.5|27705.5|27727.5|27692.5|27727.5|27705.5|27715|27692.5|7
1614774900000|2021-03-03 12:35:00|27729.8|27694.8|27733|27698|27733|27698|27729.8|27694.8|2
1614775200000|2021-03-03 12:40:00|27734.3|27699.3|27734.3|27699.3|27734.3|27699.3|27734.3|27699.3|1
1614775800000|2021-03-03 12:50:00|27724.5|27704.5|27730.5|27695.5|27730.5|27704.5|27724.5|27695.5|2
1614776400000|2021-03-03 13:00:00|27725|27705|27728.5|27708.5|27729.5|27709.5|27725|27705|5
1614776700000|2021-03-03 13:05:00|27729.5|27709.5|27729.5|27709.5|27738.6|27709.5|27729.5|27703.6|3
1614777000000|2021-03-03 13:10:00|27734|27714|27750|27715|27750|27719|27734|27712.5|15
1614777300000|2021-03-03 13:15:00|27750.5|27715.5|27741.8|27721.8|27750.5|27722.3|27735|27715|9
1614777900000|2021-03-03 13:25:00|27748.3|27713.3|27753|27718|27754|27722.8|27740.6|27712.8|18
1614778200000|2021-03-03 13:30:00|27753.5|27718.5|27750|27715|27755.5|27720.5|27750|27715|10
1614778500000|2021-03-03 13:35:00|27740.3|27720.3|27735|27715|27740.3|27720.3|27731|27704|11
1614778800000|2021-03-03 13:40:00|27733.2|27713.2|27727.5|27707.5|27733.7|27713.7|27718.7|27698.7|26
1614779100000|2021-03-03 13:45:00|27728.7|27708.7|27724|27704|27728.7|27708.7|27723.7|27703.7|6
1614779400000|2021-03-03 13:50:00|27727.5|27707.5|27720.3|27700.3|27730.5|27707.5|27719.7|27695.5|12
1614779700000|2021-03-03 13:55:00|27713.8|27693.8|27722.5|27702.5|27725.5|27702.5|27713.8|27690|10
1614780000000|2021-03-03 14:00:00|27723.5|27703.5|27722.5|27702.5|27724.7|27704.7|27722.5|27702.5|8
1614780300000|2021-03-03 14:05:00|27723|27703|27723|27703|27725.5|27705.5|27723|27703|6
1614780600000|2021-03-03 14:10:00|27725|27705|27723|27703|27725.5|27705.5|27722.9|27702.9|6
1614780900000|2021-03-03 14:15:00|27725|27705|27729.5|27709.5|27729.5|27709.5|27723|27703|18
1614781200000|2021-03-03 14:20:00|27729|27709|27733.8|27713.8|27734|27714|27727.9|27707.9|22
1614781500000|2021-03-03 14:25:00|27734|27714|27727.9|27707.9|27734|27714|27727.9|27707.9|15
1614781800000|2021-03-03 14:30:00|27728.4|27708.4|27728.9|27708.9|27729|27709|27724|27704|23
1614782100000|2021-03-03 14:35:00|27727.9|27707.9|27727.5|27707.5|27727.9|27707.9|27725.5|27705.5|8
1614782400000|2021-03-03 14:40:00|27728.8|27708.8|27730|27710|27730.5|27710.5|27728.5|27708.5|5
1614782700000|2021-03-03 14:45:00|27730.5|27710.5|27727.5|27707.5|27730.8|27710.8|27727.1|27707.1|18
1614783000000|2021-03-03 14:50:00|27726.8|27706.8|27722.6|27702.6|27727.1|27707.1|27722.6|27702.6|14
1614783300000|2021-03-03 14:55:00|27723.4|27703.4|27730.5|27710.5|27737.5|27710.5|27723.4|27702.5|12
1614783600000|2021-03-03 15:00:00|27725.5|27705.5|27725.9|27705.9|27729.5|27709.5|27725.5|27705.5|14
1614783900000|2021-03-03 15:05:00|27726.4|27706.4|27725.9|27705.9|27730.9|27710.9|27725.9|27705.9|5
1614784200000|2021-03-03 15:10:00|27726.4|27706.4|27729.9|27709.9|27729.9|27709.9|27726.4|27706.4|4
1614784500000|2021-03-03 15:15:00|27730.3|27710.3|27730.3|27710.3|27730.3|27710.3|27730.3|27710.3|1
1614784800000|2021-03-03 15:20:00|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|1
1614785100000|2021-03-03 15:25:00|27731.8|27711.8|27725|27705|27731.8|27711.8|27722.8|27702.8|16
1614785400000|2021-03-03 15:30:00|27725.3|27705.3|27730.8|27710.8|27732.5|27712.5|27725.3|27705.3|51
1614785700000|2021-03-03 15:35:00|27731.3|27711.3|27730.5|27710.5|27732.5|27712.5|27728.6|27708.6|13
1614786000000|2021-03-03 15:40:00|27731|27711|27731|27711|27731|27711|27731|27711|1
1614786300000|2021-03-03 15:45:00|27730.9|27710.9|27728.5|27708.5|27731|27711|27728|27708|7
1614786600000|2021-03-03 15:50:00|27729.5|27709.5|27721.4|27701.4|27731.5|27711.5|27721.2|27701.2|16
1614786900000|2021-03-03 15:55:00|27722|27702|27707.6|27687.6|27722|27702|27707.6|27687.6|18
1614787200000|2021-03-03 16:00:00|27707.7|27687.7|27705|27685|27709.2|27689.2|27705|27685|28
1614787500000|2021-03-03 16:05:00|27706.5|27686.5|27703.6|27683.6|27706.5|27686.5|27697.6|27677.6|22
1614788100000|2021-03-03 16:15:00|27704.3|27684.3|27700|27680|27704.3|27684.3|27700|27680|5
1614788700000|2021-03-03 16:25:00|27698.5|27678.5|27695.5|27675.5|27698.5|27678.5|27693.2|27673.2|6
1614789300000|2021-03-03 16:35:00|27695.9|27675.9|27698|27678|27698.5|27678.5|27694.6|27674.6|10
1614789600000|2021-03-03 16:40:00|27697.5|27677.5|27704.5|27684.5|27708|27684.5|27697.5|27673|17
1614790200000|2021-03-03 16:50:00|27705.5|27685.5|27707.5|27687.5|27709.2|27689.2|27700.5|27680.5|16
1614790500000|2021-03-03 16:55:00|27707.4|27687.4|27708|27688|27708|27688|27707.4|27687.4|12
1614790800000|2021-03-03 17:00:00|27708.5|27688.5|27708.5|27688.5|27708.5|27688.5|27708.5|27688.5|1
1614791100000|2021-03-03 17:05:00|27709.2|27689.2|27709.2|27689.2|27709.2|27689.2|27709.2|27689.2|1
1614791400000|2021-03-03 17:10:00|27708.5|27688.5|27707.3|27687.3|27708.5|27688.5|27707.3|27687.3|2
1614791700000|2021-03-03 17:15:00|27708.5|27688.5|27695|27675|27708.5|27688.5|27695|27675|10
1614792000000|2021-03-03 17:20:00|27698.8|27678.8|27708.5|27688.5|27708.5|27688.5|27695|27675|15
1614792300000|2021-03-03 17:25:00|27710|27690|27726.5|27691.5|27729.7|27701.7|27710|27685.5|39
1614792600000|2021-03-03 17:30:00|27726.3|27691.3|27713.2|27693.2|27726.3|27700.9|27713.2|27688.4|12
1614792900000|2021-03-03 17:35:00|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|1
1614793200000|2021-03-03 17:40:00|27712.5|27692.5|27711.5|27691.5|27712.5|27692.5|27711.5|27691.5|3
1614793500000|2021-03-03 17:45:00|27711|27691|27708|27688|27711.5|27691.5|27708|27688|7
1614793800000|2021-03-03 17:50:00|27707.5|27687.5|27712|27692|27712.5|27692.5|27707.5|27687.5|15
1614794100000|2021-03-03 17:55:00|27712.5|27692.5|27712.5|27692.5|27713.5|27693.5|27712.5|27692.5|5
1614794400000|2021-03-03 18:00:00|27713|27693|27713.5|27693.5|27713.5|27693.5|27713|27693|2
1614794700000|2021-03-03 18:05:00|27715|27695|27718|27698|27719|27699|27715|27695|6
1614795000000|2021-03-03 18:10:00|27717.5|27697.5|27719.5|27699.5|27723|27703|27717|27697|7
1614795300000|2021-03-03 18:15:00|27720|27700|27718.5|27698.5|27720|27700|27718.5|27698.5|3
1614795600000|2021-03-03 18:20:00|27718|27698|27715.4|27695.4|27718|27698|27715|27695|4
1614796200000|2021-03-03 18:30:00|27715.5|27695.5|27717.5|27697.5|27717.5|27697.5|27715.5|27695.5|2
1614796500000|2021-03-03 18:35:00|27715.4|27695.4|27717.5|27697.5|27717.5|27697.5|27715.4|27695.4|3
1614796800000|2021-03-03 18:40:00|27715.4|27695.4|27718|27698|27718|27698|27715.4|27695.4|4
1614797100000|2021-03-03 18:45:00|27720|27700|27718.5|27698.5|27720|27700|27718|27698|9
1614797700000|2021-03-03 18:55:00|27720|27700|27725|27705|27726.5|27706.5|27720|27700|8
1614798000000|2021-03-03 19:00:00|27726|27706|27723.5|27703.5|27726|27706|27723.5|27703.5|5
1614798300000|2021-03-03 19:05:00|27724|27704|27724|27704|27724.5|27704.5|27724|27704|3
1614798600000|2021-03-03 19:10:00|27724.5|27704.5|27724.5|27704.5|27724.5|27704.5|27724.5|27704.5|1
1614799800000|2021-03-03 19:30:00|27726|27706|27725.5|27705.5|27729.5|27709.5|27724.5|27704.5|11
1614800100000|2021-03-03 19:35:00|27725|27705|27724.5|27704.5|27725|27705|27724.5|27704.5|2
1614800400000|2021-03-03 19:40:00|27723.5|27703.5|27724|27704|27724|27704|27723.5|27703.5|2
1614800700000|2021-03-03 19:45:00|27725|27705|27725|27705|27725|27705|27725|27705|1
1614801300000|2021-03-03 19:55:00|27726|27706|27729|27709|27730|27710|27726|27706|5
1614801900000|2021-03-03 20:05:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|1
1614802200000|2021-03-03 20:10:00|27728|27708|27726.5|27706.5|27728|27708|27724.5|27704.5|4
1614802500000|2021-03-03 20:15:00|27727|27707|27729.5|27709.5|27730|27710|27727|27707|9
1614803100000|2021-03-03 20:25:00|27730|27710|27729|27709|27731.5|27711.5|27729|27709|5
1614803700000|2021-03-03 20:35:00|27728.5|27708.5|27726.5|27706.5|27729|27709|27725.5|27705.5|13
1614804000000|2021-03-03 20:40:00|27728|27708|27725|27705|27729|27709|27724|27704|10
1614804300000|2021-03-03 20:45:00|27726.5|27706.5|27724.5|27704.5|27727.5|27707.5|27724.5|27704.5|7
1614804600000|2021-03-03 20:50:00|27725|27705|27728|27708|27728.5|27708.5|27725|27705|4
1614804900000|2021-03-03 20:55:00|27727.5|27707.5|27735.5|27715.5|27735.5|27715.5|27727.5|27707.5|7
1614825000000|2021-03-04 02:30:00|27747|27727|27750|27730|27750.8|27730.8|27747|27727|32
1614825300000|2021-03-04 02:35:00|27749.8|27729.8|27757.5|27737.5|27757.5|27737.5|27747.8|27727.8|56
1614825600000|2021-03-04 02:40:00|27755|27735|27751.9|27731.9|27757.5|27737.5|27751.6|27731.6|20
1614825900000|2021-03-04 02:45:00|27751|27731|27742.7|27722.7|27751|27731|27742.2|27722.2|13
1614826200000|2021-03-04 02:50:00|27743.7|27723.7|27752.5|27732.5|27752.5|27732.5|27743|27723|16
1614826500000|2021-03-04 02:55:00|27752|27732|27745.5|27725.5|27752.5|27732.5|27745.5|27725.5|20
1614826800000|2021-03-04 03:00:00|27745|27725|27741.6|27721.6|27745|27725|27741.6|27721.6|9
1614827100000|2021-03-04 03:05:00|27742.5|27722.5|27742.8|27722.8|27743|27723|27741.6|27721.6|10
1614827400000|2021-03-04 03:10:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1614827700000|2021-03-04 03:15:00|27743|27723|27745|27725|27751.8|27731.8|27743|27723|12
1614828000000|2021-03-04 03:20:00|27745.5|27725.5|27742.5|27722.5|27747.6|27727.6|27742.5|27722.5|17
1614828300000|2021-03-04 03:25:00|27743.4|27723.4|27742.5|27722.5|27743.4|27723.4|27742.5|27722.5|4
1614828600000|2021-03-04 03:30:00|27743.4|27723.4|27742.5|27722.5|27743.5|27723.5|27742.5|27722.5|4
1614828900000|2021-03-04 03:35:00|27743|27723|27747.5|27727.5|27747.5|27727.5|27742.5|27722.5|31
1614829200000|2021-03-04 03:40:00|27748.5|27728.5|27747.5|27727.5|27750.8|27730.8|27747.5|27727.5|13
1614829500000|2021-03-04 03:45:00|27749.5|27729.5|27747.5|27727.5|27753.6|27733.6|27747.5|27727.5|21
1614829800000|2021-03-04 03:50:00|27748|27728|27752.5|27732.5|27752.5|27732.5|27748|27728|8
1614830100000|2021-03-04 03:55:00|27753|27733|27753|27733|27753|27733|27753|27733|1
1614830400000|2021-03-04 04:00:00|27753.4|27733.4|27755.5|27735.5|27756|27736|27753|27733|7
1614830700000|2021-03-04 04:05:00|27756|27736|27757.5|27737.5|27757.5|27737.5|27753|27733|12
1614831900000|2021-03-04 04:25:00|27756|27736|27757.5|27737.5|27757.5|27737.5|27755.5|27735.5|7
1614832500000|2021-03-04 04:35:00|27755|27735|27753|27733|27755|27735|27753|27733|7
1614832800000|2021-03-04 04:40:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|1
1614833100000|2021-03-04 04:45:00|27753|27733|27752.5|27732.5|27753|27733|27752.5|27732.5|2
1614833400000|2021-03-04 04:50:00|27753|27733|27753|27733|27753|27733|27753|27733|1
1614833700000|2021-03-04 04:55:00|27752.5|27732.5|27753|27733|27753|27733|27751.6|27731.6|6
1614834000000|2021-03-04 05:00:00|27752.5|27732.5|27753.5|27733.5|27754|27734|27752.5|27732.5|7
1614834300000|2021-03-04 05:05:00|27753|27733|27755.5|27735.5|27757.5|27737.5|27753|27733|13
1614834600000|2021-03-04 05:10:00|27756|27736|27755.5|27735.5|27757.5|27737.5|27755.5|27735.5|4
1614834900000|2021-03-04 05:15:00|27755|27735|27755|27735|27757.3|27737.3|27755|27735|5
1614835200000|2021-03-04 05:20:00|27752.8|27732.8|27752.5|27732.5|27752.8|27732.8|27751.6|27731.6|4
1614835500000|2021-03-04 05:25:00|27754.5|27734.5|27755.5|27735.5|27757.5|27737.5|27752.8|27732.8|11
1614835800000|2021-03-04 05:30:00|27755|27735|27755|27735|27761|27737.5|27749.3|27725.5|29
1614836100000|2021-03-04 05:35:00|27752.7|27732.7|27751|27731|27757.5|27737.5|27751|27731|14
1614836400000|2021-03-04 05:40:00|27753|27733|27752.3|27732.3|27753|27733|27750|27730|4
1614836700000|2021-03-04 05:45:00|27751.5|27731.5|27749.3|27729.3|27752|27732|27749.3|27729.3|4
1614837000000|2021-03-04 05:50:00|27747.5|27727.5|27748|27728|27748|27728|27746.6|27726.6|7
1614837300000|2021-03-04 05:55:00|27747.1|27727.1|27748|27728|27748|27728|27743.3|27723.3|15
1614837600000|2021-03-04 06:00:00|27749|27729|27756|27736|27756.5|27736.5|27749|27729|13
1614837900000|2021-03-04 06:05:00|27755.5|27735.5|27757.5|27737.5|27763.1|27743.1|27752.8|27732.8|28
1614838200000|2021-03-04 06:10:00|27756|27736|27765.5|27745.5|27767|27747|27753|27733|37
1614838500000|2021-03-04 06:15:00|27766|27746|27771.8|27751.8|27772.5|27752.5|27766|27746|33
1614838800000|2021-03-04 06:20:00|27771.3|27751.3|27767.5|27747.5|27772|27752|27767.5|27747.5|18
1614839100000|2021-03-04 06:25:00|27768|27748|27766|27746|27768|27748|27766|27746|8
1614839400000|2021-03-04 06:30:00|27766.5|27746.5|27771.7|27751.7|27775|27755|27766.5|27746.5|22
1614839700000|2021-03-04 06:35:00|27772|27752|27767.5|27747.5|27777.2|27757.2|27767.5|27747.5|14
1614840300000|2021-03-04 06:45:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1614840600000|2021-03-04 06:50:00|27769|27749|27771.5|27751.5|27773|27753|27767.5|27747.5|36
1614840900000|2021-03-04 06:55:00|27767.8|27747.8|27768|27748|27768|27748|27767.1|27747.1|6
1614841200000|2021-03-04 07:00:00|27767.5|27747.5|27763|27743|27767.5|27747.5|27762|27742|7
1614841500000|2021-03-04 07:05:00|27763.4|27743.4|27762|27742|27767|27747|27762|27742|23
1614841800000|2021-03-04 07:10:00|27763.5|27743.5|27765.5|27745.5|27765.5|27745.5|27763.5|27743.5|3
1614842100000|2021-03-04 07:15:00|27763.5|27743.5|27762.5|27742.5|27763.5|27743.5|27760.5|27740.5|17
1614842400000|2021-03-04 07:20:00|27761.6|27741.6|27761.5|27741.5|27764.5|27744.5|27761.5|27741.5|7
1614842700000|2021-03-04 07:25:00|27761|27741|27767.5|27747.5|27767.5|27747.5|27761|27741|9
1614843000000|2021-03-04 07:30:00|27765|27745|27762.5|27742.5|27765|27745|27762.5|27742.5|5
1614843300000|2021-03-04 07:35:00|27761.6|27741.6|27762.5|27742.5|27762.6|27742.6|27757.8|27737.8|11
1614843600000|2021-03-04 07:40:00|27757.5|27737.5|27758|27738|27759.4|27739.4|27757|27737|11
1614843900000|2021-03-04 07:45:00|27756.5|27736.5|27762|27742|27762.3|27742.3|27756.5|27736.5|12
1614844200000|2021-03-04 07:50:00|27761.8|27741.8|27762.5|27742.5|27762.6|27742.6|27757.5|27737.5|16
1614844500000|2021-03-04 07:55:00|27763|27743|27761.8|27741.8|27763|27743|27757.5|27737.5|21
1614844800000|2021-03-04 08:00:00|27761.7|27741.7|27763|27743|27763|27743|27761.6|27741.6|8
1614845100000|2021-03-04 08:05:00|27763.5|27743.5|27768|27748|27772.9|27752.9|27763.5|27743.5|14
1614845400000|2021-03-04 08:10:00|27765.5|27745.5|27767.5|27747.5|27767.9|27747.9|27765|27745|9
1614845700000|2021-03-04 08:15:00|27768|27748|27768|27748|27772.3|27752.3|27767.8|27747.8|9
1614846000000|2021-03-04 08:20:00|27767.1|27747.1|27768.3|27748.3|27770.5|27750.5|27765.5|27745.5|6
1614846300000|2021-03-04 08:25:00|27768|27748|27773|27753|27773.1|27753.1|27768|27748|5
1614846600000|2021-03-04 08:30:00|27772.8|27752.8|27767.8|27747.8|27772.8|27752.8|27765.5|27745.5|6
1614846900000|2021-03-04 08:35:00|27772.3|27752.3|27773|27753|27773|27753|27770.5|27750.5|14
1614847200000|2021-03-04 08:40:00|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|27770|27750|4
1614847500000|2021-03-04 08:45:00|27770.1|27750.1|27772.4|27752.4|27772.4|27752.4|27767.6|27747.6|5
1614847800000|2021-03-04 08:50:00|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|1
1614848400000|2021-03-04 09:00:00|27770.5|27750.5|27770.1|27750.1|27770.5|27750.5|27770.1|27750.1|2
1614848700000|2021-03-04 09:05:00|27770.3|27750.3|27772.3|27752.3|27772.3|27752.3|27770.3|27750.3|3
1614849000000|2021-03-04 09:10:00|27772.4|27752.4|27773|27753|27773|27753|27772.4|27752.4|2
1614849300000|2021-03-04 09:15:00|27773.2|27753.2|27780|27760|27782.5|27762.5|27773|27753|11
1614849600000|2021-03-04 09:20:00|27780.5|27760.5|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|10
1614849900000|2021-03-04 09:25:00|27787|27767|27785.5|27765.5|27787|27767|27784|27764|7
1614850200000|2021-03-04 09:30:00|27786.2|27766.2|27785.5|27765.5|27788.2|27768.2|27785|27765|7
1614850500000|2021-03-04 09:35:00|27783.8|27763.8|27785.5|27765.5|27788|27768|27783.8|27763.8|5
1614850800000|2021-03-04 09:40:00|27787.5|27767.5|27788|27768|27788|27768|27787.5|27767.5|2
1614851100000|2021-03-04 09:45:00|27787.7|27767.7|27787.7|27767.7|27787.7|27767.7|27787.7|27767.7|1
1614851400000|2021-03-04 09:50:00|27787|27767|27785.5|27765.5|27787|27767|27785.5|27765.5|2
1614851700000|2021-03-04 09:55:00|27781.5|27761.5|27782.7|27762.7|27782.7|27762.7|27781.5|27761.5|2
1614852300000|2021-03-04 10:05:00|27782.1|27762.1|27782.7|27762.7|27782.7|27762.7|27781.5|27761.5|7
1614853200000|2021-03-04 10:20:00|27782.1|27762.1|27782.7|27762.7|27782.7|27762.7|27782.1|27762.1|2
1614853500000|2021-03-04 10:25:00|27777.5|27757.5|27775.5|27755.5|27778|27758|27775.5|27755.5|5
1614853800000|2021-03-04 10:30:00|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|1
1614854100000|2021-03-04 10:35:00|27775.5|27755.5|27775|27755|27777.7|27757.7|27772.5|27752.5|7
1614854400000|2021-03-04 10:40:00|27777.9|27757.9|27778.3|27758.3|27778.3|27758.3|27777.7|27757.7|4
1614855300000|2021-03-04 10:55:00|27778.5|27758.5|27775.6|27755.6|27778.5|27758.5|27773.4|27753.4|6
1614855600000|2021-03-04 11:00:00|27776|27756|27778.3|27758.3|27778.8|27758.8|27776|27756|3
1614857100000|2021-03-04 11:25:00|27781|27761|27780.2|27760.2|27781|27761|27780.2|27760.2|3
1614857400000|2021-03-04 11:30:00|27780.5|27760.5|27783.1|27763.1|27783.6|27763.6|27779.8|27759.8|6
1614858000000|2021-03-04 11:40:00|27785.5|27750.5|27783.6|27748.6|27785.5|27750.5|27783|27748|7
1614858300000|2021-03-04 11:45:00|27785|27750|27776.1|27756.1|27785.6|27756.6|27776.1|27746.3|7
1614858600000|2021-03-04 11:50:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1614859200000|2021-03-04 12:00:00|27774.7|27754.7|27776.5|27756.5|27790|27756.5|27774.2|27754.2|9
1614859500000|2021-03-04 12:05:00|27777.1|27757.1|27781|27761|27796|27762.9|27777.1|27756.4|17
1614859800000|2021-03-04 12:10:00|27781.7|27761.7|27777.7|27757.7|27781.7|27761.7|27777.7|27757.7|4
1614860100000|2021-03-04 12:15:00|27778.2|27758.2|27781|27761|27781.5|27761.5|27778.2|27758.2|5
1614860700000|2021-03-04 12:25:00|27780.5|27760.5|27777.7|27757.7|27780.5|27760.5|27777.7|27757.7|3
1614861300000|2021-03-04 12:35:00|27775.5|27755.5|27766.6|27746.6|27775.5|27755.5|27766.6|27746.6|12
1614861600000|2021-03-04 12:40:00|27767.2|27747.2|27767.8|27747.8|27771|27751|27767.2|27747.2|12
1614861900000|2021-03-04 12:45:00|27767.1|27747.1|27765.5|27745.5|27767.1|27747.1|27765.5|27745.5|2
1614862200000|2021-03-04 12:50:00|27762.7|27742.7|27762.7|27742.7|27765.5|27745.5|27762|27742|7
1614863100000|2021-03-04 13:05:00|27761|27741|27765.5|27745.5|27765.5|27745.5|27761|27741|4
1614863700000|2021-03-04 13:15:00|27762.7|27742.7|27761.5|27741.5|27762.7|27742.7|27761.5|27741.5|2
1614864300000|2021-03-04 13:25:00|27761|27741|27761|27741|27761|27741|27755.5|27735.5|5
1614864600000|2021-03-04 13:30:00|27761.5|27741.5|27765.5|27745.5|27767|27747|27761.5|27741.5|9
1614866100000|2021-03-04 13:55:00|27766|27746|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|5
1614866400000|2021-03-04 14:00:00|27765.3|27745.3|27763|27743|27765.4|27745.4|27760|27740|12
1614866700000|2021-03-04 14:05:00|27763.5|27743.5|27765|27745|27765.5|27745.5|27763.5|27743.5|3
1614867300000|2021-03-04 14:15:00|27763.5|27743.5|27763|27743|27763.5|27743.5|27762.5|27742.5|4
1614867600000|2021-03-04 14:20:00|27769|27749|27768.5|27748.5|27769|27749|27767.9|27747.9|11
1614867900000|2021-03-04 14:25:00|27767.5|27747.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|8
1614868200000|2021-03-04 14:30:00|27768.1|27748.1|27766.5|27746.5|27768.1|27748.1|27766.5|27746.5|5
1614868500000|2021-03-04 14:35:00|27767.1|27747.1|27760.5|27740.5|27768|27748|27760.2|27740.2|18
1614868800000|2021-03-04 14:40:00|27761|27741|27760|27740|27761|27741|27759.5|27739.5|4
1614869100000|2021-03-04 14:45:00|27762.1|27742.1|27762.5|27742.5|27762.5|27742.5|27760|27740|4
1614869400000|2021-03-04 14:50:00|27761.8|27741.8|27761.8|27741.8|27761.8|27741.8|27761.8|27741.8|1
1614869700000|2021-03-04 14:55:00|27759.5|27739.5|27758|27738|27761.8|27741.8|27757.5|27737.5|9
1614870000000|2021-03-04 15:00:00|27757.5|27737.5|27755|27735|27758|27738|27750|27730|10
1614870300000|2021-03-04 15:05:00|27755.5|27735.5|27775.4|27740.4|27778|27743.8|27755.5|27735.5|14
1614870600000|2021-03-04 15:10:00|27774.9|27739.9|27770.4|27750.4|27775.4|27750.4|27770.4|27739.9|3
1614870900000|2021-03-04 15:15:00|27768.5|27748.5|27775.5|27740.5|27775.5|27748.5|27768.5|27740.5|2
1614871200000|2021-03-04 15:20:00|27776.5|27741.5|27780.5|27745.5|27780.5|27757.4|27769.8|27741.5|17
1614871500000|2021-03-04 15:25:00|27780|27745|27769.8|27749.8|27780|27750.8|27769.8|27745|5
1614871800000|2021-03-04 15:30:00|27770|27750|27770|27750|27770|27750|27769.5|27749.5|3
1614872700000|2021-03-04 15:45:00|27769.5|27749.5|27764.3|27744.3|27775.5|27749.5|27760.7|27740.5|15
1614873000000|2021-03-04 15:50:00|27765|27745|27767.5|27747.5|27772.4|27752.4|27765|27745|12
1614873300000|2021-03-04 15:55:00|27765.5|27745.5|27761.9|27741.9|27771.9|27751.9|27760.4|27740.4|30
1614873600000|2021-03-04 16:00:00|27760.4|27740.4|27760.3|27740.3|27762.9|27742.9|27759.9|27739.9|10
1614873900000|2021-03-04 16:05:00|27760.9|27740.9|27758.8|27738.8|27761|27740.9|27747.5|27722|36
1614874200000|2021-03-04 16:10:00|27762.4|27742.4|27757|27737|27774.5|27745.5|27755.4|27730.5|15
1614874500000|2021-03-04 16:15:00|27753.8|27733.8|27765|27745|27776|27745|27752.8|27732.8|29
1614874800000|2021-03-04 16:20:00|27765.3|27745.3|27763|27743|27767.5|27747.5|27758.8|27738.8|24
1614875100000|2021-03-04 16:25:00|27762.4|27742.4|27750|27730|27762.4|27742.4|27749.2|27729.2|11
1614875400000|2021-03-04 16:30:00|27749.8|27729.8|27746.5|27726.5|27753.7|27733.7|27746.5|27726.5|9
1614875700000|2021-03-04 16:35:00|27747|27727|27746|27726|27754.8|27734.8|27746|27726|20
1614876000000|2021-03-04 16:40:00|27745|27725|27747|27727|27747|27727|27744.4|27724.4|7
1614876300000|2021-03-04 16:45:00|27746.5|27726.5|27742.5|27722.5|27747|27727|27742.5|27722.5|11
1614876600000|2021-03-04 16:50:00|27743.5|27723.5|27750.5|27730.5|27752.3|27732.3|27743.5|27723.5|38
1614876900000|2021-03-04 16:55:00|27751|27731|27765|27730|27771.3|27740|27751|27730|20
1614877200000|2021-03-04 17:00:00|27764.5|27729.5|27750.4|27730.4|27764.5|27736.3|27750.4|27728.5|10
1614877500000|2021-03-04 17:05:00|27751.3|27731.3|27762.9|27727.9|27765.7|27732.3|27751.3|27727.9|7
1614877800000|2021-03-04 17:10:00|27761.7|27726.7|27770|27735|27770.2|27735.2|27761.2|27726.2|12
1614878100000|2021-03-04 17:15:00|27770.5|27735.5|27768|27733|27770.5|27735.5|27764.5|27729.5|14
1614878400000|2021-03-04 17:20:00|27767.5|27732.5|27778.7|27743.7|27778.7|27743.7|27767.5|27732.5|13
1614878700000|2021-03-04 17:25:00|27779|27744|27783.8|27748.8|27784.3|27749.3|27778|27743|13
1614879000000|2021-03-04 17:30:00|27783.3|27748.3|27793|27758|27795|27760|27781.5|27746.5|18
1614879300000|2021-03-04 17:35:00|27793.9|27758.9|27792.5|27757.5|27805.2|27770.2|27788.3|27753.3|23
1614879600000|2021-03-04 17:40:00|27792|27757|27795.5|27760.5|27796.1|27761.1|27788.4|27753.4|12
1614879900000|2021-03-04 17:45:00|27797|27762|27799.8|27764.8|27799.8|27764.8|27797|27762|3
1614880200000|2021-03-04 17:50:00|27800.3|27765.3|27806.5|27771.5|27807.5|27772.5|27799.3|27764.3|29
1614880500000|2021-03-04 17:55:00|27807|27772|27827.7|27792.7|27827.7|27792.7|27807|27772|25
1614880800000|2021-03-04 18:00:00|27822.9|27787.9|27803.6|27768.6|27822.9|27787.9|27803.6|27768.6|26
1614881100000|2021-03-04 18:05:00|27803.1|27768.1|27814.3|27779.3|27815.8|27780.8|27801.6|27766.6|16
1614881400000|2021-03-04 18:10:00|27814.8|27779.8|27818|27798|27829.3|27798|27814.8|27779.8|26
1614881700000|2021-03-04 18:15:00|27818.5|27798.5|27839.2|27804.2|27844.8|27809.8|27817.8|27797.8|26
1614882000000|2021-03-04 18:20:00|27833.5|27813.5|27823.7|27803.7|27849.4|27814.4|27823.7|27798.9|10
1614882300000|2021-03-04 18:25:00|27830.5|27795.5|27825.7|27790.7|27832.7|27797.7|27825.7|27790.7|9
1614882600000|2021-03-04 18:30:00|27825.2|27790.2|27838.5|27803.5|27838.5|27803.5|27822.7|27787.7|14
1614882900000|2021-03-04 18:35:00|27838|27803|27826.2|27791.2|27838.5|27808.5|27822.4|27791.2|12
1614883200000|2021-03-04 18:40:00|27827.5|27792.5|27832.5|27797.5|27832.5|27797.5|27827.5|27792.5|3
1614883500000|2021-03-04 18:45:00|27830.5|27795.5|27830|27795|27830.5|27795.5|27828|27793|7
1614883800000|2021-03-04 18:50:00|27830.5|27795.5|27850.5|27815.5|27850.5|27815.5|27827.5|27795.5|25
1614884100000|2021-03-04 18:55:00|27851.7|27816.7|27835.9|27815.9|27853|27818.4|27835.9|27808.6|8
1614884400000|2021-03-04 19:00:00|27835.6|27815.6|27825.5|27790.5|27837.5|27815.6|27825.5|27790.5|6
1614884700000|2021-03-04 19:05:00|27825.6|27790.6|27827.5|27792.5|27830.5|27799.5|27816.5|27790.6|14
1614885000000|2021-03-04 19:10:00|27828|27793|27815.5|27795.5|27828|27800.5|27815|27792.5|13
1614885300000|2021-03-04 19:15:00|27816|27796|27820.5|27800.5|27827.5|27800.5|27816|27791.7|5
1614885900000|2021-03-04 19:25:00|27815|27795|27815.5|27795.5|27822.5|27795.5|27815|27787.5|3
1614886200000|2021-03-04 19:30:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1614886800000|2021-03-04 19:40:00|27815|27795|27823|27803|27833|27805.5|27815|27795|5
1614887400000|2021-03-04 19:50:00|27825.5|27790.5|27827.5|27792.5|27827.5|27792.5|27825.5|27790.5|2
1614887700000|2021-03-04 19:55:00|27830|27795|27833|27798|27833|27798|27830|27795|6
1614888000000|2021-03-04 20:00:00|27832.5|27797.5|27825|27805|27832.5|27807.5|27825|27797.5|4
1614888300000|2021-03-04 20:05:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1614888600000|2021-03-04 20:10:00|27841.8|27806.8|27838|27803|27845.5|27810.5|27838|27803|7
1614888900000|2021-03-04 20:15:00|27842.5|27807.5|27830|27810|27842.5|27815.5|27830|27807.5|3
1614889200000|2021-03-04 20:20:00|27832.5|27812.5|27847.5|27812.5|27847.5|27812.5|27832.5|27812.5|2
1614889500000|2021-03-04 20:25:00|27843|27808|27838|27803|27843|27815.5|27835.5|27802.5|6
1614889800000|2021-03-04 20:30:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1614890100000|2021-03-04 20:35:00|27829.8|27809.8|27847|27812|27847|27814.6|27825|27805|8
1614890400000|2021-03-04 20:40:00|27846.5|27811.5|27835.5|27815.5|27847|27815.5|27835.5|27808|5
1614890700000|2021-03-04 20:45:00|27834.8|27814.8|27833|27813|27835|27815|27833|27813|6
1614891000000|2021-03-04 20:50:00|27830|27810|27832.5|27812.5|27833|27813|27830|27810|4
1614911400000|2021-03-05 02:30:00|27835.3|27815.3|27825.5|27805.5|27835.3|27815.3|27825.5|27805.5|9
1614911700000|2021-03-05 02:35:00|27826|27806|27832.6|27812.6|27832.6|27812.6|27826|27806|9
1614912000000|2021-03-05 02:40:00|27830.8|27810.8|27832.3|27812.3|27833|27813|27828.3|27808.3|26
1614912300000|2021-03-05 02:45:00|27831.1|27811.1|27827.5|27807.5|27831.1|27811.1|27827.5|27807.5|11
1614912600000|2021-03-05 02:50:00|27827.4|27807.4|27814|27794|27827.4|27807.4|27812.2|27792.2|34
1614912900000|2021-03-05 02:55:00|27812.5|27792.5|27825.8|27805.8|27825.8|27805.8|27811.1|27791.1|22
1614913200000|2021-03-05 03:00:00|27825|27805|27826.1|27806.1|27830|27810|27822.5|27802.5|29
1614913500000|2021-03-05 03:05:00|27827.4|27807.4|27829|27809|27829.8|27809.8|27827.4|27807.4|9
1614913800000|2021-03-05 03:10:00|27828.5|27808.5|27817.8|27797.8|27830.5|27808.5|27817.8|27795.5|18
1614914100000|2021-03-05 03:15:00|27818.8|27798.8|27821.8|27801.8|27825|27805|27818.8|27798.8|27
1614914400000|2021-03-05 03:20:00|27822.5|27802.5|27822.8|27802.8|27825.8|27805.8|27822.5|27802.5|10
1614914700000|2021-03-05 03:25:00|27823.3|27803.3|27830.1|27810.1|27830.1|27810.1|27823.3|27803.3|17
1614915000000|2021-03-05 03:30:00|27829.1|27809.1|27830|27810|27830.3|27810.3|27829.1|27809.1|6
1614915300000|2021-03-05 03:35:00|27830.5|27810.5|27824.8|27804.8|27830.5|27810.5|27824.8|27804.8|8
1614915600000|2021-03-05 03:40:00|27824.3|27804.3|27824|27804|27824.5|27804.5|27822.6|27802.6|6
1614915900000|2021-03-05 03:45:00|27822.5|27802.5|27818.6|27798.6|27823.6|27803.6|27816.5|27796.5|18
1614916200000|2021-03-05 03:50:00|27818.1|27798.1|27820.8|27800.8|27822.3|27802.3|27818.1|27798.1|23
1614916800000|2021-03-05 04:00:00|27821.3|27801.3|27823.5|27803.5|27824.8|27804.8|27820.8|27800.8|16
1614917100000|2021-03-05 04:05:00|27825.8|27805.8|27827.2|27807.2|27827.5|27807.5|27825.8|27805.8|9
1614917400000|2021-03-05 04:10:00|27828|27808|27828.1|27808.1|27828.1|27808.1|27828|27808|2
1614917700000|2021-03-05 04:15:00|27829.1|27809.1|27830.8|27810.8|27831|27811|27828.5|27808.5|9
1614918000000|2021-03-05 04:20:00|27830.3|27810.3|27828.3|27808.3|27830.3|27810.3|27827.8|27807.8|6
1614918300000|2021-03-05 04:25:00|27827.8|27807.8|27828.3|27808.3|27828.3|27808.3|27827.8|27807.8|2
1614918900000|2021-03-05 04:35:00|27829.3|27809.3|27828.8|27808.8|27829.3|27809.3|27828.8|27808.8|2
1614919200000|2021-03-05 04:40:00|27829.3|27809.3|27832.2|27812.2|27832.4|27812.4|27827.8|27807.8|13
1614919800000|2021-03-05 04:50:00|27833.5|27813.5|27832.4|27812.4|27833.5|27813.5|27832.4|27812.4|2
1614920100000|2021-03-05 04:55:00|27834|27814|27834|27814|27834|27814|27832.4|27812.4|3
1614920400000|2021-03-05 05:00:00|27832.5|27812.5|27832.4|27812.4|27834|27814|27832.4|27812.4|7
1614920700000|2021-03-05 05:05:00|27834|27814|27832.4|27812.4|27834|27814|27832.4|27812.4|2
1614921000000|2021-03-05 05:10:00|27833.5|27813.5|27833|27813|27834|27814|27832.4|27812.4|7
1614921300000|2021-03-05 05:15:00|27832.5|27812.5|27832.4|27812.4|27832.5|27812.5|27832.4|27812.4|2
1614921600000|2021-03-05 05:20:00|27831.1|27811.1|27832.4|27812.4|27832.4|27812.4|27831.1|27811.1|5
1614921900000|2021-03-05 05:25:00|27831.1|27811.1|27832.2|27812.2|27832.4|27812.4|27830.3|27810.3|4
1614922200000|2021-03-05 05:30:00|27830.3|27810.3|27828|27808|27830.3|27810.3|27827.4|27807.4|9
1614922500000|2021-03-05 05:35:00|27827.5|27807.5|27823.3|27803.3|27827.5|27807.5|27822.8|27802.8|6
1614922800000|2021-03-05 05:40:00|27823|27803|27823|27803|27823|27803|27822.1|27802.1|3
1614923100000|2021-03-05 05:45:00|27824|27804|27828.5|27808.5|27828.6|27808.6|27822.5|27802.5|11
1614923700000|2021-03-05 05:55:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1614924000000|2021-03-05 06:00:00|27829|27809|27828|27808|27829|27809|27828|27808|2
1614924300000|2021-03-05 06:05:00|27827.5|27807.5|27832.5|27812.5|27834|27814|27827.5|27807.5|12
1614924600000|2021-03-05 06:10:00|27833|27813|27837.5|27817.5|27838.6|27818.6|27831.1|27811.1|23
1614924900000|2021-03-05 06:15:00|27837|27817|27837.2|27817.2|27838.4|27818.4|27832.8|27812.8|20
1614925200000|2021-03-05 06:20:00|27836.7|27816.7|27833.5|27813.5|27836.7|27816.7|27832.5|27812.5|23
1614925800000|2021-03-05 06:30:00|27834|27814|27833.5|27813.5|27834.5|27814.5|27833.5|27813.5|4
1614926100000|2021-03-05 06:35:00|27834|27814|27828.4|27808.4|27834|27814|27828.3|27808.3|13
1614926400000|2021-03-05 06:40:00|27828.3|27808.3|27828.3|27808.3|27832.5|27812.5|27827.5|27807.5|29
1614926700000|2021-03-05 06:45:00|27828.8|27808.8|27827.6|27807.6|27829.3|27809.3|27827.6|27807.6|7
1614927000000|2021-03-05 06:50:00|27827.1|27807.1|27828.5|27808.5|27831.3|27811.3|27827.1|27807.1|12
1614927300000|2021-03-05 06:55:00|27829|27809|27832.2|27812.2|27832.2|27812.2|27827.8|27807.8|20
1614927600000|2021-03-05 07:00:00|27832.5|27812.5|27832.8|27812.8|27837.2|27817.2|27832.5|27812.5|36
1614927900000|2021-03-05 07:05:00|27834.3|27814.3|27839|27819|27840.1|27820.1|27834.3|27814.3|21
1614928200000|2021-03-05 07:10:00|27838.5|27818.5|27832.6|27812.6|27839|27819|27832.6|27812.6|17
1614928500000|2021-03-05 07:15:00|27832.1|27812.1|27837.2|27817.2|27837.2|27817.2|27828.8|27808.8|22
1614928800000|2021-03-05 07:20:00|27839|27819|27837.4|27817.4|27839|27819|27837.4|27817.4|2
1614929100000|2021-03-05 07:25:00|27837.5|27817.5|27837.4|27817.4|27838|27818|27837.4|27817.4|3
1614929400000|2021-03-05 07:30:00|27838|27818|27837.4|27817.4|27839|27819|27837.4|27817.4|10
1614929700000|2021-03-05 07:35:00|27839|27819|27837.4|27817.4|27839|27819|27837.4|27817.4|2
1614930000000|2021-03-05 07:40:00|27838|27818|27837.4|27817.4|27839|27819|27837.4|27817.4|6
1614930300000|2021-03-05 07:45:00|27833.3|27813.3|27838|27818|27838|27818|27833.3|27813.3|11
1614930600000|2021-03-05 07:50:00|27839|27819|27838.8|27818.8|27841.3|27821.3|27838.5|27818.5|6
1614930900000|2021-03-05 07:55:00|27833.8|27813.8|27837.5|27817.5|27837.5|27817.5|27833.8|27813.8|10
1614931200000|2021-03-05 08:00:00|27838|27818|27839.5|27819.5|27840|27820|27837.5|27817.5|7
1614931500000|2021-03-05 08:05:00|27840|27820|27845.3|27825.3|27845.3|27825.3|27839|27819|18
1614931800000|2021-03-05 08:10:00|27845.8|27825.8|27851.3|27831.3|27851.8|27831.8|27843.3|27823.3|14
1614932100000|2021-03-05 08:15:00|27850.8|27830.8|27850.3|27830.3|27851.8|27831.8|27850.3|27830.3|8
1614932400000|2021-03-05 08:20:00|27851.3|27831.3|27854.8|27834.8|27856.3|27836.3|27850.5|27830.5|24
1614932700000|2021-03-05 08:25:00|27854.3|27834.3|27854.3|27834.3|27856.3|27836.3|27853.8|27833.8|8
1614933000000|2021-03-05 08:30:00|27853.3|27833.3|27853.5|27833.5|27854|27834|27853.3|27833.3|4
1614933300000|2021-03-05 08:35:00|27854|27834|27863.5|27843.5|27864.1|27844.1|27854|27834|21
1614933600000|2021-03-05 08:40:00|27865|27845|27864.8|27844.8|27898.8|27864.9|27860.2|27840.2|36
1614933900000|2021-03-05 08:45:00|27862.8|27842.8|27865|27845|27865|27845|27862.8|27842.8|2
1614934200000|2021-03-05 08:50:00|27864.3|27844.3|27873.6|27853.6|27873.6|27853.6|27862.4|27842.4|12
1614934500000|2021-03-05 08:55:00|27873.1|27853.1|27870|27850|27873.1|27853.1|27867.8|27847.8|27
1614934800000|2021-03-05 09:00:00|27871.8|27851.8|27867.5|27847.5|27875.5|27855.5|27866.4|27846.4|29
1614935100000|2021-03-05 09:05:00|27868.6|27848.6|27870.9|27850.9|27870.9|27850.9|27866.7|27846.7|14
1614935400000|2021-03-05 09:10:00|27873|27853|27873.6|27853.6|27874.1|27854.1|27870.9|27850.9|11
1614935700000|2021-03-05 09:15:00|27872.9|27852.9|27876|27856|27880.9|27860.9|27872.9|27852.9|17
1614936000000|2021-03-05 09:20:00|27877|27857|27888.8|27868.8|27899|27879|27875.9|27855.9|53
1614936300000|2021-03-05 09:25:00|27887.8|27867.8|27891.1|27871.1|27892|27872|27887.8|27867.8|9
1614936600000|2021-03-05 09:30:00|27896|27876|27891.3|27871.3|27897.4|27877.4|27890.3|27870.3|16
1614936900000|2021-03-05 09:35:00|27888.9|27868.9|27886.3|27866.3|27888.9|27868.9|27886.3|27866.3|7
1614937200000|2021-03-05 09:40:00|27887.3|27867.3|27891.3|27871.3|27892.5|27872.5|27887.3|27867.3|7
1614937500000|2021-03-05 09:45:00|27892.3|27872.3|27890.3|27870.3|27893|27873|27890.3|27870.3|8
1614937800000|2021-03-05 09:50:00|27891.3|27871.3|27886.3|27866.3|27891.5|27871.5|27885.4|27865.4|22
1614938100000|2021-03-05 09:55:00|27887.3|27867.3|27897.4|27877.4|27897.4|27877.4|27887.3|27867.3|10
1614938400000|2021-03-05 10:00:00|27897.5|27877.5|27895.3|27875.3|27899.7|27879.7|27895.3|27875.3|15
1614938700000|2021-03-05 10:05:00|27895|27875|27895|27875|27895.3|27875.3|27895|27875|3
1614939000000|2021-03-05 10:10:00|27898.5|27863.5|27897.8|27862.8|27900|27865|27897.8|27862.8|6
1614939300000|2021-03-05 10:15:00|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|27893|27858|6
1614939900000|2021-03-05 10:25:00|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|1
1614940200000|2021-03-05 10:30:00|27895|27875|27895|27875|27905|27877.8|27895|27870|12
1614940500000|2021-03-05 10:35:00|27897.7|27877.7|27907.5|27887.5|27908.1|27888.1|27895|27869.9|18
1614940800000|2021-03-05 10:40:00|27908|27888|27919.9|27884.9|27919.9|27888|27907.8|27884.9|3
1614941100000|2021-03-05 10:45:00|27920.5|27885.5|27900|27880|27920.5|27890|27900|27874.9|7
1614941700000|2021-03-05 10:55:00|27908.5|27873.5|27922.8|27887.8|27922.8|27887.8|27900|27873.5|9
1614942000000|2021-03-05 11:00:00|27922.5|27887.5|27914.9|27879.9|27922.5|27887.5|27914.9|27879.9|3
1614942300000|2021-03-05 11:05:00|27912|27877|27914.9|27879.9|27914.9|27879.9|27911|27876|7
1614942600000|2021-03-05 11:10:00|27912|27877|27914.9|27879.9|27916|27892.2|27911.9|27876.9|12
1614942900000|2021-03-05 11:15:00|27916|27881|27926.8|27891.8|27928.3|27893.3|27912.2|27881|9
1614943200000|2021-03-05 11:20:00|27927.8|27892.8|27927.8|27907.8|27939.9|27909|27921.2|27892.8|15
1614943500000|2021-03-05 11:25:00|27939.9|27904.9|27927.2|27907.2|27939.9|27910|27925|27904.9|12
1614943800000|2021-03-05 11:30:00|27927.8|27907.8|27920|27900|27933.1|27907.8|27920|27893|16
1614944100000|2021-03-05 11:35:00|27922.4|27902.4|27925|27905|27925|27905|27921.3|27901.3|12
1614944400000|2021-03-05 11:40:00|27927.4|27907.4|27925|27905|27927.4|27907.4|27925|27905|6
1614944700000|2021-03-05 11:45:00|27927.4|27907.4|27924.8|27904.8|27927.4|27907.4|27922.4|27902.4|17
1614945000000|2021-03-05 11:50:00|27934.5|27899.5|27930|27910|27934.9|27912.7|27925|27899.5|9
1614945300000|2021-03-05 11:55:00|27932.4|27912.4|27930|27910|27932.4|27912.4|27930|27910|2
1614945900000|2021-03-05 12:05:00|27929.7|27909.7|27929.7|27909.7|27929.7|27909.7|27929.7|27909.7|1
1614946200000|2021-03-05 12:10:00|27923.8|27903.8|27934.7|27914.7|27934.7|27914.7|27923.8|27903.8|4
1614946500000|2021-03-05 12:15:00|27932.1|27912.1|27929.7|27909.7|27934.7|27914.7|27929.7|27909.7|13
1614946800000|2021-03-05 12:20:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27925.9|27905.9|3
1614947100000|2021-03-05 12:25:00|27924.7|27904.7|27923.5|27903.5|27927.1|27907.1|27922.1|27902.1|8
1614947400000|2021-03-05 12:30:00|27922.1|27902.1|27922.1|27902.1|27922.1|27902.1|27919.7|27899.7|10
1614947700000|2021-03-05 12:35:00|27917.2|27897.2|27917.1|27897.1|27919.7|27899.7|27917.1|27897.1|5
1614948000000|2021-03-05 12:40:00|27915.9|27895.9|27917.7|27897.7|27917.7|27897.7|27915.8|27895.8|4
1614948300000|2021-03-05 12:45:00|27912.7|27892.7|27912.1|27877.1|27917.6|27897.6|27910.7|27877.1|10
1614948600000|2021-03-05 12:50:00|27917.8|27882.8|27917.7|27897.7|27918.8|27897.7|27912.3|27882.6|12
1614949200000|2021-03-05 13:00:00|27916.5|27896.5|27908.1|27888.1|27917.7|27897.7|27908.1|27888.1|20
1614949500000|2021-03-05 13:05:00|27908.2|27888.2|27910.3|27890.3|27919.3|27890.3|27907.7|27884.3|15
1614949800000|2021-03-05 13:10:00|27907.7|27887.7|27910.1|27890.1|27910.1|27890.1|27907.7|27887.7|5
1614950100000|2021-03-05 13:15:00|27906.1|27871.1|27902.5|27882.5|27908.3|27883.8|27902.5|27871.1|7
1614950400000|2021-03-05 13:20:00|27904.5|27884.5|27905|27870|27914.9|27884.5|27896.2|27865.3|22
1614950700000|2021-03-05 13:25:00|27907.7|27872.7|27910|27875|27920|27881|27905|27870|21
1614951000000|2021-03-05 13:30:00|27910.5|27875.5|27940.5|27905.5|27941|27905.5|27910.5|27875.5|17
1614951300000|2021-03-05 13:35:00|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|1
1614951600000|2021-03-05 13:40:00|27929.9|27894.9|27921.5|27878.5|27929.9|27894.9|27921.5|27878.5|2
1614951900000|2021-03-05 13:45:00|27919.5|27876.5|27912|27875|27921.5|27878.5|27892|27857|12
1614952200000|2021-03-05 13:50:00|27914.5|27879.5|27919.5|27884.5|27919.5|27884.5|27914.5|27879.5|3
1614952500000|2021-03-05 13:55:00|27914.9|27879.9|27917.5|27882.5|27917.5|27882.5|27913.2|27878.2|4
1614952800000|2021-03-05 14:00:00|27917.6|27882.6|27906.3|27871.3|27922.5|27887.5|27906.3|27871.3|22
1614953100000|2021-03-05 14:05:00|27895.3|27860.3|27884.6|27849.6|27898.3|27863.3|27880.5|27845.5|30
1614953400000|2021-03-05 14:10:00|27880.9|27845.9|27893.1|27858.1|27896.2|27865.8|27874.7|27839.7|37
1614953700000|2021-03-05 14:15:00|27889.6|27854.6|27882.1|27847.1|27889.6|27854.6|27882.1|27847.1|8
1614954000000|2021-03-05 14:20:00|27882.6|27847.6|27887.1|27852.1|27887.1|27852.1|27882.6|27847.6|5
1614954300000|2021-03-05 14:25:00|27887.6|27852.6|27889.6|27854.6|27900.6|27867.3|27886.4|27852.6|40
1614954600000|2021-03-05 14:30:00|27890.4|27855.4|27905|27870|27905|27875.6|27890.4|27855.4|25
1614954900000|2021-03-05 14:35:00|27904|27869|27917|27882|27917|27884.3|27897.3|27865|37
1614955200000|2021-03-05 14:40:00|27917.5|27882.5|27908|27873|27936.3|27901.3|27898.5|27863.5|64
1614955500000|2021-03-05 14:45:00|27907.5|27872.5|27909.5|27874.5|27909.5|27881.5|27896.5|27867.5|16
1614955800000|2021-03-05 14:50:00|27909|27874|27915|27880|27916.7|27881.7|27908|27873|11
1614956100000|2021-03-05 14:55:00|27914.5|27879.5|27908.3|27873.3|27915|27880|27907.5|27872.5|20
1614956400000|2021-03-05 15:00:00|27907.8|27872.8|27898.5|27878.5|27907.8|27883.2|27898|27868.5|19
1614956700000|2021-03-05 15:05:00|27898|27878|27897.3|27877.3|27902.2|27882.2|27895.5|27875.5|10
1614957000000|2021-03-05 15:10:00|27897.4|27877.4|27910.7|27875.7|27913|27887|27893.5|27864.5|49
1614957300000|2021-03-05 15:15:00|27911.2|27876.2|27910.7|27875.7|27911.2|27876.2|27910.7|27875.7|2
1614957600000|2021-03-05 15:20:00|27912.5|27877.5|27904.5|27884.5|27914|27886.5|27903.8|27877.5|19
1614957900000|2021-03-05 15:25:00|27902.3|27882.3|27912.6|27877.6|27912.6|27884.5|27898.2|27877.6|18
1614958200000|2021-03-05 15:30:00|27899.7|27879.7|27919.5|27884.5|27920.5|27888.3|27899.7|27875.3|21
1614958500000|2021-03-05 15:35:00|27916.8|27881.8|27919|27884|27921|27886|27916.5|27881.5|15
1614958800000|2021-03-05 15:40:00|27912.5|27892.5|27913|27893|27923.8|27903.8|27912.5|27883.5|31
1614959100000|2021-03-05 15:45:00|27912.5|27892.5|27922.3|27887.3|27927|27897.4|27912.5|27884|31
1614959400000|2021-03-05 15:50:00|27920.5|27885.5|27921|27886|27928.6|27901.1|27912.5|27884|31
1614959700000|2021-03-05 15:55:00|27923.3|27888.3|27935|27900|27935|27900|27913|27884|25
1614960000000|2021-03-05 16:00:00|27934.5|27899.5|27921|27886|27935.4|27900.4|27917.5|27882.5|31
1614960300000|2021-03-05 16:05:00|27923.5|27888.5|27932.9|27897.9|27933.5|27898.5|27913.9|27883.9|52
1614960600000|2021-03-05 16:10:00|27933.5|27898.5|27925|27905|27942.5|27907.5|27921.2|27896.3|34
1614960900000|2021-03-05 16:15:00|27925.2|27905.2|27935.4|27900.4|27937.1|27905.2|27925|27899.5|13
1614961200000|2021-03-05 16:20:00|27936.9|27901.9|27936.4|27901.4|27936.9|27906.3|27919.5|27893.8|19
1614961500000|2021-03-05 16:25:00|27936.3|27901.3|27929.5|27909.5|27938.5|27911|27919|27897.6|40
1614961800000|2021-03-05 16:30:00|27929|27909|27932|27912|27932.4|27912.4|27928.9|27908.9|10
1614962100000|2021-03-05 16:35:00|27932.5|27912.5|27931.4|27896.4|27932.5|27912.5|27914.5|27884.5|32
1614962400000|2021-03-05 16:40:00|27930.9|27895.9|27929.4|27894.4|27932.4|27897.4|27928.6|27893.6|9
1614962700000|2021-03-05 16:45:00|27929|27894|27932.5|27897.5|27932.5|27897.5|27929|27894|9
1614963000000|2021-03-05 16:50:00|27932.6|27897.6|27933.5|27898.5|27933.5|27898.5|27932.6|27897.6|3
1614963300000|2021-03-05 16:55:00|27937|27902|27933.5|27898.5|27937|27902|27933.5|27898.5|5
1614963600000|2021-03-05 17:00:00|27933.4|27898.4|27932.5|27897.5|27933.5|27898.8|27917.4|27892.1|14
1614963900000|2021-03-05 17:05:00|27933|27898|27928|27908|27937.1|27908.1|27925.3|27891.4|27
1614964200000|2021-03-05 17:10:00|27928.5|27908.5|27926.1|27906.1|27932.5|27912.5|27925.5|27905.5|51
1614964500000|2021-03-05 17:15:00|27926.8|27906.8|27929|27894|27929|27906.8|27893.5|27858.5|48
1614964800000|2021-03-05 17:20:00|27929.5|27894.5|27905|27870|27929.5|27894.5|27904.5|27869.5|25
1614965100000|2021-03-05 17:25:00|27905.5|27870.5|27912.3|27877.3|27917.5|27886.5|27902|27867|21
1614965400000|2021-03-05 17:30:00|27912.8|27877.8|27914|27879|27916|27886|27906|27877|11
1614965700000|2021-03-05 17:35:00|27914.5|27879.5|27914|27879|27917|27882|27914|27879|8
1614966000000|2021-03-05 17:40:00|27913.5|27878.5|27910.5|27875.5|27913.5|27878.5|27910.5|27875.5|3
1614966300000|2021-03-05 17:45:00|27910|27875|27909.5|27874.5|27912.5|27877.5|27909.5|27874.5|10
1614966600000|2021-03-05 17:50:00|27912|27877|27913.3|27878.3|27913.3|27878.3|27908|27873|18
1614966900000|2021-03-05 17:55:00|27913.8|27878.8|27912.7|27877.7|27916|27887.3|27905.5|27874|20
1614967200000|2021-03-05 18:00:00|27915|27880|27911.3|27876.3|27915|27880|27911.3|27876.3|16
1614967500000|2021-03-05 18:05:00|27910.8|27875.8|27909|27874|27910.8|27882.8|27902.8|27873.5|5
1614968100000|2021-03-05 18:15:00|27908|27873|27905|27870|27908|27873|27905|27870|10
1614968400000|2021-03-05 18:20:00|27905.5|27870.5|27905|27870|27905.5|27870.5|27905|27870|2
1614968700000|2021-03-05 18:25:00|27906|27871|27909.5|27874.5|27909.5|27874.5|27906|27871|6
1614969000000|2021-03-05 18:30:00|27909|27874|27908.5|27873.5|27909|27874|27908|27873|4
1614969300000|2021-03-05 18:35:00|27909|27874|27911.3|27876.3|27911.3|27876.3|27909|27874|2
1614970200000|2021-03-05 18:50:00|27912|27877|27909|27874|27915|27883.3|27901.5|27873|16
1614970500000|2021-03-05 18:55:00|27908.5|27873.5|27911.5|27876.5|27911.5|27876.5|27892|27867.5|17
1614970800000|2021-03-05 19:00:00|27907.5|27872.5|27912.3|27877.3|27912.3|27877.3|27907.5|27872.5|7
1614971100000|2021-03-05 19:05:00|27910|27875|27912.3|27877.3|27912.3|27877.3|27910|27875|3
1614971400000|2021-03-05 19:10:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1614971700000|2021-03-05 19:15:00|27907.5|27872.5|27917.5|27882.5|27917.5|27882.5|27907.5|27872.5|6
1614972000000|2021-03-05 19:20:00|27917.3|27882.3|27916.3|27881.3|27917.3|27882.3|27916.3|27881.3|5
1614972300000|2021-03-05 19:25:00|27915.8|27880.8|27913|27878|27915.8|27880.8|27909|27874|11
1614972600000|2021-03-05 19:30:00|27912.5|27877.5|27911.5|27876.5|27912.8|27877.8|27911.5|27876.5|7
1614973800000|2021-03-05 19:50:00|27911.3|27876.3|27904|27884|27911.3|27884|27901.9|27875|7
1614974400000|2021-03-05 20:00:00|27903|27883|27910.8|27875.8|27910.8|27884|27902.8|27875.3|7
1614974700000|2021-03-05 20:05:00|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|1
1614975900000|2021-03-05 20:25:00|27911.8|27891.8|27909.8|27889.8|27911.8|27891.8|27909.1|27889.1|23
1614976200000|2021-03-05 20:30:00|27910.3|27890.3|27914.8|27879.8|27915|27890.3|27909.3|27874.3|10
1614976800000|2021-03-05 20:40:00|27902.3|27882.3|27906.8|27871.8|27912.5|27882.3|27902.3|27871.8|5
1614977100000|2021-03-05 20:45:00|27907.3|27872.3|27907|27872|27907.5|27872.5|27906.8|27871.8|5
1614977400000|2021-03-05 20:50:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1614977700000|2021-03-05 20:55:00|27906.3|27871.3|27904|27869|27906.8|27872.8|27892.8|27863.3|12
1615170600000|2021-03-08 02:30:00|27945.5|27925.5|27960.5|27940.5|27970|27950|27945.5|27925.5|46
1615170900000|2021-03-08 02:35:00|27960.4|27940.4|27948.5|27928.5|27962.5|27942.5|27947.4|27927.4|55
1615171200000|2021-03-08 02:40:00|27948|27928|27950|27930|27950.3|27930.3|27944|27924|30
1615171500000|2021-03-08 02:45:00|27952.5|27932.5|27952.5|27932.5|27955.4|27935.4|27948|27928|46
1615171800000|2021-03-08 02:50:00|27953|27933|27951|27931|27954|27934|27948.5|27928.5|18
1615172100000|2021-03-08 02:55:00|27949.5|27929.5|27954.6|27934.6|27954.6|27934.6|27948|27928|22
1615172400000|2021-03-08 03:00:00|27954.5|27934.5|27947.5|27927.5|27954.5|27934.5|27940.5|27920.5|31
1615172700000|2021-03-08 03:05:00|27952.3|27932.3|27952.5|27932.5|27953.5|27933.5|27948|27928|34
1615173000000|2021-03-08 03:10:00|27953|27933|27954|27934|27954|27934|27953|27933|4
1615173300000|2021-03-08 03:15:00|27953.5|27933.5|27962.5|27942.5|27963.1|27943.1|27953|27933|27
1615173600000|2021-03-08 03:20:00|27957.8|27937.8|27957.5|27937.5|27963.1|27943.1|27957.5|27937.5|18
1615173900000|2021-03-08 03:25:00|27958.5|27938.5|27961|27941|27962.6|27942.6|27957.5|27937.5|22
1615174200000|2021-03-08 03:30:00|27960.5|27940.5|27975|27955|27975|27955|27957.5|27937.5|27
1615174500000|2021-03-08 03:35:00|27975.5|27955.5|27979.5|27959.5|27980|27960|27975|27955|19
1615174800000|2021-03-08 03:40:00|27979|27959|27988.5|27968.5|27989|27969|27979|27959|13
1615175100000|2021-03-08 03:45:00|27989|27969|27991|27971|27998.5|27978.5|27989|27969|27
1615175400000|2021-03-08 03:50:00|27992|27972|27993|27973|27995|27975|27989.5|27969.5|34
1615175700000|2021-03-08 03:55:00|27992.5|27972.5|27992.5|27972.5|27992.8|27972.8|27988|27968|12
1615176000000|2021-03-08 04:00:00|27993|27973|27993.5|27973.5|27993.5|27973.5|27993|27973|2
1615176300000|2021-03-08 04:05:00|27994.5|27974.5|27995|27975|27997|27977|27994.5|27974.5|9
1615176600000|2021-03-08 04:10:00|27995.5|27975.5|27995.5|27975.5|27998.5|27978.5|27995|27975|10
1615177200000|2021-03-08 04:20:00|27993.1|27973.1|28003|27983|28003.4|27983.4|27993.1|27973.1|10
1615177500000|2021-03-08 04:25:00|28002.5|27982.5|28003|27983|28003.3|27983.3|27999|27979|10
1615177800000|2021-03-08 04:30:00|28002.5|27982.5|27996|27976|28003|27983|27995.5|27975.5|14
1615178100000|2021-03-08 04:35:00|27996.5|27976.5|28003.8|27983.8|28003.8|27983.8|27996.5|27976.5|26
1615178400000|2021-03-08 04:40:00|28004.3|27984.3|28016.6|27996.6|28016.6|27996.6|28003.5|27983.5|27
1615178700000|2021-03-08 04:45:00|28016.1|27996.1|28021|27986|28031|28011|28015|27986|27
1615179000000|2021-03-08 04:50:00|28015.3|27995.3|28027.6|28007.6|28027.9|28007.9|28015.3|27995.3|19
1615179300000|2021-03-08 04:55:00|28028.9|28008.9|28025.5|28005.5|28029|28009|28023|28003|20
1615179600000|2021-03-08 05:00:00|28026|28006|28016.9|27996.9|28028.9|28008.9|28016.9|27996.9|27
1615179900000|2021-03-08 05:05:00|28017.5|27997.5|28012|27992|28017.5|27997.5|28012|27992|8
1615180200000|2021-03-08 05:10:00|28012.5|27992.5|28018|27998|28018|27998|28012.5|27992.5|8
1615180500000|2021-03-08 05:15:00|28018.4|27998.4|28030.5|28010.5|28030.5|28010.5|28018.4|27998.4|13
1615180800000|2021-03-08 05:20:00|28027.8|28007.8|28018|27998|28027.8|28007.8|28017.6|27997.6|18
1615181100000|2021-03-08 05:25:00|28017.5|27997.5|28008|27988|28017.5|27997.5|28008|27988|3
1615181400000|2021-03-08 05:30:00|28008.3|27988.3|28003|27983|28010|27990|28002.5|27982.5|25
1615181700000|2021-03-08 05:35:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|1
1615182000000|2021-03-08 05:40:00|28002|27982|28002|27982|28002.5|27982.5|28001.9|27981.9|4
1615182300000|2021-03-08 05:45:00|28002.5|27982.5|28003|27983|28004|27984|27995|27975|15
1615182600000|2021-03-08 05:50:00|28002.5|27982.5|28003.5|27983.5|28004|27984|28002.5|27982.5|4
1615182900000|2021-03-08 05:55:00|28004|27984|27998|27978|28004|27984|27998|27978|7
1615183200000|2021-03-08 06:00:00|27999.5|27979.5|27991.7|27971.7|28003|27983|27986.2|27966.2|18
1615183500000|2021-03-08 06:05:00|27993.9|27973.9|27987.5|27967.5|27993.9|27973.9|27987.5|27967.5|26
1615183800000|2021-03-08 06:10:00|27988|27968|27985|27965|27993|27973|27982.5|27962.5|18
1615184100000|2021-03-08 06:15:00|27985.5|27965.5|27988.5|27968.5|27992.5|27972.5|27985.5|27965.5|18
1615184400000|2021-03-08 06:20:00|27988|27968|27992.5|27972.5|27995.5|27975.5|27988|27968|33
1615184700000|2021-03-08 06:25:00|27992|27972|27988|27968|27994|27974|27987.8|27967.8|15
1615185000000|2021-03-08 06:30:00|27988.3|27968.3|27977.5|27957.5|27988.3|27968.3|27972.9|27952.9|39
1615185300000|2021-03-08 06:35:00|27972.8|27952.8|27977.5|27957.5|27978|27958|27972.5|27952.5|56
1615185600000|2021-03-08 06:40:00|27978|27958|27983|27963|27984|27964|27978|27958|23
1615185900000|2021-03-08 06:45:00|27984|27964|27990|27970|27995.1|27975.1|27982.9|27962.9|57
1615186200000|2021-03-08 06:50:00|27989.5|27969.5|27993.5|27973.5|27994|27974|27984.5|27964.5|34
1615186500000|2021-03-08 06:55:00|27994|27974|28021.3|28001.3|28024.5|28004.5|27994|27974|49
1615186800000|2021-03-08 07:00:00|28020.8|28000.8|28025.5|28005.5|28027.5|28007.5|28017.8|27997.8|29
1615187100000|2021-03-08 07:05:00|28025|28005|28028|28008|28028.1|28008.1|28022.8|28002.8|27
1615187400000|2021-03-08 07:10:00|28029.5|28009.5|28054.4|28034.4|28064.3|28044.3|28029.5|28009.5|65
1615187700000|2021-03-08 07:15:00|28054.3|28034.3|28062.5|28042.5|28064.5|28044.5|28052.6|28032.6|26
1615188000000|2021-03-08 07:20:00|28063.5|28043.5|28075.5|28055.5|28078|28055.5|28063.5|28042.5|20
1615188300000|2021-03-08 07:25:00|28075|28055|28070|28050|28077.5|28057.5|28067.5|28047.5|40
1615188600000|2021-03-08 07:30:00|28070.5|28050.5|28072.5|28052.5|28073.5|28053.5|28067.5|28047.5|8
1615188900000|2021-03-08 07:35:00|28077.2|28057.2|28082.5|28062.5|28083.8|28063.8|28077.2|28057.2|25
1615189200000|2021-03-08 07:40:00|28083|28063|28102.8|28082.8|28102.8|28082.8|28083|28063|46
1615189500000|2021-03-08 07:45:00|28102.2|28082.2|28107.2|28087.2|28117.4|28097.4|28102.2|28082.2|31
1615189800000|2021-03-08 07:50:00|28106.5|28086.5|28107.5|28087.5|28108.5|28088.5|28102.5|28082.5|39
1615190100000|2021-03-08 07:55:00|28107.6|28087.6|28107.5|28087.5|28110.3|28090.3|28106.1|28086.1|15
1615190400000|2021-03-08 08:00:00|28106.6|28086.6|28099.8|28079.8|28109|28089|28092.2|28072.2|32
1615190700000|2021-03-08 08:05:00|28100.3|28080.3|28110.1|28075.1|28110.1|28083.5|28100.3|28075|8
1615191000000|2021-03-08 08:10:00|28110.5|28075.5|28107.8|28087.8|28112.6|28092.6|28100|28075.5|33
1615191300000|2021-03-08 08:15:00|28107.9|28087.9|28108.3|28088.3|28110|28090|28098.3|28066.5|29
1615191600000|2021-03-08 08:20:00|28110.6|28090.6|28116.8|28096.8|28122.8|28102.8|28109.4|28089.4|27
1615191900000|2021-03-08 08:25:00|28119.3|28099.3|28120.4|28100.4|28120.4|28100.4|28110.3|28090.3|21
1615192200000|2021-03-08 08:30:00|28120.3|28100.3|28132.2|28112.2|28150.3|28130.3|28120.1|28100.1|50
1615192500000|2021-03-08 08:35:00|28132.3|28112.3|28132.4|28112.4|28137.6|28117.6|28130|28110|34
1615192800000|2021-03-08 08:40:00|28133.5|28113.5|28152.8|28132.8|28158.2|28138.2|28132.8|28112.8|34
1615193100000|2021-03-08 08:45:00|28157.2|28137.2|28165|28145|28167.2|28147.2|28152.8|28132.8|41
1615193400000|2021-03-08 08:50:00|28162.5|28142.5|28160.5|28140.5|28162.5|28142.5|28155|28135|17
1615193700000|2021-03-08 08:55:00|28164.5|28144.5|28170|28150|28170.5|28150.5|28164.5|28144.5|9
1615194000000|2021-03-08 09:00:00|28170.5|28150.5|28167.8|28147.8|28175|28155|28166.9|28146.9|20
1615194300000|2021-03-08 09:05:00|28169.5|28149.5|28175.5|28155.5|28179.8|28159.8|28167.5|28147.5|17
1615194600000|2021-03-08 09:10:00|28178.4|28158.4|28172.5|28152.5|28182.5|28162.5|28163|28143|33
1615194900000|2021-03-08 09:15:00|28171.5|28151.5|28180|28160|28180|28160|28167.5|28147.5|14
1615195200000|2021-03-08 09:20:00|28179.6|28159.6|28197.5|28177.5|28198|28178|28177.1|28157.1|13
1615195500000|2021-03-08 09:25:00|28198|28178|28198.3|28178.3|28203.9|28178.3|28195.9|28167.5|14
1615195800000|2021-03-08 09:30:00|28197.5|28177.5|28200.5|28180.5|28203|28183|28195.5|28175.5|22
1615196100000|2021-03-08 09:35:00|28198|28178|28193|28173|28198|28178|28192.5|28172.5|7
1615196400000|2021-03-08 09:40:00|28195|28175|28183|28148|28195.5|28175.5|28179.7|28144.7|17
1615196700000|2021-03-08 09:45:00|28182.5|28147.5|28177.5|28142.5|28183|28155.5|28159.1|28124.1|36
1615197000000|2021-03-08 09:50:00|28178|28158|28195|28175|28205.5|28178|28172.5|28148|30
1615197300000|2021-03-08 09:55:00|28195.5|28175.5|28180|28160|28202.5|28182.5|28179.4|28152.3|19
1615197600000|2021-03-08 10:00:00|28181.7|28161.7|28177.5|28157.5|28182.4|28162.4|28172.1|28152.1|17
1615197900000|2021-03-08 10:05:00|28174.1|28154.1|28174.7|28139.7|28178|28154.5|28170|28139.2|10
1615198200000|2021-03-08 10:10:00|28175|28140|28177.5|28157.5|28188.7|28157.9|28171.5|28139.7|43
1615198500000|2021-03-08 10:15:00|28178.6|28158.6|28190.5|28155.5|28190.5|28163|28178.1|28155.5|10
1615199100000|2021-03-08 10:25:00|28178|28158|28186|28151|28186|28158|28178|28150.5|3
1615199400000|2021-03-08 10:30:00|28185.5|28150.5|28177.5|28142.5|28185.5|28150.5|28175.5|28140.5|9
1615199700000|2021-03-08 10:35:00|28173.2|28138.2|28169.7|28134.7|28175.5|28147.5|28165.5|28134.7|10
1615200000000|2021-03-08 10:40:00|28170|28135|28170|28135|28170|28135|28170|28135|1
1615200600000|2021-03-08 10:50:00|28170.5|28135.5|28173.3|28138.3|28173.3|28138.3|28170|28135|3
1615200900000|2021-03-08 10:55:00|28179.9|28144.9|28178.2|28143.2|28180|28145|28178.2|28143.2|3
1615201200000|2021-03-08 11:00:00|28180|28145|28175|28155|28182.5|28157|28173|28145|6
1615201500000|2021-03-08 11:05:00|28175.5|28155.5|28177.5|28157.5|28183|28163|28175.5|28155.5|16
1615201800000|2021-03-08 11:10:00|28178|28158|28182.5|28162.5|28185.5|28165.5|28178|28158|13
1615202400000|2021-03-08 11:20:00|28183|28163|28182.5|28162.5|28183|28163|28177.5|28157.5|8
1615202700000|2021-03-08 11:25:00|28183|28163|28183|28163|28183|28163|28183|28163|1
1615203000000|2021-03-08 11:30:00|28178.1|28158.1|28178|28158|28178.1|28158.1|28177.8|28157.8|3
1615203300000|2021-03-08 11:35:00|28177.5|28157.5|28178|28158|28178.5|28158.5|28175|28155|8
1615203600000|2021-03-08 11:40:00|28183|28163|28181|28161|28183|28163|28180|28160|5
1615204800000|2021-03-08 12:00:00|28184.7|28164.7|28199|28164|28199|28164.7|28183.5|28163.5|4
1615205100000|2021-03-08 12:05:00|28201.5|28166.5|28212.5|28177.5|28214.8|28179.8|28201.5|28166.5|16
1615205400000|2021-03-08 12:10:00|28205|28185|28200.5|28165.5|28205|28185|28200|28165|7
1615205700000|2021-03-08 12:15:00|28202.5|28167.5|28197.5|28162.5|28202.5|28173|28190|28162.5|4
1615206000000|2021-03-08 12:20:00|28190|28170|28188|28168|28190.5|28170.5|28187.5|28167.5|8
1615206300000|2021-03-08 12:25:00|28187.5|28167.5|28186|28166|28188|28168|28185.5|28165.5|6
1615206600000|2021-03-08 12:30:00|28188.5|28168.5|28188.5|28168.5|28192.5|28172.5|28185.5|28165.5|19
1615206900000|2021-03-08 12:35:00|28188|28168|28208|28173|28210.5|28183|28188|28168|10
1615207500000|2021-03-08 12:45:00|28208.5|28173.5|28208.5|28173.5|28208.5|28173.5|28208.5|28173.5|1
1615207800000|2021-03-08 12:50:00|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|1
1615208100000|2021-03-08 12:55:00|28208|28173|28211|28176|28211|28176|28208|28173|5
1615208400000|2021-03-08 13:00:00|28198|28178|28201|28181|28203|28183|28198|28178|8
1615208700000|2021-03-08 13:05:00|28198|28178|28193.5|28173.5|28198.5|28178.5|28193.5|28173.5|4
1615209000000|2021-03-08 13:10:00|28201|28166|28190.5|28155.5|28201|28168.5|28188|28155.5|14
1615209300000|2021-03-08 13:15:00|28189|28154|28187.5|28152.5|28194.1|28159.1|28187.5|28152.5|12
1615209600000|2021-03-08 13:20:00|28189.5|28154.5|28168.8|28148.8|28189.5|28154.5|28167.8|28144.9|21
1615209900000|2021-03-08 13:25:00|28169.1|28149.1|28173|28138|28181.5|28150|28162|28127.5|54
1615210200000|2021-03-08 13:30:00|28175.5|28140.5|28149|28108|28175.5|28144.9|28149|28108|22
1615210500000|2021-03-08 13:35:00|28146|28107|28160.5|28125.5|28165|28130|28146|28105|17
1615210800000|2021-03-08 13:40:00|28165.5|28130.5|28147.7|28127.7|28165.5|28135.5|28147.5|28122.7|12
1615211100000|2021-03-08 13:45:00|28147.5|28127.5|28150|28130|28150|28130|28147.5|28127.5|5
1615211400000|2021-03-08 13:50:00|28150.7|28130.7|28153|28133|28153|28133|28148|28128|8
1615211700000|2021-03-08 13:55:00|28152.5|28132.5|28151.6|28131.6|28153|28133|28146.2|28126.2|11
1615212000000|2021-03-08 14:00:00|28151.9|28131.9|28153|28133|28155.5|28133|28147.5|28113|20
1615212300000|2021-03-08 14:05:00|28150|28130|28137.5|28102.5|28150.5|28130.5|28135|28100|23
1615212600000|2021-03-08 14:10:00|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|1
1615213200000|2021-03-08 14:20:00|28136|28116|28143|28123|28144.8|28124.8|28136|28116|7
1615213500000|2021-03-08 14:25:00|28144.8|28124.8|28131.5|28111.5|28144.8|28124.8|28130|28110|17
1615213800000|2021-03-08 14:30:00|28131|28111|28138.2|28118.2|28139|28119|28130|28110|23
1615214100000|2021-03-08 14:35:00|28138.7|28118.7|28135.7|28115.7|28142.6|28122.6|28135.7|28115.7|23
1615214400000|2021-03-08 14:40:00|28135.2|28115.2|28129.7|28109.7|28135.2|28115.2|28129.7|28109.7|11
1615214700000|2021-03-08 14:45:00|28130.2|28110.2|28129.6|28109.6|28130.2|28110.2|28126.1|28106.1|7
1615215000000|2021-03-08 14:50:00|28141.4|28106.4|28131.6|28111.6|28143.4|28123|28129.6|28102.9|21
1615215300000|2021-03-08 14:55:00|28141.1|28121.1|28146.2|28126.2|28146.2|28126.2|28139.8|28119.8|8
1615215600000|2021-03-08 15:00:00|28146.5|28126.5|28156.8|28136.8|28163.6|28143.6|28146.5|28126.5|31
1615215900000|2021-03-08 15:05:00|28157.9|28137.9|28155.8|28135.8|28157.9|28137.9|28153|28133|9
1615216200000|2021-03-08 15:10:00|28156.3|28136.3|28162.9|28142.9|28162.9|28142.9|28155.8|28135.8|14
1615216500000|2021-03-08 15:15:00|28158.7|28138.7|28155.8|28135.8|28160.4|28140.4|28154|28134|21
1615216800000|2021-03-08 15:20:00|28155.4|28135.4|28152.5|28132.5|28155.4|28135.4|28145.2|28125.2|21
1615217100000|2021-03-08 15:25:00|28152.1|28132.1|28159.9|28139.9|28162.7|28142.7|28152.1|28132.1|13
1615217400000|2021-03-08 15:30:00|28159.6|28139.6|28154.9|28134.9|28162.1|28142.1|28154.9|28134.9|17
1615217700000|2021-03-08 15:35:00|28155.4|28135.4|28159.6|28139.6|28160.2|28140.2|28155.4|28135.4|9
1615218000000|2021-03-08 15:40:00|28163.3|28143.3|28168.4|28148.4|28187.2|28153.7|28163.2|28143.2|37
1615218300000|2021-03-08 15:45:00|28166.2|28146.2|28166.3|28146.3|28174|28154|28165.3|28145.3|20
1615218600000|2021-03-08 15:50:00|28166.8|28146.8|28167.5|28147.5|28174.5|28154.5|28166.8|28146.8|22
1615218900000|2021-03-08 15:55:00|28166.8|28146.8|28176.4|28156.4|28181.7|28161.7|28166.8|28146.8|39
1615219200000|2021-03-08 16:00:00|28173.4|28153.4|28174.7|28154.7|28188.7|28168.7|28173.4|28153.4|42
1615219500000|2021-03-08 16:05:00|28181.9|28161.9|28177.4|28157.4|28188.9|28168.9|28176|28156|41
1615219800000|2021-03-08 16:10:00|28176.4|28156.4|28178.9|28158.9|28178.9|28158.9|28175.7|28155.7|3
1615220100000|2021-03-08 16:15:00|28178.4|28158.4|28183.5|28163.5|28183.5|28163.5|28177.9|28157.9|7
1615220400000|2021-03-08 16:20:00|28184|28164|28184.2|28164.2|28187.8|28167.8|28182.9|28162.9|14
1615220700000|2021-03-08 16:25:00|28185.7|28165.7|28186.3|28166.3|28186.8|28166.8|28184.7|28164.7|6
1615221000000|2021-03-08 16:30:00|28185.2|28165.2|28187.8|28167.8|28187.8|28167.8|28182.3|28162.3|5
1615221300000|2021-03-08 16:35:00|28187.7|28167.7|28187.9|28167.9|28191.5|28171.5|28186.7|28166.7|8
1615221600000|2021-03-08 16:40:00|28188.4|28168.4|28201.4|28181.4|28210|28190|28188.4|28168.4|28
1615221900000|2021-03-08 16:45:00|28201.5|28181.5|28208.9|28188.9|28214.7|28194.7|28201.5|28181.5|34
1615222200000|2021-03-08 16:50:00|28208.4|28188.4|28211.5|28191.5|28212.4|28192.4|28204.7|28184.7|17
1615222500000|2021-03-08 16:55:00|28212|28192|28214.5|28194.5|28222.3|28202.3|28212|28192|19
1615222800000|2021-03-08 17:00:00|28214|28194|28213.5|28193.5|28214.5|28194.5|28208|28188|21
1615223100000|2021-03-08 17:05:00|28214|28194|28214|28194|28214.5|28194.5|28214|28194|3
1615223400000|2021-03-08 17:10:00|28212|28192|28215.4|28195.4|28215.4|28195.4|28211.5|28191.5|8
1615223700000|2021-03-08 17:15:00|28210|28190|28207|28187|28211.5|28191.5|28207|28187|9
1615224000000|2021-03-08 17:20:00|28205.5|28170.5|28210.5|28175.5|28210.5|28175.5|28202|28167|12
1615224300000|2021-03-08 17:25:00|28212.2|28192.2|28199.5|28179.5|28212.2|28192.2|28197.8|28175|13
1615224600000|2021-03-08 17:30:00|28198|28178|28195.5|28175.5|28203|28183|28194.5|28174.5|24
1615224900000|2021-03-08 17:35:00|28188|28168|28197.5|28177.5|28200.5|28180.5|28188|28168|6
1615225200000|2021-03-08 17:40:00|28198|28178|28197.5|28177.5|28202.5|28182.5|28195.5|28175.5|6
1615225500000|2021-03-08 17:45:00|28195|28175|28197.5|28177.5|28197.5|28177.5|28192.8|28172.8|5
1615225800000|2021-03-08 17:50:00|28198|28178|28198|28178|28198|28178|28198|28178|1
1615226100000|2021-03-08 17:55:00|28200|28180|28208|28188|28208|28188|28200|28180|6
1615226400000|2021-03-08 18:00:00|28207.5|28187.5|28195.9|28175.9|28208.2|28187.5|28193.7|28168.4|14
1615226700000|2021-03-08 18:05:00|28195.4|28175.4|28201|28181|28201|28181|28193|28173|18
1615227000000|2021-03-08 18:10:00|28200|28180|28208|28173|28222.7|28193|28200|28171.2|14
1615227300000|2021-03-08 18:15:00|28209|28174|28208|28173|28210.5|28175.5|28207.5|28172.5|7
1615227600000|2021-03-08 18:20:00|28201.9|28181.9|28212.5|28177.5|28212.5|28190|28201.9|28177.5|6
1615227900000|2021-03-08 18:25:00|28206.5|28186.5|28210.5|28190.5|28210.7|28190.7|28206.5|28186.5|5
1615228200000|2021-03-08 18:30:00|28209.2|28189.2|28208|28188|28209.2|28189.2|28208|28188|2
1615228500000|2021-03-08 18:35:00|28208.7|28188.7|28210.5|28190.5|28210.5|28190.5|28208.7|28188.7|2
1615228800000|2021-03-08 18:40:00|28212.5|28192.5|28213|28193|28213|28193|28212.5|28192.5|2
1615229100000|2021-03-08 18:45:00|28213.5|28193.5|28225|28205|28225|28205|28213|28193|12
1615229400000|2021-03-08 18:50:00|28224.5|28204.5|28239.7|28219.7|28248.5|28219.7|28223|28203|10
1615229700000|2021-03-08 18:55:00|28240|28220|28238|28203|28240|28220|28234.4|28199.4|9
1615230000000|2021-03-08 19:00:00|28238.5|28203.5|28238|28203|28238.5|28203.5|28238|28203|2
1615230300000|2021-03-08 19:05:00|28237.8|28202.8|28223.4|28203.4|28237.8|28203.4|28223.2|28197.7|6
1615230600000|2021-03-08 19:10:00|28240.5|28205.5|28241.5|28206.5|28242.5|28213|28233|28205.5|5
1615230900000|2021-03-08 19:15:00|28238.7|28218.7|28252|28217|28256.5|28230.5|28229.1|28207|33
1615231200000|2021-03-08 19:20:00|28243.5|28223.5|28243.5|28223.5|28244|28224|28243|28223|5
1615231500000|2021-03-08 19:25:00|28245.5|28225.5|28241.5|28221.5|28249.5|28225.5|28241.5|28214.5|4
1615231800000|2021-03-08 19:30:00|28241|28221|28247|28227|28247|28227|28241|28221|20
1615232100000|2021-03-08 19:35:00|28246.5|28226.5|28248|28228|28254.5|28234.5|28246.5|28226.5|16
1615232400000|2021-03-08 19:40:00|28251|28231|28246|28226|28251|28231|28246|28226|8
1615232700000|2021-03-08 19:45:00|28246.5|28226.5|28251.5|28231.5|28257.5|28237.5|28246.5|28226.5|13
1615233000000|2021-03-08 19:50:00|28251|28231|28249.5|28229.5|28251.5|28231.5|28249.5|28229.5|4
1615233300000|2021-03-08 19:55:00|28248.5|28228.5|28249.5|28229.5|28249.5|28229.5|28245.5|28225.5|21
1615233600000|2021-03-08 20:00:00|28253|28233|28252.5|28232.5|28258|28238|28248|28228|18
1615233900000|2021-03-08 20:05:00|28253|28233|28254|28234|28254.5|28234.5|28253|28233|6
1615234200000|2021-03-08 20:10:00|28261|28241|28254.5|28234.5|28263|28243|28253.5|28233.5|30
1615234500000|2021-03-08 20:15:00|28256.3|28236.3|28255|28235|28262|28242|28254.5|28234.5|11
1615234800000|2021-03-08 20:20:00|28254.5|28234.5|28254.5|28234.5|28254.5|28234.5|28254.5|28234.5|1
1615235100000|2021-03-08 20:25:00|28255|28235|28260|28240|28267|28247|28255|28235|12
1615235400000|2021-03-08 20:30:00|28262.5|28242.5|28260|28240|28262.5|28242.5|28260|28240|2
1615235700000|2021-03-08 20:35:00|28260.5|28240.5|28260.5|28240.5|28264|28244|28258|28238|8
1615236000000|2021-03-08 20:40:00|28260|28240|28263|28243|28263|28243|28259|28239|9
1615236300000|2021-03-08 20:45:00|28262.5|28242.5|28266.5|28246.5|28266.5|28246.5|28260|28240|10
1615236600000|2021-03-08 20:50:00|28269.8|28249.8|28290|28270|28295|28270|28268|28248|50
1615257000000|2021-03-09 02:30:00|28322.5|28302.5|28310.5|28290.5|28325.5|28305.5|28303.5|28275|45
1615257300000|2021-03-09 02:35:00|28309.6|28289.6|28305.4|28285.4|28312|28292|28300|28280|40
1615257600000|2021-03-09 02:40:00|28305|28285|28298.5|28278.5|28323.9|28303.9|28298|28278|87
1615257900000|2021-03-09 02:45:00|28298|28278|28313|28293|28316.5|28296.5|28293|28273|115
1615258200000|2021-03-09 02:50:00|28312.6|28292.6|28304.5|28284.5|28313|28293|28304.5|28284.5|25
1615258500000|2021-03-09 02:55:00|28303|28283|28290|28270|28303|28283|28286.7|28266.7|51
1615258800000|2021-03-09 03:00:00|28292|28272|28276.5|28256.5|28301|28281|28272.5|28252.5|62
1615259100000|2021-03-09 03:05:00|28277|28257|28290.5|28270.5|28292|28272|28269|28238.5|51
1615259400000|2021-03-09 03:10:00|28289.6|28269.6|28267.5|28247.5|28289.6|28269.6|28266.3|28246.3|39
1615259700000|2021-03-09 03:15:00|28268|28248|28273|28253|28274.5|28254.5|28268|28248|13
1615260000000|2021-03-09 03:20:00|28272.5|28252.5|28280|28260|28283|28263|28272.5|28252.5|35
1615260300000|2021-03-09 03:25:00|28278|28258|28297.5|28277.5|28298|28278|28275|28255|36
1615260600000|2021-03-09 03:30:00|28296|28276|28285|28265|28296|28276|28283|28263|38
1615260900000|2021-03-09 03:35:00|28283|28263|28277.5|28257.5|28283|28263|28277.5|28257.5|61
1615261200000|2021-03-09 03:40:00|28279|28259|28279|28259|28280.5|28260.5|28277.5|28257.5|19
1615261500000|2021-03-09 03:45:00|28279.5|28259.5|28297|28277|28299|28279|28279.5|28259.5|37
1615261800000|2021-03-09 03:50:00|28295.5|28275.5|28283.5|28263.5|28295.5|28275.5|28282.5|28262.5|34
1615262100000|2021-03-09 03:55:00|28284|28264|28273.5|28253.5|28284|28264|28273.5|28253.5|18
1615262400000|2021-03-09 04:00:00|28277|28257|28275.5|28255.5|28277|28257|28274|28254|7
1615262700000|2021-03-09 04:05:00|28275|28255|28274.5|28254.5|28275|28255|28274.5|28254.5|2
1615263000000|2021-03-09 04:10:00|28277.5|28257.5|28277.5|28257.5|28280|28260|28277.5|28257.5|7
1615263300000|2021-03-09 04:15:00|28279.5|28259.5|28287.5|28267.5|28287.5|28267.5|28279.5|28259.5|6
1615263600000|2021-03-09 04:20:00|28284|28264|28285|28265|28285|28265|28282|28262|5
1615263900000|2021-03-09 04:25:00|28287|28267|28285.5|28265.5|28288|28268|28285|28265|6
1615264200000|2021-03-09 04:30:00|28286.5|28266.5|28285|28265|28288|28268|28285|28265|10
1615264500000|2021-03-09 04:35:00|28282.8|28262.8|28284.5|28264.5|28287|28267|28282.5|28262.5|10
1615264800000|2021-03-09 04:40:00|28285|28265|28285|28265|28285|28265|28282.5|28262.5|6
1615266300000|2021-03-09 05:05:00|28282.8|28262.8|28287.8|28267.8|28293|28273|28282.5|28262.5|25
1615266600000|2021-03-09 05:10:00|28287.5|28267.5|28285|28265|28287.5|28267.5|28285|28265|2
1615266900000|2021-03-09 05:15:00|28282.8|28262.8|28282.5|28262.5|28282.8|28262.8|28282.5|28262.5|2
1615267200000|2021-03-09 05:20:00|28283|28263|28285|28265|28285|28265|28283|28263|2
1615267800000|2021-03-09 05:30:00|28282.8|28262.8|28287.5|28267.5|28287.5|28267.5|28282|28262|7
1615268100000|2021-03-09 05:35:00|28288.4|28268.4|28290|28270|28297.2|28277.2|28287.5|28267.5|18
1615268400000|2021-03-09 05:40:00|28291.5|28271.5|28300.3|28280.3|28303|28283|28290.3|28270.3|18
1615268700000|2021-03-09 05:45:00|28298.3|28278.3|28306.3|28286.3|28308.3|28288.3|28297.5|28277.5|29
1615269000000|2021-03-09 05:50:00|28305|28285|28303.3|28283.3|28307.5|28287.5|28302.8|28282.8|13
1615269300000|2021-03-09 05:55:00|28298.8|28278.8|28301.5|28281.5|28303.1|28283.1|28298|28278|18
1615269600000|2021-03-09 06:00:00|28301|28281|28299|28279|28301.5|28281.5|28298|28278|36
1615269900000|2021-03-09 06:05:00|28299.5|28279.5|28295|28275|28303|28283|28295|28275|23
1615270200000|2021-03-09 06:10:00|28294.5|28274.5|28283.5|28263.5|28295.4|28275.4|28281.5|28261.5|32
1615270500000|2021-03-09 06:15:00|28282.5|28262.5|28277.5|28257.5|28283.6|28263.6|28272.5|28252.5|51
1615270800000|2021-03-09 06:20:00|28278.8|28258.8|28285|28265|28288.6|28268.6|28277.5|28257.5|31
1615271100000|2021-03-09 06:25:00|28282.8|28262.8|28282.5|28262.5|28282.8|28262.8|28282.5|28262.5|2
1615271400000|2021-03-09 06:30:00|28284.5|28264.5|28300|28280|28301.7|28281.7|28282.5|28262.5|174
1615271700000|2021-03-09 06:35:00|28301.7|28281.7|28297.5|28277.5|28301.7|28281.7|28297.5|28277.5|20
1615272000000|2021-03-09 06:40:00|28298|28278|28305|28285|28305.1|28285.1|28298|28278|51
1615272300000|2021-03-09 06:45:00|28304.5|28284.5|28309.5|28289.5|28309.5|28289.5|28304.5|28284.5|39
1615272600000|2021-03-09 06:50:00|28309|28289|28328.1|28308.1|28354.7|28322.7|28309|28289|81
1615272900000|2021-03-09 06:55:00|28330.3|28310.3|28321.5|28301.5|28330.3|28310.3|28317.5|28297.5|24
1615273200000|2021-03-09 07:00:00|28322|28302|28347|28327|28351|28331|28322|28302|57
1615273500000|2021-03-09 07:05:00|28348|28328|28343|28323|28348|28328|28342|28322|28
1615273800000|2021-03-09 07:10:00|28342|28322|28327.5|28307.5|28342.5|28322.5|28327.5|28307.5|41
1615274100000|2021-03-09 07:15:00|28327|28307|28307|28287|28327|28307|28303.8|28277.5|51
1615274400000|2021-03-09 07:20:00|28307.8|28287.8|28295.3|28275.3|28307.8|28287.8|28287.7|28267.7|42
1615274700000|2021-03-09 07:25:00|28295.8|28275.8|28305|28285|28316.8|28296.8|28295.8|28275.8|35
1615275000000|2021-03-09 07:30:00|28307.5|28272.5|28305|28285|28308.5|28287.4|28292.8|28272.5|16
1615275300000|2021-03-09 07:35:00|28304.8|28284.8|28290.2|28270.2|28307.2|28287.2|28289.2|28269.2|25
1615275600000|2021-03-09 07:40:00|28287.8|28267.8|28297.4|28277.4|28297.4|28277.4|28286.3|28266.3|28
1615275900000|2021-03-09 07:45:00|28297.2|28277.2|28277.9|28257.9|28297.4|28277.4|28277.9|28257.9|25
1615276200000|2021-03-09 07:50:00|28275.8|28255.8|28282.5|28262.5|28294.8|28267.1|28275.8|28255.8|41
1615276500000|2021-03-09 07:55:00|28284.8|28264.8|28297.5|28262.5|28297.5|28268.8|28269.2|28249.2|45
1615276800000|2021-03-09 08:00:00|28298|28263|28290|28270|28300|28277.6|28288|28263|24
1615277100000|2021-03-09 08:05:00|28290.3|28270.3|28290.3|28270.3|28290.3|28270.3|28290.3|28270.3|1
1615277400000|2021-03-09 08:10:00|28290.5|28270.5|28290.5|28270.5|28290.5|28270.5|28290.5|28270.5|1
1615277700000|2021-03-09 08:15:00|28291.1|28271.1|28285|28265|28292.5|28272.5|28285|28265|14
1615278000000|2021-03-09 08:20:00|28285.5|28265.5|28277.8|28257.8|28285.5|28265.5|28267.8|28247.8|17
1615278300000|2021-03-09 08:25:00|28280|28260|28257.5|28237.5|28280|28260|28257.5|28229.8|19
1615278600000|2021-03-09 08:30:00|28258|28238|28260.5|28240.5|28269.5|28249.5|28257.4|28237.4|24
1615278900000|2021-03-09 08:35:00|28257.7|28237.7|28247.9|28227.9|28259.1|28239.1|28245.3|28225.3|37
1615279200000|2021-03-09 08:40:00|28247|28227|28255|28235|28255.5|28235.5|28247|28227|30
1615279500000|2021-03-09 08:45:00|28254.3|28234.3|28242.6|28222.6|28254.3|28234.3|28238.3|28218.3|19
1615279800000|2021-03-09 08:50:00|28241.6|28221.6|28247.7|28227.7|28267.9|28247.9|28241.6|28221.6|42
1615280100000|2021-03-09 08:55:00|28252.3|28232.3|28242.8|28222.8|28252.3|28232.3|28242.5|28222.5|35
1615280400000|2021-03-09 09:00:00|28243|28223|28251.9|28231.9|28254.3|28234.3|28242.8|28222.8|27
1615280700000|2021-03-09 09:05:00|28251.8|28231.8|28253|28233|28263.1|28243.1|28243.9|28223.9|52
1615281000000|2021-03-09 09:10:00|28252.5|28232.5|28247.5|28227.5|28253.9|28233.9|28247.5|28227.5|13
1615281300000|2021-03-09 09:15:00|28247|28227|28252.4|28232.4|28252.5|28232.5|28231|28211|26
1615281600000|2021-03-09 09:20:00|28252.5|28232.5|28257.5|28237.5|28257.5|28237.5|28252.5|28232.5|16
1615281900000|2021-03-09 09:25:00|28260|28240|28250.3|28230.3|28260|28240|28250|28230|14
1615282200000|2021-03-09 09:30:00|28250|28230|28250|28230|28250|28230|28250|28230|1
1615282500000|2021-03-09 09:35:00|28250.5|28230.5|28253.5|28233.5|28253.8|28233.8|28250.5|28230.5|12
1615282800000|2021-03-09 09:40:00|28253|28233|28230.5|28210.5|28253|28233|28224.9|28204.9|16
1615283100000|2021-03-09 09:45:00|28230.3|28210.3|28240|28220|28245|28225|28230.3|28210.3|16
1615283400000|2021-03-09 09:50:00|28237.5|28217.5|28235|28215|28237.5|28217.5|28235|28215|4
1615283700000|2021-03-09 09:55:00|28227.8|28207.8|28212|28177|28227.8|28207.8|28209.3|28174.3|18
1615284000000|2021-03-09 10:00:00|28216.5|28181.5|28220|28200|28222.5|28200|28215.3|28180.3|11
1615284300000|2021-03-09 10:05:00|28217.8|28197.8|28209.2|28189.2|28217.8|28197.8|28205|28185|29
1615284600000|2021-03-09 10:10:00|28208.7|28188.7|28205.5|28185.5|28213.7|28193.7|28205|28185|17
1615284900000|2021-03-09 10:15:00|28206|28186|28207.8|28187.8|28213.9|28193.9|28205.5|28185.5|22
1615285200000|2021-03-09 10:20:00|28208|28188|28211.2|28191.2|28211.2|28191.2|28208|28188|5
1615285500000|2021-03-09 10:25:00|28210.5|28190.5|28222.5|28202.5|28225.2|28205.2|28210.5|28190.5|34
1615285800000|2021-03-09 10:30:00|28227.5|28207.5|28228|28208|28229.7|28209.7|28225|28205|32
1615286100000|2021-03-09 10:35:00|28227.5|28207.5|28229.5|28209.5|28230|28210|28227.5|28207.5|9
1615286400000|2021-03-09 10:40:00|28229|28209|28239.5|28219.5|28249.5|28223.5|28226.4|28206.4|31
1615286700000|2021-03-09 10:45:00|28232.5|28212.5|28234.3|28214.3|28247.3|28227.3|28228|28208|42
1615287000000|2021-03-09 10:50:00|28234.4|28214.4|28230.3|28210.3|28244.5|28224.5|28225.6|28205.6|22
1615287300000|2021-03-09 10:55:00|28231.2|28211.2|28240.5|28220.5|28240.9|28220.9|28231.2|28211.2|17
1615287600000|2021-03-09 11:00:00|28243|28223|28231.6|28211.6|28243|28223|28228.6|28208.6|20
1615287900000|2021-03-09 11:05:00|28231.1|28211.1|28226.8|28206.8|28231.1|28211.1|28224.1|28204.1|12
1615288200000|2021-03-09 11:10:00|28226.3|28206.3|28217.3|28197.3|28226.3|28206.3|28210.5|28190.5|11
1615288500000|2021-03-09 11:15:00|28216.8|28196.8|28216.8|28196.8|28216.8|28196.8|28216.8|28196.8|1
1615288800000|2021-03-09 11:20:00|28217.3|28197.3|28217.3|28197.3|28217.3|28197.3|28217.3|28197.3|1
1615289100000|2021-03-09 11:25:00|28213|28193|28212.2|28192.2|28213|28193|28205.5|28185.5|31
1615289400000|2021-03-09 11:30:00|28217.2|28197.2|28217.7|28197.7|28217.7|28197.7|28217.2|28197.2|3
1615289700000|2021-03-09 11:35:00|28217.6|28197.6|28215.5|28195.5|28217.6|28197.6|28211.5|28191.5|16
1615290000000|2021-03-09 11:40:00|28215|28195|28215|28195|28217.4|28197.4|28211|28191|18
1615290300000|2021-03-09 11:45:00|28215.5|28195.5|28212.2|28192.2|28215.5|28195.5|28207.1|28187.1|25
1615290900000|2021-03-09 11:55:00|28212.7|28192.7|28219.7|28199.7|28220.5|28200.5|28212.7|28192.7|26
1615291200000|2021-03-09 12:00:00|28220|28200|28225.2|28205.2|28244.8|28209.8|28220|28200|11
1615291500000|2021-03-09 12:05:00|28222.6|28202.6|28226|28206|28226|28206|28222.6|28202.6|3
1615291800000|2021-03-09 12:10:00|28242.5|28207.5|28239.8|28204.8|28242.5|28207.5|28239.1|28204.1|8
1615292100000|2021-03-09 12:15:00|28239.5|28204.5|28239.8|28204.8|28239.8|28204.8|28239.5|28204.5|2
1615292400000|2021-03-09 12:20:00|28229|28209|28229|28209|28229|28209|28227.4|28207.4|6
1615292700000|2021-03-09 12:25:00|28232|28212|28230.5|28210.5|28232|28212|28230.5|28210.5|4
1615293000000|2021-03-09 12:30:00|28228|28208|28234|28214|28234|28214|28228|28208|10
1615293300000|2021-03-09 12:35:00|28234.7|28214.7|28234.3|28214.3|28236.3|28216.3|28234|28214|12
1615293600000|2021-03-09 12:40:00|28235.6|28215.6|28241|28221|28243.1|28223.1|28235.6|28215.6|11
1615293900000|2021-03-09 12:45:00|28240.7|28220.7|28241|28221|28241|28221|28240.5|28220.5|3
1615294500000|2021-03-09 12:55:00|28239.6|28219.6|28240.5|28220.5|28240.5|28220.5|28238.6|28218.6|3
1615294800000|2021-03-09 13:00:00|28242.6|28222.6|28243.1|28223.1|28245.5|28225.5|28242.6|28222.6|6
1615295100000|2021-03-09 13:05:00|28239.1|28219.1|28240.5|28220.5|28241|28221|28238|28218|10
1615295700000|2021-03-09 13:15:00|28239.4|28219.4|28242.5|28222.5|28245.5|28225.5|28237.4|28217.4|22
1615296000000|2021-03-09 13:20:00|28243|28223|28243|28223|28244.6|28224.6|28243|28223|3
1615296300000|2021-03-09 13:25:00|28243.5|28223.5|28243|28223|28243.7|28223.7|28243|28223|8
1615296600000|2021-03-09 13:30:00|28245.5|28225.5|28247.5|28227.5|28250|28230|28245|28225|15
1615296900000|2021-03-09 13:35:00|28245|28225|28245.3|28225.3|28245.8|28225.8|28243|28223|7
1615297200000|2021-03-09 13:40:00|28245.8|28225.8|28243.2|28223.2|28245.8|28225.8|28237.5|28217.5|4
1615297500000|2021-03-09 13:45:00|28242.5|28222.5|28242.5|28222.5|28242.5|28222.5|28242.5|28222.5|1
1615297800000|2021-03-09 13:50:00|28239.5|28219.5|28237.1|28217.1|28242|28222|28237.1|28217.1|5
1615298100000|2021-03-09 13:55:00|28237|28217|28234.5|28214.5|28237.2|28217.2|28234.5|28214.5|15
1615298400000|2021-03-09 14:00:00|28234.7|28214.7|28233.5|28213.5|28237|28217|28233|28213|6
1615298700000|2021-03-09 14:05:00|28232|28212|28229|28209|28232|28212|28218|28189|20
1615299000000|2021-03-09 14:10:00|28224|28204|28227|28207|28230.5|28210.5|28224|28204|6
1615299300000|2021-03-09 14:15:00|28229|28209|28229.5|28209.5|28229.5|28209.5|28229|28209|2
1615299600000|2021-03-09 14:20:00|28224|28204|28232.5|28212.5|28237.3|28217.3|28224|28204|10
1615299900000|2021-03-09 14:25:00|28231.8|28211.8|28231.1|28211.1|28235.5|28215.5|28228.5|28208.5|18
1615300200000|2021-03-09 14:30:00|28231.6|28211.6|28228.5|28208.5|28232.3|28212.3|28223.5|28203.5|20
1615300500000|2021-03-09 14:35:00|28227.5|28207.5|28192.5|28157.5|28227.5|28207.5|28174.5|28153.5|33
1615300800000|2021-03-09 14:40:00|28200.5|28165.5|28200.5|28180.5|28205|28180.5|28199.5|28165.5|9
1615301100000|2021-03-09 14:45:00|28201.5|28181.5|28220.8|28200.8|28227|28200.8|28201.5|28181.5|13
1615301400000|2021-03-09 14:50:00|28222.3|28202.3|28225.5|28205.5|28232.5|28206|28222.3|28195.5|11
1615301700000|2021-03-09 14:55:00|28225|28205|28236.3|28216.3|28242.3|28217.5|28223.5|28203.5|15
1615302000000|2021-03-09 15:00:00|28234.6|28214.6|28233.4|28213.4|28237.5|28217.5|28228.7|28208.7|11
1615302300000|2021-03-09 15:05:00|28232.9|28212.9|28218.2|28198.2|28235.7|28213.1|28217.1|28190|56
1615302600000|2021-03-09 15:10:00|28216.7|28196.7|28213.6|28193.6|28218.9|28198.9|28201.6|28176.2|52
1615302900000|2021-03-09 15:15:00|28213.7|28193.7|28215.5|28195.5|28215.5|28195.5|28207.5|28187.5|14
1615303200000|2021-03-09 15:20:00|28208|28188|28215|28195|28215|28195|28208|28188|5
1615303500000|2021-03-09 15:25:00|28215.5|28195.5|28218|28198|28218|28198|28215.5|28195.5|2
1615303800000|2021-03-09 15:30:00|28218.5|28198.5|28228.7|28208.7|28243.7|28214.4|28218.5|28198.5|24
1615304100000|2021-03-09 15:35:00|28225|28205|28225|28205|28228.7|28205|28220.4|28192.5|13
1615304400000|2021-03-09 15:40:00|28228|28208|28230|28210|28235|28215|28228|28208|9
1615304700000|2021-03-09 15:45:00|28233.2|28213.2|28245|28225|28245|28225|28232.7|28212.7|7
1615305000000|2021-03-09 15:50:00|28247.9|28227.9|28248.2|28228.2|28248.2|28228.2|28240|28220|13
1615305300000|2021-03-09 15:55:00|28247.7|28227.7|28250|28230|28253|28233|28247.7|28227.7|4
1615305600000|2021-03-09 16:00:00|28250.5|28230.5|28248|28228|28250.5|28230.5|28248|28228|2
1615305900000|2021-03-09 16:05:00|28243|28223|28247.5|28227.5|28248|28228|28243|28223|3
1615306200000|2021-03-09 16:10:00|28250|28230|28247.5|28227.5|28250|28230|28247.5|28227.5|3
1615306500000|2021-03-09 16:15:00|28247.8|28227.8|28247.5|28227.5|28247.8|28227.8|28247.5|28227.5|2
1615307100000|2021-03-09 16:25:00|28245|28225|28245.7|28225.7|28245.7|28225.7|28245|28225|4
1615307700000|2021-03-09 16:35:00|28248|28228|28240|28220|28248|28228|28240|28220|6
1615308000000|2021-03-09 16:40:00|28236.2|28216.2|28255.5|28220.5|28255.5|28228|28235.5|28215.5|12
1615308300000|2021-03-09 16:45:00|28246.5|28226.5|28251.2|28231.2|28251.6|28231.6|28245.5|28225.5|6
1615308600000|2021-03-09 16:50:00|28251.3|28231.3|28255.5|28235.5|28257.8|28237.8|28251.3|28231.3|12
1615308900000|2021-03-09 16:55:00|28256.5|28236.5|28256|28236|28260.5|28240.5|28255|28235|8
1615309200000|2021-03-09 17:00:00|28255|28235|28255.8|28235.8|28259.3|28239.3|28255|28235|24
1615309500000|2021-03-09 17:05:00|28250|28230|28256|28236|28257.4|28237.4|28248|28228|16
1615309800000|2021-03-09 17:10:00|28255.8|28235.8|28252.8|28232.8|28255.8|28235.8|28248|28228|3
1615310100000|2021-03-09 17:15:00|28252.5|28232.5|28252.5|28232.5|28255.5|28235.5|28252.5|28232.5|7
1615310400000|2021-03-09 17:20:00|28253|28233|28250|28230|28255|28235|28250|28230|5
1615310700000|2021-03-09 17:25:00|28251.4|28231.4|28255|28235|28256.5|28236.5|28249.6|28229.6|18
1615311000000|2021-03-09 17:30:00|28255.1|28235.1|28247.9|28227.9|28255.1|28235.1|28245.4|28225.4|19
1615311300000|2021-03-09 17:35:00|28247.5|28227.5|28245.5|28225.5|28247.5|28227.5|28245.5|28225.5|2
1615311900000|2021-03-09 17:45:00|28248|28228|28248|28228|28248|28228|28246|28226|3
1615312500000|2021-03-09 17:55:00|28245.5|28225.5|28245.5|28225.5|28245.5|28225.5|28245|28225|3
1615312800000|2021-03-09 18:00:00|28240|28220|28230.5|28210.5|28240.3|28220.3|28227.8|28207.8|15
1615313100000|2021-03-09 18:05:00|28235|28215|28232.6|28212.6|28237.5|28217.5|28229.5|28209.5|15
1615313400000|2021-03-09 18:10:00|28232|28212|28200.7|28165.7|28232.5|28212.5|28196.7|28161.7|14
1615313700000|2021-03-09 18:15:00|28201.8|28166.8|28201|28166|28207.5|28182|28182.6|28160|43
1615314000000|2021-03-09 18:20:00|28201.5|28166.5|28197.5|28162.5|28201.5|28166.5|28195|28160|13
1615314300000|2021-03-09 18:25:00|28190.5|28170.5|28190|28170|28197.3|28177.3|28190|28170|5
1615314600000|2021-03-09 18:30:00|28192.8|28172.8|28212.5|28177.5|28218.8|28183.8|28192.8|28172.8|18
1615314900000|2021-03-09 18:35:00|28202.5|28182.5|28191.2|28171.2|28205.5|28182.5|28191.2|28170.5|7
1615315200000|2021-03-09 18:40:00|28191.9|28171.9|28195|28175|28195|28175|28191.9|28171.9|4
1615315500000|2021-03-09 18:45:00|28203.3|28183.3|28217.5|28182.5|28222.5|28187.5|28203.3|28178.7|6
1615315800000|2021-03-09 18:50:00|28212.5|28177.5|28209.3|28174.3|28212.5|28177.5|28207.5|28172.5|4
1615316100000|2021-03-09 18:55:00|28209.8|28174.8|28214.3|28179.3|28214.3|28179.3|28209.8|28174.8|5
1615316400000|2021-03-09 19:00:00|28214.8|28179.8|28214.8|28179.8|28214.8|28179.8|28214.8|28179.8|1
1615316700000|2021-03-09 19:05:00|28206.5|28171.5|28205|28170|28206.5|28171.5|28205|28170|4
1615317000000|2021-03-09 19:10:00|28197.5|28177.5|28208|28188|28208|28188|28197.5|28177.5|5
1615317300000|2021-03-09 19:15:00|28207.5|28187.5|28207.5|28187.5|28207.5|28187.5|28207.5|28187.5|1
1615319100000|2021-03-09 19:45:00|28204.5|28184.5|28192|28172|28204.5|28184.5|28191|28171|11
1615319400000|2021-03-09 19:50:00|28193.5|28173.5|28208|28188|28208|28188|28193.5|28173.5|10
1615319700000|2021-03-09 19:55:00|28207.5|28187.5|28210.5|28175.5|28215.5|28187.5|28207.5|28175|6
1615320000000|2021-03-09 20:00:00|28202.5|28182.5|28192.8|28172.8|28210.5|28188|28192.8|28172.8|11
1615320300000|2021-03-09 20:05:00|28195|28175|28195.5|28175.5|28195.5|28175.5|28195|28175|2
1615320900000|2021-03-09 20:15:00|28200|28180|28198|28178|28200.5|28180.5|28198|28178|5
1615321200000|2021-03-09 20:20:00|28203|28183|28198|28178|28203|28183|28198|28178|2
1615321500000|2021-03-09 20:25:00|28208|28188|28200.5|28180.5|28208|28188|28200.5|28180.5|3
1615321800000|2021-03-09 20:30:00|28208|28188|28208|28173|28208|28188|28200.5|28172.8|4
1615322100000|2021-03-09 20:35:00|28200.5|28180.5|28201.8|28181.8|28215|28187.5|28200.5|28180|10
1615322400000|2021-03-09 20:40:00|28202.3|28182.3|28202.5|28182.5|28202.8|28182.8|28200|28180|4
1615322700000|2021-03-09 20:45:00|28200|28180|28210|28175|28217.5|28190|28198|28175|7
1615323000000|2021-03-09 20:50:00|28208.3|28173.3|28202.5|28182.5|28210.5|28182.5|28202.5|28173|4
1615343400000|2021-03-10 02:30:00|28280.5|28260.5|28272|28252|28280.5|28260.5|28272|28252|5
1615343700000|2021-03-10 02:35:00|28272.5|28252.5|28277.5|28257.5|28278|28258|28261.5|28241.5|17
1615344000000|2021-03-10 02:40:00|28274.8|28254.8|28277.2|28257.2|28277.2|28257.2|28270|28250|27
1615344300000|2021-03-10 02:45:00|28280|28260|28272.8|28252.8|28280.5|28260.5|28272.8|28252.8|9
1615344600000|2021-03-10 02:50:00|28272.5|28252.5|28277.5|28257.5|28277.6|28257.6|28272.5|28252.5|15
1615344900000|2021-03-10 02:55:00|28278.5|28258.5|28272.5|28252.5|28278.5|28258.5|28272.3|28252.3|18
1615345200000|2021-03-10 03:00:00|28273|28253|28262.5|28242.5|28273|28253|28259|28239|23
1615345500000|2021-03-10 03:05:00|28265|28245|28260|28240|28270.1|28250.1|28257.8|28237.8|49
1615345800000|2021-03-10 03:10:00|28259.5|28239.5|28237.5|28217.5|28259.5|28239.5|28236.6|28216.6|43
1615346100000|2021-03-10 03:15:00|28237.2|28217.2|28255.3|28235.3|28259.8|28239.8|28237.2|28217.2|25
1615346400000|2021-03-10 03:20:00|28255.8|28235.8|28245.3|28225.3|28255.8|28235.8|28242.8|28222.8|17
1615346700000|2021-03-10 03:25:00|28245.8|28225.8|28255|28235|28257.3|28237.3|28245.8|28225.8|19
1615347000000|2021-03-10 03:30:00|28257.2|28237.2|28255|28235|28258.5|28238.5|28255|28235|9
1615347300000|2021-03-10 03:35:00|28252.8|28232.8|28248.5|28228.5|28252.8|28232.8|28246|28226|8
1615347600000|2021-03-10 03:40:00|28248.3|28228.3|28247.5|28227.5|28248.5|28228.5|28247.5|28227.5|4
1615347900000|2021-03-10 03:45:00|28248.5|28228.5|28255.5|28235.5|28257|28237|28247.5|28227.5|12
1615348200000|2021-03-10 03:50:00|28255|28235|28258.8|28238.8|28259|28239|28255|28235|15
1615348500000|2021-03-10 03:55:00|28259.8|28239.8|28270|28250|28270.5|28250.5|28259.8|28239.8|18
1615348800000|2021-03-10 04:00:00|28270.5|28250.5|28272.5|28252.5|28273.4|28253.4|28270.5|28250.5|6
1615349100000|2021-03-10 04:05:00|28273|28253|28273|28253|28273.5|28253.5|28273|28253|3
1615349400000|2021-03-10 04:10:00|28272.5|28252.5|28271|28251|28272.5|28252.5|28271|28251|2
1615349700000|2021-03-10 04:15:00|28270.5|28250.5|28267.5|28247.5|28270.5|28250.5|28267.5|28247.5|5
1615350000000|2021-03-10 04:20:00|28268|28248|28270.5|28250.5|28270.5|28250.5|28268|28248|3
1615350300000|2021-03-10 04:25:00|28272.3|28252.3|28270|28250|28272.6|28252.6|28270|28250|6
1615350600000|2021-03-10 04:30:00|28267.8|28247.8|28265.5|28245.5|28268|28248|28265|28245|6
1615350900000|2021-03-10 04:35:00|28267|28247|28270.5|28250.5|28272.5|28252.5|28267|28247|10
1615351200000|2021-03-10 04:40:00|28270|28250|28269.5|28249.5|28270|28250|28265|28245|5
1615351500000|2021-03-10 04:45:00|28270.3|28250.3|28270|28250|28270.3|28250.3|28270|28250|3
1615351800000|2021-03-10 04:50:00|28272.5|28252.5|28274.5|28254.5|28275.1|28255.1|28270|28250|16
1615352100000|2021-03-10 04:55:00|28275.5|28255.5|28279.5|28259.5|28279.5|28259.5|28274.5|28254.5|9
1615352400000|2021-03-10 05:00:00|28277|28257|28280|28260|28280|28260|28274.5|28254.5|7
1615352700000|2021-03-10 05:05:00|28279|28259|28274.5|28254.5|28279.5|28259.5|28274.5|28254.5|12
1615353000000|2021-03-10 05:10:00|28275|28255|28279|28259|28280|28260|28275|28255|8
1615353300000|2021-03-10 05:15:00|28278|28258|28279|28259|28279|28259|28277|28257|5
1615353600000|2021-03-10 05:20:00|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|1
1615353900000|2021-03-10 05:25:00|28278|28258|28279.5|28259.5|28280|28260|28278|28258|6
1615354200000|2021-03-10 05:30:00|28279|28259|28284|28264|28284|28264|28279|28259|10
1615354500000|2021-03-10 05:35:00|28283|28263|28278.5|28258.5|28283|28263|28278.5|28258.5|10
1615354800000|2021-03-10 05:40:00|28279|28259|28282.5|28262.5|28283.5|28263.5|28277.5|28257.5|10
1615355100000|2021-03-10 05:45:00|28284.5|28264.5|28296.5|28276.5|28296.5|28276.5|28283.8|28263.8|17
1615355400000|2021-03-10 05:50:00|28298.5|28278.5|28302|28267|28328.5|28295.8|28297.8|28262.8|28
1615355700000|2021-03-10 05:55:00|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|1
1615356000000|2021-03-10 06:00:00|28295|28260|28293.5|28273.5|28298.8|28273.8|28292.3|28260|10
1615356300000|2021-03-10 06:05:00|28292|28272|28292.4|28272.4|28292.4|28272.4|28286.3|28266.3|11
1615356600000|2021-03-10 06:10:00|28292.5|28272.5|28292.5|28272.5|28292.5|28272.5|28292.5|28272.5|1
1615356900000|2021-03-10 06:15:00|28290.3|28270.3|28280.5|28260.5|28293.5|28273.5|28279.5|28259.5|13
1615357200000|2021-03-10 06:20:00|28277.8|28257.8|28273|28253|28280.5|28260.5|28267|28238.8|32
1615357500000|2021-03-10 06:25:00|28272.5|28252.5|28262.5|28242.5|28272.5|28252.5|28262.5|28242.5|13
1615357800000|2021-03-10 06:30:00|28262.2|28242.2|28270|28250|28271.5|28251.5|28262.2|28242.2|17
1615358100000|2021-03-10 06:35:00|28271|28251|28275.3|28255.3|28286.8|28266.8|28267.5|28247.5|16
1615358400000|2021-03-10 06:40:00|28268.8|28248.8|28260.3|28240.3|28269.3|28249.3|28256|28236|29
1615358700000|2021-03-10 06:45:00|28260.5|28240.5|28252.8|28232.8|28264|28244|28252.8|28232.8|35
1615359000000|2021-03-10 06:50:00|28252.9|28232.9|28256|28236|28260.8|28240.8|28252.5|28232.5|22
1615359300000|2021-03-10 06:55:00|28257|28237|28246.8|28226.8|28258|28238|28246.8|28226.8|11
1615359600000|2021-03-10 07:00:00|28247.3|28227.3|28251.8|28231.8|28251.8|28231.8|28246.8|28226.8|28
1615359900000|2021-03-10 07:05:00|28250.8|28230.8|28255.8|28235.8|28270.5|28238.3|28242.5|28222.5|48
1615360200000|2021-03-10 07:10:00|28256.3|28236.3|28257.8|28237.8|28259.6|28239.6|28248.3|28228.3|43
1615360500000|2021-03-10 07:15:00|28259.3|28239.3|28271.5|28251.5|28279|28259|28259.3|28239.3|56
1615360800000|2021-03-10 07:20:00|28271|28251|28270.5|28250.5|28275|28255|28267.5|28247.5|20
1615361100000|2021-03-10 07:25:00|28270|28250|28272.8|28252.8|28302.5|28279.5|28270|28250|28
1615361400000|2021-03-10 07:30:00|28272.9|28252.9|28270.5|28250.5|28277.3|28257.3|28265.5|28245.5|23
1615361700000|2021-03-10 07:35:00|28270.2|28250.2|28262|28242|28270.2|28250.2|28257|28237|26
1615362000000|2021-03-10 07:40:00|28262.4|28242.4|28267.2|28247.2|28270.5|28250.5|28260|28240|16
1615362300000|2021-03-10 07:45:00|28265.6|28245.6|28267.5|28247.5|28270.4|28250.4|28262.3|28242.3|33
1615362600000|2021-03-10 07:50:00|28269.3|28249.3|28270.5|28250.5|28270.5|28250.5|28269.3|28249.3|5
1615362900000|2021-03-10 07:55:00|28271|28251|28272.8|28252.8|28280.5|28260.5|28271|28251|19
1615363200000|2021-03-10 08:00:00|28272.5|28252.5|28267.5|28247.5|28275.5|28255.5|28267.5|28247.5|14
1615363500000|2021-03-10 08:05:00|28268|28248|28279|28259|28283.9|28263.9|28267.5|28247.5|33
1615363800000|2021-03-10 08:10:00|28278.5|28258.5|28277|28257|28278.5|28258.5|28270.5|28250.5|17
1615364100000|2021-03-10 08:15:00|28277.5|28257.5|28279.8|28259.8|28280.3|28260.3|28274.5|28254.5|18
1615364400000|2021-03-10 08:20:00|28280.3|28260.3|28280|28260|28281|28261|28278.9|28258.9|8
1615364700000|2021-03-10 08:25:00|28284.8|28264.8|28279|28259|28285.4|28265.4|28278|28258|13
1615365000000|2021-03-10 08:30:00|28278.5|28258.5|28275|28255|28278.5|28258.5|28275|28255|6
1615365300000|2021-03-10 08:35:00|28272.5|28252.5|28271.6|28251.6|28272.5|28252.5|28271.6|28251.6|2
1615365600000|2021-03-10 08:40:00|28272.1|28252.1|28268|28248|28273|28253|28265|28245|13
1615365900000|2021-03-10 08:45:00|28268.5|28248.5|28270.5|28250.5|28273.1|28253.1|28268.5|28248.5|6
1615366200000|2021-03-10 08:50:00|28270|28250|28262.5|28242.5|28271.8|28251.8|28260.5|28240.5|18
1615366500000|2021-03-10 08:55:00|28261.5|28241.5|28255|28235|28262.3|28242.3|28252.5|28232.5|27
1615366800000|2021-03-10 09:00:00|28252.4|28232.4|28257.4|28237.4|28259.1|28239.1|28251.5|28231.5|13
1615367100000|2021-03-10 09:05:00|28257.5|28237.5|28262.5|28242.5|28265.5|28245.5|28257.5|28237.5|14
1615367400000|2021-03-10 09:10:00|28263|28243|28257.5|28237.5|28263|28243|28255|28235|7
1615367700000|2021-03-10 09:15:00|28255.5|28235.5|28260|28240|28267.7|28247.7|28255.5|28235.5|16
1615368000000|2021-03-10 09:20:00|28257.4|28237.4|28257.5|28237.5|28257.8|28237.8|28256.5|28236.5|6
1615368300000|2021-03-10 09:25:00|28258|28238|28263.1|28243.1|28263.1|28243.1|28258|28238|4
1615368600000|2021-03-10 09:30:00|28263.5|28243.5|28270.5|28250.5|28270.5|28250.5|28263.5|28243.5|6
1615369200000|2021-03-10 09:40:00|28271|28251|28270.4|28250.4|28275|28255|28270.4|28250.4|7
1615369500000|2021-03-10 09:45:00|28273|28253|28262.5|28242.5|28273|28253|28262.5|28242.5|9
1615369800000|2021-03-10 09:50:00|28261.5|28241.5|28270|28250|28271.5|28251.5|28261.5|28241.5|10
1615370100000|2021-03-10 09:55:00|28268.3|28248.3|28262.4|28242.4|28274.5|28254.5|28262.4|28242.4|16
1615370400000|2021-03-10 10:00:00|28261.2|28241.2|28262.5|28227.5|28272|28252|28252.6|28227.1|21
1615370700000|2021-03-10 10:05:00|28262.8|28227.8|28262.4|28242.4|28262.8|28242.4|28260|28227.8|4
1615371000000|2021-03-10 10:10:00|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|1
1615371300000|2021-03-10 10:15:00|28263.2|28243.2|28260|28240|28268|28248|28260|28240|8
1615371600000|2021-03-10 10:20:00|28261.8|28241.8|28265|28245|28267.5|28247.5|28261.8|28241.8|7
1615371900000|2021-03-10 10:25:00|28270|28250|28270|28250|28270|28250|28270|28250|1
1615372500000|2021-03-10 10:35:00|28270.5|28250.5|28274|28239|28274|28253.6|28268|28239|6
1615372800000|2021-03-10 10:40:00|28275|28240|28277.5|28242.5|28277.5|28242.5|28275|28240|3
1615373100000|2021-03-10 10:45:00|28267.5|28247.5|28268|28248|28268|28248|28267.5|28247.5|2
1615373400000|2021-03-10 10:50:00|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|1
1615374000000|2021-03-10 11:00:00|28276.5|28241.5|28275.8|28255.8|28276.5|28255.8|28269|28241.5|16
1615374300000|2021-03-10 11:05:00|28271.9|28251.9|28273|28253|28273|28253|28271.9|28251.9|3
1615374600000|2021-03-10 11:10:00|28277.2|28257.2|28278|28258|28278.9|28258.9|28277.2|28257.2|8
1615374900000|2021-03-10 11:15:00|28294|28259|28296.5|28261.5|28296.5|28261.5|28294|28259|3
1615375200000|2021-03-10 11:20:00|28297|28262|28285.5|28250.5|28301|28266|28285.5|28250.5|8
1615376100000|2021-03-10 11:35:00|28285.3|28250.3|28290|28255|28290|28255|28285.3|28250.3|3
1615376400000|2021-03-10 11:40:00|28290.5|28255.5|28300|28265|28300|28265|28287.5|28252.5|8
1615376700000|2021-03-10 11:45:00|28302.5|28267.5|28302.5|28267.5|28302.5|28267.5|28302.5|28267.5|1
1615377300000|2021-03-10 11:55:00|28294.3|28274.3|28297.5|28277.5|28300|28280|28294.3|28265|7
1615377600000|2021-03-10 12:00:00|28300|28280|28302.5|28282.5|28302.5|28282.5|28297|28265.8|9
1615377900000|2021-03-10 12:05:00|28301.8|28281.8|28300|28280|28303|28283|28293|28273|10
1615378200000|2021-03-10 12:10:00|28300.5|28280.5|28302.5|28282.5|28302.5|28282.5|28293|28273|5
1615378500000|2021-03-10 12:15:00|28321|28286|28302.2|28282.2|28322|28287|28301.3|28275.3|24
1615378800000|2021-03-10 12:20:00|28293|28273|28290.5|28270.5|28293|28273|28290|28270|3
1615379100000|2021-03-10 12:25:00|28291|28271|28302.5|28267.5|28305.5|28276|28291|28267.5|10
1615379400000|2021-03-10 12:30:00|28302.8|28267.8|28302.8|28267.8|28302.8|28267.8|28302.8|28267.8|1
1615380000000|2021-03-10 12:40:00|28295.8|28275.8|28295.8|28275.8|28295.8|28275.8|28295.8|28275.8|1
1615380300000|2021-03-10 12:45:00|28294.4|28274.4|28295.5|28275.5|28295.5|28275.5|28294.4|28274.4|3
1615380600000|2021-03-10 12:50:00|28295.8|28275.8|28306|28271|28306|28276|28295.5|28271|6
1615381200000|2021-03-10 13:00:00|28296.3|28276.3|28295.3|28275.3|28296.3|28276.3|28295|28275|3
1615381500000|2021-03-10 13:05:00|28295.8|28275.8|28292.5|28257.5|28295.8|28275.8|28287|28256|14
1615381800000|2021-03-10 13:10:00|28292.8|28257.8|28292.8|28257.8|28292.8|28257.8|28292.8|28257.8|1
1615382100000|2021-03-10 13:15:00|28290|28255|28290|28255|28290|28255|28290|28255|1
1615382400000|2021-03-10 13:20:00|28292.3|28257.3|28295|28260|28307|28272|28283.5|28257.3|14
1615382700000|2021-03-10 13:25:00|28295.5|28260.5|28297.5|28262.5|28297.5|28262.5|28295|28260|3
1615383000000|2021-03-10 13:30:00|28295.8|28260.8|28262.3|28227.3|28295.8|28266.2|28252.3|28217.3|34
1615383300000|2021-03-10 13:35:00|28250.5|28230.5|28283.5|28248.5|28289.3|28254.3|28247.8|28212.9|77
1615383600000|2021-03-10 13:40:00|28283.2|28248.2|28287.3|28252.3|28287.3|28252.3|28279.9|28244.9|7
1615383900000|2021-03-10 13:45:00|28285|28250|28267.1|28247.1|28285|28253|28267.1|28245|8
1615384200000|2021-03-10 13:50:00|28267.8|28247.8|28264|28229|28267.9|28247.9|28255.5|28229|24
1615384500000|2021-03-10 13:55:00|28263|28228|28250.8|28215.8|28263|28228|28246.3|28211.3|8
1615384800000|2021-03-10 14:00:00|28250|28215|28244.5|28209.5|28268.8|28233.8|28237.5|28205.5|48
1615385100000|2021-03-10 14:05:00|28245.5|28210.5|28249|28214|28249|28214|28245.5|28210.5|5
1615385400000|2021-03-10 14:10:00|28247.5|28212.5|28227.8|28207.8|28247.5|28218.4|28227.5|28202.5|17
1615385700000|2021-03-10 14:15:00|28228.3|28208.3|28257.2|28222.2|28257.2|28222.2|28228.3|28208.3|18
1615386000000|2021-03-10 14:20:00|28254.9|28219.9|28253.5|28218.5|28254.9|28219.9|28250.5|28215.5|9
1615386300000|2021-03-10 14:25:00|28253|28218|28247.5|28227.5|28253.5|28232.5|28246.5|28218|23
1615386600000|2021-03-10 14:30:00|28248.5|28228.5|28255.5|28235.5|28255.5|28235.5|28247.5|28227.5|10
1615386900000|2021-03-10 14:35:00|28256|28236|28273|28238|28277.5|28242.5|28256|28236|9
1615387200000|2021-03-10 14:40:00|28262.5|28242.5|28263|28243|28270.4|28248|28260.1|28230.1|36
1615387500000|2021-03-10 14:45:00|28262.5|28242.5|28253|28233|28265|28245|28250.5|28230.5|27
1615387800000|2021-03-10 14:50:00|28251.5|28231.5|28257.5|28237.5|28274.8|28245.4|28251.5|28231.5|32
1615388100000|2021-03-10 14:55:00|28258.5|28238.5|28281.5|28246.5|28281.5|28246.5|28258.5|28238.5|8
1615388400000|2021-03-10 15:00:00|28279.5|28244.5|28284|28249|28284.5|28249.5|28278.5|28243.5|10
1615388700000|2021-03-10 15:05:00|28281.8|28246.8|28271.5|28236.5|28281.8|28246.8|28271.5|28236.5|20
1615389000000|2021-03-10 15:10:00|28272|28237|28277|28242|28280|28245.3|28264|28237|6
1615389300000|2021-03-10 15:15:00|28277.5|28242.5|28280|28245|28280|28255|28269.5|28242|8
1615389600000|2021-03-10 15:20:00|28280.5|28245.5|28280.5|28245.5|28280.5|28245.5|28280.5|28245.5|1
1615389900000|2021-03-10 15:25:00|28280|28245|28308.5|28273.5|28310|28275|28275.7|28242.5|23
1615390200000|2021-03-10 15:30:00|28307.5|28272.5|28309.5|28274.5|28322.5|28295.5|28300|28265|38
1615390500000|2021-03-10 15:35:00|28309|28274|28320.5|28285.5|28321|28292|28297.1|28269.1|33
1615390800000|2021-03-10 15:40:00|28320|28285|28298.5|28263.5|28320|28285|28296.9|28263|32
1615391100000|2021-03-10 15:45:00|28303.8|28268.8|28300.7|28265.7|28305.3|28272.5|28287.4|28259.3|32
1615391400000|2021-03-10 15:50:00|28302.5|28267.5|28297|28277|28302.5|28279|28293.5|28267|16
1615391700000|2021-03-10 15:55:00|28296.5|28276.5|28282|28262|28296.5|28276.5|28281|28251|26
1615392000000|2021-03-10 16:00:00|28282.5|28262.5|28287.5|28267.5|28288.5|28268.5|28282.5|28262.5|17
1615392300000|2021-03-10 16:05:00|28288|28268|28292|28272|28293|28273|28287.5|28267.5|19
1615392600000|2021-03-10 16:10:00|28295|28275|28291|28271|28295|28275|28291|28271|8
1615392900000|2021-03-10 16:15:00|28290.5|28270.5|28295|28275|28295|28275|28290|28270|18
1615393200000|2021-03-10 16:20:00|28295.5|28275.5|28303|28283|28303|28283|28295.5|28275.5|5
1615393500000|2021-03-10 16:25:00|28301.5|28281.5|28302.5|28282.5|28308.5|28288.5|28300|28280|32
1615393800000|2021-03-10 16:30:00|28302.7|28282.7|28297.5|28277.5|28310|28289|28296.7|28274.5|15
1615394100000|2021-03-10 16:35:00|28294|28274|28293|28273|28297.2|28277.2|28293|28273|9
1615394400000|2021-03-10 16:40:00|28292.5|28272.5|28294|28274|28298.5|28278.5|28292.5|28272.5|9
1615394700000|2021-03-10 16:45:00|28295|28275|28291|28271|28295.2|28275.2|28291|28271|10
1615395000000|2021-03-10 16:50:00|28287|28267|28289.5|28269.5|28289.5|28269.5|28286|28266|11
1615395300000|2021-03-10 16:55:00|28288|28268|28294.5|28274.5|28294.5|28274.5|28287|28267|9
1615395600000|2021-03-10 17:00:00|28288.2|28268.2|28281|28261|28288.5|28268.5|28281|28261|9
1615395900000|2021-03-10 17:05:00|28281.7|28261.7|28292.5|28257.5|28295|28261.7|28271.2|28241|26
1615396200000|2021-03-10 17:10:00|28291.4|28256.4|28283.5|28263.5|28291.4|28263.5|28282|28255.9|6
1615396500000|2021-03-10 17:15:00|28284|28264|28284|28264|28284|28264|28284|28264|1
1615396800000|2021-03-10 17:20:00|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|1
1615397100000|2021-03-10 17:25:00|28278|28258|28278|28258|28278|28258|28278|28258|1
1615397400000|2021-03-10 17:30:00|28278.3|28258.3|28284.5|28264.5|28285|28265|28278|28258|6
1615397700000|2021-03-10 17:35:00|28284|28264|28263|28228|28284|28264|28262|28227|29
1615398000000|2021-03-10 17:40:00|28262.5|28227.5|28259.5|28239.5|28269.6|28240|28256|28227.5|30
1615398300000|2021-03-10 17:45:00|28259|28239|28252.5|28232.5|28259|28239|28252.5|28232.5|18
1615398600000|2021-03-10 17:50:00|28254.5|28234.5|28262.5|28242.5|28272.5|28245.5|28252.5|28232.5|20
1615398900000|2021-03-10 17:55:00|28263|28243|28263|28243|28263|28243|28258|28238|4
1615399200000|2021-03-10 18:00:00|28260|28240|28256.5|28221.5|28275.5|28240.5|28256.5|28221.5|10
1615399500000|2021-03-10 18:05:00|28255.5|28220.5|28244.1|28209.1|28255.5|28220.5|28244.1|28209.1|22
1615399800000|2021-03-10 18:10:00|28246.6|28211.6|28242.1|28207.1|28246.6|28211.6|28238.5|28203.5|26
1615400100000|2021-03-10 18:15:00|28245.5|28210.5|28245.5|28210.5|28250.5|28215.5|28241.6|28206.6|22
1615400400000|2021-03-10 18:20:00|28246|28211|28244.9|28209.9|28246.4|28211.4|28244.9|28209.9|3
1615400700000|2021-03-10 18:25:00|28245|28210|28245.5|28210.5|28245.5|28210.5|28241.5|28206.5|13
1615401900000|2021-03-10 18:45:00|28242|28207|28250|28215|28250|28215|28242|28207|4
1615402200000|2021-03-10 18:50:00|28247.5|28212.5|28250|28215|28253|28223|28238|28210.5|10
1615402500000|2021-03-10 18:55:00|28250.5|28215.5|28245.5|28210.5|28250.5|28223|28243|28210.5|7
1615402800000|2021-03-10 19:00:00|28243|28208|28245|28210|28245|28210|28243|28208|2
1615403100000|2021-03-10 19:05:00|28242.5|28207.5|28255|28220|28255.5|28220.5|28242.5|28207.5|7
1615403400000|2021-03-10 19:10:00|28250|28215|28238|28203|28255.5|28223|28238|28203|7
1615403700000|2021-03-10 19:15:00|28240|28205|28240.5|28205.5|28243|28208|28240|28205|3
1615404000000|2021-03-10 19:20:00|28235.5|28200.5|28240.5|28205.5|28240.5|28205.5|28235.5|28200.5|5
1615404300000|2021-03-10 19:25:00|28235.5|28200.5|28237.5|28202.5|28240.5|28205.5|28235.5|28200.5|3
1615404600000|2021-03-10 19:30:00|28235.5|28200.5|28240|28205|28240.5|28205.5|28235.5|28200.5|4
1615404900000|2021-03-10 19:35:00|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|1
1615405200000|2021-03-10 19:40:00|28243|28208|28240|28205|28243|28212.5|28232.5|28205|5
1615405500000|2021-03-10 19:45:00|28237.5|28202.5|28232.5|28197.5|28240.5|28205.5|28232.5|28197.5|6
1615405800000|2021-03-10 19:50:00|28235|28200|28235|28200|28235|28200|28235|28200|1
1615406100000|2021-03-10 19:55:00|28240.5|28205.5|28245.5|28210.5|28245.5|28210.5|28240.5|28205.5|3
1615406400000|2021-03-10 20:00:00|28245|28210|28235|28215|28245|28215|28235|28210|2
1615406700000|2021-03-10 20:05:00|28238|28218|28238|28218|28238|28218|28238|28218|1
1615407300000|2021-03-10 20:15:00|28235|28215|28233|28213|28235|28215|28230|28210|3
1615407600000|2021-03-10 20:20:00|28237.5|28217.5|28235.5|28215.5|28237.5|28217.5|28235.5|28215.5|2
1615407900000|2021-03-10 20:25:00|28236|28216|28236|28216|28236|28216|28236|28216|1
1615408200000|2021-03-10 20:30:00|28235.5|28215.5|28235.5|28215.5|28235.5|28215.5|28235.5|28215.5|1
1615408800000|2021-03-10 20:40:00|28236.5|28216.5|28235|28215|28240.5|28220.5|28233.5|28213.5|13
1615409100000|2021-03-10 20:45:00|28234.5|28214.5|28235.5|28215.5|28237|28217|28233|28213|16
1615409400000|2021-03-10 20:50:00|28235|28215|28235.5|28215.5|28235.5|28215.5|28235|28215|2
1615409700000|2021-03-10 20:55:00|28235|28215|28234.5|28214.5|28235.5|28215.5|28225|28197.5|18
1615429800000|2021-03-11 02:30:00|28105|28085|28092.5|28072.5|28105|28085|28092.5|28072.5|21
1615430100000|2021-03-11 02:35:00|28093|28073|28090.5|28070.5|28093.5|28073.5|28090|28070|16
1615430400000|2021-03-11 02:40:00|28088|28068|28100.5|28080.5|28102|28082|28087|28067|56
1615430700000|2021-03-11 02:45:00|28103|28083|28105|28085|28105|28085|28099|28079|16
1615431000000|2021-03-11 02:50:00|28106.3|28086.3|28117.7|28097.7|28129|28109|28105|28085|54
1615431300000|2021-03-11 02:55:00|28118|28098|28127|28107|28128|28108|28118|28098|118
1615431600000|2021-03-11 03:00:00|28126.2|28106.2|28125|28105|28129.6|28109.6|28118.3|28098.3|50
1615431900000|2021-03-11 03:05:00|28125.5|28105.5|28120.5|28100.5|28125.5|28105.5|28118.5|28098.5|13
1615432200000|2021-03-11 03:10:00|28119|28099|28119.8|28099.8|28120.5|28100.5|28115|28095|16
1615432500000|2021-03-11 03:15:00|28120|28100|28118.4|28098.4|28120|28100|28108.6|28088.6|31
1615432800000|2021-03-11 03:20:00|28117.9|28097.9|28116|28096|28117.9|28097.9|28114.5|28094.5|26
1615433100000|2021-03-11 03:25:00|28118|28098|28116.5|28096.5|28118|28098|28116|28096|8
1615433400000|2021-03-11 03:30:00|28117|28097|28128|28108|28128|28108|28116.5|28096.5|13
1615433700000|2021-03-11 03:35:00|28125|28105|28129.5|28109.5|28129.5|28109.5|28125|28105|10
1615434000000|2021-03-11 03:40:00|28129|28109|28131.3|28111.3|28131.5|28111.5|28126.2|28106.2|47
1615434300000|2021-03-11 03:45:00|28130.8|28110.8|28125|28105|28130.8|28110.8|28122.5|28102.5|19
1615434600000|2021-03-11 03:50:00|28125.5|28105.5|28122.5|28102.5|28125.5|28105.5|28122.3|28102.3|5
1615434900000|2021-03-11 03:55:00|28121.6|28101.6|28125.5|28105.5|28125.5|28105.5|28117.5|28097.5|10
1615435200000|2021-03-11 04:00:00|28125|28105|28125.5|28105.5|28125.5|28105.5|28125|28105|2
1615435500000|2021-03-11 04:05:00|28126.7|28106.7|28123.3|28103.3|28126.7|28106.7|28122.8|28102.8|9
1615435800000|2021-03-11 04:10:00|28125.5|28105.5|28122.2|28102.2|28125.5|28105.5|28117.5|28097.5|18
1615436100000|2021-03-11 04:15:00|28122.5|28102.5|28125|28105|28126|28106|28122.5|28102.5|6
1615436400000|2021-03-11 04:20:00|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|1
1615436700000|2021-03-11 04:25:00|28125|28105|28125|28105|28125|28105|28125|28105|1
1615437300000|2021-03-11 04:35:00|28120.5|28100.5|28120.5|28100.5|28120.5|28100.5|28120.5|28100.5|1
1615437600000|2021-03-11 04:40:00|28121.5|28101.5|28120.5|28100.5|28122.5|28102.5|28118|28098|9
1615437900000|2021-03-11 04:45:00|28118.9|28098.9|28120.5|28100.5|28120.5|28100.5|28118.9|28098.9|4
1615438200000|2021-03-11 04:50:00|28121.7|28101.7|28120.5|28100.5|28124.4|28104.4|28117.8|28097.8|11
1615438500000|2021-03-11 04:55:00|28122.2|28102.2|28120.5|28100.5|28122.5|28102.5|28117.8|28097.8|7
1615439100000|2021-03-11 05:05:00|28118.8|28098.8|28117.8|28097.8|28118.8|28098.8|28117.8|28097.8|2
1615439400000|2021-03-11 05:10:00|28117.5|28097.5|28117.5|28097.5|28117.5|28097.5|28117.5|28097.5|1
1615439700000|2021-03-11 05:15:00|28116.6|28096.6|28115.5|28095.5|28117.5|28097.5|28115|28095|7
1615440000000|2021-03-11 05:20:00|28115|28095|28110.5|28090.5|28115|28095|28107.5|28087.5|7
1615440600000|2021-03-11 05:30:00|28111.3|28091.3|28114.5|28094.5|28116.8|28096.8|28111.3|28091.3|8
1615440900000|2021-03-11 05:35:00|28114|28094|28115.5|28095.5|28115.8|28095.8|28114|28094|4
1615441200000|2021-03-11 05:40:00|28116|28096|28126.3|28106.3|28131|28111|28114.4|28094.4|28
1615441500000|2021-03-11 05:45:00|28126.8|28106.8|28126.3|28106.3|28128.4|28108.4|28119|28099|13
1615441800000|2021-03-11 05:50:00|28120|28100|28116|28096|28120|28100|28116|28096|10
1615442100000|2021-03-11 05:55:00|28114|28094|28106.5|28086.5|28114|28094|28105.6|28085.6|6
1615442400000|2021-03-11 06:00:00|28107|28087|28108|28088|28115|28095|28107|28087|25
1615442700000|2021-03-11 06:05:00|28107.5|28087.5|28113|28093|28113|28093|28107.5|28087.5|7
1615443000000|2021-03-11 06:10:00|28115|28095|28116.3|28096.3|28120.5|28100.5|28112.8|28092.8|21
1615443300000|2021-03-11 06:15:00|28116.8|28096.8|28112.5|28092.5|28117.6|28097.6|28110|28090|18
1615443600000|2021-03-11 06:20:00|28111.6|28091.6|28112.8|28092.8|28117.5|28097.5|28111.6|28091.6|13
1615443900000|2021-03-11 06:25:00|28112.5|28092.5|28115|28095|28115.5|28095.5|28112.5|28092.5|8
1615444200000|2021-03-11 06:30:00|28113.9|28093.9|28135.3|28115.3|28136.5|28116.5|28113.9|28093.9|56
1615444500000|2021-03-11 06:35:00|28132.8|28112.8|28155|28135|28155|28135|28132.8|28112.8|54
1615444800000|2021-03-11 06:40:00|28154|28134|28170.3|28150.3|28178.4|28158.4|28152.4|28132.4|54
1615445100000|2021-03-11 06:45:00|28173.2|28153.2|28157.3|28137.3|28173.2|28153.2|28149.7|28129.7|24
1615445400000|2021-03-11 06:50:00|28158.9|28138.9|28157.5|28137.5|28158.9|28138.9|28157.5|28137.5|4
1615446000000|2021-03-11 07:00:00|28158.4|28138.4|28158|28138|28160.5|28140.5|28157.5|28137.5|14
1615446300000|2021-03-11 07:05:00|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|1
1615446600000|2021-03-11 07:10:00|28154.5|28134.5|28145|28125|28160.5|28137.5|28142.5|28122.5|33
1615446900000|2021-03-11 07:15:00|28143.2|28123.2|28138.3|28118.3|28145.8|28123.2|28134.3|28109|31
1615447200000|2021-03-11 07:20:00|28137.8|28117.8|28120.8|28100.8|28137.8|28117.8|28117.9|28092.5|34
1615447500000|2021-03-11 07:25:00|28122.3|28102.3|28125.2|28105.2|28140.5|28108.6|28121.1|28101.1|30
1615447800000|2021-03-11 07:30:00|28127|28107|28120|28100|28131.3|28111.3|28120|28100|30
1615448100000|2021-03-11 07:35:00|28121.8|28101.8|28126.7|28106.7|28150.8|28115.8|28121.8|28098|42
1615448400000|2021-03-11 07:40:00|28127.5|28107.5|28127.5|28107.5|28133|28112.2|28122.7|28098|13
1615448700000|2021-03-11 07:45:00|28122.8|28102.8|28136.6|28116.6|28137.9|28117.9|28122.8|28102.8|23
1615449000000|2021-03-11 07:50:00|28135.3|28115.3|28135.2|28115.2|28153.5|28119.8|28133|28113|18
1615449300000|2021-03-11 07:55:00|28135.5|28115.5|28140.3|28120.3|28141|28121|28135|28115|16
1615449600000|2021-03-11 08:00:00|28140|28120|28137.4|28117.4|28140|28120|28137.4|28117.4|17
1615449900000|2021-03-11 08:05:00|28137.5|28117.5|28137.8|28117.8|28145.3|28125.3|28137.5|28117.5|16
1615450200000|2021-03-11 08:10:00|28132.8|28112.8|28142.2|28122.2|28142.2|28122.2|28132.8|28112.8|9
1615450500000|2021-03-11 08:15:00|28142.3|28122.3|28140.3|28120.3|28142.3|28122.3|28135|28115|20
1615450800000|2021-03-11 08:20:00|28139.8|28119.8|28137.4|28117.4|28139.8|28119.8|28135.2|28115.2|8
1615451100000|2021-03-11 08:25:00|28135|28115|28121.5|28101.5|28135|28115|28119.7|28099.7|17
1615451400000|2021-03-11 08:30:00|28123|28103|28135|28100|28135|28104|28120|28099.5|23
1615451700000|2021-03-11 08:35:00|28135.5|28100.5|28132.5|28112.5|28143|28114.8|28132.5|28100.5|6
1615452000000|2021-03-11 08:40:00|28127.5|28107.5|28126|28106|28133|28108|28122|28097.5|16
1615452300000|2021-03-11 08:45:00|28127.5|28107.5|28129.7|28109.7|28132.2|28112.2|28125.5|28105.5|37
1615452600000|2021-03-11 08:50:00|28129.2|28109.2|28133|28113|28135|28115|28126|28106|23
1615452900000|2021-03-11 08:55:00|28135|28115|28129.3|28109.3|28135|28115|28125.7|28105.7|11
1615453200000|2021-03-11 09:00:00|28129|28109|28121.4|28101.4|28133.1|28113.1|28121.4|28101.4|22
1615453500000|2021-03-11 09:05:00|28121|28101|28117.5|28097.5|28121.5|28101.5|28110.9|28090.9|25
1615453800000|2021-03-11 09:10:00|28117|28097|28112|28092|28117|28097|28111|28091|16
1615454100000|2021-03-11 09:15:00|28111.4|28091.4|28085|28065|28111.4|28091.4|28083.8|28063.8|34
1615454400000|2021-03-11 09:20:00|28084.4|28064.4|28075.5|28055.5|28092.5|28067.4|28075|28050|55
1615454700000|2021-03-11 09:25:00|28076.7|28056.7|28086|28066|28094.1|28074.1|28076.7|28056.7|39
1615455000000|2021-03-11 09:30:00|28085.5|28065.5|28092.4|28072.4|28095.3|28075.3|28085.3|28065.3|29
1615455300000|2021-03-11 09:35:00|28093.7|28073.7|28089.7|28069.7|28095.2|28075.2|28086.4|28066.4|26
1615455600000|2021-03-11 09:40:00|28088.2|28068.2|28087.7|28067.7|28091.3|28071.3|28086.2|28066.2|11
1615455900000|2021-03-11 09:45:00|28088|28068|28084.7|28064.7|28090.2|28070.2|28084.7|28064.7|10
1615456200000|2021-03-11 09:50:00|28088.7|28068.7|28087.7|28067.7|28088.7|28068.7|28087.7|28067.7|3
1615456500000|2021-03-11 09:55:00|28085.5|28065.5|28081.4|28061.4|28085.5|28065.5|28081.2|28061.2|5
1615456800000|2021-03-11 10:00:00|28082.4|28062.4|28090.9|28070.9|28091.6|28071.6|28082.4|28062.4|19
1615457100000|2021-03-11 10:05:00|28090|28070|28091.2|28071.2|28095|28075|28087.8|28067.8|47
1615457400000|2021-03-11 10:10:00|28091.1|28071.1|28085|28065|28092.4|28072.4|28085|28065|13
1615457700000|2021-03-11 10:15:00|28084.3|28064.3|28082|28047|28084.3|28064.3|28079|28046|10
1615458000000|2021-03-11 10:20:00|28081.8|28046.8|28081.3|28046.3|28081.8|28046.8|28081.3|28046.3|2
1615458600000|2021-03-11 10:30:00|28080.3|28045.3|28082.5|28047.5|28082.5|28047.5|28080.3|28045.3|2
1615458900000|2021-03-11 10:35:00|28082.8|28047.8|28086.3|28051.3|28086.8|28051.8|28082.8|28047.8|4
1615459200000|2021-03-11 10:40:00|28085.8|28050.8|28084.9|28049.9|28085.8|28050.8|28084.9|28049.9|2
1615459500000|2021-03-11 10:45:00|28087.5|28052.5|28089|28054|28089|28054|28087.5|28052.5|2
1615459800000|2021-03-11 10:50:00|28089.5|28054.5|28108|28073|28108.8|28073.8|28086.2|28054.5|24
1615460100000|2021-03-11 10:55:00|28107.8|28072.8|28107.8|28072.8|28107.8|28072.8|28107.8|28072.8|1
1615460400000|2021-03-11 11:00:00|28095.8|28075.8|28095|28075|28095.8|28075.8|28095|28075|2
1615460700000|2021-03-11 11:05:00|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|1
1615461000000|2021-03-11 11:10:00|28095|28075|28100.5|28065.5|28100.6|28075|28086.1|28065.1|15
1615461300000|2021-03-11 11:15:00|28099.9|28064.9|28100|28065|28100.5|28065.5|28099.9|28064.9|3
1615461600000|2021-03-11 11:20:00|28099|28064|28095.8|28060.8|28099|28064|28095.5|28060.5|4
1615461900000|2021-03-11 11:25:00|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|1
1615462200000|2021-03-11 11:30:00|28099.9|28064.9|28112.5|28077.5|28112.5|28078.5|28098|28064.9|6
1615462500000|2021-03-11 11:35:00|28107.5|28087.5|28075.8|28055.8|28107.5|28087.5|28075.8|28047.8|24
1615462800000|2021-03-11 11:40:00|28077.8|28057.8|28078.8|28058.8|28085|28058.8|28072.9|28044.4|25
1615463100000|2021-03-11 11:45:00|28072.8|28052.8|28065|28045|28080|28052.9|28063.4|28042.5|12
1615463400000|2021-03-11 11:50:00|28067.4|28047.4|28067.4|28047.4|28067.4|28047.4|28065|28045|3
1615463700000|2021-03-11 11:55:00|28068.5|28048.5|28094.9|28059.9|28094.9|28059.9|28068.5|28048.5|14
1615464000000|2021-03-11 12:00:00|28092.3|28057.3|28090.8|28055.8|28092.3|28057.3|28090.8|28055.8|2
1615464300000|2021-03-11 12:05:00|28092.3|28057.3|28087.5|28052.5|28092.3|28057.3|28087.5|28052.5|2
1615464900000|2021-03-11 12:15:00|28092.5|28057.5|28084.3|28064.3|28092.5|28067.8|28084.3|28057.3|8
1615465200000|2021-03-11 12:20:00|28085|28065|28087.6|28067.6|28087.6|28067.6|28085|28065|6
1615466100000|2021-03-11 12:35:00|28083.8|28063.8|28082.7|28062.7|28083.8|28063.8|28077.7|28057.7|24
1615466400000|2021-03-11 12:40:00|28082.5|28062.5|28090|28055|28090|28062.5|28082.5|28055|2
1615466700000|2021-03-11 12:45:00|28084|28064|28092.8|28057.8|28092.8|28067.6|28082.7|28057.8|8
1615467300000|2021-03-11 12:55:00|28085.3|28050.3|28082.2|28062.2|28090|28062.4|28077.4|28050.3|21
1615467600000|2021-03-11 13:00:00|28081.8|28061.8|28085|28065|28087.2|28067.2|28077.4|28057.4|20
1615467900000|2021-03-11 13:05:00|28082.5|28062.5|28082.4|28062.4|28082.5|28062.5|28082.4|28062.4|2
1615468200000|2021-03-11 13:10:00|28080|28060|28080|28045|28080|28060|28078.8|28044.3|5
1615468500000|2021-03-11 13:15:00|28080.5|28045.5|28082.5|28047.5|28082.5|28047.5|28080.5|28045.5|2
1615468800000|2021-03-11 13:20:00|28082.8|28047.8|28077.5|28057.5|28082.8|28062.5|28077.4|28047.8|43
1615469100000|2021-03-11 13:25:00|28080|28060|28095|28060|28095.5|28062.4|28080|28055|12
1615469400000|2021-03-11 13:30:00|28094.9|28059.9|28102.3|28067.3|28102.3|28067.3|28094.9|28059.9|12
1615469700000|2021-03-11 13:35:00|28102|28067|28105|28070|28106.8|28071.8|28102|28067|5
1615470600000|2021-03-11 13:50:00|28107.6|28072.6|28102.5|28067.5|28107.6|28072.6|28102.5|28067.5|6
1615470900000|2021-03-11 13:55:00|28093|28073|28107.5|28072.5|28107.5|28073|28093|28065|7
1615471200000|2021-03-11 14:00:00|28107.6|28072.6|28100|28080|28122|28092.3|28100|28072.5|42
1615471500000|2021-03-11 14:05:00|28102.5|28082.5|28107.5|28087.5|28107.5|28087.5|28102.5|28082.5|4
1615471800000|2021-03-11 14:10:00|28105.3|28085.3|28102.1|28082.1|28108.8|28088.8|28102.1|28082.1|9
1615472100000|2021-03-11 14:15:00|28102.6|28082.6|28099.6|28079.6|28102.6|28082.6|28099.6|28079.6|4
1615472400000|2021-03-11 14:20:00|28104.6|28084.6|28104.6|28084.6|28104.6|28084.6|28104.6|28084.6|1
1615472700000|2021-03-11 14:25:00|28107.1|28087.1|28115.2|28095.2|28120.5|28095.2|28107.1|28085.5|8
1615473000000|2021-03-11 14:30:00|28114.7|28094.7|28115.5|28080.5|28115.5|28094.7|28108|28080.5|4
1615473300000|2021-03-11 14:35:00|28112.1|28092.1|28119.7|28099.7|28123.9|28102.9|28112.1|28084.8|37
1615473600000|2021-03-11 14:40:00|28119.9|28099.9|28120.7|28100.7|28122.2|28102.2|28118.4|28098.4|11
1615473900000|2021-03-11 14:45:00|28114|28094|28119.2|28084.2|28124.9|28098|28108.9|28078.9|22
1615474200000|2021-03-11 14:50:00|28119.5|28084.5|28118.7|28083.7|28119.5|28084.5|28118.7|28083.7|3
1615474500000|2021-03-11 14:55:00|28108|28088|28114.2|28079.2|28119.2|28088|28108|28079.2|9
1615474800000|2021-03-11 15:00:00|28100.9|28080.9|28099.5|28079.5|28113|28085|28097.7|28073|25
1615475100000|2021-03-11 15:05:00|28100.5|28080.5|28105.1|28085.1|28105.1|28085.1|28100.5|28080.5|6
1615475400000|2021-03-11 15:10:00|28103.9|28083.9|28101.5|28081.5|28103.9|28083.9|28101.5|28081.5|3
1615475700000|2021-03-11 15:15:00|28102|28082|28125.9|28090.9|28125.9|28090.9|28102|28082|12
1615476000000|2021-03-11 15:20:00|28124.9|28089.9|28116.4|28081.4|28125.9|28090.9|28116.4|28081.4|10
1615476300000|2021-03-11 15:25:00|28115.9|28080.9|28108|28088|28116.4|28088.5|28101.7|28075.5|28
1615476600000|2021-03-11 15:30:00|28115|28080|28106|28086|28115|28086|28101.5|28078.7|16
1615476900000|2021-03-11 15:35:00|28106.5|28086.5|28104.7|28084.7|28106.5|28086.5|28104|28084|7
1615477200000|2021-03-11 15:40:00|28105.2|28085.2|28104|28084|28105.2|28085.2|28103.5|28083.5|7
1615477500000|2021-03-11 15:45:00|28110.4|28075.4|28087|28052|28110.4|28075.4|28084.6|28049.6|16
1615477800000|2021-03-11 15:50:00|28088.3|28053.3|28085.7|28065.7|28088.7|28065.7|28076.2|28048.6|23
1615478100000|2021-03-11 15:55:00|28086.2|28066.2|28084.5|28064.5|28086.5|28066.5|28082|28062|17
1615478400000|2021-03-11 16:00:00|28084|28064|28087.5|28067.5|28098.4|28072.5|28082.6|28062.6|22
1615478700000|2021-03-11 16:05:00|28086.2|28066.2|28087.5|28067.5|28087.5|28067.5|28085|28065|11
1615479000000|2021-03-11 16:10:00|28090|28070|28092.5|28072.5|28105.5|28076.5|28087.6|28067.5|21
1615479300000|2021-03-11 16:15:00|28092|28072|28090.5|28070.5|28092|28072|28090.5|28070.5|3
1615479600000|2021-03-11 16:20:00|28089|28069|28087|28067|28089|28069|28087|28067|5
1615479900000|2021-03-11 16:25:00|28088.1|28068.1|28086.1|28066.1|28089.4|28069.4|28083.6|28063.6|14
1615480500000|2021-03-11 16:35:00|28083.3|28063.3|28084.4|28064.4|28084.4|28064.4|28082.3|28062.3|5
1615480800000|2021-03-11 16:40:00|28084|28064|28085|28065|28085.4|28065.4|28084|28064|7
1615481100000|2021-03-11 16:45:00|28084.5|28064.5|28079.8|28059.8|28086|28064.5|28079.8|28051|30
1615481400000|2021-03-11 16:50:00|28081|28061|28076.2|28056.2|28081.6|28061.6|28076.2|28056.2|12
1615481700000|2021-03-11 16:55:00|28076.3|28056.3|28079.4|28059.4|28089.6|28059.4|28076.2|28052|10
1615482000000|2021-03-11 17:00:00|28079.9|28059.9|28083.1|28063.1|28084.6|28064.6|28075.1|28055.1|15
1615482300000|2021-03-11 17:05:00|28082.6|28062.6|28085.4|28065.4|28085.4|28065.4|28082.6|28062.6|4
1615482900000|2021-03-11 17:15:00|28086.4|28066.4|28098.9|28063.9|28099.3|28071.3|28086.4|28061.5|10
1615483200000|2021-03-11 17:20:00|28094.6|28059.6|28089.6|28069.6|28094.6|28069.6|28089.3|28059.5|4
1615483500000|2021-03-11 17:25:00|28089.3|28069.3|28089|28069|28089.3|28069.3|28089|28069|2
1615483800000|2021-03-11 17:30:00|28089.5|28069.5|28090|28070|28090|28070|28089.5|28069.5|3
1615484100000|2021-03-11 17:35:00|28089|28069|28094|28059|28094.5|28070|28089|28058.4|8
1615484400000|2021-03-11 17:40:00|28094.5|28059.5|28082.5|28062.5|28094.5|28062.5|28082.5|28057.5|4
1615485000000|2021-03-11 17:50:00|28084.3|28064.3|28099|28064|28099.3|28064.3|28084.3|28061.7|8
1615485300000|2021-03-11 17:55:00|28100|28065|28100.3|28065.3|28100.3|28065.3|28097.5|28062.5|5
1615485600000|2021-03-11 18:00:00|28087|28067|28087.5|28052.5|28089|28067|28082.5|28052.5|13
1615485900000|2021-03-11 18:05:00|28088|28053|28080|28045|28088|28059.3|28072.3|28042.5|22
1615486200000|2021-03-11 18:10:00|28079.8|28044.8|28073|28038|28082.5|28054.5|28063.5|28037|42
1615486500000|2021-03-11 18:15:00|28066|28046|28072.5|28037.5|28074.4|28047.9|28064|28034.5|19
1615486800000|2021-03-11 18:20:00|28066|28046|28074|28054|28081.1|28054|28066|28043.5|7
1615487400000|2021-03-11 18:30:00|28066.5|28046.5|28075.6|28055.6|28081.6|28055.6|28066.5|28044|14
1615487700000|2021-03-11 18:35:00|28074.6|28054.6|28082.1|28047.1|28083|28054.6|28074.6|28047.1|3
1615488300000|2021-03-11 18:45:00|28079.9|28044.9|28074.6|28054.6|28079.9|28054.6|28070.1|28041.6|8
1615488600000|2021-03-11 18:50:00|28074.5|28054.5|28069.6|28049.6|28074.5|28054.5|28066.7|28046.7|5
1615488900000|2021-03-11 18:55:00|28069.5|28049.5|28075|28040|28075|28049.5|28067|28040|4
1615489200000|2021-03-11 19:00:00|28074.5|28039.5|28066.6|28031.6|28074.5|28039.6|28059.6|28031.1|7
1615489500000|2021-03-11 19:05:00|28055.9|28035.9|28054.6|28034.6|28055.9|28035.9|28051.2|28031.2|5
1615489800000|2021-03-11 19:10:00|28055.1|28035.1|28065.7|28030.7|28065.7|28035.1|28055.1|28029.9|4
1615490100000|2021-03-11 19:15:00|28065.3|28030.3|28065.3|28030.3|28065.3|28030.3|28065.3|28030.3|1
1615490700000|2021-03-11 19:25:00|28065|28030|28066.3|28031.3|28066.8|28040.5|28059.5|28027|10
1615491000000|2021-03-11 19:30:00|28065.3|28030.3|28066|28031|28066|28039|28047.5|28027.5|13
1615491300000|2021-03-11 19:35:00|28065|28030|28063.4|28028.4|28065|28030|28062.9|28027.9|17
1615491600000|2021-03-11 19:40:00|28065.3|28030.3|28060.5|28040.5|28066.3|28040.5|28055.5|28030.3|9
1615491900000|2021-03-11 19:45:00|28060.7|28040.7|28048.5|28028.5|28060.7|28040.7|28047.3|28027.3|21
1615492200000|2021-03-11 19:50:00|28051|28031|28052|28032|28052|28032|28050.5|28030.5|7
1615492500000|2021-03-11 19:55:00|28052.5|28032.5|28053.8|28033.8|28053.8|28033.8|28052.5|28032.5|2
1615492800000|2021-03-11 20:00:00|28053.7|28033.7|28052.5|28032.5|28054|28034|28052.5|28032.5|5
1615493400000|2021-03-11 20:10:00|28053|28033|28053|28033|28053|28033|28053|28033|1
1615493700000|2021-03-11 20:15:00|28052.5|28032.5|28052|28032|28052.5|28032.5|28048|28028|5
1615494000000|2021-03-11 20:20:00|28050.8|28030.8|28047|28027|28050.8|28030.8|28043|28023|5
1615494300000|2021-03-11 20:25:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|1
1615494900000|2021-03-11 20:35:00|28046|28026|28046|28026|28046|28026|28046|28026|1
1615495200000|2021-03-11 20:40:00|28045.5|28025.5|28045.5|28025.5|28045.5|28025.5|28045.5|28025.5|1
1615495500000|2021-03-11 20:45:00|28046|28026|28037.5|28017.5|28046.5|28026.5|28037.5|28017.5|8
1615495800000|2021-03-11 20:50:00|28038|28018|28050|28015|28050|28020.5|28036.5|28013|7
1615496100000|2021-03-11 20:55:00|28050.5|28015.5|28047.2|28012.2|28050.5|28017.5|28032.8|28002.5|15
1615516200000|2021-03-12 02:30:00|28045|28025|28045|28025|28048|28028|28042.7|28022.7|30
1615516500000|2021-03-12 02:35:00|28045.5|28025.5|28038.3|28018.3|28047.3|28027.3|28037.8|28017.8|30
1615516800000|2021-03-12 02:40:00|28038.5|28018.5|28056.8|28036.8|28057.5|28037.5|28037.8|28017.8|40
1615517100000|2021-03-12 02:45:00|28057.3|28037.3|28062.5|28042.5|28070|28049.3|28056.8|28035|29
1615517400000|2021-03-12 02:50:00|28065.3|28045.3|28070|28050|28084.6|28055|28065.3|28042|24
1615517700000|2021-03-12 02:55:00|28067|28047|28060.3|28040.3|28067|28047|28055|28035|15
1615518000000|2021-03-12 03:00:00|28060|28040|28050|28030|28060|28040|28047.5|28027.5|17
1615518300000|2021-03-12 03:05:00|28050.5|28030.5|28067.5|28032.5|28079.5|28044.5|28050.5|28027.3|21
1615518600000|2021-03-12 03:10:00|28068|28033|28052.2|28032.2|28068|28033|28050.2|28026|9
1615518900000|2021-03-12 03:15:00|28053.5|28033.5|28048|28028|28054.5|28034.5|28043|28023|21
1615519200000|2021-03-12 03:20:00|28049.5|28029.5|28050|28030|28054.5|28034.5|28047.5|28027.5|22
1615519500000|2021-03-12 03:25:00|28047.8|28027.8|28041.5|28021.5|28047.8|28027.8|28037.5|28017.5|19
1615519800000|2021-03-12 03:30:00|28042.5|28022.5|28040|28020|28042.5|28022.5|28037.5|28017.5|9
1615520100000|2021-03-12 03:35:00|28039.5|28019.5|28040|28020|28040|28020|28037|28017|4
1615520400000|2021-03-12 03:40:00|28036|28016|28036.5|28016.5|28040|28020|28035.1|28015.1|11
1615520700000|2021-03-12 03:45:00|28035|28015|28036.5|28016.5|28037|28017|28035|28015|3
1615521000000|2021-03-12 03:50:00|28036|28016|28036|28016|28036|28016|28036|28016|1
1615521300000|2021-03-12 03:55:00|28036.5|28016.5|28036|28016|28036.5|28016.5|28036|28016|2
1615521600000|2021-03-12 04:00:00|28032.5|28012.5|28029.3|28009.3|28038.5|28018.5|28018.2|27998.2|34
1615521900000|2021-03-12 04:05:00|28029.5|28009.5|28026.5|28006.5|28029.5|28009.5|28026.5|28006.5|7
1615522200000|2021-03-12 04:10:00|28021.5|28001.5|28019.5|27999.5|28022|28002|28019|27999|8
1615522500000|2021-03-12 04:15:00|28021.5|28001.5|28022.5|28002.5|28022.5|28002.5|28021.5|28001.5|2
1615522800000|2021-03-12 04:20:00|28024|28004|28026.5|28006.5|28026.5|28006.5|28024|28004|3
1615523100000|2021-03-12 04:25:00|28023.8|28003.8|28023.8|28003.8|28023.8|28003.8|28023.8|28003.8|1
1615523400000|2021-03-12 04:30:00|28024.3|28004.3|28027.2|28007.2|28027.2|28007.2|28024.3|28004.3|5
1615523700000|2021-03-12 04:35:00|28027.5|28007.5|28029.3|28009.3|28029.3|28009.3|28027.5|28007.5|2
1615524000000|2021-03-12 04:40:00|28029|28009|28032.2|28012.2|28032.2|28012.2|28029|28009|4
1615524300000|2021-03-12 04:45:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1615524900000|2021-03-12 04:55:00|28027.8|28007.8|28017.5|27997.5|28029.5|28009.5|28017.5|27997.5|12
1615525200000|2021-03-12 05:00:00|28013.2|27993.2|28014.8|27994.8|28032|27998|28011.1|27991.1|19
1615525500000|2021-03-12 05:05:00|28014.3|27994.3|28027.5|28007.5|28028.3|28008.3|28014.3|27994.3|9
1615525800000|2021-03-12 05:10:00|28028|28008|28031.5|28011.5|28047.8|28019.6|28028|28008|9
1615526100000|2021-03-12 05:15:00|28030.5|28010.5|28036.5|28016.5|28036.5|28016.5|28030.5|28010.5|4
1615526400000|2021-03-12 05:20:00|28036|28016|28034.5|28014.5|28039|28019|28033.5|28013.5|10
1615526700000|2021-03-12 05:25:00|28033.3|28013.3|28036|28016|28038.5|28018.5|28030.5|28010.5|15
1615527000000|2021-03-12 05:30:00|28037.5|28017.5|28037.5|28017.5|28041.5|28021.5|28030.5|28010.5|24
1615527300000|2021-03-12 05:35:00|28037.2|28017.2|28029.2|28009.2|28037.2|28017.2|28029.2|28009.2|5
1615527600000|2021-03-12 05:40:00|28029.5|28009.5|28041.8|28006.8|28043.7|28014.9|28029.5|28005|8
1615527900000|2021-03-12 05:45:00|28042.5|28007.5|28042.5|28022.5|28047.8|28022.5|28042.2|28007.5|10
1615528200000|2021-03-12 05:50:00|28040.6|28020.6|28050.5|28015.5|28050.5|28020.6|28040|28013|7
1615528500000|2021-03-12 05:55:00|28052.5|28017.5|28053|28018|28055.5|28020.5|28052.5|28017.5|5
1615528800000|2021-03-12 06:00:00|28055.5|28020.5|28051.5|28031.5|28055.5|28032|28047.5|28020.5|17
1615529100000|2021-03-12 06:05:00|28049.8|28029.8|28051.5|28031.5|28051.5|28031.5|28049.8|28029.8|3
1615529400000|2021-03-12 06:10:00|28052|28032|28060.5|28040.5|28066.5|28046.5|28052|28032|41
1615529700000|2021-03-12 06:15:00|28062.5|28042.5|28070.5|28050.5|28071.5|28051.5|28061|28041|44
1615530000000|2021-03-12 06:20:00|28070|28050|28077.5|28057.5|28092.8|28065.3|28067.7|28047.7|52
1615530300000|2021-03-12 06:25:00|28077.2|28057.2|28077.5|28057.5|28077.5|28057.5|28073|28053|8
1615530600000|2021-03-12 06:30:00|28078|28058|28080.5|28060.5|28082.9|28062.9|28077.7|28057.7|16
1615530900000|2021-03-12 06:35:00|28080|28060|28080.5|28060.5|28084.5|28064.5|28078|28058|26
1615531200000|2021-03-12 06:40:00|28080|28060|28077.5|28057.5|28080|28060|28070.2|28050.2|33
1615531500000|2021-03-12 06:45:00|28077.8|28057.8|28081.6|28061.6|28082.5|28062.5|28072.5|28052.5|14
1615531800000|2021-03-12 06:50:00|28082.5|28062.5|28085.5|28065.5|28085.5|28065.5|28082.5|28062.5|6
1615532100000|2021-03-12 06:55:00|28086|28066|28086.3|28066.3|28088.5|28068.5|28083|28063|13
1615532400000|2021-03-12 07:00:00|28085.8|28065.8|28085|28065|28085.8|28065.8|28085|28065|2
1615532700000|2021-03-12 07:05:00|28085.5|28065.5|28090.5|28070.5|28090.5|28070.5|28085.5|28065.5|9
1615533000000|2021-03-12 07:10:00|28087.5|28067.5|28090|28070|28090|28070|28087.5|28067.5|10
1615533300000|2021-03-12 07:15:00|28090.5|28070.5|28106|28071|28107.5|28087.5|28090.5|28067.5|40
1615533600000|2021-03-12 07:20:00|28105.5|28070.5|28110|28075|28118.4|28098.4|28102.5|28070.5|31
1615533900000|2021-03-12 07:25:00|28110.5|28075.5|28105|28085|28120.5|28090.5|28105|28075.5|14
1615534200000|2021-03-12 07:30:00|28104.5|28084.5|28102.8|28082.8|28108|28088|28102.8|28082.8|22
1615534500000|2021-03-12 07:35:00|28107.5|28087.5|28108.4|28088.4|28108.4|28088.4|28102.9|28082.9|5
1615534800000|2021-03-12 07:40:00|28107.5|28087.5|28107.7|28087.7|28117.5|28097.5|28107.5|28082.5|15
1615535100000|2021-03-12 07:45:00|28107.8|28087.8|28110.5|28075.5|28115.5|28095.5|28097.7|28075|18
1615535400000|2021-03-12 07:50:00|28110|28075|28117.5|28097.5|28133.5|28099|28107.2|28075|16
1615535700000|2021-03-12 07:55:00|28118.8|28098.8|28115.5|28095.5|28119.4|28099.4|28115.5|28095.5|16
1615536000000|2021-03-12 08:00:00|28117.3|28097.3|28140|28105|28140|28105|28117.3|28097.3|14
1615536300000|2021-03-12 08:05:00|28139.9|28104.9|28143|28108|28158.8|28128.2|28139.9|28104.9|18
1615536600000|2021-03-12 08:10:00|28135.7|28100.7|28137.5|28102.5|28137.5|28102.5|28121.5|28088|22
1615536900000|2021-03-12 08:15:00|28137|28102|28135.5|28100.5|28137|28108|28122|28100|12
1615537200000|2021-03-12 08:20:00|28122.8|28102.8|28122.8|28102.8|28126.3|28106.3|28115.5|28095.5|31
1615537500000|2021-03-12 08:25:00|28122.5|28102.5|28122.6|28102.6|28123.8|28103.8|28117.5|28097.5|45
1615537800000|2021-03-12 08:30:00|28122.5|28102.5|28138|28103|28143|28108.6|28122.5|28102.3|14
1615538100000|2021-03-12 08:35:00|28132.2|28112.2|28140.5|28105.5|28141|28112.2|28132.2|28105.5|5
1615538400000|2021-03-12 08:40:00|28141|28106|28150.5|28130.5|28167.8|28132.8|28137.3|28106|26
1615538700000|2021-03-12 08:45:00|28150.2|28130.2|28145.8|28125.8|28155.5|28132.3|28145.8|28117.5|15
1615539000000|2021-03-12 08:50:00|28146.8|28126.8|28142.5|28122.5|28147.3|28127.3|28142.5|28122.5|7
1615539300000|2021-03-12 08:55:00|28137.8|28117.8|28146|28126|28146|28126|28135.5|28115.5|20
1615539600000|2021-03-12 09:00:00|28147.5|28127.5|28151|28116|28171|28136|28144|28115.5|22
1615539900000|2021-03-12 09:05:00|28150.5|28115.5|28151|28116|28151|28116|28150.5|28115.5|2
1615540200000|2021-03-12 09:10:00|28150.5|28115.5|28162.5|28127.5|28162.5|28127.5|28146.3|28115.5|4
1615540500000|2021-03-12 09:15:00|28159.9|28124.9|28162.5|28127.5|28164.2|28129.2|28159.9|28124.9|4
1615540800000|2021-03-12 09:20:00|28163|28128|28167.5|28132.5|28167.5|28132.5|28163|28128|2
1615541100000|2021-03-12 09:25:00|28168.5|28133.5|28179.9|28144.9|28180|28145|28168.5|28133.5|6
1615541400000|2021-03-12 09:30:00|28177.5|28142.5|28172.5|28137.5|28179.9|28144.9|28162.4|28130.5|15
1615541700000|2021-03-12 09:35:00|28164.9|28129.9|28174.8|28139.8|28175|28140|28163|28128|11
1615542000000|2021-03-12 09:40:00|28177.5|28142.5|28180.5|28145.5|28180.5|28145.5|28177.5|28142.5|3
1615542300000|2021-03-12 09:45:00|28182.8|28147.8|28177.7|28157.7|28182.8|28158.7|28177.4|28147.8|6
1615542600000|2021-03-12 09:50:00|28177.5|28157.5|28190.3|28170.3|28192.3|28170.3|28177.5|28155|12
1615542900000|2021-03-12 09:55:00|28190|28170|28190|28170|28190.5|28170.5|28190|28170|3
1615543200000|2021-03-12 10:00:00|28192.3|28157.3|28192.2|28172.2|28195.4|28175.4|28185|28157|22
1615543500000|2021-03-12 10:05:00|28192.4|28172.4|28189.2|28154.2|28192.9|28172.9|28183|28150.9|27
1615543800000|2021-03-12 10:10:00|28183.9|28163.9|28185.3|28165.3|28185.3|28165.3|28183.9|28163.9|3
1615544100000|2021-03-12 10:15:00|28185.8|28165.8|28185.8|28165.8|28185.8|28165.8|28185.5|28165.5|3
1615544400000|2021-03-12 10:20:00|28180.5|28160.5|28180.5|28160.5|28180.5|28160.5|28180.5|28160.5|1
1615544700000|2021-03-12 10:25:00|28186|28151|28186|28151|28186|28151|28186|28151|1
1615545000000|2021-03-12 10:30:00|28182.8|28147.8|28175.8|28155.8|28182.8|28155.8|28175.8|28147.8|2
1615545300000|2021-03-12 10:35:00|28174.4|28154.4|28170|28135|28175.5|28154.4|28155.5|28120.5|15
1615545600000|2021-03-12 10:40:00|28170.5|28135.5|28170|28135|28170.5|28135.5|28170|28135|2
1615545900000|2021-03-12 10:45:00|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|1
1615546500000|2021-03-12 10:55:00|28171|28136|28165.5|28145.5|28172.3|28145.5|28165|28136|4
1615546800000|2021-03-12 11:00:00|28167.5|28147.5|28171|28151|28171|28151|28167.5|28147.5|9
1615547100000|2021-03-12 11:05:00|28167|28147|28172.5|28137.5|28172.5|28147|28163.3|28128.3|12
1615547400000|2021-03-12 11:10:00|28172.8|28137.8|28170|28150|28172.8|28150|28164.5|28137.8|5
1615547700000|2021-03-12 11:15:00|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|1
1615548000000|2021-03-12 11:20:00|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|1
1615549500000|2021-03-12 11:45:00|28173.5|28153.5|28183.5|28148.5|28183.5|28156|28173.5|28148.5|6
1615549800000|2021-03-12 11:50:00|28183|28148|28185|28150|28185|28158|28175.3|28145|9
1615550100000|2021-03-12 11:55:00|28180|28160|28180.8|28160.8|28180.8|28160.8|28179.4|28159.4|4
1615550400000|2021-03-12 12:00:00|28178.8|28158.8|28186|28166|28186|28166|28178|28158|11
1615550700000|2021-03-12 12:05:00|28180|28160|28183.8|28163.8|28185.3|28165.3|28177.5|28157.5|11
1615551000000|2021-03-12 12:10:00|28182.5|28162.5|28187.5|28152.5|28190|28163|28172.8|28148.5|9
1615551300000|2021-03-12 12:15:00|28176|28156|28180.8|28145.8|28184|28156|28176|28145.5|7
1615551600000|2021-03-12 12:20:00|28182.5|28147.5|28182.8|28147.8|28182.8|28147.8|28182.5|28147.5|2
1615551900000|2021-03-12 12:25:00|28183.3|28148.3|28183.3|28148.3|28183.3|28148.3|28183.3|28148.3|1
1615553100000|2021-03-12 12:45:00|28181|28146|28165.8|28145.8|28181|28146|28162.5|28137.5|15
1615553400000|2021-03-12 12:50:00|28166|28146|28172.8|28152.8|28183|28157.5|28166|28145|30
1615553700000|2021-03-12 12:55:00|28172.9|28152.9|28170.3|28150.3|28172.9|28152.9|28163.9|28143.9|21
1615554000000|2021-03-12 13:00:00|28166|28146|28165|28145|28166|28146|28165|28145|2
1615554300000|2021-03-12 13:05:00|28167|28147|28172.5|28152.5|28172.5|28152.5|28167|28147|19
1615554600000|2021-03-12 13:10:00|28175.5|28155.5|28172.5|28152.5|28175.5|28155.5|28172.5|28152.5|15
1615554900000|2021-03-12 13:15:00|28175|28155|28175.5|28155.5|28175.5|28155.5|28175|28155|4
1615555200000|2021-03-12 13:20:00|28178.5|28158.5|28175|28155|28191.3|28158.5|28167.5|28147.2|22
1615555500000|2021-03-12 13:25:00|28167.5|28147.5|28172.5|28152.5|28172.5|28152.5|28167.5|28147.5|8
1615555800000|2021-03-12 13:30:00|28170|28150|28170.3|28150.3|28177.5|28150.3|28167.5|28142.5|11
1615556100000|2021-03-12 13:35:00|28170|28150|28165|28145|28170|28150|28165|28145|2
1615556400000|2021-03-12 13:40:00|28165.5|28145.5|28164.5|28144.5|28167.5|28145.5|28155.3|28126|17
1615556700000|2021-03-12 13:45:00|28165|28145|28180|28145|28180|28152.5|28164.5|28144.5|13
1615557000000|2021-03-12 13:50:00|28180.5|28145.5|28176.3|28156.3|28184.8|28156.3|28175.8|28145|12
1615557300000|2021-03-12 13:55:00|28175|28155|28185.8|28150.8|28186.5|28157.5|28171.8|28150.8|16
1615557600000|2021-03-12 14:00:00|28187|28152|28182.8|28147.8|28187|28152|28180|28145|8
1615557900000|2021-03-12 14:05:00|28173.8|28153.8|28173.8|28153.8|28173.8|28153.8|28173.8|28153.8|1
1615558200000|2021-03-12 14:10:00|28180.3|28160.3|28187.5|28152.5|28190|28160.3|28180.3|28152.5|5
1615558500000|2021-03-12 14:15:00|28187.8|28152.8|28192.8|28157.8|28197.4|28177.4|28187.8|28152.8|9
1615558800000|2021-03-12 14:20:00|28191.8|28156.8|28180|28160|28198|28168.8|28180|28155.7|17
1615559100000|2021-03-12 14:25:00|28185.5|28150.5|28187.5|28152.5|28187.5|28155|28175|28150.5|4
1615559400000|2021-03-12 14:30:00|28181.3|28161.3|28186.3|28166.3|28195.5|28166.3|28181.3|28160.5|6
1615559700000|2021-03-12 14:35:00|28186.8|28166.8|28193.3|28173.3|28193.8|28173.8|28186.8|28166.8|12
1615560000000|2021-03-12 14:40:00|28193.8|28173.8|28185|28150|28203.5|28183.5|28175|28147.5|47
1615560300000|2021-03-12 14:45:00|28182.5|28147.5|28165|28145|28182.5|28148.8|28157.8|28137.5|15
1615560600000|2021-03-12 14:50:00|28164.6|28144.6|28165|28145|28165|28145|28164.6|28144.6|4
1615560900000|2021-03-12 14:55:00|28165.2|28145.2|28182.9|28147.9|28182.9|28152.8|28165.2|28141|5
1615561200000|2021-03-12 15:00:00|28183.7|28148.7|28178.9|28143.9|28183.7|28148.7|28178.7|28143.7|3
1615561500000|2021-03-12 15:05:00|28176.4|28141.4|28180.4|28160.4|28180.5|28160.4|28170.4|28140.4|8
1615561800000|2021-03-12 15:10:00|28192.7|28157.7|28180.4|28160.4|28192.9|28160.4|28175.9|28150.4|9
1615562100000|2021-03-12 15:15:00|28178|28158|28195.4|28160.4|28195.4|28172.6|28178|28158|8
1615562400000|2021-03-12 15:20:00|28192.9|28172.9|28201.2|28166.2|28201.4|28181.1|28191.1|28163.6|36
1615562700000|2021-03-12 15:25:00|28210.8|28175.8|28226.4|28191.4|28226.4|28191.4|28201|28175.8|26
1615563000000|2021-03-12 15:30:00|28226.1|28191.1|28219.8|28184.8|28226.1|28191.1|28219.8|28184.8|6
1615563300000|2021-03-12 15:35:00|28210.1|28175.1|28196.1|28161.1|28210.1|28175.1|28196.1|28161.1|5
1615563600000|2021-03-12 15:40:00|28195.8|28160.8|28196.1|28161.1|28196.1|28161.1|28195.8|28160.8|2
1615563900000|2021-03-12 15:45:00|28197.1|28162.1|28193|28158|28201.1|28166.1|28193|28158|4
1615564200000|2021-03-12 15:50:00|28192.5|28157.5|28204.9|28169.9|28209.3|28174.3|28192.5|28157.5|6
1615564500000|2021-03-12 15:55:00|28211.1|28176.1|28230.5|28195.5|28232.1|28198.3|28206.1|28171.1|23
1615564800000|2021-03-12 16:00:00|28226.4|28191.4|28221.2|28201.2|28237.5|28207.5|28216.4|28191.4|32
1615565100000|2021-03-12 16:05:00|28222.5|28202.5|28217.5|28182.5|28230|28210|28213.8|28179|37
1615565400000|2021-03-12 16:10:00|28219.5|28184.5|28204.1|28169.1|28223|28188|28203.3|28168.3|16
1615566000000|2021-03-12 16:20:00|28204.4|28169.4|28206.7|28171.7|28206.7|28171.7|28202.3|28167.3|6
1615566300000|2021-03-12 16:25:00|28198.9|28163.9|28189.9|28154.9|28200.9|28165.9|28188.2|28153.2|16
1615566600000|2021-03-12 16:30:00|28186.4|28151.4|28183|28148|28191.4|28157.9|28174.2|28148|20
1615566900000|2021-03-12 16:35:00|28182.5|28147.5|28182.5|28147.5|28182.5|28147.5|28182.5|28147.5|1
1615567200000|2021-03-12 16:40:00|28183|28148|28193.9|28158.9|28197.5|28162.5|28179.7|28148|9
1615567500000|2021-03-12 16:45:00|28193.7|28158.7|28169.2|28149.2|28193.7|28168.8|28169.2|28149.2|19
1615567800000|2021-03-12 16:50:00|28169.3|28149.3|28164.1|28129.1|28169.3|28149.3|28156.7|28121.7|24
1615568100000|2021-03-12 16:55:00|28158.9|28138.9|28173.7|28138.7|28173.7|28140.2|28158.9|28135.5|5
1615568400000|2021-03-12 17:00:00|28174.3|28139.3|28170|28135|28176.4|28149.1|28164.3|28135|12
1615568700000|2021-03-12 17:05:00|28172.5|28137.5|28172.5|28137.5|28172.5|28137.5|28172.5|28137.5|1
1615569000000|2021-03-12 17:10:00|28173|28138|28172|28137|28173|28138|28172|28137|2
1615569300000|2021-03-12 17:15:00|28172.5|28137.5|28170|28135|28172.5|28137.5|28170|28135|5
1615570200000|2021-03-12 17:30:00|28170.4|28135.4|28170|28135|28170.4|28135.4|28170|28135|3
1615570500000|2021-03-12 17:35:00|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|1
1615570800000|2021-03-12 17:40:00|28168.7|28133.7|28170.5|28135.5|28170.7|28135.7|28168.7|28133.7|3
1615571100000|2021-03-12 17:45:00|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|1
1615571700000|2021-03-12 17:55:00|28168|28133|28175|28140|28182.1|28147.7|28155|28128|12
1615572000000|2021-03-12 18:00:00|28180.5|28145.5|28177.5|28142.5|28183|28148|28177.5|28142.5|9
1615572300000|2021-03-12 18:05:00|28178|28143|28177.5|28142.5|28180|28145|28177.5|28142.5|6
1615572600000|2021-03-12 18:10:00|28175.5|28140.5|28163|28143|28175.5|28143|28163|28140.5|2
1615572900000|2021-03-12 18:15:00|28162.5|28142.5|28168|28133|28168|28142.5|28160|28130.5|5
1615573200000|2021-03-12 18:20:00|28165.5|28130.5|28165.5|28130.5|28165.5|28130.5|28165.5|28130.5|1
1615573800000|2021-03-12 18:30:00|28168|28133|28162.5|28127.5|28168|28133|28162.5|28127.5|3
1615574100000|2021-03-12 18:35:00|28165|28130|28162.5|28127.5|28165|28130|28162.5|28127.5|2
1615574700000|2021-03-12 18:45:00|28168|28133|28168|28133|28168|28140.5|28160|28127.5|7
1615575000000|2021-03-12 18:50:00|28162.5|28127.5|28162.5|28127.5|28162.5|28127.5|28162.5|28127.5|1
1615575300000|2021-03-12 18:55:00|28165|28130|28165|28130|28165|28130|28165|28130|1
1615575600000|2021-03-12 19:00:00|28162.5|28127.5|28165|28130|28165|28130|28162.5|28127.5|2
1615576200000|2021-03-12 19:10:00|28155|28135|28155.5|28135.5|28155.5|28135.5|28155|28135|2
1615578000000|2021-03-12 19:40:00|28157.5|28137.5|28157.5|28137.5|28158|28138|28157.5|28137.5|3
1615578300000|2021-03-12 19:45:00|28155|28135|28155|28135|28155|28135|28155|28135|1
1615578900000|2021-03-12 19:55:00|28157.5|28137.5|28160.5|28140.5|28160.5|28140.5|28157.5|28137.5|5
1615579200000|2021-03-12 20:00:00|28163|28143|28178|28143|28182.5|28152.5|28160|28137.5|8
1615579500000|2021-03-12 20:05:00|28180.5|28145.5|28180.5|28145.5|28180.5|28145.5|28177.5|28142.5|3
1615579800000|2021-03-12 20:10:00|28177.5|28142.5|28190|28154|28192|28157|28177.5|28142.5|13
1615580100000|2021-03-12 20:15:00|28190.5|28155|28181|28142.5|28190.5|28155.5|28180|28142.5|7
1615580400000|2021-03-12 20:20:00|28186.3|28143|28190.5|28155.5|28190.8|28155.8|28186.3|28143|7
1615580700000|2021-03-12 20:25:00|28187.5|28152.5|28185.5|28150.5|28187.5|28152.5|28185.5|28150.5|2
1615581000000|2021-03-12 20:30:00|28185|28150|28185|28150|28185|28150|28185|28150|1
1615581300000|2021-03-12 20:35:00|28182.5|28147.5|28175|28155|28182.5|28155|28175|28147.5|2
1615581600000|2021-03-12 20:40:00|28169|28134|28170.5|28135.5|28170.5|28135.5|28169|28134|3
1615581900000|2021-03-12 20:45:00|28170|28135|28170.5|28135.5|28170.5|28135.5|28165|28130|4
1615582200000|2021-03-12 20:50:00|28170|28135|28172.5|28137.5|28172.5|28137.5|28170|28135|2
1615582500000|2021-03-12 20:55:00|28180.5|28145.5|28180|28145|28180.5|28145.5|28180|28145|2
1615775400000|2021-03-15 02:30:00|28124|28104|28123.4|28103.4|28125.3|28105.3|28118|28098|21
1615775700000|2021-03-15 02:35:00|28122|28102|28123.9|28103.9|28124.9|28104.9|28119.5|28099.5|29
1615776000000|2021-03-15 02:40:00|28123.3|28103.3|28124.8|28104.8|28125.5|28105.5|28123.3|28103.3|5
1615776300000|2021-03-15 02:45:00|28123.8|28103.8|28131.5|28111.5|28136.3|28116.3|28123.8|28103.8|58
1615776600000|2021-03-15 02:50:00|28128.6|28108.6|28126|28106|28128.6|28108.6|28123.9|28103.9|16
1615776900000|2021-03-15 02:55:00|28126.5|28106.5|28128.4|28108.4|28128.5|28108.5|28122.4|28102.4|25
1615777200000|2021-03-15 03:00:00|28128.1|28108.1|28123.5|28103.5|28128.1|28108.1|28122.1|28102.1|14
1615777500000|2021-03-15 03:05:00|28124|28104|28127.1|28107.1|28128.1|28108.1|28123.5|28103.5|25
1615777800000|2021-03-15 03:10:00|28128|28108|28130.1|28110.1|28130.1|28110.1|28127.6|28107.6|9
1615778100000|2021-03-15 03:15:00|28129.6|28109.6|28129|28109|28129.6|28109.6|28128|28108|5
1615778400000|2021-03-15 03:20:00|28131|28111|28129|28109|28131|28111|28128.5|28108.5|8
1615778700000|2021-03-15 03:25:00|28130|28110|28129.5|28109.5|28130|28110|28129.5|28109.5|2
1615779000000|2021-03-15 03:30:00|28128|28108|28124.5|28104.5|28128.6|28108.6|28123|28103|25
1615779300000|2021-03-15 03:35:00|28125|28105|28124.5|28104.5|28127|28107|28124.5|28104.5|9
1615779600000|2021-03-15 03:40:00|28123.6|28103.6|28124|28104|28124|28104|28121.6|28101.6|9
1615779900000|2021-03-15 03:45:00|28124.5|28104.5|28124.5|28104.5|28124.5|28104.5|28123.5|28103.5|5
1615780200000|2021-03-15 03:50:00|28123.5|28103.5|28123.5|28103.5|28123.5|28103.5|28123.5|28103.5|1
1615780500000|2021-03-15 03:55:00|28123|28103|28123.5|28103.5|28123.5|28103.5|28123|28103|2
1615780800000|2021-03-15 04:00:00|28125|28105|28127.5|28107.5|28127.5|28107.5|28123.5|28103.5|7
1615781100000|2021-03-15 04:05:00|28125|28105|28126|28106|28126|28106|28123.5|28103.5|8
1615781400000|2021-03-15 04:10:00|28126.5|28106.5|28127.5|28107.5|28127.5|28107.5|28126.5|28106.5|4
1615781700000|2021-03-15 04:15:00|28128.5|28108.5|28128.5|28108.5|28130|28110|28128|28108|5
1615782000000|2021-03-15 04:20:00|28130.5|28110.5|28128.5|28108.5|28130.5|28110.5|28128.5|28108.5|3
1615782900000|2021-03-15 04:35:00|28129|28109|28128.5|28108.5|28135.3|28115.3|28128|28108|15
1615783200000|2021-03-15 04:40:00|28130|28110|28150.5|28115.5|28150.5|28116.5|28130|28110|16
1615783500000|2021-03-15 04:45:00|28139.5|28119.5|28145.5|28125.5|28155|28125.5|28139.5|28119.5|9
1615784100000|2021-03-15 04:55:00|28147.3|28127.3|28148|28128|28148.9|28128.9|28147.3|28127.3|8
1615784400000|2021-03-15 05:00:00|28148.5|28128.5|28148|28128|28148.5|28128.5|28148|28128|2
1615784700000|2021-03-15 05:05:00|28148.5|28128.5|28150|28130|28150.5|28130.5|28147.5|28127.5|10
1615785000000|2021-03-15 05:10:00|28153.5|28133.5|28151.5|28131.5|28160|28140|28151|28131|12
1615785300000|2021-03-15 05:15:00|28152|28132|28153.5|28133.5|28153.5|28133.5|28152|28132|4
1615785600000|2021-03-15 05:20:00|28155|28135|28162.8|28142.8|28178.3|28143.3|28155|28135|10
1615785900000|2021-03-15 05:25:00|28162.9|28142.9|28165.3|28145.3|28170.8|28150.8|28162.8|28142.8|15
1615786200000|2021-03-15 05:30:00|28165|28145|28169.3|28149.3|28169.3|28149.3|28165|28145|8
1615786500000|2021-03-15 05:35:00|28169.8|28149.8|28171.5|28151.5|28172|28152|28169.2|28149.2|6
1615786800000|2021-03-15 05:40:00|28165.3|28145.3|28165.3|28145.3|28165.4|28145.4|28163|28143|7
1615787100000|2021-03-15 05:45:00|28166.8|28146.8|28168.5|28148.5|28168.5|28148.5|28166.8|28146.8|4
1615787400000|2021-03-15 05:50:00|28169|28149|28168|28148|28178.5|28158.5|28165.4|28145.4|38
1615787700000|2021-03-15 05:55:00|28168.5|28148.5|28175|28155|28175|28155|28168.5|28148.5|11
1615788000000|2021-03-15 06:00:00|28174.5|28154.5|28173.5|28153.5|28175|28155|28173|28153|12
1615788300000|2021-03-15 06:05:00|28173|28153|28178.5|28158.5|28179|28159|28172.5|28152.5|11
1615788600000|2021-03-15 06:10:00|28180|28160|28195.8|28175.8|28200.3|28180.3|28178.5|28158.5|35
1615788900000|2021-03-15 06:15:00|28197.5|28177.5|28195.5|28175.5|28198.3|28178.3|28193.3|28173.3|17
1615789200000|2021-03-15 06:20:00|28194.3|28174.3|28192|28172|28194.3|28174.3|28187.5|28167.5|10
1615789500000|2021-03-15 06:25:00|28191.7|28171.7|28182.3|28162.3|28195.5|28175.5|28177.7|28157.7|28
1615789800000|2021-03-15 06:30:00|28182|28162|28183|28163|28183|28163|28180|28160|14
1615790100000|2021-03-15 06:35:00|28180|28160|28177.5|28157.5|28182|28162|28177.5|28157.5|9
1615790400000|2021-03-15 06:40:00|28177|28157|28177.5|28157.5|28178|28158|28177|28157|6
1615790700000|2021-03-15 06:45:00|28178|28158|28185.5|28165.5|28185.5|28165.5|28178|28158|12
1615791000000|2021-03-15 06:50:00|28186.7|28166.7|28180.5|28160.5|28186.7|28166.7|28180|28160|5
1615791300000|2021-03-15 06:55:00|28177.8|28157.8|28177|28157|28177.8|28157.8|28176.6|28156.6|5
1615791600000|2021-03-15 07:00:00|28177.5|28157.5|28170|28150|28177.5|28157.5|28167.5|28147.5|28
1615791900000|2021-03-15 07:05:00|28170.5|28150.5|28175.5|28155.5|28177.5|28157.5|28170.5|28150.5|16
1615792200000|2021-03-15 07:10:00|28172.8|28152.8|28177.5|28157.5|28182.2|28162.2|28172.8|28152.8|17
1615792500000|2021-03-15 07:15:00|28178|28158|28182.5|28162.5|28188.5|28168.5|28178|28158|21
1615792800000|2021-03-15 07:20:00|28180.5|28160.5|28187.5|28167.5|28187.5|28167.5|28180.5|28160.5|8
1615793100000|2021-03-15 07:25:00|28188|28168|28185|28165|28188|28168|28182.8|28162.8|13
1615793400000|2021-03-15 07:30:00|28187.2|28167.2|28192.3|28172.3|28195.5|28175.5|28187.2|28167.2|22
1615793700000|2021-03-15 07:35:00|28190.1|28170.1|28195|28175|28195.5|28175.5|28190|28170|18
1615794000000|2021-03-15 07:40:00|28192.5|28172.5|28192.6|28172.6|28197.2|28177.2|28187|28167|34
1615794300000|2021-03-15 07:45:00|28192.5|28172.5|28195.5|28175.5|28197.5|28177.5|28192.5|28172.5|18
1615794600000|2021-03-15 07:50:00|28197.2|28177.2|28195.5|28175.5|28207.2|28187.2|28195.5|28175.5|18
1615795200000|2021-03-15 08:00:00|28193.9|28173.9|28187.2|28167.2|28193.9|28173.9|28184.8|28155|19
1615795500000|2021-03-15 08:05:00|28186.1|28166.1|28182.6|28162.6|28186.1|28166.1|28176.1|28156.1|21
1615795800000|2021-03-15 08:10:00|28182.3|28162.3|28177.7|28157.7|28185.5|28165.5|28177.7|28157.7|9
1615796100000|2021-03-15 08:15:00|28177.5|28157.5|28180.5|28160.5|28185.5|28165.5|28177.5|28157.5|9
1615796400000|2021-03-15 08:20:00|28182.8|28162.8|28185.5|28165.5|28185.5|28165.5|28182.3|28162.3|7
1615796700000|2021-03-15 08:25:00|28186|28166|28180.5|28160.5|28186|28166|28177|28157|15
1615797000000|2021-03-15 08:30:00|28178.9|28158.9|28181|28161|28181|28161|28178.9|28158.9|3
1615797900000|2021-03-15 08:45:00|28179.4|28159.4|28183|28163|28185.5|28165.5|28179.4|28159.4|13
1615798200000|2021-03-15 08:50:00|28184.5|28164.5|28178|28158|28184.8|28164.8|28172.8|28152.8|17
1615798500000|2021-03-15 08:55:00|28185|28150|28190|28155|28190|28167.2|28183|28150|6
1615798800000|2021-03-15 09:00:00|28180|28160|28180|28160|28182.5|28162.5|28177.4|28157.4|9
1615799100000|2021-03-15 09:05:00|28181|28161|28195.3|28175.3|28202.8|28178.2|28181|28161|52
1615799400000|2021-03-15 09:10:00|28196|28176|28198.5|28178.5|28198.9|28178.9|28192.4|28172.4|13
1615799700000|2021-03-15 09:15:00|28197.4|28177.4|28198.5|28178.5|28199.7|28179.7|28192.4|28172.4|35
1615800000000|2021-03-15 09:20:00|28197.7|28177.7|28182.5|28162.5|28197.8|28177.8|28182.5|28157.8|26
1615800300000|2021-03-15 09:25:00|28183.8|28163.8|28178.3|28158.3|28183.8|28163.8|28177.5|28157.5|13
1615800600000|2021-03-15 09:30:00|28175.6|28155.6|28194.2|28159.2|28209.2|28174.2|28170.1|28139.2|46
1615800900000|2021-03-15 09:35:00|28185.6|28165.6|28198.9|28178.9|28211.3|28180.5|28185.6|28161.3|13
1615801200000|2021-03-15 09:40:00|28196.1|28176.1|28201.1|28181.1|28214.1|28183.8|28194.1|28174.1|13
1615801500000|2021-03-15 09:45:00|28202|28182|28218.3|28183.3|28218.6|28188.7|28202|28177.3|20
1615801800000|2021-03-15 09:50:00|28216.5|28181.5|28215|28195|28222|28197.4|28211.3|28181.5|15
1615802100000|2021-03-15 09:55:00|28215.5|28195.5|28229.1|28194.1|28233.5|28199.3|28215.1|28194.1|12
1615802400000|2021-03-15 10:00:00|28221.1|28201.1|28210.3|28190.3|28221.1|28201.1|28209.5|28177|36
1615802700000|2021-03-15 10:05:00|28210.1|28190.1|28210.1|28190.1|28210.1|28190.1|28210.1|28190.1|1
1615803000000|2021-03-15 10:10:00|28204.1|28184.1|28205.1|28185.1|28205.1|28185.1|28204.1|28184.1|2
1615803300000|2021-03-15 10:15:00|28216|28181|28215.2|28180.2|28230.2|28197|28211.7|28180.2|41
1615803600000|2021-03-15 10:20:00|28216.5|28181.5|28207.7|28187.7|28217.8|28192.7|28207.7|28179.3|19
1615803900000|2021-03-15 10:25:00|28205.1|28185.1|28212.8|28177.8|28212.8|28185.3|28204.1|28174.5|19
1615804200000|2021-03-15 10:30:00|28208.1|28188.1|28207.8|28187.8|28208.1|28188.1|28207.8|28187.8|2
1615804500000|2021-03-15 10:35:00|28205.8|28185.8|28205.8|28185.8|28205.8|28185.8|28205.8|28185.8|1
1615804800000|2021-03-15 10:40:00|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|1
1615805100000|2021-03-15 10:45:00|28211|28176|28211|28176|28211|28176|28211|28176|1
1615805400000|2021-03-15 10:50:00|28207.8|28172.8|28205|28170|28207.8|28180.8|28189.7|28167.5|10
1615805700000|2021-03-15 10:55:00|28205.5|28170.5|28205.5|28170.5|28205.5|28170.5|28205.5|28170.5|1
1615806300000|2021-03-15 11:05:00|28207.1|28172.1|28208|28173|28208.7|28173.7|28207.1|28172.1|4
1615806900000|2021-03-15 11:15:00|28195|28175|28210|28175|28210|28186.6|28195|28172.5|13
1615807200000|2021-03-15 11:20:00|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|1
1615807800000|2021-03-15 11:30:00|28211|28176|28212|28177|28212|28177|28211|28176|2
1615808100000|2021-03-15 11:35:00|28208.5|28188.5|28210.3|28190.3|28220.5|28190.8|28208.5|28185.5|5
1615808400000|2021-03-15 11:40:00|28210.8|28190.8|28212.8|28192.8|28212.8|28192.8|28210.8|28190.8|2
1615808700000|2021-03-15 11:45:00|28217.8|28197.8|28217.3|28197.3|28217.8|28197.8|28215|28195|7
1615809000000|2021-03-15 11:50:00|28215|28195|28215|28195|28217.3|28197.3|28211|28191|7
1615809300000|2021-03-15 11:55:00|28214.7|28194.7|28212.8|28192.8|28214.7|28194.7|28212.8|28192.8|3
1615809600000|2021-03-15 12:00:00|28215|28195|28212.3|28192.3|28217.3|28197.3|28212.3|28192.3|6
1615809900000|2021-03-15 12:05:00|28213.7|28193.7|28212.3|28192.3|28213.7|28193.7|28212.3|28192.3|2
1615810200000|2021-03-15 12:10:00|28210.5|28190.5|28213.5|28193.5|28213.5|28193.5|28210.5|28190.5|4
1615810500000|2021-03-15 12:15:00|28214.5|28194.5|28218.5|28198.5|28218.6|28198.6|28214|28194|6
1615810800000|2021-03-15 12:20:00|28218|28198|28222.8|28187.8|28226|28199|28212.4|28187.8|20
1615811100000|2021-03-15 12:25:00|28215.8|28195.8|28220.5|28200.5|28227.3|28200.5|28215.8|28191|5
1615811400000|2021-03-15 12:30:00|28218.8|28198.8|28227.5|28207.5|28231.3|28211.3|28218.8|28198.8|17
1615811700000|2021-03-15 12:35:00|28225.4|28205.4|28222.5|28202.5|28231|28207.8|28220|28195.5|27
1615812000000|2021-03-15 12:40:00|28220|28200|28220.3|28200.3|28220.3|28200.3|28218.8|28198.8|3
1615812300000|2021-03-15 12:45:00|28220|28200|28210.3|28190.3|28220|28200|28210|28190|7
1615812600000|2021-03-15 12:50:00|28210.8|28190.8|28210.8|28190.8|28210.8|28190.8|28209.8|28189.8|4
1615812900000|2021-03-15 12:55:00|28209.4|28189.4|28205.5|28185.5|28209.4|28189.4|28205|28185|4
1615813200000|2021-03-15 13:00:00|28208|28188|28208|28188|28208|28188|28208|28188|1
1615813500000|2021-03-15 13:05:00|28208.5|28188.5|28205.5|28185.5|28208.5|28188.5|28203|28183|8
1615814700000|2021-03-15 13:25:00|28206.5|28186.5|28205.5|28185.5|28206.5|28186.5|28205.5|28185.5|2
1615815000000|2021-03-15 13:30:00|28205|28185|28206|28186|28208.5|28188.5|28203|28183|14
1615815300000|2021-03-15 13:35:00|28205.5|28185.5|28204.5|28184.5|28205.5|28185.5|28200.5|28180.5|9
1615815600000|2021-03-15 13:40:00|28202.6|28182.6|28202.6|28182.6|28207|28187|28202.6|28182.6|18
1615815900000|2021-03-15 13:45:00|28203.1|28183.1|28205.9|28185.9|28205.9|28185.9|28203.1|28183.1|6
1615816200000|2021-03-15 13:50:00|28213.1|28193.1|28214.9|28194.9|28219.5|28194.9|28211|28184|10
1615816500000|2021-03-15 13:55:00|28214|28194|28215.5|28195.5|28219.9|28199.9|28214|28194|6
1615816800000|2021-03-15 14:00:00|28217.9|28197.9|28214.6|28194.6|28239.6|28204.6|28214.6|28187.1|23
1615817100000|2021-03-15 14:05:00|28217.4|28197.4|28222.1|28202.1|28224.3|28204.3|28215.4|28195.4|10
1615817400000|2021-03-15 14:10:00|28227|28207|28214.8|28194.8|28227.5|28207.5|28212.5|28192.5|17
1615817700000|2021-03-15 14:15:00|28214.3|28194.3|28216.2|28196.2|28223|28203|28214.3|28194.3|33
1615818000000|2021-03-15 14:20:00|28216.4|28196.4|28229.6|28209.6|28236.5|28211|28216.2|28196.2|19
1615818300000|2021-03-15 14:25:00|28236.9|28216.9|28229.6|28209.6|28237|28217|28229.2|28209.2|8
1615818600000|2021-03-15 14:30:00|28229.9|28209.9|28229.5|28209.5|28235.4|28215.4|28229.2|28209.2|13
1615818900000|2021-03-15 14:35:00|28234.8|28214.8|28232.1|28212.1|28235|28215|28229.7|28209.7|11
1615819200000|2021-03-15 14:40:00|28232|28212|28229.5|28209.5|28237|28217|28229.5|28209.5|21
1615819500000|2021-03-15 14:45:00|28239|28219|28237.5|28217.5|28242|28219.5|28233|28206|11
1615819800000|2021-03-15 14:50:00|28235.3|28215.3|28229.3|28209.3|28237.5|28217.5|28228.8|28208.8|12
1615820100000|2021-03-15 14:55:00|28229.5|28209.5|28229.5|28209.5|28229.5|28209.5|28229.5|28209.5|1
1615820700000|2021-03-15 15:05:00|28229|28209|28216.5|28196.5|28229|28209|28213.2|28193.2|13
1615821000000|2021-03-15 15:10:00|28217.1|28197.1|28217.1|28197.1|28217.5|28197.5|28217.1|28197.1|3
1615821300000|2021-03-15 15:15:00|28217.4|28197.4|28219.5|28199.5|28223|28203|28217.4|28197.4|7
1615821600000|2021-03-15 15:20:00|28220|28200|28215.5|28195.5|28221.6|28200.3|28212|28186.6|15
1615821900000|2021-03-15 15:25:00|28215|28195|28219.9|28199.9|28222|28202|28215|28195|12
1615822200000|2021-03-15 15:30:00|28217.5|28197.5|28231.3|28211.3|28231.4|28211.3|28217.5|28196.4|19
1615822500000|2021-03-15 15:35:00|28232.4|28212.4|28234.4|28214.4|28234.4|28214.4|28232.4|28212.4|5
1615822800000|2021-03-15 15:40:00|28233.9|28213.9|28227.4|28207.4|28233.9|28213.9|28227.4|28207.4|5
1615823100000|2021-03-15 15:45:00|28226.9|28206.9|28227.9|28207.9|28227.9|28207.9|28226.3|28206.3|13
1615823400000|2021-03-15 15:50:00|28228.9|28208.9|28221.9|28201.9|28228.9|28208.9|28219.5|28199.5|16
1615823700000|2021-03-15 15:55:00|28217.4|28197.4|28218.6|28198.6|28224|28204|28217.2|28197.2|34
1615824000000|2021-03-15 16:00:00|28217.9|28197.9|28217.1|28197.1|28218.6|28198.6|28216.9|28196.9|10
1615824300000|2021-03-15 16:05:00|28216.5|28196.5|28212.1|28192.1|28216.5|28196.5|28212.1|28192.1|3
1615824600000|2021-03-15 16:10:00|28212.5|28192.5|28207.9|28187.9|28212.9|28192.9|28207.9|28187.9|5
1615824900000|2021-03-15 16:15:00|28206.9|28186.9|28206|28186|28206.9|28186.9|28203.7|28183.7|6
1615825200000|2021-03-15 16:20:00|28203.8|28183.8|28203.8|28183.8|28203.8|28183.8|28203.8|28183.8|1
1615825500000|2021-03-15 16:25:00|28203.3|28183.3|28202.5|28182.5|28203.3|28183.3|28202.5|28182.5|2
1615825800000|2021-03-15 16:30:00|28202.8|28182.8|28192.3|28172.3|28207.5|28182.8|28192.3|28167.5|16
1615826100000|2021-03-15 16:35:00|28192.8|28172.8|28193|28173|28194|28174|28192.8|28172.8|3
1615826400000|2021-03-15 16:40:00|28193.5|28173.5|28200.5|28165.5|28200.5|28173.5|28193.5|28165.5|2
1615826700000|2021-03-15 16:45:00|28200|28165|28198.5|28178.5|28203|28178.9|28194.5|28165|16
1615827300000|2021-03-15 16:55:00|28198|28178|28200.5|28180.5|28207|28180.5|28198|28167.5|8
1615827600000|2021-03-15 17:00:00|28198.5|28178.5|28198|28178|28198.5|28178.5|28198|28178|2
1615827900000|2021-03-15 17:05:00|28205.5|28185.5|28204.5|28184.5|28206.3|28186.3|28204.5|28184.5|7
1615828200000|2021-03-15 17:10:00|28205|28185|28205|28185|28205|28185|28205|28185|1
1615829700000|2021-03-15 17:35:00|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|1
1615831200000|2021-03-15 18:00:00|28200|28180|28200|28180|28200|28180|28200|28180|1
1615831500000|2021-03-15 18:05:00|28192.6|28172.6|28188.5|28168.5|28192.6|28172.6|28188.5|28168.5|7
1615832100000|2021-03-15 18:15:00|28188|28168|28190.5|28155.5|28190.5|28168|28188|28155.5|2
1615832400000|2021-03-15 18:20:00|28192|28157|28182.5|28162.5|28193|28165|28182|28157|8
1615832700000|2021-03-15 18:25:00|28182|28162|28184.5|28164.5|28190|28165|28182|28154.5|8
1615833000000|2021-03-15 18:30:00|28183|28163|28182.8|28162.8|28185.5|28165.5|28182.5|28162.5|6
1615833300000|2021-03-15 18:35:00|28182.5|28162.5|28182.5|28162.5|28182.5|28162.5|28182.5|28162.5|1
1615833600000|2021-03-15 18:40:00|28180|28160|28182.5|28162.5|28182.8|28162.8|28180|28160|6
1615833900000|2021-03-15 18:45:00|28182.3|28162.3|28180.5|28160.5|28182.5|28162.5|28177.8|28157.8|4
1615834200000|2021-03-15 18:50:00|28180|28160|28187.8|28167.8|28192|28172|28180|28160|13
1615834500000|2021-03-15 18:55:00|28188.3|28168.3|28192.3|28172.3|28192.3|28172.3|28188.3|28168.3|3
1615834800000|2021-03-15 19:00:00|28192.2|28172.2|28192.5|28172.5|28192.5|28172.5|28192.2|28172.2|3
1615835100000|2021-03-15 19:05:00|28193|28173|28192.5|28172.5|28193.2|28173.2|28192.5|28172.5|4
1615835400000|2021-03-15 19:10:00|28193|28173|28197.5|28177.5|28198|28178|28192.5|28172.5|8
1615835700000|2021-03-15 19:15:00|28198|28178|28205|28170|28205.5|28178|28198|28170|4
1615836000000|2021-03-15 19:20:00|28197|28177|28195.5|28175.5|28203|28177|28195|28167|6
1615836600000|2021-03-15 19:30:00|28198|28178|28195|28175|28198|28178|28195|28175|2
1615836900000|2021-03-15 19:35:00|28198|28178|28193|28173|28198|28178|28186.5|28166.5|24
1615837200000|2021-03-15 19:40:00|28192.5|28172.5|28192.5|28172.5|28192.5|28172.5|28190|28170|9
1615837500000|2021-03-15 19:45:00|28191|28171|28190.5|28170.5|28191|28171|28189|28169|4
1615838100000|2021-03-15 19:55:00|28189|28169|28190.5|28170.5|28191.5|28171.5|28189|28169|4
1615838400000|2021-03-15 20:00:00|28189|28169|28186|28166|28189|28169|28186|28166|4
1615838700000|2021-03-15 20:05:00|28187.5|28167.5|28187.5|28167.5|28189|28169|28187.5|28167.5|5
1615839000000|2021-03-15 20:10:00|28188|28168|28184|28164|28188.5|28168.5|28184|28164|6
1615839300000|2021-03-15 20:15:00|28185|28165|28186|28166|28186.5|28166.5|28183|28163|14
1615839600000|2021-03-15 20:20:00|28185.5|28165.5|28183.5|28163.5|28185.5|28165.5|28183|28163|4
1615839900000|2021-03-15 20:25:00|28184|28164|28185|28165|28185.5|28165.5|28181.9|28161.9|6
1615861800000|2021-03-16 02:30:00|28193.5|28173.5|28177.8|28157.8|28193.5|28173.5|28177.7|28157.7|28
1615862100000|2021-03-16 02:35:00|28178.9|28158.9|28177.6|28157.6|28180|28160|28172.8|28152.8|26
1615862400000|2021-03-16 02:40:00|28178.6|28158.6|28174|28154|28178.6|28158.6|28172.5|28152.5|41
1615862700000|2021-03-16 02:45:00|28172|28152|28168.5|28148.5|28174|28154|28167.5|28147.5|14
1615863000000|2021-03-16 02:50:00|28169|28149|28171|28151|28171|28151|28168.5|28148.5|13
1615863300000|2021-03-16 02:55:00|28173|28153|28174|28154|28176|28156|28173|28153|7
1615863600000|2021-03-16 03:00:00|28172.5|28152.5|28170.5|28150.5|28173.6|28153.6|28168.8|28148.8|30
1615863900000|2021-03-16 03:05:00|28171|28151|28168|28148|28172.6|28152.6|28167.7|28147.7|16
1615864200000|2021-03-16 03:10:00|28167.5|28147.5|28170|28150|28175|28155|28167.5|28147.5|25
1615864500000|2021-03-16 03:15:00|28170.5|28150.5|28177.6|28157.6|28178.1|28158.1|28170.5|28150.5|21
1615864800000|2021-03-16 03:20:00|28177.5|28157.5|28173|28153|28177.5|28157.5|28173|28153|3
1615865100000|2021-03-16 03:25:00|28172.1|28152.1|28155.5|28135.5|28172.5|28152.5|28152.5|28123.5|27
1615865400000|2021-03-16 03:30:00|28155|28135|28157.5|28137.5|28157.5|28137.5|28152.8|28132.8|13
1615865700000|2021-03-16 03:35:00|28160|28140|28162|28142|28162.5|28142.5|28157.5|28137.5|16
1615866000000|2021-03-16 03:40:00|28162.5|28142.5|28162.8|28142.8|28165.8|28145.8|28152.5|28125|28
1615866300000|2021-03-16 03:45:00|28162.5|28142.5|28162.5|28142.5|28167.2|28147.2|28160.2|28140.2|10
1615866600000|2021-03-16 03:50:00|28161.7|28141.7|28160.5|28140.5|28162.5|28142.5|28160.5|28140.5|9
1615866900000|2021-03-16 03:55:00|28160|28140|28157.5|28137.5|28160|28140|28156.5|28136.5|3
1615867200000|2021-03-16 04:00:00|28158.5|28138.5|28163|28143|28165.5|28145.5|28157.5|28137.5|11
1615867500000|2021-03-16 04:05:00|28162.5|28142.5|28161.6|28141.6|28162.5|28142.5|28161.6|28141.6|4
1615867800000|2021-03-16 04:10:00|28162.5|28142.5|28166|28146|28168|28148|28162.5|28142.5|39
1615868100000|2021-03-16 04:15:00|28166.5|28146.5|28168.5|28148.5|28168.5|28148.5|28166.5|28146.5|3
1615868400000|2021-03-16 04:20:00|28169.5|28149.5|28169|28149|28169.5|28149.5|28169|28149|2
1615868700000|2021-03-16 04:25:00|28169.5|28149.5|28169|28149|28170.5|28150.5|28169|28149|3
1615869000000|2021-03-16 04:30:00|28172.8|28152.8|28168.5|28148.5|28172.8|28152.8|28168.5|28148.5|6
1615869300000|2021-03-16 04:35:00|28169|28149|28168.5|28148.5|28170.5|28150.5|28168|28148|6
1615869600000|2021-03-16 04:40:00|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|28168.5|28148.5|6
1615869900000|2021-03-16 04:45:00|28168.5|28148.5|28168.5|28148.5|28168.5|28148.5|28168|28148|7
1615870200000|2021-03-16 04:50:00|28168|28148|28168|28148|28168|28148|28168|28148|1
1615870500000|2021-03-16 04:55:00|28167.5|28147.5|28160.5|28140.5|28167.5|28147.5|28157.8|28137.8|11
1615870800000|2021-03-16 05:00:00|28161|28141|28165|28145|28165|28145|28161|28141|5
1615871100000|2021-03-16 05:05:00|28160|28140|28162.5|28142.5|28162.6|28142.6|28160|28140|5
1615871400000|2021-03-16 05:10:00|28163|28143|28165|28145|28165|28145|28163|28143|2
1615871700000|2021-03-16 05:15:00|28163|28143|28162.5|28142.5|28163|28143|28162.5|28142.5|2
1615872000000|2021-03-16 05:20:00|28157.8|28137.8|28165|28145|28166|28146|28157.8|28137.8|11
1615872600000|2021-03-16 05:30:00|28163.3|28143.3|28162.5|28142.5|28163.3|28143.3|28162.5|28142.5|3
1615873200000|2021-03-16 05:40:00|28165|28145|28163|28143|28165|28145|28160.5|28140.5|8
1615873500000|2021-03-16 05:45:00|28163.3|28143.3|28156|28136|28165.5|28145.5|28156|28136|11
1615873800000|2021-03-16 05:50:00|28155.5|28135.5|28161|28141|28162.5|28142.5|28155.5|28135.5|10
1615874100000|2021-03-16 05:55:00|28161.5|28141.5|28166|28146|28168.5|28148.5|28161|28141|18
1615874400000|2021-03-16 06:00:00|28165.5|28145.5|28173|28153|28175.3|28155.3|28162.8|28142.8|44
1615874700000|2021-03-16 06:05:00|28173.5|28153.5|28176.5|28156.5|28176.5|28156.5|28173|28153|7
1615875000000|2021-03-16 06:10:00|28177|28157|28172.5|28152.5|28179|28159|28172.5|28152.5|25
1615875300000|2021-03-16 06:15:00|28175.5|28155.5|28177.5|28157.5|28177.5|28157.5|28175|28155|7
1615875600000|2021-03-16 06:20:00|28175|28155|28178|28158|28178|28158|28171.6|28151.6|18
1615875900000|2021-03-16 06:25:00|28177.1|28157.1|28182.8|28162.8|28185|28165|28177.1|28157.1|18
1615876200000|2021-03-16 06:30:00|28182.5|28162.5|28183|28163|28183|28163|28182.5|28162.5|2
1615876500000|2021-03-16 06:35:00|28183.5|28163.5|28184|28164|28184|28164|28183|28163|6
1615876800000|2021-03-16 06:40:00|28183.5|28163.5|28192.5|28172.5|28205.5|28181.8|28183.5|28163.5|31
1615877100000|2021-03-16 06:45:00|28190.5|28170.5|28195|28175|28197.6|28177.6|28190.5|28170.5|14
1615877400000|2021-03-16 06:50:00|28195.5|28175.5|28202.3|28182.3|28202.5|28182.5|28195.5|28175.5|14
1615877700000|2021-03-16 06:55:00|28197.8|28177.8|28198.8|28178.8|28200.5|28180.5|28197.7|28177.7|9
1615878000000|2021-03-16 07:00:00|28197.7|28177.7|28202.5|28182.5|28203.4|28183.4|28195.5|28175.5|19
1615878300000|2021-03-16 07:05:00|28203.5|28183.5|28231|28211|28247|28215.3|28203.5|28183.5|41
1615878600000|2021-03-16 07:10:00|28230.5|28210.5|28220.5|28200.5|28234.8|28214.8|28220|28195.5|32
1615878900000|2021-03-16 07:15:00|28221|28201|28227.5|28207.5|28230.5|28210.5|28217.8|28197.8|16
1615879200000|2021-03-16 07:20:00|28222.5|28202.5|28225.5|28205.5|28227.6|28207.6|28222|28202|21
1615879500000|2021-03-16 07:25:00|28222.8|28202.8|28227.6|28207.6|28227.6|28207.6|28222.7|28202.7|13
1615879800000|2021-03-16 07:30:00|28228.9|28208.9|28235|28215|28247.3|28227.3|28227.5|28207.5|41
1615880100000|2021-03-16 07:35:00|28235.5|28215.5|28226.9|28206.9|28235.5|28215.5|28226.7|28206.7|29
1615880400000|2021-03-16 07:40:00|28227|28207|28222.8|28202.8|28232.3|28207|28218.5|28183.5|25
1615880700000|2021-03-16 07:45:00|28222.7|28202.7|28227.5|28207.5|28227.5|28207.5|28221.6|28201.6|10
1615881000000|2021-03-16 07:50:00|28228|28208|28228|28208|28228|28208|28228|28208|1
1615881300000|2021-03-16 07:55:00|28229|28209|28229.5|28209.5|28229.5|28209.5|28229|28209|2
1615881600000|2021-03-16 08:00:00|28230|28210|28222.5|28202.5|28233.3|28213.3|28222.5|28202.5|20
1615881900000|2021-03-16 08:05:00|28221.6|28201.6|28222.5|28202.5|28222.6|28202.6|28217.5|28197.5|14
1615882200000|2021-03-16 08:10:00|28223.5|28203.5|28227.5|28207.5|28227.5|28207.5|28222.5|28202.5|13
1615882500000|2021-03-16 08:15:00|28228|28208|28225.5|28205.5|28228|28208|28222.5|28202.5|5
1615882800000|2021-03-16 08:20:00|28225|28205|28223.3|28203.3|28226|28206|28222.8|28202.8|14
1615883100000|2021-03-16 08:25:00|28223|28203|28223|28203|28223|28203|28223|28203|1
1615883400000|2021-03-16 08:30:00|28220.5|28200.5|28223|28203|28225.5|28205.5|28220.5|28200.5|13
1615883700000|2021-03-16 08:35:00|28222.8|28202.8|28223|28203|28223|28203|28220.5|28200.5|6
1615884000000|2021-03-16 08:40:00|28228|28208|28228|28208|28228|28208|28227.5|28207.5|4
1615884300000|2021-03-16 08:45:00|28228.5|28208.5|28228|28208|28228.5|28208.5|28228|28208|2
1615884600000|2021-03-16 08:50:00|28228.5|28208.5|28232.5|28212.5|28236|28216|28228|28208|12
1615884900000|2021-03-16 08:55:00|28234|28214|28237.5|28217.5|28250.5|28225.3|28234|28214|25
1615885200000|2021-03-16 09:00:00|28238|28218|28250.5|28215.5|28250.5|28224|28238|28215.5|3
1615885500000|2021-03-16 09:05:00|28251.5|28216.5|28232.5|28212.5|28251.5|28218|28232.5|28212.5|10
1615885800000|2021-03-16 09:10:00|28231.8|28211.8|28237.5|28217.5|28237.5|28217.5|28231.8|28211.8|6
1615886100000|2021-03-16 09:15:00|28236|28216|28235|28215|28237.5|28217.5|28235|28215|10
1615886400000|2021-03-16 09:20:00|28235.5|28215.5|28235.5|28215.5|28238|28218|28232.3|28212.3|9
1615887300000|2021-03-16 09:35:00|28240.8|28220.8|28240|28220|28240.8|28220.8|28240|28220|2
1615887600000|2021-03-16 09:40:00|28239.9|28219.9|28222.3|28187.3|28239.9|28219.9|28222.3|28187.3|29
1615887900000|2021-03-16 09:45:00|28224.3|28189.3|28213|28178|28224.3|28189.3|28205.8|28170.8|14
1615888200000|2021-03-16 09:50:00|28213.5|28178.5|28223.5|28188.5|28223.5|28188.5|28213.5|28178.5|6
1615888500000|2021-03-16 09:55:00|28224|28189|28224.5|28189.5|28224.5|28189.5|28222.5|28187.5|5
1615888800000|2021-03-16 10:00:00|28224|28189|28215.3|28195.3|28224|28195.8|28214.3|28189|6
1615889100000|2021-03-16 10:05:00|28215.8|28195.8|28215.8|28195.8|28215.8|28195.8|28215.8|28195.8|1
1615889400000|2021-03-16 10:10:00|28213.8|28193.8|28213.4|28193.4|28222.2|28193.9|28207.5|28172.5|19
1615889700000|2021-03-16 10:15:00|28215.3|28195.3|28215.8|28195.8|28215.8|28195.8|28215.3|28195.3|2
1615891200000|2021-03-16 10:40:00|28214.5|28194.5|28217.4|28197.4|28219.5|28197.4|28206.5|28171.5|17
1615891500000|2021-03-16 10:45:00|28217.5|28197.5|28217.5|28197.5|28217.5|28197.5|28217.5|28197.5|1
1615892100000|2021-03-16 10:55:00|28215.5|28195.5|28216|28196|28216|28196|28215|28195|4
1615892400000|2021-03-16 11:00:00|28217.5|28197.5|28215.5|28195.5|28217.5|28197.5|28215.5|28195.5|3
1615893000000|2021-03-16 11:10:00|28216.5|28196.5|28215.5|28195.5|28216.5|28196.5|28215.5|28195.5|2
1615893600000|2021-03-16 11:20:00|28215|28195|28210|28175|28215.5|28195|28202.5|28174.5|13
1615893900000|2021-03-16 11:25:00|28212.5|28177.5|28215.5|28180.5|28218|28190.5|28210|28177.5|5
1615894200000|2021-03-16 11:30:00|28216|28181|28216|28181|28216|28181|28216|28181|1
1615894500000|2021-03-16 11:35:00|28217.3|28182.3|28211|28191|28217.8|28191.8|28210.5|28182.3|6
1615894800000|2021-03-16 11:40:00|28218.5|28183.5|28217.8|28197.8|28236.5|28201.5|28217.8|28183.5|21
1615895100000|2021-03-16 11:45:00|28217.9|28197.9|28218.8|28183.8|28218.8|28198.8|28210|28180|29
1615895400000|2021-03-16 11:50:00|28217.5|28182.5|28217.5|28182.5|28217.5|28182.5|28217.5|28182.5|1
1615895700000|2021-03-16 11:55:00|28222.5|28187.5|28222.8|28187.8|28222.8|28187.8|28222.5|28187.5|2
1615896000000|2021-03-16 12:00:00|28210|28190|28213.2|28193.2|28218|28195.5|28210|28180|27
1615896300000|2021-03-16 12:05:00|28212.5|28192.5|28213|28193|28213|28193|28212.5|28192.5|2
1615896600000|2021-03-16 12:10:00|28211.5|28191.5|28212.5|28192.5|28212.5|28192.5|28210|28190|5
1615897200000|2021-03-16 12:20:00|28210.5|28190.5|28208|28188|28210.5|28190.5|28205|28185|17
1615897500000|2021-03-16 12:25:00|28215|28180|28215|28180|28217.5|28188|28203.3|28180|12
1615897800000|2021-03-16 12:30:00|28212.5|28177.5|28212.4|28192.4|28218|28192.4|28200.2|28177.5|26
1615898100000|2021-03-16 12:35:00|28213.5|28193.5|28224.9|28189.9|28230.5|28205|28212.5|28189.9|9
1615898400000|2021-03-16 12:40:00|28225|28190|28225|28190|28225|28190|28225|28190|1
1615899000000|2021-03-16 12:50:00|28225.5|28190.5|28225.5|28190.5|28225.5|28190.5|28225.5|28190.5|1
1615899300000|2021-03-16 12:55:00|28223.5|28188.5|28220|28200|28223.5|28200|28218.3|28188.5|3
1615899600000|2021-03-16 13:00:00|28220.3|28200.3|28221|28201|28221|28201|28220.3|28200.3|7
1615899900000|2021-03-16 13:05:00|28220.8|28200.8|28220.8|28200.8|28220.8|28200.8|28220.8|28200.8|1
1615900200000|2021-03-16 13:10:00|28216.5|28196.5|28218|28183|28221|28196.5|28215.5|28182.5|9
1615900500000|2021-03-16 13:15:00|28211.5|28191.5|28212.5|28192.5|28212.5|28192.5|28210.3|28190.3|3
1615900800000|2021-03-16 13:20:00|28212.8|28192.8|28210.5|28190.5|28212.8|28192.8|28210.5|28190.5|3
1615901100000|2021-03-16 13:25:00|28210|28190|28209.5|28189.5|28211.5|28191.5|28209.5|28189.5|4
1615901400000|2021-03-16 13:30:00|28208.5|28188.5|28209|28189|28212|28192|28208|28188|7
1615901700000|2021-03-16 13:35:00|28209.5|28189.5|28209|28189|28209.5|28189.5|28209|28189|4
1615902000000|2021-03-16 13:40:00|28208.5|28188.5|28208.5|28188.5|28208.5|28188.5|28206.9|28186.9|6
1615902300000|2021-03-16 13:45:00|28209|28189|28211|28191|28212|28192|28209|28189|6
1615902600000|2021-03-16 13:50:00|28217|28197|28222.5|28202.5|28227.4|28207.4|28217|28197|24
1615902900000|2021-03-16 13:55:00|28221.5|28201.5|28223.3|28203.3|28223.3|28203.3|28219.9|28199.9|32
1615903200000|2021-03-16 14:00:00|28223.8|28203.8|28223.3|28203.3|28228.7|28208.7|28222.5|28202.5|8
1615903500000|2021-03-16 14:05:00|28222.8|28202.8|28217.5|28197.5|28222.8|28202.8|28217|28197|13
1615903800000|2021-03-16 14:10:00|28217|28197|28213.7|28193.7|28217|28197|28212.4|28192.4|7
1615904100000|2021-03-16 14:15:00|28212.9|28192.9|28214|28194|28219.5|28194|28207.2|28176.8|17
1615904400000|2021-03-16 14:20:00|28213.5|28193.5|28207|28187|28213.5|28193.5|28207|28187|4
1615904700000|2021-03-16 14:25:00|28207.5|28187.5|28206.2|28186.2|28207.5|28187.5|28205.9|28185.9|4
1615905000000|2021-03-16 14:30:00|28207.5|28187.5|28199.2|28179.2|28207.5|28187.5|28199.2|28179.2|9
1615905300000|2021-03-16 14:35:00|28200.5|28180.5|28203|28183|28203.4|28183.4|28200.5|28180.5|5
1615905600000|2021-03-16 14:40:00|28203.5|28183.5|28221.8|28186.8|28224.5|28192.5|28203.5|28183.5|12
1615905900000|2021-03-16 14:45:00|28219.5|28184.5|28217.3|28182.3|28219.5|28184.5|28217.3|28182.3|3
1615906200000|2021-03-16 14:50:00|28209.3|28189.3|28209.5|28189.5|28209.5|28189.5|28209.3|28189.3|2
1615906500000|2021-03-16 14:55:00|28209|28189|28209|28189|28209|28189|28209|28189|1
1615906800000|2021-03-16 15:00:00|28211|28191|28211|28191|28211|28191|28211|28191|1
1615907100000|2021-03-16 15:05:00|28211.7|28191.7|28213.8|28193.8|28213.8|28193.8|28211.7|28191.7|2
1615907400000|2021-03-16 15:10:00|28215|28195|28213|28193|28215|28195|28211|28191|7
1615907700000|2021-03-16 15:15:00|28212.5|28192.5|28212.5|28192.5|28212.5|28192.5|28212.5|28192.5|1
1615908000000|2021-03-16 15:20:00|28213.2|28193.2|28217.5|28197.5|28217.5|28197.5|28212.5|28192.5|16
1615908300000|2021-03-16 15:25:00|28215|28195|28219|28199|28221.1|28201.1|28214.9|28194.9|8
1615909200000|2021-03-16 15:40:00|28219.4|28199.4|28235.9|28200.9|28235.9|28208.9|28219.4|28199.4|5
1615909500000|2021-03-16 15:45:00|28236.4|28201.4|28236.4|28201.4|28236.4|28201.4|28236.4|28201.4|1
1615909800000|2021-03-16 15:50:00|28229|28209|28227|28207|28229|28209|28227|28207|3
1615910100000|2021-03-16 15:55:00|28234|28199|28234|28199|28234|28199|28234|28199|1
1615910700000|2021-03-16 16:05:00|28220.1|28200.1|28212.2|28192.2|28220.1|28200.1|28212.2|28192.2|6
1615911000000|2021-03-16 16:10:00|28212.3|28192.3|28219.6|28199.6|28219.6|28199.6|28212|28192|21
1615911600000|2021-03-16 16:20:00|28220|28200|28219.8|28199.8|28220|28200|28217.5|28197.5|4
1615912200000|2021-03-16 16:30:00|28220.1|28200.1|28221.4|28201.4|28222.5|28202.5|28220|28200|5
1615912500000|2021-03-16 16:35:00|28221.9|28201.9|28211.6|28191.6|28221.9|28201.9|28211.5|28191.5|5
1615912800000|2021-03-16 16:40:00|28211.5|28191.5|28211.9|28191.9|28211.9|28191.9|28209.5|28189.5|5
1615913100000|2021-03-16 16:45:00|28211.4|28191.4|28215|28195|28215|28195|28211.4|28191.4|3
1615913400000|2021-03-16 16:50:00|28215.5|28195.5|28227.5|28192.5|28235|28202.8|28215.5|28192.5|9
1615913700000|2021-03-16 16:55:00|28227|28192|28219|28199|28227|28199|28218.5|28192|3
1615914000000|2021-03-16 17:00:00|28219.4|28199.4|28214|28194|28219.4|28199.4|28214|28194|3
1615914300000|2021-03-16 17:05:00|28214.4|28194.4|28207.2|28187.2|28214.4|28194.4|28206.8|28186.8|16
1615914900000|2021-03-16 17:15:00|28215|28195|28214|28194|28216.1|28196.1|28213.2|28193.2|6
1615915200000|2021-03-16 17:20:00|28208|28188|28202.2|28182.2|28208.4|28188.4|28202.2|28182.2|25
1615915800000|2021-03-16 17:30:00|28203.2|28183.2|28202|28182|28218|28186|28201.8|28174.5|16
1615916400000|2021-03-16 17:40:00|28210|28190|28222.9|28187.9|28223.1|28190|28201.5|28181.5|6
1615916700000|2021-03-16 17:45:00|28214.4|28179.4|28210.7|28175.7|28214.4|28179.4|28210.7|28175.7|5
1615917000000|2021-03-16 17:50:00|28211.2|28176.2|28210|28190|28211.2|28190|28208.7|28176.2|4
1615917300000|2021-03-16 17:55:00|28208.7|28188.7|28213.7|28193.7|28223.8|28193.7|28208.7|28186.5|7
1615917600000|2021-03-16 18:00:00|28213.2|28193.2|28228.4|28193.4|28238.7|28203.7|28213.2|28193.2|15
1615917900000|2021-03-16 18:05:00|28227.9|28192.9|28227.9|28192.9|28227.9|28192.9|28227.9|28192.9|1
1615918500000|2021-03-16 18:15:00|28227.4|28192.4|28222.9|28187.9|28227.4|28192.4|28222.9|28187.9|4
1615918800000|2021-03-16 18:20:00|28214.9|28194.9|28214.9|28194.9|28215|28195|28214.9|28194.9|5
1615919100000|2021-03-16 18:25:00|28214.4|28194.4|28219.9|28199.9|28219.9|28199.9|28214.4|28194.4|2
1615919400000|2021-03-16 18:30:00|28219.4|28199.4|28213.2|28193.2|28219.4|28199.4|28212.7|28192.7|10
1615919700000|2021-03-16 18:35:00|28213.5|28193.5|28214.4|28194.4|28226.5|28194.4|28213.2|28191.5|7
1615920000000|2021-03-16 18:40:00|28233.1|28198.1|28232.9|28197.9|28238.7|28203.7|28232.9|28197.9|7
1615920600000|2021-03-16 18:50:00|28232.4|28197.4|28232.4|28197.4|28232.4|28197.4|28232.4|28197.4|1
1615920900000|2021-03-16 18:55:00|28231.9|28196.9|28231.9|28196.9|28231.9|28196.9|28231.9|28196.9|1
1615921200000|2021-03-16 19:00:00|28231.7|28196.7|28213.5|28193.5|28231.7|28196.7|28213.5|28188|7
1615921500000|2021-03-16 19:05:00|28223|28188|28211|28176|28224.5|28189.5|28207.4|28174.5|14
1615921800000|2021-03-16 19:10:00|28211.5|28176.5|28214|28179|28214|28179|28211.5|28176.5|4
1615922100000|2021-03-16 19:15:00|28207|28187|28211.5|28176.5|28211.5|28187|28207|28176.5|2
1615922400000|2021-03-16 19:20:00|28207|28172|28202.5|28167.5|28207|28174|28193.9|28167.5|4
1615922700000|2021-03-16 19:25:00|28194|28174|28194|28174|28194|28174|28194|28174|1
1615923000000|2021-03-16 19:30:00|28198|28178|28198.9|28178.9|28218.5|28183.5|28198|28170.3|18
1615923300000|2021-03-16 19:35:00|28198.5|28178.5|28199|28179|28199|28179|28198|28178|3
1615923900000|2021-03-16 19:45:00|28203|28183|28200.3|28180.3|28203.7|28183.7|28200.3|28180.3|3
1615924200000|2021-03-16 19:50:00|28199|28179|28199|28179|28199|28179|28199|28179|1
1615927800000|2021-03-16 20:50:00|28208.3|28173.3|28208.3|28173.3|28208.3|28173.3|28208.3|28173.3|1
1615928100000|2021-03-16 20:55:00|28208.9|28173.9|28210|28167|28210.1|28175.1|28206.4|28166.5|6
1615948200000|2021-03-17 02:30:00|28254|28234|28250.5|28230.5|28254.5|28234.5|28249.5|28229.5|11
1615948500000|2021-03-17 02:35:00|28251|28231|28261|28241|28262|28242|28251|28231|15
1615948800000|2021-03-17 02:40:00|28261.5|28241.5|28263|28243|28263|28243|28261|28241|5
1615949100000|2021-03-17 02:45:00|28266.5|28246.5|28278|28258|28291.5|28265.5|28266.5|28246.5|39
1615949400000|2021-03-17 02:50:00|28277.5|28257.5|28271.5|28251.5|28277.5|28257.5|28264.5|28244.5|17
1615949700000|2021-03-17 02:55:00|28271|28251|28267.5|28247.5|28275.5|28255.5|28261.8|28241.8|12
1615950000000|2021-03-17 03:00:00|28265.5|28245.5|28270|28235|28270|28245.5|28262.5|28235|7
1615950300000|2021-03-17 03:05:00|28268.5|28233.5|28263|28243|28268.5|28243.5|28259.6|28230|16
1615950600000|2021-03-17 03:10:00|28263.5|28243.5|28265|28245|28268.5|28248.5|28263.5|28243.5|13
1615951200000|2021-03-17 03:20:00|28267.5|28247.5|28268|28248|28270|28250|28267.5|28247.5|6
1615951500000|2021-03-17 03:25:00|28267.5|28247.5|28270|28250|28270|28250|28267.5|28247.5|4
1615951800000|2021-03-17 03:30:00|28273|28253|28272.5|28252.5|28273|28253|28270|28250|6
1615952100000|2021-03-17 03:35:00|28273|28253|28272.5|28252.5|28278|28258|28272.5|28252.5|29
1615952400000|2021-03-17 03:40:00|28270|28250|28272.5|28252.5|28277.5|28257.5|28270|28250|8
1615952700000|2021-03-17 03:45:00|28275|28255|28255.5|28235.5|28275|28255|28255.5|28227|38
1615953000000|2021-03-17 03:50:00|28256|28236|28255.5|28235.5|28258.5|28238.5|28252.5|28232.5|19
1615953300000|2021-03-17 03:55:00|28256.5|28236.5|28265.5|28230.5|28265.5|28240.5|28256.5|28230.1|5
1615953600000|2021-03-17 04:00:00|28267.5|28232.5|28268|28233|28268|28233|28267.5|28232.5|2
1615954200000|2021-03-17 04:10:00|28263|28243|28255|28235|28263|28243|28255|28235|9
1615954500000|2021-03-17 04:15:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1615954800000|2021-03-17 04:20:00|28257.5|28237.5|28260|28240|28260|28240|28257.5|28237.5|5
1615955100000|2021-03-17 04:25:00|28260.5|28240.5|28261|28241|28261|28241|28260.5|28240.5|2
1615955400000|2021-03-17 04:30:00|28260.5|28240.5|28260|28240|28275.5|28243|28260|28237.5|9
1615955700000|2021-03-17 04:35:00|28267.5|28232.5|28247.5|28227.5|28267.5|28232.5|28247.5|28222.6|9
1615956000000|2021-03-17 04:40:00|28248|28228|28252.5|28232.5|28253|28233|28247.5|28227.5|10
1615956300000|2021-03-17 04:45:00|28247.5|28227.5|28250|28230|28250|28230|28247.5|28227.5|2
1615956600000|2021-03-17 04:50:00|28250.5|28230.5|28250.5|28230.5|28251|28231|28250|28230|6
1615956900000|2021-03-17 04:55:00|28250|28230|28250|28230|28250|28230|28250|28230|1
1615957200000|2021-03-17 05:00:00|28250.5|28230.5|28250|28230|28250.5|28230.5|28250|28230|2
1615957500000|2021-03-17 05:05:00|28251|28231|28252.5|28232.5|28255.5|28235.5|28251|28231|10
1615957800000|2021-03-17 05:10:00|28253|28233|28257.5|28237.5|28260|28240|28252.5|28232.5|9
1615958100000|2021-03-17 05:15:00|28258.5|28238.5|28260.3|28240.3|28260.5|28240.5|28258.5|28238.5|6
1615958400000|2021-03-17 05:20:00|28260.5|28240.5|28260.3|28240.3|28260.5|28240.5|28260.3|28240.3|2
1615958700000|2021-03-17 05:25:00|28258|28238|28260.3|28240.3|28260.3|28240.3|28258|28238|7
1615959000000|2021-03-17 05:30:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1615959300000|2021-03-17 05:35:00|28259|28239|28265.2|28230.2|28268|28245.5|28258|28230.2|16
1615959600000|2021-03-17 05:40:00|28265|28230|28257.5|28237.5|28265|28238|28252.5|28230|11
1615960200000|2021-03-17 05:50:00|28255|28235|28255.5|28235.5|28255.5|28235.5|28255|28235|4
1615960500000|2021-03-17 05:55:00|28256|28236|28262.5|28242.5|28268.5|28248.5|28255|28235|22
1615960800000|2021-03-17 06:00:00|28263|28243|28265.5|28245.5|28265.5|28245.5|28263|28243|5
1615961100000|2021-03-17 06:05:00|28264|28244|28266.5|28246.5|28268|28248|28264|28244|11
1615961400000|2021-03-17 06:10:00|28268|28248|28263|28243|28273|28253|28259|28239|39
1615961700000|2021-03-17 06:15:00|28263.5|28243.5|28246|28226|28263.5|28243.5|28244|28224|46
1615962000000|2021-03-17 06:20:00|28245|28225|28243|28223|28245|28225|28243|28223|6
1615962300000|2021-03-17 06:25:00|28243.5|28223.5|28244|28224|28244|28224|28243|28223|11
1615962600000|2021-03-17 06:30:00|28246|28226|28253|28233|28275.5|28240.5|28245|28225|33
1615962900000|2021-03-17 06:35:00|28252.5|28232.5|28253|28233|28253.5|28233.5|28252.5|28232.5|3
1615963200000|2021-03-17 06:40:00|28252.5|28232.5|28258|28238|28260.8|28240.8|28252.5|28232.5|22
1615963500000|2021-03-17 06:45:00|28255.5|28235.5|28243|28223|28255.5|28235.5|28243|28223|19
1615963800000|2021-03-17 06:50:00|28242.5|28222.5|28233|28213|28243|28223|28226.8|28196.5|33
1615964100000|2021-03-17 06:55:00|28234|28214|28227.5|28207.5|28245.5|28225.5|28227.5|28207.5|21
1615964400000|2021-03-17 07:00:00|28228|28208|28230.5|28210.5|28235|28215|28222.5|28202.5|15
1615964700000|2021-03-17 07:05:00|28231|28211|28235.5|28215.5|28245|28223.4|28231|28209.5|29
1615965000000|2021-03-17 07:10:00|28238|28218|28225|28205|28238|28218|28215|28195|28
1615965300000|2021-03-17 07:15:00|28230|28210|28240.5|28220.5|28241.3|28221.3|28226|28206|42
1615965600000|2021-03-17 07:20:00|28243|28223|28239|28219|28244|28224|28239|28219|34
1615965900000|2021-03-17 07:25:00|28238.5|28218.5|28238|28218|28239|28219|28235.5|28215.5|14
1615966200000|2021-03-17 07:30:00|28242.5|28222.5|28242.5|28222.5|28243|28223|28237.5|28217.5|19
1615966500000|2021-03-17 07:35:00|28242|28222|28241|28221|28244.5|28224.5|28240|28220|9
1615966800000|2021-03-17 07:40:00|28241.5|28221.5|28242.5|28222.5|28245|28225|28234.5|28214.5|48
1615967100000|2021-03-17 07:45:00|28240|28220|28240.5|28220.5|28240.5|28220.5|28240|28220|2
1615967400000|2021-03-17 07:50:00|28245|28225|28237.5|28217.5|28252.5|28225.5|28237.5|28212|16
1615967700000|2021-03-17 07:55:00|28238|28218|28243|28223|28243|28223|28237.5|28217.5|18
1615968000000|2021-03-17 08:00:00|28242.5|28222.5|28239|28219|28243|28223|28237.5|28217.5|20
1615968300000|2021-03-17 08:05:00|28241.5|28221.5|28244|28224|28254.5|28234.5|28241|28221|34
1615968600000|2021-03-17 08:10:00|28244.5|28224.5|28247.5|28227.5|28249.5|28229.5|28243|28223|26
1615968900000|2021-03-17 08:15:00|28245|28225|28245|28225|28245|28225|28242.5|28222.5|8
1615969200000|2021-03-17 08:20:00|28239.5|28219.5|28235|28215|28240|28220|28232.5|28212.5|11
1615969500000|2021-03-17 08:25:00|28238|28218|28240|28220|28240.5|28220.5|28237.5|28217.5|5
1615970100000|2021-03-17 08:35:00|28240.5|28220.5|28240.5|28220.5|28240.5|28220.5|28240.5|28220.5|1
1615971300000|2021-03-17 08:55:00|28238.5|28218.5|28225|28205|28238.5|28218.5|28222.5|28194|21
1615971600000|2021-03-17 09:00:00|28224.5|28204.5|28207.5|28187.5|28225|28205|28207.5|28174.5|34
1615971900000|2021-03-17 09:05:00|28208.7|28188.7|28214.8|28194.8|28226.1|28198.7|28205|28185|26
1615972200000|2021-03-17 09:10:00|28212.2|28192.2|28218.5|28198.5|28218.5|28198.5|28212.2|28192.2|15
1615972500000|2021-03-17 09:15:00|28216.3|28196.3|28222.4|28202.4|28227.4|28207.4|28216.3|28196.3|20
1615972800000|2021-03-17 09:20:00|28222.3|28202.3|28215.2|28180.2|28222.5|28202.5|28205.8|28170.8|28
1615973100000|2021-03-17 09:25:00|28212.6|28192.6|28213.6|28193.6|28213.6|28193.6|28211.4|28191.4|17
1615973400000|2021-03-17 09:30:00|28214|28194|28213.6|28193.6|28214|28194|28213.6|28193.6|2
1615973700000|2021-03-17 09:35:00|28213.1|28193.1|28213.1|28193.1|28213.1|28193.1|28213.1|28193.1|1
1615974000000|2021-03-17 09:40:00|28213.8|28193.8|28217.5|28197.5|28217.6|28197.6|28212.3|28192.3|11
1615974300000|2021-03-17 09:45:00|28217.6|28197.6|28219.6|28199.6|28220.3|28200.3|28208.9|28188.9|22
1615974600000|2021-03-17 09:50:00|28219.1|28199.1|28220.6|28200.6|28221.3|28201.3|28219.1|28199.1|6
1615974900000|2021-03-17 09:55:00|28219.6|28199.6|28220.6|28200.6|28221.3|28201.3|28218.9|28198.9|10
1615975200000|2021-03-17 10:00:00|28221|28201|28230.9|28195.9|28239.9|28204.9|28221|28195.9|13
1615975500000|2021-03-17 10:05:00|28235.9|28200.9|28235.9|28200.9|28235.9|28200.9|28235.9|28200.9|1
1615975800000|2021-03-17 10:10:00|28235.5|28200.5|28235.5|28200.5|28235.5|28200.5|28235.5|28200.5|1
1615976400000|2021-03-17 10:20:00|28236|28201|28236|28201|28236|28201|28236|28201|1
1615976700000|2021-03-17 10:25:00|28234.8|28199.8|28234.8|28199.8|28234.8|28199.8|28234.8|28199.8|1
1615977000000|2021-03-17 10:30:00|28234.5|28199.5|28233|28198|28235|28200|28233|28198|4
1615977300000|2021-03-17 10:35:00|28231|28196|28238.8|28203.8|28238.8|28203.8|28231|28196|3
1615977600000|2021-03-17 10:40:00|28238.3|28203.3|28237.3|28202.3|28238.3|28203.3|28237.3|28202.3|3
1615977900000|2021-03-17 10:45:00|28236.8|28201.8|28236.8|28201.8|28236.8|28201.8|28236.8|28201.8|1
1615978500000|2021-03-17 10:55:00|28237.5|28202.5|28236.8|28201.8|28238.3|28203.3|28236.8|28201.8|6
1615978800000|2021-03-17 11:00:00|28232.8|28197.8|28232.8|28197.8|28232.8|28197.8|28232.8|28197.8|1
1615979100000|2021-03-17 11:05:00|28235|28200|28235.5|28200.5|28235.5|28200.5|28235|28200|2
1615979400000|2021-03-17 11:10:00|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|1
1615979700000|2021-03-17 11:15:00|28243|28208|28254.8|28219.8|28261|28231.8|28239.8|28208|16
1615980600000|2021-03-17 11:30:00|28254.3|28219.3|28254.3|28219.3|28254.3|28219.3|28254.3|28219.3|1
1615980900000|2021-03-17 11:35:00|28247.5|28212.5|28247.8|28212.8|28247.8|28212.8|28247.5|28212.5|2
1615981200000|2021-03-17 11:40:00|28235.8|28215.8|28235.8|28215.8|28236.8|28216.8|28235.3|28215.3|7
1615981500000|2021-03-17 11:45:00|28236.3|28216.3|28255.5|28220.5|28255.5|28220.5|28236.3|28214|16
1615981800000|2021-03-17 11:50:00|28257|28222|28256.5|28221.5|28257|28222|28256.5|28221.5|2
1615982100000|2021-03-17 11:55:00|28257|28222|28250.5|28230.5|28257|28230.5|28250.5|28222|2
1615982400000|2021-03-17 12:00:00|28249.5|28229.5|28271|28236|28278.3|28243.3|28249.5|28219.8|13
1615982700000|2021-03-17 12:05:00|28271.5|28236.5|28277|28237|28277|28238|28271|28233.5|18
1615983000000|2021-03-17 12:10:00|28276.5|28236|28257.3|28237.3|28276.5|28237.8|28255.8|28220.8|12
1615983300000|2021-03-17 12:15:00|28262.3|28227.3|28250|28230|28262.3|28231.8|28245.2|28225.2|17
1615983600000|2021-03-17 12:20:00|28249.5|28229.5|28257|28222|28257|28229.5|28249.5|28221|3
1615984200000|2021-03-17 12:30:00|28250.6|28230.6|28254.1|28234.1|28255.5|28235.5|28250.6|28230.6|9
1615984500000|2021-03-17 12:35:00|28254.3|28234.3|28261.5|28241.5|28284|28249|28254|28234|16
1615984800000|2021-03-17 12:40:00|28261.4|28241.4|28260|28240|28269.5|28249.5|28260|28240|12
1615985100000|2021-03-17 12:45:00|28261.2|28241.2|28259.8|28239.8|28261.2|28241.2|28259|28239|6
1615985400000|2021-03-17 12:50:00|28258|28238|28260|28240|28260|28240|28258|28238|3
1615985700000|2021-03-17 12:55:00|28258.5|28238.5|28257|28237|28259.5|28239.5|28256|28236|12
1615986000000|2021-03-17 13:00:00|28256.5|28236.5|28256|28236|28257|28237|28256|28236|3
1615986300000|2021-03-17 13:05:00|28260.5|28240.5|28260|28225|28260.5|28240.5|28253.5|28220.8|9
1615986600000|2021-03-17 13:10:00|28258.5|28223.5|28258.5|28223.5|28258.5|28231|28248|28220|8
1615986900000|2021-03-17 13:15:00|28258|28223|28255|28220|28258|28228|28247.5|28220|5
1615987200000|2021-03-17 13:20:00|28255.5|28220.5|28255.5|28220.5|28255.5|28220.5|28255.5|28220.5|1
1615987500000|2021-03-17 13:25:00|28253|28218|28242|28207|28253|28218|28237.5|28202.5|10
1615987800000|2021-03-17 13:30:00|28250.3|28215.3|28253|28218|28253|28218|28242.5|28207.5|14
1615988100000|2021-03-17 13:35:00|28253.5|28218.5|28245.5|28225.5|28253.5|28226|28245.5|28218|4
1615988400000|2021-03-17 13:40:00|28248|28228|28253|28218|28253|28228|28245|28218|4
1615988700000|2021-03-17 13:45:00|28245.8|28210.8|28248|28213|28248|28213|28245.5|28210.5|4
1615989000000|2021-03-17 13:50:00|28241|28221|28245|28225|28245|28225|28241|28221|2
1615989300000|2021-03-17 13:55:00|28245.5|28225.5|28248|28228|28248.5|28228.5|28245.5|28225.5|3
1615989600000|2021-03-17 14:00:00|28247|28227|28250.5|28230.5|28262|28235|28246.5|28217.5|42
1615989900000|2021-03-17 14:05:00|28250.7|28230.7|28265.5|28230.5|28272|28240|28250.7|28228|8
1615990200000|2021-03-17 14:10:00|28260.5|28225.5|28257.5|28222.5|28260.5|28225.5|28257.5|28222.5|2
1615990500000|2021-03-17 14:15:00|28255.5|28220.5|28248|28213|28255.5|28220.5|28248|28213|13
1615990800000|2021-03-17 14:20:00|28241|28221|28246|28226|28247.5|28227.5|28241|28221|9
1615991100000|2021-03-17 14:25:00|28245.5|28225.5|28265.5|28230.5|28265.5|28230.5|28245.5|28220|14
1615991400000|2021-03-17 14:30:00|28264|28229|28275.5|28240.5|28280|28245|28260.6|28225.6|45
1615991700000|2021-03-17 14:35:00|28272.5|28237.5|28262|28242|28273|28243|28260|28228.7|19
1615992000000|2021-03-17 14:40:00|28261.5|28241.5|28262.5|28242.5|28262.5|28242.5|28261.5|28241.5|2
1615992300000|2021-03-17 14:45:00|28262|28242|28282.5|28262.5|28282.5|28262.5|28262|28242|15
1615992600000|2021-03-17 14:50:00|28287.5|28252.5|28275|28240|28287.5|28252.5|28255|28220|20
1615992900000|2021-03-17 14:55:00|28274.5|28239.5|28270.5|28235.5|28274.5|28239.5|28270.5|28235.5|3
1615993200000|2021-03-17 15:00:00|28270|28235|28270|28235|28270|28235|28270|28235|1
1615993800000|2021-03-17 15:10:00|28273|28238|28264.5|28244.5|28273|28245|28264.5|28238|3
1615994100000|2021-03-17 15:15:00|28271|28251|28270|28250|28271|28251|28270|28250|3
1615994400000|2021-03-17 15:20:00|28268|28248|28280.5|28245.5|28280.5|28248|28264.5|28243|7
1615994700000|2021-03-17 15:25:00|28280|28245|28282.5|28247.5|28282.5|28252|28270|28245|6
1615995000000|2021-03-17 15:30:00|28274|28254|28283|28248|28286|28263.5|28274|28247.5|15
1615995300000|2021-03-17 15:35:00|28276|28256|28288|28268|28290|28268.5|28276|28254|12
1615995600000|2021-03-17 15:40:00|28287|28267|28286|28251|28288|28267|28284|28250.5|16
1615995900000|2021-03-17 15:45:00|28286.5|28251.5|28287.5|28252.5|28294|28265.3|28282|28251.5|15
1615996200000|2021-03-17 15:50:00|28287|28252|28288|28253|28288|28253|28281.5|28246.5|14
1615996500000|2021-03-17 15:55:00|28287.5|28252.5|28286|28266|28288|28266.5|28281|28252.5|12
1615996800000|2021-03-17 16:00:00|28285.5|28265.5|28286.5|28266.5|28286.5|28266.5|28285.5|28265.5|6
1615997100000|2021-03-17 16:05:00|28286|28266|28290.5|28270.5|28292|28272|28286|28266|10
1615997400000|2021-03-17 16:10:00|28291.5|28271.5|28292.5|28257.5|28292.5|28272|28287.8|28253.6|13
1615997700000|2021-03-17 16:15:00|28297.8|28262.8|28305|28270|28305.5|28270.5|28292.5|28257.5|18
1615998000000|2021-03-17 16:20:00|28298|28278|28300|28280|28300|28280|28298|28278|2
1615998600000|2021-03-17 16:30:00|28298|28278|28298|28278|28298|28278|28298|28278|1
1615998900000|2021-03-17 16:35:00|28298.5|28278.5|28297.5|28277.5|28298.5|28278.5|28297.5|28277.5|3
1615999200000|2021-03-17 16:40:00|28297|28277|28297.5|28277.5|28300|28280|28297|28277|5
1615999500000|2021-03-17 16:45:00|28298|28263|28293|28273|28300.5|28273|28293|28260.5|10
1615999800000|2021-03-17 16:50:00|28295|28275|28295|28275|28295|28275|28295|28275|1
1616000100000|2021-03-17 16:55:00|28293|28273|28298|28278|28305.5|28280|28293|28267.5|8
1616000400000|2021-03-17 17:00:00|28300|28280|28300|28280|28300|28280|28300|28280|1
1616002200000|2021-03-17 17:30:00|28298|28278|28287.5|28252.5|28298|28278|28258.5|28223.5|36
1616002500000|2021-03-17 17:35:00|28282.5|28247.5|28280.5|28245.5|28282.5|28247.5|28280.5|28245.5|4
1616003100000|2021-03-17 17:45:00|28282.5|28247.5|28282.5|28247.5|28283|28248|28282.5|28247.5|3
1616003400000|2021-03-17 17:50:00|28280|28245|28273|28253|28280|28253|28273|28245|2
1616003700000|2021-03-17 17:55:00|28268|28248|28270|28235|28270|28250|28262.5|28235|4
1616004000000|2021-03-17 18:00:00|28255|28220|28267|28232|28269|28232|28231|28194|41
1616004300000|2021-03-17 18:05:00|28263|28228|28240|28205|28263|28228|28225|28190|46
1616004600000|2021-03-17 18:10:00|28239.4|28204.4|28225.5|28190.5|28240.5|28205.5|28225.5|28190.5|24
1616004900000|2021-03-17 18:15:00|28223|28188|28220|28185|28223.9|28188.9|28203.8|28168.8|24
1616005200000|2021-03-17 18:20:00|28223.5|28188.5|28220.5|28185.5|28224|28189|28210.5|28175.5|25
1616005500000|2021-03-17 18:25:00|28218|28183|28220.1|28185.1|28224.2|28189.2|28210.5|28175.5|17
1616005800000|2021-03-17 18:30:00|28217.4|28182.4|28220|28185|28220.5|28185.5|28213|28178|10
1616006100000|2021-03-17 18:35:00|28215|28180|28205|28170|28218|28183|28205|28170|9
1616006400000|2021-03-17 18:40:00|28204.9|28169.9|28195.5|28160.5|28205|28170|28192.5|28157.5|19
1616006700000|2021-03-17 18:45:00|28193.6|28158.6|28222.5|28187.5|28222.5|28187.5|28190|28155|21
1616007000000|2021-03-17 18:50:00|28223|28188|28205|28170|28223|28188|28205|28170|7
1616007300000|2021-03-17 18:55:00|28202.5|28167.5|28212.5|28177.5|28212.5|28177.5|28202.5|28167.5|10
1616007600000|2021-03-17 19:00:00|28211|28176|28187.5|28152.5|28211|28176|28187.5|28152.5|10
1616007900000|2021-03-17 19:05:00|28190.5|28155.5|28187.5|28152.5|28190.5|28161|28180.5|28145.5|14
1616008200000|2021-03-17 19:10:00|28190.5|28155.5|28200|28165|28200|28165|28190.5|28155.5|4
1616008500000|2021-03-17 19:15:00|28187.5|28152.5|28192.5|28157.5|28200|28165|28187.5|28152.5|6
1616008800000|2021-03-17 19:20:00|28195.5|28160.5|28213|28178|28213|28178|28192.5|28157.5|9
1616009100000|2021-03-17 19:25:00|28207.5|28172.5|28203|28168|28207.5|28172.5|28198|28163|9
1616009400000|2021-03-17 19:30:00|28202.5|28167.5|28200|28165|28202.5|28167.5|28200|28165|2
1616009700000|2021-03-17 19:35:00|28190.5|28155.5|28190.5|28155.5|28190.5|28155.5|28183|28148|7
1616010000000|2021-03-17 19:40:00|28187.5|28152.5|28190.5|28155.5|28190.5|28155.5|28187.5|28152.5|2
1616010600000|2021-03-17 19:50:00|28190|28155|28187.5|28152.5|28190|28155|28187.5|28152.5|2
1616010900000|2021-03-17 19:55:00|28190|28155|28182.5|28147.5|28190.5|28155.5|28182.1|28147.1|20
1616011200000|2021-03-17 20:00:00|28185|28150|28185.5|28150.5|28185.5|28150.5|28185|28150|2
1616011500000|2021-03-17 20:05:00|28177|28157|28176.5|28156.5|28178|28157|28168|28143|24
1616011800000|2021-03-17 20:10:00|28185|28165|28191.3|28156.3|28192.5|28165|28183|28156.3|4
1616012100000|2021-03-17 20:15:00|28192.5|28157.5|28187|28167|28192.5|28167|28187|28157.5|2
1616012400000|2021-03-17 20:20:00|28187.5|28167.5|28203|28168|28213|28178|28187.5|28163|16
1616012700000|2021-03-17 20:25:00|28200.5|28165.5|28203|28168|28203|28168|28200.5|28165.5|2
1616013300000|2021-03-17 20:35:00|28198|28163|28203|28168|28203|28168|28198|28163|2
1616013600000|2021-03-17 20:40:00|28202.5|28167.5|28203|28168|28203|28168|28202.5|28167.5|2
1616014200000|2021-03-17 20:50:00|28207.5|28172.5|28203|28168|28208.8|28186.3|28202.5|28168|16
1616034600000|2021-03-18 02:30:00|28208|28188|28211.5|28191.5|28212.5|28192.5|28208|28188|29
1616034900000|2021-03-18 02:35:00|28211|28191|28206|28186|28211.5|28191.5|28201|28181|19
1616035200000|2021-03-18 02:40:00|28207.5|28187.5|28212|28192|28215|28195|28207.5|28187.5|18
1616035500000|2021-03-18 02:45:00|28211.5|28191.5|28202.5|28182.5|28212|28191.5|28197.5|28175.5|39
1616035800000|2021-03-18 02:50:00|28200|28180|28203|28183|28203|28183|28193|28173|10
1616036100000|2021-03-18 02:55:00|28203.5|28183.5|28212.5|28192.5|28212.5|28192.5|28203.5|28183.5|13
1616036400000|2021-03-18 03:00:00|28212|28192|28207.5|28187.5|28212|28192|28207.5|28187.5|7
1616036700000|2021-03-18 03:05:00|28209.5|28189.5|28216|28196|28233|28204.1|28207.5|28187.5|50
1616037000000|2021-03-18 03:10:00|28215.5|28195.5|28213|28193|28215.9|28195.9|28212.5|28192.5|12
1616037300000|2021-03-18 03:15:00|28212.5|28192.5|28215|28195|28215.5|28195.5|28212.5|28192.5|14
1616037600000|2021-03-18 03:20:00|28217.5|28197.5|28220|28200|28221|28201|28217.5|28197.5|11
1616037900000|2021-03-18 03:25:00|28221|28201|28243|28208|28243|28208|28220|28200|22
1616038200000|2021-03-18 03:30:00|28246.5|28211.5|28245|28225|28256.1|28230.1|28241|28211.5|27
1616038500000|2021-03-18 03:35:00|28248|28228|28252|28232|28252|28232|28247.5|28227.5|6
1616038800000|2021-03-18 03:40:00|28251.5|28231.5|28260|28240|28270|28242.5|28251.5|28231.5|11
1616039100000|2021-03-18 03:45:00|28261|28241|28272.5|28252.5|28272.5|28252.5|28260|28240|27
1616039400000|2021-03-18 03:50:00|28274.5|28254.5|28278|28258|28278|28258|28270|28250|14
1616039700000|2021-03-18 03:55:00|28280|28260|28275|28255|28280|28260|28275|28255|4
1616040000000|2021-03-18 04:00:00|28274.6|28254.6|28272.5|28252.5|28275|28255|28272.5|28252.5|5
1616040300000|2021-03-18 04:05:00|28272|28252|28272|28252|28272|28252|28271.5|28251.5|3
1616040600000|2021-03-18 04:10:00|28272.5|28252.5|28277.5|28257.5|28277.5|28257.5|28272.5|28252.5|9
1616040900000|2021-03-18 04:15:00|28280|28260|28276.5|28256.5|28283|28263|28276.5|28256.5|9
1616041200000|2021-03-18 04:20:00|28277|28257|28275|28255|28277|28257|28275|28255|3
1616041500000|2021-03-18 04:25:00|28282.5|28247.5|28283|28248|28283|28248|28282.5|28247.5|2
1616041800000|2021-03-18 04:30:00|28282.5|28247.5|28283|28248|28283|28248|28282.5|28247.5|2
1616042100000|2021-03-18 04:35:00|28273|28253|28267.5|28247.5|28273|28253|28264.1|28244.1|11
1616042400000|2021-03-18 04:40:00|28268.5|28248.5|28272.5|28252.5|28273|28253|28268.5|28248.5|3
1616042700000|2021-03-18 04:45:00|28268|28248|28272.5|28252.5|28273|28253|28267.5|28247.5|6
1616043000000|2021-03-18 04:50:00|28273|28253|28275.5|28255.5|28275.5|28255.5|28273|28253|4
1616043300000|2021-03-18 04:55:00|28273|28253|28273|28253|28275.5|28255.5|28272.5|28252.5|10
1616043600000|2021-03-18 05:00:00|28272.5|28252.5|28275.5|28255.5|28275.5|28255.5|28272.5|28252.5|4
1616043900000|2021-03-18 05:05:00|28275|28255|28273|28253|28280|28260|28273|28253|5
1616044200000|2021-03-18 05:10:00|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|28267.5|28247.5|16
1616044500000|2021-03-18 05:15:00|28278|28258|28277.5|28257.5|28278|28258|28277.5|28257.5|2
1616045400000|2021-03-18 05:30:00|28292.5|28252.5|28286|28251|28292.5|28255.8|28286|28251|8
1616045700000|2021-03-18 05:35:00|28285|28250|28285|28250|28285|28250|28285|28250|1
1616046000000|2021-03-18 05:40:00|28285.5|28250.5|28290.5|28255.5|28290.5|28255.5|28285.5|28250.5|2
1616046300000|2021-03-18 05:45:00|28292.5|28257.5|28297|28262|28298|28263|28292.5|28257.5|5
1616046900000|2021-03-18 05:55:00|28293|28258|28285.5|28265.5|28297.5|28265.9|28285.1|28255.3|11
1616047200000|2021-03-18 06:00:00|28283|28263|28283|28263|28288|28268|28282.5|28262.5|8
1616047500000|2021-03-18 06:05:00|28282.5|28262.5|28277.5|28257.5|28282.5|28262.5|28277.5|28257.5|19
1616047800000|2021-03-18 06:10:00|28278|28258|28260|28240|28278|28258|28260|28240|75
1616048100000|2021-03-18 06:15:00|28262.5|28242.5|28266.5|28246.5|28268|28248|28262.5|28242.5|25
1616048400000|2021-03-18 06:20:00|28267|28247|28267.5|28247.5|28268.5|28248.5|28262.5|28242.5|41
1616049000000|2021-03-18 06:30:00|28268|28248|28270.5|28250.5|28270.5|28250.5|28268|28248|3
1616049300000|2021-03-18 06:35:00|28267.5|28247.5|28267.5|28247.5|28270.5|28250.5|28267.5|28247.5|4
1616049600000|2021-03-18 06:40:00|28265|28245|28262|28242|28266|28246|28261|28241|11
1616049900000|2021-03-18 06:45:00|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|1
1616050200000|2021-03-18 06:50:00|28260|28240|28257|28237|28260.5|28240.5|28254.5|28234.5|22
1616050500000|2021-03-18 06:55:00|28260.5|28240.5|28256.5|28236.5|28260.5|28240.5|28255.5|28235.5|10
1616050800000|2021-03-18 07:00:00|28258.5|28238.5|28250|28230|28258.5|28238.5|28250|28230|23
1616051100000|2021-03-18 07:05:00|28249|28229|28236.5|28216.5|28249|28229|28235|28209|46
1616051400000|2021-03-18 07:10:00|28237|28217|28237|28217|28242.5|28222.5|28236|28216|14
1616051700000|2021-03-18 07:15:00|28237.5|28217.5|28247|28227|28247|28227|28232.5|28212.5|48
1616052000000|2021-03-18 07:20:00|28246.5|28226.5|28261.6|28241.6|28265.5|28245.5|28245|28225|45
1616052300000|2021-03-18 07:25:00|28262.6|28242.6|28265|28245|28271.5|28251.5|28260.5|28240.5|39
1616052600000|2021-03-18 07:30:00|28265.5|28245.5|28267.5|28247.5|28268|28248|28265.5|28245.5|4
1616052900000|2021-03-18 07:35:00|28268|28248|28275|28255|28275|28255|28267.5|28247.5|19
1616053200000|2021-03-18 07:40:00|28277.5|28257.5|28297.5|28277.5|28297.5|28277.5|28275|28255|22
1616053500000|2021-03-18 07:45:00|28292.5|28272.5|28323|28288|28337.5|28302.5|28292.5|28272.5|46
1616053800000|2021-03-18 07:50:00|28322.5|28287.5|28318|28298|28344|28303.5|28305|28278|58
1616054100000|2021-03-18 07:55:00|28317.5|28297.5|28335.5|28300.5|28340.5|28310.1|28317.5|28295.5|39
1616054400000|2021-03-18 08:00:00|28335|28300|28312.5|28292.5|28335|28302.5|28307.5|28287.5|31
1616054700000|2021-03-18 08:05:00|28315|28295|28310.5|28290.5|28327|28298.5|28306|28285.5|38
1616055000000|2021-03-18 08:10:00|28310|28290|28314|28294|28314|28294|28308.7|28288.7|9
1616055300000|2021-03-18 08:15:00|28314.5|28294.5|28328|28293|28333|28304.1|28314.5|28292.5|19
1616055600000|2021-03-18 08:20:00|28322.5|28302.5|28332.5|28297.5|28350.5|28315.5|28322.5|28297.5|22
1616055900000|2021-03-18 08:25:00|28333|28298|28328|28308|28333|28308|28319.1|28295.5|39
1616056200000|2021-03-18 08:30:00|28327.5|28307.5|28319.6|28299.6|28333|28310.3|28319.5|28295.5|27
1616056500000|2021-03-18 08:35:00|28317.5|28297.5|28323|28303|28328|28308|28317.5|28297.5|22
1616056800000|2021-03-18 08:40:00|28322.5|28302.5|28325.5|28305.5|28326|28306|28322.5|28302.5|6
1616057100000|2021-03-18 08:45:00|28325|28305|28337.5|28302.5|28344.5|28310|28325|28302.5|17
1616057400000|2021-03-18 08:50:00|28338|28303|28371.1|28336.1|28372.5|28340.6|28338|28303|39
1616057700000|2021-03-18 08:55:00|28372|28337|28350.2|28315.2|28378|28349|28350.2|28315.2|35
1616058000000|2021-03-18 09:00:00|28347|28312|28350|28315|28353.9|28318.9|28347|28312|11
1616058300000|2021-03-18 09:05:00|28345.5|28310.5|28357.5|28322.5|28357.5|28322.5|28345|28310|24
1616058600000|2021-03-18 09:10:00|28357|28322|28352.8|28317.8|28357|28327.2|28345.8|28317.5|17
1616058900000|2021-03-18 09:15:00|28343.7|28323.7|28347.5|28312.5|28352.1|28325|28337.2|28309.5|23
1616059200000|2021-03-18 09:20:00|28342.4|28322.4|28359.5|28324.5|28360.3|28340.3|28342.4|28322.4|37
1616059500000|2021-03-18 09:25:00|28345.8|28325.8|28352.4|28332.4|28367.2|28347.2|28345|28325|60
1616059800000|2021-03-18 09:30:00|28349.3|28329.3|28360|28325|28362.5|28330|28349.3|28325|6
1616060100000|2021-03-18 09:35:00|28360.5|28325.5|28360.5|28325.5|28360.5|28325.5|28360.5|28325.5|1
1616060700000|2021-03-18 09:45:00|28362.3|28327.3|28361|28326|28362.5|28327.5|28360.5|28325.5|4
1616061000000|2021-03-18 09:50:00|28365.5|28330.5|28365.5|28330.5|28365.5|28330.5|28365.5|28330.5|1
1616061300000|2021-03-18 09:55:00|28364.5|28329.5|28363.8|28328.8|28364.5|28329.5|28360.5|28325.5|7
1616061600000|2021-03-18 10:00:00|28363.3|28328.3|28347.5|28327.5|28363.3|28329.7|28346.8|28322.8|26
1616061900000|2021-03-18 10:05:00|28348|28328|28350.3|28330.3|28353.4|28333.4|28347.4|28327.4|8
1616062200000|2021-03-18 10:10:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28347.5|28327.5|10
1616062800000|2021-03-18 10:20:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28350.5|28330.5|2
1616063100000|2021-03-18 10:25:00|28348.7|28328.7|28350.5|28330.5|28350.5|28330.5|28348.7|28328.7|2
1616063400000|2021-03-18 10:30:00|28356|28321|28352|28332|28356|28333|28350.3|28321|8
1616063700000|2021-03-18 10:35:00|28351.9|28331.9|28340|28320|28352|28332|28334.7|28304.5|37
1616064000000|2021-03-18 10:40:00|28340.1|28320.1|28335|28315|28340.1|28320.1|28335|28315|15
1616064300000|2021-03-18 10:45:00|28339|28304|28330.8|28295.8|28339|28304|28329.6|28294.6|8
1616064600000|2021-03-18 10:50:00|28330.3|28295.3|28328.3|28293.3|28330.3|28295.3|28328.3|28293.3|5
1616064900000|2021-03-18 10:55:00|28322.5|28287.5|28329.9|28294.9|28332.5|28300.7|28315|28287.5|19
1616065200000|2021-03-18 11:00:00|28327.8|28292.8|28330|28295|28335|28300|28327.8|28292.8|20
1616065800000|2021-03-18 11:10:00|28330.1|28310.1|28332.5|28312.5|28348|28314|28330.1|28310|11
1616066100000|2021-03-18 11:15:00|28334.8|28314.8|28345.1|28310.1|28345.1|28315.3|28334.8|28310|5
1616066400000|2021-03-18 11:20:00|28344|28309|28345.1|28310.1|28345.1|28310.1|28344|28309|4
1616066700000|2021-03-18 11:25:00|28345.5|28310.5|28345.5|28310.5|28345.5|28310.5|28345.5|28310.5|1
1616067000000|2021-03-18 11:30:00|28345|28310|28345.5|28310.5|28345.5|28310.5|28345|28310|2
1616067300000|2021-03-18 11:35:00|28346|28311|28359.4|28324.4|28359.5|28331|28337.2|28307.5|21
1616067600000|2021-03-18 11:40:00|28359.7|28324.7|28360.7|28325.7|28362.5|28342.2|28349.7|28324.7|39
1616067900000|2021-03-18 11:45:00|28350|28330|28355.2|28320.2|28360.7|28330.5|28345|28320|16
1616068200000|2021-03-18 11:50:00|28355.5|28320.5|28355.3|28335.3|28355.5|28335.3|28349.7|28320.5|7
1616068500000|2021-03-18 11:55:00|28352.5|28332.5|28359|28324|28360.1|28340.1|28349|28324|13
1616068800000|2021-03-18 12:00:00|28351.3|28316.3|28350|28330|28362.5|28332.3|28347.5|28315.8|22
1616069100000|2021-03-18 12:05:00|28347.5|28327.5|28350.3|28330.3|28350.3|28330.3|28345|28325|12
1616069400000|2021-03-18 12:10:00|28347.5|28327.5|28347.5|28327.5|28350|28330|28347.5|28327.5|7
1616069700000|2021-03-18 12:15:00|28348|28328|28359|28324|28369|28347.5|28348|28324|20
1616070000000|2021-03-18 12:20:00|28357.5|28322.5|28372.5|28337.5|28374.1|28339.1|28357.5|28322.5|12
1616070300000|2021-03-18 12:25:00|28362.5|28342.5|28365.5|28345.5|28367|28347|28360|28340|11
1616070600000|2021-03-18 12:30:00|28367|28347|28367|28347|28367.7|28347.7|28367|28347|5
1616070900000|2021-03-18 12:35:00|28366.5|28346.5|28366.5|28346.5|28366.5|28346.5|28366.5|28346.5|1
1616071200000|2021-03-18 12:40:00|28366|28346|28384.7|28364.7|28394.8|28369|28366|28346|31
1616071500000|2021-03-18 12:45:00|28383.8|28363.8|28375.8|28355.8|28383.8|28363.8|28374.3|28354.3|17
1616071800000|2021-03-18 12:50:00|28376.3|28356.3|28368.8|28348.8|28378.4|28358.4|28363.4|28343.4|16
1616072100000|2021-03-18 12:55:00|28368.3|28348.3|28367|28347|28370.1|28350.1|28366.1|28346.1|12
1616072400000|2021-03-18 13:00:00|28366.5|28346.5|28367|28347|28370|28350|28364|28344|13
1616072700000|2021-03-18 13:05:00|28366.9|28346.9|28382.5|28362.5|28387.3|28362.5|28366.9|28346.9|12
1616073000000|2021-03-18 13:10:00|28382.2|28362.2|28384.3|28364.3|28386|28366|28382.2|28362.2|10
1616073300000|2021-03-18 13:15:00|28380.5|28360.5|28392|28372|28396|28373|28378.3|28355|20
1616073600000|2021-03-18 13:20:00|28389.9|28369.9|28384|28364|28394|28374|28384|28364|21
1616073900000|2021-03-18 13:25:00|28380|28360|28383.8|28363.8|28390|28365.3|28378|28345.5|11
1616074200000|2021-03-18 13:30:00|28382.8|28362.8|28378|28343|28382.8|28362.8|28368.5|28337.5|24
1616074500000|2021-03-18 13:35:00|28377.5|28342.5|28382.5|28347.5|28382.5|28347.5|28377.5|28342.5|3
1616074800000|2021-03-18 13:40:00|28376.9|28341.9|28365|28345|28376.9|28345.5|28360|28333|19
1616075100000|2021-03-18 13:45:00|28363|28343|28378|28358|28382.5|28360|28362.5|28342.5|14
1616075400000|2021-03-18 13:50:00|28380.5|28360.5|28392|28357|28393|28365|28380.5|28356.5|9
1616075700000|2021-03-18 13:55:00|28391.5|28356.5|28398|28363|28398|28363|28391.5|28356.5|7
1616076000000|2021-03-18 14:00:00|28397.5|28362.5|28387.7|28352.7|28398.5|28371|28377.5|28346.5|39
1616076300000|2021-03-18 14:05:00|28387.8|28352.8|28382.5|28347.5|28392|28357|28374|28339|25
1616076600000|2021-03-18 14:10:00|28382|28347|28387.5|28352.5|28397.5|28363.3|28375.8|28346.5|26
1616076900000|2021-03-18 14:15:00|28388|28353|28386|28351|28390|28355|28385|28350|9
1616077200000|2021-03-18 14:20:00|28386.5|28351.5|28388|28353|28393|28363.3|28383.3|28351.5|13
1616077500000|2021-03-18 14:25:00|28388.5|28353.5|28391|28356|28392.3|28363|28375.4|28347|29
1616077800000|2021-03-18 14:30:00|28390|28355|28386|28351|28393|28365|28383|28351|9
1616078100000|2021-03-18 14:35:00|28387.5|28352.5|28379.1|28359.1|28390.5|28359.1|28375.5|28347.5|33
1616078400000|2021-03-18 14:40:00|28379.6|28359.6|28389|28354|28389.5|28359.6|28379.1|28349.5|14
1616078700000|2021-03-18 14:45:00|28389.5|28354.5|28385|28365|28395|28368.5|28382|28354.5|28
1616079000000|2021-03-18 14:50:00|28386|28366|28385|28365|28388.5|28368.5|28383|28363|10
1616079300000|2021-03-18 14:55:00|28384|28364|28384|28364|28384|28364|28382|28362|6
1616079600000|2021-03-18 15:00:00|28384.5|28364.5|28384.5|28364.5|28396.5|28376.5|28384|28364|17
1616079900000|2021-03-18 15:05:00|28385.8|28365.8|28389.5|28369.5|28392.5|28372.5|28383.5|28363.5|16
1616080200000|2021-03-18 15:10:00|28390|28370|28384.5|28364.5|28390|28370|28384.5|28364.5|2
1616080500000|2021-03-18 15:15:00|28384|28364|28384.5|28364.5|28385|28365|28379.5|28359.5|8
1616080800000|2021-03-18 15:20:00|28387|28367|28384.3|28364.3|28395.5|28371.4|28382.5|28359.5|13
1616081100000|2021-03-18 15:25:00|28384.8|28364.8|28377.6|28357.6|28395.5|28366|28377.6|28357.3|24
1616081400000|2021-03-18 15:30:00|28378.7|28358.7|28382.5|28362.5|28389|28364.4|28376.3|28354|21
1616081700000|2021-03-18 15:35:00|28382|28362|28386.4|28351.4|28386.4|28362|28380|28350.9|7
1616082000000|2021-03-18 15:40:00|28379.9|28359.9|28382|28362|28384|28364|28376|28356|17
1616082300000|2021-03-18 15:45:00|28389|28354|28377.6|28357.6|28389.5|28359.9|28376.4|28354|32
1616082600000|2021-03-18 15:50:00|28376.6|28356.6|28381|28361|28381|28361|28376|28356|18
1616082900000|2021-03-18 15:55:00|28380.5|28360.5|28376|28356|28383.5|28363.5|28376|28356|15
1616083200000|2021-03-18 16:00:00|28373.5|28353.5|28377.4|28357.4|28377.4|28357.4|28370|28350|16
1616083500000|2021-03-18 16:05:00|28376.8|28356.8|28381.6|28361.6|28381.6|28361.6|28371.2|28351.2|19
1616083800000|2021-03-18 16:10:00|28382.1|28362.1|28370.8|28350.8|28382.7|28362.7|28370.3|28350.3|19
1616084100000|2021-03-18 16:15:00|28371.4|28351.4|28372.4|28352.4|28379.7|28359.7|28371.4|28351.4|13
1616084400000|2021-03-18 16:20:00|28367.4|28347.4|28367.6|28347.6|28367.6|28347.6|28365.9|28345.9|4
1616084700000|2021-03-18 16:25:00|28366.9|28346.9|28359.6|28339.6|28367.4|28347.4|28355.4|28327.8|20
1616085000000|2021-03-18 16:30:00|28359.7|28339.7|28374.5|28354.5|28374.6|28354.6|28359.6|28339.6|14
1616085300000|2021-03-18 16:35:00|28374|28354|28374.6|28354.6|28390.4|28364|28373|28353|15
1616085600000|2021-03-18 16:40:00|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|1
1616085900000|2021-03-18 16:45:00|28376.1|28356.1|28377.9|28357.9|28380.6|28360.6|28376.1|28356.1|11
1616086200000|2021-03-18 16:50:00|28378.4|28358.4|28379.5|28359.5|28382.1|28362.1|28378.4|28358.4|5
1616086500000|2021-03-18 16:55:00|28380|28360|28384|28364|28385.5|28365.5|28380|28360|15
1616086800000|2021-03-18 17:00:00|28383.8|28363.8|28385|28365|28391.2|28371.2|28382.5|28362.5|9
1616087100000|2021-03-18 17:05:00|28384.5|28364.5|28391.3|28371.3|28392|28372|28384.5|28364.5|12
1616087400000|2021-03-18 17:10:00|28390.6|28370.6|28390.5|28370.5|28390.6|28370.6|28390.5|28370.5|2
1616087700000|2021-03-18 17:15:00|28390|28370|28378|28358|28390|28370|28377|28357|6
1616088000000|2021-03-18 17:20:00|28387.1|28352.1|28374.6|28354.6|28387.1|28361.8|28374.6|28350|8
1616088300000|2021-03-18 17:25:00|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|1
1616088600000|2021-03-18 17:30:00|28375.5|28355.5|28373|28353|28375.5|28355.5|28372.5|28352.5|4
1616088900000|2021-03-18 17:35:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1616089200000|2021-03-18 17:40:00|28373.5|28353.5|28375.5|28355.5|28375.5|28355.5|28373.5|28353.5|4
1616090100000|2021-03-18 17:55:00|28373|28353|28375|28355|28375|28355|28370.5|28350.5|8
1616090400000|2021-03-18 18:00:00|28375.5|28355.5|28375.5|28355.5|28375.5|28355.5|28374.4|28354.4|3
1616091000000|2021-03-18 18:10:00|28376.8|28356.8|28383|28363|28383|28363|28376.8|28356.8|6
1616091300000|2021-03-18 18:15:00|28382.5|28362.5|28384.6|28364.6|28384.6|28364.6|28382.5|28362.5|2
1616091600000|2021-03-18 18:20:00|28384.5|28364.5|28385|28365|28385.5|28365.5|28384.5|28364.5|6
1616091900000|2021-03-18 18:25:00|28385.3|28365.3|28388|28368|28389.5|28369.5|28385.3|28365.3|4
1616092200000|2021-03-18 18:30:00|28390|28370|28390.9|28370.9|28390.9|28370.9|28390|28370|7
1616092500000|2021-03-18 18:35:00|28390.3|28370.3|28410|28375|28411.3|28385|28390|28366.1|17
1616092800000|2021-03-18 18:40:00|28410.3|28375.3|28403|28383|28410.3|28383|28397.8|28373.4|8
1616093100000|2021-03-18 18:45:00|28405|28385|28402.5|28382.5|28405.5|28385.5|28402.5|28382.5|4
1616093400000|2021-03-18 18:50:00|28407|28387|28408.5|28388.5|28408.8|28388.8|28400.5|28380.5|14
1616093700000|2021-03-18 18:55:00|28410|28390|28405|28385|28413.3|28390|28404|28372.5|16
1616094000000|2021-03-18 19:00:00|28406|28386|28406|28386|28406|28386|28406|28386|1
1616094600000|2021-03-18 19:10:00|28405.5|28385.5|28436.5|28401.5|28436.5|28403.1|28405.5|28385.5|13
1616094900000|2021-03-18 19:15:00|28431.5|28411.5|28442.5|28407.5|28446|28422.5|28431.5|28406.5|12
1616095200000|2021-03-18 19:20:00|28442|28422|28461|28426|28461.5|28428.5|28442|28420.8|29
1616095500000|2021-03-18 19:25:00|28459.5|28424.5|28460|28425|28460|28425|28458.5|28423.5|4
1616095800000|2021-03-18 19:30:00|28457.5|28422.5|28450|28430|28457.5|28430|28450|28422.5|2
1616096100000|2021-03-18 19:35:00|28453|28433|28453|28433|28453|28433|28452.5|28432.5|5
1616096400000|2021-03-18 19:40:00|28460|28425|28462.5|28427.5|28462.5|28427.5|28460|28425|2
1616096700000|2021-03-18 19:45:00|28465|28430|28466|28431|28467.5|28432.5|28462.5|28427.5|9
1616097000000|2021-03-18 19:50:00|28458|28438|28452|28417|28462.5|28438|28445|28410|15
1616097300000|2021-03-18 19:55:00|28451.5|28416.5|28454.2|28419.2|28456.7|28421.7|28432.5|28407.5|24
1616097600000|2021-03-18 20:00:00|28455|28420|28463|28428|28465|28430|28455|28420|16
1616097900000|2021-03-18 20:05:00|28462.5|28427.5|28463|28428|28463|28428|28462|28427|4
1616098200000|2021-03-18 20:10:00|28450.5|28430.5|28463|28428|28463|28440.5|28449|28427.5|18
1616098500000|2021-03-18 20:15:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28455.5|28435.5|3
1616098800000|2021-03-18 20:20:00|28454|28434|28451.5|28431.5|28454.2|28434.2|28446.5|28426.5|19
1616099100000|2021-03-18 20:25:00|28452.2|28432.2|28456|28421|28460|28432.5|28447.5|28415.5|16
1616099400000|2021-03-18 20:30:00|28455|28420|28455|28420|28455|28420|28455|28420|1
1616099700000|2021-03-18 20:35:00|28454|28419|28454|28419|28454|28419|28454|28419|1
1616100000000|2021-03-18 20:40:00|28446|28426|28444|28424|28446|28426|28444|28424|3
1616100300000|2021-03-18 20:45:00|28445|28425|28441.5|28421.5|28445.5|28425.5|28441.5|28421.5|4
1616100900000|2021-03-18 20:55:00|28442.8|28422.8|28455|28420|28455|28422.8|28442.8|28420|2
1616121000000|2021-03-19 02:30:00|28462.5|28427.5|28462.2|28442.2|28463.2|28443.2|28455|28427.5|19
1616121300000|2021-03-19 02:35:00|28462.5|28442.5|28460|28440|28462.5|28442.5|28453|28433|17
1616121600000|2021-03-19 02:40:00|28457.8|28437.8|28450|28430|28459.3|28439.3|28447.5|28427.5|29
1616121900000|2021-03-19 02:45:00|28450.5|28430.5|28445.5|28425.5|28450.5|28430.5|28442.5|28422.5|39
1616122200000|2021-03-19 02:50:00|28447.2|28427.2|28450.5|28430.5|28453|28433|28447.2|28427.2|22
1616122500000|2021-03-19 02:55:00|28451|28431|28447.8|28427.8|28453|28433|28443.8|28423.8|20
1616122800000|2021-03-19 03:00:00|28447.5|28427.5|28450|28430|28453.5|28433.5|28447.5|28427.5|16
1616123100000|2021-03-19 03:05:00|28449.5|28429.5|28448|28428|28451|28431|28448|28428|9
1616123400000|2021-03-19 03:10:00|28447.5|28427.5|28445.5|28425.5|28447.5|28427.5|28441.6|28421.6|9
1616123700000|2021-03-19 03:15:00|28445|28425|28457.4|28437.4|28458.5|28438.5|28437.8|28417.8|49
1616124000000|2021-03-19 03:20:00|28455.1|28435.1|28452.8|28432.8|28455.5|28435.5|28452.2|28432.2|8
1616124300000|2021-03-19 03:25:00|28454|28434|28442.5|28422.5|28455.5|28435.5|28442.5|28422.5|15
1616124600000|2021-03-19 03:30:00|28440|28420|28445.5|28425.5|28445.5|28425.5|28439.5|28419.5|8
1616124900000|2021-03-19 03:35:00|28443.8|28423.8|28440|28420|28443.8|28423.8|28437.8|28417.8|15
1616125200000|2021-03-19 03:40:00|28440.3|28420.3|28432.8|28412.8|28445|28420.3|28430.5|28397.5|14
1616125500000|2021-03-19 03:45:00|28430|28410|28430.5|28410.5|28430.5|28410.5|28427.8|28407.8|24
1616125800000|2021-03-19 03:50:00|28434.2|28414.2|28435|28415|28437.4|28417.4|28434.2|28414.2|4
1616126100000|2021-03-19 03:55:00|28432.8|28412.8|28435.5|28415.5|28435.5|28415.5|28432.8|28412.8|5
1616126400000|2021-03-19 04:00:00|28430|28410|28427.8|28407.8|28430|28410|28420|28400|17
1616126700000|2021-03-19 04:05:00|28427.5|28407.5|28423|28403|28427.5|28407.5|28423|28403|5
1616127000000|2021-03-19 04:10:00|28422.1|28402.1|28425|28405|28425|28405|28417.5|28397.5|13
1616127300000|2021-03-19 04:15:00|28424.7|28404.7|28425|28405|28427.5|28407.5|28424.7|28404.7|4
1616128200000|2021-03-19 04:30:00|28430.5|28395.5|28427.5|28407.5|28431.5|28407.6|28420.3|28395.5|18
1616128500000|2021-03-19 04:35:00|28428|28408|28427.8|28407.8|28430|28410|28427.8|28407.8|4
1616128800000|2021-03-19 04:40:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1616129100000|2021-03-19 04:45:00|28426.8|28406.8|28425|28405|28426.8|28406.8|28422.5|28402.5|5
1616130000000|2021-03-19 05:00:00|28420|28400|28430.5|28395.5|28430.5|28400|28420|28395.5|2
1616130600000|2021-03-19 05:10:00|28432.5|28397.5|28432.5|28412.5|28432.8|28412.5|28427.3|28397.5|8
1616130900000|2021-03-19 05:15:00|28433.5|28413.5|28445|28425|28449.8|28429.8|28433.5|28413.5|15
1616131200000|2021-03-19 05:20:00|28447.5|28427.5|28450.5|28415.5|28455|28435|28446.5|28415.5|9
1616132100000|2021-03-19 05:35:00|28452.5|28417.5|28452.8|28417.8|28452.8|28417.8|28452.5|28417.5|2
1616132400000|2021-03-19 05:40:00|28447.3|28427.3|28460.5|28425.5|28460.9|28433.8|28447.3|28422.3|22
1616132700000|2021-03-19 05:45:00|28457.5|28422.5|28460.5|28425.5|28460.9|28432.2|28452.2|28422.5|4
1616133000000|2021-03-19 05:50:00|28450.8|28430.8|28460.5|28425.5|28460.5|28430.8|28450.8|28425.5|2
1616133900000|2021-03-19 06:05:00|28455.3|28435.3|28455|28435|28460.5|28435.3|28450.2|28425.5|13
1616134200000|2021-03-19 06:10:00|28456.8|28436.8|28457.5|28437.5|28458|28438|28455|28435|9
1616134500000|2021-03-19 06:15:00|28454|28434|28452.5|28432.5|28457.6|28437.6|28448.4|28428.4|15
1616134800000|2021-03-19 06:20:00|28455|28435|28447.5|28427.5|28455|28435|28447.5|28427.5|12
1616135100000|2021-03-19 06:25:00|28450|28415|28442.5|28422.5|28452.8|28422.8|28442.5|28415|7
1616135400000|2021-03-19 06:30:00|28439.4|28419.4|28445|28425|28448|28428|28439.4|28419.4|9
1616135700000|2021-03-19 06:35:00|28447|28427|28445.5|28425.5|28447|28427|28438|28418|22
1616136000000|2021-03-19 06:40:00|28444|28424|28442.2|28422.2|28444.5|28424.5|28440|28420|12
1616136300000|2021-03-19 06:45:00|28442.5|28422.5|28432.5|28412.5|28442.5|28422.5|28430.5|28410.5|15
1616136600000|2021-03-19 06:50:00|28430.7|28410.7|28430|28410|28432.6|28412.6|28427.5|28407.5|16
1616136900000|2021-03-19 06:55:00|28432.2|28412.2|28432.2|28412.2|28432.5|28412.5|28419|28399|33
1616137200000|2021-03-19 07:00:00|28433.2|28413.2|28449.5|28429.5|28455.3|28435.3|28432.4|28400|41
1616137500000|2021-03-19 07:05:00|28450|28430|28447.5|28427.5|28450.5|28430.5|28437.5|28410|27
1616137800000|2021-03-19 07:10:00|28447.6|28427.6|28448|28428|28450|28430|28442.5|28422.5|10
1616138100000|2021-03-19 07:15:00|28451.8|28431.8|28445.8|28425.8|28453|28433|28445.8|28425.8|10
1616138400000|2021-03-19 07:20:00|28446|28426|28445.5|28425.5|28446|28426|28442.5|28422.5|15
1616138700000|2021-03-19 07:25:00|28443|28423|28445.5|28425.5|28445.5|28425.5|28437.8|28417.8|22
1616139000000|2021-03-19 07:30:00|28443.8|28423.8|28439.5|28419.5|28443.8|28423.8|28437.5|28417.5|12
1616139300000|2021-03-19 07:35:00|28436|28416|28427.2|28407.2|28439.3|28419.3|28422.2|28394|28
1616139600000|2021-03-19 07:40:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28425|28405|2
1616139900000|2021-03-19 07:45:00|28426|28406|28421.7|28401.7|28430.5|28410.5|28421.7|28401.7|11
1616140200000|2021-03-19 07:50:00|28420.5|28400.5|28412.3|28392.3|28420.5|28400.5|28412.3|28392.3|18
1616140500000|2021-03-19 07:55:00|28412.8|28392.8|28417.3|28397.3|28430.5|28403.9|28407.5|28387.5|35
1616140800000|2021-03-19 08:00:00|28417.8|28397.8|28402.8|28382.8|28417.8|28397.8|28400|28380|33
1616141100000|2021-03-19 08:05:00|28402.5|28382.5|28405.5|28385.5|28407.5|28387.5|28402.5|28382.5|13
1616141400000|2021-03-19 08:10:00|28407.2|28387.2|28397.8|28377.8|28407.5|28387.5|28397.8|28377.8|8
1616141700000|2021-03-19 08:15:00|28397.5|28377.5|28395.5|28375.5|28398|28378|28393|28373|11
1616142000000|2021-03-19 08:20:00|28393|28373|28400|28365|28400|28375.5|28392.5|28362.5|13
1616142300000|2021-03-19 08:25:00|28400.5|28365.5|28392.2|28372.2|28403|28375|28382|28356.3|27
1616142600000|2021-03-19 08:30:00|28393.2|28373.2|28418|28383|28445.5|28409.5|28393.2|28373.2|41
1616142900000|2021-03-19 08:35:00|28417.8|28382.8|28376.5|28356.5|28417.8|28382.8|28372.7|28352.5|53
1616143200000|2021-03-19 08:40:00|28375.5|28355.5|28358.2|28338.2|28375.5|28355.5|28354|28327.3|82
1616143500000|2021-03-19 08:45:00|28360.3|28340.3|28357.3|28337.3|28360.5|28340.5|28347.2|28327.2|51
1616143800000|2021-03-19 08:50:00|28357.5|28337.5|28357.3|28337.3|28359.7|28339.7|28353.3|28333.3|14
1616144100000|2021-03-19 08:55:00|28357.5|28337.5|28355.4|28335.4|28361|28341|28352.5|28332.5|25
1616144400000|2021-03-19 09:00:00|28354|28334|28355|28335|28367.8|28346.8|28354|28332.5|39
1616144700000|2021-03-19 09:05:00|28357.3|28337.3|28359|28339|28361|28341|28353.5|28333.5|32
1616145000000|2021-03-19 09:10:00|28359.5|28339.5|28364|28344|28365|28345|28359|28339|28
1616145300000|2021-03-19 09:15:00|28364.5|28344.5|28368|28348|28389.8|28354.8|28363.5|28343.5|34
1616145600000|2021-03-19 09:20:00|28367.5|28347.5|28378.7|28358.7|28392.8|28362.4|28366.3|28346.3|40
1616145900000|2021-03-19 09:25:00|28378.6|28358.6|28385|28365|28393|28365|28377.5|28357|31
1616146200000|2021-03-19 09:30:00|28378|28358|28388|28353|28390|28360|28378|28353|5
1616146500000|2021-03-19 09:35:00|28376.5|28341.5|28387.5|28367.5|28388.5|28368|28367.5|28341.5|34
1616146800000|2021-03-19 09:40:00|28388|28368|28387.5|28367.5|28393|28373|28381|28351|17
1616147100000|2021-03-19 09:45:00|28388|28368|28382|28362|28388|28368|28382|28362|4
1616147400000|2021-03-19 09:50:00|28382.5|28362.5|28386.5|28366.5|28386.5|28366.5|28382.5|28362.5|17
1616147700000|2021-03-19 09:55:00|28386|28366|28386|28366|28386.5|28366.5|28384|28364|18
1616148000000|2021-03-19 10:00:00|28385.5|28365.5|28393.5|28373.5|28393.5|28373.5|28385.5|28365.5|5
1616148300000|2021-03-19 10:05:00|28394|28374|28390.5|28370.5|28397.5|28377.5|28390|28370|12
1616148600000|2021-03-19 10:10:00|28391|28371|28408|28373|28409.5|28374.5|28390.5|28363|16
1616148900000|2021-03-19 10:15:00|28407.5|28372.5|28400.5|28365.5|28408|28373|28400.5|28365.5|7
1616149200000|2021-03-19 10:20:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1616149800000|2021-03-19 10:30:00|28400.5|28365.5|28395.5|28360.5|28400.5|28365.5|28395.5|28360.5|2
1616150100000|2021-03-19 10:35:00|28396|28361|28396|28361|28396|28361|28396|28361|1
1616151000000|2021-03-19 10:50:00|28393|28358|28380|28360|28393|28366|28380|28347.5|5
1616151300000|2021-03-19 10:55:00|28383|28363|28395.5|28360.5|28395.5|28365|28383|28355.5|8
1616151900000|2021-03-19 11:05:00|28396|28361|28396|28361|28396|28361|28396|28361|1
1616153100000|2021-03-19 11:25:00|28398|28363|28395.5|28375.5|28401|28375.5|28393|28363|8
1616153400000|2021-03-19 11:30:00|28393|28373|28391|28371|28393.5|28373.5|28390|28370|7
1616153700000|2021-03-19 11:35:00|28388.5|28368.5|28391|28371|28391|28371|28388|28368|4
1616154000000|2021-03-19 11:40:00|28390.5|28370.5|28380|28360|28390.5|28370.5|28378|28349|11
1616154300000|2021-03-19 11:45:00|28378|28358|28395.5|28360.5|28395.5|28362.5|28378|28358|6
1616154600000|2021-03-19 11:50:00|28395|28360|28398|28363|28398|28363|28395|28360|4
1616154900000|2021-03-19 11:55:00|28393|28373|28402.5|28367.5|28402.5|28376|28390.5|28367|11
1616155200000|2021-03-19 12:00:00|28403.5|28368.5|28403|28368|28403.5|28373|28390|28367.5|11
1616155500000|2021-03-19 12:05:00|28396|28376|28398|28378|28398.5|28378.5|28395.5|28375.5|7
1616155800000|2021-03-19 12:10:00|28398.5|28378.5|28398|28378|28403|28381|28395|28368|8
1616156100000|2021-03-19 12:15:00|28397.5|28377.5|28392.5|28372.5|28400.5|28380.5|28390|28370|7
1616156400000|2021-03-19 12:20:00|28393|28373|28410|28375|28410.5|28383|28393|28370|11
1616156700000|2021-03-19 12:25:00|28407.5|28372.5|28408|28373|28408|28373|28407.5|28372.5|2
1616157000000|2021-03-19 12:30:00|28398|28378|28390|28370|28398|28378|28390|28370|10
1616157300000|2021-03-19 12:35:00|28393|28373|28395.5|28375.5|28395.5|28375.5|28393|28373|3
1616158200000|2021-03-19 12:50:00|28403.5|28383.5|28405.5|28370.5|28408|28386|28400|28370.5|9
1616158500000|2021-03-19 12:55:00|28406|28371|28406|28371|28406|28371|28406|28371|1
1616158800000|2021-03-19 13:00:00|28408|28373|28408|28373|28408|28373|28408|28373|1
1616159400000|2021-03-19 13:10:00|28412.5|28377.5|28408.8|28388.8|28415|28388.9|28408|28377.5|23
1616159700000|2021-03-19 13:15:00|28415|28395|28409.6|28389.6|28425.5|28398|28409.6|28387.5|12
1616160000000|2021-03-19 13:20:00|28400.1|28380.1|28406.6|28371.6|28410.5|28380.5|28396|28371.6|22
1616160300000|2021-03-19 13:25:00|28407.1|28372.1|28403.4|28383.4|28407.4|28386.8|28394.6|28369.6|10
1616160600000|2021-03-19 13:30:00|28403.5|28383.5|28409.1|28389.1|28411.3|28391.3|28402.1|28382.1|14
1616160900000|2021-03-19 13:35:00|28409.6|28389.6|28409.6|28389.6|28409.6|28389.6|28409.6|28389.6|1
1616161200000|2021-03-19 13:40:00|28410|28390|28429.6|28394.6|28431.7|28411.7|28409.6|28386.9|19
1616161500000|2021-03-19 13:45:00|28419.6|28399.6|28419.9|28399.9|28429.6|28399.9|28419.6|28394.6|6
1616161800000|2021-03-19 13:50:00|28418.8|28398.8|28419.6|28399.6|28429.6|28406.8|28415.8|28388.8|18
1616162100000|2021-03-19 13:55:00|28419.3|28399.3|28409.6|28389.6|28419.3|28399.3|28404.6|28377.1|20
1616162700000|2021-03-19 14:05:00|28409.9|28389.9|28419.6|28384.6|28422.5|28390.4|28409.9|28384.6|7
1616163000000|2021-03-19 14:10:00|28420.1|28385.1|28414.9|28394.9|28420.1|28397.1|28414.6|28385.1|6
1616163300000|2021-03-19 14:15:00|28420.1|28385.1|28414.9|28394.9|28421.1|28394.9|28412.1|28385.1|13
1616163600000|2021-03-19 14:20:00|28412.6|28392.6|28405|28385|28412.6|28392.6|28402|28382|51
1616163900000|2021-03-19 14:25:00|28403|28383|28408.3|28388.3|28408.3|28388.3|28396.6|28376.6|35
1616164200000|2021-03-19 14:30:00|28407.6|28387.6|28410.8|28390.8|28414.5|28394.5|28404.5|28384.5|16
1616164500000|2021-03-19 14:35:00|28411.3|28391.3|28406.2|28386.2|28420.5|28393.4|28403.9|28380|30
1616164800000|2021-03-19 14:40:00|28405.7|28385.7|28398.7|28378.7|28413.4|28387|28396.2|28368.7|52
1616165100000|2021-03-19 14:45:00|28399.8|28379.8|28400|28380|28410.5|28381|28398|28374|19
1616165400000|2021-03-19 14:50:00|28400.5|28380.5|28400|28380|28401.9|28381.9|28399.5|28379.5|4
1616165700000|2021-03-19 14:55:00|28400.5|28380.5|28398.5|28378.5|28401.9|28381.9|28398.5|28378.5|8
1616166300000|2021-03-19 15:05:00|28399.5|28379.5|28395.5|28375.5|28401|28381|28392.9|28372.9|14
1616166600000|2021-03-19 15:10:00|28396.5|28376.5|28398|28378|28399|28379|28396.5|28376.5|9
1616166900000|2021-03-19 15:15:00|28397.9|28377.9|28398.5|28378.5|28399.1|28379.1|28397.1|28377.1|10
1616167200000|2021-03-19 15:20:00|28399|28379|28402.4|28382.4|28402.4|28382.4|28398|28378|8
1616167500000|2021-03-19 15:25:00|28402.9|28382.9|28401|28381|28403|28383|28398.6|28378.6|15
1616167800000|2021-03-19 15:30:00|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|28402.4|28382.4|7
1616168100000|2021-03-19 15:35:00|28402.4|28382.4|28398|28378|28402.4|28382.4|28398|28378|14
1616168400000|2021-03-19 15:40:00|28397.4|28377.4|28397.4|28377.4|28399.2|28379.2|28396.7|28376.7|14
1616168700000|2021-03-19 15:45:00|28397.9|28377.9|28393|28373|28397.9|28377.9|28393|28373|20
1616169000000|2021-03-19 15:50:00|28393.5|28373.5|28393.2|28373.2|28396.6|28376.6|28388.7|28368.7|18
1616169300000|2021-03-19 15:55:00|28392.7|28372.7|28398|28378|28398.5|28378.5|28386.9|28366.9|26
1616169600000|2021-03-19 16:00:00|28398.5|28378.5|28397.9|28377.9|28405|28378.5|28395.7|28366.3|11
1616169900000|2021-03-19 16:05:00|28401.8|28381.8|28396.5|28376.5|28401.8|28381.8|28396.5|28376.5|14
1616170200000|2021-03-19 16:10:00|28397|28377|28396.4|28376.4|28397|28377|28396.4|28376.4|2
1616170500000|2021-03-19 16:15:00|28397|28377|28397|28377|28397.5|28377.5|28397|28377|3
1616170800000|2021-03-19 16:20:00|28393.6|28373.6|28392.5|28372.5|28393.6|28373.6|28392.5|28372.5|7
1616171100000|2021-03-19 16:25:00|28393.5|28373.5|28397.5|28377.5|28397.5|28377.5|28392.2|28372.2|12
1616171400000|2021-03-19 16:30:00|28397.8|28377.8|28391.8|28371.8|28397.8|28377.8|28390.8|28370.8|8
1616171700000|2021-03-19 16:35:00|28392.3|28372.3|28392.5|28372.5|28392.9|28372.9|28392.3|28372.3|4
1616172000000|2021-03-19 16:40:00|28391.6|28371.6|28388.8|28368.8|28392.8|28372.8|28386.8|28366.8|7
1616172300000|2021-03-19 16:45:00|28388.4|28368.4|28386.8|28366.8|28390|28370|28384.5|28364.5|10
1616172900000|2021-03-19 16:55:00|28386.3|28366.3|28387.5|28367.5|28391.5|28371.5|28386|28366|14
1616173200000|2021-03-19 17:00:00|28387.8|28367.8|28391.7|28371.7|28391.7|28371.7|28382.6|28362.6|15
1616173500000|2021-03-19 17:05:00|28390.7|28370.7|28387.9|28367.9|28390.7|28370.7|28383.5|28363.5|14
1616173800000|2021-03-19 17:10:00|28387.2|28367.2|28389.5|28369.5|28389.5|28369.5|28387.2|28367.2|6
1616174100000|2021-03-19 17:15:00|28387.4|28367.4|28381.9|28361.9|28387.4|28367.4|28381.5|28361.5|7
1616174400000|2021-03-19 17:20:00|28384.5|28364.5|28385.5|28365.5|28385.5|28365.5|28384.5|28364.5|5
1616174700000|2021-03-19 17:25:00|28385|28365|28385.5|28365.5|28385.5|28365.5|28385|28365|2
1616175000000|2021-03-19 17:30:00|28386|28366|28387.4|28367.4|28387.4|28367.4|28386|28366|4
1616175300000|2021-03-19 17:35:00|28388|28368|28389.5|28369.5|28389.5|28369.5|28386.9|28366.9|6
1616175600000|2021-03-19 17:40:00|28389|28369|28385|28365|28389|28369|28382.4|28362.4|12
1616175900000|2021-03-19 17:45:00|28385.5|28365.5|28386.9|28366.9|28387.9|28367.9|28385.5|28365.5|9
1616176200000|2021-03-19 17:50:00|28383.5|28363.5|28377|28357|28383.5|28363.5|28377|28357|6
1616176500000|2021-03-19 17:55:00|28378|28358|28377.4|28357.4|28378.5|28358.5|28377.4|28357.4|4
1616176800000|2021-03-19 18:00:00|28378|28358|28377.4|28357.4|28378|28358|28377.4|28357.4|2
1616177100000|2021-03-19 18:05:00|28377|28357|28377|28357|28377|28357|28377|28357|1
1616177700000|2021-03-19 18:15:00|28377.4|28357.4|28378.9|28358.9|28379.5|28359.5|28377.4|28357.4|4
1616178000000|2021-03-19 18:20:00|28378.4|28358.4|28378.4|28358.4|28378.4|28358.4|28378.4|28358.4|1
1616178300000|2021-03-19 18:25:00|28377.1|28357.1|28376.6|28356.6|28377.1|28357.1|28376.6|28356.6|2
1616178900000|2021-03-19 18:35:00|28377.5|28357.5|28376.6|28356.6|28377.5|28357.5|28376.6|28356.6|14
1616179200000|2021-03-19 18:40:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|19
1616179500000|2021-03-19 18:45:00|28376.6|28356.6|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|22
1616179800000|2021-03-19 18:50:00|28376.6|28356.6|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|12
1616180100000|2021-03-19 18:55:00|28376.6|28356.6|28377.5|28357.5|28383|28363|28376.6|28356.6|11
1616180400000|2021-03-19 19:00:00|28377|28357|28375.5|28355.5|28377.5|28357.5|28373|28353|9
1616181300000|2021-03-19 19:15:00|28376|28356|28377.5|28357.5|28378|28358|28376|28356|3
1616181600000|2021-03-19 19:20:00|28378|28358|28378|28358|28378|28358|28377|28357|27
1616181900000|2021-03-19 19:25:00|28375.5|28355.5|28375.5|28355.5|28376|28356|28375|28355|5
1616182200000|2021-03-19 19:30:00|28373|28353|28373|28353|28375|28355|28372.5|28352.5|8
1616183100000|2021-03-19 19:45:00|28370|28350|28373|28353|28373|28353|28370|28350|2
1616380200000|2021-03-22 02:30:00|28414.9|28379.9|28407.8|28387.8|28419.8|28399.8|28407.8|28379.9|38
1616380500000|2021-03-22 02:35:00|28409.3|28389.3|28406.8|28386.8|28416|28396|28405|28385|7
1616380800000|2021-03-22 02:40:00|28413|28393|28410.3|28390.3|28420.5|28393|28405.8|28382.5|24
1616381100000|2021-03-22 02:45:00|28410.5|28390.5|28397.5|28377.5|28410.5|28390.5|28397.5|28377.5|34
1616381400000|2021-03-22 02:50:00|28398.4|28378.4|28403.5|28383.5|28405.5|28385.5|28397.5|28377.5|37
1616381700000|2021-03-22 02:55:00|28404|28384|28404.5|28384.5|28409.5|28389.5|28404|28384|22
1616382000000|2021-03-22 03:00:00|28405.5|28385.5|28403.5|28383.5|28405.5|28385.5|28403.5|28383.5|10
1616382300000|2021-03-22 03:05:00|28404|28384|28403|28368|28407.5|28387.5|28394.5|28364.5|17
1616382600000|2021-03-22 03:10:00|28395|28375|28387.5|28367.5|28398|28378|28387|28367|14
1616382900000|2021-03-22 03:15:00|28388|28368|28391.5|28371.5|28391.5|28371.5|28387.5|28367.5|15
1616383200000|2021-03-22 03:20:00|28390.5|28370.5|28391.5|28371.5|28398|28378|28390.5|28370.5|15
1616383500000|2021-03-22 03:25:00|28390|28370|28383|28363|28390|28370|28381.5|28361.5|18
1616383800000|2021-03-22 03:30:00|28380|28360|28373|28353|28380|28360|28367.8|28347.8|36
1616384100000|2021-03-22 03:35:00|28369.3|28349.3|28373|28353|28377.5|28357.5|28368.8|28348.8|28
1616384400000|2021-03-22 03:40:00|28373.5|28353.5|28373|28353|28375.5|28355.5|28373|28353|9
1616384700000|2021-03-22 03:45:00|28372.5|28352.5|28363.8|28343.8|28372.5|28352.5|28362.5|28342.5|9
1616385000000|2021-03-22 03:50:00|28364|28344|28363|28343|28364|28344|28360|28340|12
1616385300000|2021-03-22 03:55:00|28365|28345|28365.5|28345.5|28366.5|28346.5|28363|28343|14
1616385600000|2021-03-22 04:00:00|28367.2|28347.2|28367.5|28347.5|28372.2|28352.2|28367|28347|11
1616386200000|2021-03-22 04:10:00|28367.8|28347.8|28367.5|28347.5|28367.8|28347.8|28367.5|28347.5|2
1616386500000|2021-03-22 04:15:00|28368.5|28348.5|28368.8|28348.8|28369|28349|28368.5|28348.5|3
1616386800000|2021-03-22 04:20:00|28368.5|28348.5|28363|28343|28368.5|28348.5|28362|28342|9
1616387100000|2021-03-22 04:25:00|28363.5|28343.5|28365.5|28345.5|28365.8|28345.8|28363|28343|15
1616387700000|2021-03-22 04:35:00|28365.8|28345.8|28365.8|28345.8|28365.8|28345.8|28365.8|28345.8|1
1616388600000|2021-03-22 04:50:00|28363.9|28343.9|28364|28344|28366.3|28346.3|28362.1|28342.1|20
1616388900000|2021-03-22 04:55:00|28363.5|28343.5|28365|28345|28366.3|28346.3|28363.5|28343.5|6
1616389200000|2021-03-22 05:00:00|28365.5|28345.5|28366|28346|28366.5|28346.5|28365.5|28345.5|4
1616389800000|2021-03-22 05:10:00|28366.5|28346.5|28366|28346|28366.5|28346.5|28366|28346|2
1616390100000|2021-03-22 05:15:00|28366.5|28346.5|28365.5|28345.5|28369|28349|28365.5|28345.5|9
1616390400000|2021-03-22 05:20:00|28366|28346|28366|28346|28366|28346|28366|28346|1
1616390700000|2021-03-22 05:25:00|28365|28345|28365|28345|28368.5|28348.5|28365|28345|6
1616391000000|2021-03-22 05:30:00|28365.8|28345.8|28358.5|28338.5|28365.8|28345.8|28358|28338|9
1616391300000|2021-03-22 05:35:00|28359|28339|28363|28343|28363.1|28343.1|28356.3|28336.3|15
1616391600000|2021-03-22 05:40:00|28361.3|28341.3|28361.3|28341.3|28361.3|28341.3|28358.3|28338.3|5
1616391900000|2021-03-22 05:45:00|28360.8|28340.8|28360.8|28340.8|28360.8|28340.8|28360.8|28340.8|1
1616392200000|2021-03-22 05:50:00|28358.9|28338.9|28360.8|28340.8|28360.8|28340.8|28358.9|28338.9|2
1616392500000|2021-03-22 05:55:00|28362.2|28342.2|28352.8|28332.8|28363|28343|28352.5|28332.5|11
1616392800000|2021-03-22 06:00:00|28353.5|28333.5|28361|28326|28361|28335.8|28352.6|28326|6
1616393100000|2021-03-22 06:05:00|28360.5|28325.5|28332|28297|28360.5|28330.3|28323.3|28288.3|48
1616393400000|2021-03-22 06:10:00|28335.5|28300.5|28329.8|28309.8|28340.6|28310.8|28320.5|28296.2|33
1616393700000|2021-03-22 06:15:00|28330.3|28310.3|28332.2|28312.2|28334.5|28314.5|28327.8|28307.8|38
1616394000000|2021-03-22 06:20:00|28330.3|28310.3|28327.5|28307.5|28331.5|28311.5|28325|28305|20
1616394300000|2021-03-22 06:25:00|28328.5|28308.5|28302.4|28282.4|28328.5|28308.5|28302.4|28267.5|62
1616394600000|2021-03-22 06:30:00|28302.5|28282.5|28322|28302|28323.5|28303.5|28302.5|28282.5|51
1616394900000|2021-03-22 06:35:00|28322.5|28302.5|28320.5|28300.5|28324|28304|28317.5|28297.5|19
1616395200000|2021-03-22 06:40:00|28321|28301|28339.8|28319.8|28339.8|28319.8|28321|28301|28
1616395500000|2021-03-22 06:45:00|28340.8|28320.8|28347.5|28327.5|28355.5|28328|28339.8|28319.8|25
1616395800000|2021-03-22 06:50:00|28348.5|28328.5|28350|28330|28350|28330|28347.5|28327.5|5
1616396100000|2021-03-22 06:55:00|28350.8|28330.8|28353.8|28333.8|28353.8|28333.8|28350|28330|20
1616396400000|2021-03-22 07:00:00|28355.5|28335.5|28360|28340|28362.5|28342.5|28353.3|28333.3|37
1616396700000|2021-03-22 07:05:00|28360.5|28340.5|28357.5|28337.5|28360.5|28340.5|28357.5|28337.5|4
1616397000000|2021-03-22 07:10:00|28358|28338|28347.5|28327.5|28358|28338|28347.5|28327.5|41
1616397300000|2021-03-22 07:15:00|28343.3|28323.3|28342.5|28322.5|28347.5|28327.5|28338|28318|32
1616397600000|2021-03-22 07:20:00|28345|28325|28347.8|28312.8|28350.5|28325|28338.8|28312.5|6
1616397900000|2021-03-22 07:25:00|28335|28315|28337.5|28317.5|28337.5|28317.5|28335|28315|4
1616398200000|2021-03-22 07:30:00|28336.7|28316.7|28337.5|28317.5|28337.5|28317.5|28332.5|28312.5|11
1616398500000|2021-03-22 07:35:00|28335.5|28315.5|28335|28315|28337.5|28317.5|28332.5|28312.5|20
1616398800000|2021-03-22 07:40:00|28335.5|28315.5|28336|28316|28337.5|28317.5|28334.4|28314.4|10
1616399100000|2021-03-22 07:45:00|28336.5|28316.5|28340|28320|28340.5|28320.5|28336.5|28316.5|12
1616399400000|2021-03-22 07:50:00|28337.8|28317.8|28350.5|28315.5|28350.5|28326.8|28337.5|28315.5|23
1616399700000|2021-03-22 07:55:00|28347.5|28312.5|28341|28321|28348|28321|28341|28310.5|7
1616400000000|2021-03-22 08:00:00|28339.9|28319.9|28333.5|28313.5|28339.9|28319.9|28333.5|28313.5|25
1616400300000|2021-03-22 08:05:00|28334.5|28314.5|28339|28319|28339.5|28319.5|28333.8|28313.8|20
1616400600000|2021-03-22 08:10:00|28339.5|28319.5|28338.5|28318.5|28346.5|28326.5|28338.5|28318.5|24
1616400900000|2021-03-22 08:15:00|28338|28318|28333.8|28298.8|28338|28318|28326.5|28298.8|6
1616401200000|2021-03-22 08:20:00|28333.3|28298.3|28306.5|28286.5|28333.3|28305.3|28302|28282|42
1616401500000|2021-03-22 08:25:00|28306|28286|28307.5|28287.5|28313.2|28293.2|28302|28269.5|42
1616401800000|2021-03-22 08:30:00|28308.8|28288.8|28317.5|28297.5|28318.9|28298.9|28308.3|28288.3|36
1616402100000|2021-03-22 08:35:00|28316|28296|28312.5|28292.5|28317.2|28297.2|28312.5|28292.5|15
1616402400000|2021-03-22 08:40:00|28313.3|28293.3|28317.5|28297.5|28317.5|28297.5|28312.5|28292.5|10
1616402700000|2021-03-22 08:45:00|28318.5|28298.5|28315.8|28295.8|28322.5|28302.5|28315.8|28295.8|11
1616403000000|2021-03-22 08:50:00|28313.3|28293.3|28312.5|28292.5|28313.3|28293.3|28312.2|28292.2|4
1616403300000|2021-03-22 08:55:00|28313|28293|28321|28286|28321|28293|28308.3|28286|6
1616403600000|2021-03-22 09:00:00|28319|28284|28311|28291|28319|28291|28310.8|28284|3
1616404200000|2021-03-22 09:10:00|28311.5|28291.5|28311|28291|28311.5|28291.5|28311|28291|2
1616404500000|2021-03-22 09:15:00|28316|28296|28328|28293|28332.5|28300.5|28316|28293|5
1616404800000|2021-03-22 09:20:00|28329|28294|28339.5|28304.5|28343|28308|28321|28293|16
1616405100000|2021-03-22 09:25:00|28339|28304|28338|28303|28339|28304|28338|28303|3
1616405400000|2021-03-22 09:30:00|28333|28313|28350|28315|28363.5|28328.5|28331|28311|36
1616405700000|2021-03-22 09:35:00|28350.5|28315.5|28343|28308|28350.5|28322.5|28335|28308|9
1616406000000|2021-03-22 09:40:00|28345|28310|28350.5|28315.5|28350.5|28322.5|28339|28310|11
1616406300000|2021-03-22 09:45:00|28343|28323|28345.5|28325.5|28345.5|28325.5|28338|28318|12
1616406600000|2021-03-22 09:50:00|28345|28325|28345.5|28325.5|28345.5|28325.5|28342.5|28322.5|4
1616406900000|2021-03-22 09:55:00|28346|28326|28345.5|28325.5|28348.5|28328.5|28343|28323|8
1616407200000|2021-03-22 10:00:00|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|28343|28323|3
1616407500000|2021-03-22 10:05:00|28344|28324|28343|28323|28344|28324|28343|28323|5
1616407800000|2021-03-22 10:10:00|28343.5|28323.5|28348|28328|28348.5|28328.5|28341|28321|10
1616408100000|2021-03-22 10:15:00|28343|28323|28343|28323|28345.5|28325.5|28342.5|28322.5|10
1616408400000|2021-03-22 10:20:00|28345|28325|28348|28328|28352.5|28332.5|28342.5|28322.5|11
1616408700000|2021-03-22 10:25:00|28347.5|28327.5|28350|28330|28350|28330|28347.5|28327.5|4
1616409000000|2021-03-22 10:30:00|28351|28331|28351|28331|28351|28331|28350.5|28330.5|3
1616409300000|2021-03-22 10:35:00|28353.5|28333.5|28348.5|28328.5|28353.5|28333.5|28348.5|28328.5|3
1616409600000|2021-03-22 10:40:00|28350.5|28330.5|28361|28326|28363|28333|28350.5|28323|8
1616410500000|2021-03-22 10:55:00|28358|28323|28358|28323|28358|28323|28358|28323|1
1616411100000|2021-03-22 11:05:00|28356|28321|28355.5|28320.5|28356|28321|28355.5|28320.5|2
1616411400000|2021-03-22 11:10:00|28358.5|28323.5|28345|28310|28358.5|28323.5|28345|28310|10
1616411700000|2021-03-22 11:15:00|28342.5|28307.5|28329.1|28309.1|28343|28317.5|28329.1|28305.5|17
1616412000000|2021-03-22 11:20:00|28329.6|28309.6|28332.7|28312.7|28332.7|28312.7|28326|28306|17
1616412300000|2021-03-22 11:25:00|28332|28312|28326.9|28306.9|28332.5|28312.5|28326.8|28306.8|13
1616412600000|2021-03-22 11:30:00|28328.5|28308.5|28330.5|28310.5|28330.5|28310.5|28328.5|28308.5|5
1616412900000|2021-03-22 11:35:00|28331|28311|28337.5|28302.5|28337.5|28311|28323.8|28300|18
1616413200000|2021-03-22 11:40:00|28337.8|28302.8|28338.3|28303.3|28338.3|28303.3|28337.8|28302.8|2
1616414400000|2021-03-22 12:00:00|28338|28303|28333|28313|28338|28313|28330.5|28303|7
1616414700000|2021-03-22 12:05:00|28333.2|28313.2|28333|28313|28336.5|28316.5|28333|28313|6
1616415000000|2021-03-22 12:10:00|28330.5|28310.5|28330.5|28310.5|28330.5|28310.5|28330.5|28310.5|1
1616415600000|2021-03-22 12:20:00|28330.8|28310.8|28330.5|28310.5|28330.8|28310.8|28330.5|28310.5|2
1616415900000|2021-03-22 12:25:00|28331|28311|28330.5|28310.5|28331|28311|28330.5|28310.5|2
1616416200000|2021-03-22 12:30:00|28326.8|28306.8|28325|28305|28327|28307|28325|28305|10
1616416500000|2021-03-22 12:35:00|28328.9|28308.9|28325.5|28290.5|28338|28308.9|28325|28290.5|10
1616416800000|2021-03-22 12:40:00|28326|28291|28326|28291|28326|28291|28326|28291|1
1616417100000|2021-03-22 12:45:00|28327.6|28292.6|28327.6|28292.6|28327.6|28292.6|28327.6|28292.6|1
1616417400000|2021-03-22 12:50:00|28327.5|28292.5|28330.5|28295.5|28333|28298|28327.5|28292.5|15
1616417700000|2021-03-22 12:55:00|28331|28296|28321.8|28301.8|28332|28302.3|28321.8|28296|4
1616418000000|2021-03-22 13:00:00|28321.9|28301.9|28322.8|28302.8|28333.3|28304.5|28321.3|28292.5|14
1616418300000|2021-03-22 13:05:00|28323.5|28303.5|28320|28300|28330.5|28303.5|28315|28290|20
1616418600000|2021-03-22 13:10:00|28325.5|28290.5|28315.2|28295.2|28326.5|28297.9|28315.2|28287.5|13
1616418900000|2021-03-22 13:15:00|28322.9|28287.9|28326|28291|28327.9|28292.9|28322.9|28287.9|9
1616419200000|2021-03-22 13:20:00|28327.7|28292.7|28318|28298|28327.9|28302.9|28315.4|28292.7|12
1616419500000|2021-03-22 13:25:00|28321.8|28301.8|28320.5|28300.5|28321.8|28301.8|28320.2|28300.2|3
1616419800000|2021-03-22 13:30:00|28320|28300|28316|28296|28326|28300|28316|28288.2|7
1616420100000|2021-03-22 13:35:00|28328.2|28293.2|28330.4|28295.4|28330.9|28295.9|28324.5|28289.5|10
1616420400000|2021-03-22 13:40:00|28330|28295|28338.3|28318.3|28357.5|28322.5|28330|28295|42
1616420700000|2021-03-22 13:45:00|28339.7|28319.7|28338|28318|28355.4|28328.8|28337.5|28308.1|42
1616421000000|2021-03-22 13:50:00|28338.1|28318.1|28331.8|28311.8|28342.5|28318.4|28327.5|28302.5|15
1616421300000|2021-03-22 13:55:00|28328.3|28308.3|28332.5|28297.5|28335.5|28308.3|28323.2|28292.8|12
1616421600000|2021-03-22 14:00:00|28331.3|28296.3|28331.8|28296.8|28332.8|28297.8|28331.3|28296.3|4
1616421900000|2021-03-22 14:05:00|28330.5|28295.5|28322.5|28287.5|28330.5|28297.8|28309.2|28286|14
1616422200000|2021-03-22 14:10:00|28322.8|28287.8|28318|28298|28323.3|28298|28316.8|28287.8|5
1616422500000|2021-03-22 14:15:00|28318.5|28298.5|28325.8|28305.8|28328|28308|28318.5|28298.5|11
1616422800000|2021-03-22 14:20:00|28320|28300|28317.2|28297.2|28323.6|28300|28311.8|28287.8|21
1616423100000|2021-03-22 14:25:00|28318|28298|28318|28298|28318|28298|28318|28298|1
1616423400000|2021-03-22 14:30:00|28318.8|28298.8|28326.8|28306.8|28338|28310|28318.8|28297.5|8
1616424000000|2021-03-22 14:40:00|28317.6|28297.6|28316.3|28296.3|28317.7|28297.7|28312.6|28292.6|18
1616424300000|2021-03-22 14:45:00|28314|28294|28313.5|28293.5|28323.3|28298|28311.9|28287.8|24
1616424600000|2021-03-22 14:50:00|28312.9|28292.9|28312.5|28292.5|28313.5|28293.5|28312.5|28292.5|5
1616424900000|2021-03-22 14:55:00|28313|28293|28317|28297|28317|28297|28313|28293|8
1616425200000|2021-03-22 15:00:00|28312.6|28292.6|28315|28295|28315|28295|28312.6|28292.6|7
1616425500000|2021-03-22 15:05:00|28315.5|28295.5|28315|28295|28315.5|28295.5|28315|28295|2
1616425800000|2021-03-22 15:10:00|28314.5|28294.5|28315|28295|28315|28295|28314.5|28294.5|2
1616426400000|2021-03-22 15:20:00|28314.5|28294.5|28312.5|28292.5|28314.5|28294.5|28312.5|28292.5|3
1616426700000|2021-03-22 15:25:00|28313|28293|28314|28294|28314|28294|28313|28293|2
1616427000000|2021-03-22 15:30:00|28314.5|28294.5|28311.5|28291.5|28315|28295|28309.3|28289.3|10
1616427300000|2021-03-22 15:35:00|28312.5|28292.5|28304.5|28284.5|28314|28294|28304.5|28284.5|20
1616427600000|2021-03-22 15:40:00|28300.5|28280.5|28298|28278|28300.5|28280.5|28297|28277|8
1616427900000|2021-03-22 15:45:00|28299|28279|28301.5|28281.5|28301.6|28281.6|28298|28278|10
1616428200000|2021-03-22 15:50:00|28301.6|28281.6|28304|28284|28304|28284|28301.6|28281.6|4
1616428500000|2021-03-22 15:55:00|28303|28283|28306|28286|28307.4|28287.4|28302|28282|12
1616428800000|2021-03-22 16:00:00|28307.1|28287.1|28307|28287|28308.4|28288.4|28306.1|28286.1|10
1616429100000|2021-03-22 16:05:00|28303|28283|28306.5|28286.5|28307|28287|28303|28283|12
1616429400000|2021-03-22 16:10:00|28307|28287|28305|28285|28307|28287|28305|28285|2
1616429700000|2021-03-22 16:15:00|28304.5|28284.5|28304|28284|28304.5|28284.5|28304|28284|2
1616430000000|2021-03-22 16:20:00|28297.6|28277.6|28302|28282|28302|28282|28297.6|28277.6|13
1616430300000|2021-03-22 16:25:00|28300|28280|28296|28276|28300|28280|28296|28276|7
1616430600000|2021-03-22 16:30:00|28296.3|28276.3|28294.5|28274.5|28297.5|28277.5|28292.5|28272.5|19
1616430900000|2021-03-22 16:35:00|28295|28275|28295|28275|28295|28275|28295|28275|1
1616431200000|2021-03-22 16:40:00|28296.8|28276.8|28296.8|28276.8|28296.8|28276.8|28296.8|28276.8|1
1616431500000|2021-03-22 16:45:00|28296.3|28276.3|28296.3|28276.3|28296.3|28276.3|28296|28276|3
1616431800000|2021-03-22 16:50:00|28296.9|28276.9|28296.3|28276.3|28296.9|28276.9|28296.3|28276.3|4
1616432100000|2021-03-22 16:55:00|28295.8|28275.8|28294|28274|28296|28276|28292.5|28272.5|7
1616432400000|2021-03-22 17:00:00|28294.5|28274.5|28296.3|28276.3|28297.4|28277.4|28294.5|28274.5|7
1616432700000|2021-03-22 17:05:00|28296|28276|28301|28281|28301.5|28281.5|28296|28276|7
1616433000000|2021-03-22 17:10:00|28301.1|28281.1|28304|28284|28305.8|28285.8|28301.1|28281.1|10
1616433300000|2021-03-22 17:15:00|28303.5|28283.5|28305.2|28285.2|28307.2|28287.2|28299|28279|19
1616433600000|2021-03-22 17:20:00|28304.5|28284.5|28304|28284|28304.5|28284.5|28304|28284|2
1616433900000|2021-03-22 17:25:00|28306.3|28286.3|28303.5|28283.5|28306.3|28286.3|28303.5|28283.5|3
1616434200000|2021-03-22 17:30:00|28304|28284|28304|28284|28305|28285|28304|28284|5
1616434500000|2021-03-22 17:35:00|28304.5|28284.5|28304.5|28284.5|28304.5|28284.5|28304.5|28284.5|1
1616434800000|2021-03-22 17:40:00|28303.5|28283.5|28299.5|28279.5|28303.5|28283.5|28299.5|28279.5|3
1616435100000|2021-03-22 17:45:00|28300|28280|28299.5|28279.5|28300|28280|28299.5|28279.5|4
1616436600000|2021-03-22 18:10:00|28300|28280|28298.8|28278.8|28300|28280|28298.8|28278.8|2
1616436900000|2021-03-22 18:15:00|28297.8|28277.8|28297.8|28277.8|28297.8|28277.8|28297.5|28277.5|3
1616437200000|2021-03-22 18:20:00|28298.3|28278.3|28297.8|28277.8|28298.4|28278.4|28297.8|28277.8|4
1616438100000|2021-03-22 18:35:00|28297.5|28277.5|28295|28275|28297.5|28277.5|28295|28275|2
1616438400000|2021-03-22 18:40:00|28296|28276|28297.5|28277.5|28298.3|28278.3|28296|28276|4
1616438700000|2021-03-22 18:45:00|28297.8|28277.8|28295.5|28275.5|28297.8|28277.8|28293.9|28273.9|12
1616439900000|2021-03-22 19:05:00|28294|28274|28294|28274|28295|28275|28294|28274|4
1616440200000|2021-03-22 19:10:00|28294.5|28274.5|28294.5|28274.5|28294.5|28274.5|28294.5|28274.5|1
1616440500000|2021-03-22 19:15:00|28295|28275|28299.5|28279.5|28299.5|28279.5|28295|28275|6
1616441400000|2021-03-22 19:30:00|28299|28279|28294.5|28274.5|28299|28279|28293.5|28273.5|6
1616442000000|2021-03-22 19:40:00|28295|28275|28299.5|28279.5|28299.5|28279.5|28295|28275|2
1616442300000|2021-03-22 19:45:00|28299|28279|28297.5|28277.5|28299.5|28279.5|28295.5|28275.5|13
1616442600000|2021-03-22 19:50:00|28297|28277|28295|28275|28297|28277|28295|28275|3
1616442900000|2021-03-22 19:55:00|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|1
1616443200000|2021-03-22 20:00:00|28295|28275|28295|28275|28295|28275|28294.5|28274.5|3
1616443500000|2021-03-22 20:05:00|28295.5|28275.5|28297|28277|28297|28277|28295|28275|8
1616443800000|2021-03-22 20:10:00|28299|28279|28299|28279|28299|28279|28299|28279|1
1616445600000|2021-03-22 20:40:00|28298.5|28278.5|28298.6|28278.6|28298.6|28278.6|28298.5|28278.5|2
1616445900000|2021-03-22 20:45:00|28299|28279|28297.9|28277.9|28299|28279|28297.3|28277.3|7
1616446200000|2021-03-22 20:50:00|28298|28278|28298|28278|28298|28278|28298|28278|1
1616446500000|2021-03-22 20:55:00|28298.5|28278.5|28299|28279|28299|28279|28298.5|28278.5|2
1616466600000|2021-03-23 02:30:00|28367.5|28347.5|28362.5|28342.5|28372.5|28352.5|28362.5|28342.5|98
1616466900000|2021-03-23 02:35:00|28363|28343|28353.5|28333.5|28363|28343|28352.5|28332.5|43
1616467200000|2021-03-23 02:40:00|28352.5|28332.5|28352.5|28332.5|28353.5|28333.5|28352.5|28332.5|11
1616467500000|2021-03-23 02:45:00|28352|28332|28357.5|28337.5|28364.5|28344.5|28352|28332|29
1616467800000|2021-03-23 02:50:00|28358|28338|28357|28337|28359|28339|28353.3|28333.3|19
1616468100000|2021-03-23 02:55:00|28357.5|28337.5|28352.5|28332.5|28357.5|28337.5|28352|28332|25
1616468400000|2021-03-23 03:00:00|28353|28333|28349.5|28329.5|28353|28333|28347.5|28327.5|22
1616468700000|2021-03-23 03:05:00|28350.5|28330.5|28343.2|28323.2|28353.1|28333.1|28342.8|28322.8|33
1616469000000|2021-03-23 03:10:00|28342.4|28322.4|28337.5|28317.5|28342.6|28322.6|28337.5|28317.5|30
1616469300000|2021-03-23 03:15:00|28332|28312|28332.5|28312.5|28333|28313|28326.5|28306.5|13
1616469600000|2021-03-23 03:20:00|28331.5|28311.5|28342.5|28322.5|28357.5|28326|28328|28308|21
1616469900000|2021-03-23 03:25:00|28342|28322|28337.5|28317.5|28342.5|28322.5|28337.5|28317.5|12
1616470200000|2021-03-23 03:30:00|28339.5|28319.5|28334.5|28314.5|28339.5|28319.5|28332.5|28312.5|11
1616470500000|2021-03-23 03:35:00|28335|28315|28330.5|28310.5|28342.5|28317.2|28324|28300.5|75
1616470800000|2021-03-23 03:40:00|28331|28311|28333.5|28313.5|28334.5|28314.5|28331|28311|10
1616471100000|2021-03-23 03:45:00|28333|28313|28332.5|28312.5|28333|28313|28332.5|28312.5|2
1616471400000|2021-03-23 03:50:00|28333.5|28313.5|28340|28305|28354.5|28319.5|28333.5|28305|11
1616471700000|2021-03-23 03:55:00|28340.5|28305.5|28342.8|28307.8|28349.8|28317.7|28336.3|28305.5|16
1616472300000|2021-03-23 04:05:00|28333.3|28313.3|28345|28310|28345.5|28318|28333.3|28307.8|10
1616472900000|2021-03-23 04:15:00|28342.5|28307.5|28342.8|28307.8|28342.8|28307.8|28342.5|28307.5|2
1616473500000|2021-03-23 04:25:00|28338|28318|28345|28310|28345.5|28318|28335|28310|6
1616473800000|2021-03-23 04:30:00|28346.5|28311.5|28343.1|28323.1|28346.5|28326.3|28335.8|28311.5|21
1616474100000|2021-03-23 04:35:00|28348.1|28328.1|28342.8|28322.8|28348.1|28328.1|28342.8|28322.8|17
1616474400000|2021-03-23 04:40:00|28342.5|28322.5|28340|28320|28342.5|28322.5|28340|28320|5
1616474700000|2021-03-23 04:45:00|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|1
1616475300000|2021-03-23 04:55:00|28342.2|28322.2|28337.5|28317.5|28348|28325.5|28337.5|28313|14
1616475600000|2021-03-23 05:00:00|28338|28318|28345.5|28325.5|28348.5|28328.5|28337.5|28317.5|21
1616475900000|2021-03-23 05:05:00|28345|28325|28357.5|28322.5|28358|28332.8|28345|28322.5|12
1616476200000|2021-03-23 05:10:00|28358|28323|28350|28330|28358|28332.5|28350|28323|9
1616476500000|2021-03-23 05:15:00|28350.5|28330.5|28350.5|28330.5|28350.5|28330.5|28350.5|28330.5|1
1616476800000|2021-03-23 05:20:00|28349.5|28329.5|28350|28330|28350|28330|28348.2|28328.2|3
1616477100000|2021-03-23 05:25:00|28348.3|28328.3|28355|28335|28357.5|28337.5|28347.8|28327.8|17
1616477400000|2021-03-23 05:30:00|28355.5|28335.5|28355.5|28335.5|28355.5|28335.5|28355.5|28335.5|1
1616477700000|2021-03-23 05:35:00|28353.9|28333.9|28347|28327|28360|28333.9|28347|28322.5|13
1616478000000|2021-03-23 05:40:00|28349|28329|28347.2|28327.2|28349|28329|28344.3|28324.3|11
1616478300000|2021-03-23 05:45:00|28346.7|28326.7|28345.5|28325.5|28346.7|28326.7|28345|28325|5
1616478600000|2021-03-23 05:50:00|28345|28325|28342.5|28322.5|28345|28325|28342.3|28322.3|4
1616478900000|2021-03-23 05:55:00|28343|28323|28347.5|28327.5|28347.6|28327.6|28342.3|28322.3|12
1616479200000|2021-03-23 06:00:00|28346.2|28326.2|28350|28330|28353.5|28333.5|28345.5|28325.5|19
1616479500000|2021-03-23 06:05:00|28350.5|28330.5|28355|28335|28358.6|28338.6|28350.5|28330.5|11
1616480100000|2021-03-23 06:15:00|28352.8|28332.8|28367.4|28347.4|28373|28347.4|28352.8|28332.8|24
1616480400000|2021-03-23 06:20:00|28367.5|28347.5|28367|28347|28367.5|28347.5|28366.6|28346.6|4
1616480700000|2021-03-23 06:25:00|28368.5|28348.5|28363.3|28343.3|28373|28353|28359.5|28339.5|23
1616481000000|2021-03-23 06:30:00|28363.8|28343.8|28357|28337|28375.5|28350.2|28357|28337|21
1616481300000|2021-03-23 06:35:00|28357.5|28337.5|28361.8|28341.8|28363|28343|28355|28335|20
1616481600000|2021-03-23 06:40:00|28360|28340|28360.4|28340.4|28365|28345|28359|28339|27
1616481900000|2021-03-23 06:45:00|28360.3|28340.3|28368.3|28348.3|28374|28354|28360.3|28340.3|23
1616482200000|2021-03-23 06:50:00|28368.8|28348.8|28370|28350|28370.5|28350.5|28368|28348|8
1616482500000|2021-03-23 06:55:00|28367.8|28347.8|28370.5|28350.5|28370.5|28350.5|28367.8|28347.8|5
1616482800000|2021-03-23 07:00:00|28370|28350|28355.5|28335.5|28370|28350|28352|28328|17
1616483100000|2021-03-23 07:05:00|28357.3|28337.3|28357.7|28337.7|28360.5|28340.5|28357.3|28337.3|4
1616483400000|2021-03-23 07:10:00|28358.9|28338.9|28358|28338|28362.5|28342.5|28358|28338|9
1616483700000|2021-03-23 07:15:00|28360.5|28340.5|28362.8|28342.8|28365.5|28345.5|28357.7|28337.7|21
1616484000000|2021-03-23 07:20:00|28362.5|28342.5|28352.3|28332.3|28362.5|28342.5|28350|28330|11
1616484300000|2021-03-23 07:25:00|28347.5|28327.5|28345|28325|28350.5|28330.5|28342.7|28322.7|7
1616484600000|2021-03-23 07:30:00|28343.3|28323.3|28337.5|28317.5|28350|28330|28332.7|28312.7|34
1616484900000|2021-03-23 07:35:00|28338.5|28318.5|28345|28325|28345.5|28325.5|28337.5|28317.5|22
1616485200000|2021-03-23 07:40:00|28346.8|28326.8|28347.5|28327.5|28352.5|28332.5|28345|28325|16
1616485500000|2021-03-23 07:45:00|28350|28330|28352.5|28332.5|28352.5|28332.5|28348|28328|8
1616485800000|2021-03-23 07:50:00|28350.5|28330.5|28347.8|28327.8|28350.5|28330.5|28347.8|28327.8|4
1616486100000|2021-03-23 07:55:00|28348.3|28328.3|28360.5|28340.5|28360.5|28340.5|28348|28328|17
1616486400000|2021-03-23 08:00:00|28359.1|28339.1|28353.3|28333.3|28359.1|28339.1|28353.3|28333.3|13
1616486700000|2021-03-23 08:05:00|28355.3|28335.3|28360|28340|28360.5|28340.5|28353|28333|23
1616487000000|2021-03-23 08:10:00|28359.5|28339.5|28362.5|28342.5|28365.5|28345.5|28359.5|28339.5|22
1616487300000|2021-03-23 08:15:00|28363|28343|28361.3|28341.3|28377|28348|28357.8|28332.5|30
1616487600000|2021-03-23 08:20:00|28362.3|28342.3|28350.5|28315.5|28382.3|28347.3|28347.5|28315.5|30
1616487900000|2021-03-23 08:25:00|28352.5|28317.5|28347.6|28327.6|28352.8|28328.9|28345.5|28317.5|16
1616488200000|2021-03-23 08:30:00|28349.1|28329.1|28357.5|28337.5|28357.6|28337.6|28349.1|28329.1|9
1616488500000|2021-03-23 08:35:00|28356.6|28336.6|28355.5|28335.5|28357.5|28337.5|28355|28335|5
1616488800000|2021-03-23 08:40:00|28356|28336|28350.5|28330.5|28357.6|28337.6|28350|28330|9
1616489100000|2021-03-23 08:45:00|28351|28331|28351|28331|28351|28331|28351|28331|1
1616489400000|2021-03-23 08:50:00|28352.5|28332.5|28353|28333|28356.7|28336.7|28352.5|28332.5|15
1616489700000|2021-03-23 08:55:00|28353.5|28333.5|28359.5|28339.5|28372|28347.3|28353.5|28330.5|48
1616490000000|2021-03-23 09:00:00|28359|28339|28362.4|28342.4|28380.5|28345.5|28357.4|28332.5|37
1616490300000|2021-03-23 09:05:00|28362.5|28342.5|28367.5|28347.5|28367.5|28347.5|28362.5|28342.5|4
1616490600000|2021-03-23 09:10:00|28371.8|28351.8|28368.8|28348.8|28373.5|28353.5|28368.8|28348.8|15
1616490900000|2021-03-23 09:15:00|28368|28348|28378.5|28358.5|28378.5|28358.5|28367.5|28347.5|18
1616491200000|2021-03-23 09:20:00|28379|28359|28392.3|28357.3|28397|28362|28379|28357.3|5
1616491500000|2021-03-23 09:25:00|28383.4|28363.4|28392.5|28357.5|28392.5|28363.4|28383.4|28356.8|5
1616491800000|2021-03-23 09:30:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1616492100000|2021-03-23 09:35:00|28382.8|28362.8|28383|28363|28383|28363|28382.8|28362.8|2
1616492400000|2021-03-23 09:40:00|28386|28366|28387.8|28367.8|28397.3|28370|28385.4|28358.5|14
1616492700000|2021-03-23 09:45:00|28388|28368|28384.6|28349.6|28388|28368|28378.3|28344|14
1616493000000|2021-03-23 09:50:00|28384|28349|28397.2|28377.2|28397.3|28377.2|28381.7|28349|26
1616493300000|2021-03-23 09:55:00|28402.2|28382.2|28405.8|28370.8|28407.3|28382.2|28390.5|28365.3|13
1616493600000|2021-03-23 10:00:00|28402.9|28367.9|28390.5|28370.5|28405.8|28376.9|28390.5|28365.8|13
1616493900000|2021-03-23 10:05:00|28389.9|28369.9|28387.3|28352.3|28392.5|28372.4|28371.3|28336.5|35
1616494200000|2021-03-23 10:10:00|28382.4|28362.4|28387.5|28367.5|28392.5|28367.5|28382.4|28352.5|11
1616494500000|2021-03-23 10:15:00|28388.2|28368.2|28400.5|28365.5|28402.8|28371.8|28387.5|28364.8|9
1616495100000|2021-03-23 10:25:00|28402.5|28367.5|28403.3|28368.3|28403.3|28368.3|28402.5|28367.5|3
1616495400000|2021-03-23 10:30:00|28394.4|28374.4|28398|28363|28401|28374.4|28394.4|28363|5
1616495700000|2021-03-23 10:35:00|28400|28365|28400.5|28365.5|28400.5|28365.5|28400|28365|2
1616496000000|2021-03-23 10:40:00|28387.8|28367.8|28380|28360|28387.8|28367.8|28377.4|28352.7|23
1616496300000|2021-03-23 10:45:00|28381|28361|28380|28360|28381.2|28361.2|28377.5|28357.5|11
1616496600000|2021-03-23 10:50:00|28380.5|28360.5|28372.5|28352.5|28380.5|28360.5|28372.5|28352.5|4
1616496900000|2021-03-23 10:55:00|28368|28348|28363.2|28343.2|28368|28348|28361.5|28341.5|16
1616497200000|2021-03-23 11:00:00|28363|28343|28383.3|28348.3|28393.3|28358.3|28363|28343|27
1616497500000|2021-03-23 11:05:00|28375.8|28355.8|28372.4|28352.4|28383.3|28357.5|28371.4|28347.5|13
1616497800000|2021-03-23 11:10:00|28372.3|28352.3|28372.5|28352.5|28373|28353|28371.4|28351.4|9
1616498100000|2021-03-23 11:15:00|28373|28353|28364.9|28344.9|28373|28353|28364.9|28344.9|11
1616498400000|2021-03-23 11:20:00|28368.5|28348.5|28371.9|28351.9|28371.9|28351.9|28368.5|28348.5|4
1616498700000|2021-03-23 11:25:00|28376.4|28356.4|28376.4|28356.4|28376.4|28356.4|28376.4|28356.4|1
1616499000000|2021-03-23 11:30:00|28371.4|28351.4|28376.4|28356.4|28376.4|28356.4|28371.4|28351.4|2
1616499600000|2021-03-23 11:40:00|28374|28354|28374.5|28354.5|28374.5|28354.5|28374|28354|2
1616499900000|2021-03-23 11:45:00|28380.5|28345.5|28378.3|28343.3|28380.5|28345.5|28377.5|28342.5|4
1616500500000|2021-03-23 11:55:00|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|1
1616500800000|2021-03-23 12:00:00|28370.8|28350.8|28373|28353|28375|28355|28369|28349|8
1616501100000|2021-03-23 12:05:00|28372|28352|28376|28356|28377.4|28357.4|28370|28350|14
1616501400000|2021-03-23 12:10:00|28375.5|28355.5|28370.5|28350.5|28375.5|28355.5|28370.5|28350.5|5
1616501700000|2021-03-23 12:15:00|28373.5|28353.5|28373.5|28353.5|28373.5|28353.5|28373.5|28353.5|1
1616502000000|2021-03-23 12:20:00|28370.5|28350.5|28371|28351|28371|28351|28370.5|28350.5|2
1616502300000|2021-03-23 12:25:00|28370.5|28350.5|28371|28351|28371|28351|28370.1|28350.1|4
1616502600000|2021-03-23 12:30:00|28372.3|28352.3|28374|28354|28374|28354|28372.3|28352.3|5
1616502900000|2021-03-23 12:35:00|28373.5|28353.5|28373|28353|28373.5|28353.5|28373|28353|2
1616503200000|2021-03-23 12:40:00|28377.8|28357.8|28367.3|28347.3|28377.8|28357.8|28367.3|28347.3|14
1616503500000|2021-03-23 12:45:00|28365.5|28345.5|28365|28345|28368.5|28348.5|28365|28345|10
1616503800000|2021-03-23 12:50:00|28365.5|28345.5|28368.8|28348.8|28368.8|28348.8|28365.5|28345.5|7
1616504100000|2021-03-23 12:55:00|28369.2|28349.2|28369.5|28349.5|28369.5|28349.5|28368|28348|6
1616504400000|2021-03-23 13:00:00|28371|28351|28369.5|28349.5|28371|28351|28369.5|28349.5|2
1616505000000|2021-03-23 13:10:00|28375.5|28355.5|28383|28348|28383|28356|28375.5|28348|3
1616505300000|2021-03-23 13:15:00|28387.5|28352.5|28387.5|28352.5|28388.3|28356|28376|28348|6
1616505600000|2021-03-23 13:20:00|28387.8|28352.8|28391.5|28356.5|28391.5|28356.5|28387.8|28352.8|3
1616505900000|2021-03-23 13:25:00|28392|28357|28397.4|28362.4|28400.1|28367.9|28383|28350.5|21
1616506200000|2021-03-23 13:30:00|28387.6|28367.6|28392|28372|28395.1|28372.1|28384.6|28360.1|23
1616506500000|2021-03-23 13:35:00|28396.1|28361.1|28382.1|28362.1|28397.1|28367.1|28382.1|28360.6|16
1616506800000|2021-03-23 13:40:00|28382.6|28362.6|28378.2|28358.2|28382.6|28362.6|28377.2|28357.2|8
1616507100000|2021-03-23 13:45:00|28378.7|28358.7|28379.9|28359.9|28389.5|28362|28378.7|28354|6
1616507400000|2021-03-23 13:50:00|28380.4|28360.4|28384|28364|28384|28364|28380.4|28360.4|5
1616507700000|2021-03-23 13:55:00|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|28384|28364|3
1616508000000|2021-03-23 14:00:00|28383.5|28363.5|28381.5|28361.5|28384|28364|28379|28359|8
1616508300000|2021-03-23 14:05:00|28384|28364|28386.6|28366.6|28390.5|28370.5|28383|28363|12
1616508600000|2021-03-23 14:10:00|28386.5|28366.5|28389.9|28369.9|28389.9|28369.9|28386|28366|5
1616508900000|2021-03-23 14:15:00|28388.6|28368.6|28387.1|28367.1|28388.6|28368.6|28386|28366|7
1616509200000|2021-03-23 14:20:00|28386.6|28366.6|28386|28366|28386.6|28366.6|28382.4|28362.4|7
1616509500000|2021-03-23 14:25:00|28385.5|28365.5|28384.5|28364.5|28385.5|28365.5|28384.5|28364.5|2
1616509800000|2021-03-23 14:30:00|28384|28364|28384.9|28364.9|28384.9|28364.9|28377.7|28357.7|19
1616510100000|2021-03-23 14:35:00|28382.6|28362.6|28384.9|28364.9|28386.6|28366.6|28380.4|28360.4|16
1616510400000|2021-03-23 14:40:00|28381.6|28361.6|28384.9|28364.9|28384.9|28364.9|28380|28360|12
1616510700000|2021-03-23 14:45:00|28381.6|28361.6|28381.6|28361.6|28381.6|28361.6|28381.6|28361.6|1
1616511000000|2021-03-23 14:50:00|28381|28361|28380.4|28360.4|28382.1|28362.1|28379.9|28359.9|30
1616511300000|2021-03-23 14:55:00|28379.9|28359.9|28380|28360|28380.4|28360.4|28379.9|28359.9|3
1616511600000|2021-03-23 15:00:00|28380.5|28360.5|28378|28358|28382.5|28362.5|28377.7|28357.7|23
1616511900000|2021-03-23 15:05:00|28378.5|28358.5|28379|28359|28379.5|28359.5|28378|28358|5
1616512200000|2021-03-23 15:10:00|28380.5|28360.5|28383.5|28363.5|28383.5|28363.5|28380.5|28360.5|6
1616512500000|2021-03-23 15:15:00|28382|28362|28377|28357|28382|28362|28377|28357|16
1616512800000|2021-03-23 15:20:00|28372.5|28352.5|28376.5|28356.5|28376.5|28356.5|28372.5|28352.5|7
1616513100000|2021-03-23 15:25:00|28375|28355|28382.8|28347.8|28382.8|28355|28367|28347|18
1616513400000|2021-03-23 15:30:00|28373.8|28353.8|28372.5|28352.5|28394.5|28360.3|28372.5|28347.3|12
1616513700000|2021-03-23 15:35:00|28373.8|28353.8|28372.9|28352.9|28382.5|28355.4|28372.5|28347.5|9
1616514000000|2021-03-23 15:40:00|28373.5|28353.5|28387.9|28352.9|28395.4|28360.4|28372.9|28352.9|22
1616514300000|2021-03-23 15:45:00|28377.9|28357.9|28380.4|28360.4|28382.9|28362.9|28377.9|28357.9|4
1616514600000|2021-03-23 15:50:00|28377.9|28357.9|28377.9|28357.9|28377.9|28357.9|28372.9|28352.9|14
1616514900000|2021-03-23 15:55:00|28376.6|28356.6|28374.7|28354.7|28378.5|28358.5|28373|28353|8
1616515200000|2021-03-23 16:00:00|28374.2|28354.2|28376.8|28356.8|28376.8|28356.8|28374.2|28354.2|5
1616515500000|2021-03-23 16:05:00|28378|28358|28376.9|28356.9|28378|28358|28376.8|28356.8|6
1616516100000|2021-03-23 16:15:00|28375|28355|28376.9|28356.9|28378|28358|28375|28355|4
1616516400000|2021-03-23 16:20:00|28375.6|28355.6|28376.9|28356.9|28376.9|28356.9|28375.6|28355.6|2
1616516700000|2021-03-23 16:25:00|28375|28355|28375|28355|28375|28355|28375|28355|1
1616517900000|2021-03-23 16:45:00|28373.5|28353.5|28376.1|28356.1|28376.1|28356.1|28370|28350|8
1616518200000|2021-03-23 16:50:00|28376.6|28356.6|28370|28350|28376.6|28356.6|28368|28348|7
1616518500000|2021-03-23 16:55:00|28370.5|28350.5|28370.5|28350.5|28370.5|28350.5|28370.5|28350.5|1
1616518800000|2021-03-23 17:00:00|28370|28350|28376.6|28356.6|28376.6|28356.6|28370|28350|5
1616519100000|2021-03-23 17:05:00|28375|28355|28375|28355|28375|28355|28375|28355|1
1616519700000|2021-03-23 17:15:00|28373.4|28353.4|28372.1|28352.1|28373.4|28353.4|28372.1|28352.1|5
1616520000000|2021-03-23 17:20:00|28372.4|28352.4|28372.4|28352.4|28372.4|28352.4|28372.4|28352.4|1
1616520300000|2021-03-23 17:25:00|28372.1|28352.1|28375|28355|28375.5|28355.5|28372.1|28352.1|7
1616520900000|2021-03-23 17:35:00|28376.3|28356.3|28379.9|28359.9|28380.9|28360.9|28376.3|28356.3|9
1616521200000|2021-03-23 17:40:00|28388|28368|28382.5|28362.5|28395.5|28370|28382.5|28360.5|17
1616521500000|2021-03-23 17:45:00|28380|28360|28380.8|28360.8|28380.8|28360.8|28380|28360|2
1616521800000|2021-03-23 17:50:00|28380|28360|28387.8|28352.8|28387.8|28360|28380|28352.3|4
1616522100000|2021-03-23 17:55:00|28378|28358|28383|28348|28383|28358|28377.5|28347.5|4
1616522400000|2021-03-23 18:00:00|28375.8|28355.8|28375.5|28355.5|28375.8|28355.8|28375.5|28355.5|2
1616523300000|2021-03-23 18:15:00|28377.5|28357.5|28387.3|28352.3|28387.3|28357.5|28377.5|28352.3|2
1616523900000|2021-03-23 18:25:00|28396.5|28361.5|28395|28360|28396.8|28361.8|28395|28360|5
1616526000000|2021-03-23 19:00:00|28400.5|28365.5|28403.5|28368.5|28419|28384|28393.9|28365.5|20
1616526300000|2021-03-23 19:05:00|28401.5|28366.5|28403|28368|28403|28368|28387|28352|16
1616526600000|2021-03-23 19:10:00|28402.5|28367.5|28415.5|28380.5|28417.3|28382.3|28402|28367|15
1616526900000|2021-03-23 19:15:00|28416.4|28381.4|28406.2|28386.2|28416.4|28387.9|28405.8|28373|16
1616527200000|2021-03-23 19:20:00|28406.3|28386.3|28418|28383|28418.5|28392|28406.3|28375.5|20
1616527500000|2021-03-23 19:25:00|28417.5|28382.5|28423.5|28388.5|28423.5|28396|28414.5|28382.5|11
1616527800000|2021-03-23 19:30:00|28424|28389|28421.4|28401.4|28429.9|28403|28417|28389|21
1616528100000|2021-03-23 19:35:00|28422|28402|28423|28388|28426.5|28406|28421.4|28388|15
1616528400000|2021-03-23 19:40:00|28417.5|28397.5|28418|28398|28418|28398|28417.5|28397.5|2
1616528700000|2021-03-23 19:45:00|28417.5|28397.5|28417|28397|28418.5|28398.5|28416.5|28396.5|14
1616529000000|2021-03-23 19:50:00|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|1
1616529300000|2021-03-23 19:55:00|28413|28393|28415|28380|28423|28398|28412|28380|15
1616529600000|2021-03-23 20:00:00|28415.5|28380.5|28414.2|28394.2|28423|28394.2|28413|28380.5|12
1616529900000|2021-03-23 20:05:00|28413|28393|28414|28394|28414|28394|28412|28392|8
1616530200000|2021-03-23 20:10:00|28413.5|28393.5|28417|28397|28418.2|28398.2|28413|28393|12
1616530500000|2021-03-23 20:15:00|28413.5|28393.5|28413|28393|28414|28394|28412.5|28392.5|4
1616531100000|2021-03-23 20:25:00|28412.5|28392.5|28412|28392|28412.5|28392.5|28411.5|28391.5|6
1616531400000|2021-03-23 20:30:00|28412.5|28392.5|28414|28394|28414|28394|28412.5|28392.5|4
1616531700000|2021-03-23 20:35:00|28414.5|28394.5|28414.5|28394.5|28415|28395|28414|28394|5
1616532000000|2021-03-23 20:40:00|28415|28395|28415.5|28395.5|28415.5|28395.5|28415|28395|4
1616532300000|2021-03-23 20:45:00|28416.5|28396.5|28415.5|28395.5|28416.5|28396.5|28415.5|28395.5|4
1616532600000|2021-03-23 20:50:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1616532900000|2021-03-23 20:55:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1616553000000|2021-03-24 02:30:00|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|28486.6|28466.6|5
1616553300000|2021-03-24 02:35:00|28488.5|28468.5|28477.5|28457.5|28488.5|28468.5|28477.5|28452|20
1616553600000|2021-03-24 02:40:00|28477|28457|28463.8|28443.8|28477.3|28457|28462|28442|31
1616553900000|2021-03-24 02:45:00|28464.3|28444.3|28459.3|28439.3|28464.5|28444.5|28459.3|28439.3|22
1616554200000|2021-03-24 02:50:00|28459.5|28439.5|28432.4|28412.4|28459.5|28439.5|28431.8|28396.8|66
1616554500000|2021-03-24 02:55:00|28432.8|28412.8|28447.3|28427.3|28452.8|28431.8|28432.3|28412.3|44
1616554800000|2021-03-24 03:00:00|28449.6|28429.6|28447.5|28427.5|28452.5|28432.5|28447.5|28427.5|21
1616555100000|2021-03-24 03:05:00|28448|28428|28442|28422|28452.3|28432.3|28442|28422|19
1616555400000|2021-03-24 03:10:00|28433.7|28413.7|28434.5|28414.5|28439.5|28419.5|28432.5|28412.5|22
1616555700000|2021-03-24 03:15:00|28435|28415|28437.5|28402.5|28437.8|28415|28422|28402|27
1616556000000|2021-03-24 03:20:00|28437.8|28402.8|28432.5|28412.5|28437.8|28413.2|28427.8|28402.8|12
1616556300000|2021-03-24 03:25:00|28431.5|28411.5|28419.3|28399.3|28431.5|28411.5|28416.1|28388.8|31
1616556600000|2021-03-24 03:30:00|28419.5|28399.5|28419.5|28399.5|28422.2|28402.2|28419.3|28399.3|14
1616556900000|2021-03-24 03:35:00|28418.5|28398.5|28413.7|28393.7|28421.7|28401.7|28411.5|28391.5|22
1616557200000|2021-03-24 03:40:00|28414.2|28394.2|28416.2|28396.2|28416.7|28396.7|28414.2|28394.2|4
1616557500000|2021-03-24 03:45:00|28417.2|28397.2|28425.7|28405.7|28426|28406|28417.2|28397.2|14
1616557800000|2021-03-24 03:50:00|28425.5|28405.5|28427|28407|28427|28407|28425.5|28405.5|5
1616558100000|2021-03-24 03:55:00|28426.5|28406.5|28427|28407|28427|28407|28426.5|28406.5|6
1616558400000|2021-03-24 04:00:00|28425|28405|28424.5|28404.5|28427|28407|28424.5|28404.5|19
1616558700000|2021-03-24 04:05:00|28422.5|28402.5|28424.5|28404.5|28425|28405|28422|28402|8
1616559000000|2021-03-24 04:10:00|28425|28405|28426.5|28406.5|28426.7|28406.7|28425|28405|4
1616559300000|2021-03-24 04:15:00|28426|28406|28423|28403|28426|28406|28423|28403|2
1616559600000|2021-03-24 04:20:00|28425|28405|28425|28405|28426.5|28406.5|28424.5|28404.5|6
1616559900000|2021-03-24 04:25:00|28422.3|28402.3|28417.5|28397.5|28422.8|28402.8|28417.5|28397.5|12
1616560200000|2021-03-24 04:30:00|28418.8|28398.8|28420|28400|28421|28401|28418.8|28398.8|5
1616560500000|2021-03-24 04:35:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1616560800000|2021-03-24 04:40:00|28421|28401|28425.5|28405.5|28425.5|28405.5|28421|28401|4
1616561100000|2021-03-24 04:45:00|28422.8|28402.8|28421.8|28401.8|28422.8|28402.8|28421.8|28401.8|2
1616561400000|2021-03-24 04:50:00|28422.2|28402.2|28426.3|28406.3|28426.3|28406.3|28422.2|28402.2|6
1616562000000|2021-03-24 05:00:00|28424.3|28404.3|28427.5|28407.5|28427.5|28407.5|28421|28401|13
1616562900000|2021-03-24 05:15:00|28427|28407|28428.5|28408.5|28430|28410|28426.5|28406.5|7
1616563200000|2021-03-24 05:20:00|28434|28414|28436.5|28416.5|28443.4|28423.4|28432.6|28412.6|25
1616563500000|2021-03-24 05:25:00|28436.8|28416.8|28442.8|28407.8|28442.8|28416.8|28434|28407.8|6
1616563800000|2021-03-24 05:30:00|28442.5|28407.5|28427.5|28407.5|28442.5|28412.8|28425|28405|11
1616564100000|2021-03-24 05:35:00|28428.5|28408.5|28423.8|28403.8|28430|28410|28423.8|28403.8|6
1616564400000|2021-03-24 05:40:00|28423.9|28403.9|28440|28420|28440.5|28420.5|28422.8|28402.8|26
1616564700000|2021-03-24 05:45:00|28440.5|28420.5|28442.5|28422.5|28447.5|28427.5|28440.5|28420.5|17
1616565000000|2021-03-24 05:50:00|28446.7|28426.7|28437.5|28417.5|28446.7|28426.7|28437.5|28407.5|14
1616565300000|2021-03-24 05:55:00|28439.4|28419.4|28448|28428|28448|28428|28437.5|28417.5|24
1616565600000|2021-03-24 06:00:00|28446.7|28426.7|28445|28425|28446.7|28426.7|28445|28425|3
1616565900000|2021-03-24 06:05:00|28452|28417|28447.2|28427.2|28452.5|28427.5|28443|28415|16
1616566200000|2021-03-24 06:10:00|28447.3|28427.3|28467|28447|28472.8|28448|28447.3|28427.3|31
1616566500000|2021-03-24 06:15:00|28466|28446|28465|28445|28469.5|28449.5|28462.5|28442.5|24
1616566800000|2021-03-24 06:20:00|28462.8|28442.8|28457.5|28437.5|28464.5|28444.5|28456|28436|11
1616567100000|2021-03-24 06:25:00|28458|28438|28452.5|28432.5|28458.4|28438.4|28449.5|28429.5|15
1616567400000|2021-03-24 06:30:00|28452|28432|28447.5|28427.5|28452.5|28432.5|28447.5|28427.5|9
1616567700000|2021-03-24 06:35:00|28444.5|28424.5|28452.5|28417.5|28452.8|28427.5|28437.5|28407.2|27
1616568000000|2021-03-24 06:40:00|28440|28420|28446|28426|28446|28426|28437.7|28417.7|14
1616568300000|2021-03-24 06:45:00|28445.5|28425.5|28442.5|28422.5|28446|28426|28442.5|28422.5|11
1616568600000|2021-03-24 06:50:00|28441.5|28421.5|28440|28420|28442.5|28422.5|28437.5|28417.5|14
1616568900000|2021-03-24 06:55:00|28441.5|28421.5|28443|28423|28447.5|28427.5|28441.5|28421.5|13
1616569200000|2021-03-24 07:00:00|28442.5|28422.5|28444.5|28424.5|28445|28425|28442.5|28422.5|16
1616569500000|2021-03-24 07:05:00|28447|28427|28447|28427|28447.9|28427.9|28437.4|28417.4|31
1616569800000|2021-03-24 07:10:00|28447.5|28427.5|28439.1|28419.1|28447.5|28427.5|28439.1|28419.1|12
1616570100000|2021-03-24 07:15:00|28439.7|28419.7|28445|28425|28445|28425|28437.5|28417.5|51
1616570400000|2021-03-24 07:20:00|28447.9|28427.9|28451.9|28431.9|28452.9|28432.9|28445|28425|33
1616570700000|2021-03-24 07:25:00|28452.5|28432.5|28452.5|28432.5|28453|28433|28447.5|28427.5|18
1616571000000|2021-03-24 07:30:00|28451.6|28431.6|28447.7|28427.7|28452.6|28432.6|28447.7|28427.7|12
1616571300000|2021-03-24 07:35:00|28447.8|28427.8|28442.5|28422.5|28448|28428|28442.5|28422.5|16
1616571600000|2021-03-24 07:40:00|28445|28425|28450|28430|28450|28430|28445|28425|6
1616571900000|2021-03-24 07:45:00|28451.8|28431.8|28450|28430|28452.6|28432.6|28450|28430|4
1616572200000|2021-03-24 07:50:00|28450.5|28430.5|28457.5|28437.5|28466.5|28446.5|28450.5|28430.5|22
1616572500000|2021-03-24 07:55:00|28457.8|28437.8|28462.5|28427.5|28462.5|28437.8|28452.5|28427.3|8
1616572800000|2021-03-24 08:00:00|28457.3|28437.3|28472.5|28437.5|28473.5|28439.3|28457.3|28432.8|13
1616573100000|2021-03-24 08:05:00|28470|28435|28467.5|28432.5|28472.8|28442.5|28462.5|28427.7|14
1616573400000|2021-03-24 08:10:00|28467.8|28432.8|28460|28440|28467.8|28442.3|28457.7|28432.8|7
1616573700000|2021-03-24 08:15:00|28457.7|28437.7|28448|28428|28457.7|28437.7|28447.7|28427.7|15
1616574000000|2021-03-24 08:20:00|28447.5|28427.5|28452.5|28432.5|28452.6|28432.6|28447.5|28427.5|8
1616574300000|2021-03-24 08:25:00|28453|28433|28448|28428|28453.4|28433.4|28448|28428|8
1616574600000|2021-03-24 08:30:00|28445.8|28425.8|28440|28420|28448|28428|28437.5|28417.5|16
1616574900000|2021-03-24 08:35:00|28440.5|28420.5|28445.5|28425.5|28447.9|28427.9|28440.5|28420.5|12
1616575200000|2021-03-24 08:40:00|28447.5|28427.5|28452.3|28432.3|28452.4|28432.4|28445.5|28425.5|15
1616575500000|2021-03-24 08:45:00|28451.3|28431.3|28447.5|28427.5|28452.6|28432.6|28446.6|28426.6|17
1616575800000|2021-03-24 08:50:00|28448|28428|28440.5|28420.5|28448|28428|28440|28420|9
1616576100000|2021-03-24 08:55:00|28447.7|28412.7|28427.8|28407.8|28452.8|28426.7|28422.8|28395.7|39
1616576400000|2021-03-24 09:00:00|28435.4|28400.4|28442.5|28407.5|28442.8|28408.2|28427.5|28400.4|17
1616576700000|2021-03-24 09:05:00|28442.3|28407.3|28436.5|28416.5|28442.5|28417.4|28434.5|28407|14
1616577000000|2021-03-24 09:10:00|28437.4|28417.4|28434.5|28414.5|28437.4|28417.4|28432.4|28412.4|5
1616577300000|2021-03-24 09:15:00|28432.4|28412.4|28415|28395|28434.9|28412.4|28415|28392.2|34
1616577600000|2021-03-24 09:20:00|28413.8|28393.8|28407.5|28372.5|28422.8|28397.4|28404.7|28369.7|35
1616577900000|2021-03-24 09:25:00|28406.5|28371.5|28417.5|28382.5|28421.8|28386.8|28406.5|28371.5|15
1616578200000|2021-03-24 09:30:00|28412.4|28392.4|28412.4|28392.4|28412.4|28392.4|28411.4|28391.4|3
1616578500000|2021-03-24 09:35:00|28412|28392|28415.5|28395.5|28415.5|28395.5|28412|28392|8
1616578800000|2021-03-24 09:40:00|28418|28398|28415|28395|28418|28398|28415|28395|2
1616579100000|2021-03-24 09:45:00|28415.5|28395.5|28412.7|28392.7|28415.5|28395.5|28412.1|28392.1|6
1616579400000|2021-03-24 09:50:00|28413.3|28393.3|28425.5|28390.5|28425.5|28398.5|28413|28390|11
1616579700000|2021-03-24 09:55:00|28425|28390|28425.5|28390.5|28425.5|28390.5|28425|28390|2
1616580000000|2021-03-24 10:00:00|28427.5|28392.5|28417.8|28397.8|28428.3|28401.3|28412.5|28392.5|20
1616580300000|2021-03-24 10:05:00|28417.5|28397.5|28420.5|28400.5|28420.5|28400.5|28417.5|28397.5|6
1616580600000|2021-03-24 10:10:00|28421|28401|28415.5|28395.5|28430.5|28405.5|28415|28395|13
1616581200000|2021-03-24 10:20:00|28416|28396|28414.5|28394.5|28416|28396|28414.5|28394.5|2
1616581500000|2021-03-24 10:25:00|28413.6|28393.6|28415.5|28395.5|28416.5|28396.5|28413.6|28393.6|8
1616582100000|2021-03-24 10:35:00|28416|28396|28415.5|28395.5|28416|28396|28415.5|28395.5|2
1616582400000|2021-03-24 10:40:00|28412.7|28392.7|28413|28393|28413|28393|28412.4|28392.4|3
1616582700000|2021-03-24 10:45:00|28413.8|28393.8|28415.5|28395.5|28418|28398|28413.8|28393.8|4
1616583000000|2021-03-24 10:50:00|28416|28396|28437.3|28402.3|28437.3|28402.3|28415.5|28395.5|13
1616583300000|2021-03-24 10:55:00|28437.8|28402.8|28423.8|28403.8|28437.8|28404.2|28422.3|28402.3|12
1616583600000|2021-03-24 11:00:00|28427|28392|28425|28390|28427.5|28392.5|28425|28390|4
1616583900000|2021-03-24 11:05:00|28425.5|28390.5|28425.5|28390.5|28425.5|28390.5|28425.5|28390.5|1
1616584500000|2021-03-24 11:15:00|28426|28391|28415.5|28395.5|28427.1|28401.7|28415.5|28391|9
1616584800000|2021-03-24 11:20:00|28417.3|28397.3|28415.5|28395.5|28417.8|28397.8|28415.5|28395.5|7
1616585700000|2021-03-24 11:35:00|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|1
1616586000000|2021-03-24 11:40:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|1
1616586300000|2021-03-24 11:45:00|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|1
1616586600000|2021-03-24 11:50:00|28415.5|28395.5|28417.5|28397.5|28418|28398|28415.5|28395.5|7
1616586900000|2021-03-24 11:55:00|28418|28398|28415.5|28395.5|28418|28398|28415.5|28395.5|4
1616587200000|2021-03-24 12:00:00|28414.4|28394.4|28413.4|28393.4|28414.4|28394.4|28411.4|28391.4|5
1616587500000|2021-03-24 12:05:00|28415|28395|28415.8|28395.8|28415.8|28395.8|28415|28395|2
1616587800000|2021-03-24 12:10:00|28417.4|28397.4|28418|28398|28419.7|28399.7|28417.4|28397.4|7
1616588100000|2021-03-24 12:15:00|28428.2|28393.2|28427.5|28392.5|28432|28397|28427.5|28392.5|10
1616588400000|2021-03-24 12:20:00|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|1
1616588700000|2021-03-24 12:25:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1616589000000|2021-03-24 12:30:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1616589600000|2021-03-24 12:40:00|28422.3|28402.3|28424|28404|28424|28404|28422.3|28402.3|2
1616589900000|2021-03-24 12:45:00|28424.7|28404.7|28424|28404|28425.2|28405.2|28423.5|28403.5|7
1616590800000|2021-03-24 13:00:00|28424.1|28404.1|28421|28401|28424.1|28404.1|28418|28398|10
1616592000000|2021-03-24 13:20:00|28420.9|28400.9|28419.2|28399.2|28420.9|28400.9|28417.1|28397.1|4
1616592300000|2021-03-24 13:25:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1616593200000|2021-03-24 13:40:00|28420.4|28400.4|28420.5|28400.5|28420.5|28400.5|28420.4|28400.4|2
1616593500000|2021-03-24 13:45:00|28419.5|28399.5|28425.5|28390.5|28426|28399.5|28417.3|28390.5|6
1616593800000|2021-03-24 13:50:00|28426.8|28391.8|28423|28403|28426.8|28403|28422.5|28391.8|6
1616594100000|2021-03-24 13:55:00|28424.5|28404.5|28422.5|28402.5|28425.2|28405.2|28422.5|28402.5|5
1616594400000|2021-03-24 14:00:00|28422|28402|28421.4|28401.4|28422|28402|28414.5|28394.5|20
1616594700000|2021-03-24 14:05:00|28423|28403|28429.5|28394.5|28430|28403.8|28420.2|28394.5|10
1616595000000|2021-03-24 14:10:00|28424.7|28404.7|28427.4|28407.4|28430|28407.4|28419.2|28394|19
1616595300000|2021-03-24 14:15:00|28428.7|28408.7|28432.4|28412.4|28433.7|28413.7|28427.4|28407.4|11
1616595600000|2021-03-24 14:20:00|28433.7|28413.7|28430.2|28410.2|28433.7|28413.7|28428.7|28408.7|10
1616595900000|2021-03-24 14:25:00|28438.2|28403.2|28430.2|28410.2|28442.7|28414.7|28429.7|28403.2|8
1616596200000|2021-03-24 14:30:00|28425.1|28405.1|28427.9|28407.9|28430.2|28410.2|28425.1|28405.1|5
1616596500000|2021-03-24 14:35:00|28429.7|28409.7|28427.6|28407.6|28430|28410|28426.5|28406.5|13
1616596800000|2021-03-24 14:40:00|28428.6|28408.6|28418.7|28398.7|28429.5|28409.5|28418.7|28392.7|19
1616597100000|2021-03-24 14:45:00|28417.4|28397.4|28408.7|28388.7|28423.9|28398.8|28408.7|28383.9|16
1616597400000|2021-03-24 14:50:00|28408.2|28388.2|28408.2|28388.2|28412.4|28392.4|28407.7|28387.7|7
1616597700000|2021-03-24 14:55:00|28407.7|28387.7|28406.5|28386.5|28408.2|28388.2|28401.6|28381.6|8
1616598000000|2021-03-24 15:00:00|28406|28386|28417.5|28382.5|28417.5|28392.7|28406|28382.5|14
1616598300000|2021-03-24 15:05:00|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|1
1616598600000|2021-03-24 15:10:00|28407.5|28387.5|28423.5|28388.5|28427.2|28397.4|28407.5|28386.8|19
1616598900000|2021-03-24 15:15:00|28422.5|28387.5|28417.3|28382.3|28422.5|28387.5|28417.3|28382.3|3
1616599200000|2021-03-24 15:20:00|28417.5|28382.5|28417.8|28382.8|28417.8|28382.8|28417.5|28382.5|2
1616599800000|2021-03-24 15:30:00|28411.8|28391.8|28409.5|28389.5|28411.8|28391.8|28409.5|28389.5|5
1616600100000|2021-03-24 15:35:00|28410|28390|28410|28390|28410|28390|28410|28390|1
1616600400000|2021-03-24 15:40:00|28407|28387|28402.7|28367.7|28407.5|28387.5|28393.2|28367.7|20
1616600700000|2021-03-24 15:45:00|28402.4|28367.4|28398.1|28378.1|28414.3|28380.4|28391.4|28365.1|44
1616601000000|2021-03-24 15:50:00|28398|28378|28407.9|28387.9|28417|28388.7|28398|28377.2|24
1616601300000|2021-03-24 15:55:00|28406.9|28386.9|28416|28381|28416|28390|28406.9|28380.4|6
1616601600000|2021-03-24 16:00:00|28415.5|28380.5|28416|28381|28416|28381|28413.2|28378.2|7
1616601900000|2021-03-24 16:05:00|28414.9|28379.9|28409.3|28374.3|28414.9|28383.3|28400|28373.8|11
1616602500000|2021-03-24 16:15:00|28399.6|28379.6|28396.6|28376.6|28399.6|28379.6|28396.3|28376.3|7
1616602800000|2021-03-24 16:20:00|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|1
1616603100000|2021-03-24 16:25:00|28396.8|28376.8|28396.8|28376.8|28396.8|28376.8|28396.8|28376.8|1
1616603400000|2021-03-24 16:30:00|28396.5|28376.5|28394|28374|28397|28377|28394|28374|6
1616603700000|2021-03-24 16:35:00|28393.5|28373.5|28393.5|28373.5|28394|28374|28393.5|28373.5|3
1616604000000|2021-03-24 16:40:00|28393|28373|28393.5|28373.5|28393.5|28373.5|28393|28373|2
1616604600000|2021-03-24 16:50:00|28394|28374|28396.5|28376.5|28396.5|28376.5|28394|28374|2
1616604900000|2021-03-24 16:55:00|28397|28377|28397|28377|28397|28377|28394|28374|5
1616605200000|2021-03-24 17:00:00|28394|28374|28397|28377|28397|28377|28394|28374|3
1616605800000|2021-03-24 17:10:00|28394|28374|28397.3|28377.3|28397.3|28377.3|28394|28374|4
1616606100000|2021-03-24 17:15:00|28398.3|28378.3|28411|28376|28417.3|28382.3|28398.3|28376|12
1616606400000|2021-03-24 17:20:00|28404.5|28384.5|28404.5|28384.5|28405|28385|28404.5|28384.5|3
1616606700000|2021-03-24 17:25:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1616607000000|2021-03-24 17:30:00|28403|28383|28409|28374|28409.8|28383|28400|28372|11
1616607300000|2021-03-24 17:35:00|28407.5|28372.5|28406.5|28371.5|28407.5|28372.5|28406.5|28371.5|2
1616607600000|2021-03-24 17:40:00|28407|28372|28409.5|28374.5|28409.5|28374.5|28407|28372|7
1616607900000|2021-03-24 17:45:00|28410|28375|28410|28375|28410|28375|28410|28375|1
1616608200000|2021-03-24 17:50:00|28409.5|28374.5|28409|28374|28409.5|28374.5|28409|28374|2
1616608500000|2021-03-24 17:55:00|28408.8|28373.8|28409|28374|28409.5|28374.5|28408.8|28373.8|4
1616608800000|2021-03-24 18:00:00|28409.5|28374.5|28394.9|28374.9|28409.5|28374.9|28393.9|28373.3|7
1616609100000|2021-03-24 18:05:00|28394.8|28374.8|28393.4|28373.4|28394.8|28374.8|28392.9|28372.9|9
1616609700000|2021-03-24 18:15:00|28394.4|28374.4|28393.9|28373.9|28394.4|28374.4|28393.9|28373.9|2
1616610300000|2021-03-24 18:25:00|28393.4|28373.4|28393.4|28373.4|28393.4|28373.4|28393.4|28373.4|1
1616610600000|2021-03-24 18:30:00|28394.5|28374.5|28394.5|28374.5|28394.5|28374.5|28394.5|28374.5|1
1616610900000|2021-03-24 18:35:00|28394|28374|28393|28373|28394|28374|28392.7|28372.7|4
1616611200000|2021-03-24 18:40:00|28393.5|28373.5|28395|28375|28396|28376|28392.7|28372.7|8
1616611500000|2021-03-24 18:45:00|28396.7|28376.7|28409.5|28374.5|28410|28382.5|28396.7|28374.5|6
1616611800000|2021-03-24 18:50:00|28409|28374|28409.5|28374.5|28409.5|28374.5|28409|28374|2
1616612100000|2021-03-24 18:55:00|28409|28374|28403.5|28383.5|28409|28383.5|28397.7|28372.4|12
1616612400000|2021-03-24 19:00:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1616612700000|2021-03-24 19:05:00|28404|28384|28403.5|28383.5|28406.5|28386.5|28403|28383|7
1616613000000|2021-03-24 19:10:00|28403|28383|28403|28383|28403.2|28383.2|28403|28383|3
1616613300000|2021-03-24 19:15:00|28403.5|28383.5|28403|28383|28403.5|28383.5|28403|28383|6
1616613600000|2021-03-24 19:20:00|28403.5|28383.5|28403|28383|28403.5|28383.5|28403|28383|4
1616613900000|2021-03-24 19:25:00|28403.5|28383.5|28405.5|28385.5|28407.5|28387.5|28402.5|28382.5|11
1616614200000|2021-03-24 19:30:00|28405|28385|28409.4|28389.4|28409.4|28389.4|28405|28385|6
1616614500000|2021-03-24 19:35:00|28409|28389|28426.5|28391.5|28449|28414|28408.5|28387.5|39
1616614800000|2021-03-24 19:40:00|28426|28391|28425.5|28390.5|28426|28391|28425.5|28390.5|2
1616615100000|2021-03-24 19:45:00|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|1
1616615400000|2021-03-24 19:50:00|28420.5|28385.5|28420|28385|28422|28387|28419.5|28384.5|6
1616615700000|2021-03-24 19:55:00|28421.5|28386.5|28414.5|28394.5|28422.5|28395|28411|28386.5|9
1616616000000|2021-03-24 20:00:00|28414|28394|28424|28389|28425|28398|28414|28389|6
1616616300000|2021-03-24 20:05:00|28426.5|28391.5|28426.5|28391.5|28427|28392|28426.5|28391.5|3
1616616600000|2021-03-24 20:10:00|28427|28392|28419|28399|28427|28399|28419|28392|2
1616616900000|2021-03-24 20:15:00|28410|28390|28420.5|28385.5|28420.5|28390|28410|28385|4
1616617200000|2021-03-24 20:20:00|28420|28385|28427.5|28392.5|28427.5|28392.5|28420|28385|10
1616617500000|2021-03-24 20:25:00|28428|28393|28433.5|28398.5|28437|28402|28424.5|28389.5|11
1616617800000|2021-03-24 20:30:00|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|1
1616618100000|2021-03-24 20:35:00|28424.8|28389.8|28425.8|28390.8|28425.8|28390.8|28424.1|28389.1|5
1616618400000|2021-03-24 20:40:00|28426.4|28391.4|28424|28389|28426.9|28391.9|28423|28388|7
1616618700000|2021-03-24 20:45:00|28425.4|28390.4|28424.5|28389.5|28425.4|28390.4|28424.5|28389.5|3
1616619000000|2021-03-24 20:50:00|28426|28391|28423.5|28388.5|28426|28391|28423.5|28388.5|2
1616619300000|2021-03-24 20:55:00|28426|28391|28440|28402|28440|28402|28423.5|28388.5|3
1616639400000|2021-03-25 02:30:00|28477.3|28457.3|28477.5|28457.5|28477.5|28457.5|28466.8|28442.3|80
1616639700000|2021-03-25 02:35:00|28476.6|28456.6|28477.5|28457.5|28480.1|28460.1|28476.6|28456.6|10
1616640000000|2021-03-25 02:40:00|28478.4|28458.4|28480|28460|28483.5|28463.5|28477.8|28457.8|12
1616640300000|2021-03-25 02:45:00|28477.8|28457.8|28481|28461|28482.3|28462.3|28472.8|28452.8|24
1616640600000|2021-03-25 02:50:00|28481.5|28461.5|28482.5|28462.5|28488.1|28468.1|28481|28461|24
1616640900000|2021-03-25 02:55:00|28478|28458|28477.5|28442.5|28483|28463|28472|28440|26
1616641200000|2021-03-25 03:00:00|28467.8|28447.8|28466|28446|28472.2|28452.2|28460.5|28440.5|27
1616641500000|2021-03-25 03:05:00|28465.5|28445.5|28470.2|28450.2|28471|28451|28465|28445|14
1616641800000|2021-03-25 03:10:00|28470.5|28450.5|28471|28451|28471|28451|28470.5|28450.5|4
1616642100000|2021-03-25 03:15:00|28471.5|28451.5|28472.5|28452.5|28477.5|28457.5|28471.5|28451.5|15
1616642400000|2021-03-25 03:20:00|28474.5|28454.5|28475|28455|28476.7|28456.7|28472.5|28452.5|24
1616642700000|2021-03-25 03:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28467.8|28447.8|15
1616643000000|2021-03-25 03:30:00|28471.5|28451.5|28475|28455|28478.5|28458.5|28471.5|28451.5|11
1616643300000|2021-03-25 03:35:00|28477.2|28457.2|28479.5|28459.5|28482.2|28462.2|28474.5|28454.5|11
1616643900000|2021-03-25 03:45:00|28480|28460|28482.2|28462.2|28483|28463|28480|28460|9
1616644200000|2021-03-25 03:50:00|28482.5|28462.5|28500.5|28480.5|28501.2|28481.2|28482.5|28462.5|17
1616644500000|2021-03-25 03:55:00|28498.8|28478.8|28500|28465|28500.5|28479.5|28493|28465|12
1616645100000|2021-03-25 04:05:00|28502.5|28467.5|28505|28470|28512.8|28486.3|28497.2|28467.3|14
1616645400000|2021-03-25 04:10:00|28505.5|28470.5|28505|28470|28505.5|28470.5|28505|28470|2
1616646600000|2021-03-25 04:30:00|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|1
1616646900000|2021-03-25 04:35:00|28502.8|28467.8|28482.2|28462.2|28502.8|28467.9|28480|28460|13
1616647200000|2021-03-25 04:40:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|3
1616647500000|2021-03-25 04:45:00|28488.5|28468.5|28488|28468|28490|28470|28488|28468|6
1616647800000|2021-03-25 04:50:00|28487.1|28467.1|28480.5|28460.5|28487.1|28467.1|28480|28460|8
1616648400000|2021-03-25 05:00:00|28477.8|28457.8|28477.5|28457.5|28477.8|28457.8|28477.3|28457.3|4
1616648700000|2021-03-25 05:05:00|28477|28457|28477.5|28457.5|28477.5|28457.5|28476.6|28456.6|3
1616649300000|2021-03-25 05:15:00|28477|28457|28477.5|28457.5|28477.5|28457.5|28476.5|28456.5|5
1616649600000|2021-03-25 05:20:00|28477|28457|28480.5|28460.5|28485|28465|28477|28457|12
1616649900000|2021-03-25 05:25:00|28480|28460|28480|28460|28480.5|28460.5|28477.7|28457.7|6
1616650200000|2021-03-25 05:30:00|28480.5|28460.5|28480.5|28460.5|28480.5|28460.5|28480.5|28460.5|1
1616650800000|2021-03-25 05:40:00|28481|28461|28490|28455|28492|28465|28480|28452.8|12
1616651700000|2021-03-25 05:55:00|28487.2|28467.2|28487.5|28467.5|28487.5|28467.5|28487.2|28467.2|4
1616652000000|2021-03-25 06:00:00|28488.5|28468.5|28490.5|28470.5|28492|28472|28487.5|28467.5|14
1616652300000|2021-03-25 06:05:00|28491|28471|28491|28471|28491|28471|28491|28471|1
1616652600000|2021-03-25 06:10:00|28491.5|28471.5|28503|28483|28503|28483|28491.5|28471.5|16
1616652900000|2021-03-25 06:15:00|28503.5|28483.5|28505|28485|28516.5|28496.5|28502.8|28482.8|32
1616653200000|2021-03-25 06:20:00|28505.5|28485.5|28507.5|28487.5|28511.8|28491.8|28502.7|28482.7|15
1616653500000|2021-03-25 06:25:00|28506.5|28486.5|28522.5|28502.5|28522.5|28502.5|28506.5|28486.5|27
1616653800000|2021-03-25 06:30:00|28527.5|28507.5|28525.5|28505.5|28527.5|28507.5|28520|28500|18
1616654100000|2021-03-25 06:35:00|28522.3|28502.3|28517.5|28497.5|28522.8|28502.8|28512.5|28492.5|8
1616654400000|2021-03-25 06:40:00|28515|28495|28524.1|28504.1|28524.1|28504.1|28514.5|28494.5|30
1616654700000|2021-03-25 06:45:00|28523.6|28503.6|28525|28505|28547.3|28512.3|28522.5|28502.5|23
1616655000000|2021-03-25 06:50:00|28525.5|28505.5|28517.5|28482.5|28525.5|28505.5|28514|28479|13
1616655300000|2021-03-25 06:55:00|28517.8|28482.8|28527.8|28492.8|28527.8|28502.2|28512.2|28482.8|15
1616655600000|2021-03-25 07:00:00|28528|28493|28518|28498|28528|28507.2|28512.8|28485.8|11
1616655900000|2021-03-25 07:05:00|28525|28490|28522.3|28502.3|28528|28502.3|28517.2|28487.5|8
1616656200000|2021-03-25 07:10:00|28517.7|28497.7|28526.8|28506.8|28526.8|28506.8|28517.7|28497.7|18
1616656500000|2021-03-25 07:15:00|28527|28507|28540.5|28505.5|28540.5|28517.5|28527|28502.5|21
1616656800000|2021-03-25 07:20:00|28540|28505|28537.5|28517.5|28542.5|28518.2|28531.8|28502.5|15
1616657100000|2021-03-25 07:25:00|28537|28517|28531.5|28511.5|28538.5|28518.5|28531|28511|23
1616657400000|2021-03-25 07:30:00|28533.5|28498.5|28537.5|28502.5|28537.5|28503.7|28523.7|28498|7
1616657700000|2021-03-25 07:35:00|28532.3|28512.3|28533.5|28513.5|28534.8|28514.8|28532.3|28512.3|13
1616658000000|2021-03-25 07:40:00|28533|28513|28527.5|28492.5|28533|28513|28524|28492.5|9
1616658300000|2021-03-25 07:45:00|28528|28493|28513.5|28493.5|28530|28499.4|28507.8|28482.5|35
1616658600000|2021-03-25 07:50:00|28512.5|28492.5|28512.5|28492.5|28526|28497.5|28510|28482.5|20
1616658900000|2021-03-25 07:55:00|28513|28493|28516.6|28496.6|28527.3|28497.5|28508.3|28488.3|40
1616659200000|2021-03-25 08:00:00|28517.5|28497.5|28522.5|28502.5|28525.5|28505.5|28516.6|28496.6|28
1616659500000|2021-03-25 08:05:00|28522|28502|28518|28498|28522.5|28502.5|28513.8|28493.8|17
1616659800000|2021-03-25 08:10:00|28516.8|28496.8|28517.1|28497.1|28518|28498|28513.8|28493.8|14
1616660100000|2021-03-25 08:15:00|28518|28498|28516|28496|28522.5|28502.5|28515.5|28495.5|18
1616660400000|2021-03-25 08:20:00|28516.5|28496.5|28520.5|28500.5|28522.2|28502.2|28516.5|28496.5|21
1616660700000|2021-03-25 08:25:00|28522.2|28502.2|28541.7|28506.7|28542.8|28511.5|28517.5|28497.5|18
1616661000000|2021-03-25 08:30:00|28541.5|28506.5|28516.5|28496.5|28542.3|28508.5|28516.5|28492.2|31
1616661300000|2021-03-25 08:35:00|28517.3|28497.3|28522.2|28502.2|28522.2|28502.2|28515.6|28495.6|16
1616661600000|2021-03-25 08:40:00|28522.5|28502.5|28517|28497|28522.5|28502.5|28517|28497|5
1616661900000|2021-03-25 08:45:00|28517.5|28497.5|28517|28497|28520|28500|28517|28497|10
1616662200000|2021-03-25 08:50:00|28517.3|28497.3|28517|28497|28517.3|28497.3|28517|28497|4
1616662500000|2021-03-25 08:55:00|28517.5|28497.5|28519|28499|28521.5|28501.5|28513|28493|19
1616662800000|2021-03-25 09:00:00|28516.5|28496.5|28515.5|28495.5|28519|28499|28515|28495|17
1616663100000|2021-03-25 09:05:00|28516|28496|28527.5|28492.5|28537.8|28511.5|28516|28490|43
1616663400000|2021-03-25 09:10:00|28533|28498|28532.5|28497.5|28533|28498|28532.5|28497.5|2
1616664000000|2021-03-25 09:20:00|28532.8|28497.8|28527.3|28507.3|28532.8|28507.5|28527.3|28497.8|4
1616664300000|2021-03-25 09:25:00|28527.5|28507.5|28527.5|28507.5|28528|28508|28527.5|28507.5|3
1616664600000|2021-03-25 09:30:00|28528|28508|28534.1|28514.1|28534.8|28514.8|28528|28508|17
1616664900000|2021-03-25 09:35:00|28536.3|28516.3|28534.1|28514.1|28536.3|28516.3|28534.1|28514.1|3
1616665200000|2021-03-25 09:40:00|28535|28515|28541.9|28521.9|28552.1|28529.6|28535|28514.3|15
1616665500000|2021-03-25 09:45:00|28539.6|28519.6|28538.4|28518.4|28548.3|28521|28533.5|28513.3|16
1616665800000|2021-03-25 09:50:00|28538.5|28518.5|28545.8|28525.8|28545.8|28525.8|28538.2|28518.2|7
1616666100000|2021-03-25 09:55:00|28544|28524|28519|28499|28545.8|28525.8|28514.2|28484.3|34
1616666400000|2021-03-25 10:00:00|28519.5|28499.5|28523.7|28503.7|28524.2|28504.2|28519.5|28499.5|5
1616666700000|2021-03-25 10:05:00|28528.8|28508.8|28525.8|28505.8|28541|28508.8|28525.8|28498.8|8
1616667000000|2021-03-25 10:10:00|28524|28504|28519.3|28499.3|28524|28504|28519.3|28499.3|7
1616667300000|2021-03-25 10:15:00|28516.5|28496.5|28511.5|28491.5|28516.5|28496.5|28507|28480.8|12
1616667600000|2021-03-25 10:20:00|28509.3|28489.3|28505.5|28485.5|28509.5|28489.3|28505.5|28474.5|7
1616667900000|2021-03-25 10:25:00|28510|28490|28511.5|28491.5|28511.5|28491.5|28510|28490|2
1616668200000|2021-03-25 10:30:00|28514.3|28494.3|28524.5|28489.5|28524.5|28494.3|28514.3|28489.5|2
1616668500000|2021-03-25 10:35:00|28525|28490|28525|28490|28525|28490|28525|28490|1
1616668800000|2021-03-25 10:40:00|28506.3|28486.3|28519.5|28484.5|28521.8|28488.3|28506.3|28484.5|4
1616669100000|2021-03-25 10:45:00|28519.8|28484.8|28519.5|28484.5|28521.3|28494.3|28514.3|28484.5|4
1616669400000|2021-03-25 10:50:00|28516.3|28481.3|28509.8|28489.8|28516.3|28489.8|28509.3|28481.3|3
1616669700000|2021-03-25 10:55:00|28524.5|28489.5|28521.8|28486.8|28525|28490|28521.8|28486.8|4
1616670000000|2021-03-25 11:00:00|28522.3|28487.3|28511.8|28491.8|28524|28491.9|28510.8|28487.3|7
1616670300000|2021-03-25 11:05:00|28512.3|28492.3|28509.8|28489.8|28512.3|28492.3|28509.3|28489.3|3
1616670600000|2021-03-25 11:10:00|28508.5|28488.5|28510.5|28490.5|28512|28492|28506.5|28486.5|9
1616670900000|2021-03-25 11:15:00|28512|28492|28510.5|28490.5|28513|28493|28510.5|28490.5|4
1616671200000|2021-03-25 11:20:00|28508.7|28488.7|28508|28488|28510.5|28490.5|28508|28488|8
1616671500000|2021-03-25 11:25:00|28508.2|28488.2|28512|28492|28513|28493|28508.2|28488.2|10
1616671800000|2021-03-25 11:30:00|28516|28496|28514.8|28494.8|28516|28496|28512.3|28492.3|8
1616672100000|2021-03-25 11:35:00|28515.5|28495.5|28514.8|28494.8|28515.5|28495.5|28514.8|28494.8|2
1616672700000|2021-03-25 11:45:00|28516.5|28496.5|28519.8|28499.8|28519.8|28499.8|28516.5|28496.5|4
1616673000000|2021-03-25 11:50:00|28522|28502|28524.8|28504.8|28524.8|28504.8|28522|28502|7
1616673300000|2021-03-25 11:55:00|28526|28506|28524.8|28504.8|28526|28506|28524.8|28504.8|3
1616673600000|2021-03-25 12:00:00|28525.8|28505.8|28526.3|28506.3|28528.7|28508.7|28525.3|28505.3|9
1616674200000|2021-03-25 12:10:00|28524.8|28504.8|28524.8|28504.8|28524.8|28504.8|28524.8|28504.8|1
1616674500000|2021-03-25 12:15:00|28522.5|28502.5|28529.4|28509.4|28529.4|28509.4|28521.5|28501.5|28
1616674800000|2021-03-25 12:20:00|28538|28518|28532.7|28512.7|28543|28518|28531.4|28502.8|20
1616675100000|2021-03-25 12:25:00|28530.5|28510.5|28543|28508|28543|28515.5|28530.5|28508|9
1616675400000|2021-03-25 12:30:00|28542.8|28507.8|28537.6|28517.6|28542.8|28517.6|28536.5|28505|10
1616675700000|2021-03-25 12:35:00|28538|28518|28538|28518|28538|28518|28536.8|28516.8|5
1616676000000|2021-03-25 12:40:00|28543|28523|28546|28526|28548|28528|28543|28523|11
1616676300000|2021-03-25 12:45:00|28544|28524|28540.5|28520.5|28544|28524|28540.5|28520.5|2
1616676600000|2021-03-25 12:50:00|28535.5|28515.5|28545.2|28510.2|28545.2|28515.5|28535|28507.5|7
1616676900000|2021-03-25 12:55:00|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|1
1616677200000|2021-03-25 13:00:00|28543.7|28508.7|28541.9|28506.9|28546|28511|28541.9|28506.9|6
1616677500000|2021-03-25 13:05:00|28542.4|28507.4|28537.5|28517.5|28542.4|28517.5|28535.4|28507.4|5
1616677800000|2021-03-25 13:10:00|28538|28518|28538.7|28518.7|28541.4|28521.4|28535.5|28515.5|9
1616678100000|2021-03-25 13:15:00|28538|28518|28533|28513|28543|28523|28530.5|28510.5|10
1616678400000|2021-03-25 13:20:00|28532.5|28512.5|28540|28505|28540.5|28513|28532.5|28501.5|6
1616678700000|2021-03-25 13:25:00|28539|28504|28529.5|28509.5|28540|28510.4|28529.5|28502.4|13
1616679000000|2021-03-25 13:30:00|28527.6|28507.6|28533.4|28513.4|28533.9|28513.9|28527.5|28507.5|15
1616679300000|2021-03-25 13:35:00|28532.9|28512.9|28521.1|28501.1|28541.1|28512.9|28521.1|28491.9|11
1616679600000|2021-03-25 13:40:00|28521.6|28501.6|28522.1|28502.1|28522.6|28502.6|28521.5|28501.5|6
1616679900000|2021-03-25 13:45:00|28522.6|28502.6|28522.6|28502.6|28527|28507|28522|28502|15
1616680200000|2021-03-25 13:50:00|28524.5|28504.5|28526.5|28506.5|28526.5|28506.5|28520.5|28500.5|7
1616680500000|2021-03-25 13:55:00|28525.5|28505.5|28517.5|28497.5|28525.5|28505.5|28517.5|28497.5|11
1616680800000|2021-03-25 14:00:00|28525|28490|28514.9|28494.9|28527.4|28498|28514.9|28490|10
1616681100000|2021-03-25 14:05:00|28515.1|28495.1|28516.6|28496.6|28516.6|28496.6|28515.1|28495.1|4
1616681400000|2021-03-25 14:10:00|28515.5|28495.5|28516.6|28496.6|28527.4|28501.6|28515|28490|26
1616681700000|2021-03-25 14:15:00|28517.6|28497.6|28519.9|28499.9|28521.3|28501.3|28516.6|28496.6|16
1616682000000|2021-03-25 14:20:00|28520.4|28500.4|28520.4|28500.4|28520.4|28500.4|28520.4|28500.4|1
1616682300000|2021-03-25 14:25:00|28520.9|28500.9|28517.6|28497.6|28522.1|28502.1|28517.1|28497.1|20
1616682600000|2021-03-25 14:30:00|28518|28498|28522.9|28502.9|28522.9|28502.9|28518|28498|13
1616682900000|2021-03-25 14:35:00|28523.4|28503.4|28520.5|28500.5|28523.4|28503.4|28520.2|28500.2|6
1616683200000|2021-03-25 14:40:00|28519.3|28499.3|28525.2|28505.2|28525.2|28505.2|28518.4|28498.4|13
1616683500000|2021-03-25 14:45:00|28525.5|28505.5|28526|28506|28526|28506|28525.5|28505.5|2
1616683800000|2021-03-25 14:50:00|28525.5|28505.5|28525.5|28505.5|28526|28506|28525.5|28505.5|3
1616684100000|2021-03-25 14:55:00|28526.5|28506.5|28527|28507|28535.5|28511|28526.5|28498.5|11
1616684400000|2021-03-25 15:00:00|28526.5|28506.5|28529.5|28509.5|28533.2|28510|28526|28497.5|10
1616684700000|2021-03-25 15:05:00|28530|28510|28529.5|28509.5|28530|28510|28529.5|28509.5|2
1616685000000|2021-03-25 15:10:00|28530|28510|28531.5|28511.5|28532.5|28512.5|28530|28510|7
1616685300000|2021-03-25 15:15:00|28532.5|28512.5|28535.8|28515.8|28537.5|28517.5|28532.5|28512.5|17
1616685600000|2021-03-25 15:20:00|28533.5|28513.5|28535.4|28515.4|28535.4|28515.4|28531|28511|9
1616685900000|2021-03-25 15:25:00|28531.6|28511.6|28529.9|28509.9|28535|28515|28528|28508|10
1616686200000|2021-03-25 15:30:00|28530.4|28510.4|28526.6|28506.6|28530.4|28510.4|28526.6|28506.6|3
1616686500000|2021-03-25 15:35:00|28524.9|28504.9|28520.9|28500.9|28528|28506.6|28520.9|28492.4|21
1616686800000|2021-03-25 15:40:00|28519.9|28499.9|28524|28504|28524|28504|28519.9|28499.9|5
1616687100000|2021-03-25 15:45:00|28524.5|28504.5|28525.9|28505.9|28527.6|28507.6|28524.5|28504.5|11
1616687400000|2021-03-25 15:50:00|28527.1|28507.1|28533|28513|28545.1|28513|28527.1|28503.8|14
1616687700000|2021-03-25 15:55:00|28532.5|28512.5|28534.6|28499.6|28534.6|28512.5|28530.6|28499.6|7
1616688000000|2021-03-25 16:00:00|28532.4|28497.4|28521.4|28486.4|28532.4|28497.4|28506.8|28478|15
1616688300000|2021-03-25 16:05:00|28521.9|28486.9|28522.8|28487.8|28522.8|28487.8|28521.9|28486.9|2
1616688600000|2021-03-25 16:10:00|28522.3|28487.3|28522.1|28487.1|28522.3|28487.3|28520|28485|4
1616688900000|2021-03-25 16:15:00|28512.3|28492.3|28512.9|28492.9|28524.5|28493|28509.3|28486.4|11
1616689200000|2021-03-25 16:20:00|28513.4|28493.4|28530.5|28495.5|28530.8|28495.8|28513.4|28484.6|16
1616689500000|2021-03-25 16:25:00|28530.7|28495.7|28515.9|28480.9|28530.7|28495.7|28508.6|28480|15
1616689800000|2021-03-25 16:30:00|28516.3|28481.3|28521.7|28486.7|28521.7|28486.7|28513|28478|11
1616690100000|2021-03-25 16:35:00|28513.7|28493.7|28530|28495|28530|28495|28513.7|28493.7|6
1616690400000|2021-03-25 16:40:00|28547.6|28512.6|28528.9|28493.9|28547.6|28512.6|28528.9|28493.9|13
1616690700000|2021-03-25 16:45:00|28530.2|28495.2|28527.6|28492.6|28533|28498|28527.1|28492.1|8
1616691300000|2021-03-25 16:55:00|28516.9|28496.9|28516.9|28496.9|28517.5|28497.5|28515.3|28495.3|5
1616691600000|2021-03-25 17:00:00|28521.6|28501.6|28522.5|28487.5|28541.1|28506.4|28521.6|28487.5|33
1616691900000|2021-03-25 17:05:00|28517.5|28482.5|28517.5|28482.5|28518|28483|28512.5|28477.5|7
1616692200000|2021-03-25 17:10:00|28516.5|28481.5|28512.5|28477.5|28516.5|28481.5|28512.5|28477.5|3
1616692500000|2021-03-25 17:15:00|28515|28480|28512.6|28492.6|28530|28495|28512.6|28480|7
1616692800000|2021-03-25 17:20:00|28512.7|28492.7|28512.6|28492.6|28512.7|28492.7|28512.6|28492.6|12
1616693100000|2021-03-25 17:25:00|28514|28494|28513.7|28493.7|28514|28494|28513.7|28493.7|2
1616693400000|2021-03-25 17:30:00|28514.3|28494.3|28514.3|28494.3|28514.3|28494.3|28513.7|28493.7|3
1616693700000|2021-03-25 17:35:00|28513.7|28493.7|28513.2|28493.2|28513.7|28493.7|28513.2|28493.2|2
1616694000000|2021-03-25 17:40:00|28508.7|28488.7|28508|28488|28517.5|28491|28508|28482.5|4
1616694600000|2021-03-25 17:50:00|28510.5|28490.5|28510.5|28490.5|28510.5|28490.5|28510.5|28490.5|1
1616694900000|2021-03-25 17:55:00|28511.9|28491.9|28512.9|28492.9|28513|28493|28511.9|28491.9|4
1616695200000|2021-03-25 18:00:00|28513.8|28493.8|28515|28495|28515|28495|28513.2|28493.2|3
1616695800000|2021-03-25 18:10:00|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|1
1616696400000|2021-03-25 18:20:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1616697300000|2021-03-25 18:35:00|28513.2|28493.2|28518.1|28498.1|28518.1|28498.1|28513.2|28493.2|3
1616697900000|2021-03-25 18:45:00|28517.5|28497.5|28515.5|28495.5|28517.5|28497.5|28513.2|28493.2|6
1616698200000|2021-03-25 18:50:00|28513.2|28493.2|28522.5|28487.5|28529.5|28494.5|28512.8|28487.5|5
1616698500000|2021-03-25 18:55:00|28523|28488|28523|28488|28523|28488|28523|28488|1
1616698800000|2021-03-25 19:00:00|28522.9|28487.9|28523|28488|28523|28488|28522.9|28487.9|2
1616700000000|2021-03-25 19:20:00|28532.5|28497.5|28543|28508|28543|28508|28532.5|28497.5|12
1616700300000|2021-03-25 19:25:00|28537.5|28502.5|28547.5|28512.5|28547.5|28512.5|28537.5|28502.5|6
1616700600000|2021-03-25 19:30:00|28548|28513|28537.5|28517.5|28548|28518|28537.5|28513|3
1616700900000|2021-03-25 19:35:00|28540|28520|28540|28520|28540|28520|28540|28520|1
1616701200000|2021-03-25 19:40:00|28538.5|28518.5|28533|28513|28538.5|28518.5|28533|28513|3
1616701500000|2021-03-25 19:45:00|28543|28508|28527.5|28492.5|28543|28508|28527.5|28492.5|4
1616701800000|2021-03-25 19:50:00|28528|28493|28529|28494|28529|28502|28512.5|28492|9
1616702100000|2021-03-25 19:55:00|28527.5|28492.5|28529.5|28494.5|28529.5|28500.8|28520.8|28491.9|7
1616702400000|2021-03-25 20:00:00|28535|28500|28535|28500|28535|28500|28535|28500|1
1616703000000|2021-03-25 20:10:00|28523|28503|28536|28501|28537|28503|28522.5|28501|4
1616703300000|2021-03-25 20:15:00|28534.5|28499.5|28536|28501|28536|28501|28534.5|28499.5|2
1616704200000|2021-03-25 20:30:00|28532.5|28497.5|28532.5|28497.5|28532.5|28497.5|28532.5|28497.5|1
1616704500000|2021-03-25 20:35:00|28536|28501|28536|28501|28536|28501|28532.5|28497.5|3
1616704800000|2021-03-25 20:40:00|28535.4|28500.4|28532.5|28497.5|28535.4|28500.4|28532.5|28497.5|2
1616725800000|2021-03-26 02:30:00|28520.5|28500.5|28521.8|28501.8|28521.8|28501.8|28520.5|28500.5|2
1616726100000|2021-03-26 02:35:00|28522.3|28502.3|28525.5|28505.5|28525.5|28505.5|28522.3|28502.3|5
1616726400000|2021-03-26 02:40:00|28527.2|28507.2|28532.5|28512.5|28533.1|28513.1|28527.2|28507.2|7
1616726700000|2021-03-26 02:45:00|28534|28514|28536.5|28516.5|28537.6|28517.6|28532|28512|33
1616727000000|2021-03-26 02:50:00|28536|28516|28520.5|28500.5|28537|28517|28519.1|28499.1|45
1616727300000|2021-03-26 02:55:00|28516.7|28496.7|28512.5|28492.5|28527.5|28507.5|28512.5|28492.5|42
1616727600000|2021-03-26 03:00:00|28515.5|28495.5|28533|28498|28533|28511|28515.5|28495.5|30
1616727900000|2021-03-26 03:05:00|28527|28507|28547.8|28512.8|28547.8|28522.2|28527|28503.8|17
1616728200000|2021-03-26 03:10:00|28542.3|28522.3|28549|28529|28551.5|28531.5|28541.3|28521.3|14
1616728500000|2021-03-26 03:15:00|28548.5|28528.5|28545.5|28525.5|28549|28529|28541.5|28521.5|32
1616728800000|2021-03-26 03:20:00|28545|28525|28532.8|28512.8|28547.5|28527.5|28532.5|28500.5|19
1616729100000|2021-03-26 03:25:00|28532.5|28512.5|28532.5|28512.5|28535|28515|28532|28512|12
1616729400000|2021-03-26 03:30:00|28535|28515|28546.8|28526.8|28550.4|28530.4|28535|28515|25
1616729700000|2021-03-26 03:35:00|28546.5|28526.5|28547.5|28527.5|28549.5|28529.5|28542.8|28522.8|14
1616730000000|2021-03-26 03:40:00|28548|28528|28545.5|28525.5|28548|28528|28545|28525|6
1616730900000|2021-03-26 03:55:00|28546.7|28526.7|28545.5|28525.5|28547.8|28527.8|28545|28525|8
1616731200000|2021-03-26 04:00:00|28543.3|28523.3|28546.5|28526.5|28547.6|28527.6|28543.3|28523.3|6
1616731500000|2021-03-26 04:05:00|28546|28526|28548|28528|28549.5|28529.5|28545.5|28525.5|11
1616731800000|2021-03-26 04:10:00|28549|28529|28549|28529|28551|28531|28548.5|28528.5|7
1616732100000|2021-03-26 04:15:00|28548|28528|28553|28533|28553|28533|28548|28528|5
1616732400000|2021-03-26 04:20:00|28560|28525|28560|28525|28560.5|28525.5|28560|28525|3
1616732700000|2021-03-26 04:25:00|28561|28526|28554.9|28534.9|28561|28534.9|28554.9|28525|5
1616733000000|2021-03-26 04:30:00|28560.5|28525.5|28557.8|28522.8|28560.5|28525.5|28557.5|28522.5|5
1616733300000|2021-03-26 04:35:00|28557|28522|28557.8|28522.8|28557.8|28522.8|28557|28522|3
1616733600000|2021-03-26 04:40:00|28552.2|28532.2|28557.3|28537.3|28558|28538|28551.1|28531.1|14
1616733900000|2021-03-26 04:45:00|28556.5|28536.5|28542.5|28522.5|28557|28537|28542.5|28522.5|12
1616734200000|2021-03-26 04:50:00|28543.5|28523.5|28542.5|28522.5|28545.5|28525.5|28542.5|28522.5|4
1616734500000|2021-03-26 04:55:00|28543.5|28523.5|28537.5|28517.5|28545.5|28525.5|28537.5|28517.5|9
1616735100000|2021-03-26 05:05:00|28540|28520|28536.5|28516.5|28540.5|28520.5|28536.5|28516.5|5
1616735400000|2021-03-26 05:10:00|28538.5|28518.5|28534.5|28514.5|28538.5|28518.5|28530.5|28510.5|10
1616735700000|2021-03-26 05:15:00|28535.5|28515.5|28530|28510|28535.5|28515.5|28527.8|28507.8|12
1616736000000|2021-03-26 05:20:00|28530.5|28510.5|28527.5|28507.5|28530.5|28510.5|28520|28500|18
1616736300000|2021-03-26 05:25:00|28528.5|28508.5|28526.6|28506.6|28535.5|28515.5|28526.1|28493.5|20
1616736600000|2021-03-26 05:30:00|28527|28507|28532|28512|28532.5|28512.5|28527|28507|15
1616736900000|2021-03-26 05:35:00|28531.5|28511.5|28529|28509|28531.5|28511.5|28527.5|28507.5|7
1616737200000|2021-03-26 05:40:00|28528|28508|28532.5|28512.5|28532.5|28512.5|28527.5|28507.5|7
1616737500000|2021-03-26 05:45:00|28531|28511|28520.5|28500.5|28531|28511|28516|28496|12
1616737800000|2021-03-26 05:50:00|28518.5|28498.5|28522.5|28502.5|28522.5|28502.5|28517.5|28497.5|18
1616738100000|2021-03-26 05:55:00|28522|28502|28522.5|28502.5|28523.1|28503.1|28515.1|28495.1|13
1616738400000|2021-03-26 06:00:00|28517.5|28497.5|28502.5|28482.5|28520.5|28500.5|28496|28467.7|26
1616738700000|2021-03-26 06:05:00|28503.3|28483.3|28506.6|28486.6|28507.5|28487.5|28502.5|28482.5|15
1616739000000|2021-03-26 06:10:00|28507.5|28487.5|28497.5|28477.5|28508.5|28488.5|28497.5|28477.5|16
1616739300000|2021-03-26 06:15:00|28498.5|28478.5|28502.4|28482.4|28503.6|28483.6|28497.5|28477.5|17
1616739600000|2021-03-26 06:20:00|28503.3|28483.3|28490.5|28470.5|28503.3|28483.3|28488.3|28468.3|31
1616740200000|2021-03-26 06:30:00|28497.2|28477.2|28505|28485|28505.5|28485.5|28496.8|28476.8|44
1616740500000|2021-03-26 06:35:00|28505.5|28485.5|28518|28483|28518|28493.3|28505.5|28483|7
1616740800000|2021-03-26 06:40:00|28511.7|28491.7|28515.5|28495.5|28515.5|28495.5|28510.5|28490.5|19
1616741100000|2021-03-26 06:45:00|28511.1|28491.1|28523.5|28503.5|28532.8|28505|28511.1|28491.1|38
1616741400000|2021-03-26 06:50:00|28522.5|28502.5|28533|28513|28553.6|28518.6|28522.5|28502.5|60
1616741700000|2021-03-26 06:55:00|28532.5|28512.5|28517.5|28497.5|28538|28513.5|28517.5|28497.5|41
1616742000000|2021-03-26 07:00:00|28516.8|28496.8|28515|28495|28524.3|28497.8|28507.8|28483.8|33
1616742300000|2021-03-26 07:05:00|28512|28492|28515|28495|28517.2|28497.2|28510|28490|5
1616742600000|2021-03-26 07:10:00|28515.5|28495.5|28512.5|28492.5|28520|28500|28512.5|28492.5|16
1616742900000|2021-03-26 07:15:00|28510|28490|28507.5|28487.5|28512.6|28492.6|28507.5|28487.5|12
1616743200000|2021-03-26 07:20:00|28507.8|28487.8|28512.5|28477.5|28512.5|28487.8|28501.5|28466.5|21
1616743500000|2021-03-26 07:25:00|28506.3|28486.3|28507.8|28487.8|28512.5|28492.5|28506.3|28486.3|12
1616743800000|2021-03-26 07:30:00|28508|28473|28502.5|28482.5|28508|28487.3|28498.7|28471.7|18
1616744100000|2021-03-26 07:35:00|28501.5|28481.5|28501.5|28481.5|28501.5|28481.5|28501.5|28481.5|1
1616744400000|2021-03-26 07:40:00|28503.5|28483.5|28502.8|28482.8|28506.7|28486.7|28502|28482|16
1616744700000|2021-03-26 07:45:00|28502.5|28482.5|28505|28485|28505|28485|28502.5|28482.5|6
1616745000000|2021-03-26 07:50:00|28508|28488|28502.5|28482.5|28510|28490|28502.5|28482.5|25
1616745300000|2021-03-26 07:55:00|28503|28483|28505|28485|28505|28485|28500|28480|6
1616745600000|2021-03-26 08:00:00|28503|28483|28507.5|28487.5|28507.5|28487.5|28502.5|28482.5|5
1616745900000|2021-03-26 08:05:00|28508|28488|28499|28479|28508|28488|28496|28476|7
1616746200000|2021-03-26 08:10:00|28506.2|28486.2|28510|28490|28510|28490|28499|28479|14
1616746500000|2021-03-26 08:15:00|28508.3|28488.3|28502.5|28482.5|28508.3|28488.3|28497.5|28477.5|18
1616746800000|2021-03-26 08:20:00|28497.5|28477.5|28492.5|28472.5|28500|28480|28492.4|28472.4|13
1616747100000|2021-03-26 08:25:00|28491|28456|28481.2|28446.2|28496.4|28461.4|28308|28265|44
1616747400000|2021-03-26 08:30:00|28481.3|28446.3|28499.6|28464.6|28504.6|28469.6|28481.3|28446.3|11
1616747700000|2021-03-26 08:35:00|28498.4|28463.4|28492.8|28457.8|28498.4|28463.4|28482.4|28454.4|15
1616748000000|2021-03-26 08:40:00|28492.3|28457.3|28492.2|28457.2|28492.3|28457.3|28492.2|28457.2|2
1616748300000|2021-03-26 08:45:00|28492.3|28457.3|28486.9|28466.9|28492.3|28466.9|28486.9|28457.3|2
1616748600000|2021-03-26 08:50:00|28489.1|28469.1|28491.9|28471.9|28497.2|28471.9|28489.1|28462|4
1616748900000|2021-03-26 08:55:00|28493|28473|28493|28473|28493|28473|28493|28473|1
1616749200000|2021-03-26 09:00:00|28492.4|28472.4|28483.5|28463.5|28492.5|28472.5|28482.5|28462.5|12
1616749500000|2021-03-26 09:05:00|28483.4|28463.4|28495.5|28460.5|28495.5|28465.8|28477.5|28452.5|20
1616749800000|2021-03-26 09:10:00|28497.8|28462.8|28496|28461|28498.3|28463.3|28496|28461|3
1616750100000|2021-03-26 09:15:00|28482.8|28462.8|28483|28463|28485.8|28465.8|28481.8|28461.8|10
1616750400000|2021-03-26 09:20:00|28483.5|28463.5|28495.8|28475.8|28498|28478|28483|28463|15
1616750700000|2021-03-26 09:25:00|28495|28475|28497.5|28477.5|28498.2|28478.2|28495|28475|6
1616751000000|2021-03-26 09:30:00|28498|28478|28498|28478|28498|28478|28498|28478|1
1616751300000|2021-03-26 09:35:00|28492.8|28472.8|28498.5|28463.5|28498.5|28472.8|28491.8|28463.5|4
1616751600000|2021-03-26 09:40:00|28498|28463|28497.5|28462.5|28498|28463|28497.5|28462.5|4
1616751900000|2021-03-26 09:45:00|28495|28475|28498|28478|28498|28478|28495|28475|3
1616752200000|2021-03-26 09:50:00|28497.4|28477.4|28498|28478|28498|28478|28492.6|28472.6|15
1616752800000|2021-03-26 10:00:00|28498.5|28478.5|28497|28477|28516|28481|28497|28474.5|10
1616753100000|2021-03-26 10:05:00|28497.1|28477.1|28497.7|28462.7|28498|28477.5|28487.8|28462.7|12
1616753400000|2021-03-26 10:10:00|28495.7|28475.7|28513|28478|28514|28479|28495.7|28475.7|6
1616753700000|2021-03-26 10:15:00|28503.8|28483.8|28512.5|28492.5|28522.8|28492.5|28503.8|28480.5|35
1616754000000|2021-03-26 10:20:00|28511.9|28491.9|28507.5|28487.5|28511.9|28491.9|28507.5|28487.5|6
1616754300000|2021-03-26 10:25:00|28507.3|28487.3|28508|28488|28508.2|28488.2|28507.3|28487.3|5
1616754600000|2021-03-26 10:30:00|28508.2|28488.2|28508.5|28488.5|28508.5|28488.5|28508|28488|3
1616754900000|2021-03-26 10:35:00|28503.8|28483.8|28508.2|28488.2|28509.2|28489.2|28502.5|28482.5|9
1616755200000|2021-03-26 10:40:00|28508.1|28488.1|28504.2|28484.2|28508.1|28488.1|28504.2|28484.2|4
1616756100000|2021-03-26 10:55:00|28503.7|28483.7|28503|28468|28510.9|28490.9|28502.5|28467.5|13
1616756400000|2021-03-26 11:00:00|28502.5|28467.5|28506.7|28471.7|28506.7|28471.7|28502|28467|6
1616756700000|2021-03-26 11:05:00|28498.7|28463.7|28511.9|28476.9|28512.9|28477.9|28493.2|28463.7|11
1616757000000|2021-03-26 11:10:00|28511.4|28476.4|28512.9|28477.9|28518.4|28493.9|28507.3|28476.4|12
1616757300000|2021-03-26 11:15:00|28511.9|28476.9|28501.2|28466.2|28512.4|28477.4|28500.2|28465.2|6
1616757600000|2021-03-26 11:20:00|28501.7|28466.7|28500.7|28465.7|28503.2|28468.2|28500.7|28465.7|7
1616757900000|2021-03-26 11:25:00|28501.2|28466.2|28502.2|28467.2|28502.2|28467.2|28501.2|28466.2|2
1616758200000|2021-03-26 11:30:00|28505.7|28470.7|28506.7|28471.7|28506.7|28471.7|28505.7|28470.7|3
1616758500000|2021-03-26 11:35:00|28508.4|28473.4|28509.7|28474.7|28509.7|28474.7|28508.4|28473.4|2
1616758800000|2021-03-26 11:40:00|28509.2|28474.2|28505.9|28485.9|28510.3|28485.9|28503.4|28474.2|8
1616759100000|2021-03-26 11:45:00|28506.4|28486.4|28504.2|28484.2|28506.4|28486.4|28500.8|28480.8|5
1616759400000|2021-03-26 11:50:00|28505.4|28485.4|28519.6|28484.6|28519.6|28492.4|28505.4|28483.9|5
1616759700000|2021-03-26 11:55:00|28520.1|28485.1|28520.1|28485.1|28520.1|28485.1|28520.1|28485.1|1
1616760000000|2021-03-26 12:00:00|28518|28483|28519.6|28484.6|28519.6|28484.6|28517.9|28482.9|4
1616760300000|2021-03-26 12:05:00|28519.9|28484.9|28521.5|28486.5|28522|28487|28519.9|28484.9|5
1616760600000|2021-03-26 12:10:00|28523.3|28488.3|28517.4|28497.4|28523.3|28497.4|28516.3|28488.3|4
1616760900000|2021-03-26 12:15:00|28517|28497|28515.5|28495.5|28517|28497|28515.5|28495.5|3
1616761200000|2021-03-26 12:20:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1616761500000|2021-03-26 12:25:00|28515.5|28495.5|28513.5|28493.5|28515.5|28495.5|28513.5|28493.5|3
1616761800000|2021-03-26 12:30:00|28514.4|28494.4|28508|28488|28514.4|28494.4|28506|28486|14
1616762100000|2021-03-26 12:35:00|28507.5|28487.5|28516|28481|28516|28488|28507.5|28480|5
1616762700000|2021-03-26 12:45:00|28506.5|28486.5|28500|28480|28507|28487|28498.3|28478.3|35
1616763000000|2021-03-26 12:50:00|28500.5|28480.5|28503|28483|28504.5|28484.5|28500.5|28480.5|12
1616763300000|2021-03-26 12:55:00|28502.5|28482.5|28503.5|28483.5|28503.5|28483.5|28501|28481|6
1616763600000|2021-03-26 13:00:00|28504|28484|28502|28482|28504|28484|28501.5|28481.5|6
1616763900000|2021-03-26 13:05:00|28500|28480|28491.2|28471.2|28502.5|28482.5|28491.2|28471.2|25
1616764200000|2021-03-26 13:10:00|28491.4|28471.4|28494.5|28474.5|28494.5|28474.5|28491|28471|5
1616764500000|2021-03-26 13:15:00|28495|28475|28492|28472|28495|28475|28489|28469|21
1616764800000|2021-03-26 13:20:00|28499|28464|28499.5|28464.5|28500|28469.2|28487.8|28464|9
1616765100000|2021-03-26 13:25:00|28499|28464|28494.3|28474.3|28503.3|28474.3|28492|28463|17
1616765400000|2021-03-26 13:30:00|28501|28466|28492.5|28457.5|28501|28468.5|28478|28457.5|25
1616765700000|2021-03-26 13:35:00|28481.3|28461.3|28481.3|28461.3|28488.3|28461.3|28477.5|28452.5|7
1616766000000|2021-03-26 13:40:00|28479|28459|28494.2|28474.2|28498|28477.6|28477.5|28457.5|22
1616766300000|2021-03-26 13:45:00|28498.2|28463.2|28493.7|28458.7|28498.2|28463.2|28493.7|28458.7|3
1616766600000|2021-03-26 13:50:00|28498.7|28463.7|28490.5|28470.5|28498.7|28470.5|28488.7|28458.7|20
1616766900000|2021-03-26 13:55:00|28490.2|28470.2|28493|28473|28493|28473|28490.2|28470.2|5
1616767200000|2021-03-26 14:00:00|28501|28466|28491.6|28471.6|28501|28473.8|28491.6|28465.5|7
1616767500000|2021-03-26 14:05:00|28490|28470|28490|28470|28490.4|28470.4|28490|28470|3
1616767800000|2021-03-26 14:10:00|28490.4|28470.4|28491.6|28471.6|28492.1|28472.1|28490.4|28470.4|6
1616768100000|2021-03-26 14:15:00|28492.1|28472.1|28496.5|28476.5|28496.5|28476.5|28492.1|28472.1|6
1616768400000|2021-03-26 14:20:00|28497|28477|28502.3|28482.3|28502.3|28482.3|28496.6|28476.6|13
1616768700000|2021-03-26 14:25:00|28502|28482|28497.1|28477.1|28502.1|28482.1|28494.9|28474.9|15
1616769000000|2021-03-26 14:30:00|28496.6|28476.6|28497.4|28477.4|28500.9|28480.9|28496.5|28476.5|27
1616769300000|2021-03-26 14:35:00|28498|28478|28498.5|28478.5|28498.5|28478.5|28498|28478|2
1616769600000|2021-03-26 14:40:00|28497.5|28477.5|28500|28480|28501|28481|28496.5|28476.5|18
1616769900000|2021-03-26 14:45:00|28497.5|28477.5|28505.5|28485.5|28508.5|28488.5|28497.5|28477.5|18
1616770200000|2021-03-26 14:50:00|28506|28486|28503|28483|28506|28486|28502.5|28482.5|9
1616770500000|2021-03-26 14:55:00|28504|28484|28504.5|28484.5|28507.3|28487.3|28503.5|28483.5|9
1616770800000|2021-03-26 15:00:00|28503.9|28483.9|28499.5|28479.5|28503.9|28483.9|28498.5|28478.5|14
1616771100000|2021-03-26 15:05:00|28499|28479|28498.5|28478.5|28499|28479|28498.5|28478.5|2
1616771400000|2021-03-26 15:10:00|28499.5|28479.5|28499.5|28479.5|28500.5|28480.5|28499.5|28479.5|4
1616771700000|2021-03-26 15:15:00|28500|28480|28501.9|28481.9|28501.9|28481.9|28500|28480|2
1616772000000|2021-03-26 15:20:00|28502.4|28482.4|28502.4|28482.4|28503.4|28483.4|28502.4|28482.4|4
1616772300000|2021-03-26 15:25:00|28502.9|28482.9|28502.9|28482.9|28502.9|28482.9|28502.9|28482.9|1
1616772600000|2021-03-26 15:30:00|28503.5|28483.5|28503.4|28483.4|28505.5|28485.5|28503.4|28483.4|6
1616772900000|2021-03-26 15:35:00|28503.5|28483.5|28499|28479|28503.5|28483.5|28498.5|28478.5|5
1616773200000|2021-03-26 15:40:00|28498.5|28478.5|28499|28479|28499|28479|28498.5|28478.5|2
1616773500000|2021-03-26 15:45:00|28498.4|28478.4|28500|28480|28501.5|28481.5|28498.4|28478.4|10
1616773800000|2021-03-26 15:50:00|28499.5|28479.5|28499|28479|28499.5|28479.5|28499|28479|2
1616774100000|2021-03-26 15:55:00|28498.5|28478.5|28499.1|28479.1|28500|28480|28498.5|28478.5|6
1616774400000|2021-03-26 16:00:00|28500|28480|28502.9|28482.9|28502.9|28482.9|28500|28480|8
1616774700000|2021-03-26 16:05:00|28500.5|28480.5|28502.5|28482.5|28502.5|28482.5|28500.5|28480.5|4
1616775000000|2021-03-26 16:10:00|28502.9|28482.9|28500.5|28480.5|28502.9|28482.9|28500.5|28480.5|3
1616775300000|2021-03-26 16:15:00|28500|28480|28501|28481|28501|28481|28500|28480|5
1616775600000|2021-03-26 16:20:00|28500|28480|28502.9|28482.9|28503.4|28483.4|28500|28480|8
1616775900000|2021-03-26 16:25:00|28501.9|28481.9|28500|28480|28501.9|28481.9|28500|28480|2
1616776200000|2021-03-26 16:30:00|28501.7|28481.7|28497.7|28477.7|28503.8|28483.8|28497.7|28477.7|10
1616776500000|2021-03-26 16:35:00|28498.9|28478.9|28504.4|28469.4|28508.9|28478.9|28492.5|28457.5|25
1616776800000|2021-03-26 16:40:00|28503.9|28468.9|28508.4|28473.4|28508.9|28483.7|28502.5|28468.9|6
1616777100000|2021-03-26 16:45:00|28508.5|28473.5|28508.5|28473.5|28508.5|28473.5|28507.9|28472.9|5
1616777400000|2021-03-26 16:50:00|28508.4|28473.4|28507.5|28472.5|28508.4|28473.4|28507.5|28472.5|4
1616777700000|2021-03-26 16:55:00|28508|28473|28501.4|28481.4|28508|28481.4|28501|28472.1|7
1616778000000|2021-03-26 17:00:00|28499.5|28479.5|28500|28480|28500|28480|28499.5|28479.5|2
1616778600000|2021-03-26 17:10:00|28498|28478|28496.8|28476.8|28498|28478|28496.8|28476.8|4
1616778900000|2021-03-26 17:15:00|28497.1|28477.1|28498.5|28478.5|28502|28482|28497.1|28477.1|5
1616779200000|2021-03-26 17:20:00|28497.9|28477.9|28498|28478|28498|28478|28497.9|28477.9|2
1616779500000|2021-03-26 17:25:00|28500.5|28480.5|28500.5|28480.5|28500.5|28480.5|28500.5|28480.5|1
1616780100000|2021-03-26 17:35:00|28501|28481|28501.9|28481.9|28502.4|28482.4|28501|28481|4
1616780400000|2021-03-26 17:40:00|28502.1|28482.1|28502.1|28482.1|28502.1|28482.1|28502.1|28482.1|1
1616780700000|2021-03-26 17:45:00|28502.3|28482.3|28504.5|28484.5|28506|28486|28502.3|28482.3|18
1616781600000|2021-03-26 18:00:00|28504|28484|28504.5|28484.5|28504.5|28484.5|28504|28484|2
1616781900000|2021-03-26 18:05:00|28505|28485|28508.1|28488.1|28518|28491.5|28505|28483|14
1616782200000|2021-03-26 18:10:00|28509.1|28489.1|28509.1|28489.1|28509.1|28489.1|28508.6|28488.6|3
1616782500000|2021-03-26 18:15:00|28509|28489|28509|28489|28509|28489|28508.5|28488.5|7
1616782800000|2021-03-26 18:20:00|28508|28488|28502.2|28482.2|28508|28488|28502.1|28482.1|9
1616783100000|2021-03-26 18:25:00|28502.3|28482.3|28505|28485|28506.5|28486.5|28502.2|28482.2|8
1616783400000|2021-03-26 18:30:00|28504.5|28484.5|28505.5|28485.5|28506.9|28486.9|28504.5|28484.5|7
1616783700000|2021-03-26 18:35:00|28506.3|28486.3|28506.3|28486.3|28506.7|28486.7|28505.6|28485.6|6
1616784900000|2021-03-26 18:55:00|28505.6|28485.6|28504.5|28484.5|28507.5|28487.5|28498|28478|16
1616785200000|2021-03-26 19:00:00|28502.3|28482.3|28505|28485|28508.5|28485.5|28499|28473|11
1616785500000|2021-03-26 19:05:00|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|1
1616785800000|2021-03-26 19:10:00|28499|28479|28499|28479|28499.6|28479.6|28499|28479|9
1616786100000|2021-03-26 19:15:00|28498.5|28478.5|28495.5|28475.5|28498.5|28478.5|28494|28474|5
1616786400000|2021-03-26 19:20:00|28496|28476|28496|28476|28496|28476|28496|28476|1
1616786700000|2021-03-26 19:25:00|28494.5|28474.5|28496|28476|28498|28478|28492.5|28472.5|7
1616788200000|2021-03-26 19:50:00|28490.5|28470.5|28496|28476|28496|28476|28490.5|28470.5|3
1616788500000|2021-03-26 19:55:00|28494.5|28474.5|28493.5|28473.5|28494.5|28474.5|28493.5|28473.5|5
1616981400000|2021-03-29 01:30:00|28529.5|28509.5|28527|28507|28529.5|28509.5|28520|28500|16
1616981700000|2021-03-29 01:35:00|28525|28505|28529|28509|28529.9|28509.9|28524.5|28504.5|23
1616982000000|2021-03-29 01:40:00|28529.5|28509.5|28536.8|28516.8|28539.1|28519.1|28528.8|28508.8|33
1616982300000|2021-03-29 01:45:00|28536.3|28516.3|28528.8|28508.8|28536.8|28516.8|28528.8|28508.8|9
1616982600000|2021-03-29 01:50:00|28526.3|28506.3|28526.3|28506.3|28528|28508|28526.3|28506.3|4
1616982900000|2021-03-29 01:55:00|28523.3|28503.3|28526.3|28506.3|28528.5|28508.5|28523.3|28503.3|23
1616983200000|2021-03-29 02:00:00|28528|28508|28528.8|28508.8|28531.3|28511.3|28528|28508|7
1616983500000|2021-03-29 02:05:00|28526.3|28506.3|28506.4|28486.4|28526.3|28506.3|28506.1|28473.3|40
1616983800000|2021-03-29 02:10:00|28506.3|28486.3|28508.2|28488.2|28527.5|28500|28506.1|28481.8|41
1616984100000|2021-03-29 02:15:00|28508|28488|28502.5|28482.5|28515.5|28495.5|28502.5|28482.5|27
1616984400000|2021-03-29 02:20:00|28507.2|28487.2|28502.5|28482.5|28507.5|28487.5|28502|28482|27
1616984700000|2021-03-29 02:25:00|28501|28481|28492.5|28472.5|28502.5|28482.5|28487.8|28467|34
1616985000000|2021-03-29 02:30:00|28487.5|28467.5|28496|28461|28496|28467.5|28471.5|28447.5|49
1616985300000|2021-03-29 02:35:00|28488|28468|28493.3|28473.3|28497.8|28477.6|28487.5|28462.8|42
1616985600000|2021-03-29 02:40:00|28494.8|28474.8|28506|28471|28507.8|28484.1|28492.8|28468.3|25
1616985900000|2021-03-29 02:45:00|28506.5|28471.5|28494.5|28474.5|28506.5|28479.4|28492.5|28468.3|47
1616986200000|2021-03-29 02:50:00|28494|28474|28489.5|28469.5|28494|28474|28486.5|28466.5|22
1616986500000|2021-03-29 02:55:00|28486.5|28466.5|28477.5|28457.5|28486.5|28466.5|28477.5|28457.5|14
1616986800000|2021-03-29 03:00:00|28476.6|28456.6|28475.6|28455.6|28490.6|28456.6|28464.7|28444.7|41
1616987100000|2021-03-29 03:05:00|28473.1|28453.1|28475|28455|28483.3|28457.5|28472.8|28447.5|14
1616987400000|2021-03-29 03:10:00|28475.5|28455.5|28477.5|28457.5|28477.5|28457.5|28472.5|28452.5|17
1616987700000|2021-03-29 03:15:00|28478.5|28458.5|28478.5|28458.5|28478.5|28458.5|28478|28458|3
1616988000000|2021-03-29 03:20:00|28479|28459|28483.5|28463.5|28483.5|28463.5|28478.3|28458.3|16
1616988300000|2021-03-29 03:25:00|28483|28463|28482.5|28462.5|28483|28463|28481.2|28461.2|7
1616988600000|2021-03-29 03:30:00|28481.6|28461.6|28472.8|28452.8|28482.5|28462.5|28472.5|28452.5|17
1616988900000|2021-03-29 03:35:00|28472.5|28452.5|28476.2|28456.2|28477.5|28457.5|28472.5|28452.5|19
1616989200000|2021-03-29 03:40:00|28476.5|28456.5|28474.5|28454.5|28476.5|28456.5|28474|28454|6
1616989500000|2021-03-29 03:45:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1616989800000|2021-03-29 03:50:00|28475.5|28455.5|28477.5|28457.5|28477.5|28457.5|28475.5|28455.5|3
1616990100000|2021-03-29 03:55:00|28478.5|28458.5|28482.5|28462.5|28483|28463|28478.5|28458.5|10
1616990400000|2021-03-29 04:00:00|28485.5|28465.5|28483|28463|28485.5|28465.5|28483|28463|4
1616990700000|2021-03-29 04:05:00|28483.5|28463.5|28485|28465|28485.5|28465.5|28483.5|28463.5|6
1616991300000|2021-03-29 04:15:00|28487.2|28467.2|28483|28463|28487.5|28467.5|28482.5|28462.5|7
1616992500000|2021-03-29 04:35:00|28482.1|28462.1|28482.5|28462.5|28482.5|28462.5|28479.5|28459.5|11
1616992800000|2021-03-29 04:40:00|28482.8|28462.8|28482.5|28462.5|28482.8|28462.8|28482.5|28462.5|2
1616993400000|2021-03-29 04:50:00|28483.5|28463.5|28482.5|28462.5|28483.5|28463.5|28482.5|28462.5|2
1616993700000|2021-03-29 04:55:00|28485|28465|28480|28460|28485|28465|28480|28460|4
1616994000000|2021-03-29 05:00:00|28482|28462|28485.5|28465.5|28487.2|28467.2|28482|28462|31
1616994300000|2021-03-29 05:05:00|28485|28465|28487|28467|28487.5|28467.5|28485|28465|5
1616994600000|2021-03-29 05:10:00|28488.5|28468.5|28495|28475|28507.5|28476|28487.5|28467.5|12
1616994900000|2021-03-29 05:15:00|28497.2|28477.2|28521|28486|28522|28487|28497.2|28477.2|12
1616995200000|2021-03-29 05:20:00|28526|28491|28498.5|28478.5|28526|28491|28496.5|28465.7|19
1616995500000|2021-03-29 05:25:00|28500|28480|28498.3|28478.3|28515|28480.1|28497.8|28477.8|12
1616995800000|2021-03-29 05:30:00|28497.8|28477.8|28498.3|28478.3|28502.5|28482.5|28495|28475|8
1616996100000|2021-03-29 05:35:00|28500|28480|28505.5|28485.5|28507.5|28487.5|28500|28480|13
1616996400000|2021-03-29 05:40:00|28503.9|28483.9|28505.5|28485.5|28505.5|28485.5|28503.9|28483.9|2
1616996700000|2021-03-29 05:45:00|28508.5|28488.5|28510.5|28490.5|28511.7|28491.7|28508|28488|12
1616997000000|2021-03-29 05:50:00|28509.5|28489.5|28512.8|28492.8|28515|28495|28509.5|28489.5|12
1616997300000|2021-03-29 05:55:00|28514.3|28494.3|28510.5|28490.5|28514.5|28494.5|28510|28490|17
1616997600000|2021-03-29 06:00:00|28512|28492|28518.3|28498.3|28525|28505|28512|28492|26
1616997900000|2021-03-29 06:05:00|28517|28497|28505.5|28485.5|28517|28497|28504.5|28484.5|9
1616998200000|2021-03-29 06:10:00|28504|28484|28502.5|28482.5|28504|28484|28497.5|28477.5|38
1616998500000|2021-03-29 06:15:00|28498|28478|28495|28460|28499.5|28479.5|28487.5|28457.5|16
1616998800000|2021-03-29 06:20:00|28495.5|28460.5|28492.2|28472.2|28497.8|28472.2|28485|28460.5|7
1616999100000|2021-03-29 06:25:00|28492.5|28472.5|28492.8|28472.8|28498.5|28478.5|28490|28470|20
1616999400000|2021-03-29 06:30:00|28493.8|28473.8|28493.2|28473.2|28499.3|28479.3|28492.5|28472.5|23
1616999700000|2021-03-29 06:35:00|28493.5|28473.5|28494.4|28474.4|28498.1|28478.1|28493.5|28473.5|19
1617000000000|2021-03-29 06:40:00|28496.3|28476.3|28499.1|28479.1|28499.1|28479.1|28495.8|28475.8|11
1617000300000|2021-03-29 06:45:00|28498.1|28478.1|28503.8|28483.8|28520.3|28487|28494.3|28474.3|37
1617000600000|2021-03-29 06:50:00|28504.3|28484.3|28498.5|28478.5|28504.3|28484.3|28497.8|28477.8|9
1617000900000|2021-03-29 06:55:00|28498|28478|28502.5|28482.5|28503|28483|28497|28477|9
1617001200000|2021-03-29 07:00:00|28503|28483|28502.3|28482.3|28503|28483|28501.5|28481.5|10
1617001800000|2021-03-29 07:10:00|28502|28482|28497.5|28477.5|28502.3|28482.3|28496.8|28476.8|14
1617002100000|2021-03-29 07:15:00|28495|28475|28502|28482|28502.5|28482.5|28493|28473|14
1617002400000|2021-03-29 07:20:00|28502.5|28482.5|28503|28483|28503|28483|28502.5|28482.5|2
1617002700000|2021-03-29 07:25:00|28502.5|28482.5|28498|28478|28502.5|28482.5|28498|28478|5
1617003000000|2021-03-29 07:30:00|28498.9|28478.9|28503.5|28483.5|28503.5|28483.5|28498.8|28478.8|10
1617003300000|2021-03-29 07:35:00|28502.6|28482.6|28503.5|28483.5|28503.5|28483.5|28502.6|28482.6|2
1617003600000|2021-03-29 07:40:00|28503|28483|28498|28478|28503|28483|28498|28478|6
1617004200000|2021-03-29 07:50:00|28498.5|28478.5|28497.5|28477.5|28498.5|28478.5|28492.5|28472.5|16
1617004500000|2021-03-29 07:55:00|28498|28478|28498|28478|28498|28478|28494.3|28474.3|14
1617004800000|2021-03-29 08:00:00|28498.2|28478.2|28498|28478|28498.5|28478.5|28498|28478|6
1617005100000|2021-03-29 08:05:00|28502.5|28482.5|28503|28483|28503|28483|28502.5|28482.5|2
1617005400000|2021-03-29 08:10:00|28502.4|28482.4|28503|28483|28503.2|28483.2|28500|28480|7
1617005700000|2021-03-29 08:15:00|28504|28484|28524.3|28489.3|28525.5|28490.8|28503|28483|25
1617006000000|2021-03-29 08:20:00|28526.3|28491.3|28512.5|28477.5|28527.8|28498.7|28508.8|28477.5|19
1617006300000|2021-03-29 08:25:00|28512.8|28477.8|28502.4|28482.4|28512.8|28482.5|28502.4|28477.5|5
1617006600000|2021-03-29 08:30:00|28502.5|28482.5|28511.1|28491.1|28514.9|28494.9|28502.5|28482.5|15
1617006900000|2021-03-29 08:35:00|28513.8|28493.8|28511.6|28491.6|28517.2|28493.8|28511|28482.2|15
1617007200000|2021-03-29 08:40:00|28512.2|28492.2|28512|28492|28512.2|28492.2|28511.3|28491.3|10
1617007500000|2021-03-29 08:45:00|28513|28493|28508.2|28488.2|28523.8|28493|28508.2|28478.8|14
1617007800000|2021-03-29 08:50:00|28507.7|28487.7|28507.5|28487.5|28509.5|28489.5|28507.5|28487.5|13
1617008100000|2021-03-29 08:55:00|28506.6|28486.6|28508|28488|28508|28488|28506.6|28486.6|3
1617008400000|2021-03-29 09:00:00|28508.5|28488.5|28508|28488|28508.5|28488.5|28508|28488|2
1617008700000|2021-03-29 09:05:00|28508.2|28488.2|28507.8|28487.8|28508.2|28488.2|28507.5|28487.5|3
1617009000000|2021-03-29 09:10:00|28505.5|28485.5|28503|28483|28507.8|28487.8|28503|28483|5
1617009300000|2021-03-29 09:15:00|28500.7|28480.7|28501.2|28481.2|28501.2|28481.2|28500.7|28480.7|4
1617009600000|2021-03-29 09:20:00|28503|28483|28503|28483|28503|28483|28503|28483|1
1617010200000|2021-03-29 09:30:00|28508|28473|28500.5|28480.5|28508|28483|28500.5|28473|4
1617010500000|2021-03-29 09:35:00|28502.8|28482.8|28502.8|28482.8|28503|28483|28502.4|28482.4|4
1617010800000|2021-03-29 09:40:00|28503|28483|28506|28486|28506|28486|28499.5|28479.5|14
1617011100000|2021-03-29 09:45:00|28505.5|28485.5|28507|28487|28508.8|28488.8|28505.5|28485.5|16
1617011400000|2021-03-29 09:50:00|28506.5|28486.5|28502.4|28482.4|28506.5|28486.5|28501.9|28481.9|7
1617011700000|2021-03-29 09:55:00|28505|28485|28505|28485|28505.5|28485.5|28505|28485|3
1617012000000|2021-03-29 10:00:00|28506|28486|28507|28487|28507|28487|28506|28486|3
1617012300000|2021-03-29 10:05:00|28508|28488|28507.4|28487.4|28508|28488|28507.4|28487.4|2
1617012600000|2021-03-29 10:10:00|28505.4|28485.4|28505.7|28485.7|28506|28486|28505|28485|5
1617012900000|2021-03-29 10:15:00|28501.8|28481.8|28507.2|28472.2|28507.2|28481.8|28498|28468|14
1617013200000|2021-03-29 10:20:00|28500.2|28480.2|28500.2|28480.2|28500.2|28480.2|28500.2|28480.2|1
1617014400000|2021-03-29 10:40:00|28500.8|28480.8|28500.8|28480.8|28500.8|28480.8|28500.8|28480.8|1
1617015300000|2021-03-29 10:55:00|28500.5|28480.5|28498.8|28478.8|28500.5|28480.5|28498.8|28478.8|2
1617015600000|2021-03-29 11:00:00|28496.8|28476.8|28501.5|28466.5|28501.5|28476.8|28494|28466|5
1617015900000|2021-03-29 11:05:00|28507.3|28472.3|28506.8|28471.8|28507.3|28472.3|28506.8|28471.8|2
1617016200000|2021-03-29 11:10:00|28498.8|28478.8|28498.8|28478.8|28498.8|28478.8|28498.8|28478.8|1
1617016800000|2021-03-29 11:20:00|28494.5|28474.5|28495|28475|28502.2|28482.2|28494.5|28474.5|9
1617017100000|2021-03-29 11:25:00|28494.5|28474.5|28501|28466|28504|28474.5|28494|28465.5|7
1617017700000|2021-03-29 11:35:00|28500.8|28465.8|28499|28479|28500.8|28479.5|28496.5|28465|15
1617018000000|2021-03-29 11:40:00|28501.5|28481.5|28498.8|28478.8|28502|28482|28498.8|28478.8|8
1617018300000|2021-03-29 11:45:00|28497.5|28477.5|28497|28477|28497.5|28477.5|28497|28477|2
1617018600000|2021-03-29 11:50:00|28496.5|28476.5|28499|28464|28502.5|28479.5|28491|28464|17
1617019200000|2021-03-29 12:00:00|28487.8|28467.8|28487|28467|28487.8|28467.8|28487|28467|3
1617019500000|2021-03-29 12:05:00|28486.5|28466.5|28498.5|28463.5|28498.5|28472.4|28486.5|28463|8
1617019800000|2021-03-29 12:10:00|28493.3|28473.3|28501.8|28466.8|28502.3|28473.3|28493.3|28466.8|3
1617020100000|2021-03-29 12:15:00|28493.3|28473.3|28498.5|28463.5|28498.5|28474.3|28491.9|28463.5|5
1617021600000|2021-03-29 12:40:00|28498|28463|28498|28463|28498|28463|28498|28463|1
1617021900000|2021-03-29 12:45:00|28498.5|28463.5|28506.6|28471.6|28508.7|28473.7|28498.5|28463.5|7
1617022200000|2021-03-29 12:50:00|28507|28472|28504.5|28484.5|28507|28484.5|28501.5|28472|4
1617022800000|2021-03-29 13:00:00|28512.2|28477.2|28499|28479|28512.3|28484|28499|28477.2|9
1617023100000|2021-03-29 13:05:00|28512.1|28477.1|28511.6|28476.6|28512.1|28477.1|28511.6|28476.6|2
1617023400000|2021-03-29 13:10:00|28504|28484|28504|28484|28504|28484|28504|28484|1
1617023700000|2021-03-29 13:15:00|28504.1|28484.1|28499|28479|28504.1|28484.1|28498.8|28478.8|5
1617024300000|2021-03-29 13:25:00|28499.5|28479.5|28506.8|28486.8|28507|28487|28499.5|28479.5|7
1617024600000|2021-03-29 13:30:00|28506.3|28486.3|28502.5|28482.5|28506.5|28486.5|28502.5|28482.5|10
1617025200000|2021-03-29 13:40:00|28503|28483|28507|28487|28507.5|28487.5|28502.5|28482.5|11
1617025500000|2021-03-29 13:45:00|28506.5|28486.5|28520|28485|28530.7|28495.7|28506.5|28481.5|14
1617025800000|2021-03-29 13:50:00|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|1
1617026100000|2021-03-29 13:55:00|28525|28490|28547.5|28512.5|28548|28513|28525|28490|15
1617026400000|2021-03-29 14:00:00|28552.5|28517.5|28547.5|28512.5|28552.5|28517.5|28546.8|28511.8|9
1617026700000|2021-03-29 14:05:00|28542.5|28507.5|28540.9|28505.9|28546|28511|28540.9|28505.9|10
1617027000000|2021-03-29 14:10:00|28541.4|28506.4|28534|28514|28544.5|28515|28530.6|28503.8|17
1617027300000|2021-03-29 14:15:00|28539|28519|28530.5|28510.5|28541.5|28519|28530|28502.9|28
1617027600000|2021-03-29 14:20:00|28530|28510|28530.6|28510.6|28533.1|28511.1|28529|28498.1|12
1617027900000|2021-03-29 14:25:00|28527.2|28507.2|28528.5|28508.5|28536.9|28509.9|28526.6|28501.9|15
1617028200000|2021-03-29 14:30:00|28529|28509|28526.5|28506.5|28529|28509|28526|28506|7
1617028500000|2021-03-29 14:35:00|28529.5|28509.5|28526.6|28506.6|28529.5|28509.5|28524.5|28504.5|14
1617028800000|2021-03-29 14:40:00|28527.1|28507.1|28532.6|28497.6|28532.6|28512.1|28521.6|28490|24
1617029100000|2021-03-29 14:45:00|28533.1|28498.1|28531.6|28511.6|28533.1|28511.8|28526.1|28498.1|9
1617029400000|2021-03-29 14:50:00|28532.1|28512.1|28553|28533|28562.8|28534|28532.1|28512.1|41
1617029700000|2021-03-29 14:55:00|28555.4|28535.4|28548|28528|28562.6|28535.4|28539.1|28518.2|22
1617030000000|2021-03-29 15:00:00|28548.1|28528.1|28547.9|28527.9|28549.1|28529.1|28547.9|28527.9|18
1617030300000|2021-03-29 15:05:00|28547.5|28527.5|28545|28525|28547.5|28527.5|28545|28525|3
1617030600000|2021-03-29 15:10:00|28546|28526|28545.2|28525.2|28546|28526|28545|28525|3
1617030900000|2021-03-29 15:15:00|28545.8|28525.8|28540.2|28520.2|28545.8|28525.8|28540.2|28520.2|2
1617031200000|2021-03-29 15:20:00|28539.9|28519.9|28538|28518|28539.9|28519.9|28538|28518|2
1617031500000|2021-03-29 15:25:00|28534.9|28514.9|28543|28523|28543.1|28523.1|28534.9|28514.9|7
1617031800000|2021-03-29 15:30:00|28542.9|28522.9|28538.6|28518.6|28543.2|28523.2|28538.6|28518.6|9
1617032100000|2021-03-29 15:35:00|28539.3|28519.3|28541.4|28506.4|28545|28519.8|28537|28506.4|11
1617032400000|2021-03-29 15:40:00|28541.9|28506.9|28542|28507|28542.4|28507.4|28541.9|28506.9|3
1617032700000|2021-03-29 15:45:00|28535|28515|28528|28508|28535|28515|28528|28508|6
1617033000000|2021-03-29 15:50:00|28527.5|28507.5|28527.5|28492.5|28528|28507.5|28522|28492.5|4
1617033300000|2021-03-29 15:55:00|28528|28493|28527|28492|28533.3|28498.3|28526.5|28491.5|6
1617033600000|2021-03-29 16:00:00|28526|28491|28521.5|28486.5|28526|28491|28521|28486|6
1617033900000|2021-03-29 16:05:00|28522|28487|28521.5|28486.5|28522|28487|28521.5|28486.5|2
1617034200000|2021-03-29 16:10:00|28522.4|28487.4|28522.9|28487.9|28522.9|28487.9|28522.4|28487.4|2
1617034800000|2021-03-29 16:20:00|28523|28488|28523|28488|28523|28488|28523|28488|1
1617035400000|2021-03-29 16:30:00|28522.7|28487.7|28523|28488|28523|28488|28522.7|28487.7|2
1617035700000|2021-03-29 16:35:00|28521.3|28486.3|28509.4|28489.4|28521.3|28489.4|28508.1|28482.5|11
1617036000000|2021-03-29 16:40:00|28508.8|28488.8|28506.5|28486.5|28508.8|28488.8|28506.5|28486.5|4
1617036300000|2021-03-29 16:45:00|28507|28487|28493.3|28458.3|28507|28487|28486.2|28454.3|42
1617036600000|2021-03-29 16:50:00|28495|28460|28492.5|28457.5|28496.8|28469.8|28487.4|28456.9|26
1617036900000|2021-03-29 16:55:00|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|1
1617037200000|2021-03-29 17:00:00|28493.8|28458.8|28490.5|28455.5|28493.8|28458.8|28490.5|28455.5|8
1617037800000|2021-03-29 17:10:00|28493.8|28458.8|28492.5|28457.5|28493.8|28458.8|28490.5|28455.5|15
1617038100000|2021-03-29 17:15:00|28486.8|28451.8|28493.2|28458.2|28494.7|28459.7|28476.9|28450|9
1617038400000|2021-03-29 17:20:00|28495.7|28460.7|28492.9|28457.9|28495.7|28460.7|28492.5|28457.5|4
1617038700000|2021-03-29 17:25:00|28495.7|28460.7|28492.5|28457.5|28495.7|28460.7|28492.5|28457.5|11
1617039600000|2021-03-29 17:40:00|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|1
1617039900000|2021-03-29 17:45:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1617040200000|2021-03-29 17:50:00|28494.7|28459.7|28495|28460|28495.2|28460.2|28494.7|28459.7|3
1617040500000|2021-03-29 17:55:00|28506.4|28471.4|28501.7|28466.7|28506.9|28471.9|28498.9|28463.9|19
1617040800000|2021-03-29 18:00:00|28508.6|28473.6|28516.2|28481.2|28520.4|28485.4|28504.2|28471.6|11
1617041100000|2021-03-29 18:05:00|28519.4|28484.4|28518.9|28483.9|28525.5|28490.5|28518.9|28483.9|6
1617041400000|2021-03-29 18:10:00|28518.4|28483.4|28533.4|28498.4|28536.4|28501.4|28518.4|28483.4|7
1617041700000|2021-03-29 18:15:00|28536.4|28501.4|28534.7|28499.7|28536.4|28501.4|28524.3|28489.3|6
1617042000000|2021-03-29 18:20:00|28534.2|28499.2|28523.6|28503.6|28534.2|28503.7|28523.6|28496.7|4
1617042300000|2021-03-29 18:25:00|28523.7|28503.7|28535.7|28500.7|28538.4|28508.9|28521.5|28495.7|27
1617042600000|2021-03-29 18:30:00|28536.9|28501.9|28533.9|28513.9|28536.9|28513.9|28528.9|28501.9|5
1617042900000|2021-03-29 18:35:00|28533.7|28513.7|28532.7|28512.7|28533.7|28513.7|28529|28509|9
1617043200000|2021-03-29 18:40:00|28531.9|28511.9|28531.7|28511.7|28532.2|28512.2|28531.5|28511.5|4
1617043500000|2021-03-29 18:45:00|28532.3|28497.3|28531.9|28511.9|28537.5|28512.4|28531.9|28497.3|4
1617043800000|2021-03-29 18:50:00|28532.4|28512.4|28533.9|28513.9|28540.9|28513.9|28530.2|28495.2|13
1617044100000|2021-03-29 18:55:00|28531.9|28496.9|28528.9|28508.9|28534.7|28513.6|28528.9|28496.1|12
1617044400000|2021-03-29 19:00:00|28529|28509|28528.5|28508.5|28529|28509|28528.5|28508.5|2
1617045000000|2021-03-29 19:10:00|28528|28508|28528|28508|28528|28508|28528|28508|1
1617045300000|2021-03-29 19:15:00|28523.5|28503.5|28528|28493|28528|28504.2|28521.3|28493|5
1617045600000|2021-03-29 19:20:00|28528.5|28493.5|28528.5|28493.5|28528.5|28493.5|28528.5|28493.5|1
1617045900000|2021-03-29 19:25:00|28528|28493|28528|28493|28528|28493|28528|28493|1
1617046500000|2021-03-29 19:35:00|28520.3|28500.3|28518|28498|28520.5|28500.5|28514.4|28494.4|7
1617046800000|2021-03-29 19:40:00|28517.5|28497.5|28518|28498|28518|28498|28517.5|28497.5|2
1617047100000|2021-03-29 19:45:00|28520|28500|28520.5|28500.5|28520.5|28500.5|28520|28500|4
1617067800000|2021-03-30 01:30:00|28533.2|28513.2|28530|28510|28547.5|28514.5|28530|28508.5|17
1617068100000|2021-03-30 01:35:00|28527.8|28507.8|28525|28505|28529|28509|28525|28505|6
1617068400000|2021-03-30 01:40:00|28526|28506|28526|28506|28530|28510|28525|28505|11
1617068700000|2021-03-30 01:45:00|28525.5|28505.5|28512|28492|28526.5|28506.5|28512|28492|25
1617069000000|2021-03-30 01:50:00|28512.5|28492.5|28492.8|28472.8|28512.5|28492.5|28492.8|28467.5|33
1617069300000|2021-03-30 01:55:00|28491|28471|28498.5|28463.5|28498.5|28476.5|28487.7|28458.5|39
1617069600000|2021-03-30 02:00:00|28499|28464|28502.8|28482.8|28507.5|28487|28497.2|28464|39
1617069900000|2021-03-30 02:05:00|28502.5|28482.5|28499|28479|28502.5|28482.5|28497.5|28477.5|20
1617070200000|2021-03-30 02:10:00|28496.5|28476.5|28490|28470|28497.3|28476.5|28486.5|28462.3|22
1617070500000|2021-03-30 02:15:00|28490.5|28470.5|28487.5|28467.5|28492.5|28472.5|28487.4|28467.4|8
1617070800000|2021-03-30 02:20:00|28487|28467|28487|28467|28487|28467|28486.5|28466.5|5
1617071100000|2021-03-30 02:25:00|28488|28468|28483.5|28463.5|28490|28470|28483.5|28463.5|10
1617071400000|2021-03-30 02:30:00|28483|28463|28482.3|28462.3|28483.5|28463.5|28477.5|28457.5|25
1617071700000|2021-03-30 02:35:00|28481.7|28461.7|28487|28467|28487|28467|28477.8|28457.8|26
1617072000000|2021-03-30 02:40:00|28485.5|28465.5|28480.5|28460.5|28487.5|28467.5|28477.5|28457.5|22
1617072300000|2021-03-30 02:45:00|28482.2|28462.2|28482.8|28462.8|28485.5|28465.5|28482.2|28462.2|10
1617072600000|2021-03-30 02:50:00|28485|28465|28488.5|28468.5|28488.5|28468.5|28485|28465|7
1617072900000|2021-03-30 02:55:00|28485.7|28465.7|28490.5|28470.5|28492.2|28472.2|28485|28465|9
1617073200000|2021-03-30 03:00:00|28491.8|28471.8|28490|28470|28491.8|28471.8|28490|28470|2
1617074100000|2021-03-30 03:15:00|28487.8|28467.8|28478.3|28458.3|28488.3|28467.8|28477.8|28452.8|29
1617074400000|2021-03-30 03:20:00|28480|28460|28480.5|28460.5|28482.5|28462.5|28478|28458|9
1617074700000|2021-03-30 03:25:00|28483.5|28463.5|28484|28464|28484|28464|28483.5|28463.5|2
1617075000000|2021-03-30 03:30:00|28483.5|28463.5|28482.8|28462.8|28488.1|28468.1|28481.5|28461.5|16
1617075300000|2021-03-30 03:35:00|28482.5|28462.5|28483|28463|28483|28463|28482.5|28462.5|2
1617075600000|2021-03-30 03:40:00|28484|28464|28483.5|28463.5|28484|28464|28483.5|28463.5|2
1617075900000|2021-03-30 03:45:00|28485|28465|28485.5|28465.5|28486.5|28466.5|28485|28465|7
1617076800000|2021-03-30 04:00:00|28482.8|28462.8|28482.8|28462.8|28482.8|28462.8|28482.8|28462.8|1
1617077100000|2021-03-30 04:05:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|2
1617077400000|2021-03-30 04:10:00|28488|28468|28487.8|28467.8|28490.5|28470.5|28487.8|28467.8|9
1617077700000|2021-03-30 04:15:00|28487.5|28467.5|28493.5|28473.5|28493.5|28473.5|28487.5|28467.5|6
1617078000000|2021-03-30 04:20:00|28493|28473|28492.5|28472.5|28493.5|28473.5|28492|28472|11
1617078300000|2021-03-30 04:25:00|28493.5|28473.5|28497.5|28477.5|28498.5|28478.5|28493.5|28473.5|9
1617078600000|2021-03-30 04:30:00|28497|28477|28495|28475|28497|28477|28492|28472|7
1617080100000|2021-03-30 04:55:00|28492.8|28472.8|28492.5|28472.5|28492.8|28472.8|28492.5|28472.5|2
1617080400000|2021-03-30 05:00:00|28493|28473|28495|28475|28495|28475|28493|28473|3
1617081000000|2021-03-30 05:10:00|28493.4|28473.4|28495|28475|28495|28475|28493.4|28473.4|3
1617081300000|2021-03-30 05:15:00|28499.5|28464.5|28500|28465|28500|28465|28499.5|28464.5|2
1617081600000|2021-03-30 05:20:00|28500.5|28465.5|28497.5|28462.5|28500.5|28465.5|28497.5|28462.5|4
1617081900000|2021-03-30 05:25:00|28497|28462|28486.5|28466.5|28497|28468.4|28486.5|28462|10
1617082200000|2021-03-30 05:30:00|28481.5|28461.5|28477|28457|28482|28462|28476.5|28456.5|15
1617082500000|2021-03-30 05:35:00|28472.5|28452.5|28467.5|28447.5|28473|28453|28467.5|28447.5|10
1617082800000|2021-03-30 05:40:00|28467|28447|28473|28453|28473|28453|28467|28447|8
1617083100000|2021-03-30 05:45:00|28473.4|28453.4|28472.5|28452.5|28473.5|28453.5|28472.5|28452.5|6
1617083400000|2021-03-30 05:50:00|28472|28452|28472.5|28452.5|28472.5|28452.5|28472|28452|2
1617083700000|2021-03-30 05:55:00|28473.5|28453.5|28474|28454|28474|28454|28473|28453|3
1617084300000|2021-03-30 06:05:00|28473.1|28453.1|28473.5|28453.5|28474|28454|28473.1|28453.1|3
1617084600000|2021-03-30 06:10:00|28473|28453|28468.5|28448.5|28473|28453|28468|28448|9
1617084900000|2021-03-30 06:15:00|28469|28449|28462|28442|28469|28449|28462|28442|24
1617085200000|2021-03-30 06:20:00|28460.5|28440.5|28465.5|28445.5|28465.5|28445.5|28460.5|28440.5|12
1617085500000|2021-03-30 06:25:00|28466|28446|28475.8|28455.8|28479.1|28459.1|28466|28446|42
1617085800000|2021-03-30 06:30:00|28476.3|28456.3|28473.5|28453.5|28477.6|28457.6|28473|28453|12
1617086100000|2021-03-30 06:35:00|28475.5|28455.5|28473.5|28453.5|28479.5|28459.5|28470.3|28450.3|21
1617086400000|2021-03-30 06:40:00|28473|28453|28473.5|28453.5|28477.5|28457.5|28472.5|28452.5|20
1617086700000|2021-03-30 06:45:00|28473|28453|28480|28460|28480|28460|28472.5|28452.5|25
1617087000000|2021-03-30 06:50:00|28479|28459|28478.5|28458.5|28480|28460|28478.5|28458.5|9
1617087300000|2021-03-30 06:55:00|28477.9|28457.9|28478.5|28458.5|28478.5|28458.5|28477.5|28457.5|5
1617087600000|2021-03-30 07:00:00|28480|28460|28480|28460|28485.1|28465.1|28476.6|28456.6|21
1617087900000|2021-03-30 07:05:00|28481|28461|28482.5|28462.5|28484.6|28464.6|28478.5|28458.5|46
1617088200000|2021-03-30 07:10:00|28483|28463|28475.5|28455.5|28483|28463|28475.5|28455.5|21
1617088500000|2021-03-30 07:15:00|28475|28455|28475|28455|28477.6|28457.6|28475|28455|7
1617088800000|2021-03-30 07:20:00|28475.5|28455.5|28474.5|28454.5|28477.5|28457.5|28472.8|28452.8|11
1617089100000|2021-03-30 07:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|35
1617089400000|2021-03-30 07:30:00|28477.2|28457.2|28477.5|28457.5|28489|28462|28477.2|28454|31
1617089700000|2021-03-30 07:35:00|28477|28457|28480|28460|28480|28460|28472.5|28452.5|19
1617090000000|2021-03-30 07:40:00|28482.5|28462.5|28492.8|28457.8|28492.8|28470|28482.5|28457.8|10
1617090300000|2021-03-30 07:45:00|28487.2|28467.2|28483|28463|28497.5|28472.2|28482|28457.7|34
1617090600000|2021-03-30 07:50:00|28482.7|28462.7|28476.2|28456.2|28482.7|28462.7|28475.7|28455.7|9
1617090900000|2021-03-30 07:55:00|28475.7|28455.7|28474|28454|28475.7|28455.7|28471.7|28451.7|8
1617091200000|2021-03-30 08:00:00|28473.5|28453.5|28473.5|28453.5|28473.8|28453.8|28473.5|28453.5|3
1617091500000|2021-03-30 08:05:00|28473|28453|28475.5|28455.5|28475.5|28455.5|28473|28453|9
1617091800000|2021-03-30 08:10:00|28475|28455|28473|28453|28475.5|28455.5|28473|28453|4
1617092100000|2021-03-30 08:15:00|28472.5|28452.5|28470.5|28450.5|28475|28455|28470.5|28450.5|18
1617092400000|2021-03-30 08:20:00|28471|28451|28471|28451|28473.9|28453.9|28470|28450|8
1617092700000|2021-03-30 08:25:00|28472.7|28452.7|28472|28452|28472.7|28452.7|28471.4|28451.4|4
1617093000000|2021-03-30 08:30:00|28472.7|28452.7|28473.8|28453.8|28473.8|28453.8|28472|28452|3
1617093300000|2021-03-30 08:35:00|28473.3|28453.3|28473.3|28453.3|28473.3|28453.3|28473.3|28453.3|1
1617093600000|2021-03-30 08:40:00|28472|28452|28470|28450|28472|28452|28470|28450|5
1617093900000|2021-03-30 08:45:00|28469.5|28449.5|28466.5|28446.5|28469.5|28449.5|28466.2|28446.2|4
1617094200000|2021-03-30 08:50:00|28468|28448|28461|28441|28469.3|28449.3|28460|28440|10
1617094500000|2021-03-30 08:55:00|28462|28442|28455.3|28435.3|28465.8|28442|28450.7|28415.7|15
1617094800000|2021-03-30 09:00:00|28456.3|28436.3|28456.3|28436.3|28459.5|28439.5|28455.8|28435.8|7
1617095100000|2021-03-30 09:05:00|28460|28440|28468.8|28433.8|28468.8|28445|28459|28433.2|8
1617095400000|2021-03-30 09:10:00|28462.9|28442.9|28461.3|28441.3|28462.9|28442.9|28461.3|28441.3|2
1617096000000|2021-03-30 09:20:00|28461.1|28441.1|28461.3|28441.3|28461.3|28441.3|28461.1|28441.1|2
1617096300000|2021-03-30 09:25:00|28470.5|28435.5|28472.8|28437.8|28472.8|28437.8|28470.5|28435.5|4
1617096600000|2021-03-30 09:30:00|28473.3|28438.3|28474.3|28439.3|28474.8|28439.8|28471.5|28436.5|6
1617097200000|2021-03-30 09:40:00|28472.9|28452.9|28472.4|28452.4|28473|28453|28472.4|28452.4|8
1617097500000|2021-03-30 09:45:00|28473|28453|28476|28441|28476|28453|28467.5|28440|11
1617097800000|2021-03-30 09:50:00|28474.8|28439.8|28474.3|28439.3|28474.8|28439.8|28474.3|28439.3|2
1617098400000|2021-03-30 10:00:00|28473.4|28438.4|28462.4|28442.4|28473.4|28446.3|28462.4|28438.4|11
1617098700000|2021-03-30 10:05:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.4|28442.4|3
1617099300000|2021-03-30 10:15:00|28463.7|28443.7|28467.5|28447.5|28467.5|28447.5|28462.5|28442.5|4
1617099600000|2021-03-30 10:20:00|28465|28445|28467.4|28447.4|28473.3|28447.4|28465|28437.8|6
1617099900000|2021-03-30 10:25:00|28468|28448|28477.8|28442.8|28477.8|28450.5|28468|28442.8|5
1617100500000|2021-03-30 10:35:00|28471.3|28451.3|28471.2|28451.2|28471.5|28451.5|28471.2|28451.2|3
1617100800000|2021-03-30 10:40:00|28471.5|28451.5|28482.8|28447.8|28482.8|28451.5|28471|28443.3|7
1617101400000|2021-03-30 10:50:00|28483.3|28448.3|28489.1|28469.1|28489.1|28469.1|28477.7|28448.3|14
1617101700000|2021-03-30 10:55:00|28487.7|28467.7|28490.4|28455.4|28491.5|28470.8|28480.8|28455.4|14
1617102000000|2021-03-30 11:00:00|28492.8|28457.8|28490.5|28455.5|28492.8|28457.8|28490.4|28455.4|4
1617102300000|2021-03-30 11:05:00|28492|28457|28486.9|28466.9|28492|28467.6|28486.9|28457|3
1617102600000|2021-03-30 11:10:00|28487.1|28467.1|28487.2|28467.2|28488.9|28468.9|28487.1|28467.1|7
1617102900000|2021-03-30 11:15:00|28487.1|28467.1|28487.1|28467.1|28488.2|28468.2|28487.1|28467.1|16
1617103200000|2021-03-30 11:20:00|28487.2|28467.2|28487.7|28467.7|28488.5|28468.5|28484.2|28464.2|11
1617103500000|2021-03-30 11:25:00|28487.2|28467.2|28487.4|28467.4|28487.4|28467.4|28487.1|28467.1|3
1617104100000|2021-03-30 11:35:00|28488.8|28468.8|28487.4|28467.4|28489.5|28469.5|28487.4|28467.4|6
1617104400000|2021-03-30 11:40:00|28488.8|28468.8|28487.4|28467.4|28488.8|28468.8|28487.4|28467.4|2
1617104700000|2021-03-30 11:45:00|28481.6|28461.6|28487.4|28467.4|28492|28467.4|28480|28457|10
1617105000000|2021-03-30 11:50:00|28484.3|28464.3|28482.4|28462.4|28489.9|28466|28482.4|28454.5|9
1617105300000|2021-03-30 11:55:00|28481.2|28461.2|28485.3|28450.3|28485.8|28461.2|28481.2|28448.8|7
1617105600000|2021-03-30 12:00:00|28484.8|28449.8|28483.3|28448.3|28484.8|28449.8|28482.8|28447.8|5
1617105900000|2021-03-30 12:05:00|28482.8|28447.8|28482.8|28447.8|28482.8|28447.8|28482.8|28447.8|1
1617106200000|2021-03-30 12:10:00|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|1
1617106500000|2021-03-30 12:15:00|28483.3|28448.3|28483.3|28448.3|28483.3|28448.3|28483.3|28448.3|1
1617106800000|2021-03-30 12:20:00|28484.3|28449.3|28483.8|28448.8|28484.3|28449.3|28483.8|28448.8|2
1617107100000|2021-03-30 12:25:00|28484.3|28449.3|28484.9|28449.9|28487.5|28452.5|28484.3|28449.3|3
1617107400000|2021-03-30 12:30:00|28485|28450|28488.6|28453.6|28488.6|28453.6|28485|28450|6
1617107700000|2021-03-30 12:35:00|28486|28451|28484.9|28449.9|28486|28451|28484.9|28449.9|4
1617108000000|2021-03-30 12:40:00|28487|28452|28488.3|28453.3|28488.3|28453.3|28485.4|28450.4|5
1617108300000|2021-03-30 12:45:00|28482.8|28462.8|28477.3|28457.3|28484.5|28464.5|28473.8|28453.8|21
1617108600000|2021-03-30 12:50:00|28478.3|28458.3|28493.3|28458.3|28493.3|28463.5|28478.3|28458.3|12
1617108900000|2021-03-30 12:55:00|28487.3|28467.3|28487.3|28467.3|28487.3|28467.3|28487.3|28467.3|1
1617109200000|2021-03-30 13:00:00|28487.4|28467.4|28485.5|28465.5|28497|28468.3|28485.5|28462|6
1617109500000|2021-03-30 13:05:00|28487.8|28467.8|28490.3|28470.3|28490.3|28470.3|28487.8|28467.8|4
1617109800000|2021-03-30 13:10:00|28488.3|28468.3|28484.6|28464.6|28488.3|28468.3|28484.6|28464.6|3
1617110100000|2021-03-30 13:15:00|28484|28464|28472.8|28452.8|28484.1|28464.1|28469.6|28446.4|25
1617110400000|2021-03-30 13:20:00|28472.7|28452.7|28472.1|28452.1|28474.3|28454.3|28472.1|28452.1|24
1617110700000|2021-03-30 13:25:00|28473.1|28453.1|28487.1|28452.1|28487.1|28453.6|28472.6|28451.6|6
1617111000000|2021-03-30 13:30:00|28490.1|28455.1|28487.1|28452.1|28490.1|28455.1|28487.1|28452.1|3
1617111300000|2021-03-30 13:35:00|28489.6|28454.6|28489.6|28454.6|28489.6|28454.6|28489.6|28454.6|1
1617111900000|2021-03-30 13:45:00|28477.4|28457.4|28489.6|28454.6|28489.6|28457.5|28477.4|28452.1|5
1617112200000|2021-03-30 13:50:00|28487.1|28452.1|28487.1|28452.1|28489.6|28454.6|28487.1|28452.1|3
1617112500000|2021-03-30 13:55:00|28487.9|28452.9|28486.5|28451.5|28487.9|28452.9|28486.5|28451.5|4
1617112800000|2021-03-30 14:00:00|28485.4|28450.4|28492.5|28457.5|28492.5|28467.4|28477.9|28450.4|7
1617113400000|2021-03-30 14:10:00|28482.5|28462.5|28487.5|28452.5|28487.5|28462.5|28481.2|28452.5|3
1617113700000|2021-03-30 14:15:00|28482.5|28462.5|28492.5|28457.5|28492.5|28462.5|28482.5|28452.5|4
1617114000000|2021-03-30 14:20:00|28490|28455|28492.5|28457.5|28492.5|28457.5|28490|28455|2
1617114300000|2021-03-30 14:25:00|28491.1|28456.1|28481.1|28461.1|28491.1|28461.1|28481.1|28456.1|2
1617114600000|2021-03-30 14:30:00|28479.8|28459.8|28487.1|28452.1|28487.1|28459.8|28479.8|28451.1|3
1617114900000|2021-03-30 14:35:00|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|1
1617115200000|2021-03-30 14:40:00|28479.6|28459.6|28479.6|28459.6|28479.6|28459.6|28477.1|28457.1|3
1617115500000|2021-03-30 14:45:00|28482.1|28462.1|28487.1|28452.1|28487.1|28462.1|28482.1|28452.1|2
1617116100000|2021-03-30 14:55:00|28488|28453|28482.5|28462.5|28488|28463.4|28481.2|28452.3|9
1617116400000|2021-03-30 15:00:00|28487.5|28452.5|28478.8|28458.8|28487.5|28458.8|28477.5|28451.8|9
1617116700000|2021-03-30 15:05:00|28477.5|28457.5|28482.5|28447.5|28487.5|28458.8|28477.5|28447.5|7
1617117000000|2021-03-30 15:10:00|28472.5|28452.5|28482.5|28447.5|28482.5|28452.5|28471.2|28445|4
1617117900000|2021-03-30 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1617118200000|2021-03-30 15:30:00|28470.1|28450.1|28477.1|28442.1|28479.9|28450.1|28470.1|28441.5|5
1617118500000|2021-03-30 15:35:00|28479.4|28444.4|28472.4|28437.4|28479.4|28449.8|28469.8|28436.4|9
1617118800000|2021-03-30 15:40:00|28471.1|28436.1|28473.6|28438.6|28473.6|28450.8|28470.8|28436.1|4
1617119100000|2021-03-30 15:45:00|28471.1|28436.1|28467.1|28447.1|28471.1|28447.5|28466.1|28436.1|4
1617119400000|2021-03-30 15:50:00|28467.5|28447.5|28467.5|28447.5|28477.5|28448.8|28467.5|28442.5|7
1617120000000|2021-03-30 16:00:00|28482.2|28447.2|28477.5|28442.5|28482.2|28447.2|28477.5|28442.5|2
1617120900000|2021-03-30 16:15:00|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|1
1617121800000|2021-03-30 16:30:00|28482.6|28447.6|28487.5|28452.5|28487.5|28462.4|28477.5|28447.5|15
1617123000000|2021-03-30 16:50:00|28489.5|28454.5|28492.5|28457.5|28492.5|28457.5|28489.5|28454.5|2
1617124800000|2021-03-30 17:20:00|28482.5|28447.5|28485|28450|28485|28450|28482.5|28447.5|2
1617126900000|2021-03-30 17:55:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1617127500000|2021-03-30 18:05:00|28482.5|28462.5|28481.2|28461.2|28482.5|28462.5|28481.2|28461.2|2
1617127800000|2021-03-30 18:10:00|28482.5|28462.5|28485|28450|28485.3|28462.5|28482.5|28450|3
1617128100000|2021-03-30 18:15:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28485|28450|3
1617129300000|2021-03-30 18:35:00|28472.6|28452.6|28482.5|28447.5|28482.5|28452.6|28472.6|28442.7|3
1617130200000|2021-03-30 18:50:00|28485|28450|28485|28450|28485|28450|28485|28450|1
1617131100000|2021-03-30 19:05:00|28482.5|28447.5|28485|28450|28485|28450|28482.5|28447.5|2
1617131400000|2021-03-30 19:10:00|28484.8|28449.8|28485|28450|28485|28450|28482.5|28447.5|3
1617132000000|2021-03-30 19:20:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1617133200000|2021-03-30 19:40:00|28485|28450|28485|28450|28485|28450|28485|28450|1
1617133500000|2021-03-30 19:45:00|28482.5|28447.5|28480|28445|28482.5|28447.5|28477.5|28442.5|5
1617134100000|2021-03-30 19:55:00|28473|28453|28480|28445|28485.5|28453|28473|28445|9
1617154200000|2021-03-31 01:30:00|28471|28436|28467.7|28447.7|28477.8|28452.3|28461.3|28432.8|21
1617154500000|2021-03-31 01:35:00|28467.8|28447.8|28466.5|28446.5|28467.8|28447.8|28466.5|28446.5|9
1617154800000|2021-03-31 01:40:00|28466|28446|28460|28440|28467|28447|28457|28437|21
1617155100000|2021-03-31 01:45:00|28460.5|28440.5|28462.5|28442.5|28467.6|28447.6|28457.8|28437.8|18
1617155400000|2021-03-31 01:50:00|28465.3|28445.3|28467|28447|28471|28451|28462|28442|25
1617155700000|2021-03-31 01:55:00|28466.5|28446.5|28459.5|28439.5|28467|28447|28457.5|28437.5|22
1617156000000|2021-03-31 02:00:00|28461.2|28441.2|28461.6|28441.6|28462.5|28442.5|28457|28437|18
1617156300000|2021-03-31 02:05:00|28462|28442|28467.1|28447.1|28467.5|28447.5|28460.5|28440.5|25
1617156600000|2021-03-31 02:10:00|28467|28447|28460|28440|28467.5|28447.5|28457.5|28437.5|24
1617156900000|2021-03-31 02:15:00|28460.5|28440.5|28467.5|28447.5|28468.3|28448.3|28458.8|28438.8|23
1617157200000|2021-03-31 02:20:00|28466.6|28446.6|28472.5|28452.5|28473.1|28453.1|28463|28443|34
1617157500000|2021-03-31 02:25:00|28474|28454|28472.5|28452.5|28480.5|28460.5|28472.5|28452.5|18
1617157800000|2021-03-31 02:30:00|28471.6|28451.6|28472|28452|28472.5|28452.5|28471.5|28451.5|5
1617158100000|2021-03-31 02:35:00|28471.5|28451.5|28473|28453|28473|28453|28471|28451|6
1617158400000|2021-03-31 02:40:00|28476|28456|28477.5|28457.5|28478|28458|28475|28455|18
1617158700000|2021-03-31 02:45:00|28478.5|28458.5|28477.1|28457.1|28478.5|28458.5|28477.1|28457.1|7
1617159000000|2021-03-31 02:50:00|28478|28458|28472.8|28452.8|28478|28458|28472.5|28452.5|15
1617159300000|2021-03-31 02:55:00|28473.3|28453.3|28477.5|28457.5|28478.8|28458.8|28473.3|28453.3|12
1617159600000|2021-03-31 03:00:00|28478|28458|28480.5|28460.5|28482.5|28462.5|28477.8|28457.8|47
1617159900000|2021-03-31 03:05:00|28481|28461|28485.3|28465.3|28487.8|28465.3|28474.4|28450|39
1617160200000|2021-03-31 03:10:00|28485|28465|28476|28456|28485|28465|28475.5|28455.5|10
1617160500000|2021-03-31 03:15:00|28474.3|28454.3|28473|28453|28476|28456|28473|28453|16
1617160800000|2021-03-31 03:20:00|28472.5|28452.5|28471.6|28451.6|28472.5|28452.5|28470|28450|5
1617161100000|2021-03-31 03:25:00|28470.5|28450.5|28467.8|28447.8|28473|28453|28467.8|28447.8|15
1617161400000|2021-03-31 03:30:00|28468.3|28448.3|28480.5|28445.5|28480.5|28455|28467.5|28445|16
1617161700000|2021-03-31 03:35:00|28483|28448|28482.8|28447.8|28483|28448|28482.5|28447.5|4
1617162600000|2021-03-31 03:50:00|28472.8|28452.8|28475|28455|28476.7|28456.7|28472.5|28452.5|6
1617163200000|2021-03-31 04:00:00|28473.3|28453.3|28475|28455|28475|28455|28473.3|28453.3|2
1617163500000|2021-03-31 04:05:00|28473.3|28453.3|28475|28455|28475|28455|28472.5|28452.5|12
1617163800000|2021-03-31 04:10:00|28476.5|28456.5|28473|28453|28476.5|28456.5|28473|28453|15
1617164100000|2021-03-31 04:15:00|28473.3|28453.3|28477.5|28457.5|28477.5|28457.5|28473|28453|14
1617164400000|2021-03-31 04:20:00|28478|28458|28482.5|28462.5|28491.5|28464.3|28478|28454.5|15
1617164700000|2021-03-31 04:25:00|28483|28463|28485|28465|28485.5|28465.5|28483|28463|4
1617165300000|2021-03-31 04:35:00|28483.3|28463.3|28477.5|28457.5|28483.3|28463.3|28477.5|28457.5|5
1617165600000|2021-03-31 04:40:00|28479|28459|28483|28463|28483|28463|28478|28458|12
1617165900000|2021-03-31 04:45:00|28480|28460|28482.6|28462.6|28482.6|28462.6|28477.8|28457.8|8
1617166200000|2021-03-31 04:50:00|28482.5|28462.5|28480.5|28460.5|28482.5|28462.5|28477.5|28457.5|20
1617166500000|2021-03-31 04:55:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1617166800000|2021-03-31 05:00:00|28477|28457|28477|28457|28477|28457|28477|28457|1
1617167100000|2021-03-31 05:05:00|28477.5|28457.5|28478|28458|28480.9|28460.9|28477.5|28457.5|18
1617167700000|2021-03-31 05:15:00|28478.5|28458.5|28480|28460|28481|28461|28472.5|28452.5|12
1617168000000|2021-03-31 05:20:00|28477.8|28457.8|28477.3|28457.3|28477.8|28457.8|28477.3|28457.3|3
1617168300000|2021-03-31 05:25:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477|28457|3
1617168600000|2021-03-31 05:30:00|28478|28458|28472.5|28452.5|28479.5|28459.5|28472.5|28452.5|9
1617169200000|2021-03-31 05:40:00|28468.8|28448.8|28467.3|28447.3|28468.8|28448.8|28467.3|28447.3|11
1617169500000|2021-03-31 05:45:00|28467.5|28447.5|28463|28443|28468.5|28448.5|28461.5|28441.5|15
1617169800000|2021-03-31 05:50:00|28463.5|28443.5|28457.5|28437.5|28463.5|28443.5|28457.5|28437.5|6
1617170100000|2021-03-31 05:55:00|28458|28438|28461|28441|28461|28441|28457.5|28437.5|11
1617170400000|2021-03-31 06:00:00|28458.3|28438.3|28462.5|28442.5|28462.5|28442.5|28458|28438|16
1617170700000|2021-03-31 06:05:00|28464|28444|28460.5|28440.5|28465.5|28445.5|28460|28440|21
1617171000000|2021-03-31 06:10:00|28461|28441|28464.5|28444.5|28466.5|28446.5|28461|28441|17
1617171300000|2021-03-31 06:15:00|28465|28445|28463.5|28443.5|28470.6|28450.6|28462.5|28442.5|38
1617171600000|2021-03-31 06:20:00|28464|28444|28462.5|28442.5|28464|28444|28462.5|28442.5|3
1617171900000|2021-03-31 06:25:00|28461.6|28441.6|28453|28433|28464|28444|28452.5|28432.5|18
1617172200000|2021-03-31 06:30:00|28453.5|28433.5|28459|28439|28459|28439|28453.5|28433.5|15
1617172500000|2021-03-31 06:35:00|28458|28438|28453|28433|28460.5|28440.5|28453|28433|25
1617172800000|2021-03-31 06:40:00|28452.5|28432.5|28458.5|28438.5|28461|28441|28452.5|28432.5|23
1617173100000|2021-03-31 06:45:00|28458|28438|28462.5|28442.5|28463|28443|28458|28438|22
1617173400000|2021-03-31 06:50:00|28457.5|28437.5|28457.5|28437.5|28461.7|28441.7|28457.5|28437.5|26
1617173700000|2021-03-31 06:55:00|28457.3|28437.3|28455.3|28435.3|28458.5|28438.5|28453.3|28433.3|41
1617174000000|2021-03-31 07:00:00|28453|28433|28449|28429|28453|28433|28447.8|28427.8|38
1617174300000|2021-03-31 07:05:00|28447.4|28427.4|28442.7|28422.7|28450|28430|28442.3|28410.5|31
1617174600000|2021-03-31 07:10:00|28443.3|28423.3|28442.5|28422.5|28443.3|28423.3|28435|28415|18
1617174900000|2021-03-31 07:15:00|28444.5|28424.5|28442.5|28422.5|28451.5|28431.5|28442.5|28422.5|31
1617175200000|2021-03-31 07:20:00|28443.5|28423.5|28445.5|28425.5|28447.2|28427.2|28443|28423|12
1617175500000|2021-03-31 07:25:00|28446|28426|28447.5|28427.5|28448.5|28428.5|28446|28426|9
1617175800000|2021-03-31 07:30:00|28450.8|28430.8|28453|28433|28453|28433|28450.8|28430.8|2
1617176100000|2021-03-31 07:35:00|28452.5|28432.5|28442.5|28422.5|28452.5|28432.5|28437.5|28413|45
1617176400000|2021-03-31 07:40:00|28442.8|28422.8|28448|28428|28448.3|28428.3|28442.5|28422.5|19
1617176700000|2021-03-31 07:45:00|28443|28423|28448|28428|28449|28429|28443|28423|10
1617177000000|2021-03-31 07:50:00|28450|28430|28455.5|28435.5|28468|28441.5|28450|28430|14
1617177300000|2021-03-31 07:55:00|28463|28428|28450.5|28430.5|28463|28435|28447.8|28427.8|15
1617177600000|2021-03-31 08:00:00|28451|28431|28443.3|28423.3|28454.5|28434.5|28443.3|28423.3|27
1617177900000|2021-03-31 08:05:00|28443.8|28423.8|28442.8|28422.8|28444.3|28424.3|28442.8|28422.8|6
1617178200000|2021-03-31 08:10:00|28443.3|28423.3|28446|28426|28446|28426|28442.8|28422.8|11
1617178500000|2021-03-31 08:15:00|28444.5|28424.5|28432.5|28412.5|28444.5|28424.5|28432.5|28412.5|13
1617178800000|2021-03-31 08:20:00|28433|28413|28430.6|28410.6|28441.5|28417.1|28427.2|28405|25
1617179100000|2021-03-31 08:25:00|28428.8|28408.8|28435|28415|28437|28417|28427.5|28407.5|9
1617179400000|2021-03-31 08:30:00|28437.5|28417.5|28435|28415|28437.5|28417.5|28432.5|28412.5|6
1617179700000|2021-03-31 08:35:00|28435.5|28415.5|28435.5|28415.5|28436.2|28416.2|28435|28415|4
1617180000000|2021-03-31 08:40:00|28437.3|28417.3|28428.3|28408.3|28437.8|28417.8|28427.8|28407.8|12
1617180300000|2021-03-31 08:45:00|28428|28408|28420|28400|28428.3|28408.3|28420|28400|10
1617180600000|2021-03-31 08:50:00|28427.5|28392.5|28427.2|28407.2|28432.3|28407.4|28414.3|28387.5|31
1617180900000|2021-03-31 08:55:00|28427.5|28407.5|28426.8|28406.8|28427.5|28407.5|28423.8|28403.8|10
1617181200000|2021-03-31 09:00:00|28427.5|28407.5|28430|28410|28434|28414|28427|28407|18
1617181500000|2021-03-31 09:05:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1617181800000|2021-03-31 09:10:00|28428|28408|28432.8|28397.8|28432.8|28410|28425.5|28394.5|11
1617182100000|2021-03-31 09:15:00|28423|28403|28417.5|28397.5|28423|28403|28417.5|28397.5|11
1617182400000|2021-03-31 09:20:00|28415|28395|28411.7|28391.7|28416|28395|28411.1|28376.1|17
1617182700000|2021-03-31 09:25:00|28410.5|28375.5|28417.5|28382.5|28422|28392.4|28407.4|28374.9|25
1617183000000|2021-03-31 09:30:00|28412.4|28392.4|28412.5|28392.5|28415|28395|28412.4|28392.4|6
1617183300000|2021-03-31 09:35:00|28413|28393|28411.4|28391.4|28413|28393|28407|28387|13
1617183600000|2021-03-31 09:40:00|28411.6|28391.6|28414.4|28394.4|28416.6|28396.6|28411.6|28391.6|11
1617183900000|2021-03-31 09:45:00|28414.9|28394.9|28418|28398|28418|28398|28414.4|28394.4|7
1617184200000|2021-03-31 09:50:00|28417.4|28397.4|28420.5|28400.5|28420.5|28400.5|28415.5|28395.5|7
1617184500000|2021-03-31 09:55:00|28422.4|28402.4|28425|28405|28429.9|28405|28421.9|28394.9|6
1617184800000|2021-03-31 10:00:00|28427.4|28407.4|28425.1|28405.1|28427.5|28407.5|28425|28405|6
1617185100000|2021-03-31 10:05:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28425|28405|2
1617186300000|2021-03-31 10:25:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1617186900000|2021-03-31 10:35:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1617187200000|2021-03-31 10:40:00|28417.8|28397.8|28422.8|28402.8|28423|28403|28417.8|28397.8|9
1617187500000|2021-03-31 10:45:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1617187800000|2021-03-31 10:50:00|28422.8|28402.8|28423|28403|28423|28403|28422.8|28402.8|2
1617188100000|2021-03-31 10:55:00|28422.8|28402.8|28422.3|28402.3|28422.8|28402.8|28422.3|28402.3|2
1617188400000|2021-03-31 11:00:00|28420|28400|28415.5|28395.5|28428|28400.5|28415|28391|15
1617188700000|2021-03-31 11:05:00|28410.5|28390.5|28415.5|28395.5|28415.5|28395.5|28410.5|28390.5|4
1617189300000|2021-03-31 11:15:00|28414.4|28394.4|28413.5|28393.5|28415.5|28395.5|28413.5|28393.5|6
1617189600000|2021-03-31 11:20:00|28408.8|28388.8|28406|28386|28409.5|28389.5|28405|28385|19
1617189900000|2021-03-31 11:25:00|28407|28387|28412|28377|28412|28389.5|28402|28377|11
1617190500000|2021-03-31 11:35:00|28412.5|28377.5|28407.5|28372.5|28412.5|28382.8|28402.8|28372.5|3
1617190800000|2021-03-31 11:40:00|28407.8|28372.8|28408.3|28373.3|28408.3|28373.3|28407.8|28372.8|2
1617191100000|2021-03-31 11:45:00|28401.7|28381.7|28400.8|28380.8|28401.7|28381.7|28400.8|28380.8|2
1617191400000|2021-03-31 11:50:00|28405.5|28385.5|28401|28381|28405.5|28385.5|28401|28381|7
1617191700000|2021-03-31 11:55:00|28402.3|28382.3|28409.1|28389.1|28418|28389.1|28400.5|28377.2|30
1617192000000|2021-03-31 12:00:00|28407.5|28387.5|28407|28387|28407.5|28387.5|28406.5|28386.5|5
1617192300000|2021-03-31 12:05:00|28407.5|28387.5|28407.8|28387.8|28411.4|28391.4|28407.5|28387.5|25
1617192600000|2021-03-31 12:10:00|28413|28393|28415|28395|28415.5|28395.5|28412.8|28392.8|7
1617192900000|2021-03-31 12:15:00|28413.9|28393.9|28422.5|28387.5|28422.5|28394.4|28413.9|28385|9
1617193200000|2021-03-31 12:20:00|28422|28387|28415.8|28395.8|28423.3|28395.8|28413.4|28384.9|11
1617194400000|2021-03-31 12:40:00|28413.5|28393.5|28413.5|28393.5|28413.5|28393.5|28413.5|28393.5|1
1617194700000|2021-03-31 12:45:00|28412.5|28392.5|28425.5|28390.5|28425.5|28400.5|28412.5|28390|10
1617195000000|2021-03-31 12:50:00|28425|28390|28428.3|28393.3|28428.3|28393.3|28425|28390|4
1617195300000|2021-03-31 12:55:00|28418.5|28398.5|28417.5|28397.5|28422.8|28400.5|28415.8|28387.8|11
1617195600000|2021-03-31 13:00:00|28423|28403|28417.5|28397.5|28423|28403|28412.5|28387.8|25
1617195900000|2021-03-31 13:05:00|28416.2|28396.2|28417.4|28397.4|28422.5|28397.4|28412.5|28387.5|4
1617196200000|2021-03-31 13:10:00|28412.6|28392.6|28412.5|28392.5|28413.8|28393.8|28412.5|28392.5|3
1617196500000|2021-03-31 13:15:00|28413|28393|28415|28395|28415|28395|28413|28393|2
1617196800000|2021-03-31 13:20:00|28413|28393|28412.5|28392.5|28413|28393|28408.8|28388.8|7
1617197100000|2021-03-31 13:25:00|28411.5|28391.5|28408.8|28388.8|28412|28392|28408.8|28388.8|12
1617197400000|2021-03-31 13:30:00|28408|28388|28405|28385|28408|28388|28405|28385|5
1617197700000|2021-03-31 13:35:00|28412|28377|28407.5|28372.5|28412|28383|28399|28370|7
1617198000000|2021-03-31 13:40:00|28405.5|28370.5|28413|28378|28413|28385|28399|28370.5|10
1617198300000|2021-03-31 13:45:00|28415|28380|28404.5|28384.5|28415|28386.5|28404|28380|5
1617198600000|2021-03-31 13:50:00|28404|28384|28402.5|28382.5|28405|28385|28401.5|28381.5|14
1617198900000|2021-03-31 13:55:00|28403|28383|28398|28378|28403.5|28383.5|28398|28378|12
1617199200000|2021-03-31 14:00:00|28397.5|28377.5|28397.5|28377.5|28398.5|28378.5|28397.5|28377.5|5
1617199500000|2021-03-31 14:05:00|28397|28377|28393|28373|28397|28377|28391|28371|16
1617199800000|2021-03-31 14:10:00|28392.5|28372.5|28392.5|28372.5|28394.5|28374.5|28390|28370|15
1617200100000|2021-03-31 14:15:00|28392|28372|28388.9|28368.9|28397.8|28372.5|28387.6|28360.5|15
1617200400000|2021-03-31 14:20:00|28389.6|28369.6|28388.9|28368.9|28389.6|28369.6|28388.9|28368.9|2
1617200700000|2021-03-31 14:25:00|28383.9|28363.9|28387.8|28367.8|28387.8|28367.8|28383.8|28363.8|14
1617201000000|2021-03-31 14:30:00|28388.9|28368.9|28385.2|28365.2|28389.6|28369.6|28385.2|28365.2|5
1617201300000|2021-03-31 14:35:00|28385|28365|28396.1|28361.1|28397.5|28365.9|28385|28361.1|7
1617201600000|2021-03-31 14:40:00|28395.1|28360.1|28396.1|28361.1|28396.1|28361.1|28394.6|28359.6|3
1617201900000|2021-03-31 14:45:00|28396.9|28361.9|28390.5|28370.5|28397.4|28370.5|28390.4|28361.9|4
1617202200000|2021-03-31 14:50:00|28397.8|28362.8|28402.5|28367.5|28402.5|28367.5|28397.8|28362.8|2
1617202500000|2021-03-31 14:55:00|28405|28370|28402.8|28367.8|28405.5|28373.7|28393.7|28367.5|9
1617202800000|2021-03-31 15:00:00|28402.3|28367.3|28402.9|28367.9|28407.5|28373.4|28390|28367.3|23
1617203100000|2021-03-31 15:05:00|28397.9|28377.9|28407.5|28387.5|28407.5|28387.5|28397.9|28377.9|16
1617203400000|2021-03-31 15:10:00|28408.7|28388.7|28406.8|28386.8|28417.1|28392.1|28402|28372.6|19
1617203700000|2021-03-31 15:15:00|28416.6|28381.6|28422|28387|28423.9|28388.9|28411.6|28376.6|8
1617204000000|2021-03-31 15:20:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1617204300000|2021-03-31 15:25:00|28420.3|28385.3|28413.7|28393.7|28422.5|28393.7|28408.7|28383.2|13
1617204600000|2021-03-31 15:30:00|28413.6|28393.6|28416.4|28396.4|28418|28398|28413.6|28393.6|8
1617204900000|2021-03-31 15:35:00|28415.2|28395.2|28415.2|28395.2|28415.2|28395.2|28415.2|28395.2|1
1617205200000|2021-03-31 15:40:00|28415|28395|28423.2|28388.2|28423.2|28395|28408.9|28381.9|25
1617205500000|2021-03-31 15:45:00|28422.9|28387.9|28420.9|28385.9|28426.8|28394.4|28412.9|28383.2|16
1617205800000|2021-03-31 15:50:00|28420.5|28385.5|28419.6|28399.6|28435.8|28400.8|28417.1|28385.5|25
1617206100000|2021-03-31 15:55:00|28418.9|28398.9|28419.7|28384.7|28428.7|28398.9|28418.4|28383.7|8
1617206400000|2021-03-31 16:00:00|28419.2|28384.2|28413.7|28393.7|28422.1|28393.7|28413.3|28379.2|18
1617206700000|2021-03-31 16:05:00|28412.5|28392.5|28412.5|28377.5|28417.5|28392.5|28412.5|28377.5|3
1617207300000|2021-03-31 16:15:00|28402.5|28382.5|28403.5|28383.5|28403.5|28383.5|28401.4|28381.4|5
1617207600000|2021-03-31 16:20:00|28415.5|28380.5|28417.8|28382.8|28417.8|28382.8|28415|28380|5
1617207900000|2021-03-31 16:25:00|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|1
1617208200000|2021-03-31 16:30:00|28409.1|28389.1|28408.5|28388.5|28409.1|28389.1|28408.5|28388.5|3
1617208500000|2021-03-31 16:35:00|28408|28388|28408|28388|28408|28388|28408|28388|1
1617208800000|2021-03-31 16:40:00|28407.5|28372.5|28413|28378|28413|28378|28407.5|28372.5|8
1617209100000|2021-03-31 16:45:00|28411|28376|28413|28378|28413|28378|28411|28376|2
1617210600000|2021-03-31 17:10:00|28412.5|28377.5|28400|28380|28412.5|28384.1|28400|28377.5|7
1617210900000|2021-03-31 17:15:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1617212100000|2021-03-31 17:35:00|28402.4|28382.4|28401.9|28381.9|28402.4|28382.4|28401.9|28381.9|2
1617212400000|2021-03-31 17:40:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1617212700000|2021-03-31 17:45:00|28404.4|28384.4|28401.9|28381.9|28404.4|28384.4|28401.2|28381.2|8
1617213000000|2021-03-31 17:50:00|28402.5|28382.5|28401.9|28381.9|28402.5|28382.5|28401.9|28381.9|2
1617213600000|2021-03-31 18:00:00|28402.5|28382.5|28405.5|28385.5|28405.5|28385.5|28401.9|28381.9|7
1617213900000|2021-03-31 18:05:00|28405|28385|28400|28380|28405|28385|28400|28380|2
1617214200000|2021-03-31 18:10:00|28401.1|28381.1|28407.5|28387.5|28407.5|28387.5|28400.5|28380.5|8
1617214500000|2021-03-31 18:15:00|28405|28385|28415|28380|28415.5|28388|28405|28380|7
1617215100000|2021-03-31 18:25:00|28414|28379|28412.5|28377.5|28414|28379|28412.5|28377.5|2
1617215400000|2021-03-31 18:30:00|28413|28378|28413|28378|28413|28378|28413|28378|1
1617216900000|2021-03-31 18:55:00|28405|28385|28403|28383|28405|28385|28403|28383|2
1617217200000|2021-03-31 19:00:00|28397.5|28377.5|28390.5|28370.5|28398|28378|28390|28370|8
1617217500000|2021-03-31 19:05:00|28391|28371|28390.5|28370.5|28391|28371|28390.5|28370.5|2
1617218100000|2021-03-31 19:15:00|28388.5|28368.5|28390.5|28370.5|28390.5|28370.5|28388.5|28368.5|15
1617219600000|2021-03-31 19:40:00|28388.5|28368.5|28386|28366|28390.5|28370.5|28386|28366|8
1617219900000|2021-03-31 19:45:00|28386.5|28366.5|28388.5|28368.5|28389|28369|28386.5|28366.5|5
1617220200000|2021-03-31 19:50:00|28388|28368|28388|28368|28388|28368|28388|28368|1
1617220500000|2021-03-31 19:55:00|28387.5|28367.5|28386.5|28366.5|28387.5|28367.5|28385|28365|7
1617240600000|2021-04-01 01:30:00|28437.5|28417.5|28444.5|28424.5|28447.5|28427.5|28437.5|28417.5|13
1617240900000|2021-04-01 01:35:00|28445|28425|28458|28423|28465|28438.5|28442.5|28422.5|26
1617241200000|2021-04-01 01:40:00|28458.5|28423.5|28457.5|28437.5|28460.5|28437.6|28451.3|28423.3|18
1617241500000|2021-04-01 01:45:00|28458.5|28438.5|28454.3|28434.3|28459|28439|28447.8|28427.8|32
1617241800000|2021-04-01 01:50:00|28454|28434|28462.5|28442.5|28467|28447|28453.5|28433.5|28
1617242100000|2021-04-01 01:55:00|28463|28443|28463|28443|28463.5|28443.5|28457.5|28437.5|13
1617242400000|2021-04-01 02:00:00|28462.5|28442.5|28451.5|28431.5|28463|28443|28450.5|28430.5|29
1617242700000|2021-04-01 02:05:00|28450|28430|28451.6|28431.6|28452.5|28432.5|28447|28427|19
1617243000000|2021-04-01 02:10:00|28452.5|28432.5|28454.5|28434.5|28456.7|28436.7|28451|28431|14
1617243300000|2021-04-01 02:15:00|28452.8|28432.8|28450|28430|28455|28435|28447.5|28427.5|19
1617243600000|2021-04-01 02:20:00|28451.7|28431.7|28449.5|28429.5|28452.5|28432.5|28449|28429|11
1617243900000|2021-04-01 02:25:00|28449|28429|28443|28423|28449.5|28429.5|28437|28417|19
1617244200000|2021-04-01 02:30:00|28440|28420|28439.5|28419.5|28443.1|28423.1|28437.9|28417.9|18
1617244500000|2021-04-01 02:35:00|28440|28420|28442.5|28422.5|28443.1|28423.1|28432|28412|32
1617244800000|2021-04-01 02:40:00|28441|28421|28447.5|28427.5|28448|28428|28441|28421|18
1617245100000|2021-04-01 02:45:00|28442.5|28422.5|28440|28420|28443.3|28423.3|28437.5|28417.5|20
1617245400000|2021-04-01 02:50:00|28437.8|28417.8|28447.5|28427.5|28452.6|28432.6|28437.8|28417.8|27
1617245700000|2021-04-01 02:55:00|28447.8|28427.8|28449.5|28429.5|28452.5|28432.5|28447.8|28427.8|18
1617246000000|2021-04-01 03:00:00|28447.8|28427.8|28444.5|28424.5|28452.5|28432.5|28437.5|28412.2|18
1617246300000|2021-04-01 03:05:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1617246600000|2021-04-01 03:10:00|28445.5|28425.5|28450.5|28430.5|28453.5|28433.5|28445.5|28425.5|5
1617246900000|2021-04-01 03:15:00|28452.5|28432.5|28454|28434|28455|28435|28452.5|28432.5|8
1617247200000|2021-04-01 03:20:00|28454.5|28434.5|28451.3|28431.3|28454.5|28434.5|28450.5|28430.5|9
1617247500000|2021-04-01 03:25:00|28451.8|28431.8|28453.5|28433.5|28453.5|28433.5|28451.8|28431.8|3
1617247800000|2021-04-01 03:30:00|28454|28434|28453.8|28433.8|28455|28435|28453.8|28433.8|4
1617248100000|2021-04-01 03:35:00|28455.8|28435.8|28458.5|28438.5|28458.5|28438.5|28453.8|28433.8|10
1617248400000|2021-04-01 03:40:00|28456.5|28436.5|28458.5|28438.5|28458.5|28438.5|28453.8|28433.8|8
1617248700000|2021-04-01 03:45:00|28459|28439|28459|28439|28459|28439|28459|28439|1
1617249300000|2021-04-01 03:55:00|28459.5|28439.5|28473.3|28438.3|28480|28446|28459|28438.3|19
1617249600000|2021-04-01 04:00:00|28466.8|28446.8|28471.8|28451.8|28473.9|28453.9|28466.3|28446.3|17
1617251100000|2021-04-01 04:25:00|28471.5|28451.5|28471.5|28451.5|28473.6|28453.6|28468.8|28448.8|8
1617251400000|2021-04-01 04:30:00|28471.8|28451.8|28473.5|28453.5|28473.5|28453.5|28471.8|28451.8|2
1617251700000|2021-04-01 04:35:00|28474|28454|28481.8|28461.8|28483.6|28463.6|28474|28454|14
1617252000000|2021-04-01 04:40:00|28483|28463|28486.5|28466.5|28489|28469|28483|28463|7
1617252300000|2021-04-01 04:45:00|28486.8|28466.8|28488.6|28468.6|28488.6|28468.6|28484.5|28464.5|8
1617252600000|2021-04-01 04:50:00|28489.5|28469.5|28493.8|28473.8|28496.8|28476.8|28488.5|28468.5|22
1617252900000|2021-04-01 04:55:00|28496.5|28476.5|28495.5|28475.5|28498|28478|28493.8|28473.8|11
1617253200000|2021-04-01 05:00:00|28497.5|28477.5|28495.5|28475.5|28498|28478|28495|28475|8
1617253500000|2021-04-01 05:05:00|28493|28473|28494|28474|28496|28476|28492.5|28472.5|11
1617253800000|2021-04-01 05:10:00|28494.5|28474.5|28485|28465|28494.5|28474.5|28482.5|28462.5|13
1617254400000|2021-04-01 05:20:00|28483|28463|28485|28465|28485|28465|28483|28463|2
1617254700000|2021-04-01 05:25:00|28485.5|28465.5|28487.5|28467.5|28488.5|28468.5|28485.5|28465.5|8
1617255000000|2021-04-01 05:30:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1617255300000|2021-04-01 05:35:00|28488.5|28468.5|28484|28464|28488.5|28468.5|28484|28464|6
1617255600000|2021-04-01 05:40:00|28484.5|28464.5|28483.5|28463.5|28484.5|28464.5|28483.5|28463.5|3
1617255900000|2021-04-01 05:45:00|28484|28464|28486.5|28466.5|28489|28469|28484|28464|5
1617256200000|2021-04-01 05:50:00|28486|28466|28491.5|28471.5|28491.5|28471.5|28486|28466|10
1617256500000|2021-04-01 05:55:00|28493|28473|28492.5|28472.5|28494|28474|28492.5|28472.5|5
1617256800000|2021-04-01 06:00:00|28494|28474|28489.9|28469.9|28495|28475|28488|28468|13
1617257100000|2021-04-01 06:05:00|28489.4|28469.4|28482|28462|28489.9|28469.9|28481.5|28461.5|15
1617257400000|2021-04-01 06:10:00|28478|28458|28487.5|28467.5|28495|28468|28474.5|28454.5|24
1617257700000|2021-04-01 06:15:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|5
1617258000000|2021-04-01 06:20:00|28487|28467|28482.5|28462.5|28488.5|28468.5|28477.5|28457.5|22
1617258300000|2021-04-01 06:25:00|28483|28463|28483.5|28463.5|28488|28468|28482.3|28462.3|26
1617258600000|2021-04-01 06:30:00|28484|28464|28485|28465|28485|28465|28483.5|28463.5|7
1617258900000|2021-04-01 06:35:00|28485.5|28465.5|28490|28470|28491.2|28471.2|28485.5|28465.5|5
1617259200000|2021-04-01 06:40:00|28489.5|28469.5|28484.5|28464.5|28489.5|28469.5|28483.5|28463.5|14
1617259500000|2021-04-01 06:45:00|28482.8|28462.8|28483|28463|28483|28463|28478.8|28458.8|16
1617259800000|2021-04-01 06:50:00|28483.5|28463.5|28483|28463|28487.5|28467.5|28483|28463|9
1617260100000|2021-04-01 06:55:00|28484.5|28464.5|28472.5|28437.5|28484.5|28464.5|28462|28437.3|35
1617260400000|2021-04-01 07:00:00|28472.8|28437.8|28471.5|28451.5|28472.8|28451.5|28465|28437.5|14
1617260700000|2021-04-01 07:05:00|28471|28451|28486|28451|28486|28456|28471|28451|5
1617261000000|2021-04-01 07:10:00|28485.5|28450.5|28485|28450|28487.8|28457.8|28475|28450|9
1617261300000|2021-04-01 07:15:00|28485.5|28450.5|28482.8|28447.8|28485.5|28450.5|28482.5|28447.5|3
1617261600000|2021-04-01 07:20:00|28473.4|28453.4|28462.5|28442.5|28475|28455|28462.5|28442.5|7
1617261900000|2021-04-01 07:25:00|28460|28440|28457.8|28437.8|28465|28445|28457.5|28437.5|19
1617262200000|2021-04-01 07:30:00|28458.8|28438.8|28462.5|28442.5|28462.5|28442.5|28457.5|28437.5|8
1617262800000|2021-04-01 07:40:00|28460|28440|28462.5|28442.5|28462.5|28442.5|28460|28440|2
1617263100000|2021-04-01 07:45:00|28460|28440|28460|28440|28467.5|28447.5|28460|28440|15
1617263400000|2021-04-01 07:50:00|28460.5|28440.5|28460.5|28440.5|28462.2|28442.2|28457.8|28437.8|8
1617263700000|2021-04-01 07:55:00|28457.8|28437.8|28452.5|28432.5|28458.3|28438.3|28452.5|28432.5|6
1617264000000|2021-04-01 08:00:00|28452.3|28432.3|28448|28428|28453|28433|28447|28427|17
1617264300000|2021-04-01 08:05:00|28447.4|28427.4|28448|28428|28450|28430|28447.4|28427.4|9
1617264600000|2021-04-01 08:10:00|28451|28431|28453|28433|28453|28433|28448|28428|10
1617264900000|2021-04-01 08:15:00|28452.5|28432.5|28448|28428|28453|28433|28448|28428|3
1617265200000|2021-04-01 08:20:00|28451|28431|28451|28431|28451|28431|28447.5|28427.5|7
1617265500000|2021-04-01 08:25:00|28452.5|28432.5|28453.2|28433.2|28453.2|28433.2|28452.5|28432.5|5
1617265800000|2021-04-01 08:30:00|28452.7|28432.7|28452.5|28432.5|28452.7|28432.7|28450|28430|6
1617266100000|2021-04-01 08:35:00|28453|28433|28453|28433|28453|28433|28453|28433|1
1617266400000|2021-04-01 08:40:00|28453.5|28433.5|28453|28433|28453.5|28433.5|28453|28433|3
1617266700000|2021-04-01 08:45:00|28454.5|28434.5|28456|28436|28456|28436|28454.5|28434.5|5
1617267300000|2021-04-01 08:55:00|28460.5|28440.5|28455.5|28435.5|28460.5|28440.5|28455.5|28435.5|2
1617267600000|2021-04-01 09:00:00|28462.5|28442.5|28467.2|28447.2|28467.2|28447.2|28462.4|28442.4|10
1617267900000|2021-04-01 09:05:00|28467.5|28447.5|28465|28445|28468|28448|28461.8|28441.8|15
1617268200000|2021-04-01 09:10:00|28465.5|28445.5|28466|28446|28466|28446|28465.5|28445.5|2
1617269400000|2021-04-01 09:30:00|28467.5|28447.5|28468|28448|28468|28448|28467.5|28447.5|2
1617269700000|2021-04-01 09:35:00|28465|28445|28466|28446|28466|28446|28465|28445|4
1617270000000|2021-04-01 09:40:00|28467.5|28447.5|28480|28460|28480|28460|28467.5|28447.5|8
1617270300000|2021-04-01 09:45:00|28478|28458|28491|28456|28491|28464|28478|28450|16
1617270600000|2021-04-01 09:50:00|28491.5|28456.5|28488.8|28453.8|28493|28458|28487.5|28452.5|12
1617270900000|2021-04-01 09:55:00|28488|28453|28488|28453|28488|28453|28485|28450|5
1617271500000|2021-04-01 10:05:00|28487.5|28452.5|28485.5|28450.5|28487.5|28452.5|28485|28450|5
1617272700000|2021-04-01 10:25:00|28484.5|28449.5|28467.3|28447.3|28484.5|28449.5|28467.2|28447.2|6
1617273000000|2021-04-01 10:30:00|28467.4|28447.4|28470.5|28450.5|28472.8|28452.8|28467|28447|11
1617273300000|2021-04-01 10:35:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1617273600000|2021-04-01 10:40:00|28471|28451|28472.5|28452.5|28473|28453|28471|28451|4
1617273900000|2021-04-01 10:45:00|28472|28452|28472|28452|28472|28452|28471.9|28451.9|3
1617274200000|2021-04-01 10:50:00|28472.5|28452.5|28480.5|28460.5|28480.5|28460.5|28472.5|28452.5|10
1617274500000|2021-04-01 10:55:00|28480|28460|28474.6|28454.6|28480.5|28460.5|28474.6|28454.6|6
1617274800000|2021-04-01 11:00:00|28473.4|28453.4|28479.5|28444.5|28480|28454.6|28472|28444.5|5
1617275100000|2021-04-01 11:05:00|28479.3|28444.3|28479.3|28444.3|28479.3|28444.3|28479.3|28444.3|1
1617275400000|2021-04-01 11:10:00|28479.5|28444.5|28479.5|28444.5|28479.5|28444.5|28479.5|28444.5|1
1617276000000|2021-04-01 11:20:00|28479.3|28444.3|28479.5|28444.5|28479.5|28444.5|28479.3|28444.3|2
1617278100000|2021-04-01 11:55:00|28469.1|28449.1|28479.5|28444.5|28480|28453|28469.1|28444.5|5
1617278400000|2021-04-01 12:00:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1617278700000|2021-04-01 12:05:00|28478.3|28443.3|28468.6|28448.6|28478.3|28449.1|28468.6|28443.3|3
1617279000000|2021-04-01 12:10:00|28469|28434|28464.5|28429.5|28477.3|28448.3|28462|28427|10
1617279300000|2021-04-01 12:15:00|28463.5|28428.5|28462.1|28427.1|28463.5|28428.5|28462.1|28427.1|2
1617279900000|2021-04-01 12:25:00|28462|28427|28462|28427|28462|28427|28462|28427|1
1617280200000|2021-04-01 12:30:00|28462.1|28427.1|28457.6|28422.6|28462.1|28427.1|28457.6|28422.6|7
1617280500000|2021-04-01 12:35:00|28457.1|28422.1|28459|28424|28459.3|28424.3|28457.1|28422.1|3
1617280800000|2021-04-01 12:40:00|28453.8|28433.8|28468.3|28433.3|28468.3|28439.5|28453.8|28432.8|17
1617281100000|2021-04-01 12:45:00|28458.5|28438.5|28458|28438|28458.5|28438.5|28458|28438|2
1617281400000|2021-04-01 12:50:00|28458.2|28438.2|28460.5|28440.5|28463|28443|28458|28438|17
1617281700000|2021-04-01 12:55:00|28458|28438|28462.8|28427.8|28462.8|28438|28451|28422.5|8
1617282000000|2021-04-01 13:00:00|28462.5|28427.5|28446.1|28426.1|28467.5|28437.5|28446.1|28426.1|9
1617282300000|2021-04-01 13:05:00|28447.5|28427.5|28462.5|28427.5|28462.5|28428.5|28446.2|28425|10
1617282600000|2021-04-01 13:10:00|28462.8|28427.8|28453.7|28433.7|28467|28443.6|28453.7|28427.8|16
1617282900000|2021-04-01 13:15:00|28453.6|28433.6|28452.5|28432.5|28463.5|28435|28452.5|28428.2|22
1617283200000|2021-04-01 13:20:00|28453.8|28433.8|28452.5|28432.5|28455|28435|28452.5|28432.5|3
1617283500000|2021-04-01 13:25:00|28447.5|28427.5|28449.5|28429.5|28449.5|28429.5|28447.5|28427.5|5
1617283800000|2021-04-01 13:30:00|28447.5|28427.5|28447.5|28412.5|28450|28427.5|28446.5|28412.5|6
1617284100000|2021-04-01 13:35:00|28447.8|28412.8|28447.5|28412.5|28447.8|28412.8|28447.5|28412.5|2
1617284400000|2021-04-01 13:40:00|28447.8|28412.8|28438|28418|28447.8|28422.5|28437.5|28412.8|21
1617284700000|2021-04-01 13:45:00|28437.5|28417.5|28438.5|28403.5|28449|28423.7|28437.3|28402.3|27
1617285000000|2021-04-01 13:50:00|28439|28404|28432.9|28412.9|28442.5|28415.2|28431.6|28403.3|14
1617285300000|2021-04-01 13:55:00|28437.9|28417.9|28442.5|28407.5|28445|28417.9|28434.5|28407.5|17
1617285600000|2021-04-01 14:00:00|28445.5|28410.5|28447.7|28412.7|28448.2|28421.5|28438.8|28410.5|15
1617285900000|2021-04-01 14:05:00|28439.7|28419.7|28443.9|28423.9|28448.2|28423.9|28439.7|28413.2|5
1617286200000|2021-04-01 14:10:00|28443.4|28423.4|28442.9|28422.9|28443.4|28423.4|28442.9|28422.9|4
1617286500000|2021-04-01 14:15:00|28442.5|28422.5|28441|28421|28442.9|28422.9|28440.2|28420.2|7
1617286800000|2021-04-01 14:20:00|28440.5|28420.5|28438.4|28418.4|28442|28422|28438.4|28418.4|8
1617287100000|2021-04-01 14:25:00|28437.9|28417.9|28437.1|28417.1|28438.7|28418.7|28437.1|28417.1|4
1617287400000|2021-04-01 14:30:00|28437.5|28417.5|28437.5|28417.5|28438.1|28418.1|28436.4|28416.4|4
1617287700000|2021-04-01 14:35:00|28437|28417|28438.5|28418.5|28438.5|28418.5|28437|28417|6
1617288000000|2021-04-01 14:40:00|28439.1|28419.1|28437.4|28417.4|28439.1|28419.1|28437.4|28417.4|3
1617288300000|2021-04-01 14:45:00|28437.9|28417.9|28438.1|28418.1|28439.1|28419.1|28437.9|28417.9|7
1617288600000|2021-04-01 14:50:00|28438.5|28418.5|28437.5|28417.5|28439.1|28419.1|28436.5|28416.5|7
1617289800000|2021-04-01 15:10:00|28432.9|28412.9|28433.3|28398.3|28434.4|28412.9|28432.9|28398|7
1617290100000|2021-04-01 15:15:00|28432.8|28397.8|28435.5|28400.5|28435.5|28400.5|28427.4|28392.4|11
1617290700000|2021-04-01 15:25:00|28438|28403|28438|28403|28438|28403|28438|28403|1
1617291300000|2021-04-01 15:35:00|28440.5|28405.5|28440.5|28405.5|28440.5|28405.5|28440.5|28405.5|1
1617291600000|2021-04-01 15:40:00|28440|28405|28427.5|28407.5|28440|28410|28427.5|28405|4
1617291900000|2021-04-01 15:45:00|28423|28403|28435.5|28400.5|28435.5|28403|28423|28395.5|6
1617292200000|2021-04-01 15:50:00|28437.5|28402.5|28437.5|28402.5|28438|28403|28435|28400|5
1617292500000|2021-04-01 15:55:00|28430|28410|28430|28395|28432.5|28410|28430|28395|3
1617292800000|2021-04-01 16:00:00|28438|28403|28438|28403|28438|28403|28434.3|28399.3|9
1617293100000|2021-04-01 16:05:00|28436.1|28401.1|28433|28398|28436.1|28401.1|28432.5|28397.5|5
1617293700000|2021-04-01 16:15:00|28435|28400|28437.5|28402.5|28437.5|28402.5|28432.5|28397.5|7
1617294000000|2021-04-01 16:20:00|28438|28403|28438|28403|28438|28403|28438|28403|1
1617294300000|2021-04-01 16:25:00|28437.6|28402.6|28430|28410|28437.6|28410|28430|28400.5|4
1617294600000|2021-04-01 16:30:00|28435.5|28400.5|28449.4|28414.4|28450.5|28415.5|28435.5|28400.5|10
1617294900000|2021-04-01 16:35:00|28450.5|28415.5|28445|28410|28450.5|28415.5|28442.5|28407.5|5
1617295200000|2021-04-01 16:40:00|28450.5|28415.5|28441.6|28406.6|28457.5|28422.5|28441.6|28406.6|6
1617295500000|2021-04-01 16:45:00|28440.5|28405.5|28440|28405|28442.7|28407.7|28440|28405|5
1617296100000|2021-04-01 16:55:00|28446.1|28411.1|28445.5|28410.5|28446.1|28411.1|28445|28410|4
1617296400000|2021-04-01 17:00:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1617296700000|2021-04-01 17:05:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1617297900000|2021-04-01 17:25:00|28442.5|28407.5|28438|28418|28445|28418|28437.5|28407.5|5
1617298200000|2021-04-01 17:30:00|28437.5|28417.5|28433|28413|28438|28418|28433|28413|7
1617298500000|2021-04-01 17:35:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1617299700000|2021-04-01 17:55:00|28430|28410|28433|28413|28433|28413|28430|28410|2
1617300300000|2021-04-01 18:05:00|28425|28405|28430|28410|28430|28410|28425|28405|6
1617300600000|2021-04-01 18:10:00|28425|28405|28425.5|28390.5|28432.5|28406|28422.5|28387.5|10
1617300900000|2021-04-01 18:15:00|28428|28393|28432.5|28397.5|28433|28398|28428|28393|3
1617301500000|2021-04-01 18:25:00|28435.5|28400.5|28437.5|28402.5|28437.5|28402.5|28435.5|28400.5|2
1617302100000|2021-04-01 18:35:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1617302400000|2021-04-01 18:40:00|28433|28413|28430|28410|28433|28413|28430|28410|2
1617306000000|2021-04-01 19:40:00|28428|28408|28428|28408|28430|28410|28428|28408|3
1617306300000|2021-04-01 19:45:00|28430|28410|28432.5|28412.5|28433|28413|28430|28410|5
1617306600000|2021-04-01 19:50:00|28430|28410|28430.5|28410.5|28430.5|28410.5|28430|28410|4
1617327000000|2021-04-02 01:30:00|28439|28396|28439|28396|28439|28396|28439|28396|1
1617328500000|2021-04-02 01:55:00|28444.5|28401.5|28442|28403|28444.5|28403|28442|28401.5|2
1617328800000|2021-04-02 02:00:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1617329400000|2021-04-02 02:10:00|28432.5|28397.5|28435|28400|28435|28400|28432.5|28397.5|2
1617329700000|2021-04-02 02:15:00|28432.5|28397.5|28438|28403|28445|28410|28432.5|28397.5|5
1617330000000|2021-04-02 02:20:00|28440|28405|28440|28405|28440|28405|28440|28405|1
1617330300000|2021-04-02 02:25:00|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|1
1617330600000|2021-04-02 02:30:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1617330900000|2021-04-02 02:35:00|28433.5|28398.5|28440.5|28405.5|28440.5|28405.5|28433|28398|9
1617331200000|2021-04-02 02:40:00|28440|28405|28439.5|28404.5|28440|28405|28439.5|28404.5|2
1617331500000|2021-04-02 02:45:00|28437.5|28402.5|28433|28398|28437.5|28402.5|28433|28398|5
1617331800000|2021-04-02 02:50:00|28432.5|28397.5|28432|28397|28432.5|28397.5|28432|28397|2
1617332100000|2021-04-02 02:55:00|28431.5|28396.5|28425|28390|28431.5|28396.5|28425|28390|6
1617332400000|2021-04-02 03:00:00|28421|28386|28413|28378|28421.5|28386.5|28401|28376.5|12
1617332700000|2021-04-02 03:05:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1617333300000|2021-04-02 03:15:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1617333600000|2021-04-02 03:20:00|28402.5|28382.5|28400.5|28365.5|28404|28384|28395|28365.5|13
1617333900000|2021-04-02 03:25:00|28400|28365|28400|28365|28400.5|28365.5|28398.5|28363.5|8
1617334200000|2021-04-02 03:30:00|28400.5|28365.5|28400.5|28365.5|28400.5|28365.5|28400.5|28365.5|1
1617334500000|2021-04-02 03:35:00|28401|28366|28402|28367|28402.5|28367.5|28401|28366|5
1617334800000|2021-04-02 03:40:00|28403|28368|28403|28368|28405|28370|28403|28368|3
1617335100000|2021-04-02 03:45:00|28402.5|28367.5|28403|28368|28403|28368|28402.5|28367.5|2
1617335700000|2021-04-02 03:55:00|28402.5|28367.5|28403|28368|28403|28368|28402.5|28367.5|2
1617336000000|2021-04-02 04:00:00|28402|28367|28402|28367|28402|28367|28402|28367|1
1617336300000|2021-04-02 04:05:00|28403|28368|28405.5|28370.5|28410|28375|28403|28368|3
1617336900000|2021-04-02 04:15:00|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|1
1617337200000|2021-04-02 04:20:00|28405.5|28370.5|28410|28375|28410.5|28375.5|28405.5|28370.5|3
1617337500000|2021-04-02 04:25:00|28405.5|28370.5|28405.5|28370.5|28405.5|28370.5|28405.5|28370.5|1
1617337800000|2021-04-02 04:30:00|28410.5|28375.5|28410|28375|28410.5|28375.5|28410|28375|2
1617338100000|2021-04-02 04:35:00|28431.5|28396.5|28409.5|28374.5|28431.5|28396.5|28409.5|28374.5|8
1617338700000|2021-04-02 04:45:00|28412|28377|28408.5|28373.5|28412.5|28377.5|28408.5|28373.5|9
1617339000000|2021-04-02 04:50:00|28410|28375|28410.5|28375.5|28410.5|28375.5|28410|28375|4
1617339300000|2021-04-02 04:55:00|28409.5|28374.5|28409|28374|28409.5|28374.5|28408|28373|5
1617339600000|2021-04-02 05:00:00|28409.5|28374.5|28438.5|28395.5|28439|28401|28405.5|28374.5|35
1617339900000|2021-04-02 05:05:00|28439|28396|28443|28400|28443.5|28400.5|28439|28396|4
1617340200000|2021-04-02 05:10:00|28442.5|28399.5|28441.5|28398.5|28444.5|28401.5|28441.5|28398.5|10
1617340500000|2021-04-02 05:15:00|28436.5|28393.5|28439.5|28396.5|28439.5|28396.5|28436.5|28393.5|5
1617340800000|2021-04-02 05:20:00|28440|28397|28439|28396|28440|28397|28439|28396|2
1617342000000|2021-04-02 05:40:00|28439.5|28396.5|28444.5|28401.5|28444.5|28401.5|28439.5|28396.5|3
1617342300000|2021-04-02 05:45:00|28438|28398|28438|28398|28438|28398|28438|28398|1
1617342600000|2021-04-02 05:50:00|28436|28394|28436.5|28393.5|28436.5|28394|28436|28393.5|2
1617342900000|2021-04-02 05:55:00|28431.5|28388.5|28432|28389|28432|28389|28431.5|28388.5|2
1617345000000|2021-04-02 06:30:00|28431.5|28388.5|28429|28386|28431.5|28388.5|28429|28386|2
1617345600000|2021-04-02 06:40:00|28429.5|28386.5|28454|28411|28456.5|28413.5|28429.5|28386.5|6
1617345900000|2021-04-02 06:45:00|28459.5|28416.5|28441.5|28398.5|28459.5|28416.5|28439|28396|11
1617346200000|2021-04-02 06:50:00|28439.5|28396.5|28439.5|28396.5|28439.5|28396.5|28439.5|28396.5|1
1617347100000|2021-04-02 07:05:00|28441.5|28398.5|28446.5|28403.5|28446.5|28403.5|28441.5|28398.5|8
1617347400000|2021-04-02 07:10:00|28447|28404|28447|28404|28447|28404|28447|28404|1
1617347700000|2021-04-02 07:15:00|28448|28405|28452|28409|28452|28409|28446.5|28403.5|6
1617348000000|2021-04-02 07:20:00|28444.3|28401.3|28444.5|28401.5|28454.5|28411.5|28436.5|28393.5|9
1617348300000|2021-04-02 07:25:00|28444|28401|28441.5|28398.5|28444|28401|28441.5|28398.5|2
1617349500000|2021-04-02 07:45:00|28431.5|28388.5|28426|28389|28442|28399|28419.5|28376.5|13
1617349800000|2021-04-02 07:50:00|28424|28387|28424|28387|28424|28387|28424|28387|1
1617350100000|2021-04-02 07:55:00|28425|28386|28418|28375|28426.5|28386|28418|28375|10
1617350400000|2021-04-02 08:00:00|28417.5|28374.5|28417|28374|28417.5|28374.5|28417|28374|2
1617350700000|2021-04-02 08:05:00|28416.5|28373.5|28416.5|28373.5|28416.5|28373.5|28416.5|28373.5|1
1617351600000|2021-04-02 08:20:00|28418|28375|28416.5|28373.5|28418|28375|28416.5|28373.5|4
1617353700000|2021-04-02 08:55:00|28419|28376|28419|28376|28419|28376|28419|28376|1
1617354000000|2021-04-02 09:00:00|28435.2|28392.2|28426.5|28383.5|28435.2|28392.2|28426.5|28383.5|2
1617355200000|2021-04-02 09:20:00|28436.5|28393.5|28436.5|28393.5|28436.5|28393.5|28436.5|28393.5|1
1617355500000|2021-04-02 09:25:00|28426.5|28383.5|28426.5|28383.5|28426.5|28383.5|28426.5|28383.5|1
1617356700000|2021-04-02 09:45:00|28434.5|28391.5|28456.5|28413.5|28457|28414|28429.5|28386.5|9
1617357000000|2021-04-02 09:50:00|28457|28414|28446|28409|28457|28414|28446|28406.5|5
1617357300000|2021-04-02 09:55:00|28453|28417|28434|28397|28456|28417|28429.5|28386.5|39
1617357600000|2021-04-02 10:00:00|28432.5|28398|28433.5|28398.5|28435.5|28400.5|28431|28396|12
1617357900000|2021-04-02 10:05:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1617360000000|2021-04-02 10:40:00|28431|28396|28440|28398|28440|28401|28431|28396|17
1617360300000|2021-04-02 10:45:00|28441|28398.5|28441|28398|28441.5|28398.5|28441|28398|3
1617360900000|2021-04-02 10:55:00|28442|28403|28446.5|28403.5|28447.5|28404.5|28442|28403|6
1617361200000|2021-04-02 11:00:00|28446|28403|28445|28402|28446|28403|28445|28402|3
1617361500000|2021-04-02 11:05:00|28446|28403|28459|28416|28464|28421|28446|28403|9
1617361800000|2021-04-02 11:10:00|28459.5|28416.5|28443.5|28400.5|28459.5|28416.5|28443.5|28400.5|8
1617362100000|2021-04-02 11:15:00|28444|28401|28443|28408|28447|28408.5|28443|28400|13
1617362400000|2021-04-02 11:20:00|28439.5|28404.5|28444.3|28409.3|28444.3|28409.3|28439.5|28404.5|5
1617362700000|2021-04-02 11:25:00|28443.8|28408.8|28443.8|28408.8|28443.8|28408.8|28443.8|28408.8|1
1617363600000|2021-04-02 11:40:00|28444.3|28409.3|28445.5|28410.5|28457|28414|28443|28404|9
1617363900000|2021-04-02 11:45:00|28442.8|28407.8|28442|28399|28442.8|28407.8|28441.5|28398.5|3
1617364200000|2021-04-02 11:50:00|28442.8|28399.8|28439.3|28404.3|28442.8|28404.5|28434.8|28395|15
1617364500000|2021-04-02 11:55:00|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|1
1617364800000|2021-04-02 12:00:00|28449.5|28410.5|28450|28414.1|28452|28414.1|28449.5|28410.5|4
1617365700000|2021-04-02 12:15:00|28447.6|28412.6|28448.1|28413.1|28448.1|28413.1|28447.6|28412.6|2
1617366000000|2021-04-02 12:20:00|28452|28414.1|28449.1|28414.1|28452|28414.1|28446.1|28411.1|5
1617366300000|2021-04-02 12:25:00|28452|28407.5|28459|28416|28459|28416|28442.5|28403.3|7
1617366900000|2021-04-02 12:35:00|28458.2|28415.2|28453.5|28414.5|28458.2|28415.2|28451.9|28411|5
1617367500000|2021-04-02 12:45:00|28450.7|28407.7|28449.2|28406.2|28450.7|28407.7|28449.2|28406.2|2
1617367800000|2021-04-02 12:50:00|28446.5|28403.5|28449.5|28410.5|28449.5|28410.5|28446.5|28403.5|9
1617368400000|2021-04-02 13:00:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1617368700000|2021-04-02 13:05:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1617369900000|2021-04-02 13:25:00|28454.8|28419.8|28453.5|28418.5|28454.8|28419.8|28453|28418|3
1617370500000|2021-04-02 13:35:00|28451.3|28416.3|28450.3|28415.3|28451.3|28416.3|28450.3|28415.3|2
1617370800000|2021-04-02 13:40:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1617371100000|2021-04-02 13:45:00|28447.8|28412.8|28447.8|28412.8|28447.8|28412.8|28447.8|28412.8|1
1617371400000|2021-04-02 13:50:00|28447.5|28412.5|28451.8|28431.8|28457.5|28432.4|28447.5|28412.5|13
1617371700000|2021-04-02 13:55:00|28463.5|28428.5|28472.5|28437.5|28479.3|28444.3|28459.8|28424.8|40
1617372000000|2021-04-02 14:00:00|28479|28444|28475|28440|28479.8|28447.3|28463.5|28428.5|30
1617372300000|2021-04-02 14:05:00|28474.7|28439.7|28477.8|28442.8|28480|28445|28474.3|28439.3|8
1617372600000|2021-04-02 14:10:00|28477.5|28442.5|28477.5|28442.5|28487.5|28452.5|28470.1|28435.1|15
1617372900000|2021-04-02 14:15:00|28480|28445|28475.5|28440.5|28480|28445|28470.1|28435.1|6
1617373200000|2021-04-02 14:20:00|28475|28440|28475.5|28440.5|28476|28441|28475|28440|4
1617373500000|2021-04-02 14:25:00|28476|28441|28475.5|28440.5|28476|28441|28475.5|28440.5|2
1617373800000|2021-04-02 14:30:00|28475|28440|28473.3|28438.3|28475|28440|28472.5|28437.5|4
1617374100000|2021-04-02 14:35:00|28473.8|28438.8|28473.8|28438.8|28473.8|28438.8|28473.8|28438.8|1
1617375300000|2021-04-02 14:55:00|28474.3|28439.3|28474.3|28439.3|28474.3|28439.3|28474.3|28439.3|1
1617375600000|2021-04-02 15:00:00|28473.8|28438.8|28473.3|28438.3|28473.8|28438.8|28473.3|28438.3|2
1617375900000|2021-04-02 15:05:00|28472|28437|28472.5|28437.5|28473.3|28438.3|28472|28437|3
1617376500000|2021-04-02 15:15:00|28475|28440|28477.5|28442.5|28477.5|28442.5|28475|28440|2
1617381000000|2021-04-02 16:30:00|28477.6|28442.6|28477.5|28442.5|28477.6|28442.6|28477.5|28442.5|2
1617381300000|2021-04-02 16:35:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1617381600000|2021-04-02 16:40:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617382800000|2021-04-02 17:00:00|28475|28440|28475|28440|28475|28440|28475|28440|1
1617383100000|2021-04-02 17:05:00|28477.5|28442.5|28477|28442|28480|28445|28477|28442|4
1617383400000|2021-04-02 17:10:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617383700000|2021-04-02 17:15:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617384000000|2021-04-02 17:20:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617385200000|2021-04-02 17:40:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617388800000|2021-04-02 18:40:00|28481.5|28438.5|28484|28441|28484|28441|28481.5|28438.5|2
1617389100000|2021-04-02 18:45:00|28481.5|28438.5|28481.5|28438.5|28481.5|28438.5|28481.5|28438.5|1
1617389400000|2021-04-02 18:50:00|28484|28441|28484|28441|28484|28441|28484|28441|1
1617390000000|2021-04-02 19:00:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617586200000|2021-04-05 01:30:00|28466.5|28423.5|28466.5|28423.5|28466.5|28423.5|28466.5|28423.5|1
1617587400000|2021-04-05 01:50:00|28464.5|28421.5|28464.5|28421.5|28464.5|28421.5|28464.5|28421.5|1
1617588000000|2021-04-05 02:00:00|28461.5|28418.5|28461.5|28418.5|28461.5|28418.5|28461.5|28418.5|1
1617588300000|2021-04-05 02:05:00|28463|28420|28467|28424|28467|28424|28463|28420|3
1617588900000|2021-04-05 02:15:00|28468.5|28425.5|28470|28430|28471.5|28430|28468.5|28425.5|5
1617589200000|2021-04-05 02:20:00|28469|28432|28467|28424|28471|28434|28466|28423.5|6
1617591600000|2021-04-05 03:00:00|28468|28425|28469.5|28426.5|28469.5|28426.5|28468|28425|2
1617591900000|2021-04-05 03:05:00|28472|28429|28472|28429|28472|28429|28472|28429|1
1617595800000|2021-04-05 04:10:00|28479.5|28436.5|28475|28440|28479.5|28440|28475|28435.8|5
1617596100000|2021-04-05 04:15:00|28468.8|28433.8|28472.3|28437.3|28472.3|28437.3|28468.8|28433.8|6
1617596400000|2021-04-05 04:20:00|28473|28438|28473|28438|28473|28438|28473|28438|1
1617597000000|2021-04-05 04:30:00|28472.3|28437.3|28472.3|28437.3|28472.3|28437.3|28472.3|28437.3|1
1617597300000|2021-04-05 04:35:00|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|1
1617597900000|2021-04-05 04:45:00|28456.3|28421.3|28460|28425|28464.8|28429.8|28456.3|28421.3|6
1617598200000|2021-04-05 04:50:00|28460.5|28425.5|28460|28425|28460.5|28425.5|28460|28425|2
1617598800000|2021-04-05 05:00:00|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|1
1617600600000|2021-04-05 05:30:00|28454|28434|28456|28436|28456|28436|28444|28424|9
1617600900000|2021-04-05 05:35:00|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|1
1617601200000|2021-04-05 05:40:00|28455|28435|28454.5|28434.5|28455|28435|28454.5|28434.5|2
1617601500000|2021-04-05 05:45:00|28456|28436|28459|28439|28459.5|28439.5|28456|28436|9
1617602100000|2021-04-05 05:55:00|28459.5|28439.5|28456.5|28436.5|28461.5|28441.5|28452.5|28432.5|8
1617602400000|2021-04-05 06:00:00|28457|28437|28459.5|28439.5|28459.5|28439.5|28457|28437|5
1617602700000|2021-04-05 06:05:00|28459|28439|28461|28441|28461|28441|28459|28439|3
1617603000000|2021-04-05 06:10:00|28460.5|28440.5|28461|28441|28462|28442|28460.5|28440.5|6
1617603300000|2021-04-05 06:15:00|28461.5|28441.5|28461|28441|28461.5|28441.5|28461|28441|2
1617603900000|2021-04-05 06:25:00|28462.5|28442.5|28465|28445|28466.5|28446.5|28462.5|28442.5|4
1617604800000|2021-04-05 06:40:00|28456.5|28436.5|28455.5|28435.5|28456.5|28436.5|28455|28435|4
1617605100000|2021-04-05 06:45:00|28470.5|28436|28472.5|28437.5|28472.5|28437.5|28470.5|28436|3
1617606000000|2021-04-05 07:00:00|28477.5|28442.5|28488|28453|28488|28453|28477.5|28442.5|5
1617606300000|2021-04-05 07:05:00|28486.5|28451.5|28486|28451|28486.5|28451.5|28486|28451|2
1617606600000|2021-04-05 07:10:00|28483|28448|28475|28455|28483|28455|28475|28448|2
1617607200000|2021-04-05 07:20:00|28473.5|28453.5|28472.5|28452.5|28473.5|28453.5|28472|28452|7
1617607500000|2021-04-05 07:25:00|28472|28452|28473.5|28453.5|28475|28455|28471.5|28451.5|7
1617607800000|2021-04-05 07:30:00|28473|28453|28476.5|28456.5|28476.5|28456.5|28472.5|28452.5|5
1617608100000|2021-04-05 07:35:00|28477.5|28457.5|28477.5|28457.5|28479|28459|28477|28457|8
1617608700000|2021-04-05 07:45:00|28477|28457|28470|28450|28477|28457|28468|28448|13
1617609000000|2021-04-05 07:50:00|28469|28449|28470|28450|28470.5|28450.5|28469|28449|6
1617609300000|2021-04-05 07:55:00|28469|28449|28468.5|28448.5|28469|28449|28468|28448|4
1617609900000|2021-04-05 08:05:00|28468|28448|28468.5|28448.5|28468.5|28448.5|28468|28448|2
1617610500000|2021-04-05 08:15:00|28460.5|28440.5|28457.5|28422.5|28460.5|28440.5|28454|28419|9
1617610800000|2021-04-05 08:20:00|28457|28422|28457|28422|28457|28422|28456.5|28421.5|3
1617611100000|2021-04-05 08:25:00|28452|28417|28453|28418|28453|28418|28452|28417|2
1617611400000|2021-04-05 08:30:00|28448|28413|28448.5|28413.5|28448.5|28413.5|28448|28413|4
1617611700000|2021-04-05 08:35:00|28447.5|28412.5|28442.5|28422.5|28448.5|28422.5|28442.3|28412.5|5
1617612000000|2021-04-05 08:40:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1617612300000|2021-04-05 08:45:00|28443.5|28423.5|28443.5|28423.5|28443.5|28423.5|28443.5|28423.5|1
1617612600000|2021-04-05 08:50:00|28443.7|28423.7|28444|28424|28444.2|28424.2|28443.5|28423.5|5
1617613800000|2021-04-05 09:10:00|28445.5|28425.5|28448|28428|28452.5|28432.5|28445.5|28425.5|6
1617614100000|2021-04-05 09:15:00|28447.5|28427.5|28454.5|28419.5|28455|28427.5|28447.5|28417.5|4
1617614400000|2021-04-05 09:20:00|28450|28415|28444.5|28424.5|28450|28424.5|28443|28414|6
1617614700000|2021-04-05 09:25:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1617615300000|2021-04-05 09:35:00|28450|28430|28447.5|28427.5|28450|28430|28447.5|28427.5|3
1617615900000|2021-04-05 09:45:00|28449|28429|28462.5|28427.5|28462.5|28433.5|28449|28427.5|3
1617616200000|2021-04-05 09:50:00|28460|28425|28460|28425|28460|28425|28460|28425|1
1617616500000|2021-04-05 09:55:00|28455|28420|28455|28420|28457.5|28434|28453.5|28420|5
1617616800000|2021-04-05 10:00:00|28460|28425|28457.5|28437.5|28460|28437.5|28452.5|28425|5
1617617100000|2021-04-05 10:05:00|28475|28440|28475|28440|28475|28440|28475|28440|1
1617618300000|2021-04-05 10:25:00|28470|28435|28463|28443|28470|28443|28462|28432.5|7
1617618600000|2021-04-05 10:30:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1617618900000|2021-04-05 10:35:00|28462|28442|28455|28435|28462|28442|28455|28426.5|6
1617619200000|2021-04-05 10:40:00|28460|28425|28458|28423|28460|28425|28458|28423|2
1617620400000|2021-04-05 11:00:00|28450.5|28415.5|28453.5|28418.5|28455.5|28420.5|28450.5|28415.5|3
1617621000000|2021-04-05 11:10:00|28450.5|28415.5|28455.5|28420.5|28456|28421|28450.5|28415.5|4
1617621300000|2021-04-05 11:15:00|28458|28423|28458|28423|28458|28423|28458|28423|1
1617621900000|2021-04-05 11:25:00|28457.5|28422.5|28474|28431|28474|28431|28457.5|28422.5|7
1617622200000|2021-04-05 11:30:00|28474.5|28431.5|28476.5|28433.5|28476.5|28433.5|28474.5|28431.5|5
1617622500000|2021-04-05 11:35:00|28477.5|28434.5|28477.5|28434.5|28477.5|28434.5|28477.5|28434.5|1
1617622800000|2021-04-05 11:40:00|28470|28427|28467|28429|28470|28429|28467|28427|3
1617624000000|2021-04-05 12:00:00|28465|28427|28468.5|28433.5|28468.5|28433.5|28465|28427|3
1617624600000|2021-04-05 12:10:00|28463|28428|28458|28438|28463|28438|28458|28427.5|3
1617624900000|2021-04-05 12:15:00|28455.5|28435.5|28457|28422|28460|28435.5|28447.5|28422|10
1617625200000|2021-04-05 12:20:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28447.5|28427.5|4
1617625500000|2021-04-05 12:25:00|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|1
1617626100000|2021-04-05 12:35:00|28458|28423|28453|28418|28458|28423|28452.5|28417.5|4
1617626400000|2021-04-05 12:40:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1617626700000|2021-04-05 12:45:00|28453|28418|28450|28415|28453|28418|28450|28415|4
1617627300000|2021-04-05 12:55:00|28447.8|28412.8|28449.3|28414.3|28449.3|28414.3|28447.8|28412.8|2
1617627600000|2021-04-05 13:00:00|28449.4|28414.4|28448.8|28413.8|28449.4|28414.4|28448.3|28413.3|5
1617627900000|2021-04-05 13:05:00|28450|28415|28460.5|28425.5|28460.5|28425.5|28450|28415|2
1617628200000|2021-04-05 13:10:00|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|28457.3|28422.3|5
1617628500000|2021-04-05 13:15:00|28455.9|28420.9|28457.5|28422.5|28458.4|28423.4|28455.5|28420.5|5
1617628800000|2021-04-05 13:20:00|28458.4|28423.4|28458.4|28423.4|28458.4|28423.4|28458.4|28423.4|1
1617629100000|2021-04-05 13:25:00|28459.5|28424.5|28445.5|28425.5|28459.5|28427|28445.5|28417.5|17
1617629400000|2021-04-05 13:30:00|28446|28426|28453.5|28418.5|28453.5|28426.5|28444.5|28418.5|4
1617629700000|2021-04-05 13:35:00|28454|28419|28453.2|28418.2|28454|28419|28453.2|28418.2|2
1617630000000|2021-04-05 13:40:00|28453|28418|28455.5|28420.5|28457.5|28422.5|28453|28418|4
1617630300000|2021-04-05 13:45:00|28453.7|28418.7|28436.9|28416.9|28453.7|28418.7|28436.9|28410|15
1617630600000|2021-04-05 13:50:00|28437.5|28417.5|28433.5|28413.5|28439|28419|28433.5|28413.5|6
1617630900000|2021-04-05 13:55:00|28434|28414|28447.5|28412.5|28447.5|28420.5|28434|28412.5|14
1617631200000|2021-04-05 14:00:00|28448.5|28413.5|28447.8|28412.8|28452.5|28417.5|28447.8|28412.8|4
1617631500000|2021-04-05 14:05:00|28434.3|28414.3|28433.5|28413.5|28434.3|28414.3|28432.8|28412.8|7
1617631800000|2021-04-05 14:10:00|28435.5|28415.5|28440.5|28420.5|28440.5|28420.5|28430|28410|29
1617632100000|2021-04-05 14:15:00|28445.5|28410.5|28440.5|28405.5|28445.5|28410.5|28440.5|28405.5|11
1617632400000|2021-04-05 14:20:00|28439.5|28404.5|28433.7|28398.7|28441|28406|28433.7|28398.7|14
1617632700000|2021-04-05 14:25:00|28427.5|28392.5|28429.8|28394.8|28432|28397|28426.5|28391.5|9
1617633000000|2021-04-05 14:30:00|28423.3|28388.3|28425|28390|28427.5|28397.7|28416|28387|12
1617633300000|2021-04-05 14:35:00|28424.3|28389.3|28416.9|28396.9|28424.3|28400.5|28416.4|28389.3|8
1617633600000|2021-04-05 14:40:00|28417.1|28397.1|28416.9|28396.9|28432.4|28402.5|28416.9|28388.9|27
1617634200000|2021-04-05 14:50:00|28421.6|28401.6|28425.1|28390.1|28427.5|28402.6|28413.6|28386.2|27
1617634500000|2021-04-05 14:55:00|28406.2|28386.2|28408.8|28388.8|28414.6|28388.8|28406.2|28378.4|6
1617634800000|2021-04-05 15:00:00|28420.5|28385.5|28413.9|28378.9|28421.6|28386.6|28413.9|28378.9|10
1617635100000|2021-04-05 15:05:00|28412.4|28377.4|28412.5|28377.5|28412.5|28377.5|28412.4|28377.4|2
1617635400000|2021-04-05 15:10:00|28412.4|28377.4|28398.1|28378.1|28412.4|28378.7|28398.1|28371.9|9
1617636000000|2021-04-05 15:20:00|28397.6|28377.6|28397|28377|28397.6|28377.6|28397|28377|2
1617636300000|2021-04-05 15:25:00|28397.6|28377.6|28397.6|28377.6|28397.6|28377.6|28397.6|28377.6|1
1617636600000|2021-04-05 15:30:00|28398|28378|28397.6|28377.6|28398|28378|28397|28377|4
1617636900000|2021-04-05 15:35:00|28397.5|28377.5|28397|28377|28397.5|28377.5|28397|28377|2
1617638400000|2021-04-05 16:00:00|28397.6|28377.6|28402.1|28382.1|28403.8|28383.8|28397.6|28377.6|10
1617638700000|2021-04-05 16:05:00|28402.5|28382.5|28406.4|28386.4|28406.4|28386.4|28402.5|28382.5|3
1617639000000|2021-04-05 16:10:00|28407.9|28387.9|28408.1|28388.1|28408.1|28388.1|28407.9|28387.9|2
1617639600000|2021-04-05 16:20:00|28419.4|28384.4|28414.1|28379.1|28426.1|28391.1|28414.1|28379.1|11
1617639900000|2021-04-05 16:25:00|28415.1|28380.1|28417.4|28382.4|28417.4|28382.4|28415.1|28380.1|5
1617640200000|2021-04-05 16:30:00|28417.1|28382.1|28417.5|28382.5|28417.6|28387.9|28407.4|28382.1|6
1617642300000|2021-04-05 17:05:00|28415.4|28380.4|28415.4|28380.4|28415.4|28380.4|28415.4|28380.4|1
1617642600000|2021-04-05 17:10:00|28417.1|28382.1|28417.6|28382.6|28417.6|28382.6|28417.1|28382.1|2
1617642900000|2021-04-05 17:15:00|28415.4|28380.4|28415.4|28380.4|28417.6|28382.6|28415.4|28380.4|5
1617644700000|2021-04-05 17:45:00|28412.5|28377.5|28414.9|28379.9|28415.5|28380.5|28412.5|28377.5|3
1617645600000|2021-04-05 18:00:00|28416.1|28381.1|28417.6|28382.6|28417.6|28382.6|28416.1|28381.1|3
1617648000000|2021-04-05 18:40:00|28418.6|28383.6|28427.1|28392.1|28451.1|28416.1|28418.6|28383.6|18
1617648300000|2021-04-05 18:45:00|28426.1|28391.1|28422.1|28387.1|28426.1|28391.1|28419.6|28384.6|4
1617648600000|2021-04-05 18:50:00|28420.5|28385.5|28418.6|28383.6|28420.5|28385.5|28418.1|28383.1|3
1617648900000|2021-04-05 18:55:00|28419.9|28384.9|28418.6|28383.6|28419.9|28384.9|28418.6|28383.6|2
1617649200000|2021-04-05 19:00:00|28418.9|28383.9|28429.5|28394.5|28429.5|28394.5|28418.9|28383.9|7
1617649500000|2021-04-05 19:05:00|28422|28387|28420|28385|28422.5|28387.5|28420|28385|3
1617649800000|2021-04-05 19:10:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1617650700000|2021-04-05 19:25:00|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|1
1617652200000|2021-04-05 19:50:00|28418|28398|28412.5|28392.5|28418.5|28398.5|28412.5|28392.5|4
1617652500000|2021-04-05 19:55:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1617672600000|2021-04-06 01:30:00|28418|28398|28418|28398|28418.5|28398.5|28418|28398|5
1617672900000|2021-04-06 01:35:00|28418.5|28398.5|28417.5|28397.5|28418.5|28398.5|28416.6|28396.6|5
1617673200000|2021-04-06 01:40:00|28417.3|28397.3|28423|28403|28430.8|28410.8|28416|28396|52
1617673500000|2021-04-06 01:45:00|28423.5|28403.5|28408.5|28388.5|28423.5|28403.5|28402|28382|33
1617673800000|2021-04-06 01:50:00|28408|28388|28402.5|28382.5|28410|28390|28402.5|28382.5|20
1617674100000|2021-04-06 01:55:00|28403|28383|28404.5|28384.5|28409.6|28389.6|28403|28383|18
1617674400000|2021-04-06 02:00:00|28404|28384|28410.8|28390.8|28416.3|28396.3|28398|28378|29
1617674700000|2021-04-06 02:05:00|28410.3|28390.3|28408|28388|28410.3|28390.3|28407.5|28387.5|12
1617675000000|2021-04-06 02:10:00|28408.5|28388.5|28415.5|28395.5|28422.8|28402.8|28408.5|28388.5|25
1617675300000|2021-04-06 02:15:00|28415.2|28395.2|28412.5|28392.5|28415.2|28395.2|28412.3|28392.3|10
1617675600000|2021-04-06 02:20:00|28412|28392|28410.5|28390.5|28412|28392|28407.5|28387.5|9
1617675900000|2021-04-06 02:25:00|28412.5|28392.5|28403|28383|28413|28393|28403|28383|22
1617676200000|2021-04-06 02:30:00|28403.5|28383.5|28407.5|28387.5|28407.6|28387.6|28403.5|28383.5|8
1617676500000|2021-04-06 02:35:00|28408.5|28388.5|28409.5|28389.5|28409.5|28389.5|28404|28384|20
1617676800000|2021-04-06 02:40:00|28411|28391|28411.5|28391.5|28413|28393|28411|28391|4
1617677100000|2021-04-06 02:45:00|28411|28391|28408.5|28388.5|28411.5|28391.5|28408.5|28388.5|6
1617677400000|2021-04-06 02:50:00|28412.3|28392.3|28413|28393|28413.5|28393.5|28409|28389|14
1617677700000|2021-04-06 02:55:00|28412.5|28392.5|28415|28395|28416.7|28396.7|28411.6|28391.6|13
1617678000000|2021-04-06 03:00:00|28415.5|28395.5|28422.5|28402.5|28429.8|28409.8|28415.5|28395.5|40
1617678300000|2021-04-06 03:05:00|28421.6|28401.6|28416.2|28396.2|28422.5|28402.5|28415|28395|8
1617678600000|2021-04-06 03:10:00|28414.3|28394.3|28412|28392|28416.7|28396.7|28412|28392|9
1617678900000|2021-04-06 03:15:00|28413|28393|28418|28398|28418.5|28398.5|28413|28393|8
1617679500000|2021-04-06 03:25:00|28421.7|28401.7|28420|28400|28421.7|28401.7|28419.3|28399.3|8
1617679800000|2021-04-06 03:30:00|28419.8|28399.8|28417.5|28397.5|28422.5|28402.5|28417.5|28397.5|15
1617680100000|2021-04-06 03:35:00|28418.4|28398.4|28420|28400|28420|28400|28417.9|28397.9|10
1617680700000|2021-04-06 03:45:00|28421.7|28401.7|28422.5|28402.5|28425|28405|28421.7|28401.7|14
1617681000000|2021-04-06 03:50:00|28423|28403|28423|28403|28424|28404|28423|28403|6
1617681300000|2021-04-06 03:55:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|4
1617681900000|2021-04-06 04:05:00|28422|28402|28422|28402|28422.5|28402.5|28419.5|28399.5|8
1617682200000|2021-04-06 04:10:00|28421.5|28401.5|28422|28402|28422|28402|28419|28399|4
1617682800000|2021-04-06 04:20:00|28422.3|28402.3|28422|28402|28422.3|28402.3|28422|28402|2
1617683100000|2021-04-06 04:25:00|28419|28399|28422|28402|28422|28402|28419|28399|4
1617683400000|2021-04-06 04:30:00|28420|28400|28417|28397|28421.5|28401.5|28412.8|28392.8|11
1617683700000|2021-04-06 04:35:00|28417.5|28397.5|28417.5|28397.5|28418|28398|28415|28395|6
1617684000000|2021-04-06 04:40:00|28415|28395|28415|28395|28415.5|28395.5|28413.9|28393.9|5
1617684300000|2021-04-06 04:45:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|1
1617685800000|2021-04-06 05:10:00|28413.9|28393.9|28415.5|28395.5|28415.5|28395.5|28413.9|28393.9|2
1617686100000|2021-04-06 05:15:00|28413.9|28393.9|28415|28395|28415|28395|28413.9|28393.9|3
1617686400000|2021-04-06 05:20:00|28416.2|28396.2|28415|28395|28416.2|28396.2|28414.5|28394.5|4
1617686700000|2021-04-06 05:25:00|28412.5|28392.5|28410.5|28390.5|28412.5|28392.5|28409.5|28389.5|8
1617687000000|2021-04-06 05:30:00|28413|28393|28417|28397|28418|28398|28412.5|28392.5|5
1617687300000|2021-04-06 05:35:00|28417.5|28397.5|28417|28397|28417.5|28397.5|28416.6|28396.6|10
1617687600000|2021-04-06 05:40:00|28417.5|28397.5|28421.3|28401.3|28423|28403|28417.5|28397.5|12
1617687900000|2021-04-06 05:45:00|28420.8|28400.8|28420|28400|28420.8|28400.8|28420|28400|3
1617688200000|2021-04-06 05:50:00|28420.3|28400.3|28417.8|28397.8|28422.2|28402.2|28417.8|28397.8|11
1617688500000|2021-04-06 05:55:00|28417.5|28397.5|28420|28400|28422|28402|28417|28397|17
1617688800000|2021-04-06 06:00:00|28422.2|28402.2|28417|28397|28424|28404|28416.5|28396.5|15
1617689100000|2021-04-06 06:05:00|28416|28396|28415.5|28395.5|28416|28396|28411.8|28391.8|11
1617689400000|2021-04-06 06:10:00|28416.5|28396.5|28417.5|28397.5|28418.5|28398.5|28416.5|28396.5|8
1617689700000|2021-04-06 06:15:00|28417|28397|28415.5|28395.5|28417|28397|28415|28395|15
1617690000000|2021-04-06 06:20:00|28413.8|28393.8|28412.8|28392.8|28417.5|28397.5|28412.7|28392.7|13
1617690300000|2021-04-06 06:25:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28411.6|28391.6|3
1617690600000|2021-04-06 06:30:00|28413|28393|28415.5|28395.5|28415.5|28395.5|28413|28393|5
1617690900000|2021-04-06 06:35:00|28415|28395|28418.5|28398.5|28420.5|28400.5|28412.8|28392.8|17
1617691200000|2021-04-06 06:40:00|28418|28398|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|6
1617691500000|2021-04-06 06:45:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28417.8|28397.8|55
1617691800000|2021-04-06 06:50:00|28423|28403|28425.5|28405.5|28425.5|28405.5|28423|28403|6
1617692100000|2021-04-06 06:55:00|28426.7|28406.7|28425.5|28405.5|28426.7|28406.7|28425.5|28405.5|2
1617692400000|2021-04-06 07:00:00|28425|28405|28425|28405|28425|28405|28425|28405|1
1617692700000|2021-04-06 07:05:00|28425.5|28405.5|28425.5|28405.5|28427.3|28407.3|28425.5|28405.5|8
1617693000000|2021-04-06 07:10:00|28423.8|28403.8|28427|28407|28427.5|28407.5|28422.5|28402.5|17
1617693600000|2021-04-06 07:20:00|28427.5|28407.5|28425.5|28405.5|28428.5|28408.5|28425|28405|14
1617693900000|2021-04-06 07:25:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28423|28403|8
1617694200000|2021-04-06 07:30:00|28422.8|28402.8|28427.5|28407.5|28427.5|28407.5|28422.8|28402.8|7
1617694500000|2021-04-06 07:35:00|28425.5|28405.5|28425.5|28405.5|28427.2|28407.2|28422.8|28402.8|11
1617695100000|2021-04-06 07:45:00|28423.8|28403.8|28423|28403|28423.8|28403.8|28422.5|28402.5|4
1617695400000|2021-04-06 07:50:00|28422.1|28402.1|28425.5|28405.5|28425.5|28405.5|28422.1|28402.1|8
1617695700000|2021-04-06 07:55:00|28426|28406|28425.8|28405.8|28428|28408|28425|28405|9
1617696000000|2021-04-06 08:00:00|28426|28406|28428|28408|28428|28408|28425|28405|6
1617696900000|2021-04-06 08:15:00|28428.8|28408.8|28432.4|28412.4|28435.5|28415.5|28428.8|28408.8|28
1617697200000|2021-04-06 08:20:00|28427.8|28407.8|28435|28415|28435.5|28415.5|28427.8|28407.8|12
1617697500000|2021-04-06 08:25:00|28435.5|28415.5|28437.5|28417.5|28443.8|28423.8|28435.5|28415.5|12
1617697800000|2021-04-06 08:30:00|28438.2|28418.2|28436.9|28416.9|28449.3|28429.3|28436.4|28416.4|31
1617698100000|2021-04-06 08:35:00|28436.4|28416.4|28437.1|28417.1|28439.6|28419.6|28436.4|28416.4|12
1617698400000|2021-04-06 08:40:00|28436.6|28416.6|28436.4|28416.4|28436.6|28416.6|28436.4|28416.4|2
1617698700000|2021-04-06 08:45:00|28437.8|28417.8|28434.1|28414.1|28440.1|28420.1|28434.1|28414.1|11
1617699000000|2021-04-06 08:50:00|28435.4|28415.4|28436|28416|28436|28416|28435.4|28415.4|2
1617699300000|2021-04-06 08:55:00|28435.9|28415.9|28436.4|28416.4|28440.1|28420.1|28435.9|28415.9|4
1617699600000|2021-04-06 09:00:00|28439.6|28419.6|28439.4|28419.4|28440.1|28420.1|28439.1|28419.1|8
1617699900000|2021-04-06 09:05:00|28443|28423|28445.5|28425.5|28446|28426|28440.4|28420.4|8
1617700200000|2021-04-06 09:10:00|28445.9|28425.9|28445.9|28425.9|28445.9|28425.9|28445.9|28425.9|1
1617700800000|2021-04-06 09:20:00|28440.1|28420.1|28434.6|28414.6|28440.1|28420.1|28434.6|28414.6|13
1617701100000|2021-04-06 09:25:00|28434.1|28414.1|28438.9|28418.9|28439.1|28419.1|28434.1|28414.1|5
1617701400000|2021-04-06 09:30:00|28439|28419|28436.4|28416.4|28439.6|28419.6|28434.1|28414.1|11
1617702300000|2021-04-06 09:45:00|28439.6|28419.6|28439.1|28419.1|28439.6|28419.6|28439.1|28419.1|2
1617702600000|2021-04-06 09:50:00|28439.6|28419.6|28438.5|28418.5|28439.6|28419.6|28438|28418|5
1617702900000|2021-04-06 09:55:00|28438.4|28418.4|28438.6|28418.6|28439.6|28419.6|28438.4|28418.4|4
1617703200000|2021-04-06 10:00:00|28439.1|28419.1|28438.6|28418.6|28439.1|28419.1|28438.6|28418.6|2
1617703500000|2021-04-06 10:05:00|28439.1|28419.1|28436.9|28416.9|28439.8|28419.8|28434.6|28414.6|13
1617703800000|2021-04-06 10:10:00|28436.3|28416.3|28436.4|28416.4|28439.6|28419.6|28435.4|28415.4|13
1617704100000|2021-04-06 10:15:00|28440.1|28420.1|28439.1|28419.1|28440.1|28420.1|28439.1|28419.1|3
1617704400000|2021-04-06 10:20:00|28439.6|28419.6|28439.1|28419.1|28439.6|28419.6|28439.1|28419.1|2
1617705000000|2021-04-06 10:30:00|28438.5|28418.5|28439.1|28419.1|28439.8|28419.8|28438.4|28418.4|5
1617705300000|2021-04-06 10:35:00|28440.4|28420.4|28439.1|28419.1|28440.4|28420.4|28439.1|28419.1|4
1617706200000|2021-04-06 10:50:00|28439.8|28419.8|28436.9|28416.9|28439.8|28419.8|28434.6|28414.6|19
1617706800000|2021-04-06 11:00:00|28435.9|28415.9|28435.9|28415.9|28438.8|28418.8|28435.9|28415.9|4
1617707100000|2021-04-06 11:05:00|28434.3|28414.3|28434.3|28414.3|28435.7|28415.7|28434.3|28414.3|3
1617708000000|2021-04-06 11:20:00|28432.4|28412.4|28435|28415|28435|28415|28432.4|28412.4|3
1617708300000|2021-04-06 11:25:00|28435.3|28415.3|28435|28415|28435.3|28415.3|28435|28415|2
1617709800000|2021-04-06 11:50:00|28432.5|28412.5|28435|28415|28435|28415|28432.5|28412.5|3
1617710700000|2021-04-06 12:05:00|28434.3|28414.3|28434.3|28414.3|28434.3|28414.3|28434.3|28414.3|1
1617711000000|2021-04-06 12:10:00|28433.4|28413.4|28429.5|28409.5|28433.4|28413.4|28425|28405|27
1617711300000|2021-04-06 12:15:00|28430|28410|28427.4|28407.4|28432|28412|28427.4|28407.4|7
1617711600000|2021-04-06 12:20:00|28429.5|28409.5|28420|28400|28429.5|28409.5|28420|28400|15
1617711900000|2021-04-06 12:25:00|28419.8|28399.8|28415|28395|28419.8|28399.8|28412.4|28392.4|14
1617712200000|2021-04-06 12:30:00|28414.8|28394.8|28424.8|28404.8|28424.8|28404.8|28414.8|28394.8|15
1617712500000|2021-04-06 12:35:00|28424.5|28404.5|28412.4|28392.4|28424.8|28404.8|28412.4|28392.4|30
1617712800000|2021-04-06 12:40:00|28412.5|28392.5|28411.2|28391.2|28412.5|28392.5|28407.8|28387.8|22
1617713100000|2021-04-06 12:45:00|28411.1|28391.1|28407.8|28387.8|28412.5|28392.5|28407.8|28387.8|15
1617713400000|2021-04-06 12:50:00|28407.5|28387.5|28415|28395|28416.3|28396.3|28407.4|28387.4|14
1617713700000|2021-04-06 12:55:00|28412.4|28392.4|28415.3|28395.3|28415.5|28395.5|28411.2|28391.2|10
1617714000000|2021-04-06 13:00:00|28415|28395|28415|28395|28415.5|28395.5|28415|28395|7
1617714300000|2021-04-06 13:05:00|28409.8|28389.8|28414.5|28394.5|28414.5|28394.5|28407.8|28387.8|12
1617714600000|2021-04-06 13:10:00|28412.3|28392.3|28410|28390|28412.5|28392.5|28409.8|28389.8|8
1617714900000|2021-04-06 13:15:00|28407.5|28387.5|28404.3|28384.3|28408.4|28388.4|28400.5|28380.5|8
1617715200000|2021-04-06 13:20:00|28404.6|28384.6|28402.1|28382.1|28404.6|28384.6|28400.4|28380.4|11
1617715500000|2021-04-06 13:25:00|28398|28378|28400.4|28380.4|28400.8|28380.8|28398|28378|6
1617715800000|2021-04-06 13:30:00|28402.9|28382.9|28401.3|28381.3|28402.9|28382.9|28400|28380|6
1617716400000|2021-04-06 13:40:00|28402.5|28382.5|28401.3|28381.3|28403.8|28383.8|28401.3|28381.3|6
1617717000000|2021-04-06 13:50:00|28397.5|28377.5|28387.5|28367.5|28400.3|28377.5|28387.5|28355.3|14
1617717300000|2021-04-06 13:55:00|28386.2|28366.2|28377.5|28357.5|28386.2|28366.2|28377.5|28357.5|17
1617717600000|2021-04-06 14:00:00|28380|28360|28372.5|28352.5|28380|28360|28372.5|28352.5|6
1617718200000|2021-04-06 14:10:00|28367.8|28347.8|28371.2|28351.2|28372.5|28352.5|28367.8|28347.8|5
1617718500000|2021-04-06 14:15:00|28373.4|28353.4|28378.4|28358.4|28378.4|28358.4|28373.4|28353.4|3
1617718800000|2021-04-06 14:20:00|28376.2|28356.2|28368.4|28348.4|28376.2|28356.2|28368.4|28348.4|11
1617719100000|2021-04-06 14:25:00|28367.9|28347.9|28372.6|28352.6|28372.7|28352.7|28367.9|28347.9|4
1617719400000|2021-04-06 14:30:00|28370.6|28350.6|28370.6|28350.6|28370.6|28350.6|28369|28349|5
1617719700000|2021-04-06 14:35:00|28371.6|28351.6|28378.9|28358.9|28380.9|28360.9|28371.3|28351.3|17
1617720000000|2021-04-06 14:40:00|28379.4|28359.4|28380.4|28360.4|28380.4|28360.4|28379.4|28359.4|2
1617720300000|2021-04-06 14:45:00|28378.1|28358.1|28379.4|28359.4|28380.9|28360.9|28376.1|28356.1|10
1617720900000|2021-04-06 14:55:00|28373.9|28353.9|28371.1|28351.1|28373.9|28353.9|28371.1|28351.1|5
1617721200000|2021-04-06 15:00:00|28371|28351|28375.6|28355.6|28376.8|28356.8|28369.9|28349.9|10
1617721500000|2021-04-06 15:05:00|28377.1|28357.1|28369|28349|28377.1|28357.1|28369|28349|15
1617721800000|2021-04-06 15:10:00|28370|28350|28370|28350|28370.6|28350.6|28370|28350|3
1617722100000|2021-04-06 15:15:00|28370.6|28350.6|28370.6|28350.6|28371.3|28351.3|28370.1|28350.1|4
1617722400000|2021-04-06 15:20:00|28370|28350|28370|28350|28370|28350|28370|28350|1
1617722700000|2021-04-06 15:25:00|28370.6|28350.6|28373|28353|28374.4|28354.4|28369.4|28349.4|8
1617723300000|2021-04-06 15:35:00|28373.6|28353.6|28373|28353|28375.6|28355.6|28373|28353|4
1617723600000|2021-04-06 15:40:00|28371.1|28351.1|28372.5|28352.5|28372.5|28352.5|28371.1|28351.1|2
1617723900000|2021-04-06 15:45:00|28371.2|28351.2|28380|28360|28380|28360|28371.2|28351.2|5
1617724200000|2021-04-06 15:50:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617724500000|2021-04-06 15:55:00|28380|28360|28372.5|28352.5|28380|28360|28367.6|28347.6|7
1617724800000|2021-04-06 16:00:00|28367.8|28347.8|28370|28350|28375|28355|28367.8|28347.8|6
1617725100000|2021-04-06 16:05:00|28372.5|28352.5|28375.1|28355.1|28380|28360|28372.5|28352.5|5
1617725400000|2021-04-06 16:10:00|28377.5|28357.5|28380|28360|28380|28360|28374.4|28354.4|11
1617725700000|2021-04-06 16:15:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1617726000000|2021-04-06 16:20:00|28382.9|28362.9|28382.5|28362.5|28382.9|28362.9|28381.2|28361.2|8
1617726300000|2021-04-06 16:25:00|28382|28362|28377.6|28357.6|28382|28362|28377.6|28357.6|2
1617726600000|2021-04-06 16:30:00|28372.8|28352.8|28377.5|28357.5|28382|28362|28372.8|28352.8|9
1617727500000|2021-04-06 16:45:00|28376.3|28356.3|28375|28355|28377.5|28357.5|28372.6|28352.6|17
1617728700000|2021-04-06 17:05:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617729300000|2021-04-06 17:15:00|28375.5|28355.5|28373|28353|28375.5|28355.5|28373|28353|2
1617729600000|2021-04-06 17:20:00|28375|28355|28377.5|28357.5|28377.5|28357.5|28375|28355|2
1617729900000|2021-04-06 17:25:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1617730200000|2021-04-06 17:30:00|28381.5|28361.5|28380|28360|28381.5|28361.5|28380|28360|2
1617731400000|2021-04-06 17:50:00|28379|28359|28379|28359|28380|28360|28379|28359|5
1617731700000|2021-04-06 17:55:00|28381.8|28361.8|28379|28359|28382.5|28362.5|28379|28359|4
1617732000000|2021-04-06 18:00:00|28380|28360|28377.5|28357.5|28381.5|28361.5|28377.5|28357.5|5
1617732300000|2021-04-06 18:05:00|28377.8|28357.8|28377.8|28357.8|28377.8|28357.8|28377.8|28357.8|1
1617732600000|2021-04-06 18:10:00|28377.5|28357.5|28376.4|28356.4|28377.5|28357.5|28376.4|28356.4|2
1617732900000|2021-04-06 18:15:00|28377.4|28357.4|28369.9|28349.9|28377.4|28357.4|28369.9|28349.9|3
1617733200000|2021-04-06 18:20:00|28373.3|28353.3|28369.6|28349.6|28377.4|28357.4|28366.5|28346.5|8
1617734700000|2021-04-06 18:45:00|28367.4|28347.4|28368.9|28348.9|28368.9|28348.9|28366.4|28346.4|3
1617735000000|2021-04-06 18:50:00|28367.5|28347.5|28366.5|28346.5|28367.7|28347.7|28364.9|28344.9|7
1617735300000|2021-04-06 18:55:00|28367|28347|28369.5|28349.5|28370.6|28350.6|28367|28347|7
1617735900000|2021-04-06 19:05:00|28370.5|28350.5|28371|28351|28371|28351|28370.5|28350.5|2
1617736200000|2021-04-06 19:10:00|28370.5|28350.5|28370|28350|28370.5|28350.5|28370|28350|2
1617737400000|2021-04-06 19:30:00|28371.1|28351.1|28379|28344|28385|28356.9|28369.5|28344|17
1617737700000|2021-04-06 19:35:00|28380|28345|28373.6|28353.6|28380|28353.6|28373.6|28345|2
1617738000000|2021-04-06 19:40:00|28374|28354|28374|28354|28374|28354|28374|28354|1
1617738300000|2021-04-06 19:45:00|28374.5|28354.5|28374|28354|28374.5|28354.5|28374|28354|2
1617738600000|2021-04-06 19:50:00|28374.5|28354.5|28374.5|28354.5|28376|28356|28374.5|28354.5|5
1617738900000|2021-04-06 19:55:00|28375|28355|28371|28351|28375|28355|28370|28350|9
1617759000000|2021-04-07 01:30:00|28362.5|28342.5|28371.5|28351.5|28372|28352|28362.5|28342.5|32
1617759300000|2021-04-07 01:35:00|28372|28352|28357|28337|28372|28352|28352|28332|37
1617759600000|2021-04-07 01:40:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28352.5|28332.5|27
1617759900000|2021-04-07 01:45:00|28357.5|28337.5|28365.5|28345.5|28368.3|28348.3|28357.5|28337.5|28
1617760200000|2021-04-07 01:50:00|28365|28345|28367.5|28347.5|28367.5|28347.5|28363.5|28343.5|19
1617760500000|2021-04-07 01:55:00|28367.3|28347.3|28378.5|28358.5|28378.5|28358.5|28364|28344|17
1617760800000|2021-04-07 02:00:00|28379|28359|28378|28358|28383.5|28363.5|28378|28358|28
1617761100000|2021-04-07 02:05:00|28378.5|28358.5|28380.5|28360.5|28381|28361|28378|28358|10
1617761400000|2021-04-07 02:10:00|28378.3|28358.3|28386|28366|28386|28366|28378.3|28358.3|17
1617761700000|2021-04-07 02:15:00|28385.5|28365.5|28377.7|28357.7|28398|28378|28377.7|28357.7|40
1617762000000|2021-04-07 02:20:00|28377.8|28357.8|28367.8|28347.8|28377.8|28357.8|28367.5|28347.5|32
1617762300000|2021-04-07 02:25:00|28369.3|28349.3|28372.5|28352.5|28372.6|28352.6|28367.5|28347.5|8
1617762600000|2021-04-07 02:30:00|28373.5|28353.5|28380.5|28360.5|28384|28364|28373.5|28353.5|16
1617763200000|2021-04-07 02:40:00|28378.8|28358.8|28380|28360|28382.7|28362.7|28377.7|28357.7|28
1617763500000|2021-04-07 02:45:00|28380.5|28360.5|28382|28362|28392.2|28372.2|28378.8|28358.8|18
1617763800000|2021-04-07 02:50:00|28382.5|28362.5|28385|28365|28386.5|28366.5|28382.5|28362.5|10
1617764100000|2021-04-07 02:55:00|28384.5|28364.5|28382|28362|28384.5|28364.5|28377|28357|9
1617764400000|2021-04-07 03:00:00|28382.5|28362.5|28380.5|28360.5|28383|28363|28377.3|28357.3|32
1617764700000|2021-04-07 03:05:00|28381|28361|28375.2|28355.2|28383|28363|28373.8|28353.8|30
1617765000000|2021-04-07 03:10:00|28376.2|28356.2|28378|28358|28378.5|28358.5|28368|28348|59
1617765300000|2021-04-07 03:15:00|28377.5|28357.5|28378.5|28358.5|28378.5|28358.5|28377.5|28357.5|3
1617765600000|2021-04-07 03:20:00|28379|28359|28381.3|28361.3|28383.6|28363.6|28378.9|28358.9|16
1617765900000|2021-04-07 03:25:00|28382.8|28362.8|28383.5|28363.5|28388.5|28368.5|28382.8|28362.8|20
1617766200000|2021-04-07 03:30:00|28384|28364|28381.5|28361.5|28385.5|28365.5|28379|28359|45
1617766500000|2021-04-07 03:35:00|28381|28361|28381.5|28361.5|28384|28364|28379|28359|19
1617766800000|2021-04-07 03:40:00|28383.8|28363.8|28383.5|28363.5|28384.5|28364.5|28383.5|28363.5|5
1617767100000|2021-04-07 03:45:00|28384|28364|28383.5|28363.5|28388.5|28368.5|28383.3|28363.3|19
1617767400000|2021-04-07 03:50:00|28383.8|28363.8|28383.8|28363.8|28386.5|28366.5|28383.5|28363.5|24
1617767700000|2021-04-07 03:55:00|28384.8|28364.8|28386.3|28366.3|28386.7|28366.7|28384.8|28364.8|6
1617768900000|2021-04-07 04:15:00|28386|28366|28383.3|28363.3|28386|28366|28383.3|28363.3|2
1617769200000|2021-04-07 04:20:00|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|1
1617769500000|2021-04-07 04:25:00|28384|28364|28383.5|28363.5|28384|28364|28383.5|28363.5|2
1617769800000|2021-04-07 04:30:00|28384|28364|28383.5|28363.5|28384|28364|28383.5|28363.5|2
1617770100000|2021-04-07 04:35:00|28382.6|28362.6|28378.3|28358.3|28383|28363|28377.8|28357.8|17
1617770400000|2021-04-07 04:40:00|28378.8|28358.8|28378.5|28358.5|28382.2|28362.2|28378|28358|8
1617770700000|2021-04-07 04:45:00|28378|28358|28378|28358|28381|28361|28378|28358|38
1617771000000|2021-04-07 04:50:00|28378.5|28358.5|28378|28358|28378.5|28358.5|28378|28358|3
1617771300000|2021-04-07 04:55:00|28378.5|28358.5|28380|28360|28380.5|28360.5|28378.5|28358.5|3
1617772500000|2021-04-07 05:15:00|28380.5|28360.5|28386.4|28366.4|28387.2|28367.2|28380|28360|12
1617772800000|2021-04-07 05:20:00|28385.9|28365.9|28382.5|28362.5|28387.9|28367.9|28381.8|28361.8|11
1617773100000|2021-04-07 05:25:00|28380.5|28360.5|28380|28360|28380.5|28360.5|28377.5|28357.5|6
1617774000000|2021-04-07 05:40:00|28377.8|28357.8|28377.5|28357.5|28378.5|28358.5|28377.5|28357.5|4
1617774300000|2021-04-07 05:45:00|28378|28358|28379.5|28359.5|28380.5|28360.5|28378|28358|12
1617774600000|2021-04-07 05:50:00|28380|28360|28379|28359|28382.5|28362.5|28379|28359|4
1617774900000|2021-04-07 05:55:00|28377.5|28357.5|28377.5|28357.5|28379|28359|28376.5|28356.5|33
1617775200000|2021-04-07 06:00:00|28377|28357|28377.5|28357.5|28380|28360|28374|28354|22
1617775500000|2021-04-07 06:05:00|28376.6|28356.6|28382.7|28362.7|28384|28364|28376.6|28356.6|13
1617775800000|2021-04-07 06:10:00|28382.5|28362.5|28389|28369|28390.1|28370.1|28382.5|28362.5|14
1617776100000|2021-04-07 06:15:00|28388|28368|28380|28360|28388.5|28368.5|28379|28359|14
1617776400000|2021-04-07 06:20:00|28380.5|28360.5|28386|28366|28387.6|28367.6|28380.5|28360.5|52
1617777000000|2021-04-07 06:30:00|28388|28368|28387.4|28367.4|28393|28373|28385.3|28365.3|40
1617777300000|2021-04-07 06:35:00|28386.5|28366.5|28384|28364|28386.5|28366.5|28382.5|28362.5|14
1617777600000|2021-04-07 06:40:00|28384.5|28364.5|28391.5|28371.5|28398|28378|28384.5|28364.5|18
1617777900000|2021-04-07 06:45:00|28391.4|28371.4|28390|28370|28392.5|28372.5|28385|28365|17
1617778200000|2021-04-07 06:50:00|28392.5|28372.5|28389|28369|28395|28375|28387.4|28367.4|24
1617778500000|2021-04-07 06:55:00|28390|28370|28390.5|28370.5|28393|28373|28387.8|28367.8|24
1617778800000|2021-04-07 07:00:00|28389|28369|28388|28368|28389|28369|28387.5|28367.5|9
1617779100000|2021-04-07 07:05:00|28388.5|28368.5|28382.8|28362.8|28389|28369|28382.8|28362.8|12
1617779400000|2021-04-07 07:10:00|28387|28367|28399|28379|28399.5|28379.5|28387|28367|18
1617779700000|2021-04-07 07:15:00|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|28395.5|28375.5|3
1617780000000|2021-04-07 07:20:00|28398.6|28378.6|28391.5|28371.5|28399.5|28379.5|28391.5|28371.5|16
1617780300000|2021-04-07 07:25:00|28392|28372|28395|28375|28395.5|28375.5|28391.5|28371.5|6
1617780600000|2021-04-07 07:30:00|28395.5|28375.5|28387.5|28367.5|28397|28377|28387.3|28367.3|18
1617780900000|2021-04-07 07:35:00|28385.5|28365.5|28392.5|28372.5|28392.5|28372.5|28385|28365|14
1617781200000|2021-04-07 07:40:00|28390.5|28370.5|28387.5|28367.5|28390.5|28370.5|28387.1|28367.1|6
1617781500000|2021-04-07 07:45:00|28388|28368|28383|28363|28388|28368|28382.5|28362.5|18
1617781800000|2021-04-07 07:50:00|28383.5|28363.5|28383|28363|28388|28368|28382.5|28362.5|13
1617782100000|2021-04-07 07:55:00|28382.5|28362.5|28383|28363|28383|28363|28382.5|28362.5|4
1617782700000|2021-04-07 08:05:00|28380.5|28360.5|28375.5|28355.5|28380.5|28360.5|28374.7|28354.7|10
1617783000000|2021-04-07 08:10:00|28376|28356|28382.5|28362.5|28382.5|28362.5|28376|28356|16
1617783300000|2021-04-07 08:15:00|28383.5|28363.5|28383|28363|28386|28366|28382.5|28362.5|27
1617783600000|2021-04-07 08:20:00|28381|28361|28382.4|28362.4|28387.5|28367.5|28381|28361|11
1617783900000|2021-04-07 08:25:00|28383|28363|28386|28366|28388|28368|28383|28363|12
1617784200000|2021-04-07 08:30:00|28385.5|28365.5|28383|28363|28385.5|28365.5|28382.7|28362.7|5
1617784500000|2021-04-07 08:35:00|28382.4|28362.4|28381|28361|28383|28363|28380|28360|7
1617784800000|2021-04-07 08:40:00|28380|28360|28378.5|28358.5|28382.3|28362.3|28378|28358|8
1617785100000|2021-04-07 08:45:00|28378|28358|28378|28358|28380.5|28360.5|28378|28358|6
1617785400000|2021-04-07 08:50:00|28379|28359|28378|28358|28381|28361|28378|28358|13
1617785700000|2021-04-07 08:55:00|28378.5|28358.5|28380.5|28360.5|28381|28361|28378.5|28358.5|6
1617786000000|2021-04-07 09:00:00|28383|28363|28378|28358|28383.5|28363.5|28378|28358|6
1617786300000|2021-04-07 09:05:00|28378.8|28358.8|28380.5|28360.5|28380.5|28360.5|28378|28358|5
1617786600000|2021-04-07 09:10:00|28382.3|28362.3|28382.3|28362.3|28383|28363|28382.3|28362.3|4
1617786900000|2021-04-07 09:15:00|28383.5|28363.5|28388|28368|28388|28368|28382.5|28362.5|13
1617787200000|2021-04-07 09:20:00|28387.5|28367.5|28387.3|28367.3|28389|28369|28387.3|28367.3|10
1617787500000|2021-04-07 09:25:00|28382.7|28362.7|28382.5|28362.5|28382.7|28362.7|28382|28362|5
1617787800000|2021-04-07 09:30:00|28382.1|28362.1|28387.5|28367.5|28388|28368|28382.1|28362.1|9
1617788100000|2021-04-07 09:35:00|28388|28368|28383|28363|28388|28368|28382.5|28362.5|10
1617788400000|2021-04-07 09:40:00|28382.5|28362.5|28382.5|28362.5|28385.5|28365.5|28382.5|28362.5|10
1617788700000|2021-04-07 09:45:00|28383|28363|28385.8|28365.8|28386.3|28366.3|28383|28363|7
1617789000000|2021-04-07 09:50:00|28386.3|28366.3|28383.1|28363.1|28387.4|28367.4|28383.1|28363.1|13
1617789300000|2021-04-07 09:55:00|28383.6|28363.6|28388|28368|28389.2|28369.2|28383.6|28363.6|15
1617789600000|2021-04-07 10:00:00|28387.5|28367.5|28388.5|28368.5|28389.7|28369.7|28385|28365|11
1617789900000|2021-04-07 10:05:00|28388|28368|28387.4|28367.4|28388|28368|28387.4|28367.4|4
1617790200000|2021-04-07 10:10:00|28385.8|28365.8|28382.4|28362.4|28385.8|28365.8|28381.2|28361.2|17
1617790800000|2021-04-07 10:20:00|28382.7|28362.7|28382.4|28362.4|28382.7|28362.7|28382.4|28362.4|2
1617791100000|2021-04-07 10:25:00|28382.5|28362.5|28378|28358|28382.5|28362.5|28378|28358|9
1617791400000|2021-04-07 10:30:00|28377.4|28357.4|28375|28355|28377.9|28357.9|28373.9|28353.9|8
1617791700000|2021-04-07 10:35:00|28374.8|28354.8|28372|28352|28374.8|28354.8|28372|28352|2
1617792000000|2021-04-07 10:40:00|28373|28353|28370|28350|28375|28355|28370|28350|7
1617792900000|2021-04-07 10:55:00|28372.4|28352.4|28372.5|28352.5|28372.5|28352.5|28370|28350|3
1617793200000|2021-04-07 11:00:00|28372|28352|28372|28352|28372|28352|28370|28350|4
1617793500000|2021-04-07 11:05:00|28371.5|28351.5|28372|28352|28372|28352|28371.5|28351.5|2
1617793800000|2021-04-07 11:10:00|28371.5|28351.5|28372|28352|28372|28352|28371.5|28351.5|2
1617794100000|2021-04-07 11:15:00|28370.3|28350.3|28367.4|28347.4|28370.3|28350.3|28367.4|28347.4|6
1617794400000|2021-04-07 11:20:00|28369.8|28349.8|28369.8|28349.8|28370|28350|28369.8|28349.8|3
1617794700000|2021-04-07 11:25:00|28367.5|28347.5|28362.4|28342.4|28367.5|28347.5|28362.4|28342.4|6
1617795000000|2021-04-07 11:30:00|28361|28341|28355|28335|28361.5|28341.5|28355|28335|16
1617795600000|2021-04-07 11:40:00|28355.3|28335.3|28355|28335|28356.2|28336.2|28355|28335|3
1617795900000|2021-04-07 11:45:00|28356.3|28336.3|28355|28335|28356.3|28336.3|28355|28335|2
1617796500000|2021-04-07 11:55:00|28357.4|28337.4|28362.5|28342.5|28364.8|28344.8|28357.4|28337.4|8
1617796800000|2021-04-07 12:00:00|28363|28343|28399.3|28364.3|28403.6|28368.6|28363|28343|29
1617797100000|2021-04-07 12:05:00|28396.8|28361.8|28384.5|28349.5|28397.8|28362.8|28382.5|28345|17
1617797400000|2021-04-07 12:10:00|28387.5|28352.5|28385|28365|28387.5|28365|28384.8|28352.5|4
1617797700000|2021-04-07 12:15:00|28385.8|28365.8|28385|28365|28389.9|28369.9|28385|28365|4
1617798000000|2021-04-07 12:20:00|28375.5|28355.5|28373|28353|28377.8|28357.8|28373|28353|5
1617798300000|2021-04-07 12:25:00|28373.5|28353.5|28378|28358|28378|28358|28372.4|28352.4|11
1617798600000|2021-04-07 12:30:00|28377.3|28357.3|28372.4|28352.4|28378|28358|28372.4|28352.4|8
1617798900000|2021-04-07 12:35:00|28372.5|28352.5|28372.4|28352.4|28375.8|28355.8|28372.4|28352.4|6
1617799200000|2021-04-07 12:40:00|28371.8|28351.8|28375|28355|28375|28355|28371.3|28351.3|7
1617799800000|2021-04-07 12:50:00|28375.3|28355.3|28380|28360|28382.5|28362.5|28375.3|28355.3|10
1617800100000|2021-04-07 12:55:00|28377.4|28357.4|28377.4|28357.4|28380|28360|28377.4|28357.4|8
1617800400000|2021-04-07 13:00:00|28377.5|28357.5|28379.3|28359.3|28382.5|28362.5|28377.5|28357.5|17
1617800700000|2021-04-07 13:05:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1617801600000|2021-04-07 13:20:00|28378.8|28358.8|28377.9|28357.9|28378.8|28358.8|28377.1|28357.1|4
1617801900000|2021-04-07 13:25:00|28378.8|28358.8|28374.5|28354.5|28379.5|28359.5|28373.5|28353.5|13
1617802200000|2021-04-07 13:30:00|28374|28354|28373.8|28353.8|28374|28354|28371|28351|10
1617802500000|2021-04-07 13:35:00|28372.7|28352.7|28372.9|28352.9|28372.9|28352.9|28372.7|28352.7|2
1617802800000|2021-04-07 13:40:00|28369.2|28349.2|28368.5|28348.5|28369.2|28349.2|28367|28347|16
1617803100000|2021-04-07 13:45:00|28369|28349|28367.2|28347.2|28369|28349|28367.2|28347.2|3
1617803400000|2021-04-07 13:50:00|28367.7|28347.7|28367.7|28347.7|28367.7|28347.7|28367.7|28347.7|1
1617803700000|2021-04-07 13:55:00|28365|28345|28365.5|28345.5|28365.5|28345.5|28365|28345|2
1617804000000|2021-04-07 14:00:00|28366|28346|28372|28352|28375.5|28355.5|28366|28346|7
1617804600000|2021-04-07 14:10:00|28367.9|28347.9|28372|28352|28372|28352|28367.9|28347.9|8
1617804900000|2021-04-07 14:15:00|28372.5|28352.5|28372|28352|28372.5|28352.5|28372|28352|4
1617805200000|2021-04-07 14:20:00|28370|28350|28368|28348|28370.5|28350.5|28367.5|28347.5|14
1617805500000|2021-04-07 14:25:00|28367.9|28347.9|28369.4|28349.4|28370.9|28350.9|28367.1|28347.1|7
1617806400000|2021-04-07 14:40:00|28371.1|28351.1|28371.1|28351.1|28371.1|28351.1|28371.1|28351.1|1
1617806700000|2021-04-07 14:45:00|28371.4|28351.4|28372.5|28352.5|28372.5|28352.5|28370.5|28350.5|12
1617807000000|2021-04-07 14:50:00|28367.5|28347.5|28371.6|28351.6|28379|28359|28367.1|28347.1|48
1617807300000|2021-04-07 14:55:00|28372.1|28352.1|28372|28352|28374|28354|28370.5|28350.5|12
1617807600000|2021-04-07 15:00:00|28372.7|28352.7|28372|28352|28372.7|28352.7|28370.4|28350.4|9
1617807900000|2021-04-07 15:05:00|28372.5|28352.5|28373.3|28353.3|28374|28354|28371.5|28351.5|6
1617808200000|2021-04-07 15:10:00|28372.5|28352.5|28373.2|28353.2|28373.2|28353.2|28372.5|28352.5|4
1617808500000|2021-04-07 15:15:00|28376.4|28356.4|28377|28357|28377.7|28357.7|28371.8|28351.8|13
1617808800000|2021-04-07 15:20:00|28376|28356|28376.5|28356.5|28376.5|28356.5|28375.9|28355.9|4
1617809100000|2021-04-07 15:25:00|28377|28357|28377.9|28357.9|28377.9|28357.9|28377|28357|3
1617809400000|2021-04-07 15:30:00|28378.4|28358.4|28379.2|28359.2|28383.3|28363.3|28377.9|28357.9|9
1617809700000|2021-04-07 15:35:00|28377.9|28357.9|28377.5|28357.5|28377.9|28357.9|28377.5|28357.5|2
1617810000000|2021-04-07 15:40:00|28378.8|28358.8|28380|28360|28380|28360|28378.8|28358.8|2
1617810900000|2021-04-07 15:55:00|28380.3|28360.3|28384.8|28364.8|28384.8|28364.8|28380.3|28360.3|4
1617811200000|2021-04-07 16:00:00|28384.3|28364.3|28384.3|28364.3|28384.7|28364.7|28384.3|28364.3|3
1617811500000|2021-04-07 16:05:00|28377.6|28357.6|28380|28360|28380|28360|28377.6|28357.6|2
1617812100000|2021-04-07 16:15:00|28380.3|28360.3|28380.3|28360.3|28380.3|28360.3|28380.3|28360.3|1
1617812700000|2021-04-07 16:25:00|28380.8|28360.8|28380.3|28360.3|28380.8|28360.8|28380.3|28360.3|2
1617813000000|2021-04-07 16:30:00|28380.1|28360.1|28380.5|28360.5|28380.5|28360.5|28380.1|28360.1|3
1617813900000|2021-04-07 16:45:00|28381|28361|28381|28361|28381|28361|28381|28361|1
1617818100000|2021-04-07 17:55:00|28382|28362|28380|28360|28389|28363|28377.5|28351|6
1617818400000|2021-04-07 18:00:00|28382|28362|28381.5|28361.5|28384|28364|28381.5|28361.5|6
1617818700000|2021-04-07 18:05:00|28382|28362|28381.5|28361.5|28383|28363|28381.5|28361.5|17
1617819000000|2021-04-07 18:10:00|28380.5|28360.5|28378.8|28358.8|28380.5|28360.5|28378.3|28358.3|3
1617819600000|2021-04-07 18:20:00|28379.8|28359.8|28377.8|28357.8|28382.8|28362.8|28377.5|28357.5|8
1617819900000|2021-04-07 18:25:00|28377.5|28357.5|28381.5|28361.5|28382.5|28362.5|28377.5|28357.5|10
1617820200000|2021-04-07 18:30:00|28382.5|28362.5|28384|28364|28384|28364|28382.5|28362.5|3
1617821400000|2021-04-07 18:50:00|28383.5|28363.5|28383.5|28363.5|28383.5|28363.5|28381.5|28361.5|8
1617822000000|2021-04-07 19:00:00|28384|28364|28393|28373|28393|28373|28384|28364|11
1617822300000|2021-04-07 19:05:00|28392.5|28372.5|28392.5|28372.5|28392.8|28372.8|28390|28370|11
1617822600000|2021-04-07 19:10:00|28393|28373|28394|28374|28394|28374|28393|28373|3
1617823200000|2021-04-07 19:20:00|28392.8|28372.8|28386|28366|28392.8|28372.8|28385.5|28365.5|30
1617823500000|2021-04-07 19:25:00|28387.5|28367.5|28388|28368|28388.7|28368.7|28387.5|28367.5|5
1617823800000|2021-04-07 19:30:00|28388.5|28368.5|28383|28363|28388.5|28368.5|28383|28363|4
1617824100000|2021-04-07 19:35:00|28382.5|28362.5|28390.5|28370.5|28392.5|28372.5|28378.5|28358.5|15
1617824400000|2021-04-07 19:40:00|28390|28370|28390.5|28370.5|28390.5|28370.5|28390|28370|2
1617824700000|2021-04-07 19:45:00|28391|28371|28391|28371|28391.5|28371.5|28391|28371|3
1617825000000|2021-04-07 19:50:00|28391.5|28371.5|28391|28371|28391.5|28371.5|28391|28371|2
1617845400000|2021-04-08 01:30:00|28382.5|28362.5|28377.8|28357.8|28382.5|28362.5|28377.8|28357.8|11
1617845700000|2021-04-08 01:35:00|28378.3|28358.3|28378|28358|28378.5|28358.5|28378|28358|4
1617846000000|2021-04-08 01:40:00|28377.5|28357.5|28377.5|28357.5|28378.5|28358.5|28377|28357|9
1617846300000|2021-04-08 01:45:00|28378.5|28358.5|28376|28356|28378.5|28358.5|28373|28353|21
1617846600000|2021-04-08 01:50:00|28376.5|28356.5|28378.4|28358.4|28386.7|28366.7|28375.5|28355.5|28
1617846900000|2021-04-08 01:55:00|28378.3|28358.3|28380.5|28360.5|28383.5|28363.5|28378.3|28358.3|19
1617847200000|2021-04-08 02:00:00|28381|28361|28382.5|28362.5|28382.5|28362.5|28377.8|28357.8|13
1617847800000|2021-04-08 02:10:00|28384|28364|28385|28365|28386|28366|28384|28364|4
1617848100000|2021-04-08 02:15:00|28385.5|28365.5|28390.5|28370.5|28392.5|28372.5|28385.5|28365.5|10
1617848400000|2021-04-08 02:20:00|28390|28370|28397.5|28377.5|28398|28378|28387.5|28367.5|17
1617848700000|2021-04-08 02:25:00|28397|28377|28395|28375|28397.3|28377.3|28393|28373|11
1617849000000|2021-04-08 02:30:00|28392.8|28372.8|28392.8|28372.8|28397.2|28377.2|28390.5|28370.5|21
1617849300000|2021-04-08 02:35:00|28392.5|28372.5|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|10
1617849600000|2021-04-08 02:40:00|28386.6|28366.6|28385|28365|28387|28367|28384|28364|8
1617849900000|2021-04-08 02:45:00|28386.7|28366.7|28377.5|28357.5|28387|28367|28377.5|28357.5|17
1617850200000|2021-04-08 02:50:00|28377|28357|28376.5|28356.5|28382|28362|28374|28354|20
1617850500000|2021-04-08 02:55:00|28373.5|28353.5|28372.8|28352.8|28375.7|28355.7|28371.5|28351.5|11
1617850800000|2021-04-08 03:00:00|28373.3|28353.3|28370.5|28350.5|28373.5|28353.5|28361.5|28341.5|39
1617851100000|2021-04-08 03:05:00|28370|28350|28370|28350|28370|28350|28370|28350|1
1617851400000|2021-04-08 03:10:00|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|1
1617851700000|2021-04-08 03:15:00|28367.5|28347.5|28372.5|28352.5|28372.5|28352.5|28367.5|28347.5|11
1617852000000|2021-04-08 03:20:00|28371.6|28351.6|28372.5|28352.5|28372.5|28352.5|28371.6|28351.6|6
1617852300000|2021-04-08 03:25:00|28371.6|28351.6|28372.5|28352.5|28372.5|28352.5|28371.6|28351.6|4
1617852600000|2021-04-08 03:30:00|28371.6|28351.6|28371.6|28351.6|28372.5|28352.5|28371.6|28351.6|5
1617852900000|2021-04-08 03:35:00|28372.5|28352.5|28378.5|28358.5|28379|28359|28372.5|28352.5|7
1617853200000|2021-04-08 03:40:00|28379|28359|28383|28363|28383|28363|28377.6|28357.6|10
1617853500000|2021-04-08 03:45:00|28383.5|28363.5|28383|28363|28383.5|28363.5|28383|28363|2
1617853800000|2021-04-08 03:50:00|28378|28358|28378.5|28358.5|28379|28359|28377.5|28357.5|7
1617854400000|2021-04-08 04:00:00|28383|28363|28378.3|28358.3|28383.1|28363.1|28378|28358|12
1617854700000|2021-04-08 04:05:00|28378.8|28358.8|28383|28363|28383.1|28363.1|28378.3|28358.3|8
1617855000000|2021-04-08 04:10:00|28383.3|28363.3|28383|28363|28383.3|28363.3|28383|28363|2
1617855300000|2021-04-08 04:15:00|28382|28362|28382.5|28362.5|28382.5|28362.5|28382|28362|2
1617855600000|2021-04-08 04:20:00|28383|28363|28384|28364|28384|28364|28383|28363|2
1617855900000|2021-04-08 04:25:00|28383.1|28363.1|28383.5|28363.5|28383.5|28363.5|28383.1|28363.1|2
1617856200000|2021-04-08 04:30:00|28384|28364|28384|28364|28384|28364|28384|28364|1
1617856800000|2021-04-08 04:40:00|28386|28366|28386|28366|28388|28368|28386|28366|5
1617857400000|2021-04-08 04:50:00|28383.3|28363.3|28383.3|28363.3|28383.3|28363.3|28383.3|28363.3|1
1617857700000|2021-04-08 04:55:00|28383.8|28363.8|28376.8|28356.8|28383.8|28363.8|28376|28356|5
1617858000000|2021-04-08 05:00:00|28377.2|28357.2|28378|28358|28382.5|28362.5|28377.2|28357.2|12
1617858300000|2021-04-08 05:05:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617858600000|2021-04-08 05:10:00|28378|28358|28377|28357|28378.5|28358.5|28377|28357|7
1617858900000|2021-04-08 05:15:00|28377.5|28357.5|28377.2|28357.2|28377.5|28357.5|28375|28355|5
1617859200000|2021-04-08 05:20:00|28377.5|28357.5|28373|28353|28377.5|28357.5|28373|28353|3
1617859500000|2021-04-08 05:25:00|28377.5|28357.5|28377.5|28357.5|28378|28358|28377.1|28357.1|5
1617859800000|2021-04-08 05:30:00|28373|28353|28375.5|28355.5|28375.5|28355.5|28373|28353|4
1617860400000|2021-04-08 05:40:00|28377.2|28357.2|28375.5|28355.5|28377.8|28357.8|28375|28355|10
1617860700000|2021-04-08 05:45:00|28377.2|28357.2|28377.5|28357.5|28377.5|28357.5|28377.2|28357.2|2
1617861000000|2021-04-08 05:50:00|28378.5|28358.5|28379.5|28359.5|28383.3|28363.3|28375.5|28355.5|21
1617861300000|2021-04-08 05:55:00|28379|28359|28377|28357|28381|28361|28377|28357|9
1617861600000|2021-04-08 06:00:00|28377.5|28357.5|28381.5|28361.5|28381.5|28361.5|28377.5|28357.5|6
1617861900000|2021-04-08 06:05:00|28381.3|28361.3|28382.5|28362.5|28383|28363|28378.5|28358.5|23
1617862200000|2021-04-08 06:10:00|28383.5|28363.5|28378|28358|28383.5|28363.5|28377.8|28357.8|8
1617862500000|2021-04-08 06:15:00|28373.3|28353.3|28373|28353|28373.4|28353.4|28372.5|28352.5|5
1617862800000|2021-04-08 06:20:00|28373.5|28353.5|28376|28356|28378|28358|28373.5|28353.5|16
1617863100000|2021-04-08 06:25:00|28376.5|28356.5|28377.5|28357.5|28377.5|28357.5|28376.5|28356.5|4
1617863400000|2021-04-08 06:30:00|28378|28358|28378.5|28358.5|28382|28362|28378|28358|15
1617863700000|2021-04-08 06:35:00|28379|28359|28381|28361|28381.5|28361.5|28379|28359|6
1617864000000|2021-04-08 06:40:00|28381.5|28361.5|28382.5|28362.5|28383.5|28363.5|28381.5|28361.5|6
1617864300000|2021-04-08 06:45:00|28382|28362|28381|28361|28382.5|28362.5|28379|28359|10
1617864600000|2021-04-08 06:50:00|28380|28360|28381.3|28361.3|28383.5|28363.5|28378|28358|9
1617864900000|2021-04-08 06:55:00|28379.3|28359.3|28379.5|28359.5|28379.5|28359.5|28377.1|28357.1|8
1617865200000|2021-04-08 07:00:00|28380.5|28360.5|28379|28359|28383.9|28363.9|28379|28359|13
1617865500000|2021-04-08 07:05:00|28378.5|28358.5|28372.5|28352.5|28378.5|28358.5|28371.3|28351.3|15
1617865800000|2021-04-08 07:10:00|28375.8|28355.8|28377.3|28357.3|28377.6|28357.6|28375.3|28355.3|12
1617866100000|2021-04-08 07:15:00|28377.5|28357.5|28378|28358|28378|28358|28377.5|28357.5|2
1617866400000|2021-04-08 07:20:00|28377.5|28357.5|28382.5|28362.5|28382.6|28362.6|28377.5|28357.5|12
1617866700000|2021-04-08 07:25:00|28383|28363|28387.5|28367.5|28387.5|28367.5|28383|28363|3
1617867000000|2021-04-08 07:30:00|28388.4|28368.4|28387.5|28367.5|28388.4|28368.4|28387|28367|5
1617867300000|2021-04-08 07:35:00|28387.3|28367.3|28387.3|28367.3|28387.3|28367.3|28387|28367|3
1617867900000|2021-04-08 07:45:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1617868500000|2021-04-08 07:55:00|28388|28368|28387.5|28367.5|28388|28368|28387.1|28367.1|5
1617868800000|2021-04-08 08:00:00|28387|28367|28391.5|28371.5|28392.5|28372.5|28384.5|28364.5|11
1617869100000|2021-04-08 08:05:00|28391.6|28371.6|28390|28370|28391.6|28371.6|28386.2|28366.2|11
1617869400000|2021-04-08 08:10:00|28390.5|28370.5|28390.5|28370.5|28391.5|28371.5|28390.5|28370.5|3
1617869700000|2021-04-08 08:15:00|28389.3|28369.3|28391.8|28371.8|28392|28372|28387.5|28367.5|9
1617870000000|2021-04-08 08:20:00|28391.1|28371.1|28390.3|28370.3|28391.1|28371.1|28389.5|28369.5|6
1617870300000|2021-04-08 08:25:00|28392.4|28372.4|28395|28375|28395|28375|28392.4|28372.4|2
1617870600000|2021-04-08 08:30:00|28393.4|28373.4|28400.3|28380.3|28400.3|28380.3|28393.4|28373.4|6
1617870900000|2021-04-08 08:35:00|28398|28378|28400.3|28380.3|28402.2|28382.2|28397.4|28377.4|6
1617871800000|2021-04-08 08:50:00|28401.9|28381.9|28400.5|28380.5|28401.9|28381.9|28400.5|28380.5|3
1617872100000|2021-04-08 08:55:00|28400|28380|28402.5|28382.5|28403|28383|28400|28380|5
1617872400000|2021-04-08 09:00:00|28403|28383|28398.2|28378.2|28403|28383|28398.2|28378.2|7
1617872700000|2021-04-08 09:05:00|28397.7|28377.7|28400|28380|28400.9|28380.9|28395|28375|12
1617873000000|2021-04-08 09:10:00|28402.7|28382.7|28408|28388|28408|28388|28400|28380|17
1617873300000|2021-04-08 09:15:00|28407.5|28387.5|28407.5|28387.5|28408|28388|28404.5|28384.5|9
1617873600000|2021-04-08 09:20:00|28408|28388|28410|28390|28410.5|28390.5|28407.5|28387.5|5
1617873900000|2021-04-08 09:25:00|28410.3|28390.3|28410|28390|28410.3|28390.3|28410|28390|2
1617874200000|2021-04-08 09:30:00|28408.8|28388.8|28410|28390|28410.5|28390.5|28407.4|28387.4|7
1617874800000|2021-04-08 09:40:00|28410.3|28390.3|28410.3|28390.3|28410.3|28390.3|28410.3|28390.3|1
1617875400000|2021-04-08 09:50:00|28410|28390|28410|28390|28410|28390|28408.9|28388.9|3
1617876000000|2021-04-08 10:00:00|28407.4|28387.4|28401.5|28381.5|28407.4|28387.4|28401.5|28381.5|4
1617876300000|2021-04-08 10:05:00|28402|28382|28402.4|28382.4|28403.7|28383.7|28402|28382|8
1617876600000|2021-04-08 10:10:00|28400|28380|28400.3|28380.3|28400.5|28380.5|28400|28380|4
1617877200000|2021-04-08 10:20:00|28400|28380|28395.3|28375.3|28400|28380|28395.3|28375.3|4
1617877500000|2021-04-08 10:25:00|28397.4|28377.4|28400|28380|28401.2|28381.2|28397.4|28377.4|5
1617877800000|2021-04-08 10:30:00|28400.5|28380.5|28400|28380|28400.5|28380.5|28400|28380|2
1617878100000|2021-04-08 10:35:00|28400.3|28380.3|28400.3|28380.3|28400.3|28380.3|28400.3|28380.3|1
1617878700000|2021-04-08 10:45:00|28399.5|28379.5|28399.5|28379.5|28399.5|28379.5|28399.5|28379.5|1
1617879000000|2021-04-08 10:50:00|28401.2|28381.2|28402|28382|28402|28382|28401.2|28381.2|2
1617879300000|2021-04-08 10:55:00|28402.7|28382.7|28405.3|28385.3|28405.5|28385.5|28402.7|28382.7|7
1617879600000|2021-04-08 11:00:00|28406.3|28386.3|28413|28393|28413|28393|28406.3|28386.3|5
1617879900000|2021-04-08 11:05:00|28412.8|28392.8|28420.8|28385.8|28422.5|28394.5|28412.8|28385.8|7
1617880200000|2021-04-08 11:10:00|28406.1|28386.1|28405.3|28385.3|28406.1|28386.1|28402.8|28382.8|12
1617880500000|2021-04-08 11:15:00|28405|28385|28405|28385|28405|28385|28402.4|28382.4|4
1617880800000|2021-04-08 11:20:00|28402.4|28382.4|28405.3|28385.3|28405.3|28385.3|28402.4|28382.4|12
1617881100000|2021-04-08 11:25:00|28405.8|28385.8|28410.3|28390.3|28412.5|28392.5|28405.8|28385.8|18
1617881400000|2021-04-08 11:30:00|28408|28388|28410|28390|28413|28393|28407.4|28387.4|24
1617882600000|2021-04-08 11:50:00|28407.4|28387.4|28410.9|28390.9|28412.2|28392.2|28407.4|28387.4|7
1617882900000|2021-04-08 11:55:00|28411.5|28391.5|28408|28388|28412|28392|28407.5|28387.5|13
1617883200000|2021-04-08 12:00:00|28409|28389|28407.4|28387.4|28413|28393|28407.4|28387.4|11
1617883500000|2021-04-08 12:05:00|28408.7|28388.7|28400|28380|28411.8|28391.8|28400|28380|15
1617883800000|2021-04-08 12:10:00|28397.5|28377.5|28397.4|28377.4|28400|28380|28397.4|28377.4|9
1617884100000|2021-04-08 12:15:00|28395.5|28375.5|28397.8|28377.8|28402.5|28382.5|28395|28375|27
1617884400000|2021-04-08 12:20:00|28395.5|28375.5|28395.3|28375.3|28396.7|28376.7|28395|28375|5
1617884700000|2021-04-08 12:25:00|28395.5|28375.5|28395|28375|28395.5|28375.5|28395|28375|2
1617885000000|2021-04-08 12:30:00|28393|28373|28392.4|28372.4|28393|28373|28391.4|28371.4|15
1617885600000|2021-04-08 12:40:00|28393|28373|28395.5|28375.5|28396.8|28376.8|28391.9|28371.9|9
1617885900000|2021-04-08 12:45:00|28395|28375|28395.3|28375.3|28395.3|28375.3|28395|28375|2
1617886800000|2021-04-08 13:00:00|28395.4|28375.4|28397.5|28377.5|28397.5|28377.5|28395|28375|5
1617887400000|2021-04-08 13:10:00|28398.5|28378.5|28397.1|28377.1|28398.5|28378.5|28397.1|28377.1|3
1617888000000|2021-04-08 13:20:00|28392.2|28372.2|28395.9|28375.9|28395.9|28375.9|28392.1|28372.1|12
1617888600000|2021-04-08 13:30:00|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|28395.9|28375.9|3
1617888900000|2021-04-08 13:35:00|28399.6|28379.6|28399.6|28379.6|28399.6|28379.6|28399.6|28379.6|1
1617890100000|2021-04-08 13:55:00|28407.1|28372.1|28407.1|28372.1|28407.1|28372.1|28407.1|28372.1|1
1617890400000|2021-04-08 14:00:00|28406.9|28371.9|28404.6|28369.6|28406.9|28371.9|28404.6|28369.6|2
1617890700000|2021-04-08 14:05:00|28404.9|28369.9|28406.4|28386.4|28407.6|28387.6|28404.9|28369.9|19
1617891000000|2021-04-08 14:10:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28406.9|28386.9|3
1617891300000|2021-04-08 14:15:00|28409|28389|28423.5|28388.5|28424|28401.9|28409|28387.3|21
1617891600000|2021-04-08 14:20:00|28425.5|28390.5|28420.2|28385.2|28426.8|28391.8|28420|28385|12
1617891900000|2021-04-08 14:25:00|28415.5|28395.5|28414.3|28394.3|28426.8|28395.5|28414.3|28390|5
1617892200000|2021-04-08 14:30:00|28422.5|28387.5|28422.5|28387.5|28422.5|28393.5|28411.2|28387.5|5
1617892500000|2021-04-08 14:35:00|28421.8|28386.8|28430|28395|28430|28398.2|28411.2|28386.8|7
1617892800000|2021-04-08 14:40:00|28431.5|28396.5|28430.9|28395.9|28433.7|28398.7|28430|28395|9
1617893100000|2021-04-08 14:45:00|28432.5|28397.5|28433.7|28398.7|28434.2|28399.2|28430.9|28395.9|6
1617893400000|2021-04-08 14:50:00|28423.9|28403.9|28430.2|28395.2|28436.3|28408.8|28423.9|28395.2|17
1617894000000|2021-04-08 15:00:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1617894600000|2021-04-08 15:10:00|28417.1|28397.1|28417.1|28382.1|28417.1|28397.1|28411.1|28376.1|6
1617894900000|2021-04-08 15:15:00|28419.6|28384.6|28419.6|28384.6|28422.1|28393.1|28412.1|28384.6|7
1617895200000|2021-04-08 15:20:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28419.6|28384.6|3
1617895500000|2021-04-08 15:25:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1617895800000|2021-04-08 15:30:00|28424.6|28389.6|28422.1|28387.1|28424.6|28389.6|28422.1|28387.1|2
1617897600000|2021-04-08 16:00:00|28413.1|28393.1|28427.1|28392.1|28427.1|28398.4|28413.1|28387.1|7
1617897900000|2021-04-08 16:05:00|28417.1|28397.1|28422.1|28402.1|28427.1|28402.1|28417.1|28392.1|3
1617898200000|2021-04-08 16:10:00|28420.8|28400.8|28422.1|28387.1|28427.1|28400.8|28417.1|28387.1|4
1617898500000|2021-04-08 16:15:00|28422|28402|28422.1|28387.1|28427.1|28402.1|28422|28387.1|9
1617898800000|2021-04-08 16:20:00|28412.1|28392.1|28422.1|28387.1|28422.1|28392.1|28412.1|28387.1|2
1617899100000|2021-04-08 16:25:00|28412.1|28392.1|28413.4|28393.4|28413.4|28393.4|28412.1|28392.1|2
1617899400000|2021-04-08 16:30:00|28412.1|28392.1|28412.1|28392.1|28417.1|28392.1|28407.2|28382.1|5
1617899700000|2021-04-08 16:35:00|28409.6|28389.6|28412|28392|28412|28392|28409.6|28389.6|3
1617900000000|2021-04-08 16:40:00|28412.4|28392.4|28432.1|28397.1|28432.1|28407|28412.4|28387.1|18
1617900300000|2021-04-08 16:45:00|28422.4|28402.4|28427.1|28392.1|28427.1|28402.4|28422.1|28392|4
1617900900000|2021-04-08 16:55:00|28417.4|28397.4|28427.1|28392.1|28427.1|28397.4|28417.1|28392.1|3
1617901800000|2021-04-08 17:10:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1617905400000|2021-04-08 18:10:00|28417.1|28397.1|28417.1|28397.1|28417.1|28397.1|28417.1|28397.1|1
1617905700000|2021-04-08 18:15:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1617906000000|2021-04-08 18:20:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1617909000000|2021-04-08 19:10:00|28423.3|28388.3|28425.5|28390.5|28425.5|28390.5|28423.3|28388.3|2
1617909300000|2021-04-08 19:15:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1617909600000|2021-04-08 19:20:00|28421.8|28386.8|28420.5|28385.5|28421.8|28386.8|28420.5|28385.5|2
1617909900000|2021-04-08 19:25:00|28418|28383|28415.5|28380.5|28418|28383|28415.5|28380.5|2
1617910800000|2021-04-08 19:40:00|28417.8|28382.8|28420.5|28385.5|28420.5|28385.5|28417.8|28382.8|2
1617911100000|2021-04-08 19:45:00|28420.3|28385.3|28420.3|28385.3|28420.5|28385.5|28420|28385|5
1617911400000|2021-04-08 19:50:00|28421.3|28386.3|28418.3|28383.3|28421.9|28386.9|28418.3|28383.3|5
1617911700000|2021-04-08 19:55:00|28412.5|28377.5|28415.5|28380.5|28415.5|28380.5|28412.5|28377.5|4
1617912000000|2021-04-08 20:00:00|28415|28380|28415|28380|28415|28380|28415|28380|1
1617931800000|2021-04-09 01:30:00|28383.3|28363.3|28390|28370|28390.5|28370.5|28383|28363|11
1617932100000|2021-04-09 01:35:00|28389.5|28369.5|28390.5|28370.5|28392.5|28372.5|28388.4|28368.4|10
1617932400000|2021-04-09 01:40:00|28397.5|28362.5|28392.5|28372.5|28398|28372.9|28385.5|28362.5|23
1617932700000|2021-04-09 01:45:00|28392.3|28372.3|28395|28375|28396|28376|28389.3|28369.3|13
1617933000000|2021-04-09 01:50:00|28399|28379|28400|28380|28400.5|28380.5|28395.3|28375.3|9
1617933300000|2021-04-09 01:55:00|28399.5|28379.5|28395|28375|28399.5|28379.5|28390|28370|22
1617933600000|2021-04-09 02:00:00|28394|28374|28394|28374|28394|28374|28389.5|28369.5|17
1617933900000|2021-04-09 02:05:00|28393.5|28373.5|28393|28373|28397.5|28377.5|28389.2|28369.2|51
1617934200000|2021-04-09 02:10:00|28392.1|28372.1|28394|28374|28394.5|28374.5|28392.1|28372.1|12
1617934500000|2021-04-09 02:15:00|28394.5|28374.5|28388|28368|28398|28378|28387.5|28367.5|37
1617934800000|2021-04-09 02:20:00|28387.5|28367.5|28384.5|28364.5|28387.5|28367.5|28383.5|28363.5|20
1617935100000|2021-04-09 02:25:00|28386|28366|28383.8|28363.8|28389|28369|28382.8|28362.8|20
1617935400000|2021-04-09 02:30:00|28384.3|28364.3|28383.5|28363.5|28384.3|28364.3|28382.6|28362.6|5
1617935700000|2021-04-09 02:35:00|28382.6|28362.6|28384|28364|28387.5|28367.5|28382.6|28362.6|34
1617936000000|2021-04-09 02:40:00|28384.5|28364.5|28388|28368|28388|28368|28384.5|28364.5|9
1617936300000|2021-04-09 02:45:00|28387.5|28367.5|28397.5|28362.5|28397.5|28373|28387.1|28362.5|17
1617936600000|2021-04-09 02:50:00|28387.8|28367.8|28393.5|28373.5|28397.5|28373.5|28387.8|28362.5|13
1617936900000|2021-04-09 02:55:00|28393|28373|28397.8|28377.8|28399.6|28379.6|28391.6|28371.6|19
1617937200000|2021-04-09 03:00:00|28398.3|28378.3|28401|28381|28404.3|28384.3|28397.5|28377.5|18
1617937800000|2021-04-09 03:10:00|28401.5|28381.5|28401|28381|28407.5|28381.5|28401|28372.5|3
1617938100000|2021-04-09 03:15:00|28403.5|28383.5|28402.6|28382.6|28412.8|28386.3|28398|28377.8|23
1617938400000|2021-04-09 03:20:00|28402.5|28382.5|28412.5|28377.5|28412.5|28386.7|28397.6|28377.5|25
1617938700000|2021-04-09 03:25:00|28413|28378|28412.5|28377.5|28413|28388|28406.7|28377.5|8
1617939600000|2021-04-09 03:40:00|28402.8|28382.8|28402.5|28382.5|28402.8|28382.8|28402.5|28382.5|2
1617939900000|2021-04-09 03:45:00|28403|28383|28403|28383|28403|28383|28402.5|28382.5|3
1617940200000|2021-04-09 03:50:00|28402.5|28382.5|28397|28377|28403|28383|28396|28376|13
1617940500000|2021-04-09 03:55:00|28396.5|28376.5|28396|28376|28397.5|28377.5|28396|28376|4
1617940800000|2021-04-09 04:00:00|28395.5|28375.5|28401|28381|28401|28381|28395.5|28375.5|15
1617941100000|2021-04-09 04:05:00|28398.5|28378.5|28399|28379|28399|28379|28398.5|28378.5|2
1617942600000|2021-04-09 04:30:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1617943200000|2021-04-09 04:40:00|28401|28381|28407.5|28372.5|28407.5|28381|28401|28372.5|2
1617943800000|2021-04-09 04:50:00|28398.3|28378.3|28397.5|28377.5|28398.3|28378.3|28397.5|28377.5|3
1617944100000|2021-04-09 04:55:00|28397|28377|28399.5|28379.5|28401.8|28381.8|28397|28377|7
1617945000000|2021-04-09 05:10:00|28401.8|28381.8|28402.5|28382.5|28402.5|28382.5|28401.8|28381.8|3
1617945600000|2021-04-09 05:20:00|28403.5|28383.5|28409.1|28389.1|28409.6|28389.6|28403.5|28383.5|10
1617945900000|2021-04-09 05:25:00|28410.6|28390.6|28427.5|28407.5|28432.5|28408.1|28410.6|28390.6|38
1617946200000|2021-04-09 05:30:00|28427|28407|28426.6|28406.6|28433|28413|28426.5|28406.5|16
1617946500000|2021-04-09 05:35:00|28427|28407|28422.5|28402.5|28427|28407|28419.7|28399.7|31
1617946800000|2021-04-09 05:40:00|28423|28403|28424|28404|28429|28409|28423|28403|22
1617947100000|2021-04-09 05:45:00|28423.5|28403.5|28434.8|28414.8|28435.5|28415.5|28420.5|28400.5|22
1617947400000|2021-04-09 05:50:00|28433.8|28413.8|28427.5|28407.5|28436.5|28414.7|28427|28401.5|15
1617947700000|2021-04-09 05:55:00|28430|28395|28418|28398|28430.5|28404.3|28418|28388.5|43
1617948000000|2021-04-09 06:00:00|28418.5|28398.5|28417.5|28397.5|28419|28399|28411|28391|43
1617948300000|2021-04-09 06:05:00|28416|28396|28419.5|28399.5|28421.5|28401.5|28413.5|28393.5|24
1617948600000|2021-04-09 06:10:00|28419|28399|28420|28400|28422.5|28402.5|28418|28398|45
1617948900000|2021-04-09 06:15:00|28420.5|28400.5|28414|28394|28420.5|28400.5|28412.5|28392.5|26
1617949200000|2021-04-09 06:20:00|28415|28395|28413|28393|28417.5|28397.5|28413|28393|18
1617949500000|2021-04-09 06:25:00|28414|28394|28416|28396|28416|28396|28410|28390|7
1617949800000|2021-04-09 06:30:00|28417|28397|28427.9|28407.9|28429.8|28409.8|28417|28397|46
1617950100000|2021-04-09 06:35:00|28428.5|28408.5|28430|28410|28432.5|28412.5|28427.7|28407.7|34
1617950400000|2021-04-09 06:40:00|28430.5|28410.5|28430.5|28410.5|28431|28411|28430.5|28410.5|3
1617950700000|2021-04-09 06:45:00|28431.5|28411.5|28430|28410|28433.3|28413.3|28428|28408|22
1617951000000|2021-04-09 06:50:00|28430.5|28410.5|28427.5|28407.5|28435.5|28410.5|28427.5|28400|5
1617951300000|2021-04-09 06:55:00|28427.3|28407.3|28428|28408|28428|28408|28427.3|28407.3|3
1617951600000|2021-04-09 07:00:00|28429|28409|28427.5|28407.5|28430.5|28410.5|28427.5|28407.5|8
1617952200000|2021-04-09 07:10:00|28428|28408|28437.5|28402.5|28444.7|28418.3|28428|28402|18
1617952500000|2021-04-09 07:15:00|28438|28403|28432.5|28412.5|28438|28414|28428|28400|25
1617952800000|2021-04-09 07:20:00|28434|28414|28430|28410|28434|28414|28430|28410|13
1617953100000|2021-04-09 07:25:00|28430.5|28410.5|28430.5|28410.5|28430.5|28410.5|28430.5|28410.5|1
1617953400000|2021-04-09 07:30:00|28428.3|28408.3|28437.5|28402.5|28437.5|28410.5|28427.5|28402|7
1617953700000|2021-04-09 07:35:00|28431.7|28411.7|28442.5|28407.5|28442.5|28416.5|28431.7|28407.5|6
1617954000000|2021-04-09 07:40:00|28431.1|28411.1|28437.5|28402.5|28437.5|28411.1|28430.5|28402.5|3
1617954300000|2021-04-09 07:45:00|28427.8|28407.8|28432.5|28397.5|28432.5|28407.8|28422.8|28397.5|7
1617954900000|2021-04-09 07:55:00|28433|28398|28425.5|28405.5|28433|28405.5|28423|28398|4
1617955200000|2021-04-09 08:00:00|28423|28403|28428|28408|28428|28408|28423|28403|4
1617955500000|2021-04-09 08:05:00|28426|28406|28418.2|28398.2|28427.5|28406|28412|28387.5|25
1617955800000|2021-04-09 08:10:00|28417.5|28397.5|28422.5|28387.5|28422.5|28397.5|28412.4|28387.5|5
1617956100000|2021-04-09 08:15:00|28417|28397|28422.5|28387.5|28422.5|28397.5|28412.8|28387.5|7
1617956400000|2021-04-09 08:20:00|28417.5|28397.5|28423.3|28403.3|28428|28403.8|28417.5|28392.5|18
1617956700000|2021-04-09 08:25:00|28423.8|28403.8|28420.6|28400.6|28423.8|28403.8|28418.1|28398.1|9
1617957000000|2021-04-09 08:30:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28418.5|28398.5|3
1617957300000|2021-04-09 08:35:00|28418|28398|28423|28403|28423|28403|28418|28398|4
1617957900000|2021-04-09 08:45:00|28423.2|28403.2|28423|28403|28423.2|28403.2|28423|28403|2
1617958200000|2021-04-09 08:50:00|28425.5|28405.5|28420|28400|28425.5|28405.5|28420|28400|11
1617958500000|2021-04-09 08:55:00|28417.6|28397.6|28413|28393|28420|28400|28412.5|28392.5|10
1617958800000|2021-04-09 09:00:00|28413.1|28393.1|28415.4|28395.4|28418.3|28398.3|28413.1|28393.1|8
1617959100000|2021-04-09 09:05:00|28415.5|28395.5|28420.4|28400.4|28423.3|28403.3|28415.5|28395.5|15
1617959400000|2021-04-09 09:10:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1617959700000|2021-04-09 09:15:00|28418|28398|28420.5|28400.5|28420.5|28400.5|28418|28398|2
1617960000000|2021-04-09 09:20:00|28421.3|28401.3|28428|28408|28431|28408|28421.3|28396|9
1617960300000|2021-04-09 09:25:00|28428.2|28408.2|28428|28408|28428.5|28408.5|28428|28408|4
1617960600000|2021-04-09 09:30:00|28428.2|28408.2|28428|28408|28428.2|28408.2|28428|28408|2
1617960900000|2021-04-09 09:35:00|28425.5|28405.5|28423|28403|28425.5|28405.5|28422.4|28402.4|4
1617961200000|2021-04-09 09:40:00|28427.5|28407.5|28425.5|28405.5|28428|28408|28425.5|28405.5|8
1617962400000|2021-04-09 10:00:00|28427.5|28407.5|28428|28408|28428|28408|28427.5|28407.5|2
1617963300000|2021-04-09 10:15:00|28426|28406|28425.5|28405.5|28426|28406|28423|28403|5
1617963600000|2021-04-09 10:20:00|28426|28406|28423|28403|28426|28406|28422.5|28402.5|3
1617963900000|2021-04-09 10:25:00|28426|28406|28426|28406|28426|28406|28422.5|28402.5|8
1617964500000|2021-04-09 10:35:00|28422.5|28402.5|28426|28406|28426|28406|28422.5|28402.5|2
1617964800000|2021-04-09 10:40:00|28424|28404|28426|28406|28426|28406|28422.5|28402.5|7
1617965400000|2021-04-09 10:50:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1617965700000|2021-04-09 10:55:00|28423|28403|28426|28406|28426|28406|28423|28403|5
1617966000000|2021-04-09 11:00:00|28427.5|28407.5|28425.5|28405.5|28427.5|28407.5|28424.4|28404.4|4
1617967200000|2021-04-09 11:20:00|28422.5|28402.5|28421|28401|28423|28403|28420.5|28400.5|8
1617969000000|2021-04-09 11:50:00|28417.5|28397.5|28417.7|28397.7|28418.2|28398.2|28417.5|28397.5|4
1617969900000|2021-04-09 12:05:00|28419.3|28399.3|28419.3|28399.3|28419.3|28399.3|28418.8|28398.8|3
1617970200000|2021-04-09 12:10:00|28418.8|28398.8|28418.8|28398.8|28419.3|28399.3|28418.8|28398.8|3
1617970800000|2021-04-09 12:20:00|28419.1|28399.1|28423|28403|28432.5|28404.5|28419.1|28392.3|12
1617971100000|2021-04-09 12:25:00|28422|28402|28432|28397|28432.3|28407.2|28422|28396.5|7
1617971400000|2021-04-09 12:30:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617972300000|2021-04-09 12:45:00|28426.2|28406.2|28432.3|28397.3|28432.3|28406.2|28426.2|28397.3|2
1617972600000|2021-04-09 12:50:00|28426.2|28406.2|28432.3|28397.3|28432.3|28406.2|28426.2|28397.3|2
1617973200000|2021-04-09 13:00:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617973800000|2021-04-09 13:10:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617974100000|2021-04-09 13:15:00|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|1
1617974400000|2021-04-09 13:20:00|28432.3|28397.3|28432.3|28397.3|28432.3|28403.8|28422.5|28397.3|4
1617974700000|2021-04-09 13:25:00|28431.5|28396.5|28432.3|28397.3|28432.5|28397.5|28431.5|28396.5|6
1617975000000|2021-04-09 13:30:00|28432.1|28397.1|28429.5|28394.5|28432.5|28397.5|28428.7|28393.7|6
1617975300000|2021-04-09 13:35:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617975600000|2021-04-09 13:40:00|28422.5|28402.5|28429.5|28394.5|28432.5|28402.5|28419.3|28390.5|12
1617975900000|2021-04-09 13:45:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1617976200000|2021-04-09 13:50:00|28422.3|28387.3|28422.3|28387.3|28423.3|28388.3|28422.3|28387.3|4
1617976500000|2021-04-09 13:55:00|28422.5|28387.5|28423.3|28388.3|28423.3|28397.5|28415.5|28387.3|18
1617976800000|2021-04-09 14:00:00|28424.5|28389.5|28422.3|28387.3|28427.5|28398.9|28417|28387.3|13
1617977100000|2021-04-09 14:05:00|28417|28397|28422.3|28387.3|28422.3|28397|28417|28387.3|2
1617977400000|2021-04-09 14:10:00|28412.5|28392.5|28418|28383|28418|28392.5|28411.4|28382.3|5
1617977700000|2021-04-09 14:15:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|7
1617978000000|2021-04-09 14:20:00|28411.9|28391.9|28410.5|28390.5|28412.5|28392.5|28410.5|28390.5|9
1617978300000|2021-04-09 14:25:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|4
1617979800000|2021-04-09 14:50:00|28411.5|28391.5|28415.5|28395.5|28415.5|28395.5|28410|28390|8
1617980100000|2021-04-09 14:55:00|28416|28396|28421.2|28401.2|28429|28403.7|28416|28388.3|32
1617980400000|2021-04-09 15:00:00|28422.5|28402.5|28422.5|28402.5|28429.7|28403.8|28421.3|28387.5|18
1617980700000|2021-04-09 15:05:00|28421.4|28401.4|28426.9|28391.9|28426.9|28401.4|28421.4|28391.9|2
1617981000000|2021-04-09 15:10:00|28420.9|28400.9|28423.9|28403.9|28423.9|28403.9|28420.9|28400.9|3
1617981600000|2021-04-09 15:20:00|28428.2|28393.2|28427.6|28407.6|28428.3|28408.3|28427.6|28393.2|9
1617981900000|2021-04-09 15:25:00|28428.4|28408.4|28433.2|28398.2|28433.2|28409|28423.7|28398.2|13
1617982200000|2021-04-09 15:30:00|28427.9|28407.9|28429.3|28409.3|28430|28410|28427.5|28407.5|8
1617982500000|2021-04-09 15:35:00|28430|28410|28436.5|28401.5|28436.5|28410|28429.3|28400|6
1617982800000|2021-04-09 15:40:00|28437|28402|28436.8|28401.8|28437|28402|28436.8|28401.8|2
1617983100000|2021-04-09 15:45:00|28437|28402|28437|28402|28437|28402|28437|28402|1
1617983400000|2021-04-09 15:50:00|28436.8|28401.8|28436.8|28401.8|28436.8|28401.8|28436.8|28401.8|1
1617983700000|2021-04-09 15:55:00|28427.5|28407.5|28432.5|28397.5|28433.3|28408.8|28425.8|28397.5|9
1617984000000|2021-04-09 16:00:00|28433.3|28398.3|28427.5|28407.5|28433.3|28407.5|28427.5|28398.3|2
1617984300000|2021-04-09 16:05:00|28428|28408|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|4
1617984600000|2021-04-09 16:10:00|28427.9|28407.9|28427.9|28407.9|28427.9|28407.9|28427.9|28407.9|1
1617984900000|2021-04-09 16:15:00|28428.6|28408.6|28427.9|28407.9|28428.6|28408.6|28427.9|28407.9|2
1617985500000|2021-04-09 16:25:00|28428|28408|28428.5|28408.5|28429.6|28409.6|28428|28408|6
1617985800000|2021-04-09 16:30:00|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.3|28408.3|3
1617986100000|2021-04-09 16:35:00|28427.8|28407.8|28428.3|28408.3|28428.8|28408.8|28427.8|28407.8|5
1617987600000|2021-04-09 17:00:00|28428.5|28408.5|28428.3|28408.3|28428.5|28408.5|28428.3|28408.3|2
1617987900000|2021-04-09 17:05:00|28427.8|28407.8|28427.5|28407.5|28427.8|28407.8|28427.5|28407.5|2
1617988200000|2021-04-09 17:10:00|28428|28408|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|4
1617988500000|2021-04-09 17:15:00|28428|28408|28428.3|28408.3|28428.3|28408.3|28428|28408|2
1617988800000|2021-04-09 17:20:00|28427.5|28407.5|28432.5|28397.5|28433|28407.5|28427.5|28396.5|6
1617990000000|2021-04-09 17:40:00|28419.4|28399.4|28428|28393|28432.5|28399.4|28419.4|28393|3
1617990300000|2021-04-09 17:45:00|28428.5|28393.5|28420|28400|28428.5|28400|28417.5|28390.5|51
1617990600000|2021-04-09 17:50:00|28418.8|28398.8|28431|28396|28431.5|28402.9|28418.8|28396|53
1617990900000|2021-04-09 17:55:00|28422.4|28402.4|28432.5|28397.5|28435.5|28402.4|28422.4|28396|53
1617991200000|2021-04-09 18:00:00|28435|28400|28435.5|28400.5|28435.5|28407.5|28427.5|28400|24
1617991500000|2021-04-09 18:05:00|28427.5|28407.5|28436.5|28401.5|28436.5|28407.8|28427.5|28400.5|41
1617991800000|2021-04-09 18:10:00|28427.8|28407.8|28437|28402|28437|28407.8|28427.8|28401.5|5
1617992100000|2021-04-09 18:15:00|28436.5|28401.5|28436.5|28401.5|28436.5|28401.5|28436.5|28401.5|1
1617992700000|2021-04-09 18:25:00|28435.8|28400.8|28436.5|28401.5|28436.5|28401.5|28435.8|28400.8|2
1617993000000|2021-04-09 18:30:00|28431.3|28411.3|28436.5|28401.5|28436.5|28411.3|28431.3|28401.5|2
1617993900000|2021-04-09 18:45:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1617994500000|2021-04-09 18:55:00|28428.8|28408.8|28427.5|28407.5|28428.8|28408.8|28427.5|28407.5|2
1617996000000|2021-04-09 19:20:00|28436|28401|28437.5|28417.5|28438.3|28418.3|28430.4|28401|17
1617996300000|2021-04-09 19:25:00|28437|28417|28442.5|28407.5|28443|28417|28437|28407.5|4
1617996600000|2021-04-09 19:30:00|28433|28413|28437.5|28402.5|28444.5|28413|28433|28400|5
1617996900000|2021-04-09 19:35:00|28427|28407|28427|28407|28427|28407|28427|28407|1
1617997200000|2021-04-09 19:40:00|28427.5|28407.5|28440|28405|28440|28412.5|28427.5|28405|3
1617997500000|2021-04-09 19:45:00|28434.8|28414.8|28455.5|28420.5|28455.5|28420.5|28434.8|28408|8
1617997800000|2021-04-09 19:50:00|28453.5|28418.5|28451.5|28416.5|28453.5|28418.5|28450.3|28415.3|5
1617998100000|2021-04-09 19:55:00|28451|28416|28452.5|28432.5|28460.6|28432.5|28451|28416|17
1618191000000|2021-04-12 01:30:00|28456.5|28436.5|28452|28432|28456.5|28436.5|28452|28432|5
1618191300000|2021-04-12 01:35:00|28451.6|28431.6|28442.5|28422.5|28452.5|28432|28442.5|28417|39
1618191600000|2021-04-12 01:40:00|28440.6|28420.6|28437.5|28417.5|28447.5|28420.6|28437.5|28412.5|4
1618191900000|2021-04-12 01:45:00|28436.5|28416.5|28430.5|28410.5|28437|28417|28430|28410|17
1618192200000|2021-04-12 01:50:00|28431|28411|28433|28413|28438|28413|28428.5|28402.5|10
1618192500000|2021-04-12 01:55:00|28433.5|28413.5|28433.5|28413.5|28443|28416.7|28432.8|28407.5|12
1618192800000|2021-04-12 02:00:00|28433.3|28413.3|28433|28413|28433.5|28413.5|28432.5|28412.5|14
1618193100000|2021-04-12 02:05:00|28434|28414|28435.5|28415.5|28438|28418|28434|28414|12
1618193400000|2021-04-12 02:10:00|28436|28416|28437.5|28417.5|28437.6|28417.6|28436|28416|4
1618193700000|2021-04-12 02:15:00|28433.8|28413.8|28441|28421|28442|28422|28433.5|28413.5|14
1618194000000|2021-04-12 02:20:00|28441.5|28421.5|28441.3|28421.3|28441.5|28421.5|28440.5|28420.5|5
1618194300000|2021-04-12 02:25:00|28440.8|28420.8|28442.5|28422.5|28448.3|28422.5|28437.7|28412.3|11
1618194600000|2021-04-12 02:30:00|28441.6|28421.6|28442.5|28422.5|28442.5|28422.5|28441.6|28421.6|4
1618194900000|2021-04-12 02:35:00|28442|28422|28443|28423|28443.5|28423.5|28442|28422|7
1618195200000|2021-04-12 02:40:00|28442|28422|28447.5|28412.5|28447.5|28423|28440|28412.5|7
1618195500000|2021-04-12 02:45:00|28448|28413|28437.5|28417.5|28448|28418.3|28437.5|28412.5|7
1618196100000|2021-04-12 02:55:00|28439|28419|28437.5|28417.5|28442.6|28422.6|28437.5|28417.5|16
1618196400000|2021-04-12 03:00:00|28437|28417|28433|28413|28437|28417|28432.5|28412.5|13
1618196700000|2021-04-12 03:05:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1618197000000|2021-04-12 03:10:00|28432|28412|28431.5|28411.5|28432|28412|28431.5|28411.5|2
1618197300000|2021-04-12 03:15:00|28432.5|28412.5|28431.5|28411.5|28432.5|28412.5|28431.5|28411.5|2
1618197600000|2021-04-12 03:20:00|28431|28411|28432|28412|28432|28412|28427.5|28407.5|14
1618197900000|2021-04-12 03:25:00|28427.8|28407.8|28427.5|28407.5|28427.8|28407.8|28427.5|28407.5|2
1618198200000|2021-04-12 03:30:00|28427|28407|28427.5|28407.5|28428.5|28408.5|28426.5|28406.5|11
1618198500000|2021-04-12 03:35:00|28431.7|28411.7|28432|28412|28432|28412|28431.7|28411.7|2
1618198800000|2021-04-12 03:40:00|28433|28413|28432|28412|28433|28413|28432|28412|2
1618199400000|2021-04-12 03:50:00|28431.5|28411.5|28432|28412|28432|28412|28431.5|28411.5|2
1618200000000|2021-04-12 04:00:00|28428|28408|28429.5|28409.5|28429.5|28409.5|28428|28408|6
1618200900000|2021-04-12 04:15:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432|28412|3
1618201200000|2021-04-12 04:20:00|28436|28416|28437.5|28417.5|28437.5|28417.5|28436|28416|5
1618202100000|2021-04-12 04:35:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1618202400000|2021-04-12 04:40:00|28437.5|28417.5|28437.5|28417.5|28438.5|28418.5|28437.5|28417.5|3
1618202700000|2021-04-12 04:45:00|28438.5|28418.5|28438|28418|28438.5|28418.5|28437.5|28417.5|5
1618203000000|2021-04-12 04:50:00|28438.8|28418.8|28442.5|28422.5|28442.5|28422.5|28438.8|28418.8|8
1618203300000|2021-04-12 04:55:00|28445|28425|28443|28423|28447.2|28427.2|28443|28423|6
1618203600000|2021-04-12 05:00:00|28443.3|28423.3|28452.5|28417.5|28452.5|28425.5|28443.3|28417.5|3
1618203900000|2021-04-12 05:05:00|28446.8|28426.8|28447.5|28427.5|28447.5|28427.5|28442.8|28422.8|8
1618204500000|2021-04-12 05:15:00|28444.5|28424.5|28442.5|28422.5|28452.5|28424.5|28442.5|28417.5|4
1618204800000|2021-04-12 05:20:00|28447.2|28427.2|28443|28423|28447.2|28427.2|28442.5|28422.5|4
1618205100000|2021-04-12 05:25:00|28442.5|28422.5|28445.8|28425.8|28445.8|28425.8|28442.5|28422.5|4
1618205400000|2021-04-12 05:30:00|28446.8|28426.8|28445.8|28425.8|28448|28428|28444.8|28424.8|24
1618205700000|2021-04-12 05:35:00|28445.3|28425.3|28447.5|28427.5|28447.5|28427.5|28442.5|28422.5|11
1618206000000|2021-04-12 05:40:00|28448.5|28428.5|28447.5|28427.5|28448.5|28428.5|28447.5|28427.5|2
1618206300000|2021-04-12 05:45:00|28445|28425|28442.9|28422.9|28447.5|28427.5|28442.8|28422.8|8
1618206600000|2021-04-12 05:50:00|28443.4|28423.4|28442.5|28422.5|28447.6|28427.6|28442|28422|7
1618207200000|2021-04-12 06:00:00|28442.8|28422.8|28438|28418|28447.5|28427.5|28437|28417|11
1618207500000|2021-04-12 06:05:00|28437.5|28417.5|28438.5|28418.5|28439|28419|28437.5|28417.5|8
1618207800000|2021-04-12 06:10:00|28437.5|28417.5|28427.8|28407.8|28437.5|28417.5|28427.8|28402.5|9
1618208100000|2021-04-12 06:15:00|28427.3|28407.3|28432.5|28397.5|28432.5|28407.4|28425|28397.5|12
1618208700000|2021-04-12 06:25:00|28432.8|28397.8|28432.8|28397.8|28432.8|28397.8|28432.8|28397.8|1
1618209000000|2021-04-12 06:30:00|28433.3|28398.3|28438.3|28403.3|28438.3|28407.9|28426.3|28398.3|14
1618209300000|2021-04-12 06:35:00|28431.3|28411.3|28439|28404|28439|28412.5|28431.3|28404|6
1618209600000|2021-04-12 06:40:00|28433|28413|28434.5|28414.5|28434.5|28414.5|28432.3|28412.3|11
1618210200000|2021-04-12 06:50:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28435|28415|4
1618210500000|2021-04-12 06:55:00|28438|28418|28438|28418|28439|28419|28437.5|28417.5|8
1618210800000|2021-04-12 07:00:00|28438.5|28418.5|28438|28418|28441.5|28421.5|28437.5|28417.5|15
1618211100000|2021-04-12 07:05:00|28437|28417|28436.5|28416.5|28437|28417|28436.5|28416.5|2
1618211400000|2021-04-12 07:10:00|28437|28417|28435.5|28415.5|28437|28417|28433.3|28413.3|7
1618211700000|2021-04-12 07:15:00|28436|28416|28434.5|28414.5|28445.5|28417.3|28434.5|28410.5|7
1618212000000|2021-04-12 07:20:00|28435|28415|28437.2|28417.2|28437.5|28417.5|28434.3|28414.3|12
1618212300000|2021-04-12 07:25:00|28437.5|28417.5|28438.5|28418.5|28438.5|28418.5|28437|28417|4
1618212600000|2021-04-12 07:30:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1618212900000|2021-04-12 07:35:00|28439|28419|28438|28418|28439|28419|28438|28418|2
1618213200000|2021-04-12 07:40:00|28439|28419|28444|28424|28444.1|28424.1|28439|28419|15
1618213500000|2021-04-12 07:45:00|28445.5|28425.5|28442.5|28422.5|28445.5|28425.5|28437.8|28417.8|10
1618213800000|2021-04-12 07:50:00|28441.6|28421.6|28437.8|28417.8|28441.6|28421.6|28437.8|28417.8|5
1618214100000|2021-04-12 07:55:00|28438.3|28418.3|28442.5|28407.5|28447.5|28422.2|28435.5|28407.5|16
1618214400000|2021-04-12 08:00:00|28437.3|28417.3|28437.5|28417.5|28437.5|28417.5|28436|28416|14
1618214700000|2021-04-12 08:05:00|28437.7|28417.7|28437.5|28417.5|28437.7|28417.7|28437.5|28417.5|2
1618216200000|2021-04-12 08:30:00|28447.5|28412.5|28437.5|28417.5|28447.5|28418.3|28437.5|28412.5|8
1618216500000|2021-04-12 08:35:00|28438|28418|28437.5|28417.5|28447.5|28422.4|28437.5|28412.5|7
1618217400000|2021-04-12 08:50:00|28438|28418|28437.5|28417.5|28438|28418|28437.5|28417.5|2
1618217700000|2021-04-12 08:55:00|28436.9|28416.9|28433.2|28413.2|28442.5|28417.2|28432.5|28407.5|16
1618218000000|2021-04-12 09:00:00|28432.5|28412.5|28442.5|28407.5|28442.5|28412.5|28432.5|28407.5|2
1618218300000|2021-04-12 09:05:00|28433.7|28413.7|28432.5|28412.5|28433.7|28413.7|28432.5|28412.5|5
1618218600000|2021-04-12 09:10:00|28427.8|28407.8|28437.5|28402.5|28438|28408.9|28427.8|28402.5|7
1618218900000|2021-04-12 09:15:00|28428.3|28408.3|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|6
1618219200000|2021-04-12 09:20:00|28428.2|28408.2|28427.5|28407.5|28428.2|28408.2|28427.5|28407.5|2
1618219500000|2021-04-12 09:25:00|28428.2|28408.2|28422.5|28402.5|28428.2|28408.2|28422.4|28402.4|7
1618219800000|2021-04-12 09:30:00|28423|28403|28417.5|28397.5|28427.5|28403.5|28417.4|28392.5|18
1618220400000|2021-04-12 09:40:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1618220700000|2021-04-12 09:45:00|28418|28398|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|4
1618221000000|2021-04-12 09:50:00|28418|28398|28427.5|28392.5|28427.5|28398|28418|28392.5|2
1618221300000|2021-04-12 09:55:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1618221600000|2021-04-12 10:00:00|28423.2|28403.2|28440|28405|28448.5|28413.5|28422.5|28397.5|16
1618221900000|2021-04-12 10:05:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1618222800000|2021-04-12 10:20:00|28427.5|28407.5|28437.8|28402.8|28437.8|28407.5|28427.4|28402.5|4
1618223400000|2021-04-12 10:30:00|28438.3|28403.3|28437.8|28402.8|28438.3|28403.3|28437.8|28402.8|2
1618224000000|2021-04-12 10:40:00|28427.4|28407.4|28432.5|28397.5|28432.5|28407.4|28426.4|28397.5|3
1618224300000|2021-04-12 10:45:00|28432.8|28397.8|28427.8|28392.8|28432.8|28402.4|28422.4|28392.5|7
1618224600000|2021-04-12 10:50:00|28417.4|28397.4|28417.4|28397.4|28422.8|28397.5|28417.4|28387.5|6
1618225200000|2021-04-12 11:00:00|28415|28395|28422.8|28387.8|28422.8|28395.5|28415|28387.5|4
1618225500000|2021-04-12 11:05:00|28417.4|28397.4|28417.4|28397.4|28417.4|28397.4|28417.4|28397.4|1
1618225800000|2021-04-12 11:10:00|28416|28396|28414.7|28394.7|28416.4|28396.4|28414.7|28394.7|5
1618226100000|2021-04-12 11:15:00|28425|28390|28424.4|28389.4|28425.5|28390.5|28424.4|28389.4|5
1618226700000|2021-04-12 11:25:00|28424.9|28389.9|28433.9|28398.9|28433.9|28398.9|28424.9|28389.9|5
1618227300000|2021-04-12 11:35:00|28434.6|28399.6|28434.6|28399.6|28434.6|28399.6|28434.6|28399.6|1
1618228800000|2021-04-12 12:00:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1618229400000|2021-04-12 12:10:00|28432.5|28397.5|28434.7|28399.7|28434.7|28399.7|28432.5|28397.5|2
1618229700000|2021-04-12 12:15:00|28432.5|28397.5|28432.5|28397.5|28435.5|28400.5|28432.5|28397.5|5
1618231500000|2021-04-12 12:45:00|28422.5|28402.5|28422.4|28402.4|28422.5|28402.5|28421.3|28401.3|5
1618231800000|2021-04-12 12:50:00|28423|28403|28432.5|28397.5|28432.8|28403|28423|28397.5|5
1618232100000|2021-04-12 12:55:00|28427.4|28407.4|28427.4|28407.4|28427.4|28407.4|28427.4|28407.4|1
1618232400000|2021-04-12 13:00:00|28427.5|28407.5|28437.5|28402.5|28438.5|28411.5|28427.5|28402.5|8
1618232700000|2021-04-12 13:05:00|28428.8|28408.8|28427.5|28407.5|28437.3|28412.4|28427.5|28402.3|8
1618233000000|2021-04-12 13:10:00|28428|28408|28427.5|28392.5|28437.3|28408|28422.5|28392.5|17
1618233300000|2021-04-12 13:15:00|28417.7|28397.7|28427.5|28392.5|28427.5|28397.7|28417.5|28392.5|5
1618233900000|2021-04-12 13:25:00|28419.5|28399.5|28422.5|28402.5|28422.5|28402.5|28419|28399|12
1618234200000|2021-04-12 13:30:00|28423|28403|28435.5|28400.5|28435.5|28404.2|28422.5|28400.5|7
1618235100000|2021-04-12 13:45:00|28435|28400|28437.5|28402.5|28437.5|28402.5|28434.5|28399.5|4
1618236000000|2021-04-12 14:00:00|28432.5|28397.5|28432.8|28397.8|28433.3|28398.3|28432.5|28397.5|3
1618236300000|2021-04-12 14:05:00|28432.5|28397.5|28432|28397|28432.5|28397.5|28431.8|28396.8|6
1618236600000|2021-04-12 14:10:00|28425|28405|28424|28404|28425|28405|28423.5|28403.5|8
1618236900000|2021-04-12 14:15:00|28423.8|28403.8|28424|28404|28424.5|28404.5|28423.8|28403.8|4
1618237200000|2021-04-12 14:20:00|28423.8|28403.8|28432.1|28397.1|28432.1|28407.1|28423.8|28397.1|8
1618238100000|2021-04-12 14:35:00|28427.1|28407.1|28434.6|28399.6|28437.1|28408.1|28427.1|28397.4|15
1618238400000|2021-04-12 14:40:00|28437.1|28402.1|28434.6|28399.6|28437.1|28402.1|28434.6|28399.6|2
1618239000000|2021-04-12 14:50:00|28432.4|28397.4|28434.6|28399.6|28434.6|28399.6|28432.1|28397.1|3
1618239300000|2021-04-12 14:55:00|28432.4|28397.4|28432.1|28397.1|28432.4|28402.1|28422.1|28397.1|3
1618239600000|2021-04-12 15:00:00|28422.1|28402.1|28427.1|28392.1|28427.1|28402.1|28422.1|28392.1|2
1618240800000|2021-04-12 15:20:00|28426.9|28391.9|28426.9|28391.9|28426.9|28391.9|28426.9|28391.9|1
1618242300000|2021-04-12 15:45:00|28417.1|28397.1|28416.1|28396.1|28417.1|28397.1|28416.1|28396.1|2
1618242600000|2021-04-12 15:50:00|28416.6|28396.6|28415.6|28395.6|28417.8|28397.8|28415.6|28395.6|10
1618242900000|2021-04-12 15:55:00|28415|28395|28415.6|28395.6|28415.6|28395.6|28415|28395|2
1618243200000|2021-04-12 16:00:00|28416.1|28396.1|28416.1|28396.1|28416.1|28396.1|28416.1|28396.1|1
1618243500000|2021-04-12 16:05:00|28415.6|28395.6|28416.1|28396.1|28416.1|28396.1|28415.6|28395.6|2
1618244100000|2021-04-12 16:15:00|28416.6|28396.6|28416.1|28396.1|28423.8|28396.6|28415.6|28388.1|5
1618244400000|2021-04-12 16:20:00|28415.6|28395.6|28416.1|28396.1|28416.1|28396.1|28415.5|28395.5|4
1618244700000|2021-04-12 16:25:00|28415.5|28395.5|28416.1|28396.1|28416.1|28396.1|28415.5|28395.5|4
1618245000000|2021-04-12 16:30:00|28416.4|28396.4|28416.4|28396.4|28422.1|28396.4|28416.4|28387.1|3
1618245300000|2021-04-12 16:35:00|28423.9|28388.9|28416.4|28396.4|28423.9|28396.4|28415.7|28388.9|3
1618246200000|2021-04-12 16:50:00|28415.7|28395.7|28416.4|28396.4|28416.4|28396.4|28415.7|28395.7|2
1618246500000|2021-04-12 16:55:00|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|1
1618248300000|2021-04-12 17:25:00|28417.9|28397.9|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|3
1618248600000|2021-04-12 17:30:00|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|1
1618249800000|2021-04-12 17:50:00|28417.5|28397.5|28416.9|28396.9|28417.5|28397.5|28416.9|28396.9|2
1618250100000|2021-04-12 17:55:00|28417.5|28397.5|28432.5|28397.5|28435.5|28400.5|28417.5|28397.3|10
1618251000000|2021-04-12 18:10:00|28430.3|28395.3|28430|28395|28430.3|28395.3|28430|28395|2
1618251300000|2021-04-12 18:15:00|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|1
1618253400000|2021-04-12 18:50:00|28432.9|28397.9|28432.9|28397.9|28432.9|28397.9|28432.9|28397.9|1
1618254000000|2021-04-12 19:00:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1618254300000|2021-04-12 19:05:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1618256100000|2021-04-12 19:35:00|28424|28404|28421.5|28401.5|28424|28404|28418|28398|6
1618256400000|2021-04-12 19:40:00|28419.5|28399.5|28419|28399|28421.5|28401.5|28418|28398|8
1618256700000|2021-04-12 19:45:00|28418|28398|28418.5|28398.5|28418.5|28398.5|28418|28398|2
1618257000000|2021-04-12 19:50:00|28419.5|28399.5|28419.5|28399.5|28419.5|28399.5|28419.5|28399.5|1
1618257300000|2021-04-12 19:55:00|28420|28400|28418|28398|28429.5|28402.5|28417.4|28394|18
1618277400000|2021-04-13 01:30:00|28423.5|28403.5|28425.5|28405.5|28427.5|28407.5|28423|28403|25
1618277700000|2021-04-13 01:35:00|28428|28408|28425.5|28405.5|28432.5|28408|28423|28397.5|17
1618278000000|2021-04-13 01:40:00|28426|28406|28423.5|28403.5|28432.5|28408|28423|28397.5|8
1618278300000|2021-04-13 01:45:00|28425.5|28405.5|28422.5|28402.5|28428|28408|28422.5|28402.5|12
1618278600000|2021-04-13 01:50:00|28422|28402|28417.5|28397.5|28423|28402|28413|28387.5|22
1618278900000|2021-04-13 01:55:00|28416.6|28396.6|28427.5|28392.5|28427.5|28401|28416.6|28392.5|14
1618279200000|2021-04-13 02:00:00|28427.8|28392.8|28425.5|28405.5|28428.3|28406.8|28422.1|28392.8|18
1618279500000|2021-04-13 02:05:00|28432.5|28397.5|28422|28402|28432.5|28402.8|28422|28397.5|4
1618279800000|2021-04-13 02:10:00|28421.6|28401.6|28417.5|28397.5|28422.5|28402.5|28417|28397|16
1618280100000|2021-04-13 02:15:00|28417|28397|28420|28400|28420.3|28400.3|28416.5|28396.5|35
1618280400000|2021-04-13 02:20:00|28418.8|28398.8|28417|28397|28422|28402|28417|28397|17
1618280700000|2021-04-13 02:25:00|28414.5|28394.5|28422.5|28387.5|28422.5|28394.5|28414.5|28387.5|2
1618281000000|2021-04-13 02:30:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1618281300000|2021-04-13 02:35:00|28417|28397|28421|28401|28421|28401|28417|28397|10
1618281600000|2021-04-13 02:40:00|28420.5|28400.5|28417.5|28397.5|28422.6|28402.6|28416.6|28396.6|13
1618281900000|2021-04-13 02:45:00|28416.6|28396.6|28412|28392|28417.5|28397.5|28411.5|28391.5|11
1618282200000|2021-04-13 02:50:00|28411.6|28391.6|28418|28398|28418.5|28398.5|28411|28391|22
1618282500000|2021-04-13 02:55:00|28415.5|28395.5|28418.5|28398.5|28418.5|28398.5|28415|28395|18
1618282800000|2021-04-13 03:00:00|28419|28399|28417.8|28397.8|28426|28406|28417.7|28397.7|16
1618283100000|2021-04-13 03:05:00|28417.5|28397.5|28418.5|28398.5|28419|28399|28417|28397|7
1618283400000|2021-04-13 03:10:00|28419.5|28399.5|28422|28402|28423.5|28403.5|28418.8|28398.8|18
1618283700000|2021-04-13 03:15:00|28423|28403|28425.5|28405.5|28425.5|28405.5|28423|28403|11
1618284000000|2021-04-13 03:20:00|28427.3|28407.3|28426.5|28406.5|28427.3|28407.3|28424.5|28404.5|11
1618284300000|2021-04-13 03:25:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1618284600000|2021-04-13 03:30:00|28427|28407|28428|28408|28428|28408|28427|28407|3
1618284900000|2021-04-13 03:35:00|28427.5|28407.5|28430.5|28410.5|28435|28415|28427.5|28407.5|14
1618285200000|2021-04-13 03:40:00|28431.7|28411.7|28432.5|28412.5|28432.5|28412.5|28431.7|28411.7|3
1618286100000|2021-04-13 03:55:00|28435|28415|28435.5|28415.5|28436.7|28416.7|28435|28415|6
1618286400000|2021-04-13 04:00:00|28436.7|28416.7|28435.5|28415.5|28436.7|28416.7|28435.5|28415.5|2
1618286700000|2021-04-13 04:05:00|28436|28416|28447.5|28412.5|28448|28421.3|28436|28412.5|6
1618287000000|2021-04-13 04:10:00|28446.8|28426.8|28440.5|28405.5|28452.5|28426.8|28435|28405.5|11
1618287300000|2021-04-13 04:15:00|28440|28405|28442.8|28407.8|28442.8|28407.8|28440|28405|5
1618287600000|2021-04-13 04:20:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618288200000|2021-04-13 04:30:00|28442|28407|28442.5|28407.5|28442.8|28414.5|28434|28407|5
1618289400000|2021-04-13 04:50:00|28442.8|28407.8|28447.5|28412.5|28448|28422.2|28435.5|28407.8|12
1618289700000|2021-04-13 04:55:00|28448|28413|28445.5|28425.5|28448|28425.5|28442.2|28413|6
1618290000000|2021-04-13 05:00:00|28457.8|28422.8|28457.8|28422.8|28457.8|28422.8|28457.8|28422.8|1
1618290600000|2021-04-13 05:10:00|28445|28425|28442.5|28422.5|28445|28425|28442.5|28422.5|4
1618290900000|2021-04-13 05:15:00|28444.5|28424.5|28442.5|28422.5|28447.5|28424.5|28442|28412|10
1618291200000|2021-04-13 05:20:00|28452.5|28417.5|28442.5|28422.5|28452.5|28422.8|28442.5|28417.5|3
1618291500000|2021-04-13 05:25:00|28444.3|28424.3|28452.5|28417.5|28452.5|28426|28444.3|28417.5|3
1618291800000|2021-04-13 05:30:00|28453|28418|28443|28423|28453|28427.5|28442.5|28417.5|22
1618292100000|2021-04-13 05:35:00|28444|28424|28443|28423|28448|28428|28443|28423|31
1618292400000|2021-04-13 05:40:00|28444.5|28424.5|28443|28423|28452.5|28425.5|28442.5|28417|8
1618292700000|2021-04-13 05:45:00|28443.5|28423.5|28447.2|28427.2|28447.2|28427.2|28443.5|28423.5|2
1618293000000|2021-04-13 05:50:00|28447.5|28427.5|28442.5|28422.5|28452.5|28427.5|28442.5|28417.5|6
1618293300000|2021-04-13 05:55:00|28442|28422|28442|28422|28442.5|28422.5|28442|28422|3
1618293600000|2021-04-13 06:00:00|28439.5|28419.5|28442.5|28422.5|28447.5|28422.5|28439.5|28412.5|3
1618293900000|2021-04-13 06:05:00|28440.5|28420.5|28442.5|28422.5|28448|28426.3|28440.5|28412.5|20
1618294200000|2021-04-13 06:10:00|28442|28422|28437.5|28417.5|28447.5|28422.5|28437.5|28412.5|8
1618294500000|2021-04-13 06:15:00|28438|28418|28442|28422|28448|28422.6|28438|28412.5|6
1618294800000|2021-04-13 06:20:00|28442.5|28422.5|28437.5|28417.5|28447.5|28422.5|28437.5|28412.5|4
1618295100000|2021-04-13 06:25:00|28438.5|28418.5|28447.5|28412.5|28447.5|28419.5|28437.5|28412.5|8
1618295400000|2021-04-13 06:30:00|28448|28413|28448|28413|28448|28413|28448|28413|1
1618295700000|2021-04-13 06:35:00|28441|28421|28442.5|28422.5|28442.5|28422.5|28441|28421|3
1618296000000|2021-04-13 06:40:00|28444|28424|28446|28426|28452.5|28429|28444|28417.5|16
1618296300000|2021-04-13 06:45:00|28446.3|28426.3|28447.5|28427.5|28457|28432.5|28442.8|28417.5|23
1618296600000|2021-04-13 06:50:00|28448.5|28428.5|28447.5|28427.5|28449.8|28429.8|28447.5|28427.5|5
1618296900000|2021-04-13 06:55:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1618297200000|2021-04-13 07:00:00|28441.8|28421.8|28450|28430|28457.5|28432.5|28441.8|28421.8|36
1618297500000|2021-04-13 07:05:00|28452.5|28432.5|28457.5|28437.5|28458|28437.6|28447.5|28422.5|38
1618297800000|2021-04-13 07:10:00|28456.6|28436.6|28462|28442|28462.5|28442.5|28456.6|28436.6|5
1618298100000|2021-04-13 07:15:00|28462.5|28442.5|28462|28442|28463|28443|28458|28438|23
1618298400000|2021-04-13 07:20:00|28461|28441|28458.5|28438.5|28461.5|28441.5|28458|28438|12
1618298700000|2021-04-13 07:25:00|28458.3|28438.3|28447.5|28427.5|28458.3|28438.3|28445|28413.5|23
1618299000000|2021-04-13 07:30:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1618299600000|2021-04-13 07:40:00|28448.5|28428.5|28453|28433|28453.5|28433.5|28448|28428|11
1618299900000|2021-04-13 07:45:00|28453.5|28433.5|28453|28433|28453.5|28433.5|28453|28433|6
1618300200000|2021-04-13 07:50:00|28452.5|28432.5|28453.5|28433.5|28453.5|28433.5|28451.6|28431.6|17
1618300500000|2021-04-13 07:55:00|28453|28433|28456|28421|28457.3|28433|28451|28421|8
1618300800000|2021-04-13 08:00:00|28456.5|28421.5|28457.5|28437.5|28459|28439|28453|28421.5|18
1618301100000|2021-04-13 08:05:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618301400000|2021-04-13 08:10:00|28457.4|28437.4|28457.4|28437.4|28458|28438|28455.5|28435.5|9
1618301700000|2021-04-13 08:15:00|28458|28438|28452|28432|28463|28438|28452|28427.5|25
1618302000000|2021-04-13 08:20:00|28452.3|28432.3|28451.5|28431.5|28452.3|28432.3|28451|28431|5
1618302300000|2021-04-13 08:25:00|28451.8|28431.8|28451.5|28431.5|28451.8|28431.8|28451.5|28431.5|14
1618302900000|2021-04-13 08:35:00|28452.2|28432.2|28450.9|28430.9|28452.8|28432.8|28450.7|28430.7|9
1618303200000|2021-04-13 08:40:00|28450.8|28430.8|28451.5|28431.5|28452|28432|28447.3|28427.3|10
1618303500000|2021-04-13 08:45:00|28450.6|28430.6|28449.9|28429.9|28450.6|28430.6|28447|28427|9
1618303800000|2021-04-13 08:50:00|28450.5|28430.5|28453|28433|28453|28433|28450.5|28430.5|4
1618304100000|2021-04-13 08:55:00|28453.1|28433.1|28453|28433|28453.1|28433.1|28453|28433|2
1618304400000|2021-04-13 09:00:00|28453.5|28433.5|28458|28438|28458|28438|28453.5|28433.5|5
1618305600000|2021-04-13 09:20:00|28458.5|28438.5|28458.5|28438.5|28458.5|28438.5|28458.5|28438.5|1
1618305900000|2021-04-13 09:25:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618307400000|2021-04-13 09:50:00|28476.5|28441.5|28475.5|28440.5|28481|28446|28475|28440|6
1618307700000|2021-04-13 09:55:00|28471.8|28436.8|28460.5|28440.5|28471.8|28443|28460.5|28433|17
1618308000000|2021-04-13 10:00:00|28461.5|28441.5|28463|28443|28463|28443|28461.5|28441.5|4
1618308300000|2021-04-13 10:05:00|28463.5|28443.5|28463|28443|28463.5|28443.5|28463|28443|4
1618308600000|2021-04-13 10:10:00|28463.2|28443.2|28458|28438|28463.2|28443.2|28458|28438|4
1618308900000|2021-04-13 10:15:00|28454.4|28434.4|28460.5|28440.5|28461.2|28441.2|28453|28433|15
1618309200000|2021-04-13 10:20:00|28470.5|28435.5|28458|28438|28470.5|28438.8|28457.5|28435.5|7
1618309800000|2021-04-13 10:30:00|28458.2|28438.2|28461|28441|28461|28441|28458.2|28438.2|5
1618310400000|2021-04-13 10:40:00|28459|28439|28457.5|28437.5|28459|28439|28457.5|28437.5|2
1618310700000|2021-04-13 10:45:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618311000000|2021-04-13 10:50:00|28458.2|28438.2|28461|28441|28461|28441|28458.2|28438.2|9
1618312500000|2021-04-13 11:15:00|28459|28439|28470|28450|28473|28453|28457.5|28437.5|20
1618312800000|2021-04-13 11:20:00|28470.5|28450.5|28468.8|28448.8|28470.5|28450.5|28468.8|28448.8|2
1618313400000|2021-04-13 11:30:00|28467.5|28447.5|28468|28448|28468|28448|28467.5|28447.5|2
1618314000000|2021-04-13 11:40:00|28468.5|28448.5|28468.3|28448.3|28468.5|28448.5|28468.3|28448.3|2
1618314300000|2021-04-13 11:45:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28466.8|28446.8|4
1618314600000|2021-04-13 11:50:00|28468|28448|28468|28448|28468|28448|28468|28448|1
1618314900000|2021-04-13 11:55:00|28466.5|28446.5|28460.5|28440.5|28468|28448|28460.5|28440.5|10
1618315200000|2021-04-13 12:00:00|28466.7|28446.7|28472.5|28437.5|28472.5|28447.5|28466.7|28437.5|5
1618315500000|2021-04-13 12:05:00|28473|28438|28473|28438|28473|28438|28473|28438|1
1618316100000|2021-04-13 12:15:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1618316700000|2021-04-13 12:25:00|28477|28442|28472.5|28437.5|28478|28443|28472.5|28437.5|6
1618317000000|2021-04-13 12:30:00|28478|28443|28472.3|28437.3|28478.3|28447.4|28467.4|28437.3|11
1618317300000|2021-04-13 12:35:00|28462.4|28442.4|28457.5|28437.5|28467.3|28442.5|28457.4|28432.3|10
1618317600000|2021-04-13 12:40:00|28457.4|28437.4|28462.5|28427.5|28465|28437.5|28450|28425.4|28
1618317900000|2021-04-13 12:45:00|28451.3|28431.3|28462.3|28427.3|28462.3|28431.3|28450.8|28427.3|4
1618318200000|2021-04-13 12:50:00|28462.5|28427.5|28462.5|28427.5|28462.5|28427.5|28462.3|28427.3|5
1618318500000|2021-04-13 12:55:00|28461.2|28426.2|28460|28425|28461.2|28426.2|28460|28425|3
1618318800000|2021-04-13 13:00:00|28459.7|28424.7|28457.5|28422.5|28460|28425|28457.5|28422.5|5
1618319400000|2021-04-13 13:10:00|28451.6|28416.6|28457.8|28422.8|28458|28423|28451.6|28416.6|12
1618319700000|2021-04-13 13:15:00|28458|28423|28453|28418|28458|28423|28453|28418|4
1618320000000|2021-04-13 13:20:00|28451.3|28416.3|28455|28420|28457.5|28422.5|28450.3|28415.3|12
1618320300000|2021-04-13 13:25:00|28454.3|28419.3|28452.5|28417.5|28455|28420|28452.5|28417.5|4
1618320600000|2021-04-13 13:30:00|28451|28416|28452.5|28417.5|28458|28423|28449.8|28414.8|12
1618320900000|2021-04-13 13:35:00|28453|28418|28444.8|28409.8|28453|28420|28437.5|28409.1|19
1618321200000|2021-04-13 13:40:00|28443.5|28408.5|28448|28413|28453|28418|28442.5|28407.5|10
1618321500000|2021-04-13 13:45:00|28446.3|28411.3|28445.3|28410.3|28446.3|28411.3|28445.3|28410.3|2
1618321800000|2021-04-13 13:50:00|28445|28410|28445|28410|28445|28410|28445|28410|1
1618322100000|2021-04-13 13:55:00|28444.8|28409.8|28447|28412|28449.5|28421|28441|28409.8|13
1618322400000|2021-04-13 14:00:00|28447.5|28412.5|28448|28413|28448|28413|28447.5|28412.5|2
1618322700000|2021-04-13 14:05:00|28445.3|28410.3|28443|28408|28445.3|28410.3|28428.4|28397.5|12
1618323300000|2021-04-13 14:15:00|28441.3|28406.3|28445.9|28410.9|28445.9|28416.9|28431.9|28400.5|16
1618323600000|2021-04-13 14:20:00|28445.3|28410.3|28448.3|28413.3|28452.5|28417.5|28445.3|28410.3|15
1618323900000|2021-04-13 14:25:00|28447.5|28412.5|28448|28413|28448|28413|28447.5|28412.5|2
1618324200000|2021-04-13 14:30:00|28449.3|28414.3|28450.3|28415.3|28450.3|28415.3|28449.3|28414.3|5
1618324500000|2021-04-13 14:35:00|28450|28415|28454.8|28419.8|28457.5|28422.5|28450|28415|8
1618324800000|2021-04-13 14:40:00|28454.7|28419.7|28455|28420|28455.3|28420.3|28454.6|28419.6|4
1618325100000|2021-04-13 14:45:00|28457.5|28422.5|28455.3|28420.3|28457.5|28422.5|28455.3|28420.3|3
1618325400000|2021-04-13 14:50:00|28454.6|28419.6|28455.3|28420.3|28455.3|28420.3|28454.6|28419.6|2
1618325700000|2021-04-13 14:55:00|28456.3|28421.3|28465.5|28430.5|28465.5|28430.5|28456.3|28421.3|4
1618326000000|2021-04-13 15:00:00|28462.5|28427.5|28460|28425|28465|28430|28460|28425|5
1618326300000|2021-04-13 15:05:00|28454.3|28434.3|28461|28426|28462.8|28434.3|28454.3|28425.3|6
1618326600000|2021-04-13 15:10:00|28461.4|28426.4|28460.9|28425.9|28463|28428|28460.9|28425.9|3
1618326900000|2021-04-13 15:15:00|28461.4|28426.4|28467.5|28432.5|28467.5|28432.5|28461.4|28426.4|3
1618327200000|2021-04-13 15:20:00|28465.3|28430.3|28458.5|28423.5|28465.3|28430.3|28458.5|28423.5|12
1618327500000|2021-04-13 15:25:00|28460.5|28425.5|28455.4|28420.4|28460.5|28425.5|28450.5|28415.5|10
1618327800000|2021-04-13 15:30:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1618328100000|2021-04-13 15:35:00|28445.7|28410.7|28450.7|28415.7|28453|28418|28445.5|28410.5|11
1618328400000|2021-04-13 15:40:00|28455.6|28420.6|28455.6|28420.6|28455.6|28420.6|28455.4|28420.4|5
1618328700000|2021-04-13 15:45:00|28452.5|28417.5|28450.7|28415.7|28452.5|28417.5|28449.9|28414.9|5
1618329000000|2021-04-13 15:50:00|28449.4|28414.4|28449.4|28414.4|28449.4|28414.4|28449.4|28414.4|1
1618329300000|2021-04-13 15:55:00|28450.9|28415.9|28452.5|28417.5|28452.5|28417.5|28450.9|28415.9|2
1618329600000|2021-04-13 16:00:00|28449.9|28414.9|28449.9|28414.9|28449.9|28414.9|28449.9|28414.9|1
1618329900000|2021-04-13 16:05:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1618330500000|2021-04-13 16:15:00|28450.9|28415.9|28447.5|28412.5|28450.9|28415.9|28445|28410|5
1618330800000|2021-04-13 16:20:00|28454.1|28419.1|28452.5|28417.5|28454.1|28419.1|28452.5|28417.5|2
1618331100000|2021-04-13 16:25:00|28450.9|28415.9|28449.4|28414.4|28450.9|28415.9|28449.4|28414.4|3
1618331400000|2021-04-13 16:30:00|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|1
1618332000000|2021-04-13 16:40:00|28448.4|28413.4|28445.2|28410.2|28448.4|28413.4|28445.2|28410.2|5
1618332900000|2021-04-13 16:55:00|28445.7|28410.7|28445|28410|28445.7|28410.7|28445|28410|4
1618333500000|2021-04-13 17:05:00|28444.5|28409.5|28445|28410|28445|28410|28444.5|28409.5|2
1618334400000|2021-04-13 17:20:00|28444.5|28409.5|28444.5|28409.5|28444.5|28409.5|28444.5|28409.5|1
1618335000000|2021-04-13 17:30:00|28442.5|28407.5|28440.5|28405.5|28442.5|28407.5|28440.5|28405.5|2
1618335300000|2021-04-13 17:35:00|28441.5|28406.5|28442.5|28407.5|28442.5|28407.5|28441.5|28406.5|2
1618336500000|2021-04-13 17:55:00|28444|28409|28444.5|28409.5|28444.5|28409.5|28444|28409|2
1618337100000|2021-04-13 18:05:00|28444|28409|28442.5|28407.5|28444|28409|28440.5|28405.5|4
1618337400000|2021-04-13 18:10:00|28442.1|28407.1|28442.1|28407.1|28442.1|28407.1|28442.1|28407.1|1
1618337700000|2021-04-13 18:15:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618339200000|2021-04-13 18:40:00|28443.9|28408.9|28445.4|28410.4|28446.1|28411.1|28443.9|28408.9|4
1618339500000|2021-04-13 18:45:00|28446.1|28411.1|28446.1|28411.1|28446.1|28411.1|28445.4|28410.4|5
1618339800000|2021-04-13 18:50:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1618340700000|2021-04-13 19:05:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1618341000000|2021-04-13 19:10:00|28445.5|28410.5|28442.5|28407.5|28445.5|28410.5|28442.5|28407.5|2
1618341300000|2021-04-13 19:15:00|28445.5|28410.5|28446.8|28411.8|28447.5|28412.5|28445.5|28410.5|3
1618341600000|2021-04-13 19:20:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1618342500000|2021-04-13 19:35:00|28445.3|28410.3|28445.3|28410.3|28445.3|28410.3|28445.3|28410.3|1
1618343700000|2021-04-13 19:55:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618363800000|2021-04-14 01:30:00|28417.5|28397.5|28427|28407|28427|28407|28417.5|28397.5|20
1618364100000|2021-04-14 01:35:00|28427.5|28407.5|28442.5|28407.5|28444.5|28418|28427.5|28407.5|12
1618364400000|2021-04-14 01:40:00|28433|28413|28428.5|28408.5|28437.5|28413|28427.5|28402.5|26
1618364700000|2021-04-14 01:45:00|28427.5|28407.5|28422.5|28402.5|28437.5|28408.5|28422|28402|15
1618365000000|2021-04-14 01:50:00|28422|28402|28418|28398|28422.5|28402.5|28417.5|28397.5|10
1618365300000|2021-04-14 01:55:00|28413.3|28393.3|28422.5|28402.5|28432.5|28405.8|28413|28387.5|21
1618365600000|2021-04-14 02:00:00|28427.5|28392.5|28423|28403|28427.5|28403.5|28421.6|28392.5|6
1618365900000|2021-04-14 02:05:00|28424|28404|28427.5|28392.5|28428|28404|28418.3|28392.5|10
1618366200000|2021-04-14 02:10:00|28417.8|28397.8|28412.5|28392.5|28427.5|28398.3|28412.5|28387.5|45
1618366500000|2021-04-14 02:15:00|28413|28393|28412.5|28392.5|28417.5|28397.5|28412.5|28392.5|28
1618366800000|2021-04-14 02:20:00|28413|28393|28407.5|28387.5|28413|28393|28407|28387|9
1618367100000|2021-04-14 02:25:00|28405|28385|28415.5|28395.5|28416.7|28396.7|28405|28377.5|30
1618367400000|2021-04-14 02:30:00|28422.5|28387.5|28412.5|28392.5|28422.5|28394.5|28411.6|28387.5|11
1618367700000|2021-04-14 02:35:00|28412|28392|28403|28383|28412|28392|28400.7|28380.7|23
1618368000000|2021-04-14 02:40:00|28403.3|28383.3|28408.5|28388.5|28412.5|28388.5|28402.5|28377.5|26
1618368300000|2021-04-14 02:45:00|28407.5|28387.5|28407.5|28387.5|28409.5|28389.5|28407|28387|19
1618368600000|2021-04-14 02:50:00|28407|28387|28412.8|28392.8|28421.5|28395.8|28407|28386|36
1618368900000|2021-04-14 02:55:00|28413.3|28393.3|28411.5|28391.5|28413.8|28393.8|28411|28391|10
1618369200000|2021-04-14 03:00:00|28415.3|28395.3|28412.5|28392.5|28415.8|28395.8|28410|28390|28
1618369500000|2021-04-14 03:05:00|28413|28393|28415.5|28395.5|28416|28396|28413|28393|6
1618369800000|2021-04-14 03:10:00|28416|28396|28415.5|28395.5|28417.5|28397.5|28415.5|28395.5|6
1618370100000|2021-04-14 03:15:00|28422.5|28387.5|28412.5|28392.5|28422.5|28392.8|28412.5|28387.5|3
1618370400000|2021-04-14 03:20:00|28413|28393|28417.5|28397.5|28417.5|28397.5|28413|28393|10
1618370700000|2021-04-14 03:25:00|28418|28398|28418.5|28398.5|28421|28401|28418|28398|8
1618371300000|2021-04-14 03:35:00|28419.5|28399.5|28423|28403|28423|28403|28419.5|28399.5|11
1618371600000|2021-04-14 03:40:00|28422.5|28402.5|28422|28402|28422.5|28402.5|28422|28402|2
1618373100000|2021-04-14 04:05:00|28423|28403|28427.5|28407.5|28427.5|28407.5|28423|28403|14
1618373400000|2021-04-14 04:10:00|28428|28408|28428|28408|28437.5|28411|28428|28402.5|8
1618373700000|2021-04-14 04:15:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427|28407|5
1618374000000|2021-04-14 04:20:00|28422.8|28402.8|28422.5|28402.5|28425.5|28405.5|28422|28402|10
1618374300000|2021-04-14 04:25:00|28423|28403|28427|28407|28427|28407|28423|28403|3
1618374600000|2021-04-14 04:30:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28425|28405|7
1618374900000|2021-04-14 04:35:00|28427|28407|28428|28408|28428|28408|28427|28407|2
1618375200000|2021-04-14 04:40:00|28425.7|28405.7|28422.5|28402.5|28427.3|28407.3|28421.6|28401.6|18
1618375500000|2021-04-14 04:45:00|28421.6|28401.6|28425.5|28405.5|28425.5|28405.5|28421.6|28401.6|7
1618376100000|2021-04-14 04:55:00|28423.8|28403.8|28422.2|28402.2|28423.8|28403.8|28420|28400|10
1618376400000|2021-04-14 05:00:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1618376700000|2021-04-14 05:05:00|28420|28400|28420.5|28400.5|28420.5|28400.5|28420|28400|4
1618377000000|2021-04-14 05:10:00|28422.2|28402.2|28422|28402|28422.5|28402.5|28421.1|28401.1|5
1618377300000|2021-04-14 05:15:00|28422.5|28402.5|28423|28403|28423|28403|28422.5|28402.5|2
1618377600000|2021-04-14 05:20:00|28422.5|28402.5|28422|28402|28422.5|28402.5|28420|28400|5
1618377900000|2021-04-14 05:25:00|28421.6|28401.6|28417.5|28397.5|28421.6|28401.6|28417.5|28397.5|11
1618378200000|2021-04-14 05:30:00|28418|28398|28417.3|28397.3|28420.5|28400.5|28417|28397|10
1618378500000|2021-04-14 05:35:00|28417.8|28397.8|28417|28397|28422|28402|28413|28393|14
1618378800000|2021-04-14 05:40:00|28417.5|28397.5|28418|28398|28418.5|28398.5|28416|28396|9
1618379100000|2021-04-14 05:45:00|28417.5|28397.5|28417|28397|28418|28398|28416.6|28396.6|6
1618379400000|2021-04-14 05:50:00|28416.5|28396.5|28417|28397|28417|28397|28413|28393|10
1618379700000|2021-04-14 05:55:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415|28395|3
1618380000000|2021-04-14 06:00:00|28413.8|28393.8|28407|28387|28413.8|28393.8|28404.5|28384.5|34
1618380300000|2021-04-14 06:05:00|28407.5|28387.5|28408.3|28388.3|28411.6|28391.6|28407.5|28387.5|36
1618380600000|2021-04-14 06:10:00|28408|28388|28407|28387|28408|28388|28403|28383|40
1618380900000|2021-04-14 06:15:00|28405.6|28385.6|28405.6|28385.6|28407|28387|28403|28383|24
1618381200000|2021-04-14 06:20:00|28407.4|28387.4|28407.5|28387.5|28407.5|28387.5|28405.6|28385.6|15
1618381500000|2021-04-14 06:25:00|28406.6|28386.6|28402|28382|28407.5|28387.5|28401.1|28381.1|26
1618381800000|2021-04-14 06:30:00|28401.6|28381.6|28406.5|28386.5|28406.5|28386.5|28401.5|28381.5|8
1618382100000|2021-04-14 06:35:00|28407|28387|28402.8|28382.8|28407.5|28387.5|28402.8|28382.8|11
1618382400000|2021-04-14 06:40:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|9
1618382700000|2021-04-14 06:45:00|28406.6|28386.6|28412.5|28377.5|28412.5|28387|28404.5|28377|11
1618383000000|2021-04-14 06:50:00|28407.5|28387.5|28406.6|28386.6|28407.5|28387.5|28406.6|28386.6|9
1618383300000|2021-04-14 06:55:00|28407|28387|28402.5|28382.5|28407|28387|28402.5|28382.5|16
1618383600000|2021-04-14 07:00:00|28403|28383|28403|28383|28403.5|28383.5|28402.1|28382.1|17
1618383900000|2021-04-14 07:05:00|28402.5|28382.5|28405.5|28385.5|28407.5|28387.5|28402.1|28382.1|22
1618384200000|2021-04-14 07:10:00|28412.5|28377.5|28402.5|28382.5|28412.5|28383.3|28402.5|28377.5|6
1618384500000|2021-04-14 07:15:00|28402.8|28382.8|28396.5|28376.5|28402.8|28382.8|28396|28376|11
1618384800000|2021-04-14 07:20:00|28396.6|28376.6|28398.4|28378.4|28410|28379.5|28396.5|28374.5|28
1618385100000|2021-04-14 07:25:00|28398|28378|28397.5|28377.5|28407.5|28382.6|28396.6|28372|30
1618385400000|2021-04-14 07:30:00|28398.4|28378.4|28395.8|28375.8|28402.5|28378.4|28389.1|28367|27
1618385700000|2021-04-14 07:35:00|28392|28372|28397.5|28377.5|28398.4|28378.4|28392|28372|8
1618386000000|2021-04-14 07:40:00|28407.5|28372.5|28407.8|28372.8|28409.5|28382.2|28402.2|28372.5|10
1618386300000|2021-04-14 07:45:00|28402.2|28382.2|28402.5|28382.5|28407.5|28382.5|28397.5|28372.5|10
1618386600000|2021-04-14 07:50:00|28403.5|28383.5|28403.5|28383.5|28404|28384|28402.5|28382.5|23
1618386900000|2021-04-14 07:55:00|28403|28383|28398|28378|28403|28383|28392.8|28372.8|15
1618387200000|2021-04-14 08:00:00|28399.5|28379.5|28407.5|28372.5|28407.5|28382.5|28397.4|28372.5|7
1618387500000|2021-04-14 08:05:00|28408|28373|28398|28378|28408|28382.5|28395.5|28367.5|12
1618387800000|2021-04-14 08:10:00|28400.5|28380.5|28395.5|28375.5|28400.5|28380.5|28395.5|28375.5|12
1618388100000|2021-04-14 08:15:00|28397.3|28377.3|28395.5|28375.5|28397.8|28377.8|28395.5|28375.5|7
1618388400000|2021-04-14 08:20:00|28393.5|28373.5|28393|28373|28393.5|28373.5|28393|28373|2
1618388700000|2021-04-14 08:25:00|28393.5|28373.5|28392.4|28372.4|28398|28378|28391|28371|12
1618389000000|2021-04-14 08:30:00|28394.2|28374.2|28390|28370|28394.7|28374.7|28387.5|28367.5|27
1618389300000|2021-04-14 08:35:00|28390.5|28370.5|28390.5|28370.5|28393|28373|28390.5|28370.5|3
1618389600000|2021-04-14 08:40:00|28388.8|28368.8|28382.5|28362.5|28395|28368.8|28379|28352.8|28
1618389900000|2021-04-14 08:45:00|28383|28363|28397.8|28362.8|28397.8|28365.8|28383|28360.5|12
1618390200000|2021-04-14 08:50:00|28387.5|28367.5|28385.5|28365.5|28393|28367.5|28382.5|28357.5|16
1618390500000|2021-04-14 08:55:00|28392.5|28357.5|28391|28356|28392.5|28357.5|28388|28353|11
1618390800000|2021-04-14 09:00:00|28388|28353|28385.8|28365.8|28388.5|28366|28382.5|28353|10
1618391100000|2021-04-14 09:05:00|28384.6|28364.6|28387.5|28352.5|28388|28368|28382|28352.5|17
1618391400000|2021-04-14 09:10:00|28386.7|28366.7|28382.5|28362.5|28392.5|28366.7|28382.5|28357.5|3
1618391700000|2021-04-14 09:15:00|28385.5|28365.5|28383.4|28363.4|28385.5|28365.5|28382.5|28362.5|5
1618392000000|2021-04-14 09:20:00|28388.1|28368.1|28386|28366|28388.1|28368.1|28383|28363|7
1618392300000|2021-04-14 09:25:00|28387.5|28367.5|28389|28369|28389|28369|28387.5|28367.5|5
1618392600000|2021-04-14 09:30:00|28391.1|28371.1|28390.5|28370.5|28393.6|28373.6|28388|28368|18
1618392900000|2021-04-14 09:35:00|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|1
1618393200000|2021-04-14 09:40:00|28390.5|28370.5|28390.8|28370.8|28392.4|28372.4|28390.5|28370.5|3
1618394100000|2021-04-14 09:55:00|28392.3|28372.3|28417.5|28382.5|28433|28394|28392.3|28372.3|14
1618394700000|2021-04-14 10:05:00|28412.9|28377.9|28407.8|28387.8|28424.1|28389.1|28407.8|28377.5|13
1618395000000|2021-04-14 10:10:00|28407.9|28387.9|28407.3|28387.3|28407.9|28387.9|28405.5|28385.5|12
1618395300000|2021-04-14 10:15:00|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|1
1618395600000|2021-04-14 10:20:00|28406|28386|28403|28383|28406|28386|28403|28383|4
1618396800000|2021-04-14 10:40:00|28402.8|28382.8|28403|28383|28403|28383|28402.8|28382.8|2
1618397700000|2021-04-14 10:55:00|28403.2|28383.2|28403|28383|28403.2|28383.2|28403|28383|2
1618398000000|2021-04-14 11:00:00|28400|28380|28402.5|28382.5|28402.8|28382.8|28400|28380|12
1618398300000|2021-04-14 11:05:00|28403.8|28383.8|28403|28383|28403.8|28383.8|28402.4|28382.4|6
1618398600000|2021-04-14 11:10:00|28402.7|28382.7|28403|28383|28404|28384|28400|28380|13
1618400400000|2021-04-14 11:40:00|28403.2|28383.2|28402|28382|28403.2|28383.2|28402|28382|3
1618400700000|2021-04-14 11:45:00|28402.4|28382.4|28403|28383|28403|28383|28402.3|28382.3|7
1618401000000|2021-04-14 11:50:00|28399.8|28379.8|28403|28383|28403|28383|28398.6|28378.6|17
1618402200000|2021-04-14 12:10:00|28401.8|28381.8|28398|28378|28401.8|28381.8|28397.5|28377.5|7
1618402500000|2021-04-14 12:15:00|28398.2|28378.2|28400.5|28380.5|28400.5|28380.5|28398|28378|3
1618402800000|2021-04-14 12:20:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1618403100000|2021-04-14 12:25:00|28397.4|28377.4|28398|28378|28398|28378|28397.3|28377.3|5
1618403700000|2021-04-14 12:35:00|28397.5|28377.5|28398|28378|28398|28378|28397.4|28377.4|4
1618404000000|2021-04-14 12:40:00|28397.4|28377.4|28398|28378|28398|28378|28397.3|28377.3|12
1618404300000|2021-04-14 12:45:00|28397.4|28377.4|28403|28383|28403|28383|28397.4|28377.4|7
1618405200000|2021-04-14 13:00:00|28403.3|28383.3|28403.3|28383.3|28405.5|28385.5|28403.3|28383.3|5
1618405800000|2021-04-14 13:10:00|28401.5|28381.5|28405.5|28370.5|28405.5|28381.5|28400.9|28370.5|4
1618406100000|2021-04-14 13:15:00|28402.5|28367.5|28403|28368|28405.5|28370.5|28402.5|28367.5|5
1618406700000|2021-04-14 13:25:00|28396|28376|28395|28375|28396|28376|28393.5|28373.5|7
1618407000000|2021-04-14 13:30:00|28394|28374|28397.5|28377.5|28398.5|28378.5|28394|28374|12
1618407300000|2021-04-14 13:35:00|28396.5|28376.5|28394|28374|28396.5|28376.5|28393|28373|9
1618407600000|2021-04-14 13:40:00|28394.5|28374.5|28394|28374|28396.5|28376.5|28393.5|28373.5|11
1618407900000|2021-04-14 13:45:00|28394.5|28374.5|28398.5|28378.5|28399.5|28379.5|28394.5|28374.5|10
1618408200000|2021-04-14 13:50:00|28398|28378|28405.4|28370.4|28405.5|28379|28396|28367.5|19
1618408500000|2021-04-14 13:55:00|28405|28370|28398.5|28378.5|28405|28378.5|28396|28370|3
1618408800000|2021-04-14 14:00:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1618409100000|2021-04-14 14:05:00|28395.5|28375.5|28398|28378|28398|28378|28395.5|28375.5|5
1618409400000|2021-04-14 14:10:00|28395|28375|28393|28373|28395|28375|28393|28373|2
1618409700000|2021-04-14 14:15:00|28392.7|28372.7|28397.9|28377.9|28405.4|28377.9|28390|28370|11
1618410000000|2021-04-14 14:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1618410600000|2021-04-14 14:30:00|28395|28375|28392.5|28372.5|28400.5|28375|28392.2|28365.4|8
1618410900000|2021-04-14 14:35:00|28388|28368|28393|28373|28397.5|28373|28388|28362.5|4
1618411200000|2021-04-14 14:40:00|28392.7|28372.7|28392.5|28372.5|28392.7|28372.7|28390.5|28370.5|3
1618411500000|2021-04-14 14:45:00|28392.2|28372.2|28387.5|28367.5|28395.5|28372.5|28387.5|28360.5|14
1618411800000|2021-04-14 14:50:00|28400.5|28365.5|28403.5|28368.5|28403.5|28368.5|28400.4|28365.4|6
1618412100000|2021-04-14 14:55:00|28400.5|28365.5|28394|28374|28403.5|28374|28394|28365.4|6
1618412700000|2021-04-14 15:05:00|28389|28369|28389|28369|28396.5|28369|28389|28361.5|3
1618413000000|2021-04-14 15:10:00|28390.2|28370.2|28396.5|28361.5|28402.5|28372.2|28390.2|28361.5|8
1618413300000|2021-04-14 15:15:00|28386.9|28366.9|28386.7|28366.7|28387.8|28367.8|28386.7|28366.7|8
1618413600000|2021-04-14 15:20:00|28386.9|28366.9|28387|28367|28390.7|28370.7|28386.9|28366.9|4
1618413900000|2021-04-14 15:25:00|28386.7|28366.7|28390.7|28370.7|28391.2|28371.2|28386.7|28366.7|8
1618414200000|2021-04-14 15:30:00|28390.2|28370.2|28389.5|28369.5|28390.7|28370.7|28389.5|28369.5|5
1618414500000|2021-04-14 15:35:00|28391|28371|28391.5|28371.5|28392|28372|28390.3|28370.3|9
1618414800000|2021-04-14 15:40:00|28390.3|28370.3|28399.7|28364.7|28399.7|28371.5|28390.3|28364.4|5
1618415100000|2021-04-14 15:45:00|28392.2|28372.2|28398.5|28363.5|28399.5|28372.2|28391.4|28359.5|11
1618415400000|2021-04-14 15:50:00|28399.5|28364.5|28399.7|28364.7|28399.7|28364.7|28399.5|28364.5|2
1618415700000|2021-04-14 15:55:00|28399.5|28364.5|28402|28367|28408|28373|28399.5|28364.5|5
1618416000000|2021-04-14 16:00:00|28401|28366|28401.5|28366.5|28401.5|28366.5|28401|28366|2
1618416300000|2021-04-14 16:05:00|28394|28374|28394|28374|28394|28374|28394|28374|1
1618416600000|2021-04-14 16:10:00|28391|28371|28396.5|28361.5|28399.5|28371|28390|28361.5|8
1618416900000|2021-04-14 16:15:00|28390.3|28370.3|28401.5|28366.5|28404.5|28375|28390.3|28363.5|11
1618417500000|2021-04-14 16:25:00|28394|28374|28394|28374|28394|28374|28394|28374|1
1618417800000|2021-04-14 16:30:00|28394.5|28374.5|28396.5|28376.5|28396.5|28376.5|28394.5|28374.5|4
1618419300000|2021-04-14 16:55:00|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|1
1618419600000|2021-04-14 17:00:00|28396.5|28376.5|28401|28366|28410|28379.5|28394|28366|13
1618421700000|2021-04-14 17:35:00|28398.5|28363.5|28389|28369|28398.5|28371.5|28389|28361|7
1618422000000|2021-04-14 17:40:00|28389.9|28369.9|28389|28369|28389.9|28369.9|28389|28369|2
1618422600000|2021-04-14 17:50:00|28389.9|28369.9|28391.5|28371.5|28391.5|28371.5|28389.9|28369.9|2
1618422900000|2021-04-14 17:55:00|28391|28371|28406|28371|28406.5|28379|28391|28368.5|13
1618423200000|2021-04-14 18:00:00|28406.5|28371.5|28406.5|28371.5|28406.5|28371.5|28406.5|28371.5|1
1618423500000|2021-04-14 18:05:00|28411|28376|28411|28376|28411|28376|28411|28376|1
1618423800000|2021-04-14 18:10:00|28401.1|28366.1|28403.5|28368.5|28403.5|28368.5|28401.1|28366.1|4
1618424700000|2021-04-14 18:25:00|28396|28376|28396|28361|28396.5|28376|28390.4|28361|6
1618425000000|2021-04-14 18:30:00|28390.4|28370.4|28401.5|28366.5|28401.5|28370.4|28390.4|28364.5|3
1618425300000|2021-04-14 18:35:00|28393.5|28373.5|28403.5|28368.5|28406|28374|28393.5|28364.2|15
1618425900000|2021-04-14 18:45:00|28404.8|28369.8|28406|28371|28406|28371|28404.8|28369.8|2
1618426200000|2021-04-14 18:50:00|28406.5|28371.5|28399|28379|28406.5|28379|28399|28371.5|2
1618426500000|2021-04-14 18:55:00|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|1
1618426800000|2021-04-14 19:00:00|28406|28371|28406|28371|28406|28371|28406|28371|1
1618427100000|2021-04-14 19:05:00|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|1
1618428000000|2021-04-14 19:20:00|28411|28376|28404|28384|28411|28384|28404|28376|2
1618428900000|2021-04-14 19:35:00|28404.3|28384.3|28406.5|28386.5|28415.5|28388|28404.3|28380.5|9
1618429200000|2021-04-14 19:40:00|28406|28386|28408.5|28373.5|28408.5|28386|28406|28373.5|2
1618429500000|2021-04-14 19:45:00|28411|28376|28411|28376|28411|28376|28411|28376|1
1618429800000|2021-04-14 19:50:00|28403|28383|28403.5|28368.5|28406.5|28383|28403|28368.5|5
1618430100000|2021-04-14 19:55:00|28394.3|28374.3|28395.5|28360.5|28400.5|28374.3|28394.3|28360.5|3
1618450200000|2021-04-15 01:30:00|28387|28367|28392.5|28372.5|28392.8|28372.8|28387|28367|10
1618450500000|2021-04-15 01:35:00|28393|28373|28402.3|28382.3|28408|28382.5|28393|28367.5|25
1618450800000|2021-04-15 01:40:00|28410.5|28375.5|28397.5|28377.5|28410.5|28378.3|28397.5|28372.5|6
1618451100000|2021-04-15 01:45:00|28397.8|28377.8|28406|28386|28407.5|28387.5|28397.5|28377.5|13
1618451400000|2021-04-15 01:50:00|28404.5|28384.5|28404|28384|28412.5|28392.5|28403|28383|37
1618451700000|2021-04-15 01:55:00|28404.5|28384.5|28403|28383|28407.5|28387.5|28403|28383|17
1618452000000|2021-04-15 02:00:00|28402.5|28382.5|28401|28381|28412.5|28385.5|28398.3|28377.5|18
1618452300000|2021-04-15 02:05:00|28400.5|28380.5|28403|28383|28405.5|28385.5|28400.5|28380.5|12
1618452600000|2021-04-15 02:10:00|28403.5|28383.5|28397.3|28377.3|28403.5|28383.5|28391|28367.5|26
1618452900000|2021-04-15 02:15:00|28397.2|28377.2|28402.5|28382.5|28403|28383|28397.2|28377.2|23
1618453200000|2021-04-15 02:20:00|28403|28383|28402.5|28382.5|28412.5|28387|28402.5|28377|11
1618453500000|2021-04-15 02:25:00|28403|28383|28408.4|28388.4|28408.4|28388.4|28403|28383|6
1618453800000|2021-04-15 02:30:00|28408|28388|28402|28382|28408|28388|28402|28382|21
1618454100000|2021-04-15 02:35:00|28401.5|28381.5|28392.5|28372.5|28402.5|28381.5|28392.5|28367.5|26
1618454400000|2021-04-15 02:40:00|28393|28373|28392|28372|28402.5|28376.7|28387.8|28367.5|23
1618454700000|2021-04-15 02:45:00|28390|28370|28390|28370|28390|28370|28389.5|28369.5|3
1618455000000|2021-04-15 02:50:00|28389.5|28369.5|28391|28371|28398|28371|28388|28362.5|22
1618455300000|2021-04-15 02:55:00|28390.5|28370.5|28397|28377|28403|28377|28390.5|28367.5|13
1618455600000|2021-04-15 03:00:00|28396|28376|28392.5|28372.5|28402.5|28376|28387.5|28362.8|15
1618455900000|2021-04-15 03:05:00|28389|28369|28388|28368|28389|28369|28388|28368|4
1618456200000|2021-04-15 03:10:00|28387.1|28367.1|28387.5|28367.5|28387.5|28367.5|28382.5|28362.5|20
1618456500000|2021-04-15 03:15:00|28388.5|28368.5|28388.5|28368.5|28392|28372|28387.5|28367.5|13
1618456800000|2021-04-15 03:20:00|28389|28369|28392.5|28357.5|28397.5|28370.5|28382.5|28357.5|14
1618457100000|2021-04-15 03:25:00|28393|28358|28387.5|28367.5|28393|28367.5|28385.5|28358|10
1618457400000|2021-04-15 03:30:00|28388.5|28368.5|28393|28373|28393|28373|28387.5|28367.5|9
1618457700000|2021-04-15 03:35:00|28393.5|28373.5|28392|28372|28394|28374|28392|28372|6
1618458000000|2021-04-15 03:40:00|28391|28371|28387.5|28367.5|28391|28371|28386.6|28366.6|10
1618458300000|2021-04-15 03:45:00|28386.5|28366.5|28380.5|28360.5|28392.5|28366.6|28377.2|28352.5|20
1618458600000|2021-04-15 03:50:00|28387.5|28352.5|28383|28363|28387.5|28363|28377.5|28352.5|10
1618458900000|2021-04-15 03:55:00|28384|28364|28382.5|28362.5|28392.5|28367.5|28382.5|28357.5|7
1618459200000|2021-04-15 04:00:00|28382.1|28362.1|28382.5|28362.5|28382.5|28362.5|28381.6|28361.6|5
1618459500000|2021-04-15 04:05:00|28381.6|28361.6|28377.1|28357.1|28382.5|28362.5|28377.1|28357.1|6
1618459800000|2021-04-15 04:10:00|28377.6|28357.6|28387.5|28352.5|28388|28361|28377.6|28352.5|7
1618460100000|2021-04-15 04:15:00|28382.5|28347.5|28382.5|28362.5|28388|28362.6|28376.7|28347.5|15
1618460400000|2021-04-15 04:20:00|28387.5|28352.5|28387.5|28352.5|28387.5|28352.5|28387.5|28352.5|1
1618460700000|2021-04-15 04:25:00|28388|28353|28382.5|28362.5|28388|28362.6|28381|28353|6
1618461000000|2021-04-15 04:30:00|28384.6|28364.6|28387.5|28367.5|28388|28368|28384.6|28364.6|6
1618461300000|2021-04-15 04:35:00|28388.8|28368.8|28388|28368|28391.3|28371.3|28388|28368|7
1618461600000|2021-04-15 04:40:00|28389|28369|28388.5|28368.5|28389|28369|28388.5|28368.5|4
1618461900000|2021-04-15 04:45:00|28388|28368|28388|28368|28389|28369|28387.1|28367.1|10
1618462800000|2021-04-15 05:00:00|28388.3|28368.3|28389.3|28369.3|28398|28373.1|28388.3|28362.5|17
1618463100000|2021-04-15 05:05:00|28391|28371|28388|28368|28397.5|28371|28387.8|28362.5|17
1618463400000|2021-04-15 05:10:00|28387.5|28367.5|28388|28368|28388.4|28368.4|28387.5|28367.5|3
1618464000000|2021-04-15 05:20:00|28388.5|28368.5|28397.5|28362.5|28397.5|28370.5|28388.5|28362.5|4
1618464900000|2021-04-15 05:35:00|28387.8|28367.8|28387.5|28367.5|28387.8|28367.8|28387.5|28367.5|2
1618465500000|2021-04-15 05:45:00|28386.5|28366.5|28384.5|28364.5|28386.5|28366.5|28383.5|28363.5|7
1618465800000|2021-04-15 05:50:00|28392.5|28357.5|28382.8|28362.8|28392.5|28362.8|28382.8|28357.5|2
1618466100000|2021-04-15 05:55:00|28382.5|28362.5|28377.5|28357.5|28387.5|28362.5|28377.5|28352|18
1618466400000|2021-04-15 06:00:00|28376.6|28356.6|28374.5|28354.5|28376.6|28356.6|28372|28352|14
1618466700000|2021-04-15 06:05:00|28382.5|28347.5|28372.5|28337.5|28383|28356|28362.5|28337.5|22
1618467000000|2021-04-15 06:10:00|28367|28347|28366.3|28346.3|28369.5|28349.5|28366.3|28346.3|8
1618467300000|2021-04-15 06:15:00|28366.8|28346.8|28368|28333|28368|28347.5|28353.5|28331.5|30
1618467600000|2021-04-15 06:20:00|28361|28341|28371.7|28351.7|28375.1|28355.1|28357.5|28332.5|50
1618467900000|2021-04-15 06:25:00|28368.5|28348.5|28363.5|28343.5|28368.5|28348.5|28363.5|28343.5|16
1618468200000|2021-04-15 06:30:00|28364|28344|28372.5|28337.5|28372.5|28346|28364|28337.5|4
1618468500000|2021-04-15 06:35:00|28362.8|28342.8|28362.5|28342.5|28367.5|28347.5|28362.5|28342.5|33
1618468800000|2021-04-15 06:40:00|28361.5|28341.5|28357|28337|28367.5|28343|28357|28332|13
1618469100000|2021-04-15 06:45:00|28351.5|28331.5|28346.5|28326.5|28357.5|28336.2|28346.2|28321.7|20
1618469400000|2021-04-15 06:50:00|28347|28327|28347|28327|28352.5|28332.5|28344.3|28324.3|34
1618469700000|2021-04-15 06:55:00|28346.5|28326.5|28346.6|28326.6|28347.2|28327.2|28342|28322|17
1618470000000|2021-04-15 07:00:00|28344.6|28324.6|28336.8|28316.8|28345|28325|28332.8|28307.5|37
1618470300000|2021-04-15 07:05:00|28336.7|28316.7|28297.7|28262.7|28337|28317|28291.3|28259|82
1618470600000|2021-04-15 07:10:00|28306.5|28271.5|28302.5|28267.5|28306.5|28277.2|28282.9|28257.2|28
1618470900000|2021-04-15 07:15:00|28302.8|28267.8|28297.5|28262.5|28302.8|28277.3|28288.4|28260|22
1618471200000|2021-04-15 07:20:00|28287.8|28267.8|28277.5|28242.5|28288|28267.8|28261.6|28234.3|48
1618471500000|2021-04-15 07:25:00|28277.8|28242.8|28247.5|28212.5|28277.8|28242.8|28236.8|28212.5|31
1618471800000|2021-04-15 07:30:00|28242.2|28222.2|28272.5|28252.5|28282.2|28253.2|28241.3|28221.3|40
1618472100000|2021-04-15 07:35:00|28272.7|28252.7|28268.8|28248.8|28284|28257.5|28266.5|28242.2|28
1618472400000|2021-04-15 07:40:00|28267|28247|28269.3|28249.3|28269.3|28249.3|28261.5|28241.5|15
1618472700000|2021-04-15 07:45:00|28269.5|28249.5|28271.7|28251.7|28272.5|28252.5|28269.5|28249.5|5
1618473000000|2021-04-15 07:50:00|28273.3|28253.3|28282.5|28247.5|28282.5|28256.3|28270.8|28247.5|10
1618473300000|2021-04-15 07:55:00|28272.8|28252.8|28278|28243|28278|28252.8|28268.3|28242|10
1618473600000|2021-04-15 08:00:00|28272.5|28252.5|28282.5|28247.5|28283|28257.7|28272|28247.5|20
1618473900000|2021-04-15 08:05:00|28283|28248|28288.3|28268.3|28295|28269.1|28275.2|28248|19
1618474200000|2021-04-15 08:10:00|28284.1|28264.1|28285.4|28265.4|28293.5|28266|28283.6|28258.5|14
1618474500000|2021-04-15 08:15:00|28293.4|28258.4|28287.5|28267.5|28299|28273.9|28287.4|28257.8|28
1618474800000|2021-04-15 08:20:00|28288|28268|28302.8|28267.8|28302.8|28276.8|28288|28267.8|20
1618475100000|2021-04-15 08:25:00|28302.5|28267.5|28292.5|28257.5|28302.5|28272.4|28286.3|28257.5|16
1618475400000|2021-04-15 08:30:00|28290|28255|28277.5|28257.5|28290.5|28257.5|28277.4|28255|7
1618475700000|2021-04-15 08:35:00|28277.4|28257.4|28281.3|28261.3|28288.8|28264.5|28277.4|28252.5|17
1618476000000|2021-04-15 08:40:00|28284.5|28264.5|28283.8|28263.8|28289.2|28269.2|28282.3|28262.3|19
1618476300000|2021-04-15 08:45:00|28283.9|28263.9|28277.8|28257.8|28289.1|28264.2|28277.8|28250.9|18
1618476600000|2021-04-15 08:50:00|28278.9|28258.9|28267.5|28247.5|28278.9|28258.9|28267.5|28247.5|13
1618476900000|2021-04-15 08:55:00|28262.8|28242.8|28262.5|28242.5|28267.5|28246.3|28261.5|28228.3|19
1618477200000|2021-04-15 09:00:00|28267.5|28232.5|28247.8|28227.8|28267.5|28238.8|28246.3|28216.3|20
1618477500000|2021-04-15 09:05:00|28252.5|28232.5|28267.5|28232.5|28267.5|28237.5|28252.5|28227.5|9
1618477800000|2021-04-15 09:10:00|28257.5|28237.5|28257.5|28237.5|28257.5|28237.5|28257.5|28237.5|1
1618478100000|2021-04-15 09:15:00|28256.3|28236.3|28257.5|28222.5|28262.5|28237.5|28256.3|28222.3|11
1618478400000|2021-04-15 09:20:00|28252.5|28217.5|28250.9|28215.9|28252.5|28217.5|28250.9|28215.9|4
1618478700000|2021-04-15 09:25:00|28241.3|28221.3|28252.5|28232.5|28262.5|28237.2|28237.5|28212.5|13
1618479000000|2021-04-15 09:30:00|28257.3|28222.3|28257.5|28222.5|28257.5|28222.5|28257.3|28222.3|4
1618479300000|2021-04-15 09:35:00|28257.3|28222.3|28257.5|28222.5|28257.5|28222.5|28257.3|28222.3|4
1618479900000|2021-04-15 09:45:00|28252.5|28232.5|28257.5|28237.5|28272.5|28242.5|28252.5|28232.3|26
1618480200000|2021-04-15 09:50:00|28256.8|28236.8|28262.5|28242.5|28262.5|28242.5|28256.8|28236.8|5
1618480500000|2021-04-15 09:55:00|28257.8|28237.8|28270.8|28235.8|28284.2|28249.2|28256.5|28232.8|12
1618480800000|2021-04-15 10:00:00|28271.3|28236.3|28267.5|28232.5|28272.6|28237.6|28267.5|28232.5|6
1618481100000|2021-04-15 10:05:00|28266.8|28231.8|28255.5|28235.5|28266.8|28236.5|28255.5|28227.5|4
1618481400000|2021-04-15 10:10:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618482000000|2021-04-15 10:20:00|28266.2|28231.2|28267.5|28232.5|28267.5|28232.5|28265|28230|3
1618482300000|2021-04-15 10:25:00|28267.8|28232.8|28272.5|28237.5|28272.5|28237.5|28267.8|28232.8|2
1618482600000|2021-04-15 10:30:00|28275|28240|28275|28240|28275|28240|28275|28240|1
1618482900000|2021-04-15 10:35:00|28272.5|28237.5|28278.8|28243.8|28278.8|28243.8|28272.5|28237.5|4
1618483200000|2021-04-15 10:40:00|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|28272.5|28237.5|10
1618484100000|2021-04-15 10:55:00|28278.3|28243.3|28290|28255|28290|28258.9|28277.5|28243.3|9
1618484400000|2021-04-15 11:00:00|28287.5|28252.5|28287.5|28252.5|28287.5|28252.5|28287.5|28252.5|1
1618484700000|2021-04-15 11:05:00|28288.7|28253.7|28285.5|28250.5|28288.7|28253.7|28285.5|28250.5|3
1618485000000|2021-04-15 11:10:00|28287.6|28252.6|28287.5|28252.5|28288.2|28253.2|28287|28252|6
1618485300000|2021-04-15 11:15:00|28285.3|28250.3|28287.5|28252.5|28287.5|28252.5|28285.3|28250.3|3
1618485600000|2021-04-15 11:20:00|28287.3|28252.3|28277.5|28257.5|28287.3|28257.5|28277.5|28252.3|2
1618485900000|2021-04-15 11:25:00|28276.3|28256.3|28277.5|28257.5|28277.5|28257.5|28276.3|28256.3|5
1618486200000|2021-04-15 11:30:00|28279.3|28259.3|28272.5|28252.5|28289|28259.3|28272.5|28242.3|14
1618486800000|2021-04-15 11:40:00|28273.4|28253.4|28272.9|28252.9|28273.6|28253.6|28272.9|28252.9|6
1618487100000|2021-04-15 11:45:00|28272|28252|28272.5|28252.5|28272.5|28252.5|28272|28252|2
1618487400000|2021-04-15 11:50:00|28267.8|28247.8|28267.5|28247.5|28275|28248.7|28267.5|28232.5|17
1618488000000|2021-04-15 12:00:00|28277.3|28242.3|28277.3|28242.3|28277.5|28252.5|28272.5|28242.3|4
1618488300000|2021-04-15 12:05:00|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|1
1618488600000|2021-04-15 12:10:00|28276.5|28241.5|28277.5|28242.5|28277.5|28242.5|28276.5|28241.5|2
1618488900000|2021-04-15 12:15:00|28277.2|28242.2|28277.2|28242.2|28277.2|28242.2|28277.2|28242.2|1
1618489200000|2021-04-15 12:20:00|28267.2|28247.2|28277.5|28242.5|28277.5|28247.5|28267.2|28241.8|7
1618489500000|2021-04-15 12:25:00|28279.2|28244.2|28280|28245|28280|28245|28277.5|28242.5|3
1618489800000|2021-04-15 12:30:00|28280.5|28245.5|28264.2|28229.2|28280.5|28253.8|28263.7|28228.7|23
1618490100000|2021-04-15 12:35:00|28264.7|28229.7|28261.4|28226.4|28264.7|28229.7|28258.7|28223.7|12
1618490400000|2021-04-15 12:40:00|28260.9|28225.9|28247.6|28227.6|28260.9|28234.2|28246.6|28221.7|17
1618490700000|2021-04-15 12:45:00|28246.4|28226.4|28246.7|28211.7|28251.5|28226.4|28241.4|28211.7|7
1618491000000|2021-04-15 12:50:00|28245.6|28225.6|28252.5|28217.5|28255|28227.5|28245.6|28214.4|16
1618491300000|2021-04-15 12:55:00|28252.8|28217.8|28261|28226|28261|28226|28252.8|28217.8|4
1618491600000|2021-04-15 13:00:00|28261.2|28226.2|28264.8|28229.8|28264.8|28229.8|28260.2|28225.2|4
1618491900000|2021-04-15 13:05:00|28267.5|28232.5|28262.5|28227.5|28267.5|28232.5|28262.5|28227.5|5
1618492200000|2021-04-15 13:10:00|28260.8|28225.8|28252.5|28217.5|28260.8|28225.8|28252.5|28217.5|8
1618492500000|2021-04-15 13:15:00|28255.5|28220.5|28267.5|28232.5|28267.5|28232.5|28249.3|28220.5|10
1618492800000|2021-04-15 13:20:00|28272.3|28237.3|28272.3|28237.3|28272.3|28237.3|28272.3|28237.3|1
1618493100000|2021-04-15 13:25:00|28270|28235|28262.3|28227.3|28270|28235|28260.3|28225.3|13
1618493400000|2021-04-15 13:30:00|28262.5|28227.5|28262.5|28227.5|28263|28228|28261.8|28226.8|5
1618493700000|2021-04-15 13:35:00|28263|28228|28263|28228|28263|28228|28263|28228|1
1618494000000|2021-04-15 13:40:00|28262.3|28227.3|28259.5|28224.5|28263|28228|28259.5|28224.5|5
1618494300000|2021-04-15 13:45:00|28257.5|28222.5|28257|28222|28257.5|28222.5|28256.5|28221.5|4
1618494600000|2021-04-15 13:50:00|28256.5|28221.5|28247|28212|28256.5|28225.8|28241.5|28211.5|13
1618494900000|2021-04-15 13:55:00|28247.5|28212.5|28245.6|28210.6|28254.5|28219.5|28237.5|28202.5|27
1618495200000|2021-04-15 14:00:00|28245.5|28210.5|28251.5|28216.5|28251.5|28216.5|28245.3|28210.3|12
1618495500000|2021-04-15 14:05:00|28252|28217|28253|28218|28255|28220|28252|28217|8
1618495800000|2021-04-15 14:10:00|28250.5|28215.5|28250.5|28215.5|28250.5|28215.5|28250.5|28215.5|1
1618496700000|2021-04-15 14:25:00|28251.9|28216.9|28253|28218|28253|28218|28251.9|28216.9|2
1618497000000|2021-04-15 14:30:00|28255.8|28220.8|28258|28223|28260.3|28225.3|28255.8|28220.8|5
1618497300000|2021-04-15 14:35:00|28255.7|28220.7|28251.1|28216.1|28255.7|28220.7|28250.8|28215.8|7
1618497600000|2021-04-15 14:40:00|28251.2|28216.2|28247.5|28212.5|28251.3|28216.3|28244.7|28209.7|7
1618497900000|2021-04-15 14:45:00|28249.2|28214.2|28250.2|28215.2|28251.3|28222.3|28242.3|28212.5|9
1618498200000|2021-04-15 14:50:00|28250.7|28215.7|28250.2|28215.2|28250.8|28215.8|28250.2|28215.2|4
1618498500000|2021-04-15 14:55:00|28249.7|28214.7|28247.5|28212.5|28249.7|28214.7|28247.5|28212.5|2
1618498800000|2021-04-15 15:00:00|28245.7|28210.7|28252.5|28217.5|28255|28220|28245.2|28210.2|12
1618499100000|2021-04-15 15:05:00|28255|28220|28255.1|28220.1|28255.5|28220.5|28255|28220|7
1618499400000|2021-04-15 15:10:00|28254.8|28219.8|28255.4|28220.4|28255.4|28220.4|28254.8|28219.8|2
1618500000000|2021-04-15 15:20:00|28256.3|28221.3|28262.5|28227.5|28283.7|28248.7|28256.3|28221.3|19
1618500300000|2021-04-15 15:25:00|28264.7|28229.7|28265.3|28230.3|28273|28238|28264.7|28229.7|10
1618500600000|2021-04-15 15:30:00|28263.7|28228.7|28264.3|28229.3|28265.8|28230.8|28263.7|28228.7|4
1618500900000|2021-04-15 15:35:00|28265|28230|28265|28230|28265|28230|28265|28230|1
1618501200000|2021-04-15 15:40:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618501500000|2021-04-15 15:45:00|28265|28230|28265|28230|28265.2|28230.2|28265|28230|3
1618501800000|2021-04-15 15:50:00|28260.5|28225.5|28255.9|28220.9|28263|28228|28255.7|28220.7|12
1618502100000|2021-04-15 15:55:00|28258|28223|28260|28225|28260.2|28225.2|28258|28223|3
1618502400000|2021-04-15 16:00:00|28259.3|28224.3|28257.5|28222.5|28260.6|28225.6|28252.5|28217.5|12
1618502700000|2021-04-15 16:05:00|28256.3|28221.3|28255|28220|28256.3|28221.3|28255|28220|3
1618503000000|2021-04-15 16:10:00|28257.5|28222.5|28260|28225|28262.8|28230.5|28250|28220|13
1618503300000|2021-04-15 16:15:00|28258|28223|28257.5|28222.5|28258|28223|28257.5|28222.5|2
1618503600000|2021-04-15 16:20:00|28258|28223|28258|28223|28258|28223|28258|28223|1
1618503900000|2021-04-15 16:25:00|28257.5|28222.5|28257.5|28222.5|28257.5|28222.5|28251.5|28216.5|7
1618504200000|2021-04-15 16:30:00|28257.6|28222.6|28263|28228|28263|28228|28257.5|28222.5|5
1618505100000|2021-04-15 16:45:00|28260.5|28225.5|28262.5|28227.5|28262.5|28227.5|28260|28225|3
1618506300000|2021-04-15 17:05:00|28268|28233|28267.5|28232.5|28268|28233|28267.5|28232.5|2
1618506600000|2021-04-15 17:10:00|28268|28233|28268|28233|28268|28233|28268|28233|1
1618506900000|2021-04-15 17:15:00|28274.5|28239.5|28272.5|28237.5|28275|28240|28272.5|28237.5|7
1618507200000|2021-04-15 17:20:00|28273.5|28238.5|28270.5|28235.5|28275|28240|28270.5|28235.5|5
1618507500000|2021-04-15 17:25:00|28271.3|28236.3|28272.5|28237.5|28273|28238|28271.3|28236.3|3
1618507800000|2021-04-15 17:30:00|28273|28238|28273|28238|28273|28238|28272.5|28237.5|3
1618509000000|2021-04-15 17:50:00|28267.5|28232.5|28269.8|28234.8|28269.8|28234.8|28265.5|28230.5|4
1618509300000|2021-04-15 17:55:00|28270.3|28235.3|28265|28230|28270.3|28235.3|28263.5|28228.5|5
1618509600000|2021-04-15 18:00:00|28260.5|28225.5|28259|28224|28262.5|28227.5|28258.5|28223.5|6
1618509900000|2021-04-15 18:05:00|28254|28219|28250.3|28215.3|28254|28219|28247.5|28212.5|7
1618510200000|2021-04-15 18:10:00|28249.8|28214.8|28249.8|28214.8|28249.8|28214.8|28249.8|28214.8|1
1618510500000|2021-04-15 18:15:00|28247.5|28212.5|28258.8|28223.8|28258.8|28223.8|28247.5|28212.5|4
1618510800000|2021-04-15 18:20:00|28262.3|28227.3|28263|28228|28263|28228|28262.3|28227.3|3
1618511100000|2021-04-15 18:25:00|28265|28230|28258.8|28223.8|28265|28230|28256.3|28221.3|6
1618511400000|2021-04-15 18:30:00|28263|28228|28258.8|28223.8|28263|28228|28258.8|28223.8|3
1618511700000|2021-04-15 18:35:00|28255|28220|28258|28223|28258|28223|28253|28218|7
1618512900000|2021-04-15 18:55:00|28259.8|28224.8|28259.8|28224.8|28259.8|28224.8|28259.8|28224.8|1
1618513200000|2021-04-15 19:00:00|28260|28225|28257.5|28222.5|28260|28225|28257.5|28222.5|2
1618513800000|2021-04-15 19:10:00|28265.5|28230.5|28267.5|28232.5|28267.5|28232.5|28265.5|28230.5|2
1618514700000|2021-04-15 19:25:00|28265.5|28230.5|28265.5|28230.5|28265.5|28230.5|28265.5|28230.5|1
1618515000000|2021-04-15 19:30:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618515600000|2021-04-15 19:40:00|28267.5|28232.5|28265.5|28230.5|28267.5|28232.5|28265.5|28230.5|2
1618516200000|2021-04-15 19:50:00|28262.5|28227.5|28265|28230|28265|28230|28262.5|28227.5|2
1618516500000|2021-04-15 19:55:00|28261.8|28226.8|28257.5|28222.5|28261.8|28226.8|28257.5|28222.5|5
1618536600000|2021-04-16 01:30:00|28278.5|28258.5|28273|28253|28280.3|28260.3|28273|28253|11
1618536900000|2021-04-16 01:35:00|28273.5|28253.5|28275.5|28255.5|28283|28259|28272.5|28247.5|44
1618537200000|2021-04-16 01:40:00|28282.5|28247.5|28280.3|28260.3|28283|28260.3|28267|28247|25
1618537500000|2021-04-16 01:45:00|28278|28258|28282.5|28262.5|28294|28263.5|28278|28257.5|29
1618537800000|2021-04-16 01:50:00|28281.5|28261.5|28282.5|28262.5|28283|28263|28281|28261|7
1618538100000|2021-04-16 01:55:00|28281.3|28261.3|28278.5|28258.5|28281.3|28261.3|28278.5|28258.5|12
1618538400000|2021-04-16 02:00:00|28286.5|28251.5|28291.7|28271.7|28292.2|28272.2|28278.8|28251.5|21
1618538700000|2021-04-16 02:05:00|28291.3|28271.3|28291.8|28271.8|28292.3|28272.3|28286|28266|37
1618539000000|2021-04-16 02:10:00|28292.5|28272.5|28292.5|28272.5|28303|28280|28292.5|28267.5|32
1618539300000|2021-04-16 02:15:00|28293|28273|28290.5|28270.5|28293|28273|28290.5|28270.5|10
1618539600000|2021-04-16 02:20:00|28288.5|28268.5|28280.5|28260.5|28292.5|28268.5|28279|28257|22
1618539900000|2021-04-16 02:25:00|28281|28261|28287.5|28252.5|28287.5|28262.5|28277.5|28252.5|12
1618540200000|2021-04-16 02:30:00|28282.2|28262.2|28282.5|28262.5|28282.5|28262.5|28282.2|28262.2|2
1618540500000|2021-04-16 02:35:00|28282|28262|28277.5|28257.5|28287.5|28262|28277.5|28252.5|4
1618540800000|2021-04-16 02:40:00|28278|28258|28277.5|28257.5|28287.5|28262|28277.5|28252.5|13
1618541100000|2021-04-16 02:45:00|28277|28257|28272.5|28252.5|28279|28257|28269.5|28243.5|17
1618541400000|2021-04-16 02:50:00|28274.5|28254.5|28263.4|28243.4|28282.5|28254.5|28262.5|28237.5|25
1618541700000|2021-04-16 02:55:00|28272.5|28237.5|28261.6|28241.6|28277.5|28252.6|28261.6|28237.5|26
1618542000000|2021-04-16 03:00:00|28262.2|28227.2|28262.5|28227.5|28262.5|28238.5|28252|28227.2|38
1618542300000|2021-04-16 03:05:00|28257.5|28237.5|28257|28237|28257.5|28237.5|28257|28237|2
1618542600000|2021-04-16 03:10:00|28256.5|28236.5|28252.5|28217.5|28256.5|28236.5|28247.5|28217.5|10
1618542900000|2021-04-16 03:15:00|28243|28223|28247.5|28212.5|28247.5|28223|28235|28207|13
1618543200000|2021-04-16 03:20:00|28242|28222|28252.5|28217.5|28252.5|28227.6|28242|28217|10
1618543500000|2021-04-16 03:25:00|28243.4|28223.4|28252.5|28217.5|28253|28227.5|28243.4|28217.5|6
1618543800000|2021-04-16 03:30:00|28247.5|28227.5|28257.5|28237.5|28263|28239|28247.5|28227.5|13
1618544100000|2021-04-16 03:35:00|28255.5|28235.5|28249|28229|28257|28236.5|28248|28222|8
1618544400000|2021-04-16 03:40:00|28249.5|28229.5|28249.5|28229.5|28249.5|28229.5|28249|28229|3
1618544700000|2021-04-16 03:45:00|28249|28229|28257.5|28222.5|28257.5|28229.5|28249|28222.5|3
1618545000000|2021-04-16 03:50:00|28258|28223|28257.5|28222.5|28258|28223|28257.5|28222.5|2
1618545600000|2021-04-16 04:00:00|28251|28231|28262.5|28227.5|28262.5|28232.6|28251|28227.5|5
1618545900000|2021-04-16 04:05:00|28263|28228|28258.5|28238.5|28267.5|28240.8|28255.5|28228|13
1618546200000|2021-04-16 04:10:00|28261.8|28241.8|28264|28244|28264|28244|28261.8|28241.8|7
1618546500000|2021-04-16 04:15:00|28262.5|28242.5|28258.4|28238.4|28262.5|28242.5|28258|28238|6
1618546800000|2021-04-16 04:20:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1618547700000|2021-04-16 04:35:00|28255.5|28235.5|28262.5|28227.5|28262.5|28235.5|28255.5|28227.5|2
1618548900000|2021-04-16 04:55:00|28252.8|28232.8|28248|28228|28252.8|28232.8|28247.5|28227.5|4
1618549200000|2021-04-16 05:00:00|28257|28222|28255.5|28220.5|28257.5|28222.5|28254.5|28219.5|6
1618549800000|2021-04-16 05:10:00|28257.5|28222.5|28257.8|28222.8|28257.8|28228.4|28248.4|28222.5|4
1618550400000|2021-04-16 05:20:00|28255|28220|28254.5|28219.5|28255|28225.2|28245.2|28219.5|4
1618550700000|2021-04-16 05:25:00|28254|28219|28242|28222|28254|28223.4|28240.1|28217|11
1618551000000|2021-04-16 05:30:00|28243.4|28223.4|28246.5|28226.5|28247|28227|28242.5|28222.5|13
1618551300000|2021-04-16 05:35:00|28244|28224|28231.5|28196.5|28244|28224|28217.3|28192.2|46
1618551600000|2021-04-16 05:40:00|28223.8|28203.8|28218.8|28198.8|28229.5|28204.5|28217.7|28194|7
1618551900000|2021-04-16 05:45:00|28223.4|28203.4|28236.5|28201.5|28236.5|28203.4|28223.4|28197.5|8
1618552200000|2021-04-16 05:50:00|28237|28202|28232.5|28197.5|28237|28206.2|28226.2|28197.5|5
1618552500000|2021-04-16 05:55:00|28232|28197|28227.2|28192.2|28233|28206.5|28222.2|28191.7|9
1618552800000|2021-04-16 06:00:00|28225|28205|28224.7|28204.7|28229.9|28206.5|28224.5|28191.7|11
1618553100000|2021-04-16 06:05:00|28225.2|28205.2|28242.8|28207.8|28242.8|28212.3|28225.2|28202.5|12
1618553400000|2021-04-16 06:10:00|28242.5|28207.5|28258|28223|28258|28226.5|28232.8|28207.5|21
1618553700000|2021-04-16 06:15:00|28257.5|28222.5|28255.5|28235.5|28258.6|28238.6|28244.3|28222.5|42
1618554000000|2021-04-16 06:20:00|28256|28236|28257.5|28237.5|28262.5|28238.4|28253|28227.5|20
1618554300000|2021-04-16 06:25:00|28259|28239|28252.8|28217.8|28261.5|28239|28240.2|28209.3|62
1618554600000|2021-04-16 06:30:00|28252.5|28217.5|28257.5|28222.5|28262.3|28237.3|28243.4|28217.5|46
1618554900000|2021-04-16 06:35:00|28258|28223|28247.5|28227.5|28258|28232.3|28246.6|28222.5|27
1618555200000|2021-04-16 06:40:00|28247.6|28227.6|28257.5|28222.5|28257.5|28227.9|28237.5|28217.5|30
1618555500000|2021-04-16 06:45:00|28247.9|28227.9|28253.4|28233.4|28262.5|28237.5|28247.4|28222.5|24
1618555800000|2021-04-16 06:50:00|28262.5|28227.5|28257.8|28222.8|28266.5|28242.5|28247.9|28221.5|35
1618556100000|2021-04-16 06:55:00|28257.5|28222.5|28251.2|28231.2|28261.5|28237.5|28246.2|28221.5|41
1618556400000|2021-04-16 07:00:00|28261.5|28226.5|28260.5|28225.5|28262|28231.7|28250.2|28225.3|27
1618556700000|2021-04-16 07:05:00|28250.2|28230.2|28243.4|28223.4|28258|28230.2|28243.4|28217.5|19
1618557000000|2021-04-16 07:10:00|28252.8|28217.8|28247.5|28212.5|28252.8|28224.5|28237.5|28212.5|15
1618557300000|2021-04-16 07:15:00|28237.8|28217.8|28242.5|28222.5|28242.5|28222.5|28237.5|28217.5|5
1618557600000|2021-04-16 07:20:00|28247.5|28212.5|28247|28227|28247.5|28227.2|28237.5|28212.5|14
1618557900000|2021-04-16 07:25:00|28244.5|28224.5|28246.5|28226.5|28252.5|28226.5|28242|28217.5|8
1618558200000|2021-04-16 07:30:00|28247|28227|28261|28226|28261|28235|28243.3|28217.5|19
1618558500000|2021-04-16 07:35:00|28260.5|28225.5|28257.5|28222.5|28262.8|28233.4|28252.2|28222.5|12
1618558800000|2021-04-16 07:40:00|28247.8|28227.8|28247.5|28227.5|28247.8|28227.8|28246.6|28226.6|4
1618559100000|2021-04-16 07:45:00|28246.6|28226.6|28257.5|28222.5|28257.5|28232.2|28246.6|28222.5|10
1618559400000|2021-04-16 07:50:00|28247.8|28227.8|28252.5|28217.5|28252.5|28227.8|28243.8|28217.5|10
1618559700000|2021-04-16 07:55:00|28253|28218|28247.8|28227.8|28253|28228|28247.8|28218|3
1618560000000|2021-04-16 08:00:00|28248|28228|28252.4|28232.4|28253.5|28233.5|28247.8|28227.8|14
1618560300000|2021-04-16 08:05:00|28252.5|28232.5|28270.5|28235.5|28271.1|28241.5|28252.5|28232.5|15
1618560600000|2021-04-16 08:10:00|28270|28235|28272.5|28237.5|28272.5|28237.5|28270|28235|2
1618560900000|2021-04-16 08:15:00|28268.3|28248.3|28267.5|28247.5|28268.3|28248.3|28267.5|28247.5|3
1618561200000|2021-04-16 08:20:00|28268|28248|28277.8|28257.8|28284.2|28262.5|28267.5|28247.5|25
1618561500000|2021-04-16 08:25:00|28272.8|28252.8|28267.3|28247.3|28278|28252.9|28266.5|28237.2|14
1618561800000|2021-04-16 08:30:00|28266.8|28246.8|28277.5|28242.5|28277.5|28250.5|28266.8|28242.5|4
1618562100000|2021-04-16 08:35:00|28272.5|28252.5|28282.5|28247.5|28282.5|28254|28272.5|28247.5|3
1618562400000|2021-04-16 08:40:00|28272.5|28252.5|28272.5|28237.5|28276.8|28252.5|28262.5|28232.5|11
1618562700000|2021-04-16 08:45:00|28267.5|28247.5|28257.5|28237.5|28267.5|28247.5|28257.5|28232.5|16
1618563600000|2021-04-16 09:00:00|28257.4|28237.4|28257.5|28222.5|28262.5|28237.5|28256.3|28222.5|6
1618563900000|2021-04-16 09:05:00|28247.5|28227.5|28248.7|28228.7|28252.5|28229.2|28241.4|28212.5|29
1618564200000|2021-04-16 09:10:00|28248.8|28228.8|28256.5|28221.5|28256.7|28228.9|28247.8|28221.5|5
1618564500000|2021-04-16 09:15:00|28258.4|28223.4|28257.3|28237.3|28263.4|28238.8|28253.6|28223.4|12
1618564800000|2021-04-16 09:20:00|28257.9|28237.9|28273.4|28238.4|28273.4|28244.2|28257.9|28231.5|19
1618565700000|2021-04-16 09:35:00|28273.5|28238.5|28278.4|28243.4|28278.9|28248.7|28268.7|28238.5|5
1618566000000|2021-04-16 09:40:00|28268.7|28248.7|28273.3|28253.3|28283.3|28253.4|28268.6|28245.9|10
1618566300000|2021-04-16 09:45:00|28273.5|28253.5|28273.6|28253.6|28286.5|28258.4|28273.5|28249.9|13
1618566600000|2021-04-16 09:50:00|28271.7|28251.7|28272.5|28252.5|28277.5|28252.5|28270.1|28242.5|8
1618566900000|2021-04-16 09:55:00|28277.5|28242.5|28272.5|28252.5|28277.5|28252.5|28272.5|28242.5|2
1618567200000|2021-04-16 10:00:00|28273|28253|28282.5|28247.5|28283.3|28253|28273|28247.5|5
1618567800000|2021-04-16 10:10:00|28277.5|28257.5|28277.2|28242.2|28277.5|28257.5|28267.2|28242.2|6
1618568100000|2021-04-16 10:15:00|28282.2|28247.2|28282.5|28247.5|28282.5|28253.7|28271|28247.2|6
1618568400000|2021-04-16 10:20:00|28272.5|28252.5|28272.5|28252.5|28272.5|28252.5|28267.5|28247.5|22
1618568700000|2021-04-16 10:25:00|28271.3|28251.3|28272.5|28252.5|28272.5|28252.5|28271.3|28251.3|2
1618569600000|2021-04-16 10:40:00|28270.3|28250.3|28272.5|28252.5|28272.5|28252.5|28270.3|28250.3|5
1618569900000|2021-04-16 10:45:00|28271.3|28251.3|28277.5|28242.5|28277.5|28252.5|28267.8|28242.5|7
1618570200000|2021-04-16 10:50:00|28267.5|28247.5|28256.8|28236.8|28267.5|28247.5|28256.8|28228|5
1618570500000|2021-04-16 10:55:00|28256.9|28236.9|28255.5|28235.5|28257|28237|28255.5|28235.5|3
1618570800000|2021-04-16 11:00:00|28267.5|28232.5|28265.6|28230.6|28267.5|28232.5|28265.5|28230|6
1618573200000|2021-04-16 11:40:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618574400000|2021-04-16 12:00:00|28261.3|28226.3|28262.5|28227.5|28262.5|28227.5|28261.3|28226.3|3
1618575900000|2021-04-16 12:25:00|28261.3|28226.3|28265|28230|28265|28230|28261.3|28226.3|5
1618576200000|2021-04-16 12:30:00|28263|28228|28266|28231|28266|28231|28263|28228|5
1618577100000|2021-04-16 12:45:00|28262.3|28227.3|28262.5|28227.5|28269|28232.8|28248.8|28213.8|18
1618577400000|2021-04-16 12:50:00|28265|28230|28265|28230|28265|28230|28265|28230|1
1618577700000|2021-04-16 12:55:00|28265.5|28230.5|28265|28230|28265.5|28230.5|28265|28230|2
1618578000000|2021-04-16 13:00:00|28262.7|28227.7|28272.5|28237.5|28273.3|28238.3|28262.7|28227.7|10
1618578300000|2021-04-16 13:05:00|28275.8|28240.8|28277.6|28242.6|28277.6|28242.6|28275.8|28240.8|4
1618578600000|2021-04-16 13:10:00|28274.2|28239.2|28274|28239|28289.2|28254.2|28274|28239|10
1618578900000|2021-04-16 13:15:00|28272.5|28237.5|28272.5|28237.5|28272.5|28237.5|28272.5|28237.5|1
1618579200000|2021-04-16 13:20:00|28266.4|28231.4|28265.1|28230.1|28266.8|28231.8|28265.1|28230.1|9
1618579500000|2021-04-16 13:25:00|28265.9|28230.9|28260.3|28225.3|28265.9|28239.9|28250.8|28224.6|13
1618579800000|2021-04-16 13:30:00|28260|28225|28265|28230|28266.3|28231.3|28260|28225|7
1618580100000|2021-04-16 13:35:00|28264.5|28229.5|28268|28233|28268|28240.4|28260.4|28229.5|7
1618580400000|2021-04-16 13:40:00|28270|28235|28268|28233|28270|28235|28267.5|28232.5|3
1618581000000|2021-04-16 13:50:00|28268.5|28233.5|28272.3|28237.3|28272.3|28237.3|28268.5|28233.5|2
1618581300000|2021-04-16 13:55:00|28272.8|28237.8|28280.5|28245.5|28282.5|28247.5|28272.8|28237.8|6
1618581600000|2021-04-16 14:00:00|28280|28245|28275.8|28240.8|28280.5|28245.5|28275.8|28240.8|7
1618581900000|2021-04-16 14:05:00|28275.3|28240.3|28270|28235|28275.3|28240.3|28268.5|28233.5|8
1618582200000|2021-04-16 14:10:00|28270.5|28235.5|28270.5|28235.5|28270.5|28235.5|28270.5|28235.5|1
1618582500000|2021-04-16 14:15:00|28270|28235|28250|28215|28270|28235|28249.5|28214.5|13
1618582800000|2021-04-16 14:20:00|28249.5|28214.5|28247|28212|28249.5|28214.5|28237|28202|20
1618583100000|2021-04-16 14:25:00|28246|28211|28253|28218|28253.5|28218.5|28245|28210|14
1618583400000|2021-04-16 14:30:00|28251.5|28216.5|28258.6|28223.6|28258.6|28223.6|28251.5|28216.5|9
1618583700000|2021-04-16 14:35:00|28258.1|28223.1|28258.1|28223.1|28258.1|28223.1|28258.1|28223.1|1
1618584000000|2021-04-16 14:40:00|28258.6|28223.6|28257.5|28222.5|28259.5|28224.5|28257.5|28222.5|9
1618584300000|2021-04-16 14:45:00|28255|28220|28254.5|28219.5|28255|28220|28254.5|28219.5|2
1618584600000|2021-04-16 14:50:00|28255.5|28220.5|28258.8|28223.8|28260|28225|28255.5|28220.5|11
1618585200000|2021-04-16 15:00:00|28250.8|28230.8|28263|28228|28263.5|28234.8|28250.8|28228|6
1618585500000|2021-04-16 15:05:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.3|28227.3|3
1618585800000|2021-04-16 15:10:00|28263|28228|28264.8|28229.8|28265|28230|28263|28228|4
1618586100000|2021-04-16 15:15:00|28264.3|28229.3|28265|28230|28265.8|28230.8|28263|28228|6
1618586400000|2021-04-16 15:20:00|28265.5|28230.5|28265.8|28230.8|28265.8|28230.8|28265.5|28230.5|2
1618586700000|2021-04-16 15:25:00|28266.3|28231.3|28269.5|28234.5|28269.5|28243.5|28259.3|28231.3|6
1618587000000|2021-04-16 15:30:00|28270|28235|28269.5|28234.5|28270|28235|28269.5|28234.5|2
1618587300000|2021-04-16 15:35:00|28270.5|28235.5|28271.5|28236.5|28271.5|28236.5|28270.5|28235.5|6
1618587600000|2021-04-16 15:40:00|28272.2|28237.2|28278|28243|28283.6|28248.6|28272.2|28237.2|27
1618587900000|2021-04-16 15:45:00|28275.9|28240.9|28272.2|28237.2|28275.9|28240.9|28271|28236|3
1618588200000|2021-04-16 15:50:00|28270.9|28235.9|28270.9|28235.9|28270.9|28235.9|28270.9|28235.9|1
1618588500000|2021-04-16 15:55:00|28271.5|28236.5|28274|28239|28275|28240|28271.5|28236.5|6
1618589100000|2021-04-16 16:05:00|28273.5|28238.5|28274|28239|28274|28239|28273.5|28238.5|2
1618589700000|2021-04-16 16:15:00|28275|28240|28276.9|28241.9|28276.9|28241.9|28275|28240|3
1618590000000|2021-04-16 16:20:00|28278|28243|28275.7|28240.7|28279.5|28249.9|28269.8|28239.1|10
1618590300000|2021-04-16 16:25:00|28275.4|28240.4|28276|28241|28276|28241|28275.4|28240.4|3
1618591800000|2021-04-16 16:50:00|28275.4|28240.4|28277.5|28242.5|28277.5|28242.5|28271|28236|4
1618592100000|2021-04-16 16:55:00|28277.3|28242.3|28275.5|28240.5|28277.3|28242.3|28275.5|28240.5|2
1618595400000|2021-04-16 17:50:00|28285|28250|28282.5|28247.5|28285.5|28250.5|28281.5|28246.5|6
1618595700000|2021-04-16 17:55:00|28283|28248|28283|28248|28283|28248|28283|28248|1
1618596600000|2021-04-16 18:10:00|28283.5|28248.5|28284.5|28249.5|28284.5|28249.5|28283.5|28248.5|2
1618596900000|2021-04-16 18:15:00|28285|28250|28285|28250|28285|28250|28285|28250|1
1618599000000|2021-04-16 18:50:00|28282.5|28247.5|28282.5|28247.5|28282.5|28247.5|28282|28247|3
1618601400000|2021-04-16 19:30:00|28280.5|28245.5|28282.5|28247.5|28282.5|28247.5|28280.5|28245.5|2
1618602900000|2021-04-16 19:55:00|28283.5|28248.5|28285|28250|28285|28250|28283.5|28248.5|2
1618795800000|2021-04-19 01:30:00|28267.5|28232.5|28257.5|28237.5|28267.8|28242.3|28256.7|28227.7|18
1618796100000|2021-04-19 01:35:00|28256.5|28236.5|28221.4|28201.4|28258.3|28236.5|28217.8|28187.2|57
1618796400000|2021-04-19 01:40:00|28217.2|28197.2|28212.5|28177.5|28217.5|28197.5|28204|28177.5|40
1618796700000|2021-04-19 01:45:00|28212.3|28177.3|28175|28155|28212.3|28183.4|28175|28143|71
1618797000000|2021-04-19 01:50:00|28175.5|28155.5|28172.6|28152.6|28181.5|28155.5|28164.5|28136.5|54
1618797300000|2021-04-19 01:55:00|28172.9|28152.9|28172.8|28152.8|28178.1|28158.1|28172.6|28152.6|20
1618797600000|2021-04-19 02:00:00|28182.5|28147.5|28166.7|28146.7|28187.8|28158.8|28165|28137|26
1618797900000|2021-04-19 02:05:00|28172.5|28137.5|28163.3|28128.3|28172.5|28149.8|28157.7|28127.7|30
1618798200000|2021-04-19 02:10:00|28163|28128|28147|28112|28163|28128|28132.8|28107.7|41
1618798500000|2021-04-19 02:15:00|28146.7|28111.7|28152|28132|28152|28132|28142.2|28111.7|21
1618798800000|2021-04-19 02:20:00|28152.5|28132.5|28147.7|28112.7|28157.5|28134|28142.5|28112.2|22
1618799100000|2021-04-19 02:25:00|28147.2|28112.2|28153|28118|28153|28123.5|28142.3|28112.2|10
1618799400000|2021-04-19 02:30:00|28152.5|28117.5|28152.8|28117.8|28153.3|28133.2|28147.2|28117.5|16
1618799700000|2021-04-19 02:35:00|28153.3|28118.3|28145|28110|28153.3|28127.2|28141.3|28110|16
1618800000000|2021-04-19 02:40:00|28144.5|28109.5|28132.2|28112.2|28147.5|28122.3|28132.2|28102.2|25
1618800300000|2021-04-19 02:45:00|28132.5|28112.5|28132.6|28112.6|28132.6|28112.6|28127|28107|14
1618800600000|2021-04-19 02:50:00|28132.5|28112.5|28126|28106|28133.9|28113.9|28126|28106|10
1618800900000|2021-04-19 02:55:00|28126.5|28106.5|28131.3|28111.3|28131.8|28111.8|28120.7|28091.2|35
1618801200000|2021-04-19 03:00:00|28129.5|28109.5|28131.8|28096.8|28148.3|28117.8|28127.2|28096.8|34
1618801500000|2021-04-19 03:05:00|28127.2|28107.2|28122.4|28102.4|28127.2|28107.2|28119.6|28099.6|27
1618801800000|2021-04-19 03:10:00|28120|28100|28101.8|28081.8|28120|28100|28095.7|28075.7|50
1618802100000|2021-04-19 03:15:00|28102.3|28082.3|28092.4|28072.4|28102.3|28082.3|28090.4|28066.7|21
1618802400000|2021-04-19 03:20:00|28092.5|28072.5|28097.5|28077.5|28097.5|28077.5|28091|28071|21
1618802700000|2021-04-19 03:25:00|28097.6|28077.6|28097.5|28077.5|28098.9|28078.9|28092.5|28072.5|16
1618803000000|2021-04-19 03:30:00|28093.8|28073.8|28097.5|28077.5|28103.3|28082.3|28092.8|28067|30
1618803300000|2021-04-19 03:35:00|28095.5|28075.5|28101.6|28081.6|28107.8|28082.2|28095.5|28070|34
1618803600000|2021-04-19 03:40:00|28102.5|28082.5|28113|28078|28113|28089.5|28102.5|28077.5|13
1618803900000|2021-04-19 03:45:00|28115|28080|28113.5|28093.5|28122.5|28094|28108.5|28079.5|11
1618804200000|2021-04-19 03:50:00|28114.5|28094.5|28128.3|28093.3|28128.3|28101|28114.5|28092.5|9
1618804500000|2021-04-19 03:55:00|28127.8|28092.8|28105.8|28085.8|28127.8|28097.8|28105.5|28078.5|21
1618804800000|2021-04-19 04:00:00|28112.8|28077.8|28102.8|28082.8|28117.3|28087.5|28102.8|28077.7|11
1618805100000|2021-04-19 04:05:00|28103.3|28083.3|28102.8|28082.8|28103.3|28083.3|28102.8|28082.8|6
1618805400000|2021-04-19 04:10:00|28102.3|28082.3|28105.5|28085.5|28105.5|28085.5|28102.3|28082.3|5
1618805700000|2021-04-19 04:15:00|28105|28085|28112.5|28077.5|28113|28086.7|28105|28077.5|6
1618806000000|2021-04-19 04:20:00|28112.8|28077.8|28126.8|28091.8|28131|28106.4|28107.8|28077.8|34
1618806300000|2021-04-19 04:25:00|28118.8|28098.8|28118.3|28098.3|28119.3|28099.3|28118.3|28098.3|3
1618806600000|2021-04-19 04:30:00|28119.3|28099.3|28127.3|28092.3|28127.3|28099.3|28119.3|28092.3|2
1618806900000|2021-04-19 04:35:00|28121.7|28101.7|28128.5|28108.5|28128.5|28108.5|28121.7|28101.7|6
1618807200000|2021-04-19 04:40:00|28130|28110|28128.9|28108.9|28133.5|28113.5|28128.8|28108.8|12
1618807500000|2021-04-19 04:45:00|28129.9|28109.9|28133.5|28113.5|28133.5|28113.5|28129.9|28109.9|7
1618807800000|2021-04-19 04:50:00|28133|28113|28142.5|28107.5|28142.8|28116.3|28133|28107.5|8
1618808100000|2021-04-19 04:55:00|28142.8|28107.8|28142.8|28107.8|28142.8|28107.8|28142.8|28107.8|1
1618808400000|2021-04-19 05:00:00|28142.5|28107.5|28132.4|28112.4|28142.5|28112.8|28130|28107.5|18
1618808700000|2021-04-19 05:05:00|28132.5|28112.5|28137.5|28117.5|28137.5|28117.5|28132.5|28112.5|2
1618809000000|2021-04-19 05:10:00|28136.5|28116.5|28134|28114|28136.5|28116.5|28131.5|28111.5|26
1618809300000|2021-04-19 05:15:00|28134.5|28114.5|28136.7|28116.7|28136.7|28116.7|28134.5|28114.5|2
1618809600000|2021-04-19 05:20:00|28136.2|28116.2|28137|28117|28137|28117|28136.2|28116.2|3
1618810200000|2021-04-19 05:30:00|28136.5|28116.5|28137|28117|28137|28117|28136.5|28116.5|3
1618810500000|2021-04-19 05:35:00|28138|28118|28138|28118|28138|28118|28138|28118|1
1618810800000|2021-04-19 05:40:00|28138.5|28118.5|28134|28114|28138.5|28118.5|28133.5|28113.5|13
1618811100000|2021-04-19 05:45:00|28132.8|28112.8|28131.5|28111.5|28136.2|28116.2|28131.5|28111.5|15
1618811400000|2021-04-19 05:50:00|28131|28111|28131.5|28111.5|28131.5|28111.5|28131|28111|2
1618811700000|2021-04-19 05:55:00|28130.3|28110.3|28126.2|28106.2|28131.5|28111.5|28121.5|28101.5|26
1618812000000|2021-04-19 06:00:00|28129|28094|28122.9|28102.9|28132.5|28104.3|28117.2|28090.2|28
1618812300000|2021-04-19 06:05:00|28122.8|28102.8|28112.5|28077.5|28127.5|28102.8|28102.4|28074.3|25
1618812600000|2021-04-19 06:10:00|28103.8|28083.8|28107|28087|28117.5|28092.2|28102.5|28077.5|38
1618812900000|2021-04-19 06:15:00|28107.5|28087.5|28107|28087|28118|28094|28107|28083|23
1618813200000|2021-04-19 06:20:00|28107.5|28087.5|28118.5|28083.5|28118.5|28093.3|28107.5|28083.5|23
1618813500000|2021-04-19 06:25:00|28113|28093|28113.5|28093.5|28115.1|28095.1|28113|28093|9
1618813800000|2021-04-19 06:30:00|28116|28096|28107.5|28087.5|28128.5|28102.5|28107.5|28087.5|46
1618814100000|2021-04-19 06:35:00|28106.6|28086.6|28103.3|28083.3|28108.1|28088.1|28097.8|28077.8|48
1618814400000|2021-04-19 06:40:00|28104.8|28084.8|28104.3|28084.3|28107.6|28087.6|28103|28083|39
1618814700000|2021-04-19 06:45:00|28103.8|28083.8|28097.7|28077.7|28112.5|28086.3|28097.1|28076|19
1618815000000|2021-04-19 06:50:00|28102.3|28082.3|28097.2|28077.2|28102.6|28082.6|28097.2|28067.3|10
1618815300000|2021-04-19 06:55:00|28097.5|28077.5|28093|28073|28102.6|28082.6|28091.2|28071.2|22
1618815600000|2021-04-19 07:00:00|28092.5|28072.5|28087.8|28067.8|28097.5|28077.5|28087.8|28067.8|14
1618815900000|2021-04-19 07:05:00|28087.9|28067.9|28092|28072|28098.3|28072.3|28087.9|28061.8|14
1618816200000|2021-04-19 07:10:00|28092.5|28072.5|28098.5|28078.5|28099.1|28079.1|28090.4|28070.4|23
1618816500000|2021-04-19 07:15:00|28097.5|28077.5|28098|28078|28105.5|28079|28095.8|28068.5|12
1618816800000|2021-04-19 07:20:00|28098.5|28078.5|28098.8|28078.8|28111|28083|28097.5|28072.8|13
1618817100000|2021-04-19 07:25:00|28100.8|28080.8|28107.5|28087.5|28107.5|28087.5|28098.3|28078.3|56
1618817400000|2021-04-19 07:30:00|28108|28088|28097.8|28077.8|28112.5|28088|28097.8|28072.5|38
1618817700000|2021-04-19 07:35:00|28097.9|28077.9|28092.8|28072.8|28099|28079|28092.8|28072.8|15
1618818000000|2021-04-19 07:40:00|28092.5|28072.5|28087.8|28067.8|28092.5|28072.5|28087.8|28067.8|4
1618818300000|2021-04-19 07:45:00|28087.5|28067.5|28082.7|28047.7|28087.7|28067.5|28077.2|28047.7|7
1618818600000|2021-04-19 07:50:00|28077.2|28057.2|28077|28057|28082.3|28057.5|28077|28047.3|5
1618818900000|2021-04-19 07:55:00|28076.7|28056.7|28072.5|28052.5|28077|28057|28071.5|28051.5|15
1618819200000|2021-04-19 08:00:00|28071.9|28051.9|28072.5|28052.5|28072.5|28052.5|28071.9|28051.9|4
1618819500000|2021-04-19 08:05:00|28077.2|28057.2|28087|28052|28087.3|28057.6|28077.2|28051.5|7
1618819800000|2021-04-19 08:10:00|28087.3|28052.3|28092.5|28057.5|28097.3|28072.4|28082.8|28052.3|32
1618820100000|2021-04-19 08:15:00|28087.4|28067.4|28078.9|28058.9|28097.5|28068.7|28077.8|28054.7|28
1618820400000|2021-04-19 08:20:00|28089.9|28054.9|28068.5|28048.5|28089.9|28058.4|28067.1|28047.1|27
1618820700000|2021-04-19 08:25:00|28063.5|28043.5|28062.5|28042.5|28072.2|28045.4|28061.1|28037.2|9
1618821000000|2021-04-19 08:30:00|28072.2|28037.2|28064.6|28029.6|28072.2|28044.7|28060.9|28029.6|15
1618821300000|2021-04-19 08:35:00|28066.2|28031.2|28072.2|28037.2|28072.2|28042.2|28061|28031.2|6
1618821600000|2021-04-19 08:40:00|28067.1|28047.1|28062.2|28042.2|28072.2|28047.4|28061.6|28037.2|16
1618821900000|2021-04-19 08:45:00|28072.2|28037.2|28052.5|28032.5|28072.2|28047.1|28052|28027.7|17
1618822200000|2021-04-19 08:50:00|28047.3|28027.3|28057.4|28022.4|28057.4|28027.3|28042.5|28016.8|9
1618822500000|2021-04-19 08:55:00|28052.2|28032.2|28057.4|28037.4|28061.2|28037.5|28052.2|28026.2|21
1618822800000|2021-04-19 09:00:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1618823100000|2021-04-19 09:05:00|28054.3|28034.3|28057.5|28022.5|28057.5|28034.3|28047.6|28018.8|24
1618823400000|2021-04-19 09:10:00|28056.2|28036.2|28047.5|28027.5|28058|28037.4|28046.9|28022.8|16
1618823700000|2021-04-19 09:15:00|28042.4|28022.4|28052.5|28017.5|28052.5|28027.6|28042.4|28017.5|6
1618824000000|2021-04-19 09:20:00|28042.4|28022.4|28047.5|28027.5|28047.6|28027.6|28042.4|28022.4|5
1618824300000|2021-04-19 09:25:00|28048.7|28028.7|28042.8|28022.8|28048.7|28028.7|28042.8|28022.8|3
1618824600000|2021-04-19 09:30:00|28042.5|28022.5|28042.5|28022.5|28052.5|28027.7|28042.4|28017.5|24
1618824900000|2021-04-19 09:35:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|1
1618825200000|2021-04-19 09:40:00|28042.4|28022.4|28052.5|28017.5|28052.5|28022.5|28042.4|28017.5|3
1618825500000|2021-04-19 09:45:00|28042.4|28022.4|28042.5|28022.5|28042.5|28022.5|28042.4|28022.4|2
1618825800000|2021-04-19 09:50:00|28041|28021|28052.5|28017.5|28052.5|28023.4|28041|28017.5|4
1618826100000|2021-04-19 09:55:00|28052.3|28017.3|28052.5|28017.5|28052.5|28017.5|28052.3|28017.3|2
1618826400000|2021-04-19 10:00:00|28047.4|28027.4|28042.5|28022.5|28052.5|28027.5|28042.4|28017.5|5
1618827000000|2021-04-19 10:10:00|28041.9|28021.9|28042.5|28022.5|28042.5|28022.5|28041.9|28021.9|2
1618827300000|2021-04-19 10:15:00|28052.5|28017.5|28047.5|28027.5|28052.5|28027.6|28042.4|28017.5|6
1618828200000|2021-04-19 10:30:00|28046.9|28026.9|28052.5|28017.5|28052.5|28027.5|28046.8|28017.5|4
1618828500000|2021-04-19 10:35:00|28043.8|28023.8|28047.5|28027.5|28047.6|28027.6|28043.7|28023.7|5
1618829100000|2021-04-19 10:45:00|28046.9|28026.9|28047.5|28027.5|28047.5|28027.5|28046.9|28026.9|2
1618829400000|2021-04-19 10:50:00|28043|28023|28042.5|28022.5|28043.2|28023.2|28042.5|28022.5|5
1618829700000|2021-04-19 10:55:00|28040.5|28020.5|28042.4|28022.4|28042.5|28022.5|28037.4|28017.4|35
1618830000000|2021-04-19 11:00:00|28040.5|28020.5|28045.1|28025.1|28051.4|28026.1|28040.5|28016.4|9
1618830300000|2021-04-19 11:05:00|28042.4|28022.4|28050|28015|28050.5|28022.4|28037.3|28015|25
1618830600000|2021-04-19 11:10:00|28049.9|28014.9|28050.5|28015.5|28050.5|28015.5|28049.9|28014.9|2
1618830900000|2021-04-19 11:15:00|28052.5|28017.5|28042.4|28022.4|28052.5|28022.4|28041.1|28017.5|5
1618831200000|2021-04-19 11:20:00|28043|28023|28052.5|28017.5|28052.8|28026.9|28042.5|28017.5|13
1618831500000|2021-04-19 11:25:00|28042.4|28022.4|28052.5|28017.5|28052.5|28027.2|28042.4|28017.5|4
1618832700000|2021-04-19 11:45:00|28047.4|28027.4|28047.6|28027.6|28050|28030|28047.4|28027.4|7
1618833000000|2021-04-19 11:50:00|28049.5|28029.5|28047.4|28027.4|28050.8|28030.8|28047.4|28027.4|5
1618833300000|2021-04-19 11:55:00|28046.4|28026.4|28047.4|28027.4|28047.4|28027.4|28046.4|28026.4|2
1618833600000|2021-04-19 12:00:00|28049.5|28029.5|28052.4|28032.4|28052.5|28032.5|28049.5|28029.5|15
1618833900000|2021-04-19 12:05:00|28047.8|28027.8|28047.4|28027.4|28058|28030.5|28047.4|28022.5|27
1618834500000|2021-04-19 12:15:00|28048.5|28028.5|28052.4|28032.4|28062.5|28036.3|28048.5|28022.5|20
1618834800000|2021-04-19 12:20:00|28052.7|28032.7|28047.4|28027.4|28052.7|28032.7|28047.1|28027.1|18
1618835100000|2021-04-19 12:25:00|28048.3|28028.3|28047.4|28027.4|28049.2|28029.2|28047.4|28027.4|9
1618835400000|2021-04-19 12:30:00|28048.7|28028.7|28052.4|28032.4|28057.8|28033.8|28048.7|28022.5|10
1618835700000|2021-04-19 12:35:00|28053.5|28033.5|28057.4|28037.4|28057.4|28037.4|28053.5|28033.5|8
1618836300000|2021-04-19 12:45:00|28055.9|28035.9|28057.8|28022.8|28061|28035.9|28053.5|28022.8|10
1618836600000|2021-04-19 12:50:00|28058.3|28023.3|28047.4|28027.4|28058.3|28032.4|28047.4|28023.3|11
1618836900000|2021-04-19 12:55:00|28055.5|28020.5|28052.5|28017.5|28055.5|28020.5|28052.5|28017.5|10
1618837200000|2021-04-19 13:00:00|28052.8|28017.8|28055|28020|28055|28020|28052.8|28017.8|4
1618837800000|2021-04-19 13:10:00|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|1
1618838100000|2021-04-19 13:15:00|28062.5|28027.5|28070|28035|28075|28040|28062.5|28027.5|10
1618838400000|2021-04-19 13:20:00|28072.5|28037.5|28072.5|28037.5|28080.5|28045.5|28072.5|28037.5|12
1618838700000|2021-04-19 13:25:00|28071.5|28036.5|28069.5|28034.5|28071.5|28036.5|28069|28034|10
1618839000000|2021-04-19 13:30:00|28057.8|28037.8|28066.5|28031.5|28067|28037.8|28057.8|28025.5|13
1618839300000|2021-04-19 13:35:00|28067.5|28032.5|28067|28032|28067.5|28032.5|28067|28032|2
1618839600000|2021-04-19 13:40:00|28066.5|28031.5|28066.5|28031.5|28066.5|28031.5|28066.5|28031.5|1
1618839900000|2021-04-19 13:45:00|28067|28032|28072|28037|28075|28040|28067|28032|7
1618840200000|2021-04-19 13:50:00|28065.1|28030.1|28066|28031|28066.5|28038|28055.8|28028.8|28
1618840500000|2021-04-19 13:55:00|28065.4|28030.4|28056.5|28021.5|28065.4|28030.4|28056.5|28021.5|9
1618840800000|2021-04-19 14:00:00|28057|28022|28055.9|28020.9|28057|28022|28050.5|28015.5|21
1618841100000|2021-04-19 14:05:00|28055.4|28020.4|28055|28020|28055.4|28026.5|28045.5|28019|13
1618841400000|2021-04-19 14:10:00|28048|28028|28046.5|28026.5|28055.4|28029.5|28045.3|28019.9|18
1618841700000|2021-04-19 14:15:00|28046|28026|28047.5|28027.5|28047.5|28027.5|28046|28026|3
1618842000000|2021-04-19 14:20:00|28046.5|28026.5|28050.3|28030.3|28050.8|28030.8|28046.5|28026.5|8
1618842300000|2021-04-19 14:25:00|28048.8|28028.8|28048.4|28013.4|28048.8|28028.8|28033|27998|24
1618842600000|2021-04-19 14:30:00|28048.5|28013.5|28057|28022|28057|28022|28048.5|28013.5|9
1618842900000|2021-04-19 14:35:00|28050.7|28015.7|28053|28018|28053|28018|28049.7|28014.7|5
1618843500000|2021-04-19 14:45:00|28055|28020|28059.2|28024.2|28062|28027|28055|28020|15
1618843800000|2021-04-19 14:50:00|28059.5|28024.5|28059|28024|28062.5|28027.5|28059|28024|6
1618844100000|2021-04-19 14:55:00|28056.2|28021.2|28052.5|28017.5|28056.5|28025.8|28043|28008|22
1618844400000|2021-04-19 15:00:00|28052|28017|28052.5|28017.5|28055|28020|28052|28017|8
1618844700000|2021-04-19 15:05:00|28053|28018|28052.5|28017.5|28053.8|28018.8|28045|28010|14
1618845000000|2021-04-19 15:10:00|28049.5|28014.5|28053|28018|28053|28018|28047.5|28012.5|4
1618845300000|2021-04-19 15:15:00|28052.5|28017.5|28053|28018|28053|28018|28052.5|28017.5|2
1618845600000|2021-04-19 15:20:00|28054.8|28019.8|28061|28026|28061.5|28026.5|28054.8|28019.8|5
1618845900000|2021-04-19 15:25:00|28063|28028|28052.5|28017.5|28063|28030.8|28050.8|28017.5|10
1618846200000|2021-04-19 15:30:00|28053.5|28018.5|28057|28022|28057.5|28022.5|28053.5|28018.5|5
1618846500000|2021-04-19 15:35:00|28057.5|28022.5|28060.5|28025.5|28060.5|28025.5|28057.5|28022.5|2
1618846800000|2021-04-19 15:40:00|28060|28025|28061.8|28026.8|28061.8|28026.8|28057.5|28022.5|7
1618848000000|2021-04-19 16:00:00|28062.3|28027.3|28061.8|28026.8|28062.5|28027.5|28061.8|28026.8|3
1618848300000|2021-04-19 16:05:00|28062.5|28027.5|28061.4|28026.4|28062.5|28027.5|28061.4|28026.4|2
1618848600000|2021-04-19 16:10:00|28056.6|28021.6|28058.5|28023.5|28058.5|28023.5|28055.4|28020.4|7
1618848900000|2021-04-19 16:15:00|28059.5|28024.5|28064.3|28029.3|28065|28030|28059.5|28024.5|7
1618849200000|2021-04-19 16:20:00|28064|28029|28064.5|28029.5|28064.5|28029.5|28061.5|28026.5|5
1618850100000|2021-04-19 16:35:00|28056|28036|28055.5|28035.5|28056|28036|28055.5|28035.5|2
1618850400000|2021-04-19 16:40:00|28053|28033|28061.5|28026.5|28061.5|28033|28052.5|28025.5|5
1618850700000|2021-04-19 16:45:00|28055|28035|28064.5|28029.5|28065|28037.5|28055|28028|12
1618851000000|2021-04-19 16:50:00|28056|28036|28056|28036|28056|28036|28055.5|28035.5|3
1618851300000|2021-04-19 16:55:00|28055|28035|28060|28025|28060.5|28035|28054.5|28025|4
1618851600000|2021-04-19 17:00:00|28053.5|28033.5|28055|28035|28063|28035|28053.5|28027.5|4
1618852200000|2021-04-19 17:10:00|28056|28036|28064|28029|28064|28037|28056|28028.5|7
1618852500000|2021-04-19 17:15:00|28063.5|28028.5|28055|28035|28063.5|28035|28055|28027.5|4
1618852800000|2021-04-19 17:20:00|28056|28036|28053.5|28033.5|28063|28037|28053.5|28025.5|8
1618853100000|2021-04-19 17:25:00|28052.5|28032.5|28055|28020|28055|28033|28050.5|28020|8
1618853400000|2021-04-19 17:30:00|28057.5|28022.5|28060|28025|28060|28025|28056.5|28021.5|7
1618853700000|2021-04-19 17:35:00|28059.5|28024.5|28059|28024|28059.5|28024.5|28058.5|28023.5|4
1618854000000|2021-04-19 17:40:00|28058.5|28023.5|28057.5|28022.5|28058.5|28023.5|28057|28022|3
1618855200000|2021-04-19 18:00:00|28056.1|28021.1|28047|28027|28056.1|28028|28047|28020.1|12
1618855500000|2021-04-19 18:05:00|28047.5|28027.5|28046|28026|28055|28029|28046|28020|9
1618855800000|2021-04-19 18:10:00|28055.1|28020.1|28053.5|28018.5|28055.1|28026|28046|28017|9
1618856100000|2021-04-19 18:15:00|28053|28018|28052.5|28017.5|28053|28018|28052.5|28017.5|2
1618856700000|2021-04-19 18:25:00|28052.1|28017.1|28047.5|28012.5|28052.5|28017.5|28045.5|28010.5|9
1618857000000|2021-04-19 18:30:00|28048|28013|28053|28018|28053|28018|28048|28013|6
1618858800000|2021-04-19 19:00:00|28052.5|28017.5|28049.1|28014.1|28052.5|28017.5|28049.1|28014.1|3
1618859100000|2021-04-19 19:05:00|28049.6|28014.6|28053|28018|28053|28018|28049.6|28014.6|7
1618859400000|2021-04-19 19:10:00|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|28052.5|28017.5|5
1618859700000|2021-04-19 19:15:00|28054|28019|28061.5|28026.5|28062.4|28027.4|28054|28019|8
1618860000000|2021-04-19 19:20:00|28062|28027|28065|28030|28065|28030|28062|28027|6
1618860300000|2021-04-19 19:25:00|28064.5|28029.5|28058|28023|28065.5|28036.5|28056.5|28022|9
1618860600000|2021-04-19 19:30:00|28051|28031|28057.5|28022.5|28057.5|28031|28051|28022|3
1618860900000|2021-04-19 19:35:00|28058|28023|28058.5|28023.5|28058.5|28023.5|28058|28023|2
1618861200000|2021-04-19 19:40:00|28059|28024|28058.5|28023.5|28059|28024|28058|28023|4
1618861500000|2021-04-19 19:45:00|28059|28024|28059|28024|28059|28024|28058|28023|5
1618861800000|2021-04-19 19:50:00|28058.5|28023.5|28058|28023|28058.5|28023.5|28058|28023|4
1618862100000|2021-04-19 19:55:00|28057.5|28022.5|28048.5|28028.5|28057.5|28028.5|28048.5|28022.5|2
1618882200000|2021-04-20 01:30:00|28019.8|27984.8|27991.8|27956.8|28019.8|27994.6|27988|27954|70
1618882500000|2021-04-20 01:35:00|27990.8|27955.8|28012.7|27977.7|28022.8|27987.8|27987.3|27955|87
1618882800000|2021-04-20 01:40:00|28013|27978|27990.7|27970.7|28014.5|27990|27990.7|27967.3|30
1618883100000|2021-04-20 01:45:00|27992.9|27972.9|27986.3|27966.3|28002.5|27978.6|27983|27953.5|29
1618883400000|2021-04-20 01:50:00|27985.8|27965.8|27973.3|27953.3|27990.5|27966.3|27973.3|27952.8|49
1618883700000|2021-04-20 01:55:00|27972.8|27952.8|27965.8|27945.8|27973.3|27953.3|27954|27934|84
1618884000000|2021-04-20 02:00:00|27966.8|27946.8|27982.8|27962.8|27991.8|27962.9|27957|27932|35
1618884300000|2021-04-20 02:05:00|27982.7|27962.7|27978.8|27958.8|27992.8|27967.5|27977.2|27945|54
1618884600000|2021-04-20 02:10:00|27979.3|27959.3|27987.5|27967.5|27987.6|27967.6|27978.3|27958.3|45
1618884900000|2021-04-20 02:15:00|27988.5|27968.5|27983.4|27963.4|28003.5|27973.5|27983.3|27963.3|61
1618885200000|2021-04-20 02:20:00|27983.9|27963.9|27977.8|27957.8|27985.5|27965.5|27977.5|27957.5|22
1618885500000|2021-04-20 02:25:00|27977.5|27957.5|27977|27957|27978.5|27958.5|27976|27956|12
1618885800000|2021-04-20 02:30:00|27977.5|27957.5|27987.3|27967.3|27987.5|27967.5|27977.5|27957.5|48
1618886100000|2021-04-20 02:35:00|27985.5|27965.5|27987.5|27967.5|27993.3|27970.5|27985.5|27957.5|31
1618886400000|2021-04-20 02:40:00|27988|27968|27990.5|27970.5|27992.5|27972.5|27986.6|27966.6|18
1618886700000|2021-04-20 02:45:00|27997.5|27962.5|27987.5|27967.5|27998|27973.5|27987.5|27962.5|20
1618887000000|2021-04-20 02:50:00|27987|27967|27982|27962|27987.5|27967.5|27982|27962|15
1618887300000|2021-04-20 02:55:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27977.5|27957.5|5
1618887600000|2021-04-20 03:00:00|27978.5|27958.5|27972.5|27952.5|27983.4|27963.4|27972|27952|72
1618887900000|2021-04-20 03:05:00|27972|27952|27973|27953|27974|27954|27968.5|27948.5|24
1618888200000|2021-04-20 03:10:00|27973.5|27953.5|27977.5|27942.5|27977.8|27953.5|27963.4|27940|23
1618888500000|2021-04-20 03:15:00|27977|27942|27971.7|27951.7|27977|27952.5|27971.7|27942|6
1618888800000|2021-04-20 03:20:00|27972|27952|27974|27954|27974|27954|27972|27952|10
1618889100000|2021-04-20 03:25:00|27973|27953|27982.5|27947.5|27982.5|27958|27973|27947.5|26
1618889400000|2021-04-20 03:30:00|27982.8|27947.8|27982|27962|27983.3|27962|27972.8|27947.8|18
1618889700000|2021-04-20 03:35:00|27981|27961|27987.6|27967.6|27987.6|27967.6|27979.5|27959.5|14
1618890000000|2021-04-20 03:40:00|27992.6|27972.6|27985.8|27965.8|27992.6|27972.6|27982.5|27962.5|22
1618890300000|2021-04-20 03:45:00|27992.8|27957.8|27985.8|27965.8|27992.8|27965.8|27985.8|27957.8|2
1618890600000|2021-04-20 03:50:00|27987.3|27967.3|28002.8|27967.8|28002.8|27978.3|27987.3|27963.3|32
1618890900000|2021-04-20 03:55:00|27997.3|27977.3|27997|27977|28001|27981|27995.7|27975.7|13
1618891200000|2021-04-20 04:00:00|27996.6|27976.6|27992.2|27972.2|28002.5|27977|27989.5|27962.8|14
1618891500000|2021-04-20 04:05:00|27992.5|27972.5|27997.5|27977.5|27997.5|27977.5|27992.5|27972.5|17
1618891800000|2021-04-20 04:10:00|27998.5|27978.5|28006.3|27986.3|28013.3|27988.9|27998.5|27977.8|20
1618892100000|2021-04-20 04:15:00|28012.8|27977.8|27997.8|27977.8|28012.8|27982.5|27997.8|27972.7|14
1618892400000|2021-04-20 04:20:00|27996.5|27976.5|27995.8|27975.8|27997.5|27977.5|27993.8|27973.8|14
1618892700000|2021-04-20 04:25:00|27996.3|27976.3|27996.5|27976.5|28004.4|27984.4|27995.5|27975.5|17
1618893000000|2021-04-20 04:30:00|27997.5|27977.5|28007.4|27987.4|28022.1|27993.9|27997.5|27977.5|44
1618893300000|2021-04-20 04:35:00|28007.5|27987.5|27997.5|27977.5|28012.5|27987.5|27997.2|27967.7|17
1618893600000|2021-04-20 04:40:00|27998|27978|28013|27978|28022|27994.4|27998|27978|29
1618893900000|2021-04-20 04:45:00|28013.3|27978.3|28013.3|27978.3|28013.3|27978.3|28013.3|27978.3|1
1618894200000|2021-04-20 04:50:00|28013|27978|28000|27980|28013|27982.8|28000|27978|5
1618894500000|2021-04-20 04:55:00|28000.5|27980.5|28002.8|27967.8|28007.8|27980.5|27992.8|27967.8|13
1618894800000|2021-04-20 05:00:00|28000.1|27965.1|27992.2|27972.2|28000.5|27972.3|27987.8|27965|9
1618895100000|2021-04-20 05:05:00|27992.5|27972.5|27993.9|27973.9|28003.3|27976|27992.5|27967.8|11
1618895400000|2021-04-20 05:10:00|27993.4|27973.4|27993.4|27973.4|28003.3|27973.4|27993.4|27967.8|6
1618895700000|2021-04-20 05:15:00|28002.8|27967.8|28002.5|27967.5|28002.8|27972.9|27991.9|27967.5|4
1618896000000|2021-04-20 05:20:00|27992.9|27972.9|27992.9|27972.9|28002.5|27972.9|27992.9|27967.5|3
1618896300000|2021-04-20 05:25:00|28002.5|27967.5|28002.5|27967.5|28002.5|27972.9|27992.9|27967.5|3
1618896600000|2021-04-20 05:30:00|28002.8|27967.8|28002.5|27982.5|28003.4|27983.4|27996.3|27967.8|18
1618896900000|2021-04-20 05:35:00|28004|27984|28022.3|27987.3|28022.3|27995.8|28002.5|27982.5|22
1618897200000|2021-04-20 05:40:00|28020.1|27985.1|28011.2|27991.2|28020.1|27994.1|28006.5|27982.5|20
1618897500000|2021-04-20 05:45:00|28010.6|27990.6|28004.5|27984.5|28013.5|27992.2|28004.3|27978.5|15
1618897800000|2021-04-20 05:50:00|28004.3|27984.3|28001.5|27981.5|28004.3|27984.3|28000.6|27980.6|5
1618898100000|2021-04-20 05:55:00|27997.5|27977.5|27994.5|27974.5|27997.5|27977.5|27994.5|27974.5|5
1618898400000|2021-04-20 06:00:00|27996.8|27976.8|27997.8|27977.8|28002.3|27982.3|27996.3|27976.3|10
1618898700000|2021-04-20 06:05:00|27998.3|27978.3|28004.3|27984.3|28007.8|27984.3|27997.8|27972.5|12
1618899000000|2021-04-20 06:10:00|28004.8|27984.8|28002|27982|28004.8|27984.8|27997.5|27977.5|37
1618899300000|2021-04-20 06:15:00|27998|27978|28000.3|27980.3|28013.5|27988.1|27997.7|27972.5|107
1618899600000|2021-04-20 06:20:00|28000.5|27980.5|27997.8|27977.8|28007.5|27983.8|27997.5|27972.5|19
1618899900000|2021-04-20 06:25:00|27998.3|27978.3|28003.6|27983.6|28007.5|27983.8|27997.5|27972.5|18
1618900200000|2021-04-20 06:30:00|28004|27984|28003.5|27983.5|28005|27985|28002.1|27982.1|16
1618900500000|2021-04-20 06:35:00|28003|27983|27999.3|27979.3|28007.8|27983|27997.8|27972.8|15
1618900800000|2021-04-20 06:40:00|27999.8|27979.8|28004|27984|28004.5|27984.5|27999|27979|16
1618901100000|2021-04-20 06:45:00|28003.9|27983.9|28002.8|27982.8|28007.5|27987.5|28000|27980|44
1618901400000|2021-04-20 06:50:00|28004.8|27984.8|28004.3|27984.3|28013.3|27988.1|28002.8|27977.8|20
1618901700000|2021-04-20 06:55:00|28004.5|27984.5|28009.5|27989.5|28012.5|27989.5|28002.7|27977.3|25
1618902000000|2021-04-20 07:00:00|28009|27989|28013.4|27993.4|28022.6|27998.4|28004|27984|40
1618902300000|2021-04-20 07:05:00|28013.9|27993.9|28027.5|27992.5|28027.5|28002.3|28013.8|27987|31
1618902600000|2021-04-20 07:10:00|28028|27993|28016|27996|28028|28002.9|28016|27992.3|26
1618902900000|2021-04-20 07:15:00|28013.8|27993.8|28013|27993|28020|27996|28010.5|27985|38
1618903200000|2021-04-20 07:20:00|28012.5|27992.5|28021.7|27986.7|28021.7|27992.5|28008|27982|11
1618903500000|2021-04-20 07:25:00|28023|27988|28022.5|27987.5|28023|27997.8|28012.7|27987.3|10
1618903800000|2021-04-20 07:30:00|28012.7|27992.7|28012.8|27992.8|28012.8|27992.8|28012.7|27992.7|2
1618904100000|2021-04-20 07:35:00|28012.3|27992.3|28017.5|27982.5|28017.5|27992.3|28012.3|27982.5|2
1618904400000|2021-04-20 07:40:00|28012.3|27992.3|28012.5|27977.5|28017.5|27992.3|28002.8|27977.3|27
1618904700000|2021-04-20 07:45:00|28007.2|27987.2|28007.2|27987.2|28007.2|27987.2|28007.2|27987.2|1
1618905000000|2021-04-20 07:50:00|28017.3|27982.3|28012.2|27992.2|28017.3|27992.5|28007.8|27981.8|10
1618905300000|2021-04-20 07:55:00|28011.2|27991.2|28017.5|27982.5|28020|27997.9|28011.2|27982.3|15
1618905600000|2021-04-20 08:00:00|28012.4|27992.4|28012.5|27992.5|28022.5|27997.6|28012.4|27987.5|7
1618905900000|2021-04-20 08:05:00|28012.4|27992.4|28023.3|27988.3|28023.3|27998.2|28011.4|27987.5|18
1618906200000|2021-04-20 08:10:00|28022.8|27987.8|28021.8|28001.8|28023.3|28001.8|28017.4|27987.8|5
1618906500000|2021-04-20 08:15:00|28020.8|28000.8|28015.8|27995.8|28027.8|28000.8|28013|27987.8|9
1618906800000|2021-04-20 08:20:00|28022.5|27987.5|28013.5|27993.5|28023.5|27994|28013.5|27987.5|10
1618907100000|2021-04-20 08:25:00|28014|27994|28022.7|28002.7|28022.7|28002.7|28014|27994|16
1618907400000|2021-04-20 08:30:00|28022.6|28002.6|28022.3|28002.3|28027.8|28003|28018.3|27992.5|15
1618907700000|2021-04-20 08:35:00|28022.5|28002.5|28023|28003|28027.8|28003|28018|27992.8|12
1618908000000|2021-04-20 08:40:00|28022.8|28002.8|28023|28003|28023|28003|28022.8|28002.8|2
1618908300000|2021-04-20 08:45:00|28022.8|28002.8|28022.8|28002.8|28022.8|28002.8|28022.8|28002.8|1
1618908600000|2021-04-20 08:50:00|28023|28003|28037.5|28002.5|28037.5|28012.5|28022.8|27997.8|22
1618908900000|2021-04-20 08:55:00|28038.3|28003.3|28032|27997|28038.3|28012.5|28021.3|27997|16
1618909200000|2021-04-20 09:00:00|28032.5|27997.5|28032.5|27997.5|28032.5|28012.3|28021.8|27997.5|18
1618909500000|2021-04-20 09:05:00|28032.8|27997.8|28032.5|28012.5|28038.3|28014|28027.5|27997.8|16
1618909800000|2021-04-20 09:10:00|28037.5|28002.5|28032.5|28012.5|28037.8|28012.5|28027.8|28002|24
1618910100000|2021-04-20 09:15:00|28033.7|28013.7|28037.5|28017.5|28037.5|28017.5|28032.5|28012.5|5
1618910400000|2021-04-20 09:20:00|28037.7|28017.7|28044.2|28009.2|28044.2|28017.7|28037.6|28007.5|5
1618910700000|2021-04-20 09:25:00|28042.8|28007.8|28052.5|28017.5|28057.5|28030.3|28037.5|28007.5|36
1618911000000|2021-04-20 09:30:00|28052.8|28017.8|28042.5|28022.5|28052.8|28029|28042.5|28017.5|17
1618911300000|2021-04-20 09:35:00|28047.2|28027.2|28057.2|28022.2|28062.3|28032.6|28047.2|28017.5|26
1618911600000|2021-04-20 09:40:00|28058.5|28023.5|28057.2|28037.2|28062.2|28037.2|28048.1|28022.2|18
1618911900000|2021-04-20 09:45:00|28056.5|28036.5|28057.2|28037.2|28068.5|28038.6|28056.5|28032.2|6
1618912200000|2021-04-20 09:50:00|28057.7|28037.7|28057.5|28037.5|28057.7|28037.7|28055|28035|14
1618912500000|2021-04-20 09:55:00|28057|28037|28055|28035|28057.5|28037.5|28055|28035|4
1618913700000|2021-04-20 10:15:00|28053.6|28033.6|28055|28035|28055|28035|28052.7|28032.7|8
1618914000000|2021-04-20 10:20:00|28062.8|28027.8|28057.5|28037.5|28062.8|28037.5|28057.5|28027.8|2
1618914300000|2021-04-20 10:25:00|28063|28043|28067.5|28047.5|28077.5|28047.5|28063|28037.5|10
1618914600000|2021-04-20 10:30:00|28066|28046|28057.5|28037.5|28067.8|28046|28057.5|28032.5|11
1618914900000|2021-04-20 10:35:00|28058|28038|28058|28038|28058|28038|28058|28038|1
1618915200000|2021-04-20 10:40:00|28058.5|28038.5|28058|28038|28059|28039|28058|28038|3
1618915500000|2021-04-20 10:45:00|28057.3|28037.3|28058|28038|28058.8|28038.8|28057.3|28037.3|11
1618915800000|2021-04-20 10:50:00|28058.5|28038.5|28060.5|28040.5|28063|28043|28056.8|28036.8|15
1618916100000|2021-04-20 10:55:00|28060.8|28040.8|28057.2|28037.2|28060.8|28040.8|28057.2|28037.2|6
1618916400000|2021-04-20 11:00:00|28058.6|28038.6|28055|28035|28059.4|28039.4|28055|28035|6
1618916700000|2021-04-20 11:05:00|28054.8|28034.8|28053.8|28033.8|28059|28039|28052.8|28032.8|17
1618917300000|2021-04-20 11:15:00|28055|28035|28055.2|28020.2|28060|28035|28050|28015|20
1618917600000|2021-04-20 11:20:00|28054.7|28019.7|28042.7|28007.7|28054.7|28019.7|28037.5|28006|7
1618917900000|2021-04-20 11:25:00|28043|28008|28038|28018|28043|28018|28037.5|28007.7|6
1618918200000|2021-04-20 11:30:00|28038.5|28018.5|28037.8|28017.8|28054.3|28019.3|28034.3|28014.3|11
1618918500000|2021-04-20 11:35:00|28037|28017|28034.3|28014.3|28037|28017|28033.3|28013.3|7
1618918800000|2021-04-20 11:40:00|28037.5|28017.5|28032.5|28012.5|28047.5|28017.5|28032.5|28007.5|9
1618919100000|2021-04-20 11:45:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1618919400000|2021-04-20 11:50:00|28034.5|28014.5|28034.9|28014.9|28037.6|28017.6|28034|28014|9
1618920000000|2021-04-20 12:00:00|28043.9|28008.9|28053.7|28018.7|28053.7|28024.5|28034.9|28008.9|11
1618920300000|2021-04-20 12:05:00|28044.9|28024.9|28037.5|28017.5|28048.7|28024.9|28037.5|28011.1|29
1618920600000|2021-04-20 12:10:00|28037|28017|28037|28017|28039.5|28019.5|28037|28017|7
1618920900000|2021-04-20 12:15:00|28031.5|28011.5|28035.1|28015.1|28035.1|28015.1|28031.3|28011.3|5
1618921200000|2021-04-20 12:20:00|28032|28012|28033.3|28013.3|28043.5|28014.3|28032|28008.5|7
1618921500000|2021-04-20 12:25:00|28042.2|28007.2|28047.2|28012.2|28047.2|28012.2|28042.2|28007.2|3
1618921800000|2021-04-20 12:30:00|28040.5|28020.5|28052.5|28017.5|28052.5|28022.8|28040.5|28008.5|20
1618922100000|2021-04-20 12:35:00|28047.5|28027.5|28047.5|28012.5|28052.5|28027.5|28037.8|28012.5|25
1618922400000|2021-04-20 12:40:00|28037.5|28017.5|28044|28024|28047.9|28027.9|28037.5|28012.8|23
1618922700000|2021-04-20 12:45:00|28042.8|28022.8|28047.4|28012.4|28047.7|28022.8|28042.8|28008.3|6
1618923000000|2021-04-20 12:50:00|28047.7|28012.7|28047.7|28012.7|28047.7|28012.7|28047.1|28012.1|9
1618923300000|2021-04-20 12:55:00|28037.8|28017.8|28047.8|28012.8|28047.8|28017.8|28037.2|28012.5|8
1618923600000|2021-04-20 13:00:00|28047.5|28012.5|28045.5|28010.5|28047.8|28012.8|28045.5|28010.5|5
1618923900000|2021-04-20 13:05:00|28047|28012|28033.7|27998.7|28047.5|28012.5|28031.2|27998.7|23
1618924200000|2021-04-20 13:10:00|28029.9|27994.9|28027.9|27992.9|28032.9|27997.9|28027.9|27992.9|9
1618924500000|2021-04-20 13:15:00|28023|27988|28034|27999|28034|27999|28022.9|27987.9|8
1618924800000|2021-04-20 13:20:00|28035.4|28000.4|28032.5|27997.5|28035.4|28000.4|28032.5|27997.5|2
1618925100000|2021-04-20 13:25:00|28033|27998|28033|27998|28034|27999|28032.5|27997.5|7
1618925700000|2021-04-20 13:35:00|28032.5|27997.5|28014|27994|28032.5|28002|28011|27985.4|21
1618926000000|2021-04-20 13:40:00|28014.5|27994.5|28020.4|27985.4|28026|28000|28014.3|27982.9|38
1618926300000|2021-04-20 13:45:00|28019.6|27984.6|28019|27984|28019.6|27990.4|28009.8|27975.5|23
1618926600000|2021-04-20 13:50:00|28018.5|27983.5|28018.5|27983.5|28018.5|27983.5|28018.5|27983.5|1
1618926900000|2021-04-20 13:55:00|28019|27984|28022.5|27987.5|28025|27990|28019|27984|6
1618927200000|2021-04-20 14:00:00|28021.3|27986.3|28006|27986|28021.3|27986.6|28002.4|27974.7|34
1618927500000|2021-04-20 14:05:00|28004.5|27984.5|28004|27984|28006.2|27986.2|28002|27982|16
1618927800000|2021-04-20 14:10:00|28004.5|27984.5|28002.5|27982.5|28006.5|27986.5|28002.5|27982.5|13
1618928100000|2021-04-20 14:15:00|28002|27982|28004.5|27984.5|28004.5|27984.5|28002|27982|10
1618928400000|2021-04-20 14:20:00|28004|27984|28006|27986|28006.5|27986.5|28003.5|27983.5|8
1618928700000|2021-04-20 14:25:00|28005.5|27985.5|28005.5|27985.5|28012.5|27985.5|28003.5|27977.5|7
1618929000000|2021-04-20 14:30:00|28006|27986|28007.8|27987.8|28007.8|27987.8|28006|27986|3
1618929300000|2021-04-20 14:35:00|28008|27988|28006|27986|28008|27988|28006|27986|5
1618929600000|2021-04-20 14:40:00|28006.2|27986.2|28020|27985|28021|27988|28006.2|27980|14
1618929900000|2021-04-20 14:45:00|28020.5|27985.5|28029.7|27994.7|28039.9|28004.9|28020.5|27985.5|32
1618930200000|2021-04-20 14:50:00|28029.2|27994.2|28047.4|28012.4|28047.4|28012.4|28021.5|27994.2|15
1618930500000|2021-04-20 14:55:00|28046.4|28011.4|28031.9|27996.9|28053.5|28018.5|28028|27993|30
1618930800000|2021-04-20 15:00:00|28031.4|27996.4|28031.9|27996.9|28032.4|27997.4|28031.4|27996.4|4
1618931100000|2021-04-20 15:05:00|28032.4|27997.4|28038.4|28003.4|28038.4|28003.4|28031.9|27996.9|7
1618931400000|2021-04-20 15:10:00|28037.9|28002.9|28036|28001|28042.2|28007.2|28036|28001|22
1618931700000|2021-04-20 15:15:00|28035.5|28000.5|28044.7|28009.7|28044.7|28012.8|28030.1|28000.2|22
1618932000000|2021-04-20 15:20:00|28045|28010|28052.5|28017.5|28052.5|28017.5|28045|28010|18
1618932300000|2021-04-20 15:25:00|28053|28018|28053|28018|28059.7|28031.4|28050|28017.5|15
1618932600000|2021-04-20 15:30:00|28055.5|28020.5|28063.5|28028.5|28065|28030|28055.5|28020.5|17
1618932900000|2021-04-20 15:35:00|28064|28029|28065.3|28030.3|28075.5|28040.5|28059.8|28028.3|16
1618933200000|2021-04-20 15:40:00|28065|28030|28067|28032|28067|28032|28062.5|28027.5|8
1618933500000|2021-04-20 15:45:00|28066.5|28031.5|28052|28017|28067.5|28032.5|28052|28017|17
1618933800000|2021-04-20 15:50:00|28054|28019|28052|28017|28054|28019|28052|28017|2
1618934100000|2021-04-20 15:55:00|28052.5|28017.5|28053.5|28018.5|28061.6|28034.4|28052.5|28017.5|18
1618934400000|2021-04-20 16:00:00|28052.8|28017.8|28053.5|28018.5|28063.9|28028.9|28052.5|28017.5|18
1618934700000|2021-04-20 16:05:00|28052.5|28017.5|28050|28015|28052.5|28017.5|28050|28015|3
1618935000000|2021-04-20 16:10:00|28050.3|28015.3|28046.3|28011.3|28050.3|28015.3|28045|28010|11
1618935300000|2021-04-20 16:15:00|28039.3|28019.3|28032.5|27997.5|28045.3|28019.3|28028|27993|28
1618935600000|2021-04-20 16:20:00|28033|27998|28036|28001|28040|28005|28033|27998|11
1618935900000|2021-04-20 16:25:00|28035.5|28000.5|28035.5|28000.5|28035.5|28000.5|28035.5|28000.5|1
1618936200000|2021-04-20 16:30:00|28035.9|28000.9|28030.5|27995.5|28037.5|28006.1|28024|27995|27
1618936500000|2021-04-20 16:35:00|28031|27996|28031|27996|28031|27996|28031|27996|1
1618936800000|2021-04-20 16:40:00|28035.5|28000.5|28025|28005|28035.5|28005.5|28023|27995.5|17
1618937100000|2021-04-20 16:45:00|28024.5|28004.5|28038|28003|28043|28008|28023|28003|9
1618937400000|2021-04-20 16:50:00|28039|28004|28032|27997|28039.5|28004.5|28030|27995|14
1618937700000|2021-04-20 16:55:00|28025|28005|28026|28006|28035.5|28006|28024|28000.5|10
1618938000000|2021-04-20 17:00:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|1
1618938300000|2021-04-20 17:05:00|28032.5|27997.5|28025|28005|28032.5|28005|28025|27997.5|2
1618938600000|2021-04-20 17:10:00|28025.5|28005.5|28030|28010|28030|28010|28025.5|28005.5|3
1618939200000|2021-04-20 17:20:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1618939800000|2021-04-20 17:30:00|28045.5|28010.5|28037.5|28002.5|28045.5|28010.5|28036.7|28001.7|5
1618940100000|2021-04-20 17:35:00|28038|28003|28033.5|28013.5|28040.5|28014|28033|28003|11
1618940400000|2021-04-20 17:40:00|28034.5|28014.5|28034.5|28014.5|28036.5|28016.5|28034.5|28014.5|4
1618941000000|2021-04-20 17:50:00|28034|28014|28042.5|28007.5|28042.5|28014|28033.5|28007.5|3
1618941600000|2021-04-20 18:00:00|28042|28007|28034|28014|28042|28014|28034|28007|2
1618942500000|2021-04-20 18:15:00|28033.5|28013.5|28027|28007|28033.5|28013.5|28027|28007|11
1618942800000|2021-04-20 18:20:00|28029|28009|28028.5|28008.5|28029.8|28009.8|28027.5|28007.5|5
1618943100000|2021-04-20 18:25:00|28029|28009|28030.5|27995.5|28033.5|28011.5|28023|27994.5|26
1618943400000|2021-04-20 18:30:00|28025.5|28005.5|28035.5|28000.5|28035.5|28005.5|28025.5|27997.5|10
1618943700000|2021-04-20 18:35:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1618944000000|2021-04-20 18:40:00|28040.5|28005.5|28040.5|28005.5|28040.5|28005.5|28040.5|28005.5|1
1618944300000|2021-04-20 18:45:00|28029.9|28009.9|28041|28006|28046.2|28011.2|28029.9|27997.3|31
1618944600000|2021-04-20 18:50:00|28041.1|28006.1|28035.5|28000.5|28041.2|28006.2|28033.8|27998.8|10
1618944900000|2021-04-20 18:55:00|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|1
1618945200000|2021-04-20 19:00:00|28033|27998|28035|28000|28037.5|28002.5|28033|27998|4
1618945500000|2021-04-20 19:05:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1618945800000|2021-04-20 19:10:00|28037.5|28002.5|28038|28003|28038|28003|28037.5|28002.5|2
1618946700000|2021-04-20 19:25:00|28040.5|28005.5|28043|28008|28045|28015.9|28032.5|28005|10
1618947000000|2021-04-20 19:30:00|28045.5|28010.5|28052.5|28017.5|28055.5|28020.5|28045.5|28010.5|24
1618947300000|2021-04-20 19:35:00|28051.3|28016.3|28058|28023|28058|28024.3|28044.3|28014.8|7
1618947600000|2021-04-20 19:40:00|28063|28028|28060.5|28025.5|28063.1|28028.1|28052.5|28017.5|21
1618947900000|2021-04-20 19:45:00|28062.4|28027.4|28060.5|28025.5|28063.6|28028.6|28060.5|28025.5|5
1618948200000|2021-04-20 19:50:00|28062.4|28027.4|28057.5|28022.5|28063.6|28028.6|28057.5|28022.5|8
1618948500000|2021-04-20 19:55:00|28060.5|28025.5|28060|28025|28060.5|28025.5|28060|28025|2
1618968600000|2021-04-21 01:30:00|28027|28007|28023.8|28003.8|28027.2|28007.2|28016.7|27996.7|25
1618968900000|2021-04-21 01:35:00|28022.7|28002.7|27997.8|27977.8|28025|28002.7|27991.7|27963|44
1618969200000|2021-04-21 01:40:00|27999.5|27979.5|28002.3|27982.3|28002.5|27982.3|27992.8|27967.2|18
1618969500000|2021-04-21 01:45:00|28006.8|27986.8|28004|27984|28010.5|27990.5|28001.1|27981.1|26
1618969800000|2021-04-21 01:50:00|28003.4|27983.4|27997.5|27977.5|28007.5|27984.5|27990.5|27955.5|28
1618970100000|2021-04-21 01:55:00|28006.2|27971.2|27996|27976|28006.2|27980.5|27988.8|27968.5|52
1618970400000|2021-04-21 02:00:00|27995.5|27975.5|27997|27977|28007.8|27982.3|27993.3|27972.8|29
1618970700000|2021-04-21 02:05:00|27996.5|27976.5|27996.7|27976.7|27997|27977|27992|27972|19
1618971000000|2021-04-21 02:10:00|27996|27976|27992.7|27972.7|27997.2|27977.2|27992.7|27972.7|34
1618971300000|2021-04-21 02:15:00|27993.3|27973.3|27993.9|27973.9|27998.1|27978.1|27992.8|27972.8|35
1618971600000|2021-04-21 02:20:00|27994|27974|27996|27976|27998|27978|27992.7|27972.7|55
1618971900000|2021-04-21 02:25:00|27996.3|27976.3|28000.8|27980.8|28002.3|27982.3|27996.3|27976.3|14
1618972200000|2021-04-21 02:30:00|28001.3|27981.3|27995.5|27975.5|28002.2|27982.2|27991.5|27971.5|52
1618972500000|2021-04-21 02:35:00|27995.8|27975.8|27988.5|27968.5|27997.3|27977.3|27987.8|27967.8|46
1618972800000|2021-04-21 02:40:00|27989.5|27969.5|27991.3|27971.3|27991.3|27971.3|27988.8|27968.8|10
1618973100000|2021-04-21 02:45:00|27990.8|27970.8|27992.5|27972.5|27997.8|27972.5|27990.8|27962.8|17
1618973400000|2021-04-21 02:50:00|27993|27973|27992.5|27972.5|27994|27974|27992.2|27972.2|9
1618973700000|2021-04-21 02:55:00|27993|27973|27983.3|27963.3|27993|27973|27983.3|27963.3|18
1618974000000|2021-04-21 03:00:00|27983|27963|27975|27955|27983|27963|27973|27953|27
1618974300000|2021-04-21 03:05:00|27974.3|27954.3|27974.3|27954.3|27976.2|27956.2|27971.5|27951.5|16
1618974600000|2021-04-21 03:10:00|27972.7|27952.7|27975|27955|27975|27955|27972.5|27952.5|4
1618974900000|2021-04-21 03:15:00|27974.5|27954.5|27974.3|27954.3|27976.3|27956.3|27974.3|27954.3|3
1618975200000|2021-04-21 03:20:00|27982.3|27947.3|27976.2|27956.2|27982.5|27958.5|27975|27947.3|17
1618975500000|2021-04-21 03:25:00|27976.5|27956.5|27972.8|27952.8|27977|27957|27972.8|27952.8|8
1618975800000|2021-04-21 03:30:00|27973.5|27953.5|27973.5|27953.5|27977.3|27957.3|27971.5|27951.5|29
1618976100000|2021-04-21 03:35:00|27975|27955|27982.5|27962.5|27982.5|27962.5|27973.5|27953.5|20
1618976400000|2021-04-21 03:40:00|27983|27963|27983.5|27963.5|27983.5|27963.5|27983|27963|2
1618977000000|2021-04-21 03:50:00|27984|27964|27983.8|27963.8|27986.5|27966.5|27983.5|27963.5|13
1618977300000|2021-04-21 03:55:00|27983.3|27963.3|27983.8|27963.8|27983.8|27963.8|27982.8|27962.8|4
1618977900000|2021-04-21 04:05:00|27983.3|27963.3|27981.5|27961.5|27983.3|27963.3|27981|27961|8
1618978200000|2021-04-21 04:10:00|27985.7|27965.7|27986.7|27966.7|27986.7|27966.7|27985.7|27965.7|2
1618978500000|2021-04-21 04:15:00|27986.2|27966.2|27987|27967|27987|27967|27984.6|27964.6|6
1618978800000|2021-04-21 04:20:00|27985.6|27965.6|27987|27967|27987|27967|27985.6|27965.6|2
1618979100000|2021-04-21 04:25:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1618979400000|2021-04-21 04:30:00|27988|27968|27992.5|27972.5|27992.5|27972.5|27988|27968|6
1618979700000|2021-04-21 04:35:00|27992|27972|27997.5|27977.5|27998.6|27978.6|27992|27972|14
1618980000000|2021-04-21 04:40:00|27998.5|27978.5|27997.5|27977.5|27998.5|27978.5|27997.5|27977.5|3
1618980300000|2021-04-21 04:45:00|27998|27978|28007.5|27972.5|28008.3|27978.5|27998|27972.5|6
1618980600000|2021-04-21 04:50:00|28007|27972|28003.3|27968.3|28007|27976.8|27996.8|27967.8|4
1618980900000|2021-04-21 04:55:00|28002.8|27967.8|27993.3|27973.3|28002.8|27973.3|27992.8|27967.8|4
1618981200000|2021-04-21 05:00:00|27993.8|27973.8|27992.8|27972.8|27996.8|27976.8|27992.8|27972.8|7
1618981500000|2021-04-21 05:05:00|27993.3|27973.3|27995.8|27975.8|27997.5|27977.5|27992.5|27972.5|16
1618982100000|2021-04-21 05:15:00|28002.8|27967.8|27992.5|27972.5|28002.8|27972.8|27992.5|27967.8|3
1618982400000|2021-04-21 05:20:00|27987.8|27967.8|27997.5|27962.5|27997.8|27971.8|27987.5|27962.5|9
1618982700000|2021-04-21 05:25:00|27996.8|27961.8|27987.5|27967.5|27996.8|27968.8|27987|27961.8|7
1618983000000|2021-04-21 05:30:00|27992.2|27972.2|27991|27971|27992.2|27972.2|27987|27967|25
1618983300000|2021-04-21 05:35:00|27987.5|27967.5|27987.5|27967.5|27992|27972|27987.4|27967.4|15
1618984200000|2021-04-21 05:50:00|27982.5|27962.5|27987.3|27952.3|27992.5|27965|27977.8|27951.2|16
1618984500000|2021-04-21 05:55:00|27982.3|27962.3|27982.5|27962.5|27982.5|27962.5|27982.3|27962.3|2
1618984800000|2021-04-21 06:00:00|27981.6|27961.6|27982.5|27962.5|27987.5|27962.6|27981.6|27951.8|9
1618985100000|2021-04-21 06:05:00|27982.3|27962.3|27982|27962|27991.5|27963.8|27981|27956.5|15
1618985400000|2021-04-21 06:10:00|27980|27960|27987|27967|27987.5|27967.5|27980|27960|15
1618985700000|2021-04-21 06:15:00|27983.8|27963.8|27987|27967|27989.5|27969.5|27983.3|27963.3|30
1618986000000|2021-04-21 06:20:00|27987.5|27967.5|27993.8|27973.8|27997.2|27977.2|27987.3|27967.3|29
1618986300000|2021-04-21 06:25:00|27994.3|27974.3|28007.5|27972.5|28007.5|27980.5|27993.8|27967.3|18
1618986600000|2021-04-21 06:30:00|28007|27972|27997.5|27977.5|28007|27977.8|27993.7|27971.5|9
1618986900000|2021-04-21 06:35:00|27997|27977|27996.8|27976.8|27999.3|27979.3|27992.7|27972.7|24
1618987200000|2021-04-21 06:40:00|27997|27977|27992.4|27972.4|28002.3|27977|27991.5|27966.8|9
1618987500000|2021-04-21 06:45:00|27991.5|27971.5|27991.5|27971.5|27991.5|27971.5|27990.6|27970.6|3
1618987800000|2021-04-21 06:50:00|27990|27970|27990.5|27970.5|27990.9|27970.9|27990|27970|6
1618988100000|2021-04-21 06:55:00|27991.4|27971.4|27990|27970|27993|27973|27984.1|27964.1|37
1618988400000|2021-04-21 07:00:00|27989.5|27969.5|27994.5|27974.5|27998|27976.5|27987.8|27962.5|26
1618988700000|2021-04-21 07:05:00|28002.8|27967.8|28002.5|27982.5|28002.8|27982.5|27996.5|27967.8|19
1618989000000|2021-04-21 07:10:00|28002.3|27982.3|27996|27976|28002.5|27982.5|27996|27976|10
1618989300000|2021-04-21 07:15:00|27996.4|27976.4|27995|27975|27996.9|27976.9|27994.5|27974.5|5
1618989600000|2021-04-21 07:20:00|27994.5|27974.5|27996|27976|27996|27976|27993.5|27973.5|7
1618989900000|2021-04-21 07:25:00|27996.2|27976.2|28002.2|27982.2|28002.2|27982.2|27996.2|27976.2|19
1618990200000|2021-04-21 07:30:00|28001.7|27981.7|28009.5|27989.5|28012.2|27992.2|28001.1|27981.1|15
1618990500000|2021-04-21 07:35:00|28009.3|27989.3|28017.4|27997.4|28022.8|27997.4|28005|27985|18
1618990800000|2021-04-21 07:40:00|28017.3|27997.3|28018.3|27998.3|28025|28005|28016.1|27988.7|22
1618991100000|2021-04-21 07:45:00|28018.8|27998.8|28024|28004|28027.5|28006.8|28018.8|27988.7|17
1618991400000|2021-04-21 07:50:00|28023.8|28003.8|28017.3|27997.3|28027.3|28007.3|28017|27997|18
1618991700000|2021-04-21 07:55:00|28017.8|27997.8|28016.6|27996.6|28022.3|28002.3|28014.2|27994.2|14
1618992000000|2021-04-21 08:00:00|28023|27988|28017.3|27982.3|28023.3|27997.5|28011.2|27979.5|13
1618992300000|2021-04-21 08:05:00|28012.5|27992.5|28012|27992|28012.5|27992.5|28011.1|27991.1|4
1618992600000|2021-04-21 08:10:00|28011.3|27991.3|28012|27992|28017.5|27997.5|28011.3|27991.3|17
1618992900000|2021-04-21 08:15:00|28011|27991|28004.3|27984.3|28011|27991|28004.3|27984.3|6
1618993200000|2021-04-21 08:20:00|28004.5|27969.5|28011.8|27976.8|28011.8|27982.2|28002.2|27969.5|5
1618993800000|2021-04-21 08:30:00|28007.5|27987.5|28022.5|27987.5|28027.8|28000.5|28007.5|27987.5|17
1618994100000|2021-04-21 08:35:00|28017.5|27997.5|28022.5|28002.5|28022.7|28002.7|28017.5|27997.5|9
1618994400000|2021-04-21 08:40:00|28023.7|28003.7|28023|28003|28023.7|28003.7|28023|28003|2
1618994700000|2021-04-21 08:45:00|28026|28006|28025.8|28005.8|28026|28006|28025.5|28005.5|5
1618995300000|2021-04-21 08:55:00|28023.5|28003.5|28032.5|28012.5|28042.5|28013.5|28022.4|28002.4|30
1618995600000|2021-04-21 09:00:00|28031.5|28011.5|28032.4|28012.4|28038.3|28012.4|28030|28002.5|8
1618995900000|2021-04-21 09:05:00|28032.5|28012.5|28027.7|28007.7|28033|28013|28027.7|28007.7|5
1618996200000|2021-04-21 09:10:00|28028.2|28008.2|28027.8|28007.8|28031.5|28011.5|28027.8|28007.8|10
1618996500000|2021-04-21 09:15:00|28028.3|28008.3|28022.5|28002.5|28028.3|28008.3|28019.3|27999.3|6
1618996800000|2021-04-21 09:20:00|28023|28003|28028|28008|28028|28008|28023|28003|6
1618997100000|2021-04-21 09:25:00|28028.2|28008.2|28028|28008|28028.2|28008.2|28028|28008|2
1618997400000|2021-04-21 09:30:00|28032.2|28012.2|28042.5|28007.5|28042.5|28013.1|28027.4|28002.5|15
1618997700000|2021-04-21 09:35:00|28037.4|28017.4|28042.5|28007.5|28042.5|28017.4|28037.4|28007.5|2
1618998000000|2021-04-21 09:40:00|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|1
1618998600000|2021-04-21 09:50:00|28032.5|28012.5|28042.8|28007.8|28042.8|28013.8|28032.5|28007.8|10
1618998900000|2021-04-21 09:55:00|28032.5|28012.5|28038|28018|28038.2|28018.2|28032.5|28012.5|8
1618999500000|2021-04-21 10:05:00|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|1
1619000700000|2021-04-21 10:25:00|28044.2|28009.2|28046.2|28011.2|28046.2|28011.2|28044.2|28009.2|3
1619001000000|2021-04-21 10:30:00|28045.2|28010.2|28040|28005|28045.2|28010.2|28039.9|28004.9|7
1619001300000|2021-04-21 10:35:00|28047.5|28012.5|28037.5|28017.5|28047.5|28021.7|28037.5|28007.5|12
1619001600000|2021-04-21 10:40:00|28037.4|28017.4|28038|28018|28048.3|28022.5|28037.4|28012.5|20
1619002500000|2021-04-21 10:55:00|28035.8|28015.8|28037.1|28017.1|28042.8|28018|28035.8|28007.8|8
1619002800000|2021-04-21 11:00:00|28037.7|28017.7|28033.5|28013.5|28038.5|28018.5|28032.2|28012.2|10
1619003100000|2021-04-21 11:05:00|28032.2|28012.2|28035.5|28000.5|28039.5|28012.7|28025.8|27997.5|15
1619003400000|2021-04-21 11:10:00|28034.9|27999.9|28034.9|27999.9|28034.9|27999.9|28034.9|27999.9|1
1619003700000|2021-04-21 11:15:00|28037.5|28002.5|28037.8|28002.8|28037.8|28002.8|28037.5|28002.5|2
1619004000000|2021-04-21 11:20:00|28037.5|28002.5|28035|28000|28037.5|28002.5|28035|28000|2
1619004300000|2021-04-21 11:25:00|28037.5|28002.5|28032.5|28012.5|28037.8|28012.5|28032.4|28002.5|4
1619004600000|2021-04-21 11:30:00|28037.8|28002.8|28037.8|28002.8|28037.8|28012.4|28027.6|28002.8|5
1619004900000|2021-04-21 11:35:00|28027.5|28007.5|28032.8|27997.8|28032.8|28007.5|28027.5|27997.8|2
1619006400000|2021-04-21 12:00:00|28023|28003|28024.4|28004.4|28032.8|28007.4|28022.5|27996.9|17
1619007000000|2021-04-21 12:10:00|28032.8|27997.8|28032.8|27997.8|28032.8|27997.8|28032.8|27997.8|1
1619008200000|2021-04-21 12:30:00|28023.9|28003.9|28027.8|27992.8|28030|28003.9|28023.9|27992.5|6
1619008500000|2021-04-21 12:35:00|28028.3|27993.3|28032.8|27997.8|28037.8|28008.9|28022.3|27993.3|14
1619008800000|2021-04-21 12:40:00|28032.5|27997.5|28032.5|27997.5|28033.3|28007.4|28022.8|27997.5|22
1619009100000|2021-04-21 12:45:00|28032.8|27997.8|28032.5|27997.5|28033.3|27998.3|28032.5|27997.5|3
1619009400000|2021-04-21 12:50:00|28032.8|27997.8|28039.9|28004.9|28039.9|28007.4|28026.3|27997.8|5
1619009700000|2021-04-21 12:55:00|28027.4|28007.4|28032.5|27997.5|28032.5|28007.7|28027.4|27997.5|3
1619010000000|2021-04-21 13:00:00|28037.5|28002.5|28030|27995|28037.5|28002.5|28030|27995|3
1619010300000|2021-04-21 13:05:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28030|27995|5
1619010600000|2021-04-21 13:10:00|28033|27998|28043|28008|28043|28008|28033|27998|5
1619010900000|2021-04-21 13:15:00|28040.9|28005.9|28040.9|28005.9|28040.9|28005.9|28040.4|28005.4|3
1619011200000|2021-04-21 13:20:00|28040.4|28005.4|28033|28013|28040.4|28013|28033|28005.4|2
1619011500000|2021-04-21 13:25:00|28033.5|28013.5|28033.5|28013.5|28033.5|28013.5|28033.5|28013.5|1
1619011800000|2021-04-21 13:30:00|28032.5|28012.5|28032|28012|28032.5|28012.5|28032|28012|2
1619012100000|2021-04-21 13:35:00|28032.5|28012.5|28037.5|28002.5|28037.5|28013|28032.5|28002.5|3
1619012700000|2021-04-21 13:45:00|28028.9|28008.9|28032.5|27997.5|28033|28008.9|28022.5|27997.5|10
1619013600000|2021-04-21 14:00:00|28030.5|27995.5|28030|27995|28030.5|27995.5|28030|27995|2
1619013900000|2021-04-21 14:05:00|28031|27996|28033|27998|28033|27998|28031|27996|3
1619014200000|2021-04-21 14:10:00|28030|27995|28027.5|27992.5|28030|27995|28027.5|27992.5|4
1619014500000|2021-04-21 14:15:00|28026.5|27991.5|28027.5|27992.5|28027.5|27998.1|28018.1|27991.5|7
1619014800000|2021-04-21 14:20:00|28028.5|27993.5|28015|27995|28030|28000.5|28013|27990|19
1619015100000|2021-04-21 14:25:00|28015.5|27995.5|28023|27988|28023|27997|28013|27985|22
1619015400000|2021-04-21 14:30:00|28024|27989|28027|27992|28028|27993|28024|27989|10
1619015700000|2021-04-21 14:35:00|28027.5|27992.5|28005.8|27985.8|28027.5|28001|28005.8|27979.5|13
1619016000000|2021-04-21 14:40:00|28005.3|27985.3|28003.5|27983.5|28006.5|27986.5|28002|27982|9
1619016300000|2021-04-21 14:45:00|28003|27983|28003|27983|28006.5|27986.5|28003|27983|9
1619016600000|2021-04-21 14:50:00|28004.5|27984.5|28004|27984|28004.5|27984.5|28004|27984|2
1619016900000|2021-04-21 14:55:00|28003.5|27983.5|28003|27983|28010.5|27983.5|28003|27975.5|3
1619017200000|2021-04-21 15:00:00|28002.5|27982.5|28001.5|27981.5|28002.5|27982.5|28001.5|27981.5|2
1619017500000|2021-04-21 15:05:00|27999.5|27979.5|28001.5|27981.5|28002|27982|27999.5|27979.5|8
1619017800000|2021-04-21 15:10:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28001.5|27981.5|3
1619018100000|2021-04-21 15:15:00|28000|27980|28002.5|27982.5|28002.5|27982.5|28000|27980|4
1619018400000|2021-04-21 15:20:00|28002|27982|28003.5|27983.5|28003.5|27983.5|28002|27982|2
1619018700000|2021-04-21 15:25:00|28003|27983|28002.5|27982.5|28003.5|27983.5|28002.5|27982.5|8
1619019000000|2021-04-21 15:30:00|28003|27983|28004|27984|28017.5|27990.5|28003|27978|17
1619019300000|2021-04-21 15:35:00|28003.5|27983.5|28003|27983|28004|27984|28002|27982|8
1619019600000|2021-04-21 15:40:00|28000|27980|27999.5|27979.5|28000|27980|27999.5|27979.5|2
1619019900000|2021-04-21 15:45:00|27999|27979|27994|27959|27999|27979|27986|27954.5|32
1619020200000|2021-04-21 15:50:00|27997.7|27962.7|27992.4|27972.4|28001.4|27972.4|27991.9|27962.7|6
1619020500000|2021-04-21 15:55:00|27993|27973|27991.4|27971.4|27993|27973|27990.5|27970.5|5
1619020800000|2021-04-21 16:00:00|27992.4|27972.4|27991.9|27971.9|28002|27973|27991.9|27965.4|7
1619021100000|2021-04-21 16:05:00|27992.4|27972.4|27998.2|27963.2|27999.2|27972.4|27992.4|27957.5|13
1619021400000|2021-04-21 16:10:00|27997.2|27962.2|27998.7|27963.7|27999.7|27964.7|27997.2|27962.2|7
1619021700000|2021-04-21 16:15:00|27999.5|27964.5|28002|27967|28002|27967|27999.5|27964.5|5
1619022000000|2021-04-21 16:20:00|28001.5|27966.5|28002|27967|28002|27967|28001.5|27966.5|2
1619022300000|2021-04-21 16:25:00|27994|27974|27994|27974|27994.5|27974.5|27994|27974|3
1619023200000|2021-04-21 16:40:00|27994.5|27974.5|27994|27974|27994.5|27974.5|27994|27974|2
1619023500000|2021-04-21 16:45:00|27993.5|27973.5|27982|27962|27993.5|27973.5|27980.5|27950.1|9
1619023800000|2021-04-21 16:50:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1619024100000|2021-04-21 16:55:00|27992.5|27957.5|27994.8|27959.8|27994.8|27959.8|27991.5|27956.5|7
1619024400000|2021-04-21 17:00:00|28005|27970|28005.4|27970.4|28005.4|27970.4|28005|27970|2
1619024700000|2021-04-21 17:05:00|28003.1|27968.1|27997.5|27962.5|28003.1|27968.1|27995|27960|16
1619025000000|2021-04-21 17:10:00|27997|27962|27995.5|27960.5|27997|27962|27994.9|27959.9|5
1619025300000|2021-04-21 17:15:00|27997.2|27962.2|27994.5|27959.5|27997.7|27962.7|27993|27958|7
1619025600000|2021-04-21 17:20:00|27994|27959|27990|27955|27994.5|27959.5|27990|27955|4
1619025900000|2021-04-21 17:25:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1619026200000|2021-04-21 17:30:00|27983|27963|27983|27963|27983|27963|27983|27963|1
1619026800000|2021-04-21 17:40:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1619027400000|2021-04-21 17:50:00|27992|27957|27992.5|27957.5|27992.5|27957.5|27992|27957|2
1619027700000|2021-04-21 17:55:00|27992|27957|27983|27963|27992|27963|27983|27957|2
1619028000000|2021-04-21 18:00:00|27992.5|27957.5|27993|27958|27993|27958|27992.5|27957.5|2
1619028600000|2021-04-21 18:10:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992|27957|3
1619028900000|2021-04-21 18:15:00|27993|27958|27987|27967|27993|27968|27986|27957.5|9
1619029200000|2021-04-21 18:20:00|27986.5|27966.5|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|3
1619029500000|2021-04-21 18:25:00|27988|27968|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|5
1619030100000|2021-04-21 18:35:00|27989.5|27969.5|28000.5|27965.5|28000.5|27973.5|27989.5|27965.5|3
1619030700000|2021-04-21 18:45:00|27998.7|27963.7|28005.5|27970.5|28005.5|27975|27995|27963.7|11
1619031900000|2021-04-21 19:05:00|28006.5|27971.5|28008|27973|28008.5|27973.5|28005.5|27970.5|8
1619032500000|2021-04-21 19:15:00|28002.5|27967.5|27995|27975|28005.5|27975.5|27995|27967.5|8
1619032800000|2021-04-21 19:20:00|27995.5|27975.5|28003|27968|28003|27975.5|27995|27967.5|5
1619033100000|2021-04-21 19:25:00|27999.8|27964.8|27992.5|27972.5|28000.5|27973|27992.5|27964.5|7
1619033400000|2021-04-21 19:30:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1619034300000|2021-04-21 19:45:00|27990.3|27970.3|27990.3|27970.3|27990.3|27970.3|27990.3|27970.3|1
1619034600000|2021-04-21 19:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1619034900000|2021-04-21 19:55:00|27993.5|27973.5|27995|27975|27995|27975|27993.5|27973.5|2
1619055000000|2021-04-22 01:30:00|27957.3|27922.3|27942.5|27922.5|27957.3|27929.3|27937.5|27910.5|26
1619055300000|2021-04-22 01:35:00|27943.6|27923.6|27952.3|27932.3|27963.3|27932.3|27943.6|27921.8|17
1619055600000|2021-04-22 01:40:00|27952.2|27932.2|27950.5|27930.5|27952.5|27932.5|27947.8|27927.8|17
1619055900000|2021-04-22 01:45:00|27950.8|27930.8|27952.5|27917.5|27957.5|27932.3|27942.8|27917.5|37
1619056200000|2021-04-22 01:50:00|27953|27918|27942.7|27922.7|27953|27927.3|27942.7|27918|5
1619056500000|2021-04-22 01:55:00|27942.8|27922.8|27957.5|27922.5|27957.5|27930|27942.5|27922.5|14
1619056800000|2021-04-22 02:00:00|27957|27922|27958.3|27938.3|27962.4|27942.4|27951.8|27922|24
1619057100000|2021-04-22 02:05:00|27959.3|27939.3|27968|27948|27968|27948|27957.8|27932|60
1619057400000|2021-04-22 02:10:00|27968.1|27948.1|27970.5|27950.5|27977.5|27952.3|27963.4|27942.5|29
1619057700000|2021-04-22 02:15:00|27977.5|27942.5|27967.8|27947.8|27978|27952.5|27967|27942.5|19
1619058000000|2021-04-22 02:20:00|27967.5|27947.5|27962.8|27942.8|27973.3|27947.5|27962.8|27937.5|13
1619058300000|2021-04-22 02:25:00|27962.9|27942.9|27952.7|27932.7|27967.5|27942.9|27952.5|27927.7|28
1619058600000|2021-04-22 02:30:00|27952.8|27932.8|27958|27938|27961|27941|27952.8|27932.8|24
1619058900000|2021-04-22 02:35:00|27957.8|27937.8|27959.4|27939.4|27963.3|27939.4|27955|27927.8|7
1619059200000|2021-04-22 02:40:00|27957.8|27937.8|27972.3|27952.3|27978|27952.3|27957.7|27937.7|18
1619059500000|2021-04-22 02:45:00|27973.1|27953.1|27977.8|27942.8|27977.8|27957.3|27967.5|27942.5|22
1619059800000|2021-04-22 02:50:00|27967.8|27947.8|27970.3|27950.3|27972.6|27952.6|27967.7|27947.7|13
1619060100000|2021-04-22 02:55:00|27970|27950|27969.3|27949.3|27978|27958|27967|27947|29
1619060400000|2021-04-22 03:00:00|27977.3|27942.3|27977.5|27942.5|27980.5|27945.5|27977.3|27942.3|10
1619060700000|2021-04-22 03:05:00|27977.3|27942.3|27972|27952|27982.5|27957.2|27970.6|27942.3|13
1619061000000|2021-04-22 03:10:00|27971.6|27951.6|27972.5|27952.5|27972.5|27952.5|27966.6|27946.6|14
1619061300000|2021-04-22 03:15:00|27971.8|27951.8|27973|27953|27973.5|27953.5|27971.8|27951.8|6
1619061600000|2021-04-22 03:20:00|27972.5|27952.5|27973.5|27953.5|27973.5|27953.5|27972.5|27952.5|2
1619061900000|2021-04-22 03:25:00|27972.5|27952.5|27975.5|27955.5|27977.5|27957.5|27972|27952|8
1619062200000|2021-04-22 03:30:00|27975|27955|27975.5|27955.5|27987.5|27957.8|27975|27947.5|13
1619062500000|2021-04-22 03:35:00|27982.5|27947.5|27982.2|27962.2|27983.2|27963.2|27977.2|27947.5|7
1619062800000|2021-04-22 03:40:00|27984.3|27964.3|27982.8|27962.8|27985|27965|27982.5|27962.5|6
1619063100000|2021-04-22 03:45:00|27983.8|27963.8|27989|27969|27989|27969|27983.8|27963.8|9
1619063400000|2021-04-22 03:50:00|27990.5|27970.5|27997.5|27962.5|27997.8|27976.5|27987.8|27962.5|24
1619063700000|2021-04-22 03:55:00|27993.2|27973.2|27992.5|27972.5|27993.2|27973.2|27990.5|27970.5|12
1619064000000|2021-04-22 04:00:00|27993|27973|28002.8|27967.8|28002.8|27977.5|27993|27967.5|10
1619064300000|2021-04-22 04:05:00|27997.2|27977.2|27998.8|27978.8|28001.3|27981.3|27997.2|27977.2|7
1619064600000|2021-04-22 04:10:00|27997.8|27977.8|27997.8|27977.8|28000|27980|27997.5|27977.5|12
1619064900000|2021-04-22 04:15:00|27998.3|27978.3|28002.2|27982.2|28008.8|27984.5|27998.3|27973|16
1619065200000|2021-04-22 04:20:00|28002.5|27982.5|28006.8|27986.8|28013.3|27987.6|28002.5|27977.5|15
1619065500000|2021-04-22 04:25:00|28007.2|27987.2|28017.5|27997.5|28022|27997.6|28007.2|27986.5|17
1619065800000|2021-04-22 04:30:00|28016.7|27996.7|28017|27982|28017|27996.7|28009|27978|13
1619066100000|2021-04-22 04:35:00|28011.7|27991.7|28014.3|27994.3|28017.2|27997.2|28011.7|27991.7|4
1619066700000|2021-04-22 04:45:00|28015|27995|28015|27995|28015|27995|28015|27995|1
1619067000000|2021-04-22 04:50:00|28015.5|27995.5|28014.3|27994.3|28015.5|27995.5|28012.5|27992.5|7
1619067300000|2021-04-22 04:55:00|28012.8|27992.8|28009.5|27989.5|28012.8|27992.8|28009.5|27989.5|7
1619067600000|2021-04-22 05:00:00|28004.3|27984.3|28012.2|27977.2|28012.7|27992.2|28004.3|27977.2|8
1619068200000|2021-04-22 05:10:00|28011.7|27976.7|28012.2|27977.2|28012.2|27977.2|28011.7|27976.7|2
1619068500000|2021-04-22 05:15:00|28002.5|27982.5|28012.3|27977.3|28012.3|27983.8|28002.5|27972.2|10
1619068800000|2021-04-22 05:20:00|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|1
1619069100000|2021-04-22 05:25:00|28012.3|27977.3|28012.5|27977.5|28012.5|27987.2|28002.8|27975|5
1619069400000|2021-04-22 05:30:00|28007.2|27987.2|28012.3|27977.3|28012.5|27987.2|28007.2|27976.8|4
1619069700000|2021-04-22 05:35:00|28012.5|27977.5|28007.7|27972.7|28012.5|27977.5|28007.7|27972.7|4
1619070000000|2021-04-22 05:40:00|28009.9|27974.9|27997.5|27977.5|28012.3|27982.4|27997.5|27974.1|13
1619070600000|2021-04-22 05:50:00|27998.5|27978.5|27998.5|27978.5|27998.5|27978.5|27998.5|27978.5|1
1619070900000|2021-04-22 05:55:00|27998|27978|28012.5|27977.5|28013.3|27987.2|27997.5|27977|17
1619071200000|2021-04-22 06:00:00|28006.8|27986.8|28022.3|28002.3|28032.8|28003.8|28006.6|27986.6|45
1619071500000|2021-04-22 06:05:00|28022.8|28002.8|28021.3|28001.3|28024.5|28004.5|28018.8|27998.8|32
1619071800000|2021-04-22 06:10:00|28020.8|28000.8|28018.3|27998.3|28022.5|28002.5|28018.3|27998.3|9
1619072100000|2021-04-22 06:15:00|28018.8|27998.8|28032.5|28012.5|28032.5|28012.5|28018.8|27998.8|43
1619072400000|2021-04-22 06:20:00|28032.3|28012.3|28030|28010|28038.3|28014.5|28027.3|28002.5|76
1619072700000|2021-04-22 06:25:00|28030.7|28010.7|28017.5|27997.5|28031.8|28011.8|28017.5|27997.5|50
1619073000000|2021-04-22 06:30:00|28017|27997|28017.5|27997.5|28017.5|27997.5|28013.4|27993.4|28
1619073300000|2021-04-22 06:35:00|28016.7|27996.7|28017.2|27997.2|28018|27998|28012.8|27992.8|38
1619073600000|2021-04-22 06:40:00|28016.7|27996.7|28029.9|27994.9|28031.5|28002.5|28012.5|27992.5|53
1619073900000|2021-04-22 06:45:00|28031.8|27996.8|28017.2|27997.2|28031.8|28003.8|28012.5|27992.5|34
1619074200000|2021-04-22 06:50:00|28016.7|27996.7|28015.4|27995.4|28017.5|27997.5|28012|27992|23
1619074500000|2021-04-22 06:55:00|28017.3|27997.3|28012.3|27992.3|28022.5|28002.5|28012.3|27986.7|29
1619074800000|2021-04-22 07:00:00|28012.8|27992.8|28009|27989|28022.3|27992.8|28008.4|27987.3|12
1619075100000|2021-04-22 07:05:00|28008.8|27988.8|28002.8|27967.8|28008.8|27988.8|27986.6|27962.3|22
1619075400000|2021-04-22 07:10:00|28003.3|27968.3|27998.8|27978.8|28003.5|27982.2|27992.8|27968.3|17
1619075700000|2021-04-22 07:15:00|27998.3|27978.3|27998.5|27978.5|28000|27980|27996.3|27976.3|18
1619076000000|2021-04-22 07:20:00|27998|27978|27996.8|27976.8|27998.1|27978.1|27994.8|27974.8|8
1619076300000|2021-04-22 07:25:00|27997.3|27977.3|27998.5|27978.5|27999|27979|27997.3|27977.3|11
1619076600000|2021-04-22 07:30:00|27998|27978|27998.5|27978.5|28000.5|27980.5|27997.5|27977.5|16
1619076900000|2021-04-22 07:35:00|27997.5|27977.5|27997.5|27977.5|27998.5|27978.5|27997.5|27977.5|4
1619077200000|2021-04-22 07:40:00|27995.7|27975.7|27992.6|27972.6|27997.5|27977.5|27992.6|27972.6|9
1619077500000|2021-04-22 07:45:00|27991.6|27971.6|27992.6|27972.6|27992.6|27972.6|27991.6|27971.6|3
1619077800000|2021-04-22 07:50:00|27993.9|27973.9|27992.5|27972.5|28002.5|27973.9|27991.8|27967.3|16
1619078100000|2021-04-22 07:55:00|27993|27973|27991|27971|28000|27973|27986.5|27951.5|22
1619078400000|2021-04-22 08:00:00|27991.5|27971.5|27997.8|27962.8|27997.8|27972.5|27991.5|27961.8|11
1619078700000|2021-04-22 08:05:00|27997.5|27962.5|27997.8|27962.8|27997.8|27971.8|27987.5|27962.5|6
1619079000000|2021-04-22 08:10:00|27998.4|27963.4|28008.4|27973.4|28008.4|27979.2|27993.6|27963.4|10
1619079300000|2021-04-22 08:15:00|28006.5|27971.5|28003.6|27983.6|28007|27984.3|28001.2|27971.5|10
1619079600000|2021-04-22 08:20:00|28004.3|27984.3|28007.8|27972.8|28007.8|27984.3|27997.8|27972.8|16
1619079900000|2021-04-22 08:25:00|27997.5|27977.5|28003.7|27983.7|28012.8|27984|27997.5|27972.8|19
1619080200000|2021-04-22 08:30:00|28002.5|27982.5|28003|27983|28008.3|27983|27997.8|27972.8|19
1619080500000|2021-04-22 08:35:00|28008.3|27973.3|28003|27983|28008.3|27983|28002.5|27973.3|3
1619080800000|2021-04-22 08:40:00|28004|27984|28017.5|27982.5|28018.3|27988.5|28003.1|27982.5|14
1619081100000|2021-04-22 08:45:00|28015.4|27980.4|28017.8|27982.8|28017.8|27988.8|28007.4|27980.4|8
1619081400000|2021-04-22 08:50:00|28018.3|27983.3|28017.2|27997.2|28021.5|27997.3|28010.8|27983.3|10
1619081700000|2021-04-22 08:55:00|28017.5|27997.5|28012.5|27992.5|28017.5|27997.5|28012.5|27992.5|10
1619082000000|2021-04-22 09:00:00|28011.9|27991.9|28017.8|27982.8|28017.8|27992.5|28007.5|27982.5|18
1619082300000|2021-04-22 09:05:00|28017.2|27982.2|28011.4|27991.4|28017.2|27991.4|28011.2|27982.2|3
1619082600000|2021-04-22 09:10:00|28011.9|27991.9|28012.4|27992.4|28012.4|27992.4|28011.9|27991.9|2
1619082900000|2021-04-22 09:15:00|28011.8|27991.8|28012.1|27992.1|28012.4|27992.4|28011.7|27991.7|8
1619083200000|2021-04-22 09:20:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1619083500000|2021-04-22 09:25:00|28016|27996|28015.8|27995.8|28016|27996|28015.5|27995.5|5
1619083800000|2021-04-22 09:30:00|28017.4|27997.4|28020.8|28000.8|28020.8|28000.8|28017.4|27997.4|3
1619084400000|2021-04-22 09:40:00|28018.9|27998.9|28022.8|27987.8|28025.9|27998.9|28018.9|27987.8|3
1619084700000|2021-04-22 09:45:00|28017.4|27997.4|28018|27998|28018|27998|28016.4|27996.4|5
1619085000000|2021-04-22 09:50:00|28018.8|27998.8|28018.8|27998.8|28018.8|27998.8|28018.8|27998.8|1
1619085300000|2021-04-22 09:55:00|28018.3|27998.3|28018.3|27998.3|28018.4|27998.4|28017|27997|11
1619085600000|2021-04-22 10:00:00|28016|27996|28016.1|27996.1|28018.3|27998.3|28014.1|27994.1|9
1619085900000|2021-04-22 10:05:00|28015.6|27995.6|28008.9|27988.9|28015.6|27995.6|28008.9|27988.9|8
1619086200000|2021-04-22 10:10:00|28008.4|27988.4|28008.4|27988.4|28008.9|27988.9|28008.4|27988.4|3
1619086500000|2021-04-22 10:15:00|28012.1|27992.1|28013.8|27993.8|28014.1|27994.1|28010|27990|8
1619086800000|2021-04-22 10:20:00|28013.5|27993.5|28015.8|27995.8|28016|27996|28013|27993|6
1619087100000|2021-04-22 10:25:00|28017.4|27997.4|28015.8|27995.8|28017.4|27997.4|28015.8|27995.8|2
1619087400000|2021-04-22 10:30:00|28012.4|27992.4|28020.8|28000.8|28021|28001|28012.4|27992.4|10
1619088300000|2021-04-22 10:45:00|28022.8|27987.8|28022.8|27987.8|28022.8|27987.8|28022.8|27987.8|1
1619088900000|2021-04-22 10:55:00|28012.4|27992.4|28013|27993|28013|27993|28011.4|27991.4|7
1619089200000|2021-04-22 11:00:00|28012.4|27992.4|28010.5|27990.5|28013|27993|28007.5|27987.5|10
1619089500000|2021-04-22 11:05:00|28010.8|27990.8|28008|27988|28010.8|27990.8|28007.4|27987.4|3
1619089800000|2021-04-22 11:10:00|28003.8|27983.8|28009.9|27974.9|28011.5|27983.9|27998.3|27973.3|20
1619090100000|2021-04-22 11:15:00|28007.5|27972.5|28002.8|27967.8|28007.5|27981.3|27997.4|27967.8|10
1619090400000|2021-04-22 11:20:00|28002.5|27967.5|28007.5|27972.5|28010.5|27975.5|28002.5|27967.5|7
1619090700000|2021-04-22 11:25:00|28007.3|27972.3|28009.9|27974.9|28014.9|27979.9|28007.3|27972.3|4
1619091000000|2021-04-22 11:30:00|28004.9|27969.9|27997.5|27977.5|28007.5|27977.5|27996.2|27969.9|12
1619091300000|2021-04-22 11:35:00|28002.5|27967.5|27994.5|27974.5|28002.5|27975|27986.2|27959.9|41
1619091600000|2021-04-22 11:40:00|27994|27974|28005.5|27970.5|28010.5|27975.5|27992.5|27970.5|22
1619091900000|2021-04-22 11:45:00|28007|27972|28006.5|27971.5|28007|27972|28004.8|27969.8|4
1619092500000|2021-04-22 11:55:00|28009.8|27974.8|28008.8|27973.8|28009.8|27974.8|28008.8|27973.8|3
1619092800000|2021-04-22 12:00:00|28003.5|27983.5|28005.8|27985.8|28006.8|27986.8|28001.3|27981.3|18
1619093100000|2021-04-22 12:05:00|28012.8|27977.8|28003|27983|28012.8|27983|28002.5|27977.8|3
1619093400000|2021-04-22 12:10:00|28004.5|27984.5|28014.7|27979.7|28015.5|27986.8|28004.5|27977.8|10
1619093700000|2021-04-22 12:15:00|28012.5|27977.5|28012.8|27977.8|28012.8|27977.8|28012.5|27977.5|2
1619094300000|2021-04-22 12:25:00|28002.5|27982.5|28003|27983|28012.5|27985|28002.5|27977.5|6
1619094600000|2021-04-22 12:30:00|28002.5|27982.5|28003|27983|28012.8|27988.2|28002.4|27977.5|21
1619094900000|2021-04-22 12:35:00|28003.7|27983.7|28008|27988|28013.3|27988.8|28002.5|27977.8|17
1619095200000|2021-04-22 12:40:00|28009|27989|28012.8|27977.8|28012.8|27989|28008|27977.8|3
1619095500000|2021-04-22 12:45:00|28012.5|27977.5|28003|27983|28012.5|27983|27999.3|27977.5|9
1619095800000|2021-04-22 12:50:00|27997.8|27977.8|27994.3|27974.3|28003|27978.4|27992.4|27967.7|14
1619096100000|2021-04-22 12:55:00|28002.3|27967.3|27993|27973|28002.5|27973|27992.4|27967.3|6
1619096400000|2021-04-22 13:00:00|27992.5|27972.5|27996.9|27976.9|28002.5|27978.8|27992|27967.3|14
1619096700000|2021-04-22 13:05:00|27997|27977|27997.5|27977.5|28002.5|27977.5|27992.3|27967.3|6
1619097000000|2021-04-22 13:10:00|27995.5|27975.5|27997.5|27977.5|27998.7|27978.7|27993.3|27973.3|5
1619097300000|2021-04-22 13:15:00|27998.7|27978.7|28002.5|27967.5|28002.5|27978.7|27992.5|27967.5|5
1619097600000|2021-04-22 13:20:00|27997.5|27977.5|28002.5|27982.5|28012.3|27982.5|27997.5|27977.3|14
1619097900000|2021-04-22 13:25:00|28012.5|27977.5|28008.8|27973.8|28013.3|27984|28004|27973.3|8
1619098200000|2021-04-22 13:30:00|28007.5|27972.5|28007.5|27972.5|28007.5|27972.5|28007.5|27972.5|1
1619099100000|2021-04-22 13:45:00|28014.5|27979.5|28008.5|27988.5|28014.5|27989.5|28008.5|27978.5|10
1619099400000|2021-04-22 13:50:00|28009.5|27989.5|28009.5|27989.5|28010|27990|28009.5|27989.5|4
1619099700000|2021-04-22 13:55:00|28009|27989|28010.5|27975.5|28013.5|27989|28004.3|27975.5|7
1619100000000|2021-04-22 14:00:00|28010|27975|28006.5|27986.5|28010.5|27986.5|28003|27975|9
1619100300000|2021-04-22 14:05:00|28006|27986|28008.5|27988.5|28011|27988.5|28003|27975.5|10
1619100600000|2021-04-22 14:10:00|28015.5|27980.5|28006|27986|28015.5|27988.5|28003|27975.5|15
1619100900000|2021-04-22 14:15:00|28006.1|27986.1|28007|27987|28015.5|27988.5|28004|27975|20
1619101200000|2021-04-22 14:20:00|28006.5|27986.5|28019.5|27984.5|28019.5|27986.5|28006.5|27977|10
1619101500000|2021-04-22 14:25:00|28020.7|27985.7|28019.9|27984.9|28020.7|27985.7|28019.9|27984.9|9
1619101800000|2021-04-22 14:30:00|28013.9|27993.9|28015.4|27980.4|28019.6|27993.9|28008.9|27979.9|7
1619102100000|2021-04-22 14:35:00|28015.9|27980.9|28012.6|27992.6|28015.9|27992.6|28008.5|27980.9|5
1619102400000|2021-04-22 14:40:00|28013.1|27993.1|28014.9|27994.9|28014.9|27994.9|28012.6|27992.6|7
1619102700000|2021-04-22 14:45:00|28013.9|27993.9|28014.4|27994.4|28014.4|27994.4|28013.9|27993.9|2
1619103000000|2021-04-22 14:50:00|28009.2|27989.2|28009.2|27989.2|28009.2|27989.2|28009.2|27989.2|1
1619103300000|2021-04-22 14:55:00|28009.7|27989.7|28007.2|27987.2|28016|27989.7|28007.2|27980.5|6
1619103600000|2021-04-22 15:00:00|28007.9|27987.9|28009.2|27989.2|28017.5|27989.4|28007.9|27980.5|9
1619104200000|2021-04-22 15:10:00|28009.7|27989.7|28021.1|27986.1|28029.5|27994.5|28009.7|27985.6|19
1619104500000|2021-04-22 15:15:00|28020.1|27985.1|28008.5|27988.5|28020.5|27992|28008.5|27985|7
1619104800000|2021-04-22 15:20:00|28017.5|27982.5|28019.6|27984.6|28020.4|27992.9|28010.5|27982.5|13
1619105100000|2021-04-22 15:25:00|28017.5|27982.5|28013.9|27993.9|28020.9|27993.9|28013.9|27982.5|8
1619105400000|2021-04-22 15:30:00|28014.4|27994.4|28019.6|27984.6|28019.6|27994.4|28012.6|27984.6|3
1619105700000|2021-04-22 15:35:00|28020|27985|28014.1|27994.1|28020|27994.1|28007.9|27982.5|14
1619106000000|2021-04-22 15:40:00|28013.6|27993.6|28013.9|27993.9|28022|27993.9|28013.4|27986.5|6
1619106300000|2021-04-22 15:45:00|28012.1|27992.1|28015.5|27980.5|28017.5|27992.1|28012.1|27980.5|5
1619106600000|2021-04-22 15:50:00|28015|27980|28006|27986|28015|27986.5|28006|27979|7
1619106900000|2021-04-22 15:55:00|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|28004.5|27984.5|4
1619107200000|2021-04-22 16:00:00|28006|27986|28008|27988|28009.4|27989.4|28006|27986|7
1619107500000|2021-04-22 16:05:00|28009.4|27989.4|28019.6|27984.6|28025.5|27990.5|28009.4|27984.6|4
1619107800000|2021-04-22 16:10:00|28020.1|27985.1|28020.1|27985.1|28020.1|27985.1|28020.1|27985.1|1
1619108100000|2021-04-22 16:15:00|28009.2|27989.2|28008|27988|28010.1|27990.1|28008|27988|5
1619108400000|2021-04-22 16:20:00|28007.7|27987.7|28007.5|27987.5|28007.7|27987.7|28005|27985|5
1619109000000|2021-04-22 16:30:00|28007.3|27987.3|28012.5|27977.5|28012.5|27987.5|28007.3|27977.5|3
1619109300000|2021-04-22 16:35:00|28006|27986|28018|27983|28018|27988|28006|27980|7
1619109600000|2021-04-22 16:40:00|28015.5|27980.5|28018|27983|28023.8|27988.8|28008|27980|26
1619109900000|2021-04-22 16:45:00|28018.5|27983.5|28021|27986|28021.5|27986.5|28018.5|27983.5|7
1619110200000|2021-04-22 16:50:00|28020.5|27985.5|28021.5|27986.5|28022.1|27987.1|28020.5|27985.5|5
1619110500000|2021-04-22 16:55:00|28022|27987|28022.5|27987.5|28022.5|27994|28014|27987|3
1619110800000|2021-04-22 17:00:00|28027.5|27992.5|28025.1|27990.1|28028.9|27993.9|28019.4|27984.4|16
1619111100000|2021-04-22 17:05:00|28023.5|27988.5|28037.9|28002.9|28039.1|28004.1|28019.6|27988.5|35
1619111400000|2021-04-22 17:10:00|28038|28003|28037.5|28002.5|28040.5|28005.5|28037.5|28002.5|3
1619111700000|2021-04-22 17:15:00|28040.5|28005.5|28040|28005|28040.5|28005.5|28038|28003|3
1619112000000|2021-04-22 17:20:00|28037.4|28002.4|28037.9|28002.9|28037.9|28002.9|28037.4|28002.4|2
1619112300000|2021-04-22 17:25:00|28038|28003|28038|28003|28038|28003|28035|28000|11
1619112600000|2021-04-22 17:30:00|28029.1|28009.1|28033|27998|28035.5|28009.1|28027.5|27997.5|11
1619112900000|2021-04-22 17:35:00|28032.5|27997.5|28033|27998|28035.5|28000.5|28030|27995|5
1619113200000|2021-04-22 17:40:00|28030.5|27995.5|28028|28008|28035.5|28008|28028|27995.5|6
1619113500000|2021-04-22 17:45:00|28023|28003|28032.5|27997.5|28035.5|28008|28023|27997.5|7
1619113800000|2021-04-22 17:50:00|28033.5|27998.5|28032.5|27997.5|28035.1|28000.1|28032.5|27997.5|9
1619114400000|2021-04-22 18:00:00|28035.5|28000.5|28037.5|28002.5|28037.5|28002.5|28030.5|27995.5|7
1619114700000|2021-04-22 18:05:00|28038|28003|28042.5|28007.5|28042.9|28007.9|28037.4|28002.4|10
1619115000000|2021-04-22 18:10:00|28041.1|28006.1|28040.5|28005.5|28041.1|28006.1|28040.5|28005.5|2
1619115300000|2021-04-22 18:15:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1619115600000|2021-04-22 18:20:00|28035.2|28000.2|28030|27995|28035.5|28000.5|28030|27995|4
1619115900000|2021-04-22 18:25:00|28032.4|27997.4|28035.5|28000.5|28035.6|28009.3|28029.1|27995.5|13
1619116200000|2021-04-22 18:30:00|28032.5|27997.5|28032.5|27997.5|28035.5|28000.5|28032.5|27997.5|3
1619116500000|2021-04-22 18:35:00|28025|28005|28025|28005|28035.5|28005|28025|28000.5|3
1619116800000|2021-04-22 18:40:00|28032.5|27997.5|28030|27995|28032.5|27997.5|28030|27995|8
1619117100000|2021-04-22 18:45:00|28032|27997|28029.5|27994.5|28033|27998|28026.4|27991.4|19
1619117400000|2021-04-22 18:50:00|28030|27995|28028.5|27993.5|28035|28000|28028.5|27993.5|12
1619117700000|2021-04-22 18:55:00|28028|27993|28032|27997|28032|27997|28028|27993|5
1619118000000|2021-04-22 19:00:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1619118900000|2021-04-22 19:15:00|28028|27993|28030|27995|28030|27995|28028|27993|5
1619120100000|2021-04-22 19:35:00|28029.5|27994.5|28028|27993|28029.5|27994.5|28027|27992|4
1619120400000|2021-04-22 19:40:00|28029.5|27994.5|28029.5|27994.5|28029.5|27994.5|28029.5|27994.5|1
1619120700000|2021-04-22 19:45:00|28030|27995|28028|27993|28033.5|27998.5|28028|27993|9
1619121000000|2021-04-22 19:50:00|28029.5|27994.5|28028|27993|28030|27995|28028|27993|5
1619121300000|2021-04-22 19:55:00|28029.5|27994.5|28030|27995|28030|27995|28029.5|27994.5|2
1619141400000|2021-04-23 01:30:00|28019.3|27999.3|28029.3|28009.3|28037.5|28012.2|28019.3|27995.7|26
1619141700000|2021-04-23 01:35:00|28031.2|28011.2|28033.8|28013.8|28037.2|28017.2|28031.2|28011.2|30
1619142000000|2021-04-23 01:40:00|28032.5|28012.5|28030.6|28010.6|28032.5|28012.5|28030.6|28010.6|5
1619142300000|2021-04-23 01:45:00|28031.5|28011.5|28022|28002|28031.5|28011.5|28022|28002|16
1619142600000|2021-04-23 01:50:00|28021.5|28001.5|28030.5|28010.5|28032.5|28012.5|28021.5|28001.5|13
1619142900000|2021-04-23 01:55:00|28030|28010|28027|28007|28030|28010|28027|28007|11
1619143200000|2021-04-23 02:00:00|28025|28005|28037.2|28017.2|28037.2|28017.2|28022.5|28002.5|27
1619143500000|2021-04-23 02:05:00|28035.4|28015.4|28038.5|28018.5|28041.2|28021.2|28035.4|28015.4|15
1619143800000|2021-04-23 02:10:00|28038.3|28018.3|28044|28024|28047.4|28027.4|28037.8|28017.8|26
1619144100000|2021-04-23 02:15:00|28043.5|28023.5|28046|28026|28047.5|28027.5|28041.5|28021.5|20
1619144400000|2021-04-23 02:20:00|28045.5|28025.5|28038|28018|28053.3|28027.2|28038|28013|27
1619144700000|2021-04-23 02:25:00|28038.5|28018.5|28036.2|28016.2|28040.2|28020.2|28032.5|28012.5|29
1619145000000|2021-04-23 02:30:00|28034.5|28014.5|28033.3|28013.3|28042.5|28015|28032.5|28006.8|14
1619145300000|2021-04-23 02:35:00|28035.3|28015.3|28040.8|28020.8|28043.5|28023.5|28034.3|28014.3|21
1619145600000|2021-04-23 02:40:00|28041.3|28021.3|28046|28026|28047.2|28027.2|28041.3|28021.3|10
1619145900000|2021-04-23 02:45:00|28047.2|28027.2|28052.5|28032.5|28052.5|28032.5|28047.2|28027.2|11
1619146200000|2021-04-23 02:50:00|28051.2|28031.2|28049.5|28029.5|28051.2|28031.2|28049|28029|4
1619146500000|2021-04-23 02:55:00|28057.8|28022.8|28049|28029|28058|28036.2|28049|28022.3|23
1619146800000|2021-04-23 03:00:00|28049.5|28029.5|28049|28029|28049.5|28029.5|28048.5|28028.5|4
1619147400000|2021-04-23 03:10:00|28047|28027|28046|28026|28047.8|28027.8|28042|28022|18
1619147700000|2021-04-23 03:15:00|28045.5|28025.5|28044|28024|28046|28026|28042.5|28022.5|7
1619148000000|2021-04-23 03:20:00|28046|28026|28044|28024|28046|28026|28042.4|28022.4|27
1619148600000|2021-04-23 03:30:00|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|1
1619148900000|2021-04-23 03:35:00|28052|28017|28042.8|28022.8|28052|28023.3|28042.4|28017|4
1619149200000|2021-04-23 03:40:00|28051.5|28016.5|28051.5|28016.5|28051.5|28016.5|28051.5|28016.5|1
1619149500000|2021-04-23 03:45:00|28051|28016|28051|28016|28051|28016|28051|28016|1
1619149800000|2021-04-23 03:50:00|28041.7|28021.7|28041.5|28021.5|28042|28022|28041.5|28021.5|3
1619150100000|2021-04-23 03:55:00|28042|28022|28046.6|28026.6|28048|28028|28042|28022|15
1619150400000|2021-04-23 04:00:00|28047.5|28027.5|28047|28027|28057|28028.5|28046.6|28021.5|9
1619150700000|2021-04-23 04:05:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047|28027|3
1619151000000|2021-04-23 04:10:00|28042.4|28022.4|28042.5|28022.5|28042.5|28022.5|28042.4|28022.4|2
1619151600000|2021-04-23 04:20:00|28043|28023|28052|28017|28052|28027|28043|28016.5|7
1619152800000|2021-04-23 04:40:00|28053|28018|28047|28027|28053|28027|28046.5|28018|4
1619153100000|2021-04-23 04:45:00|28046.5|28026.5|28041.5|28021.5|28046.5|28026.5|28041.2|28021.2|9
1619153400000|2021-04-23 04:50:00|28042|28022|28037|28017|28042|28022|28037|28017|13
1619153700000|2021-04-23 04:55:00|28036.5|28016.5|28041.5|28021.5|28041.5|28021.5|28036.5|28016.5|8
1619154000000|2021-04-23 05:00:00|28041|28021|28042|28022|28042|28022|28041|28021|4
1619154300000|2021-04-23 05:05:00|28041.5|28021.5|28040|28020|28041.5|28021.5|28040|28020|2
1619155200000|2021-04-23 05:20:00|28040.5|28020.5|28042|28022|28042|28022|28040.5|28020.5|4
1619155500000|2021-04-23 05:25:00|28042.5|28022.5|28046.5|28026.5|28047.5|28027.5|28042|28022|8
1619156100000|2021-04-23 05:35:00|28047.5|28027.5|28050|28030|28050|28030|28047.5|28027.5|6
1619156400000|2021-04-23 05:40:00|28049.5|28029.5|28051.5|28031.5|28051.5|28031.5|28049.5|28029.5|7
1619156700000|2021-04-23 05:45:00|28051|28031|28052|28032|28055.2|28035.2|28051|28031|13
1619157000000|2021-04-23 05:50:00|28051.6|28031.6|28047|28027|28052|28032|28047|28027|8
1619157300000|2021-04-23 05:55:00|28051.2|28031.2|28051.2|28031.2|28051.2|28031.2|28046.5|28026.5|6
1619157600000|2021-04-23 06:00:00|28047.8|28027.8|28047|28027|28047.8|28027.8|28047|28027|2
1619157900000|2021-04-23 06:05:00|28047.8|28027.8|28042.5|28022.5|28047.8|28027.8|28042.5|28022.5|5
1619158200000|2021-04-23 06:10:00|28042.8|28022.8|28047|28027|28052.5|28027.5|28042.8|28017.3|14
1619158500000|2021-04-23 06:15:00|28043.3|28023.3|28045.5|28025.5|28046.5|28026.5|28042|28022|19
1619158800000|2021-04-23 06:20:00|28045|28025|28037|28017|28045|28025|28037|28017|9
1619159100000|2021-04-23 06:25:00|28037.5|28017.5|28039.3|28019.3|28039.3|28019.3|28037.5|28017.5|5
1619159400000|2021-04-23 06:30:00|28047.3|28012.3|28047.8|28012.8|28047.8|28012.8|28047.3|28012.3|3
1619159700000|2021-04-23 06:35:00|28048.3|28013.3|28047.6|28027.6|28048.3|28027.6|28042.2|28012.8|18
1619160000000|2021-04-23 06:40:00|28047.5|28027.5|28044.3|28024.3|28052.5|28028|28043.8|28017.3|11
1619160300000|2021-04-23 06:45:00|28052.3|28017.3|28043.8|28023.8|28052.3|28026.2|28043.8|28016.8|7
1619160600000|2021-04-23 06:50:00|28042.8|28022.8|28042|28022|28044|28024|28042|28022|13
1619160900000|2021-04-23 06:55:00|28037.5|28017.5|28037.5|28017.5|28038|28018|28033.8|28013.8|28
1619161200000|2021-04-23 07:00:00|28037|28017|28031.5|28011.5|28037.5|28017.5|28031|28011|14
1619161500000|2021-04-23 07:05:00|28032.5|28012.5|28031.7|28011.7|28033.5|28013.5|28031.7|28011.7|6
1619161800000|2021-04-23 07:10:00|28027.8|28007.8|28023.3|28003.3|28032.5|28008.8|28022|27997.3|30
1619162100000|2021-04-23 07:15:00|28023.8|28003.8|28023.8|28003.8|28032.3|28007.2|28022|27996.8|19
1619162400000|2021-04-23 07:20:00|28022.8|28002.8|28023.8|28003.8|28027.2|28007.2|28022.5|28002.5|35
1619162700000|2021-04-23 07:25:00|28022|28002|28021.2|28001.2|28022|28002|28020.2|28000.2|7
1619163000000|2021-04-23 07:30:00|28021.7|28001.7|28027.8|27992.8|28027.8|28002.5|28017.9|27992.3|9
1619163300000|2021-04-23 07:35:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1619163600000|2021-04-23 07:40:00|28027.3|27992.3|28026.8|27991.8|28027.3|27992.3|28026.8|27991.8|2
1619163900000|2021-04-23 07:45:00|28027.5|27992.5|28022.5|28002.5|28027.5|28002.5|28022.2|27992.5|3
1619164200000|2021-04-23 07:50:00|28024|28004|28022.5|28002.5|28027.6|28007.6|28021.6|28001.6|16
1619164500000|2021-04-23 07:55:00|28023|28003|28028.5|27993.5|28028.5|28003|28022.1|27992.8|6
1619164800000|2021-04-23 08:00:00|28028|27993|28027.8|27992.8|28028|27993|28027.8|27992.8|2
1619165100000|2021-04-23 08:05:00|28018|27998|28023|28003|28023|28003|28016.9|27996.9|12
1619165400000|2021-04-23 08:10:00|28022.5|28002.5|28028.3|27993.3|28028.3|28002.5|28020|27992.5|6
1619166000000|2021-04-23 08:20:00|28017.4|27997.4|28020.8|28000.8|28020.8|28000.8|28017.4|27997.4|3
1619166300000|2021-04-23 08:25:00|28028.5|27993.5|28028.4|27993.4|28028.5|28003.7|28023.6|27993.4|5
1619166600000|2021-04-23 08:30:00|28019.9|27999.9|28023.4|27988.4|28023.4|27999.9|28013.6|27988.4|4
1619166900000|2021-04-23 08:35:00|28018.7|27998.7|28011|27991|28022.8|27998.7|28010.5|27986.8|19
1619167200000|2021-04-23 08:40:00|28011.5|27991.5|28016.5|27996.5|28018|27998|28010.7|27990.7|17
1619167500000|2021-04-23 08:45:00|28018|27998|28016.5|27996.5|28018|27998|28016.5|27996.5|2
1619167800000|2021-04-23 08:50:00|28016.9|27996.9|28020.2|28000.2|28020.7|28000.7|28016.9|27996.9|8
1619168400000|2021-04-23 09:00:00|28020.5|28000.5|28020.8|28000.8|28020.8|28000.8|28016.3|27996.3|8
1619168700000|2021-04-23 09:05:00|28022.4|28002.4|28022.5|28002.5|28022.5|28002.5|28022.4|28002.4|2
1619169000000|2021-04-23 09:10:00|28023|28003|28023.7|28003.7|28023.7|28003.7|28023|28003|4
1619169300000|2021-04-23 09:15:00|28023|28003|28018|27998|28023.1|28003.1|28018|27998|9
1619169900000|2021-04-23 09:25:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1619170200000|2021-04-23 09:30:00|28014|27994|28013|27993|28018.1|27998.1|28012.5|27992.5|8
1619170500000|2021-04-23 09:35:00|28014.5|27994.5|28015.8|27995.8|28016|27996|28012.4|27992.4|8
1619170800000|2021-04-23 09:40:00|28012.4|27992.4|28007.4|27987.4|28012.4|27992.4|28007.4|27987.4|4
1619171100000|2021-04-23 09:45:00|28007.5|27987.5|28006.6|27986.6|28017.8|27989.4|28000.5|27972.5|39
1619171400000|2021-04-23 09:50:00|28009|27989|28023.8|27988.8|28023.8|27992|28008.5|27988.5|10
1619172000000|2021-04-23 10:00:00|28023.4|27988.4|28014.5|27994.5|28023.8|27995|28014.5|27988.4|6
1619172300000|2021-04-23 10:05:00|28010.8|27990.8|28009.5|27989.5|28011.3|27991.3|28009.5|27989.5|4
1619172600000|2021-04-23 10:10:00|28009.3|27989.3|28033.4|27998.4|28033.4|28003|28009|27989|20
1619172900000|2021-04-23 10:15:00|28025|28005|28024|28004|28025|28005|28024|28004|3
1619173500000|2021-04-23 10:25:00|28021.3|28001.3|28021.3|28001.3|28021.3|28001.3|28021.3|28001.3|1
1619174400000|2021-04-23 10:40:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1619174700000|2021-04-23 10:45:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1619175000000|2021-04-23 10:50:00|28027.8|27992.8|28015.2|27995.2|28027.8|27996.2|28015.2|27992.2|4
1619175300000|2021-04-23 10:55:00|28014.7|27994.7|28012.5|27977.5|28017.2|27994.7|28001.1|27967.7|49
1619175600000|2021-04-23 11:00:00|28012.8|27977.8|28022.8|27987.8|28022.8|27987.8|28012.8|27977.8|12
1619175900000|2021-04-23 11:05:00|28022.5|27987.5|28022.8|27987.8|28023.3|27988.3|28022.5|27987.5|7
1619176200000|2021-04-23 11:10:00|28023.3|27988.3|28022.7|27987.7|28023.3|27988.3|28022.7|27987.7|3
1619176500000|2021-04-23 11:15:00|28022.2|27987.2|28019.9|27984.9|28022.2|27987.2|28019.9|27984.9|2
1619176800000|2021-04-23 11:20:00|28019.4|27984.4|28019.4|27984.4|28019.9|27984.9|28019.4|27984.4|3
1619177100000|2021-04-23 11:25:00|28016.7|27981.7|28017.2|27982.2|28017.2|27982.2|28016.7|27981.7|2
1619177400000|2021-04-23 11:30:00|28006.9|27986.9|28007.4|27987.4|28011.9|27991.9|28005.8|27985.8|15
1619177700000|2021-04-23 11:35:00|28009.7|27989.7|28022.2|27987.2|28022.2|27990.2|28009.7|27984.4|9
1619178000000|2021-04-23 11:40:00|28006.6|27986.6|28018.9|27983.9|28019.4|27988.6|28006.6|27983.9|9
1619178300000|2021-04-23 11:45:00|28019.9|27984.9|28024.4|27989.4|28024.4|27989.4|28019.9|27984.9|5
1619178600000|2021-04-23 11:50:00|28024.1|27989.1|28011.9|27991.9|28024.1|27994.4|28008.3|27986.4|19
1619178900000|2021-04-23 11:55:00|28011.3|27991.3|28009.7|27989.7|28011.9|27991.9|28009.7|27989.7|6
1619179200000|2021-04-23 12:00:00|28006.9|27986.9|28009.7|27989.7|28011.9|27991.9|28006.9|27986.9|5
1619180400000|2021-04-23 12:20:00|28007.4|27987.4|27992.1|27972.1|28007.4|27987.4|27991.5|27966.3|17
1619180700000|2021-04-23 12:25:00|27992.6|27972.6|28004.6|27969.6|28004.6|27972.6|27985.2|27950.2|62
1619181000000|2021-04-23 12:30:00|28004.7|27969.7|28002.2|27967.2|28004.7|27972.2|27992.1|27967.2|11
1619181300000|2021-04-23 12:35:00|28002.5|27967.5|28007.2|27972.2|28011.2|27982.1|27997.1|27967.1|18
1619181600000|2021-04-23 12:40:00|28009.7|27974.7|28007.5|27972.5|28009.7|27974.7|28007.2|27972.2|5
1619181900000|2021-04-23 12:45:00|27997.5|27977.5|27995.8|27975.8|27998|27978|27992.6|27972.6|8
1619182200000|2021-04-23 12:50:00|28002.8|27967.8|28002.8|27967.8|28002.8|27967.8|28002.8|27967.8|1
1619182800000|2021-04-23 13:00:00|28002.5|27967.5|27995.5|27975.5|28002.5|27977.5|27992.6|27967.5|5
1619183100000|2021-04-23 13:05:00|27997|27977|28002.8|27967.8|28002.8|27977.5|27992.6|27967.5|6
1619183400000|2021-04-23 13:10:00|28003|27968|27997.5|27977.5|28003|27978.8|27997.5|27968|7
1619183700000|2021-04-23 13:15:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1619184300000|2021-04-23 13:25:00|27997.5|27977.5|27997|27977|27997.5|27977.5|27997|27977|2
1619184600000|2021-04-23 13:30:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1619184900000|2021-04-23 13:35:00|27996.5|27976.5|27995|27975|27996.5|27976.5|27995|27975|8
1619185200000|2021-04-23 13:40:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995|27975|3
1619185500000|2021-04-23 13:45:00|27996|27976|27994|27974|27997.5|27977.5|27994|27974|13
1619185800000|2021-04-23 13:50:00|27994.5|27974.5|27995.5|27975.5|27997.5|27977.5|27994.5|27974.5|13
1619186100000|2021-04-23 13:55:00|27997.5|27977.5|28003|27968|28005.5|27979.5|27994.5|27968|9
1619186400000|2021-04-23 14:00:00|27995.5|27975.5|27997.5|27977.5|28003|27983|27993|27973|22
1619186700000|2021-04-23 14:05:00|27998.5|27978.5|27996|27976|28005|27980.5|27994|27970|11
1619187300000|2021-04-23 14:15:00|27996.5|27976.5|28005.8|27970.8|28008|27979|27996.5|27968.5|15
1619187600000|2021-04-23 14:20:00|28005.5|27970.5|28005.1|27970.1|28005.5|27970.5|28005.1|27970.1|2
1619187900000|2021-04-23 14:25:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970.5|2
1619188200000|2021-04-23 14:30:00|27993|27973|27995.5|27975.5|27995.5|27975.5|27993|27973|5
1619188500000|2021-04-23 14:35:00|28000.5|27965.5|27996.3|27976.3|28004|27976.3|27996.3|27963|17
1619188800000|2021-04-23 14:40:00|27996.5|27976.5|28004.9|27984.9|28011|27987.3|27995.5|27975|13
1619189100000|2021-04-23 14:45:00|28005.9|27985.9|28015|27980|28042.9|28007.9|28005.9|27976|29
1619189400000|2021-04-23 14:50:00|28014.5|27979.5|28012.5|27977.5|28014.5|27979.5|28012|27977|7
1619189700000|2021-04-23 14:55:00|28012.9|27977.9|28012.9|27977.9|28012.9|27977.9|28012.9|27977.9|1
1619190000000|2021-04-23 15:00:00|28013.4|27978.4|28012.5|27977.5|28013.4|27978.4|28012|27977|6
1619190300000|2021-04-23 15:05:00|28011|27976|28006.4|27971.4|28011|27976|28005.9|27970.9|7
1619190600000|2021-04-23 15:10:00|28005.9|27970.9|28005.9|27970.9|28005.9|27970.9|28005.9|27970.9|1
1619190900000|2021-04-23 15:15:00|28007.1|27972.1|28007.1|27972.1|28007.1|27972.1|28007.1|27972.1|1
1619191200000|2021-04-23 15:20:00|28008.6|27973.6|28007.7|27972.7|28008.6|27973.6|28007.5|27972.5|5
1619191500000|2021-04-23 15:25:00|28008|27973|28000|27980|28008|27980|28000|27973|2
1619191800000|2021-04-23 15:30:00|28000.5|27980.5|28000.5|27980.5|28001|27981|28000.5|27980.5|3
1619192400000|2021-04-23 15:40:00|28001.5|27981.5|28010|27975|28010|27982.5|28001.5|27974.5|4
1619193300000|2021-04-23 15:55:00|28007.7|27972.7|28010.9|27975.9|28010.9|27975.9|28007.7|27972.7|6
1619193600000|2021-04-23 16:00:00|28008.7|27973.7|28010.9|27975.9|28010.9|27975.9|28008.7|27973.7|2
1619194800000|2021-04-23 16:20:00|28010.7|27975.7|28008.7|27973.7|28010.7|27975.7|28008.7|27973.7|5
1619195400000|2021-04-23 16:30:00|28009.5|27974.5|28008.4|27973.4|28009.5|27974.5|28008.4|27973.4|3
1619196000000|2021-04-23 16:40:00|28009.4|27974.4|28004.7|27969.7|28009.4|27974.4|28004.7|27969.7|6
1619196300000|2021-04-23 16:45:00|28004.2|27969.2|28001.9|27966.9|28008.9|27979.4|27998.9|27966.3|12
1619196600000|2021-04-23 16:50:00|28002.9|27967.9|28002.4|27967.4|28003.9|27968.9|28000.9|27965.9|15
1619196900000|2021-04-23 16:55:00|28001.9|27966.9|27999.9|27964.9|28002.9|27967.9|27999.9|27964.9|14
1619197200000|2021-04-23 17:00:00|27998.9|27963.9|27999.9|27964.9|28000.9|27965.9|27998.4|27963.4|12
1619197500000|2021-04-23 17:05:00|28000.4|27965.4|27999.4|27964.4|28000.9|27965.9|27999.4|27964.4|5
1619197800000|2021-04-23 17:10:00|27998.9|27963.9|28000.9|27965.9|28000.9|27965.9|27998.9|27963.9|6
1619198100000|2021-04-23 17:15:00|28000.4|27965.4|27998.9|27963.9|28000.4|27965.4|27998.9|27963.9|4
1619198400000|2021-04-23 17:20:00|27997.5|27962.5|27997.5|27962.5|27997.5|27962.5|27997.5|27962.5|1
1619199600000|2021-04-23 17:40:00|27993|27958|27991.5|27956.5|27993|27962.5|27982.5|27952.5|9
1619199900000|2021-04-23 17:45:00|27994|27959|27994|27959|27994|27959|27994|27959|1
1619200200000|2021-04-23 17:50:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.1|27957.1|3
1619200500000|2021-04-23 17:55:00|27992|27957|27988|27953|27992|27957|27987.5|27952.5|5
1619200800000|2021-04-23 18:00:00|27984.9|27949.9|27987.1|27952.1|27987.1|27952.1|27984.4|27949.4|6
1619201100000|2021-04-23 18:05:00|27987.6|27952.6|27989.5|27954.5|27990.5|27955.5|27987.6|27952.6|4
1619201400000|2021-04-23 18:10:00|27989|27954|27990|27955|27990|27955|27989|27954|3
1619201700000|2021-04-23 18:15:00|27989|27954|27987.6|27952.6|27989|27954|27987.1|27952.1|4
1619202000000|2021-04-23 18:20:00|27985.7|27965.7|27993|27958|27993.5|27965.7|27985.2|27957.6|10
1619202300000|2021-04-23 18:25:00|27986.5|27966.5|27992.5|27957.5|27992.5|27966.6|27986.5|27957.5|3
1619202600000|2021-04-23 18:30:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1619202900000|2021-04-23 18:35:00|27992.5|27957.5|27993|27958|27993|27958|27992.5|27957.5|2
1619203200000|2021-04-23 18:40:00|27992.5|27957.5|27981.1|27961.1|27992.5|27961.1|27981.1|27950.4|13
1619203500000|2021-04-23 18:45:00|27987.6|27952.6|27987.6|27952.6|27987.6|27958.9|27978.9|27952.6|3
1619203800000|2021-04-23 18:50:00|27988.1|27953.1|27987.6|27952.6|27988.1|27953.1|27987.1|27952.1|3
1619204100000|2021-04-23 18:55:00|27988.1|27953.1|27987|27952|27988.1|27953.1|27986.5|27951.5|6
1619204400000|2021-04-23 19:00:00|27987.5|27952.5|27987.5|27952.5|27987.5|27952.5|27987.5|27952.5|1
1619204700000|2021-04-23 19:05:00|27987|27952|27986.5|27951.5|27987|27952|27986.5|27951.5|2
1619206200000|2021-04-23 19:30:00|27987|27952|27979|27959|27987|27962|27976.5|27952|11
1619206500000|2021-04-23 19:35:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1619400600000|2021-04-26 01:30:00|27917.8|27897.8|27922.8|27902.8|27932.3|27909.1|27917.5|27892.3|31
1619400900000|2021-04-26 01:35:00|27917.5|27897.5|27895|27860|27917.8|27897.8|27894.5|27860|54
1619401200000|2021-04-26 01:40:00|27892.5|27872.5|27892.2|27872.2|27899.3|27872.5|27887.8|27862.5|20
1619401500000|2021-04-26 01:45:00|27894|27874|27877.8|27857.8|27897.2|27877.2|27877.8|27857.8|26
1619401800000|2021-04-26 01:50:00|27880.2|27860.2|27902.8|27867.8|27902.8|27878.2|27879.9|27859.9|39
1619402100000|2021-04-26 01:55:00|27902.5|27867.5|27902.8|27882.8|27912.8|27883.1|27892.7|27867.5|37
1619402400000|2021-04-26 02:00:00|27901.8|27881.8|27907.2|27887.2|27918.1|27896.8|27901.8|27873|25
1619402700000|2021-04-26 02:05:00|27912.5|27877.5|27897.8|27877.8|27917.8|27890.5|27897.8|27871.2|13
1619403000000|2021-04-26 02:10:00|27901.3|27881.3|27892.8|27872.8|27907.8|27882.2|27892.8|27872.5|10
1619403300000|2021-04-26 02:15:00|27892.5|27872.5|27883.4|27863.4|27897.5|27877.5|27883.4|27863.4|14
1619403600000|2021-04-26 02:20:00|27883.3|27863.3|27892.5|27857.5|27892.5|27867.5|27877.8|27852.5|20
1619403900000|2021-04-26 02:25:00|27892.8|27857.8|27897.8|27862.8|27897.8|27870.5|27882.8|27857.8|14
1619404500000|2021-04-26 02:35:00|27882.8|27862.7|27888|27853|27888|27863.6|27877.2|27852.5|22
1619404800000|2021-04-26 02:40:00|27889|27854|27892.8|27857.8|27892.8|27867.5|27882|27854|20
1619405100000|2021-04-26 02:45:00|27893|27858|27888|27868|27895.7|27872.9|27887.6|27858|17
1619405400000|2021-04-26 02:50:00|27886.9|27866.9|27892.5|27857.5|27892.8|27867.5|27880.3|27857.5|35
1619405700000|2021-04-26 02:55:00|27892.8|27857.8|27881.6|27861.6|27892.8|27867.6|27881.6|27857.5|17
1619406000000|2021-04-26 03:00:00|27882.5|27862.5|27877.5|27857.5|27882.5|27862.5|27876.5|27856.5|9
1619406300000|2021-04-26 03:05:00|27875.5|27855.5|27872.5|27852.5|27875.5|27855.5|27870|27850|11
1619406600000|2021-04-26 03:10:00|27869.3|27849.3|27862.8|27842.8|27872.8|27850.3|27862.4|27837.5|24
1619406900000|2021-04-26 03:15:00|27867.5|27832.5|27838|27803|27868.5|27833.5|27834.5|27799.5|39
1619407200000|2021-04-26 03:20:00|27839.5|27804.5|27847.3|27812.3|27862|27827.9|27832.5|27804.5|43
1619407500000|2021-04-26 03:25:00|27838.2|27818.2|27842.5|27822.5|27850.5|27830.5|27837.5|27812.5|29
1619407800000|2021-04-26 03:30:00|27843|27823|27838|27818|27843|27823|27827|27807|33
1619408100000|2021-04-26 03:35:00|27837.1|27817.1|27846.3|27826.3|27848.1|27828.1|27835.5|27815.5|42
1619408400000|2021-04-26 03:40:00|27845.8|27825.8|27848|27828|27848.2|27828.2|27843.3|27823.3|14
1619408700000|2021-04-26 03:45:00|27848.3|27828.3|27851|27831|27856.5|27833.1|27846.2|27821.5|26
1619409000000|2021-04-26 03:50:00|27849.5|27829.5|27845.8|27825.8|27857.5|27836.1|27845.5|27822.5|12
1619409300000|2021-04-26 03:55:00|27845.9|27825.9|27852|27817|27852|27826.2|27841.5|27816.5|12
1619409600000|2021-04-26 04:00:00|27846.5|27826.5|27857|27822|27857|27831.5|27846.5|27822|8
1619412000000|2021-04-26 04:40:00|27857.3|27822.3|27857.3|27822.3|27857.3|27822.3|27857.3|27822.3|1
1619412900000|2021-04-26 04:55:00|27852.5|27832.5|27852.5|27832.5|27867.3|27838.5|27852.5|27827.7|10
1619413200000|2021-04-26 05:00:00|27862.5|27827.5|27857.5|27822.5|27862.5|27832.5|27852.5|27822.5|4
1619414100000|2021-04-26 05:15:00|27852.3|27832.3|27857.5|27822.5|27857.5|27832.5|27852.3|27822.5|5
1619414400000|2021-04-26 05:20:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1619415000000|2021-04-26 05:30:00|27852.2|27832.2|27841.5|27821.5|27857.5|27832.2|27841.5|27817.3|10
1619415300000|2021-04-26 05:35:00|27842.5|27822.5|27842.5|27822.5|27843.5|27823.5|27841.5|27821.5|7
1619415900000|2021-04-26 05:45:00|27842.4|27822.4|27832.5|27812.5|27842.5|27822.4|27832.5|27807.3|7
1619416200000|2021-04-26 05:50:00|27842.5|27807.5|27842.5|27807.5|27842.5|27817.5|27837.5|27807.5|3
1619416500000|2021-04-26 05:55:00|27837.5|27817.5|27832.5|27812.5|27837.5|27817.5|27832.5|27812.5|10
1619416800000|2021-04-26 06:00:00|27827.7|27807.7|27833.8|27813.8|27842.3|27821.3|27827.5|27802.3|22
1619417100000|2021-04-26 06:05:00|27834.4|27814.4|27834|27814|27845.2|27818.8|27832.5|27807.8|43
1619417400000|2021-04-26 06:10:00|27835|27815|27826.8|27806.8|27835|27815|27822.5|27797|31
1619417700000|2021-04-26 06:15:00|27824.6|27804.6|27825|27805|27827.5|27807.5|27822.8|27802.8|21
1619418000000|2021-04-26 06:20:00|27827.3|27807.3|27824.3|27804.3|27827.5|27807.5|27816.5|27796.5|40
1619418300000|2021-04-26 06:25:00|27823.8|27803.8|27806.6|27771.6|27823.8|27803.8|27790.9|27766.5|46
1619418600000|2021-04-26 06:30:00|27807.1|27772.1|27808|27788|27809.3|27789|27800.4|27771.6|24
1619418900000|2021-04-26 06:35:00|27807.1|27787.1|27812.3|27792.3|27819.1|27799.1|27802.5|27782.5|39
1619419200000|2021-04-26 06:40:00|27811.8|27791.8|27813|27793|27813.5|27793.5|27807.8|27787.8|32
1619419500000|2021-04-26 06:45:00|27812.5|27792.5|27821|27801|27837|27810.5|27812.5|27792.5|52
1619419800000|2021-04-26 06:50:00|27820.5|27800.5|27817.5|27797.5|27830.5|27810.5|27816|27796|39
1619420100000|2021-04-26 06:55:00|27819.3|27799.3|27817.5|27797.5|27820.5|27800.5|27812.5|27792.5|24
1619420400000|2021-04-26 07:00:00|27817|27797|27822.8|27787.8|27822.8|27798.5|27815|27787.5|12
1619420700000|2021-04-26 07:05:00|27813.4|27793.4|27807.5|27787.5|27822.8|27793.4|27807.2|27782|20
1619421000000|2021-04-26 07:10:00|27802.5|27782.5|27807.2|27772.2|27807.3|27787.1|27787.9|27761.4|36
1619421300000|2021-04-26 07:15:00|27807.3|27772.3|27786.6|27766.6|27807.8|27772.8|27785.9|27752.2|30
1619421600000|2021-04-26 07:20:00|27786.1|27766.1|27778|27758|27792|27767.2|27776|27752.3|51
1619421900000|2021-04-26 07:25:00|27777.5|27757.5|27768.5|27748.5|27777.5|27757.5|27761.5|27738|48
1619422200000|2021-04-26 07:30:00|27768|27748|27772.5|27752.5|27776.6|27756.6|27765.5|27745.5|47
1619422500000|2021-04-26 07:35:00|27777.5|27757.5|27775.8|27755.8|27782.5|27759.4|27772.5|27747.5|19
1619422800000|2021-04-26 07:40:00|27776.3|27756.3|27783|27748|27783|27758.2|27775.5|27748|11
1619423100000|2021-04-26 07:45:00|27784|27749|27782.8|27762.8|27788|27768|27777|27748.5|35
1619423400000|2021-04-26 07:50:00|27783.3|27763.3|27792.8|27772.8|27802.5|27777|27783.3|27757.5|48
1619423700000|2021-04-26 07:55:00|27793.3|27773.3|27780|27760|27793.5|27773.5|27780|27760|15
1619424000000|2021-04-26 08:00:00|27779.5|27759.5|27772.2|27752.2|27789|27762.2|27772.2|27752.2|17
1619424300000|2021-04-26 08:05:00|27772.5|27752.5|27772.5|27737.5|27772.9|27752.9|27761.7|27737.5|19
1619424600000|2021-04-26 08:10:00|27773|27738|27757.2|27737.2|27773|27747.5|27756|27736|36
1619424900000|2021-04-26 08:15:00|27757.5|27737.5|27768|27733|27768|27742.7|27757.2|27732.5|16
1619425200000|2021-04-26 08:20:00|27767.8|27732.8|27766.3|27746.3|27767.8|27746.3|27756.6|27731.9|19
1619425500000|2021-04-26 08:25:00|27763.3|27743.3|27767.5|27747.5|27770.5|27750.5|27762.2|27742.2|10
1619425800000|2021-04-26 08:30:00|27767|27747|27768|27748|27768|27748|27767|27747|3
1619426100000|2021-04-26 08:35:00|27762.5|27742.5|27763|27743|27763|27743|27762.5|27742.5|2
1619426400000|2021-04-26 08:40:00|27761.9|27741.9|27760.8|27740.8|27763|27743|27760.5|27740.5|12
1619427000000|2021-04-26 08:50:00|27762.7|27742.7|27765.8|27745.8|27767.7|27747.7|27762.7|27742.7|14
1619427300000|2021-04-26 08:55:00|27772.8|27737.8|27767.8|27747.8|27773.3|27753|27765|27737.8|20
1619427600000|2021-04-26 09:00:00|27768.3|27748.3|27766|27746|27768.3|27748.3|27762.5|27742.5|10
1619427900000|2021-04-26 09:05:00|27765.5|27745.5|27762.5|27742.5|27772.8|27747.4|27762.4|27732.5|25
1619428200000|2021-04-26 09:10:00|27763|27743|27767.8|27732.8|27767.8|27747.5|27760|27732.5|17
1619428500000|2021-04-26 09:15:00|27766.8|27731.8|27757.6|27722.6|27767.8|27737.5|27747.8|27722.6|16
1619428800000|2021-04-26 09:20:00|27756.7|27721.7|27738.9|27718.9|27757.6|27727|27738.8|27709.6|23
1619429100000|2021-04-26 09:25:00|27738.8|27718.8|27742.7|27722.7|27747.5|27722.7|27738.8|27712.5|20
1619429400000|2021-04-26 09:30:00|27738.2|27718.2|27742.8|27707.8|27746|27718.2|27732.7|27705|28
1619429700000|2021-04-26 09:35:00|27737.7|27717.7|27743.3|27708.3|27745.5|27717.7|27733.2|27707.8|13
1619430000000|2021-04-26 09:40:00|27742.8|27707.8|27727.8|27707.8|27742.8|27714.1|27727.7|27707.7|9
1619430300000|2021-04-26 09:45:00|27727.7|27707.7|27719|27679|27732.8|27707.8|27711.5|27679|25
1619430600000|2021-04-26 09:50:00|27729.6|27678|27722|27687|27730.8|27695.8|27707.5|27677.2|35
1619430900000|2021-04-26 09:55:00|27722.8|27687.8|27727.8|27692.8|27727.8|27699.4|27714.4|27686.4|18
1619431200000|2021-04-26 10:00:00|27727.5|27692.5|27727.5|27692.5|27728.3|27702.4|27717.5|27692|17
1619431500000|2021-04-26 10:05:00|27727.8|27692.8|27722.5|27687.5|27727.8|27698|27713.4|27687.5|15
1619431800000|2021-04-26 10:10:00|27722.8|27687.8|27718.8|27698.8|27722.8|27698.8|27718.8|27687.8|2
1619432100000|2021-04-26 10:15:00|27717.4|27697.4|27727.5|27692.5|27727.8|27702.4|27717.4|27692.5|26
1619432400000|2021-04-26 10:20:00|27717.4|27697.4|27722.8|27687.8|27727.5|27700.5|27717.4|27687.5|10
1619432700000|2021-04-26 10:25:00|27722.5|27687.5|27722.5|27687.5|27722.8|27697.4|27712.4|27687.5|23
1619433000000|2021-04-26 10:30:00|27723.3|27688.3|27711.2|27691.2|27723.3|27697.4|27710.7|27677.5|11
1619433300000|2021-04-26 10:35:00|27711.7|27691.7|27722.8|27687.8|27722.8|27695.5|27711.7|27687.5|7
1619433600000|2021-04-26 10:40:00|27723.3|27688.3|27722.5|27687.5|27723.3|27697.4|27716.3|27687.5|6
1619433900000|2021-04-26 10:45:00|27722.8|27687.8|27717.5|27697.5|27724.2|27697.5|27716.8|27687.8|6
1619434200000|2021-04-26 10:50:00|27718|27698|27714.9|27679.9|27718|27698|27702.5|27675|20
1619434800000|2021-04-26 11:00:00|27715|27680|27717.5|27682.5|27719.9|27684.9|27715|27680|5
1619435100000|2021-04-26 11:05:00|27719.9|27684.9|27720|27685|27720|27685|27719.9|27684.9|2
1619435400000|2021-04-26 11:10:00|27719.9|27684.9|27722.8|27687.8|27725.5|27690.5|27719.9|27684.9|11
1619435700000|2021-04-26 11:15:00|27717.7|27697.7|27718|27698|27719|27699|27716.5|27696.5|13
1619436000000|2021-04-26 11:20:00|27719|27699|27718|27698|27722.8|27699|27713.6|27687.8|15
1619436300000|2021-04-26 11:25:00|27719|27699|27722|27702|27732.3|27702.4|27717.8|27697.2|19
1619436600000|2021-04-26 11:30:00|27719.3|27699.3|27721.4|27701.4|27722.4|27702.4|27717.6|27697.6|14
1619436900000|2021-04-26 11:35:00|27718.2|27698.2|27726.3|27691.3|27726.3|27698.2|27718.2|27691.2|3
1619437200000|2021-04-26 11:40:00|27716.4|27696.4|27726.3|27691.3|27726.3|27701.2|27716.2|27691.2|10
1619437500000|2021-04-26 11:45:00|27721.2|27701.2|27731.3|27696.3|27731.3|27706.2|27721.2|27692.9|13
1619437800000|2021-04-26 11:50:00|27732.3|27697.3|27727.4|27707.4|27737.3|27707.8|27717.3|27692.3|24
1619438100000|2021-04-26 11:55:00|27726.3|27706.3|27729.9|27694.9|27729.9|27707.4|27717|27692.2|22
1619438400000|2021-04-26 12:00:00|27730|27695|27729.9|27694.9|27730|27695|27729.9|27694.9|2
1619439600000|2021-04-26 12:20:00|27731.5|27696.5|27732.5|27697.5|27732.5|27697.5|27731.5|27696.5|2
1619439900000|2021-04-26 12:25:00|27732.3|27697.3|27731.5|27696.5|27732.3|27697.3|27731.5|27696.5|2
1619440200000|2021-04-26 12:30:00|27732.3|27697.3|27721.5|27701.5|27732.3|27702.4|27721.5|27697.3|6
1619440500000|2021-04-26 12:35:00|27726.8|27691.8|27714.9|27679.9|27727.5|27697.4|27714.9|27679.9|16
1619440800000|2021-04-26 12:40:00|27717.5|27682.5|27713.3|27693.3|27719.9|27697.2|27713.3|27682.5|5
1619441700000|2021-04-26 12:55:00|27722.5|27687.5|27722.5|27687.5|27722.5|27687.5|27722.3|27687.3|3
1619442000000|2021-04-26 13:00:00|27722.6|27687.6|27725|27690|27725|27697.5|27712.5|27687.5|11
1619442300000|2021-04-26 13:05:00|27717.5|27697.5|27721.4|27686.4|27722.5|27697.5|27716.1|27684.8|13
1619442900000|2021-04-26 13:15:00|27721.9|27686.9|27717.4|27682.4|27722.4|27687.4|27716.9|27681.9|13
1619443200000|2021-04-26 13:20:00|27714.9|27679.9|27713.4|27678.4|27716.4|27681.4|27713.4|27678.4|5
1619443500000|2021-04-26 13:25:00|27712.9|27677.9|27716.7|27681.7|27719.2|27684.2|27712.4|27677.4|21
1619443800000|2021-04-26 13:30:00|27714.2|27679.2|27718|27683|27721.8|27686.8|27712.6|27677.6|17
1619444100000|2021-04-26 13:35:00|27717.9|27682.9|27717.6|27682.6|27722.5|27687.5|27717.4|27682.4|19
1619444400000|2021-04-26 13:40:00|27717.1|27682.1|27716.6|27681.6|27717.1|27682.1|27716.6|27681.6|2
1619444700000|2021-04-26 13:45:00|27717.6|27682.6|27711.6|27691.6|27721.4|27691.6|27711.1|27682.6|10
1619445000000|2021-04-26 13:50:00|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|27710.5|27690.5|3
1619445300000|2021-04-26 13:55:00|27711.6|27691.6|27709|27689|27712.1|27692.1|27709|27689|7
1619445600000|2021-04-26 14:00:00|27708.9|27673.9|27701.1|27666.1|27708.9|27673.9|27701.1|27666.1|11
1619445900000|2021-04-26 14:05:00|27700.8|27665.8|27696.5|27661.5|27700.8|27666.6|27686.1|27656.1|14
1619446200000|2021-04-26 14:10:00|27688.5|27668.5|27690.5|27655.5|27692.5|27668.5|27676|27652.8|16
1619446500000|2021-04-26 14:15:00|27691|27656|27687.5|27652.5|27691.4|27657.6|27675.7|27650.4|21
1619446800000|2021-04-26 14:20:00|27687|27652|27689|27654|27690|27655|27687|27652|10
1619447100000|2021-04-26 14:25:00|27689.5|27654.5|27686.5|27651.5|27690|27658.9|27676.9|27651.5|15
1619447400000|2021-04-26 14:30:00|27685.9|27650.9|27683.3|27648.3|27686.9|27657.8|27676.1|27648.1|12
1619447700000|2021-04-26 14:35:00|27685|27650|27672.1|27652.1|27685|27652.1|27671.6|27646.9|8
1619448000000|2021-04-26 14:40:00|27671.6|27651.6|27672.9|27652.9|27673.9|27653.9|27667.7|27647.7|23
1619448300000|2021-04-26 14:45:00|27673.9|27653.9|27676.5|27641.5|27678.7|27653.9|27672.6|27641.5|7
1619448600000|2021-04-26 14:50:00|27668.9|27648.9|27668.6|27648.6|27673.7|27648.9|27665.5|27636.5|8
1619448900000|2021-04-26 14:55:00|27673.8|27653.8|27676.6|27641.6|27686.2|27658.6|27669|27641.5|12
1619449200000|2021-04-26 15:00:00|27676.5|27641.5|27673|27638|27677.4|27649.1|27667.6|27635.4|25
1619449500000|2021-04-26 15:05:00|27675|27640|27673|27638|27675.9|27640.9|27672.5|27637.5|6
1619449800000|2021-04-26 15:10:00|27674.5|27639.5|27675|27640|27680|27651.5|27667.8|27637.5|22
1619450100000|2021-04-26 15:15:00|27678.7|27643.7|27673|27638|27680|27645|27673|27638|11
1619450700000|2021-04-26 15:25:00|27675|27640|27676.3|27641.3|27680|27651.3|27668|27637.8|14
1619451000000|2021-04-26 15:30:00|27680.5|27645.5|27685|27650|27685.3|27654.3|27674.3|27645.5|16
1619451300000|2021-04-26 15:35:00|27683.8|27648.8|27685.3|27650.3|27689.7|27654.7|27683.1|27648.1|12
1619451600000|2021-04-26 15:40:00|27682.5|27647.5|27687.5|27652.5|27687.5|27652.5|27680|27645|10
1619452500000|2021-04-26 15:55:00|27686.8|27651.8|27706.3|27671.3|27712|27677|27686.8|27651.8|29
1619452800000|2021-04-26 16:00:00|27705.8|27670.8|27693.5|27658.5|27705.8|27670.8|27687.5|27652.5|11
1619453100000|2021-04-26 16:05:00|27693.1|27658.1|27699.4|27664.4|27699.4|27664.4|27689.4|27654.4|9
1619453400000|2021-04-26 16:10:00|27695|27660|27692.1|27657.1|27695|27660|27690|27655|4
1619453700000|2021-04-26 16:15:00|27696.6|27661.6|27696.6|27661.6|27696.6|27661.6|27696.6|27661.6|1
1619454000000|2021-04-26 16:20:00|27697.1|27662.1|27691.6|27656.6|27697.5|27662.5|27691.6|27656.6|5
1619454300000|2021-04-26 16:25:00|27695.6|27660.6|27704.9|27669.9|27704.9|27669.9|27695.6|27660.6|4
1619454600000|2021-04-26 16:30:00|27704.4|27669.4|27702.4|27667.4|27706.9|27671.9|27701.9|27666.9|10
1619454900000|2021-04-26 16:35:00|27700|27665|27678.9|27643.9|27700|27665|27677|27642|25
1619455200000|2021-04-26 16:40:00|27678.4|27643.4|27682.4|27647.4|27682.4|27647.4|27678.4|27643.4|5
1619455800000|2021-04-26 16:50:00|27678.4|27643.4|27682.4|27647.4|27682.4|27647.4|27678.4|27643.4|6
1619456100000|2021-04-26 16:55:00|27679.4|27644.4|27677.4|27642.4|27682.9|27647.9|27677.4|27642.4|7
1619456400000|2021-04-26 17:00:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1619457000000|2021-04-26 17:10:00|27682.5|27647.5|27694.6|27659.6|27702.5|27667.5|27682.5|27647.5|19
1619457300000|2021-04-26 17:15:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1619457900000|2021-04-26 17:25:00|27693.3|27658.3|27692.5|27657.5|27693.3|27658.3|27692.5|27657.5|2
1619459700000|2021-04-26 17:55:00|27695|27660|27693|27658|27695|27660|27693|27658|2
1619460300000|2021-04-26 18:05:00|27689.8|27654.8|27692.5|27657.5|27692.5|27657.5|27687.5|27652.5|4
1619460900000|2021-04-26 18:15:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1619461200000|2021-04-26 18:20:00|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|1
1619461500000|2021-04-26 18:25:00|27693.7|27658.7|27693|27658|27693.7|27658.7|27691|27656|6
1619463000000|2021-04-26 18:50:00|27690|27655|27690|27655|27690|27655|27690|27655|1
1619463300000|2021-04-26 18:55:00|27690.5|27655.5|27680|27645|27690.5|27655.5|27675.5|27640.5|16
1619463600000|2021-04-26 19:00:00|27677.3|27657.3|27688|27653|27688|27657.3|27677.3|27653|2
1619463900000|2021-04-26 19:05:00|27680.3|27645.3|27675.5|27640.5|27682.5|27653|27673|27640.5|6
1619464200000|2021-04-26 19:10:00|27682.5|27647.5|27677.5|27642.5|27683|27648|27677.5|27642.5|3
1619464500000|2021-04-26 19:15:00|27680.3|27645.3|27683|27648|27683|27648|27680.3|27645.3|3
1619464800000|2021-04-26 19:20:00|27685|27650|27685.5|27650.5|27685.5|27650.5|27685|27650|2
1619465100000|2021-04-26 19:25:00|27685|27650|27697.5|27662.5|27699.5|27664.5|27685|27650|6
1619465400000|2021-04-26 19:30:00|27700.5|27665.5|27700.3|27665.3|27703|27668|27700|27665|4
1619465700000|2021-04-26 19:35:00|27699.3|27664.3|27693|27658|27700|27665|27693|27658|5
1619466300000|2021-04-26 19:45:00|27695.3|27660.3|27695.5|27660.5|27695.5|27660.5|27695.3|27660.3|2
1619487000000|2021-04-27 01:30:00|27737.4|27717.4|27742.4|27722.4|27757.3|27731.8|27737.2|27717.2|35
1619487300000|2021-04-27 01:35:00|27739.3|27719.3|27743.5|27723.5|27757|27725.4|27737.8|27716|39
1619487600000|2021-04-27 01:40:00|27739|27719|27746.8|27726.8|27747.3|27727.3|27737.5|27717.5|24
1619487900000|2021-04-27 01:45:00|27747.5|27727.5|27750|27730|27750|27730|27747.5|27727.5|15
1619488200000|2021-04-27 01:50:00|27749.5|27729.5|27749|27729|27751|27731|27749|27729|7
1619488500000|2021-04-27 01:55:00|27749.5|27729.5|27760.7|27740.7|27762.5|27742.5|27749.5|27729.5|41
1619488800000|2021-04-27 02:00:00|27759.4|27739.4|27762.5|27742.5|27765.1|27745.1|27758|27738|27
1619489100000|2021-04-27 02:05:00|27758.5|27738.5|27748.5|27728.5|27762.8|27738.5|27747.5|27727.5|14
1619489400000|2021-04-27 02:10:00|27748.3|27728.3|27756.8|27736.8|27758|27738|27748.3|27728.3|25
1619489700000|2021-04-27 02:15:00|27755.8|27735.8|27737.5|27717.5|27762.5|27736.8|27737.5|27717.5|53
1619490000000|2021-04-27 02:20:00|27739|27719|27724.1|27704.1|27741.3|27721.3|27722.5|27693|46
1619490300000|2021-04-27 02:25:00|27724.2|27704.2|27718.5|27698.5|27724.3|27704.3|27715.5|27687|26
1619490600000|2021-04-27 02:30:00|27719.5|27699.5|27735|27715|27738.1|27718.1|27718.8|27698.8|41
1619490900000|2021-04-27 02:35:00|27735.5|27715.5|27738.5|27718.5|27738.5|27718.5|27733.8|27713.8|15
1619491200000|2021-04-27 02:40:00|27738|27718|27737|27717|27747.8|27721.8|27736.6|27712.5|15
1619491500000|2021-04-27 02:45:00|27737.5|27717.5|27747.8|27712.8|27747.8|27720.8|27737.5|27712.5|11
1619491800000|2021-04-27 02:50:00|27748.3|27713.3|27745.8|27725.8|27748.3|27726.8|27742.5|27713.3|7
1619492100000|2021-04-27 02:55:00|27752.8|27717.8|27752.8|27717.8|27753.3|27727.7|27743.3|27717.3|15
1619492400000|2021-04-27 03:00:00|27747.5|27727.5|27752|27732|27757.5|27732.5|27746.3|27717.8|13
1619492700000|2021-04-27 03:05:00|27751|27731|27742.3|27722.3|27753.5|27732|27741.7|27716.2|32
1619493000000|2021-04-27 03:10:00|27742.4|27722.4|27737.8|27717.8|27745.8|27725.8|27737.8|27717.8|9
1619493300000|2021-04-27 03:15:00|27739.3|27719.3|27737.7|27717.7|27752|27722.2|27737.7|27712.3|11
1619493600000|2021-04-27 03:20:00|27737.8|27717.8|27737.5|27702.5|27740.5|27717.8|27726.7|27702.5|13
1619493900000|2021-04-27 03:25:00|27737.8|27702.8|27732.5|27712.5|27737.8|27712.5|27732.2|27702.8|3
1619494200000|2021-04-27 03:30:00|27733|27713|27730.8|27710.8|27733|27713|27730|27710|11
1619494500000|2021-04-27 03:35:00|27737.5|27702.5|27718.3|27698.3|27737.5|27702.8|27713.3|27690.5|21
1619494800000|2021-04-27 03:40:00|27717.8|27697.8|27718.8|27698.8|27719.5|27699.5|27717.5|27697.5|13
1619495100000|2021-04-27 03:45:00|27719.3|27699.3|27727.5|27707.5|27730.5|27710.5|27719.3|27699.3|40
1619495400000|2021-04-27 03:50:00|27727.2|27707.2|27732.2|27712.2|27732.2|27712.2|27727|27707|9
1619495700000|2021-04-27 03:55:00|27737.2|27717.2|27747.2|27727.2|27747.2|27727.2|27732.8|27707.3|40
1619496000000|2021-04-27 04:00:00|27746.7|27726.7|27746.5|27726.5|27751.7|27731.7|27746.5|27726.5|12
1619496300000|2021-04-27 04:05:00|27745.5|27725.5|27746.7|27711.7|27747.7|27726|27741.5|27711.7|16
1619496600000|2021-04-27 04:10:00|27747.2|27712.2|27747.2|27712.2|27747.2|27712.2|27747.2|27712.2|1
1619496900000|2021-04-27 04:15:00|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|1
1619497200000|2021-04-27 04:20:00|27737.8|27717.8|27747.3|27712.3|27747.5|27717.8|27737.8|27712.3|3
1619497500000|2021-04-27 04:25:00|27746.8|27711.8|27747.3|27712.3|27747.3|27717.8|27737.8|27711.8|5
1619497800000|2021-04-27 04:30:00|27747.5|27712.5|27742.5|27722.5|27747.5|27724.4|27742.2|27712.5|5
1619498100000|2021-04-27 04:35:00|27743|27723|27737.4|27717.4|27743|27723|27737.4|27717.4|10
1619498400000|2021-04-27 04:40:00|27737|27717|27737|27717|27737|27717|27737|27717|1
1619498700000|2021-04-27 04:45:00|27735.5|27715.5|27734.5|27714.5|27735.5|27715.5|27732|27712|5
1619499000000|2021-04-27 04:50:00|27734|27714|27732.8|27712.8|27742.3|27714.5|27732.8|27707.3|5
1619499300000|2021-04-27 04:55:00|27734.4|27714.4|27742.5|27722.5|27742.6|27722.6|27734|27714|17
1619499600000|2021-04-27 05:00:00|27742.4|27722.4|27742.7|27722.7|27748.3|27728.3|27742|27722|14
1619499900000|2021-04-27 05:05:00|27742.6|27722.6|27742.8|27722.8|27744|27724|27742.4|27722.4|12
1619500200000|2021-04-27 05:10:00|27743.3|27723.3|27742|27722|27747.5|27727.5|27742|27722|14
1619500500000|2021-04-27 05:15:00|27743|27723|27741.5|27721.5|27743|27723|27741.5|27721.5|7
1619500800000|2021-04-27 05:20:00|27741|27721|27737|27717|27741.1|27721.1|27736.5|27716.5|8
1619501100000|2021-04-27 05:25:00|27736.5|27716.5|27732.8|27712.8|27742.7|27721.7|27730|27707.2|31
1619501400000|2021-04-27 05:30:00|27731.8|27711.8|27727.5|27707.5|27731.8|27711.8|27726.5|27706.5|17
1619501700000|2021-04-27 05:35:00|27727|27707|27732.5|27712.5|27734|27714|27727|27707|24
1619502000000|2021-04-27 05:40:00|27733|27713|27735|27715|27736.7|27716.7|27729.5|27709.5|30
1619502300000|2021-04-27 05:45:00|27734|27714|27731.5|27711.5|27735|27715|27731.5|27711.5|17
1619502600000|2021-04-27 05:50:00|27732|27712|27740.5|27720.5|27747.5|27722.4|27731.7|27711.7|38
1619502900000|2021-04-27 05:55:00|27747.5|27712.5|27733.3|27713.3|27747.5|27722.2|27732.5|27712.3|27
1619503200000|2021-04-27 06:00:00|27735.3|27715.3|27728|27708|27735.3|27715.3|27726.5|27706.5|24
1619503500000|2021-04-27 06:05:00|27729|27709|27732.2|27712.2|27736.8|27714|27728.3|27701.8|31
1619503800000|2021-04-27 06:10:00|27732.5|27712.5|27738|27718|27742.5|27720.5|27732.5|27707.5|51
1619504100000|2021-04-27 06:15:00|27738.3|27718.3|27745|27725|27745.5|27725.5|27736.5|27716.5|69
1619504400000|2021-04-27 06:20:00|27745.5|27725.5|27743.8|27723.8|27745.5|27725.5|27743|27723|20
1619504700000|2021-04-27 06:25:00|27744|27724|27756.7|27736.7|27759.3|27739.3|27744|27724|42
1619505000000|2021-04-27 06:30:00|27757.2|27737.2|27757.5|27737.5|27762.7|27742|27751.5|27724|38
1619505300000|2021-04-27 06:35:00|27761.5|27741.5|27757.9|27737.9|27762.5|27742.5|27757.5|27737.5|71
1619505600000|2021-04-27 06:40:00|27757|27737|27757.5|27737.5|27759|27739|27750.5|27730.5|23
1619505900000|2021-04-27 06:45:00|27757.4|27737.4|27772.5|27752.5|27777.5|27753.5|27757.4|27737.4|54
1619506200000|2021-04-27 06:50:00|27773|27753|27782.5|27762.5|27788.5|27763|27772.5|27752.5|38
1619506500000|2021-04-27 06:55:00|27783.5|27763.5|27783.5|27763.5|27793.5|27767.5|27781.6|27757.5|28
1619506800000|2021-04-27 07:00:00|27783|27763|27782|27762|27787.5|27767.5|27777.5|27757.5|29
1619507100000|2021-04-27 07:05:00|27781|27761|27780.6|27760.6|27787.5|27762.2|27778.8|27752.5|20
1619507400000|2021-04-27 07:10:00|27782.4|27762.4|27783.5|27763.5|27783.5|27763.5|27779.3|27759.3|15
1619507700000|2021-04-27 07:15:00|27784|27764|27793.8|27773.8|27802.8|27776.3|27784|27757.5|23
1619508000000|2021-04-27 07:20:00|27792.5|27772.5|27800|27780|27812.5|27785.8|27792.5|27772.5|25
1619508300000|2021-04-27 07:25:00|27799.5|27779.5|27803|27783|27803|27783|27795|27775|32
1619508600000|2021-04-27 07:30:00|27803.5|27783.5|27803.8|27783.8|27811.5|27787.5|27797|27772.7|40
1619508900000|2021-04-27 07:35:00|27802.5|27782.5|27812.5|27792.5|27817.8|27794|27802.5|27777.5|23
1619509200000|2021-04-27 07:40:00|27812.2|27792.2|27817.5|27782.5|27818.3|27792.2|27812.2|27782.5|9
1619509500000|2021-04-27 07:45:00|27807.8|27787.8|27812.5|27792.5|27817.8|27792.5|27807.5|27782.5|13
1619509800000|2021-04-27 07:50:00|27811.6|27791.6|27817.5|27797.5|27817.5|27797.5|27811.6|27791.6|9
1619510100000|2021-04-27 07:55:00|27818|27798|27830.7|27810.7|27838.3|27816.3|27818|27798|66
1619510400000|2021-04-27 08:00:00|27830|27810|27833|27813|27842.5|27822.4|27830|27807.5|54
1619510700000|2021-04-27 08:05:00|27833.5|27813.5|27835.5|27815.5|27837.5|27817.5|27833|27813|13
1619511000000|2021-04-27 08:10:00|27833.5|27813.5|27844.9|27824.9|27847.5|27825.4|27833|27812.5|48
1619511300000|2021-04-27 08:15:00|27845.9|27825.9|27835.7|27815.7|27846.6|27826.6|27835.7|27815.7|27
1619511600000|2021-04-27 08:20:00|27835.4|27815.4|27824.3|27804.3|27837.2|27816.2|27820.8|27800.8|33
1619511900000|2021-04-27 08:25:00|27823.8|27803.8|27833.7|27798.7|27833.7|27803.8|27820|27798.4|6
1619512200000|2021-04-27 08:30:00|27834.3|27799.3|27832.5|27797.5|27834.3|27805.5|27825.5|27795.9|6
1619512800000|2021-04-27 08:40:00|27833.3|27798.3|27827.5|27807.5|27837.3|27808.8|27827.4|27798.3|13
1619513100000|2021-04-27 08:45:00|27827.4|27807.4|27820.5|27800.5|27827.4|27807.4|27818.6|27798.6|18
1619513400000|2021-04-27 08:50:00|27827.5|27792.5|27827.5|27792.5|27827.8|27802.4|27817.8|27792.4|13
1619513700000|2021-04-27 08:55:00|27822.4|27802.4|27817.8|27797.8|27829.7|27802.6|27817.4|27792.5|18
1619514000000|2021-04-27 09:00:00|27817.7|27797.7|27822.5|27787.5|27822.5|27800.5|27813.6|27787.5|17
1619514300000|2021-04-27 09:05:00|27822.8|27787.8|27802.7|27782.7|27822.8|27790.8|27802.4|27776.8|38
1619514600000|2021-04-27 09:10:00|27802.6|27782.6|27817.5|27782.5|27817.5|27790.5|27802.6|27782.5|7
1619514900000|2021-04-27 09:15:00|27817.8|27782.8|27806|27786|27817.8|27789.1|27805.5|27782.5|9
1619515200000|2021-04-27 09:20:00|27806.5|27786.5|27806.5|27786.5|27811.2|27791.2|27806.5|27786.5|14
1619515500000|2021-04-27 09:25:00|27805.8|27785.8|27801.7|27781.7|27806.4|27786.4|27801.7|27781.7|6
1619515800000|2021-04-27 09:30:00|27800.8|27780.8|27802.1|27782.1|27806.7|27782.1|27799.7|27771.7|7
1619516100000|2021-04-27 09:35:00|27801.1|27781.1|27804|27784|27804|27784|27801.1|27781.1|3
1619516400000|2021-04-27 09:40:00|27804.5|27784.5|27802.4|27782.4|27804.5|27784.5|27802.4|27782.4|5
1619517000000|2021-04-27 09:50:00|27798.3|27778.3|27797.4|27777.4|27798.3|27778.3|27797.4|27777.4|10
1619517300000|2021-04-27 09:55:00|27797.5|27777.5|27793.5|27773.5|27797.5|27777.5|27792.4|27772.4|13
1619517600000|2021-04-27 10:00:00|27793|27773|27782.4|27762.4|27798.3|27773|27781.5|27753|28
1619517900000|2021-04-27 10:05:00|27787.8|27752.8|27786.5|27751.5|27787.8|27752.8|27775.8|27740.8|18
1619518200000|2021-04-27 10:10:00|27787|27752|27786|27766|27790.2|27770.2|27778|27752|37
1619518500000|2021-04-27 10:15:00|27793|27773|27786.3|27766.3|27797.8|27773|27786.3|27759.7|17
1619518800000|2021-04-27 10:20:00|27787.2|27767.2|27796.5|27761.5|27798.1|27768|27787.2|27761.5|6
1619519100000|2021-04-27 10:25:00|27797|27762|27799.5|27764.5|27803.3|27778.3|27792.5|27762|22
1619519400000|2021-04-27 10:30:00|27799|27764|27793|27773|27799|27773.1|27792.6|27764|4
1619519700000|2021-04-27 10:35:00|27793.5|27773.5|27794|27774|27794|27774|27793.5|27773.5|4
1619520300000|2021-04-27 10:45:00|27793|27773|27793|27773|27793|27773|27792.3|27772.3|3
1619520600000|2021-04-27 10:50:00|27792.3|27772.3|27787|27767|27793|27773|27787|27767|8
1619520900000|2021-04-27 10:55:00|27786.5|27766.5|27793|27758|27793.5|27766.5|27786.5|27758|3
1619521200000|2021-04-27 11:00:00|27791|27756|27780.8|27760.8|27791.5|27761.7|27780.8|27755.5|6
1619521800000|2021-04-27 11:10:00|27780.5|27760.5|27790.7|27755.7|27791.2|27761.5|27780.5|27755.7|4
1619522100000|2021-04-27 11:15:00|27790.2|27755.2|27790.2|27755.2|27790.2|27755.2|27790.2|27755.2|1
1619522400000|2021-04-27 11:20:00|27790.7|27755.7|27790.2|27755.2|27790.7|27755.7|27790.2|27755.2|2
1619522700000|2021-04-27 11:25:00|27789.7|27754.7|27789.7|27754.7|27790.2|27758|27778|27752.5|7
1619523900000|2021-04-27 11:45:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1619524800000|2021-04-27 12:00:00|27777.7|27757.7|27778.2|27758.2|27782.7|27762.7|27777.7|27757.7|7
1619525100000|2021-04-27 12:05:00|27778.5|27758.5|27781.3|27761.3|27790.2|27761.3|27778.5|27755|15
1619525400000|2021-04-27 12:10:00|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|1
1619526000000|2021-04-27 12:20:00|27782.9|27762.9|27783.5|27763.5|27783.5|27763.5|27782.5|27762.5|9
1619526300000|2021-04-27 12:25:00|27782.9|27762.9|27783.5|27763.5|27783.5|27763.5|27782.9|27762.9|4
1619526600000|2021-04-27 12:30:00|27784|27764|27783.5|27763.5|27785.5|27765.5|27783.5|27763.5|8
1619526900000|2021-04-27 12:35:00|27784|27764|27788|27768|27796.5|27771.3|27783.5|27761|10
1619527200000|2021-04-27 12:40:00|27786|27766|27792.8|27757.8|27792.8|27766|27785.5|27757.8|6
1619527500000|2021-04-27 12:45:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1619527800000|2021-04-27 12:50:00|27782.5|27762.5|27787.5|27752.5|27787.5|27763|27775.7|27750|18
1619528100000|2021-04-27 12:55:00|27788.7|27753.7|27788.7|27753.7|27788.7|27753.7|27788.7|27753.7|1
1619528400000|2021-04-27 13:00:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1619529300000|2021-04-27 13:15:00|27792.5|27757.5|27787.5|27767.5|27795.5|27767.5|27787.5|27757.5|6
1619529600000|2021-04-27 13:20:00|27795.5|27760.5|27799.1|27764.1|27800.3|27771.4|27791.4|27760.5|19
1619529900000|2021-04-27 13:25:00|27799.6|27764.6|27803|27768|27803|27779.5|27792.5|27764.6|11
1619530200000|2021-04-27 13:30:00|27802.5|27767.5|27801.5|27766.5|27806|27775|27792|27757|37
1619530500000|2021-04-27 13:35:00|27802|27767|27793|27773|27803.5|27773|27792.5|27765|8
1619530800000|2021-04-27 13:40:00|27794.5|27774.5|27804.5|27769.5|27804.5|27778|27794.5|27769.5|8
1619531100000|2021-04-27 13:45:00|27796.5|27776.5|27803.5|27768.5|27803.5|27776.5|27796.5|27768.5|2
1619531700000|2021-04-27 13:55:00|27803|27768|27805.5|27770.5|27805.5|27778.5|27795.5|27768|6
1619532000000|2021-04-27 14:00:00|27797.5|27777.5|27793|27773|27800.5|27778|27792.5|27765.5|11
1619532600000|2021-04-27 14:10:00|27794|27774|27795|27775|27797.5|27777.5|27792.5|27772.5|13
1619532900000|2021-04-27 14:15:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1619533200000|2021-04-27 14:20:00|27805.5|27770.5|27800|27780|27805.5|27780.5|27797.5|27770.5|7
1619533500000|2021-04-27 14:25:00|27800.5|27780.5|27800.5|27780.5|27808|27782.5|27800.5|27772.5|8
1619533800000|2021-04-27 14:30:00|27800.8|27780.8|27812.5|27777.5|27817.2|27790.7|27800.5|27775|25
1619534100000|2021-04-27 14:35:00|27812|27777|27813|27778|27820.5|27793.4|27807.2|27775.5|12
1619534400000|2021-04-27 14:40:00|27812.5|27777.5|27812|27777|27813|27778|27812|27777|4
1619534700000|2021-04-27 14:45:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1619535000000|2021-04-27 14:50:00|27816.6|27781.6|27817.6|27782.6|27817.6|27782.6|27816.6|27781.6|3
1619535300000|2021-04-27 14:55:00|27818.1|27783.1|27811|27791|27818.6|27791|27808.7|27783|16
1619535600000|2021-04-27 15:00:00|27811.5|27791.5|27809.5|27789.5|27812.5|27792.5|27809|27789|8
1619535900000|2021-04-27 15:05:00|27809|27789|27804.5|27784.5|27809.5|27789.5|27804.5|27784.5|10
1619536200000|2021-04-27 15:10:00|27805|27785|27804.5|27784.5|27813.5|27787.5|27799.5|27773.5|27
1619536500000|2021-04-27 15:15:00|27804|27784|27812.5|27792.5|27818|27792.5|27804|27783|8
1619536800000|2021-04-27 15:20:00|27811.5|27791.5|27818.5|27783.5|27818.5|27792.5|27811.5|27783.5|5
1619537100000|2021-04-27 15:25:00|27817.5|27782.5|27818|27783|27818|27783|27817.5|27782.5|2
1619537400000|2021-04-27 15:30:00|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|1
1619538000000|2021-04-27 15:40:00|27812.5|27777.5|27812.5|27777.5|27813|27786.5|27805.5|27776.9|8
1619538600000|2021-04-27 15:50:00|27802.5|27782.5|27802|27782|27812.5|27782.5|27802|27772.5|7
1619538900000|2021-04-27 15:55:00|27802.5|27782.5|27813|27778|27813.5|27786.5|27802.5|27777.5|10
1619539200000|2021-04-27 16:00:00|27813.5|27778.5|27812.5|27777.5|27813.5|27778.5|27812.5|27777.5|2
1619539800000|2021-04-27 16:10:00|27805.5|27785.5|27807.5|27787.5|27807.5|27787.5|27805.5|27785.5|2
1619540100000|2021-04-27 16:15:00|27808.5|27773.5|27810|27790|27810|27790|27800.5|27772.5|15
1619540400000|2021-04-27 16:20:00|27810.5|27790.5|27813.5|27793.5|27814|27794|27810.5|27790.5|9
1619540700000|2021-04-27 16:25:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1619541300000|2021-04-27 16:35:00|27812.5|27792.5|27811.5|27791.5|27812.5|27792.5|27811.5|27791.5|3
1619542200000|2021-04-27 16:50:00|27812|27792|27811.5|27791.5|27812.5|27792.5|27811.5|27791.5|3
1619542500000|2021-04-27 16:55:00|27817.5|27782.5|27812|27792|27817.5|27792|27810.5|27782.5|4
1619542800000|2021-04-27 17:00:00|27811.5|27791.5|27808|27788|27817.5|27791.5|27808|27782.5|3
1619543100000|2021-04-27 17:05:00|27810|27790|27811.5|27791.5|27812.5|27792.5|27810|27790|4
1619543400000|2021-04-27 17:10:00|27817.5|27782.5|27810|27790|27817.5|27790|27807.5|27782.5|7
1619543700000|2021-04-27 17:15:00|27809.5|27789.5|27810.5|27775.5|27811|27789.5|27807.5|27775|9
1619544000000|2021-04-27 17:20:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27810|27775|2
1619544300000|2021-04-27 17:25:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27810|27775|2
1619544600000|2021-04-27 17:30:00|27811|27776|27810.5|27775.5|27811|27776|27810.5|27775.5|2
1619547300000|2021-04-27 18:15:00|27811.5|27776.5|27811.5|27776.5|27811.5|27776.5|27811.5|27776.5|1
1619547900000|2021-04-27 18:25:00|27812.5|27777.5|27812.5|27777.5|27813|27778|27812.5|27777.5|3
1619548200000|2021-04-27 18:30:00|27812|27777|27812|27777|27812|27777|27811|27776|4
1619549400000|2021-04-27 18:50:00|27813.5|27778.5|27808|27788|27816|27788|27807.5|27778.5|10
1619549700000|2021-04-27 18:55:00|27808.5|27788.5|27810.5|27790.5|27810.5|27790.5|27808.5|27788.5|6
1619550000000|2021-04-27 19:00:00|27810.3|27790.3|27810.3|27790.3|27810.3|27790.3|27810.3|27790.3|1
1619550300000|2021-04-27 19:05:00|27809.6|27789.6|27815.5|27780.5|27817.3|27789.6|27809.6|27780|5
1619550600000|2021-04-27 19:10:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1619550900000|2021-04-27 19:15:00|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|1
1619551200000|2021-04-27 19:20:00|27815|27780|27815.5|27780.5|27815.5|27780.5|27815|27780|2
1619551500000|2021-04-27 19:25:00|27816|27781|27815.5|27780.5|27816|27781|27815.5|27780.5|2
1619551800000|2021-04-27 19:30:00|27816|27781|27816.5|27781.5|27816.5|27781.5|27816|27781|2
1619552100000|2021-04-27 19:35:00|27816|27781|27816|27781|27816|27781|27816|27781|1
1619552400000|2021-04-27 19:40:00|27816.5|27781.5|27812.5|27777.5|27816.5|27783.5|27802.5|27777.5|9
1619553000000|2021-04-27 19:50:00|27805.5|27785.5|27805.5|27785.5|27812.5|27785.5|27805.5|27777.5|5
1619573400000|2021-04-28 01:30:00|27788.5|27768.5|27798.2|27778.2|27803.6|27783.6|27788.5|27768.5|23
1619573700000|2021-04-28 01:35:00|27798.8|27778.8|27802.5|27782.5|27802.5|27782.5|27796.5|27776.5|36
1619574000000|2021-04-28 01:40:00|27802|27782|27802|27782|27803.5|27783.5|27802|27782|7
1619574300000|2021-04-28 01:45:00|27801.6|27781.6|27807.5|27772.5|27807.5|27782.5|27797|27772.5|25
1619574600000|2021-04-28 01:50:00|27800.5|27780.5|27796.2|27776.2|27807.5|27782.5|27796|27772.5|13
1619574900000|2021-04-28 01:55:00|27796.7|27776.7|27792.5|27772.5|27802.3|27776.7|27787.5|27767.3|21
1619575200000|2021-04-28 02:00:00|27792|27772|27793|27773|27793|27773|27791.6|27771.6|4
1619575500000|2021-04-28 02:05:00|27792.5|27772.5|27787.5|27767.5|27792.5|27772.5|27787.5|27767.5|26
1619575800000|2021-04-28 02:10:00|27787|27767|27787.5|27767.5|27787.5|27767.5|27786.5|27766.5|5
1619576100000|2021-04-28 02:15:00|27787|27767|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|22
1619576400000|2021-04-28 02:20:00|27782|27762|27783|27763|27783|27763|27781.5|27761.5|10
1619576700000|2021-04-28 02:25:00|27782.5|27762.5|27783|27763|27792.3|27767.5|27782.5|27757.3|21
1619577000000|2021-04-28 02:30:00|27785.4|27765.4|27797.5|27762.5|27797.5|27772.5|27785.4|27762.5|18
1619577300000|2021-04-28 02:35:00|27792|27772|27792|27772|27792.5|27772.5|27791.6|27771.6|5
1619577600000|2021-04-28 02:40:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27791.6|27771.6|3
1619577900000|2021-04-28 02:45:00|27793|27773|27797.2|27777.2|27797.2|27777.2|27793|27773|10
1619578200000|2021-04-28 02:50:00|27797.5|27777.5|27799.5|27779.5|27806.5|27786.5|27797.5|27777.5|14
1619578500000|2021-04-28 02:55:00|27799|27779|27812.8|27777.8|27812.8|27788.1|27799|27777.5|26
1619578800000|2021-04-28 03:00:00|27802.8|27782.8|27808|27788|27808.5|27788.5|27801.6|27781.6|14
1619579100000|2021-04-28 03:05:00|27807.5|27787.5|27812.8|27792.8|27822.5|27795.5|27807.5|27787.5|14
1619579400000|2021-04-28 03:10:00|27813.8|27793.8|27818.5|27798.5|27821.3|27801.3|27813.8|27793.8|23
1619579700000|2021-04-28 03:15:00|27818|27798|27817.5|27797.5|27818.5|27798.5|27813.3|27793.3|24
1619580000000|2021-04-28 03:20:00|27817|27797|27811|27791|27817|27797|27811|27791|6
1619580300000|2021-04-28 03:25:00|27811.5|27791.5|27811.5|27791.5|27811.5|27791.5|27811.5|27791.5|1
1619580600000|2021-04-28 03:30:00|27811|27791|27816|27796|27816|27796|27810|27790|9
1619580900000|2021-04-28 03:35:00|27816.5|27796.5|27816.5|27796.5|27820|27800|27814.5|27794.5|8
1619581200000|2021-04-28 03:40:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1619581500000|2021-04-28 03:45:00|27817.5|27797.5|27820.8|27800.8|27827.5|27801.3|27817.5|27792.5|11
1619581800000|2021-04-28 03:50:00|27822.3|27802.3|27827|27807|27828|27808|27820.8|27800.8|11
1619582100000|2021-04-28 03:55:00|27827.5|27807.5|27824.5|27804.5|27827.5|27807.5|27823.5|27803.5|12
1619582400000|2021-04-28 04:00:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1619582700000|2021-04-28 04:05:00|27822.8|27802.8|27827.5|27792.5|27827.5|27802.8|27820|27792.5|5
1619583300000|2021-04-28 04:15:00|27822.2|27802.2|27827.8|27792.8|27828.3|27802.2|27821.7|27792.5|5
1619583600000|2021-04-28 04:20:00|27822.2|27802.2|27827.8|27792.8|27827.8|27802.5|27820|27792.5|7
1619583900000|2021-04-28 04:25:00|27817.8|27797.8|27822|27802|27822.5|27802.5|27817.8|27797.8|7
1619584200000|2021-04-28 04:30:00|27821.5|27801.5|27822.5|27802.5|27822.5|27802.5|27821.5|27801.5|3
1619584500000|2021-04-28 04:35:00|27822.3|27802.3|27822.5|27802.5|27822.5|27802.5|27822.3|27802.3|2
1619584800000|2021-04-28 04:40:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1619585100000|2021-04-28 04:45:00|27821.5|27801.5|27822|27802|27822|27802|27821.5|27801.5|2
1619585400000|2021-04-28 04:50:00|27825|27805|27827.5|27807.5|27827.5|27807.5|27825|27805|2
1619585700000|2021-04-28 04:55:00|27825.5|27805.5|27832.8|27797.8|27832.8|27805.5|27825|27797.5|5
1619587200000|2021-04-28 05:20:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1619587800000|2021-04-28 05:30:00|27823.5|27803.5|27832.5|27797.5|27832.5|27805.5|27823.5|27797.5|5
1619588100000|2021-04-28 05:35:00|27832.8|27797.8|27832.5|27797.5|27832.8|27797.8|27832.5|27797.5|2
1619588400000|2021-04-28 05:40:00|27832.8|27797.8|27838|27803|27838|27807.5|27827.5|27797.8|5
1619588700000|2021-04-28 05:45:00|27837.5|27802.5|27828|27808|27837.5|27808.5|27827.5|27802.5|5
1619589000000|2021-04-28 05:50:00|27827.5|27807.5|27828|27808|27828|27808|27826.6|27806.6|10
1619589300000|2021-04-28 05:55:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1619589600000|2021-04-28 06:00:00|27826.6|27806.6|27827.5|27807.5|27832.5|27807.5|27823|27797.5|13
1619589900000|2021-04-28 06:05:00|27827|27807|27841.5|27806.5|27841.5|27813.5|27826.5|27806.5|11
1619590200000|2021-04-28 06:10:00|27833.5|27813.5|27842.5|27822.5|27852|27822.5|27832.5|27812.5|45
1619590500000|2021-04-28 06:15:00|27838|27818|27842.5|27822.5|27847.5|27822.5|27837.5|27812.5|17
1619590800000|2021-04-28 06:20:00|27841.5|27821.5|27839.5|27819.5|27842|27822|27839.5|27819.5|9
1619591100000|2021-04-28 06:25:00|27839.3|27819.3|27841.7|27821.7|27842.5|27822.5|27837|27817|22
1619591400000|2021-04-28 06:30:00|27841.5|27821.5|27842.5|27822.5|27843|27823|27841.1|27821.1|15
1619591700000|2021-04-28 06:35:00|27843|27823|27842|27822|27843|27823|27842|27822|3
1619592000000|2021-04-28 06:40:00|27841.7|27821.7|27842.5|27822.5|27842.5|27822.5|27841.6|27821.6|7
1619592300000|2021-04-28 06:45:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1619592600000|2021-04-28 06:50:00|27844.5|27824.5|27852.3|27817.3|27852.5|27827.5|27844|27817.3|11
1619592900000|2021-04-28 06:55:00|27846|27826|27846.5|27826.5|27852.8|27827|27846|27816.8|8
1619593200000|2021-04-28 07:00:00|27847|27827|27846.5|27826.5|27851.3|27831.3|27846|27826|13
1619593500000|2021-04-28 07:05:00|27847|27827|27839.3|27819.3|27847|27827|27839.3|27819.3|6
1619593800000|2021-04-28 07:10:00|27839.5|27819.5|27847.5|27812.5|27847.5|27822.5|27837.5|27812.5|7
1619594100000|2021-04-28 07:15:00|27847.8|27812.8|27837.5|27817.5|27847.8|27817.5|27837.3|27812.5|5
1619594400000|2021-04-28 07:20:00|27836.5|27816.5|27840.5|27820.5|27840.5|27820.5|27836.5|27816.5|6
1619594700000|2021-04-28 07:25:00|27839.8|27819.8|27846.7|27826.7|27847.5|27827.5|27837.5|27817.5|26
1619595000000|2021-04-28 07:30:00|27845.6|27825.6|27841.5|27821.5|27847|27827|27841.5|27821.5|5
1619595300000|2021-04-28 07:35:00|27839.5|27819.5|27839.3|27819.3|27839.5|27819.5|27836.5|27816.5|7
1619595600000|2021-04-28 07:40:00|27837.8|27817.8|27836.5|27816.5|27841.2|27821.2|27836.5|27816.5|8
1619595900000|2021-04-28 07:45:00|27839.3|27819.3|27841.7|27821.7|27841.7|27821.7|27837|27817|4
1619596200000|2021-04-28 07:50:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1619597100000|2021-04-28 08:05:00|27837.5|27817.5|27847.8|27812.8|27847.8|27820|27835.5|27812.5|9
1619597400000|2021-04-28 08:10:00|27838.9|27818.9|27838|27818|27838.9|27818.9|27837.4|27817.4|4
1619597700000|2021-04-28 08:15:00|27838.2|27818.2|27833|27813|27842.8|27818.2|27833|27807.5|13
1619598000000|2021-04-28 08:20:00|27838|27818|27832.5|27812.5|27842.8|27818|27828|27807.8|14
1619598300000|2021-04-28 08:25:00|27833|27813|27828|27808|27837.8|27813|27827.5|27802.5|7
1619598600000|2021-04-28 08:30:00|27827.5|27807.5|27822.6|27787.6|27828|27808|27817.8|27787.6|11
1619598900000|2021-04-28 08:35:00|27815.3|27780.3|27822.5|27787.5|27824.9|27789.9|27807.8|27779.9|25
1619599200000|2021-04-28 08:40:00|27817.4|27797.4|27812.5|27792.5|27827.5|27797.7|27812.4|27787.8|20
1619599500000|2021-04-28 08:45:00|27813.5|27793.5|27822.8|27787.8|27822.8|27795.8|27811.8|27787.5|13
1619599800000|2021-04-28 08:50:00|27822.5|27787.5|27822.8|27787.8|27822.8|27787.8|27822.5|27787.5|2
1619600400000|2021-04-28 09:00:00|27822.5|27787.5|27812.8|27792.8|27822.5|27793.7|27809.3|27782.8|35
1619600700000|2021-04-28 09:05:00|27813.5|27793.5|27832.5|27797.5|27832.5|27802.4|27812.7|27787.5|11
1619601000000|2021-04-28 09:10:00|27823.3|27803.3|27822.5|27802.5|27828.3|27803.3|27822.4|27792.8|6
1619601300000|2021-04-28 09:15:00|27823|27803|27824|27804|27824|27804|27822.5|27802.5|4
1619601600000|2021-04-28 09:20:00|27823.5|27803.5|27818.3|27798.3|27824|27804|27817.3|27797.3|11
1619601900000|2021-04-28 09:25:00|27818.8|27798.8|27821.3|27801.3|27821.3|27801.3|27818.8|27798.8|3
1619602200000|2021-04-28 09:30:00|27820.8|27800.8|27827.2|27807.2|27828.1|27808.1|27819|27799|29
1619602500000|2021-04-28 09:35:00|27825.8|27805.8|27827.4|27807.4|27832.8|27807.4|27823.9|27797.8|11
1619602800000|2021-04-28 09:40:00|27828|27808|27827.4|27807.4|27828|27808|27827.4|27807.4|2
1619603100000|2021-04-28 09:45:00|27828|27808|27828.5|27808.5|27828.7|27808.7|27827.4|27807.4|7
1619603400000|2021-04-28 09:50:00|27829|27809|27833.5|27813.5|27835.1|27815.1|27829|27809|15
1619604000000|2021-04-28 10:00:00|27833|27813|27832.5|27812.5|27833|27813|27832.5|27812.5|2
1619604300000|2021-04-28 10:05:00|27833.2|27813.2|27832.5|27812.5|27834.3|27814.3|27832.5|27812.5|7
1619604600000|2021-04-28 10:10:00|27832.4|27812.4|27837.4|27817.4|27837.4|27817.4|27832.4|27812.4|5
1619604900000|2021-04-28 10:15:00|27837.5|27817.5|27842.4|27822.4|27852.8|27823|27837.4|27812.5|45
1619605200000|2021-04-28 10:20:00|27840.5|27820.5|27837.4|27817.4|27840.5|27820.5|27837.4|27817.4|13
1619605500000|2021-04-28 10:25:00|27837.5|27817.5|27837.4|27817.4|27838.8|27818.8|27837.4|27817.4|4
1619606400000|2021-04-28 10:40:00|27837.5|27817.5|27841.6|27821.6|27842.2|27822.2|27837.5|27817.5|5
1619606700000|2021-04-28 10:45:00|27842.3|27822.3|27847.5|27812.5|27847.8|27822.5|27840.5|27812.5|8
1619607300000|2021-04-28 10:55:00|27837.4|27817.4|27837.4|27817.4|27842.3|27822.3|27837.4|27817.4|6
1619607600000|2021-04-28 11:00:00|27837.5|27817.5|27847.5|27812.5|27850.5|27820.5|27837.4|27812.5|15
1619607900000|2021-04-28 11:05:00|27848.3|27813.3|27852.5|27817.5|27852.5|27817.5|27848.3|27813.3|3
1619608200000|2021-04-28 11:10:00|27842.5|27822.5|27837.5|27817.5|27842.5|27822.5|27837.3|27817.3|10
1619608500000|2021-04-28 11:15:00|27842.2|27822.2|27837.5|27817.5|27842.5|27822.5|27837.5|27817.5|11
1619609700000|2021-04-28 11:35:00|27842.2|27822.2|27842.2|27822.2|27842.3|27822.3|27842.2|27822.2|3
1619610000000|2021-04-28 11:40:00|27837.8|27817.8|27837.8|27817.8|27837.9|27817.9|27837.8|27817.8|3
1619610300000|2021-04-28 11:45:00|27831.2|27811.2|27838|27803|27838|27811.7|27831.2|27802.7|5
1619610600000|2021-04-28 11:50:00|27838.3|27803.3|27842.5|27807.5|27842.5|27813.9|27833.9|27803.3|3
1619611800000|2021-04-28 12:10:00|27837.5|27817.5|27837.2|27817.2|27837.5|27817.5|27837.2|27817.2|2
1619612700000|2021-04-28 12:25:00|27839.3|27819.3|27842.5|27822.5|27842.5|27822.5|27837.2|27817.2|12
1619613000000|2021-04-28 12:30:00|27843|27823|27847.2|27827.2|27853.4|27827.5|27842.5|27817.2|12
1619613300000|2021-04-28 12:35:00|27847.5|27827.5|27852.5|27817.5|27852.5|27827.5|27847.5|27817.5|2
1619613900000|2021-04-28 12:45:00|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|1
1619614200000|2021-04-28 12:50:00|27847.8|27827.8|27855|27820|27857.5|27828.9|27846.7|27817.5|29
1619614500000|2021-04-28 12:55:00|27857.5|27822.5|27857.8|27822.8|27857.8|27822.8|27857.5|27822.5|2
1619614800000|2021-04-28 13:00:00|27857.9|27822.9|27857.5|27822.5|27857.9|27822.9|27857.5|27822.5|3
1619615700000|2021-04-28 13:15:00|27849.3|27829.3|27847.5|27827.5|27852.5|27829.3|27846.5|27817.5|6
1619616000000|2021-04-28 13:20:00|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|1
1619616300000|2021-04-28 13:25:00|27849.8|27814.8|27838.3|27803.3|27849.8|27814.8|27838.3|27803.3|3
1619616600000|2021-04-28 13:30:00|27837.8|27802.8|27840.5|27805.5|27840.8|27805.8|27836.8|27801.8|6
1619616900000|2021-04-28 13:35:00|27840|27805|27851.5|27816.5|27852.5|27818|27837.5|27805|19
1619617200000|2021-04-28 13:40:00|27853.5|27818.5|27854|27819|27854|27819|27853.5|27818.5|4
1619617500000|2021-04-28 13:45:00|27853.5|27818.5|27852.5|27817.5|27853.5|27826.5|27845.5|27817.5|9
1619617800000|2021-04-28 13:50:00|27846|27826|27852.5|27817.5|27853.5|27826.5|27846|27817.5|6
1619618100000|2021-04-28 13:55:00|27852|27817|27844.3|27824.3|27852.5|27827|27841|27817|25
1619618400000|2021-04-28 14:00:00|27844.5|27824.5|27840.5|27805.5|27844.5|27824.5|27840.5|27805.5|11
1619618700000|2021-04-28 14:05:00|27840|27805|27837.5|27802.5|27840|27805|27829.3|27794.3|13
1619619000000|2021-04-28 14:10:00|27837|27802|27831|27796|27837|27802|27826.4|27791.4|7
1619619300000|2021-04-28 14:15:00|27832|27797|27837.5|27802.5|27837.5|27802.5|27831.7|27796.7|10
1619619600000|2021-04-28 14:20:00|27832|27797|27814.5|27794.5|27835.2|27800.2|27814.5|27785.7|27
1619619900000|2021-04-28 14:25:00|27821|27786|27814|27794|27825|27794|27806.2|27781|27
1619620200000|2021-04-28 14:30:00|27814.5|27794.5|27826.3|27791.3|27826.3|27795.7|27814.5|27790.7|5
1619620500000|2021-04-28 14:35:00|27825.7|27790.7|27821.2|27786.2|27830.5|27795.5|27817|27782|14
1619620800000|2021-04-28 14:40:00|27823|27788|27822.5|27787.5|27826.5|27803.5|27819.5|27787.5|14
1619621100000|2021-04-28 14:45:00|27813|27793|27828|27793|27828|27794.7|27812.5|27785.5|24
1619621400000|2021-04-28 14:50:00|27823|27788|27821.5|27786.5|27833.2|27798.2|27816|27781|24
1619621700000|2021-04-28 14:55:00|27821|27786|27829.9|27794.9|27830.3|27795.3|27821|27786|7
1619622000000|2021-04-28 15:00:00|27828.9|27793.9|27832.5|27797.5|27834.5|27799.5|27828.9|27793.9|22
1619622300000|2021-04-28 15:05:00|27832.6|27797.6|27820.6|27785.6|27832.6|27797.6|27820.6|27785.6|4
1619622600000|2021-04-28 15:10:00|27814.6|27794.6|27827|27792|27827.6|27794.6|27814.6|27791|13
1619622900000|2021-04-28 15:15:00|27826.5|27791.5|27826|27791|27826.5|27791.5|27826|27791|4
1619623200000|2021-04-28 15:20:00|27824.9|27789.9|27828|27793|27830.3|27802.9|27817.5|27789.9|23
1619623500000|2021-04-28 15:25:00|27820.5|27800.5|27827.5|27792.5|27828|27800.5|27820.5|27792.5|4
1619624100000|2021-04-28 15:35:00|27828|27793|27825|27790|27832.5|27797.5|27825|27790|27
1619624400000|2021-04-28 15:40:00|27825.3|27790.3|27817.5|27797.5|27825.3|27797.5|27817.5|27790|3
1619624700000|2021-04-28 15:45:00|27818.5|27798.5|27818|27783|27830.5|27804.5|27817.5|27782.5|14
1619625300000|2021-04-28 15:55:00|27824.8|27789.8|27825|27790|27825|27790|27824.8|27789.8|2
1619625600000|2021-04-28 16:00:00|27824.5|27789.5|27822.8|27787.8|27824.5|27789.5|27822.8|27787.8|4
1619625900000|2021-04-28 16:05:00|27826.5|27791.5|27830.5|27795.5|27830.5|27795.5|27826.5|27791.5|4
1619626200000|2021-04-28 16:10:00|27831|27796|27831|27796|27832.5|27797.5|27831|27796|5
1619626500000|2021-04-28 16:15:00|27830.5|27795.5|27831|27796|27831|27796|27829|27794|7
1619626800000|2021-04-28 16:20:00|27830|27795|27824.5|27804.5|27832|27804.5|27824.5|27794|7
1619627400000|2021-04-28 16:30:00|27824|27804|27824|27804|27824|27804|27824|27804|1
1619628000000|2021-04-28 16:40:00|27824.5|27804.5|27824.5|27804.5|27824.5|27804.5|27824.5|27804.5|1
1619628900000|2021-04-28 16:55:00|27833|27798|27826.5|27806.5|27833|27807|27826.5|27798|4
1619630100000|2021-04-28 17:15:00|27842.5|27807.5|27842.5|27807.5|27842.5|27817|27835.5|27807.5|5
1619630400000|2021-04-28 17:20:00|27845.5|27810.5|27839.5|27819.5|27845.5|27819.5|27838|27810.5|8
1619631000000|2021-04-28 17:30:00|27838.5|27818.5|27838|27818|27838.5|27818.5|27838|27818|2
1619631300000|2021-04-28 17:35:00|27845.5|27825.5|27840.5|27820.5|27845.5|27825.5|27840|27820|7
1619631600000|2021-04-28 17:40:00|27845.5|27810.5|27838|27818|27845.5|27818|27837.5|27810.5|5
1619631900000|2021-04-28 17:45:00|27837.5|27817.5|27844.5|27809.5|27844.5|27817.5|27837.5|27809.5|2
1619632200000|2021-04-28 17:50:00|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|1
1619632500000|2021-04-28 17:55:00|27843|27808|27845.5|27810.5|27845.5|27810.5|27840.5|27805.5|7
1619632800000|2021-04-28 18:00:00|27845|27810|27835|27800|27845|27810|27835|27800|4
1619633100000|2021-04-28 18:05:00|27835.5|27800.5|27835.5|27800.5|27835.5|27800.5|27835.5|27800.5|1
1619633400000|2021-04-28 18:10:00|27833|27798|27838|27803|27840.5|27805.5|27830|27795|9
1619633700000|2021-04-28 18:15:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1619634000000|2021-04-28 18:20:00|27832|27797|27825.5|27790.5|27832|27797|27825.3|27790.3|5
1619634300000|2021-04-28 18:25:00|27825|27790|27828|27793|27830|27795|27825|27790|3
1619634600000|2021-04-28 18:30:00|27829.8|27794.8|27832.8|27797.8|27835.5|27800.5|27829.8|27794.8|8
1619634900000|2021-04-28 18:35:00|27833|27798|27812.5|27777.5|27833|27800.8|27808.3|27773.3|27
1619635200000|2021-04-28 18:40:00|27809.8|27774.8|27796.5|27761.5|27809.8|27774.8|27796.5|27761.5|10
1619635500000|2021-04-28 18:45:00|27797.5|27762.5|27796.8|27761.8|27797.5|27762.5|27796.8|27761.8|2
1619635800000|2021-04-28 18:50:00|27800|27765|27812.5|27777.5|27812.5|27777.5|27800|27765|16
1619636100000|2021-04-28 18:55:00|27819.9|27784.9|27805.4|27770.4|27820|27788|27802.7|27767.7|35
1619636400000|2021-04-28 19:00:00|27805.3|27770.3|27805.3|27770.3|27805.3|27770.3|27805.3|27770.3|1
1619637000000|2021-04-28 19:10:00|27805.5|27770.5|27812.5|27777.5|27812.5|27777.5|27802.5|27767.5|5
1619638500000|2021-04-28 19:35:00|27802.5|27782.5|27802.5|27767.5|27802.5|27782.5|27797.5|27767.5|3
1619638800000|2021-04-28 19:40:00|27792.5|27772.5|27805|27770|27805|27772.5|27792.5|27766.8|4
1619639100000|2021-04-28 19:45:00|27802.5|27767.5|27797.5|27762.5|27802.5|27767.5|27797.5|27762.5|3
1619639400000|2021-04-28 19:50:00|27802.5|27767.5|27802.5|27767.5|27802.5|27767.5|27802.5|27767.5|1
1619639700000|2021-04-28 19:55:00|27801.3|27766.3|27797.5|27762.5|27801.3|27766.3|27797.5|27762.5|3
1619659800000|2021-04-29 01:30:00|27757.5|27737.5|27752.5|27732.5|27757.5|27737.5|27752|27732|11
1619660100000|2021-04-29 01:35:00|27747.5|27727.5|27752.5|27732.5|27757.5|27737.5|27747.5|27727.5|27
1619660400000|2021-04-29 01:40:00|27753|27733|27742.5|27722.5|27762.5|27737|27742|27722|15
1619660700000|2021-04-29 01:45:00|27743|27723|27748|27728|27748.5|27728.5|27743|27723|14
1619661000000|2021-04-29 01:50:00|27748.5|27728.5|27752.5|27732.5|27753|27733|27748.5|27728.5|8
1619661300000|2021-04-29 01:55:00|27752|27732|27747|27727|27752.5|27732.5|27747|27727|8
1619661600000|2021-04-29 02:00:00|27747.5|27727.5|27748|27728|27751.5|27731.5|27746.5|27726.5|10
1619661900000|2021-04-29 02:05:00|27748.5|27728.5|27757.2|27737.2|27757.2|27737.2|27748.5|27728.5|10
1619662200000|2021-04-29 02:10:00|27757.5|27737.5|27752|27732|27757.5|27737.5|27750.3|27730.3|24
1619662500000|2021-04-29 02:15:00|27752.3|27732.3|27752.3|27732.3|27752.3|27732.3|27750.3|27730.3|5
1619662800000|2021-04-29 02:20:00|27752|27732|27745.2|27725.2|27752|27732|27745.2|27725.2|14
1619663100000|2021-04-29 02:25:00|27745.1|27725.1|27742.5|27722.5|27747.7|27727.7|27742.5|27722.5|24
1619663400000|2021-04-29 02:30:00|27742.8|27722.8|27752.5|27717.5|27752.5|27727|27742.8|27717.5|9
1619663700000|2021-04-29 02:35:00|27752.8|27717.8|27747.5|27727.5|27752.8|27727.5|27746.3|27717.8|6
1619664000000|2021-04-29 02:40:00|27748.5|27728.5|27748|27728|27748.5|27728.5|27748|27728|2
1619664300000|2021-04-29 02:45:00|27748.5|27728.5|27748.5|27728.5|27749|27729|27748.5|27728.5|3
1619664600000|2021-04-29 02:50:00|27749|27729|27748.5|27728.5|27750|27730|27747.6|27727.6|12
1619664900000|2021-04-29 02:55:00|27749|27729|27748|27728|27749|27729|27748|27728|3
1619665200000|2021-04-29 03:00:00|27747.5|27727.5|27753|27733|27753|27733|27747|27727|12
1619665500000|2021-04-29 03:05:00|27754|27734|27754|27734|27754.5|27734.5|27753.5|27733.5|4
1619665800000|2021-04-29 03:10:00|27756.2|27736.2|27756|27736|27758.5|27738.5|27755.5|27735.5|10
1619666100000|2021-04-29 03:15:00|27755.5|27735.5|27752.5|27732.5|27763.3|27737.2|27752.4|27727.5|16
1619666400000|2021-04-29 03:20:00|27753.5|27733.5|27753.5|27733.5|27754|27734|27752.5|27732.5|10
1619666700000|2021-04-29 03:25:00|27754|27734|27752.5|27732.5|27754|27734|27752.5|27732.5|10
1619667000000|2021-04-29 03:30:00|27753|27733|27752.5|27732.5|27753.5|27733.5|27752.5|27732.5|8
1619667300000|2021-04-29 03:35:00|27753|27733|27762.8|27727.8|27762.8|27735.8|27753|27727.8|8
1619667600000|2021-04-29 03:40:00|27752.8|27732.8|27762.8|27727.8|27762.8|27735.5|27752.8|27727.5|5
1619667900000|2021-04-29 03:45:00|27762.5|27727.5|27752.5|27732.5|27762.5|27734|27752.5|27727.5|4
1619668200000|2021-04-29 03:50:00|27755|27735|27759.5|27739.5|27760|27740|27755|27735|28
1619668500000|2021-04-29 03:55:00|27760|27740|27762.5|27742.5|27763.5|27743.5|27759.5|27739.5|18
1619668800000|2021-04-29 04:00:00|27762.8|27742.8|27759.3|27739.3|27762.8|27742.8|27759.3|27739.3|6
1619669100000|2021-04-29 04:05:00|27759.8|27739.8|27757.8|27737.8|27763.5|27743.5|27757.8|27737.8|12
1619669400000|2021-04-29 04:10:00|27756.5|27736.5|27753.5|27733.5|27756.5|27736.5|27752.5|27732.5|16
1619669700000|2021-04-29 04:15:00|27753.3|27733.3|27751.5|27731.5|27753.3|27733.3|27750.5|27730.5|3
1619670000000|2021-04-29 04:20:00|27750.5|27730.5|27752|27732|27753|27733|27750.5|27730.5|6
1619670300000|2021-04-29 04:25:00|27752.5|27732.5|27752|27732|27752.5|27732.5|27752|27732|4
1619670600000|2021-04-29 04:30:00|27751.5|27731.5|27751.5|27731.5|27751.5|27731.5|27751.5|27731.5|1
1619670900000|2021-04-29 04:35:00|27752|27732|27749.3|27729.3|27752.5|27732.5|27748.8|27728.8|6
1619671200000|2021-04-29 04:40:00|27747.5|27727.5|27747.8|27727.8|27749.3|27729.3|27747.5|27727.5|4
1619671500000|2021-04-29 04:45:00|27749.3|27729.3|27749.3|27729.3|27749.3|27729.3|27747.5|27727.5|3
1619671800000|2021-04-29 04:50:00|27747.9|27727.9|27747|27727|27752.5|27732.5|27747|27727|10
1619672100000|2021-04-29 04:55:00|27746.6|27726.6|27746.5|27726.5|27747.5|27727.5|27746.5|27726.5|5
1619672400000|2021-04-29 05:00:00|27747|27727|27747|27727|27747|27727|27747|27727|1
1619672700000|2021-04-29 05:05:00|27746.5|27726.5|27742.5|27722.5|27747|27727|27741.6|27721.6|8
1619673300000|2021-04-29 05:15:00|27744|27724|27752.3|27717.3|27752.3|27724.3|27743.8|27717.3|4
1619673900000|2021-04-29 05:25:00|27742.9|27722.9|27752.3|27717.3|27752.3|27722.9|27742.9|27717.3|2
1619674200000|2021-04-29 05:30:00|27751.8|27716.8|27742.8|27722.8|27751.8|27727.5|27742.8|27716.8|8
1619674500000|2021-04-29 05:35:00|27742.5|27722.5|27743.8|27723.8|27745|27725|27742|27722|7
1619674800000|2021-04-29 05:40:00|27744.3|27724.3|27744.3|27724.3|27744.3|27724.3|27744.3|27724.3|1
1619675400000|2021-04-29 05:50:00|27742.8|27722.8|27742.5|27722.5|27742.8|27722.8|27742|27722|7
1619675700000|2021-04-29 05:55:00|27742.8|27722.8|27752.3|27717.3|27752.3|27726.5|27742.8|27717.3|9
1619676000000|2021-04-29 06:00:00|27752.5|27717.5|27752.5|27732.5|27752.5|27732.5|27745.5|27717.5|6
1619676300000|2021-04-29 06:05:00|27754.5|27734.5|27760.8|27740.8|27762.5|27742.5|27754.5|27734.5|13
1619676600000|2021-04-29 06:10:00|27767.8|27732.8|27775.8|27755.8|27784.5|27758.1|27757.5|27732.5|69
1619676900000|2021-04-29 06:15:00|27784|27749|27777.8|27742.8|27784|27752.5|27767.5|27742.5|17
1619677200000|2021-04-29 06:20:00|27778|27743|27777.8|27742.8|27778|27752.5|27768|27742.5|11
1619677500000|2021-04-29 06:25:00|27777.5|27742.5|27774|27754|27777.5|27754|27771.8|27742.5|14
1619677800000|2021-04-29 06:30:00|27775|27755|27776.3|27756.3|27778.5|27758.5|27774|27754|14
1619678100000|2021-04-29 06:35:00|27776.5|27756.5|27783.5|27763.5|27787.3|27767.3|27776.3|27756.3|28
1619678400000|2021-04-29 06:40:00|27783|27763|27777|27757|27784|27764|27776.5|27756.5|30
1619678700000|2021-04-29 06:45:00|27777.3|27757.3|27758.5|27738.5|27777.3|27757.3|27758|27738|27
1619679000000|2021-04-29 06:50:00|27758|27738|27762.5|27742.5|27764|27744|27758|27738|19
1619679300000|2021-04-29 06:55:00|27763|27743|27748.5|27728.5|27763.5|27743.5|27748.4|27728.4|38
1619679600000|2021-04-29 07:00:00|27748|27728|27752|27732|27754|27734|27748|27728|53
1619679900000|2021-04-29 07:05:00|27752.5|27732.5|27748.5|27728.5|27753|27733|27747|27727|26
1619680200000|2021-04-29 07:10:00|27749|27729|27748.5|27728.5|27750|27730|27748.5|27728.5|6
1619680500000|2021-04-29 07:15:00|27750|27730|27743.8|27723.8|27750|27730|27743.8|27723.8|13
1619680800000|2021-04-29 07:20:00|27742.8|27722.8|27743.5|27723.5|27745|27725|27742.8|27722.8|9
1619681100000|2021-04-29 07:25:00|27744.5|27724.5|27747.5|27727.5|27748.5|27728.5|27742.5|27722.5|18
1619681400000|2021-04-29 07:30:00|27748|27728|27750.5|27730.5|27752.5|27732.5|27747.5|27727.5|9
1619681700000|2021-04-29 07:35:00|27752.2|27732.2|27750.5|27730.5|27752.5|27732.5|27747.8|27727.8|5
1619682000000|2021-04-29 07:40:00|27750|27730|27755|27720|27757.8|27730.5|27742.8|27720|13
1619682300000|2021-04-29 07:45:00|27752.5|27717.5|27752.8|27717.8|27752.8|27717.8|27752.5|27717.5|2
1619682600000|2021-04-29 07:50:00|27753.3|27718.3|27749|27729|27753.3|27729|27747.2|27718.3|9
1619682900000|2021-04-29 07:55:00|27748|27728|27743|27723|27750.5|27730.5|27743|27723|12
1619683200000|2021-04-29 08:00:00|27743.2|27723.2|27743.5|27723.5|27743.5|27723.5|27743|27723|5
1619683500000|2021-04-29 08:05:00|27745|27725|27747.4|27727.4|27748.5|27728.5|27744|27724|10
1619683800000|2021-04-29 08:10:00|27746.8|27726.8|27742.7|27722.7|27747.4|27727.4|27742.7|27722.7|5
1619684100000|2021-04-29 08:15:00|27743|27723|27748|27728|27748|27728|27742.7|27722.7|5
1619684700000|2021-04-29 08:25:00|27748.2|27728.2|27753.2|27733.2|27753.2|27733.2|27748|27728|13
1619685000000|2021-04-29 08:30:00|27753.1|27733.1|27755.5|27735.5|27758.5|27738.5|27752.8|27732.8|21
1619685300000|2021-04-29 08:35:00|27756|27736|27753|27733|27756|27736|27752.4|27732.4|7
1619685600000|2021-04-29 08:40:00|27753.2|27733.2|27758|27738|27758|27738|27753.2|27733.2|11
1619685900000|2021-04-29 08:45:00|27763|27743|27760.5|27740.5|27763|27743|27760.5|27740.5|5
1619686200000|2021-04-29 08:50:00|27760.8|27740.8|27764|27744|27764|27744|27757.4|27737.4|12
1619686500000|2021-04-29 08:55:00|27764.5|27744.5|27763.5|27743.5|27765|27745|27763.5|27743.5|9
1619686800000|2021-04-29 09:00:00|27763|27743|27758|27738|27763|27743|27758|27738|10
1619687700000|2021-04-29 09:15:00|27758.2|27738.2|27758|27738|27758.2|27738.2|27758|27738|2
1619688000000|2021-04-29 09:20:00|27757.7|27737.7|27758|27738|27767.8|27738|27757.7|27732.8|4
1619688300000|2021-04-29 09:25:00|27758.5|27738.5|27763|27743|27763|27743|27758|27738|3
1619688600000|2021-04-29 09:30:00|27767.8|27732.8|27759.1|27739.1|27768.8|27741.9|27758.5|27732.8|6
1619688900000|2021-04-29 09:35:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619690400000|2021-04-29 10:00:00|27757.4|27737.4|27758|27738|27758|27738|27757.3|27737.3|3
1619690700000|2021-04-29 10:05:00|27755.8|27735.8|27758|27738|27758|27738|27753.5|27733.5|7
1619691000000|2021-04-29 10:10:00|27758.5|27738.5|27758|27738|27759.1|27739.1|27758|27738|3
1619691900000|2021-04-29 10:25:00|27757.5|27737.5|27757.5|27737.5|27758|27738|27757.5|27737.5|3
1619692200000|2021-04-29 10:30:00|27758.2|27738.2|27758|27738|27758.2|27738.2|27758|27738|2
1619692500000|2021-04-29 10:35:00|27758.1|27738.1|27758|27738|27758.1|27738.1|27758|27738|2
1619692800000|2021-04-29 10:40:00|27767.5|27732.5|27767.8|27732.8|27767.8|27732.8|27767.5|27732.5|2
1619693100000|2021-04-29 10:45:00|27763|27743|27767.8|27732.8|27767.8|27743|27763|27732.5|3
1619694000000|2021-04-29 11:00:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619694300000|2021-04-29 11:05:00|27760.5|27740.5|27767.8|27732.8|27767.8|27740.5|27759.5|27732.5|4
1619695200000|2021-04-29 11:20:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1619695500000|2021-04-29 11:25:00|27758|27738|27767.8|27732.8|27767.8|27738|27758|27732.5|3
1619696700000|2021-04-29 11:45:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1619697300000|2021-04-29 11:55:00|27757.4|27737.4|27767.5|27732.5|27767.5|27737.5|27757.4|27732.5|3
1619697600000|2021-04-29 12:00:00|27767.8|27732.8|27767.8|27732.8|27767.8|27732.8|27767.5|27732.5|3
1619699100000|2021-04-29 12:25:00|27768|27733|27763|27743|27768.5|27743|27763|27733|3
1619699400000|2021-04-29 12:30:00|27767.8|27732.8|27762.8|27727.8|27767.8|27732.8|27762.8|27727.8|2
1619699700000|2021-04-29 12:35:00|27758|27738|27763|27743|27767.8|27743|27758|27732.8|5
1619700000000|2021-04-29 12:40:00|27762.4|27742.4|27763|27743|27763|27743|27762.4|27742.4|2
1619700300000|2021-04-29 12:45:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619700900000|2021-04-29 12:55:00|27756.5|27736.5|27758|27738|27758|27738|27756.5|27736.5|3
1619701200000|2021-04-29 13:00:00|27757.5|27737.5|27767.5|27747.5|27767.5|27747.5|27757.5|27737.5|13
1619701500000|2021-04-29 13:05:00|27770.5|27750.5|27777.5|27742.5|27778|27753|27767.5|27742.5|9
1619701800000|2021-04-29 13:10:00|27780|27745|27780|27745|27780|27745|27780|27745|1
1619702700000|2021-04-29 13:25:00|27781|27746|27781|27746|27781.5|27746.5|27780|27745|6
1619703300000|2021-04-29 13:35:00|27780.5|27745.5|27777.5|27757.5|27780.5|27757.5|27777.5|27745|4
1619703600000|2021-04-29 13:40:00|27778|27758|27782.4|27762.4|27782.5|27762.5|27778|27758|8
1619703900000|2021-04-29 13:45:00|27782.5|27762.5|27788|27768|27788|27768|27782.5|27762.5|13
1619704200000|2021-04-29 13:50:00|27788.7|27768.7|27789.8|27769.8|27789.8|27769.8|27787.5|27767.5|7
1619704500000|2021-04-29 13:55:00|27805|27770|27794.5|27759.5|27807.5|27772.5|27794.5|27759.5|11
1619704800000|2021-04-29 14:00:00|27795|27760|27812.5|27777.5|27812.5|27783.8|27795|27760|8
1619705100000|2021-04-29 14:05:00|27807.5|27772.5|27790.8|27770.8|27807.5|27772.5|27790.8|27769|8
1619705400000|2021-04-29 14:10:00|27797.8|27762.8|27794.3|27774.3|27802.5|27774.3|27790.8|27762.8|15
1619705700000|2021-04-29 14:15:00|27793.8|27773.8|27802.3|27767.3|27802.3|27774.3|27793.8|27767.3|3
1619706000000|2021-04-29 14:20:00|27802.8|27767.8|27792.5|27772.5|27803.3|27777.5|27792.5|27767.3|7
1619706600000|2021-04-29 14:30:00|27791|27771|27796.3|27776.3|27798.7|27778.7|27791|27771|11
1619706900000|2021-04-29 14:35:00|27795.8|27775.8|27798|27778|27798|27778|27795.8|27775.8|4
1619707200000|2021-04-29 14:40:00|27797.5|27777.5|27802.8|27767.8|27802.8|27777.5|27795.5|27767.5|6
1619707500000|2021-04-29 14:45:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1619707800000|2021-04-29 14:50:00|27794.5|27774.5|27787.5|27767.5|27794.5|27774.5|27787.5|27767.5|7
1619708100000|2021-04-29 14:55:00|27788.4|27768.4|27784.5|27764.5|27788.4|27768.4|27781.9|27761.9|15
1619708400000|2021-04-29 15:00:00|27784|27764|27782.5|27762.5|27784|27764|27782|27762|7
1619708700000|2021-04-29 15:05:00|27783.2|27763.2|27779.3|27759.3|27783.2|27763.2|27777.4|27757.4|10
1619709000000|2021-04-29 15:10:00|27779.5|27759.5|27784.1|27764.1|27787.2|27767.2|27779.3|27759.3|9
1619709300000|2021-04-29 15:15:00|27782.5|27762.5|27779.3|27759.3|27787.5|27762.5|27779.3|27752.3|5
1619709600000|2021-04-29 15:20:00|27778.8|27758.8|27778.8|27758.8|27778.8|27758.8|27778.8|27758.8|1
1619709900000|2021-04-29 15:25:00|27779.3|27759.3|27779.3|27759.3|27779.3|27759.3|27779.3|27759.3|1
1619710500000|2021-04-29 15:35:00|27779.5|27759.5|27782|27762|27782|27762|27779.5|27759.5|3
1619710800000|2021-04-29 15:40:00|27783|27763|27784|27764|27784|27764|27783|27763|5
1619711100000|2021-04-29 15:45:00|27783.8|27763.8|27782|27762|27783.8|27763.8|27781.2|27761.2|4
1619711400000|2021-04-29 15:50:00|27778.5|27758.5|27778.8|27758.8|27779.5|27759.5|27778.5|27758.5|4
1619711700000|2021-04-29 15:55:00|27779.5|27759.5|27779.5|27759.5|27779.5|27759.5|27779.5|27759.5|1
1619712000000|2021-04-29 16:00:00|27787.5|27752.5|27787.5|27752.5|27787.5|27759.5|27779.5|27752.5|3
1619712600000|2021-04-29 16:10:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|2
1619714700000|2021-04-29 16:45:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|2
1619715300000|2021-04-29 16:55:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1619715900000|2021-04-29 17:05:00|27781|27761|27778|27758|27781|27761|27777|27757|16
1619718000000|2021-04-29 17:40:00|27778.5|27758.5|27782|27762|27782|27762|27778.5|27758.5|2
1619718300000|2021-04-29 17:45:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1619718600000|2021-04-29 17:50:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1619718900000|2021-04-29 17:55:00|27783.4|27763.4|27783.4|27763.4|27783.4|27763.4|27783.4|27763.4|1
1619719200000|2021-04-29 18:00:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1619719800000|2021-04-29 18:10:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27781.7|27761.7|3
1619720100000|2021-04-29 18:15:00|27778|27758|27787.5|27752.5|27788|27758.5|27778|27752.5|6
1619720700000|2021-04-29 18:25:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1619721300000|2021-04-29 18:35:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1619721600000|2021-04-29 18:40:00|27787|27752|27784|27749|27787|27752|27784|27749|4
1619721900000|2021-04-29 18:45:00|27784.5|27749.5|27774.4|27739.4|27784.5|27751.4|27770.1|27739.4|7
1619722200000|2021-04-29 18:50:00|27774.9|27739.9|27774.9|27739.9|27774.9|27739.9|27774.9|27739.9|1
1619722800000|2021-04-29 19:00:00|27775|27740|27775.5|27740.5|27775.5|27740.5|27775|27740|2
1619723100000|2021-04-29 19:05:00|27776.5|27741.5|27778|27743|27778|27743|27776.5|27741.5|3
1619723700000|2021-04-29 19:15:00|27777.5|27742.5|27777|27742|27777.5|27742.5|27777|27742|2
1619724300000|2021-04-29 19:25:00|27776.5|27756.5|27776.5|27756.5|27777|27757|27776|27756|5
1619725800000|2021-04-29 19:50:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27775|27755|8
1619726100000|2021-04-29 19:55:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27775|27755|4
1619746200000|2021-04-30 01:30:00|27807.5|27772.5|27802.5|27782.5|27810.5|27782.5|27802.5|27770|10
1619746500000|2021-04-30 01:35:00|27802|27782|27792.5|27772.5|27802|27782|27792.5|27772.5|10
1619746800000|2021-04-30 01:40:00|27793.5|27773.5|27797|27777|27797.5|27777.5|27793.5|27773.5|5
1619747100000|2021-04-30 01:45:00|27796.5|27776.5|27802.5|27782.5|27802.5|27782.5|27796.5|27776.5|3
1619747400000|2021-04-30 01:50:00|27802|27782|27802|27782|27802.5|27782.5|27802|27782|3
1619747700000|2021-04-30 01:55:00|27805|27785|27810|27775|27810.5|27785.5|27804.5|27775|10
1619748000000|2021-04-30 02:00:00|27810.5|27775.5|27813|27778|27813|27778|27810.5|27775.5|5
1619748300000|2021-04-30 02:05:00|27812.5|27777.5|27809.5|27789.5|27814.5|27790.5|27806.5|27777.5|10
1619748600000|2021-04-30 02:10:00|27815.5|27780.5|27820|27785|27822.5|27795.5|27807.5|27780.5|23
1619748900000|2021-04-30 02:15:00|27820.5|27785.5|27820.5|27785.5|27823.5|27795.5|27815|27785|13
1619749200000|2021-04-30 02:20:00|27815.5|27795.5|27822.5|27787.5|27822.5|27795.5|27814.5|27787.5|4
1619749500000|2021-04-30 02:25:00|27823|27788|27823.5|27788.5|27824|27789|27823|27788|3
1619750100000|2021-04-30 02:35:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1619750700000|2021-04-30 02:45:00|27822.5|27787.5|27810|27790|27822.5|27793.5|27810|27780|17
1619751000000|2021-04-30 02:50:00|27810.5|27790.5|27818|27783|27818.5|27790.5|27810.5|27782.5|5
1619751600000|2021-04-30 03:00:00|27810.5|27775.5|27810|27775|27810.5|27780.5|27798|27772.5|12
1619753700000|2021-04-30 03:35:00|27810.5|27775.5|27812.5|27777.5|27813|27778|27810.5|27775.5|6
1619754300000|2021-04-30 03:45:00|27815|27780|27806|27786|27815.5|27787.5|27805.5|27780|6
1619755500000|2021-04-30 04:05:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|2
1619756100000|2021-04-30 04:15:00|27807.5|27787.5|27807|27787|27807.5|27787.5|27807|27787|2
1619756400000|2021-04-30 04:20:00|27805|27785|27811|27776|27811.5|27785|27804.5|27776|4
1619756700000|2021-04-30 04:25:00|27810.5|27775.5|27810.5|27775.5|27810.5|27775.5|27810.5|27775.5|1
1619757600000|2021-04-30 04:40:00|27811|27776|27810.5|27775.5|27811|27776|27810.5|27775.5|2
1619757900000|2021-04-30 04:45:00|27811|27776|27811|27776|27811|27776|27811|27776|1
1619758800000|2021-04-30 05:00:00|27812|27777|27812|27777|27812|27777|27812|27777|1
1619759400000|2021-04-30 05:10:00|27811|27776|27811|27776|27811|27776|27811|27776|1
1619759700000|2021-04-30 05:15:00|27811.5|27776.5|27812.5|27777.5|27812.5|27777.5|27811|27776|4
1619760000000|2021-04-30 05:20:00|27812|27777|27812|27777|27812|27777|27812|27777|1
1619760300000|2021-04-30 05:25:00|27807.5|27787.5|27811.5|27776.5|27811.5|27787.5|27807.5|27776.5|2
1619760600000|2021-04-30 05:30:00|27812|27777|27807.5|27787.5|27812|27787.5|27807.5|27777|2
1619760900000|2021-04-30 05:35:00|27817|27782|27817|27782|27817.5|27782.5|27817|27782|3
1619761200000|2021-04-30 05:40:00|27816.5|27781.5|27817|27782|27817|27782|27816.5|27781.5|4
1619761500000|2021-04-30 05:45:00|27817.5|27782.5|27817.5|27797.5|27817.5|27797.5|27817.5|27782.5|2
1619762100000|2021-04-30 05:55:00|27818|27798|27817.5|27797.5|27818|27798|27817.5|27797.5|2
1619762400000|2021-04-30 06:00:00|27817|27797|27828.5|27793.5|27828.5|27802.5|27817|27793.5|9
1619762700000|2021-04-30 06:05:00|27817.5|27797.5|27829.5|27794.5|27829.5|27799.5|27817.5|27794|4
1619763600000|2021-04-30 06:20:00|27830|27795|27829.5|27794.5|27830|27799.5|27819.5|27794|5
1619763900000|2021-04-30 06:25:00|27830|27795|27829.5|27794.5|27830|27795|27829.5|27794.5|2
1619764200000|2021-04-30 06:30:00|27819.5|27799.5|27819.5|27799.5|27819.5|27799.5|27819.5|27799.5|1
1619764800000|2021-04-30 06:40:00|27820|27800|27831|27796|27831|27800|27820|27796|2
1619765100000|2021-04-30 06:45:00|27830.5|27795.5|27830|27795|27830.5|27804.5|27819|27795|5
1619765400000|2021-04-30 06:50:00|27829.5|27794.5|27818.5|27798.5|27829.5|27798.5|27818.5|27794.5|2
1619765700000|2021-04-30 06:55:00|27813.5|27793.5|27824.5|27789.5|27824.5|27798.5|27813.5|27789|10
1619766000000|2021-04-30 07:00:00|27825|27790|27823.5|27803.5|27830.5|27803.5|27818.5|27790|8
1619766300000|2021-04-30 07:05:00|27829|27794|27833.5|27798.5|27834|27804|27822.5|27794|9
1619766600000|2021-04-30 07:10:00|27833|27798|27823|27803|27833|27803|27822.5|27793.5|11
1619766900000|2021-04-30 07:15:00|27823.5|27803.5|27823|27803|27833.5|27807.5|27822.5|27797.5|6
1619767200000|2021-04-30 07:20:00|27824.5|27804.5|27832.5|27797.5|27832.5|27806|27822.5|27797.5|10
1619767500000|2021-04-30 07:25:00|27833.5|27798.5|27837.5|27802.5|27837.5|27814|27826.5|27798.5|18
1619767800000|2021-04-30 07:30:00|27838|27803|27829.5|27809.5|27839.5|27814.5|27829.5|27803|10
1619768100000|2021-04-30 07:35:00|27828.5|27808.5|27834.5|27799.5|27835|27808.5|27828.5|27799.5|3
1619768400000|2021-04-30 07:40:00|27823.5|27803.5|27834|27799|27834|27803.5|27823.5|27798.5|3
1619768700000|2021-04-30 07:45:00|27834.5|27799.5|27832.5|27797.5|27834.5|27803.5|27823.5|27797.5|6
1619769000000|2021-04-30 07:50:00|27822.5|27802.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|10
1619769300000|2021-04-30 07:55:00|27818|27798|27807.5|27787.5|27823|27798|27807.5|27782|25
1619769600000|2021-04-30 08:00:00|27817|27782|27817.5|27782.5|27822.5|27792.5|27812.5|27782|7
1619769900000|2021-04-30 08:05:00|27818|27783|27820|27785|27820.5|27785.5|27818|27783|3
1619770200000|2021-04-30 08:10:00|27817.5|27782.5|27818|27783|27818|27783|27817.5|27782.5|2
1619770500000|2021-04-30 08:15:00|27813|27793|27808|27788|27818|27793|27808|27782|12
1619770800000|2021-04-30 08:20:00|27807.5|27787.5|27808|27788|27813|27788|27803|27777.5|8
1619771100000|2021-04-30 08:25:00|27813|27793|27813|27793|27813|27793|27812.3|27792.3|4
1619771400000|2021-04-30 08:30:00|27812.7|27792.7|27814.2|27794.2|27814.2|27794.2|27812.7|27792.7|2
1619771700000|2021-04-30 08:35:00|27814.9|27794.9|27817|27797|27817.5|27797.5|27814.2|27794.2|6
1619772300000|2021-04-30 08:45:00|27813.7|27793.7|27814.5|27794.5|27814.5|27794.5|27813.7|27793.7|3
1619772600000|2021-04-30 08:50:00|27816.5|27796.5|27814.5|27794.5|27816.5|27796.5|27814.5|27794.5|2
1619772900000|2021-04-30 08:55:00|27816|27796|27818|27798|27818|27798|27816|27796|3
1619773200000|2021-04-30 09:00:00|27818.5|27798.5|27822.3|27802.3|27824.5|27804.5|27817.3|27797.3|8
1619774100000|2021-04-30 09:15:00|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|1
1619774400000|2021-04-30 09:20:00|27822.3|27802.3|27822.3|27802.3|27822.3|27802.3|27822.3|27802.3|1
1619775000000|2021-04-30 09:30:00|27814.3|27794.3|27818.2|27798.2|27818.2|27798.2|27814.3|27794.3|4
1619775300000|2021-04-30 09:35:00|27818|27798|27821.8|27801.8|27822.3|27802.3|27816.9|27796.9|7
1619776800000|2021-04-30 10:00:00|27826.9|27791.9|27829.3|27809.3|27829.5|27809.5|27823|27791.4|11
1619777100000|2021-04-30 10:05:00|27829.2|27809.2|27829|27809|27829.2|27809.2|27829|27809|3
1619778000000|2021-04-30 10:20:00|27834|27814|27834|27814|27834.1|27814.1|27834|27814|3
1619778600000|2021-04-30 10:30:00|27836.5|27816.5|27837.4|27817.4|27839.2|27819.2|27836.5|27816.5|7
1619778900000|2021-04-30 10:35:00|27838|27818|27844.9|27809.9|27853.3|27826|27837.8|27809.9|11
1619779200000|2021-04-30 10:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|17
1619779500000|2021-04-30 10:45:00|27837|27817|27838|27818|27838|27818|27837|27817|3
1619779800000|2021-04-30 10:50:00|27837.3|27817.3|27833|27813|27837.3|27817.3|27833|27813|3
1619782800000|2021-04-30 11:40:00|27832.4|27812.4|27828|27808|27838.3|27813|27828|27803.3|4
1619783400000|2021-04-30 11:50:00|27837.8|27802.8|27833|27813|27838.3|27813|27833|27802.8|3
1619784000000|2021-04-30 12:00:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1619784600000|2021-04-30 12:10:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1619784900000|2021-04-30 12:15:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1619785200000|2021-04-30 12:20:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1619785500000|2021-04-30 12:25:00|27832|27812|27833|27813|27833.1|27813.1|27832|27812|4
1619785800000|2021-04-30 12:30:00|27833.2|27813.2|27833.1|27813.1|27833.2|27813.2|27833|27813|3
1619786100000|2021-04-30 12:35:00|27833.8|27813.8|27833|27813|27833.8|27813.8|27833|27813|3
1619786400000|2021-04-30 12:40:00|27838|27818|27838|27818|27838|27818|27838|27818|1
1619786700000|2021-04-30 12:45:00|27834.7|27814.7|27833.8|27813.8|27834.7|27814.7|27833.8|27813.8|2
1619787000000|2021-04-30 12:50:00|27835|27815|27838.4|27818.4|27839.1|27819.1|27835|27815|4
1619787300000|2021-04-30 12:55:00|27838.3|27818.3|27834.1|27814.1|27839|27819|27834.1|27814.1|5
1619787600000|2021-04-30 13:00:00|27833.6|27813.6|27833.5|27813.5|27833.6|27813.6|27832.9|27812.9|4
1619787900000|2021-04-30 13:05:00|27834.1|27814.1|27834.1|27814.1|27834.1|27814.1|27834.1|27814.1|1
1619788200000|2021-04-30 13:10:00|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|1
1619789100000|2021-04-30 13:25:00|27832.6|27812.6|27832.5|27812.5|27833.1|27813.1|27831|27811|11
1619789400000|2021-04-30 13:30:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1619789700000|2021-04-30 13:35:00|27833|27813|27838.5|27818.5|27838.5|27818.5|27833|27813|7
1619790000000|2021-04-30 13:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1619790300000|2021-04-30 13:45:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27838|27818|3
1619790900000|2021-04-30 13:55:00|27839.5|27819.5|27843|27823|27843.5|27823.5|27839.5|27819.5|5
1619791200000|2021-04-30 14:00:00|27843.5|27823.5|27844|27824|27844|27824|27843.5|27823.5|2
1619791500000|2021-04-30 14:05:00|27845|27825|27848|27813|27849.5|27826|27840.8|27812|16
1619791800000|2021-04-30 14:10:00|27847.5|27812.5|27845.5|27825.5|27850.5|27825.5|27844|27812.5|8
1619792100000|2021-04-30 14:15:00|27846.5|27826.5|27856|27821|27858|27826.5|27846.5|27820|9
1619792400000|2021-04-30 14:20:00|27855.5|27820.5|27850.5|27830.5|27856.5|27832.5|27850.5|27820.5|7
1619792700000|2021-04-30 14:25:00|27858.5|27823.5|27852|27832|27860.5|27832.5|27852|27823.5|9
1619793000000|2021-04-30 14:30:00|27851.5|27831.5|27852|27832|27852.5|27832.5|27847.8|27827.8|12
1619793300000|2021-04-30 14:35:00|27848.5|27828.5|27844.5|27824.5|27849|27829|27844|27824|8
1619793600000|2021-04-30 14:40:00|27845|27825|27844.5|27824.5|27846.5|27826.5|27844|27824|7
1619793900000|2021-04-30 14:45:00|27844|27824|27848.5|27813.5|27848.5|27824|27839|27813|11
1619794200000|2021-04-30 14:50:00|27848|27813|27844|27824|27851|27824|27837.5|27809.5|17
1619794500000|2021-04-30 14:55:00|27843|27823|27844.4|27824.4|27844.5|27824.5|27843|27823|6
1619794800000|2021-04-30 15:00:00|27844|27824|27849|27829|27855.5|27829|27844|27819.5|18
1619795100000|2021-04-30 15:05:00|27854.6|27819.6|27851.5|27831.5|27855.5|27831.5|27848.5|27819.6|13
1619795400000|2021-04-30 15:10:00|27851|27831|27853|27833|27861|27833.5|27851|27822.5|12
1619796000000|2021-04-30 15:20:00|27855.5|27835.5|27855.5|27835.5|27855.5|27835.5|27852.5|27832.5|8
1619796300000|2021-04-30 15:25:00|27855|27835|27847.5|27827.5|27855.5|27835.5|27847.5|27827.5|3
1619796600000|2021-04-30 15:30:00|27848.5|27828.5|27847.5|27827.5|27848.5|27828.5|27847.5|27827.5|2
1619796900000|2021-04-30 15:35:00|27848|27828|27862.5|27827.5|27862.5|27837.5|27848|27822.5|6
1619797200000|2021-04-30 15:40:00|27860.2|27825.2|27858|27823|27864.8|27829.8|27858|27823|6
1619797500000|2021-04-30 15:45:00|27857.5|27822.5|27855|27820|27857.5|27822.5|27855|27820|5
1619797800000|2021-04-30 15:50:00|27850.2|27815.2|27855|27820|27855.2|27820.2|27850|27815|14
1619798400000|2021-04-30 16:00:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27855|27820|3
1619798700000|2021-04-30 16:05:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1619799000000|2021-04-30 16:10:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1619799900000|2021-04-30 16:25:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|1
1619800500000|2021-04-30 16:35:00|27852.5|27832.5|27862.5|27827.5|27862.5|27837.5|27852.5|27827.5|3
1619802600000|2021-04-30 17:10:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1619803500000|2021-04-30 17:25:00|27862.5|27827.5|27862.5|27827.5|27862.5|27832.5|27852.5|27827.5|5
1619805000000|2021-04-30 17:50:00|27860.5|27825.5|27862.1|27827.1|27868.3|27835.5|27852.5|27825|17
1619805300000|2021-04-30 17:55:00|27863.9|27828.9|27865.5|27830.5|27868.5|27833.5|27862.5|27827.5|12
1619806200000|2021-04-30 18:10:00|27868.2|27833.2|27868|27833|27868.2|27833.2|27868|27833|2
1619806500000|2021-04-30 18:15:00|27877.5|27842.5|27875.1|27840.1|27877.5|27842.5|27870.2|27835.2|21
1619806800000|2021-04-30 18:20:00|27875|27840|27875|27840|27875.5|27840.5|27874.5|27839.5|5
1619807100000|2021-04-30 18:25:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1619807400000|2021-04-30 18:30:00|27868|27848|27870|27835|27873|27848.5|27862.5|27835|16
1619807700000|2021-04-30 18:35:00|27870.9|27835.9|27875|27840|27875.5|27848.5|27867.5|27835.9|9
1619808000000|2021-04-30 18:40:00|27872.8|27837.8|27873|27838|27873|27838|27872.8|27837.8|2
1619808300000|2021-04-30 18:45:00|27870.5|27835.5|27877.5|27842.5|27877.5|27842.5|27869.9|27834.9|8
1619808600000|2021-04-30 18:50:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1619809200000|2021-04-30 19:00:00|27875.5|27840.5|27875|27840|27875.5|27840.5|27875|27840|2
1619809500000|2021-04-30 19:05:00|27875.5|27840.5|27868|27848|27875.5|27848|27867.5|27840.5|3
1619810100000|2021-04-30 19:15:00|27872.5|27852.5|27880|27845|27885.5|27852.5|27872.5|27843|10
1619810400000|2021-04-30 19:20:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1619810700000|2021-04-30 19:25:00|27883|27848|27877.5|27842.5|27883|27848|27877.5|27842.5|4
1619811000000|2021-04-30 19:30:00|27878|27843|27875.5|27840.5|27878|27843|27875|27840|7
1619811300000|2021-04-30 19:35:00|27880|27845|27880|27845|27885.5|27850.5|27877.5|27842.5|11
1619811600000|2021-04-30 19:40:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1619811900000|2021-04-30 19:45:00|27875|27840|27875|27840|27875.5|27840.5|27875|27840|5
1619812200000|2021-04-30 19:50:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|1
1619812500000|2021-04-30 19:55:00|27875|27840|27878|27843|27878|27843|27872.5|27837.5|7
1620005400000|2021-05-03 01:30:00|27882.8|27847.8|27877.5|27857.5|27883.8|27857.5|27873.8|27847.8|17
1620005700000|2021-05-03 01:35:00|27878.5|27858.5|27869|27849|27879.5|27859.5|27868.5|27848.5|9
1620006000000|2021-05-03 01:40:00|27870.5|27850.5|27872.8|27852.8|27875|27855|27870.5|27850.5|9
1620006300000|2021-05-03 01:45:00|27873.3|27853.3|27873.3|27853.3|27883.3|27857.5|27872.5|27847.5|36
1620006600000|2021-05-03 01:50:00|27874.4|27854.4|27877.5|27857.5|27883.3|27858|27874|27847.5|21
1620006900000|2021-05-03 01:55:00|27878|27858|27877.1|27857.1|27879|27859|27877|27857|19
1620007200000|2021-05-03 02:00:00|27877|27857|27872.5|27852.5|27877|27857|27871.6|27851.6|17
1620007500000|2021-05-03 02:05:00|27873|27853|27878.3|27843.3|27878.3|27853.5|27867|27843.3|12
1620007800000|2021-05-03 02:10:00|27877.8|27842.8|27873|27853|27878.3|27854.5|27872.5|27842.8|11
1620008100000|2021-05-03 02:15:00|27873.5|27853.5|27877.5|27857.5|27878.5|27858.5|27873.5|27853.5|12
1620008400000|2021-05-03 02:20:00|27878|27858|27888|27868|27891|27871|27877.5|27857.5|23
1620008700000|2021-05-03 02:25:00|27887.5|27867.5|27882.5|27862.5|27887.5|27867.5|27882.5|27862.5|12
1620009000000|2021-05-03 02:30:00|27883|27863|27897.5|27877.5|27903.8|27879|27883|27863|48
1620009300000|2021-05-03 02:35:00|27896.6|27876.6|27902.8|27882.8|27909.5|27889.5|27896.6|27876.6|32
1620009600000|2021-05-03 02:40:00|27907.5|27872.5|27903.5|27883.5|27908.5|27884.5|27899.5|27872.5|32
1620009900000|2021-05-03 02:45:00|27902.5|27882.5|27892.4|27872.4|27902.5|27882.5|27887|27867|46
1620010200000|2021-05-03 02:50:00|27888.8|27868.8|27898.3|27863.3|27898.8|27872.2|27887.5|27862.5|21
1620010500000|2021-05-03 02:55:00|27892.8|27872.8|27884|27864|27892.8|27872.8|27883.5|27863.5|20
1620010800000|2021-05-03 03:00:00|27883.3|27863.3|27879|27859|27884|27864|27878.5|27858.5|26
1620011100000|2021-05-03 03:05:00|27878.5|27858.5|27878.5|27858.5|27879|27859|27878.5|27858.5|3
1620011400000|2021-05-03 03:10:00|27877.5|27857.5|27872|27852|27883.3|27857.5|27872|27846.8|15
1620011700000|2021-05-03 03:15:00|27872.5|27852.5|27872.3|27837.3|27874|27852.5|27871|27837.3|12
1620012000000|2021-05-03 03:20:00|27872.5|27837.5|27867.5|27847.5|27872.5|27847.5|27867.5|27837.5|2
1620012300000|2021-05-03 03:25:00|27867.8|27847.8|27877.5|27842.5|27878|27852.5|27867.8|27842.5|14
1620012600000|2021-05-03 03:30:00|27877.8|27842.8|27882.5|27847.5|27882.5|27858|27872.5|27842.8|11
1620012900000|2021-05-03 03:35:00|27882.3|27847.3|27877.5|27842.5|27882.3|27852.5|27862.5|27834.5|16
1620013200000|2021-05-03 03:40:00|27877.8|27842.8|27882.3|27847.3|27882.3|27847.3|27877.8|27842.8|2
1620013800000|2021-05-03 03:50:00|27882|27847|27882.3|27847.3|27882.3|27857.5|27872.5|27846.5|7
1620015300000|2021-05-03 04:15:00|27877|27857|27877.5|27857.5|27877.5|27857.5|27877|27857|2
1620015600000|2021-05-03 04:20:00|27877|27857|27877|27857|27877|27857|27877|27857|1
1620015900000|2021-05-03 04:25:00|27874.5|27854.5|27882.5|27847.5|27882.5|27854.5|27874.5|27847.5|2
1620016200000|2021-05-03 04:30:00|27882.3|27847.3|27881.8|27846.8|27882.3|27847.3|27881.8|27846.8|2
1620017100000|2021-05-03 04:45:00|27877.5|27857.5|27877|27857|27877.5|27857.5|27877|27857|4
1620017400000|2021-05-03 04:50:00|27877.5|27857.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1620017700000|2021-05-03 04:55:00|27878|27858|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|4
1620018000000|2021-05-03 05:00:00|27878|27858|27878.5|27858.5|27878.5|27858.5|27878|27858|2
1620018300000|2021-05-03 05:05:00|27878|27858|27882.5|27847.5|27883.8|27858.5|27877|27847.5|11
1620018600000|2021-05-03 05:10:00|27882.8|27847.8|27882.8|27847.8|27882.8|27847.8|27882.5|27847.5|3
1620018900000|2021-05-03 05:15:00|27883.3|27848.3|27882.5|27862.5|27883.3|27862.5|27877.2|27848.3|6
1620019200000|2021-05-03 05:20:00|27883|27863|27883.5|27863.5|27883.5|27863.5|27883|27863|2
1620019500000|2021-05-03 05:25:00|27884|27864|27884|27864|27884|27864|27884|27864|1
1620019800000|2021-05-03 05:30:00|27883.5|27863.5|27883|27863|27884|27864|27883|27863|4
1620020100000|2021-05-03 05:35:00|27883.5|27863.5|27882.5|27862.5|27885|27865|27882.5|27862.5|6
1620020400000|2021-05-03 05:40:00|27880.8|27860.8|27877.5|27857.5|27888.3|27862.5|27877.5|27852.5|9
1620020700000|2021-05-03 05:45:00|27876.6|27856.6|27882.5|27847.5|27882.8|27857.5|27876.6|27847.5|5
1620021300000|2021-05-03 05:55:00|27882.8|27847.8|27886.3|27866.3|27893.3|27867.5|27876.8|27847.8|19
1620021600000|2021-05-03 06:00:00|27892.5|27857.5|27897.3|27862.3|27897.3|27862.3|27892.5|27857.5|5
1620021900000|2021-05-03 06:05:00|27897.8|27862.8|27888.8|27868.8|27910|27878|27887|27862.8|24
1620022200000|2021-05-03 06:10:00|27887.5|27867.5|27886.7|27866.7|27896.8|27872.5|27880.2|27846.7|18
1620022500000|2021-05-03 06:15:00|27886.2|27866.2|27883.8|27863.8|27891.7|27871.7|27883.8|27863.8|16
1620022800000|2021-05-03 06:20:00|27891.8|27856.8|27881|27861|27891.8|27863.3|27880.5|27856.8|10
1620023100000|2021-05-03 06:25:00|27881.5|27861.5|27877.5|27857.5|27882|27862|27877.5|27857.5|14
1620023400000|2021-05-03 06:30:00|27878|27858|27888.3|27853.3|27888.3|27862.5|27878|27853.3|5
1620023700000|2021-05-03 06:35:00|27887.8|27852.8|27882.9|27862.9|27890.1|27862.9|27882.9|27852.8|5
1620024000000|2021-05-03 06:40:00|27882.5|27862.5|27877.5|27857.5|27882.9|27862.9|27877.5|27857.5|3
1620024300000|2021-05-03 06:45:00|27878|27858|27880.5|27845.5|27883.5|27858|27872.8|27845.5|27
1620024600000|2021-05-03 06:50:00|27881|27846|27879|27859|27887.8|27860.5|27872.8|27845|18
1620024900000|2021-05-03 06:55:00|27877.5|27857.5|27876|27856|27877.5|27857.5|27872.8|27852.8|19
1620025200000|2021-05-03 07:00:00|27875.5|27855.5|27884.6|27849.6|27884.6|27855.5|27873.5|27844.9|10
1620025500000|2021-05-03 07:05:00|27884.5|27849.5|27877|27857|27884.5|27857.5|27876|27849.5|8
1620025800000|2021-05-03 07:10:00|27872|27852|27864.3|27844.3|27872|27852|27861.7|27841.7|14
1620026100000|2021-05-03 07:15:00|27865.9|27845.9|27862.5|27842.5|27865.9|27845.9|27861.5|27841.5|13
1620026400000|2021-05-03 07:20:00|27863.5|27843.5|27867.6|27847.6|27867.6|27847.6|27863.5|27843.5|3
1620026700000|2021-05-03 07:25:00|27867.5|27847.5|27876|27856|27876.7|27856.7|27866.6|27846.6|13
1620027000000|2021-05-03 07:30:00|27874|27854|27882.3|27847.3|27882.3|27854.5|27874|27846.8|6
1620027600000|2021-05-03 07:40:00|27877.2|27857.2|27875.5|27855.5|27877.5|27857.5|27875|27855|6
1620027900000|2021-05-03 07:45:00|27877|27842|27868.3|27848.3|27882|27852.8|27868.3|27842|16
1620028200000|2021-05-03 07:50:00|27867.5|27847.5|27866.7|27846.7|27867.5|27847.5|27866|27846|8
1620028500000|2021-05-03 07:55:00|27867.2|27847.2|27869.5|27834.5|27870.5|27847.2|27859|27834.5|10
1620028800000|2021-05-03 08:00:00|27869.7|27834.7|27867.5|27847.5|27872.8|27848.5|27862.4|27834.7|13
1620029100000|2021-05-03 08:05:00|27869|27849|27868|27848|27869|27849|27867.5|27847.5|5
1620030300000|2021-05-03 08:25:00|27868.6|27848.6|27871.2|27851.2|27871.3|27851.3|27866.2|27846.2|7
1620030600000|2021-05-03 08:30:00|27870.2|27850.2|27865.3|27845.3|27870.2|27850.2|27865.3|27845.3|5
1620030900000|2021-05-03 08:35:00|27863.8|27843.8|27868.3|27833.3|27868.3|27843.8|27860.5|27833.3|6
1620031200000|2021-05-03 08:40:00|27861.8|27841.8|27867.2|27847.2|27867.2|27847.2|27861.8|27841.8|2
1620031500000|2021-05-03 08:45:00|27867.3|27847.3|27868|27848|27868|27848|27867.2|27847.2|15
1620031800000|2021-05-03 08:50:00|27867.4|27847.4|27872.5|27837.5|27873.2|27847.4|27862.5|27834.8|11
1620032100000|2021-05-03 08:55:00|27872|27837|27872.5|27837.5|27873.3|27838.3|27872|27837|5
1620032400000|2021-05-03 09:00:00|27873.3|27838.3|27868.5|27848.5|27876.5|27848.5|27866.8|27837.5|13
1620032700000|2021-05-03 09:05:00|27869|27849|27867.4|27847.4|27869|27849|27867.4|27847.4|3
1620033000000|2021-05-03 09:10:00|27866.2|27846.2|27867.5|27832.5|27872.5|27846.2|27862.4|27832.5|4
1620033300000|2021-05-03 09:15:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1620033900000|2021-05-03 09:25:00|27865.5|27830.5|27873|27838|27873|27838|27865.5|27830.5|6
1620034200000|2021-05-03 09:30:00|27873.5|27838.5|27875.5|27840.5|27876|27841|27873|27838|7
1620034500000|2021-05-03 09:35:00|27876|27841|27878|27843|27878|27843|27876|27841|3
1620034800000|2021-05-03 09:40:00|27878.5|27843.5|27881.5|27846.5|27886|27851|27878.5|27843.5|7
1620035100000|2021-05-03 09:45:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1620035400000|2021-05-03 09:50:00|27883.5|27848.5|27885|27850|27886|27851|27882|27847|6
1620035700000|2021-05-03 09:55:00|27885.5|27850.5|27886.5|27851.5|27890.5|27855.5|27885.5|27850.5|14
1620036000000|2021-05-03 10:00:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1620036300000|2021-05-03 10:05:00|27885.5|27850.5|27885.5|27850.5|27886|27851|27885.5|27850.5|3
1620036900000|2021-05-03 10:15:00|27885|27850|27885.5|27850.5|27885.5|27850.5|27885|27850|4
1620037200000|2021-05-03 10:20:00|27886|27851|27886|27851|27886|27851|27886|27851|1
1620037500000|2021-05-03 10:25:00|27885.5|27850.5|27884.5|27849.5|27885.5|27850.5|27884.5|27849.5|2
1620038400000|2021-05-03 10:40:00|27886.5|27851.5|27884.5|27849.5|27886.5|27851.5|27884.5|27849.5|2
1620038700000|2021-05-03 10:45:00|27884|27849|27884.5|27849.5|27884.5|27849.5|27884|27849|2
1620039300000|2021-05-03 10:55:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1620039600000|2021-05-03 11:00:00|27883|27848|27883|27848|27883|27848|27882.5|27847.5|3
1620040500000|2021-05-03 11:15:00|27884.5|27849.5|27886.5|27851.5|27886.5|27851.5|27884.5|27849.5|2
1620041400000|2021-05-03 11:30:00|27885.2|27850.2|27885.2|27850.2|27885.2|27850.2|27885.2|27850.2|1
1620042300000|2021-05-03 11:45:00|27885.7|27850.7|27867.5|27832.5|27885.7|27850.7|27867.5|27832.5|11
1620042600000|2021-05-03 11:50:00|27871.5|27836.5|27872.5|27837.5|27877.5|27842.5|27871.5|27836.5|4
1620042900000|2021-05-03 11:55:00|27870|27835|27874.9|27839.9|27874.9|27839.9|27869.9|27834.9|5
1620043200000|2021-05-03 12:00:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1620043800000|2021-05-03 12:10:00|27873|27838|27874.9|27839.9|27874.9|27839.9|27873|27838|2
1620044400000|2021-05-03 12:20:00|27875.2|27840.2|27874.5|27839.5|27875.2|27840.2|27873.5|27838.5|7
1620045000000|2021-05-03 12:30:00|27877.5|27842.5|27877.1|27842.1|27877.6|27842.6|27875.7|27840.7|5
1620046500000|2021-05-03 12:55:00|27881.6|27846.6|27881.6|27846.6|27881.6|27846.6|27881.6|27846.6|1
1620046800000|2021-05-03 13:00:00|27881.7|27846.7|27875.6|27840.6|27881.7|27846.7|27875.6|27840.6|4
1620047100000|2021-05-03 13:05:00|27880.6|27845.6|27880.6|27845.6|27880.6|27845.6|27880.6|27845.6|1
1620047700000|2021-05-03 13:15:00|27882.5|27847.5|27875.3|27840.3|27885|27850|27875.3|27840.3|6
1620048000000|2021-05-03 13:20:00|27873|27838|27873|27838|27873|27838|27873|27838|1
1620048600000|2021-05-03 13:30:00|27875|27840|27875|27840|27877.5|27842.5|27870.3|27835.3|4
1620048900000|2021-05-03 13:35:00|27875.3|27840.3|27875.3|27840.3|27875.3|27840.3|27875.3|27840.3|1
1620049200000|2021-05-03 13:40:00|27875|27840|27872.5|27837.5|27875.5|27840.5|27872.5|27837.5|3
1620050100000|2021-05-03 13:55:00|27877.5|27842.5|27878.5|27843.5|27880.5|27845.5|27877.5|27842.5|5
1620050400000|2021-05-03 14:00:00|27878|27843|27877.5|27842.5|27878|27843|27875|27840|5
1620050700000|2021-05-03 14:05:00|27875.8|27840.8|27877.5|27842.5|27877.5|27842.5|27875.8|27840.8|2
1620051300000|2021-05-03 14:15:00|27875.8|27840.8|27862.5|27827.5|27875.8|27840.8|27862|27827|14
1620051600000|2021-05-03 14:20:00|27865|27830|27865|27830|27865|27830|27865|27830|1
1620051900000|2021-05-03 14:25:00|27863.9|27828.9|27865|27830|27866.3|27831.3|27862.5|27827.5|6
1620052200000|2021-05-03 14:30:00|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|1
1620052500000|2021-05-03 14:35:00|27863|27828|27864.5|27829.5|27864.5|27829.5|27860.8|27825.8|6
1620052800000|2021-05-03 14:40:00|27865|27830|27865.3|27830.3|27865.3|27830.3|27865|27830|2
1620053100000|2021-05-03 14:45:00|27865.8|27830.8|27864.5|27829.5|27865.8|27830.8|27864.5|27829.5|3
1620053400000|2021-05-03 14:50:00|27863.5|27828.5|27862.5|27827.5|27863.5|27835.4|27854.8|27826.3|7
1620054300000|2021-05-03 15:05:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1620054600000|2021-05-03 15:10:00|27863|27828|27866.5|27831.5|27866.5|27831.5|27863|27828|9
1620054900000|2021-05-03 15:15:00|27867|27832|27867|27832|27867|27832|27867|27832|1
1620055200000|2021-05-03 15:20:00|27867.5|27832.5|27867.5|27832.5|27867.5|27832.5|27867.5|27832.5|1
1620055500000|2021-05-03 15:25:00|27867|27832|27867.5|27832.5|27867.5|27832.5|27867|27832|2
1620056400000|2021-05-03 15:40:00|27865|27830|27862.5|27827.5|27865|27830|27862.5|27827.5|2
1620057000000|2021-05-03 15:50:00|27864.8|27829.8|27866.3|27831.3|27866.3|27831.3|27864.8|27829.8|2
1620057300000|2021-05-03 15:55:00|27865|27830|27868|27833|27868|27833|27864.8|27829.8|6
1620057600000|2021-05-03 16:00:00|27867|27832|27866|27831|27867|27832|27866|27831|2
1620059100000|2021-05-03 16:25:00|27865.3|27830.3|27866.5|27831.5|27866.5|27831.5|27864.5|27829.5|7
1620059400000|2021-05-03 16:30:00|27866.9|27831.9|27866.3|27831.3|27866.9|27831.9|27866.3|27831.3|3
1620060000000|2021-05-03 16:40:00|27865.8|27830.8|27865|27830|27865.8|27830.8|27864|27829|4
1620060600000|2021-05-03 16:50:00|27864.5|27829.5|27865|27830|27866.3|27831.3|27864.5|27829.5|5
1620061800000|2021-05-03 17:10:00|27864.1|27829.1|27864.1|27829.1|27864.1|27829.1|27864.1|27829.1|1
1620062100000|2021-05-03 17:15:00|27863.6|27828.6|27863.5|27828.5|27863.6|27828.6|27863.5|27828.5|2
1620063600000|2021-05-03 17:40:00|27861.5|27826.5|27858.5|27823.5|27861.5|27826.5|27858.5|27823.5|8
1620063900000|2021-05-03 17:45:00|27859.1|27824.1|27859.1|27824.1|27859.1|27824.1|27859.1|27824.1|1
1620065400000|2021-05-03 18:10:00|27858.6|27823.6|27859.1|27824.1|27859.1|27824.1|27858|27823|4
1620067500000|2021-05-03 18:45:00|27856.7|27821.7|27853.6|27818.6|27856.7|27821.7|27853.6|27818.6|8
1620067800000|2021-05-03 18:50:00|27854.3|27819.3|27853.6|27818.6|27854.3|27819.3|27853.6|27818.6|2
1620068400000|2021-05-03 19:00:00|27853.8|27818.8|27855|27820|27855|27820|27853.8|27818.8|2
1620068700000|2021-05-03 19:05:00|27856.3|27821.3|27855|27820|27856.3|27821.3|27855|27820|2
1620069300000|2021-05-03 19:15:00|27855.3|27820.3|27855|27820|27855.3|27820.3|27855|27820|10
1620069600000|2021-05-03 19:20:00|27855.3|27820.3|27855|27820|27855.8|27820.8|27855|27820|3
1620069900000|2021-05-03 19:25:00|27855.3|27820.3|27856.5|27821.5|27859.3|27824.3|27855|27820|9
1620070200000|2021-05-03 19:30:00|27857|27822|27856.5|27821.5|27857|27822|27856.5|27821.5|2
1620071400000|2021-05-03 19:50:00|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|1
1620071700000|2021-05-03 19:55:00|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|1
1620091800000|2021-05-04 01:30:00|27842.5|27822.5|27841.7|27821.7|27852.5|27826.7|27840|27817|22
1620092100000|2021-05-04 01:35:00|27842.2|27822.2|27834|27814|27842.2|27822.2|27832.5|27812.5|18
1620092400000|2021-05-04 01:40:00|27834.5|27814.5|27837.5|27817.5|27837.5|27817.5|27834.5|27814.5|3
1620092700000|2021-05-04 01:45:00|27838|27818|27837.8|27817.8|27841.5|27821.5|27837|27817|26
1620093000000|2021-05-04 01:50:00|27835.5|27815.5|27842.8|27807.8|27842.8|27815.5|27835|27807.5|5
1620093300000|2021-05-04 01:55:00|27843.8|27808.8|27837.5|27817.5|27843.8|27819|27832.8|27805.3|15
1620093600000|2021-05-04 02:00:00|27838.5|27818.5|27837.5|27817.5|27839|27819|27837.5|27817.5|9
1620093900000|2021-05-04 02:05:00|27837|27817|27830|27810|27837|27817|27824.5|27804.5|34
1620094200000|2021-05-04 02:10:00|27830.5|27810.5|27827.8|27807.8|27838.3|27812.2|27827.8|27802.5|9
1620094500000|2021-05-04 02:15:00|27830.5|27810.5|27833.5|27813.5|27837.5|27817.5|27827.8|27801.3|25
1620094800000|2021-05-04 02:20:00|27833|27813|27832|27812|27833|27813|27829.5|27809.5|16
1620095100000|2021-05-04 02:25:00|27836.2|27816.2|27836.2|27816.2|27843.5|27816.7|27833.8|27808.5|19
1620095400000|2021-05-04 02:30:00|27836.5|27816.5|27839.5|27819.5|27841.5|27821.5|27836.5|27816.5|18
1620095700000|2021-05-04 02:35:00|27841.7|27821.7|27851.5|27831.5|27852|27832|27841.7|27821.7|22
1620096000000|2021-05-04 02:40:00|27852.5|27832.5|27853|27833|27853|27833|27851.5|27831.5|4
1620096300000|2021-05-04 02:45:00|27852|27832|27862|27842|27867.5|27847.5|27852|27830|34
1620096600000|2021-05-04 02:50:00|27861.5|27841.5|27859.5|27839.5|27862|27842|27857.5|27837.5|34
1620096900000|2021-05-04 02:55:00|27867.5|27832.5|27867.8|27832.8|27868.5|27839.4|27857.8|27832.3|14
1620097200000|2021-05-04 03:00:00|27868.3|27833.3|27858.3|27838.3|27868.3|27841.2|27857.3|27831.3|19
1620097500000|2021-05-04 03:05:00|27857.8|27837.8|27862.2|27842.2|27867.5|27842.2|27857.8|27832|9
1620097800000|2021-05-04 03:10:00|27861.7|27841.7|27862|27842|27862|27842|27861|27841|9
1620098100000|2021-05-04 03:15:00|27862.5|27842.5|27863.5|27843.5|27865.5|27845.5|27862.5|27842.5|12
1620098400000|2021-05-04 03:20:00|27863|27843|27872.5|27852.5|27872.5|27852.5|27863|27843|7
1620098700000|2021-05-04 03:25:00|27871.2|27851.2|27865.7|27845.7|27872.5|27852.5|27864.6|27844.6|20
1620099000000|2021-05-04 03:30:00|27864|27844|27858.8|27838.8|27865|27845|27857|27837|13
1620099300000|2021-05-04 03:35:00|27859|27839|27859.5|27839.5|27859.5|27839.5|27859|27839|2
1620099600000|2021-05-04 03:40:00|27858.4|27838.4|27857|27837|27866.8|27839.5|27857|27831.8|4
1620099900000|2021-05-04 03:45:00|27858|27838|27858.5|27838.5|27861.7|27841.7|27857|27837|16
1620100200000|2021-05-04 03:50:00|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|1
1620100500000|2021-05-04 03:55:00|27862|27842|27860|27840|27862|27842|27860|27840|5
1620100800000|2021-05-04 04:00:00|27860.5|27840.5|27861.5|27841.5|27861.5|27841.5|27860.5|27840.5|2
1620101100000|2021-05-04 04:05:00|27860|27840|27859.5|27839.5|27860|27840|27857.5|27837.5|6
1620101700000|2021-05-04 04:15:00|27860|27840|27861.5|27841.5|27869.5|27841.5|27860|27834.5|3
1620102000000|2021-05-04 04:20:00|27862|27842|27862.5|27842.5|27862.5|27842.5|27862|27842|2
1620102300000|2021-05-04 04:25:00|27863|27843|27865|27845|27865|27845|27862.6|27842.6|7
1620102600000|2021-05-04 04:30:00|27863.1|27843.1|27863.8|27843.8|27866.3|27846.3|27862.5|27842.5|17
1620102900000|2021-05-04 04:35:00|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|1
1620103200000|2021-05-04 04:40:00|27863|27843|27863.3|27843.3|27863.3|27843.3|27863|27843|2
1620103500000|2021-05-04 04:45:00|27863|27843|27867.8|27832.8|27867.8|27843|27860|27832.5|8
1620105000000|2021-05-04 05:10:00|27862.2|27842.2|27862.8|27842.8|27870.7|27846.7|27862.2|27835.7|10
1620105900000|2021-05-04 05:25:00|27863.3|27843.3|27872|27837|27872|27847.2|27862.8|27837|11
1620106200000|2021-05-04 05:30:00|27872.5|27837.5|27872.3|27837.3|27872.5|27837.5|27872.3|27837.3|2
1620106500000|2021-05-04 05:35:00|27872.5|27837.5|27866.3|27846.3|27873.8|27847.2|27866.3|27837.5|6
1620108000000|2021-05-04 06:00:00|27867.2|27847.2|27874|27854|27874|27854|27866.3|27846.3|23
1620108600000|2021-05-04 06:10:00|27875|27855|27876|27856|27879|27859|27873.8|27853.8|13
1620108900000|2021-05-04 06:15:00|27875.5|27855.5|27883.3|27848.3|27883.3|27858|27871.8|27848.3|17
1620109200000|2021-05-04 06:20:00|27877.2|27857.2|27881|27861|27881|27861|27874.3|27854.3|63
1620109500000|2021-05-04 06:25:00|27880.5|27860.5|27879.5|27859.5|27881|27861|27879.5|27859.5|13
1620109800000|2021-05-04 06:30:00|27880.5|27860.5|27885.5|27865.5|27885.7|27865.7|27879.5|27859.5|29
1620110100000|2021-05-04 06:35:00|27885|27865|27884.3|27864.3|27888.5|27868.5|27883.1|27863.1|39
1620110400000|2021-05-04 06:40:00|27883.8|27863.8|27883.8|27863.8|27885.8|27865.8|27883.3|27863.3|12
1620110700000|2021-05-04 06:45:00|27884.5|27864.5|27883|27863|27884.5|27864.5|27882.1|27862.1|11
1620111000000|2021-05-04 06:50:00|27883.5|27863.5|27887.4|27867.4|27893.8|27868|27883.5|27857.5|30
1620111300000|2021-05-04 06:55:00|27887.5|27867.5|27887.5|27867.5|27892.5|27868.5|27882.5|27857.5|21
1620111600000|2021-05-04 07:00:00|27888|27868|27887.2|27867.2|27892.5|27868|27881.6|27856.6|23
1620111900000|2021-05-04 07:05:00|27886.7|27866.7|27882|27862|27887.2|27867.2|27882|27862|14
1620112200000|2021-05-04 07:10:00|27882.5|27862.5|27892.3|27857.3|27892.3|27864|27882.5|27856.8|6
1620112500000|2021-05-04 07:15:00|27886.7|27866.7|27887.5|27867.5|27897.8|27871.3|27882.8|27861.3|26
1620112800000|2021-05-04 07:20:00|27883.3|27863.3|27882.5|27862.5|27892.5|27867.5|27882.5|27857.3|17
1620113100000|2021-05-04 07:25:00|27883|27863|27888.5|27868.5|27889.5|27869.5|27883|27863|14
1620113400000|2021-05-04 07:30:00|27887.5|27867.5|27893|27873|27903.3|27878.1|27887.5|27867.5|19
1620113700000|2021-05-04 07:35:00|27895.5|27875.5|27897.5|27877.5|27903.3|27878.5|27893.3|27868.3|18
1620114000000|2021-05-04 07:40:00|27895|27875|27893|27873|27898|27878|27892.1|27872.1|11
1620114300000|2021-05-04 07:45:00|27888.3|27868.3|27888|27868|27889|27869|27888|27868|6
1620114600000|2021-05-04 07:50:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1620114900000|2021-05-04 07:55:00|27888.5|27868.5|27888|27868|27889|27869|27887.4|27867.4|8
1620115500000|2021-05-04 08:05:00|27887.4|27867.4|27888|27868|27888|27868|27886.5|27866.5|4
1620115800000|2021-05-04 08:10:00|27888.8|27868.8|27888|27868|27889.8|27869.8|27888|27868|7
1620116100000|2021-05-04 08:15:00|27887.2|27867.2|27880.1|27860.1|27887.4|27867.4|27876.8|27856.8|33
1620116400000|2021-05-04 08:20:00|27886.1|27851.1|27876.8|27856.8|27886.1|27859.1|27875.3|27851.1|9
1620116700000|2021-05-04 08:25:00|27876.3|27856.3|27876.8|27856.8|27876.8|27856.8|27876.3|27856.3|6
1620117000000|2021-05-04 08:30:00|27876.9|27856.9|27876.9|27856.9|27876.9|27856.9|27876.9|27856.9|1
1620117300000|2021-05-04 08:35:00|27877.4|27857.4|27879.7|27859.7|27879.7|27859.7|27877.4|27857.4|4
1620117600000|2021-05-04 08:40:00|27879|27859|27879|27859|27879|27859|27877|27857|4
1620117900000|2021-05-04 08:45:00|27884|27864|27884|27864|27884.2|27864.2|27879|27859|12
1620118200000|2021-05-04 08:50:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27879.8|27859.8|3
1620118500000|2021-05-04 08:55:00|27884|27864|27884.3|27864.3|27888|27868|27883.5|27863.5|13
1620118800000|2021-05-04 09:00:00|27883.8|27863.8|27886.8|27866.8|27887.5|27867.5|27883.8|27863.8|11
1620119100000|2021-05-04 09:05:00|27886.3|27866.3|27883.9|27863.9|27886.3|27866.3|27883.9|27863.9|2
1620119400000|2021-05-04 09:10:00|27882.9|27862.9|27879|27859|27882.9|27862.9|27878.5|27858.5|6
1620119700000|2021-05-04 09:15:00|27879.5|27859.5|27881.3|27861.3|27883.7|27863.7|27879.5|27859.5|7
1620121200000|2021-05-04 09:40:00|27882.7|27862.7|27880.7|27860.7|27882.7|27862.7|27880.4|27860.4|6
1620121500000|2021-05-04 09:45:00|27881.3|27861.3|27881.3|27861.3|27881.3|27861.3|27881.3|27861.3|1
1620121800000|2021-05-04 09:50:00|27880.7|27860.7|27880.7|27860.7|27880.7|27860.7|27880.7|27860.7|1
1620122100000|2021-05-04 09:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1620122700000|2021-05-04 10:05:00|27882.5|27862.5|27881|27861|27882.7|27862.7|27881|27861|7
1620123600000|2021-05-04 10:20:00|27880.7|27860.7|27881|27861|27881|27861|27880.7|27860.7|2
1620123900000|2021-05-04 10:25:00|27877.7|27857.7|27880.5|27860.5|27881|27861|27877.7|27857.7|4
1620124200000|2021-05-04 10:30:00|27881.5|27861.5|27882.7|27862.7|27882.7|27862.7|27881.1|27861.1|6
1620124500000|2021-05-04 10:35:00|27887.7|27867.7|27887.7|27867.7|27888.6|27868.6|27883|27863|12
1620124800000|2021-05-04 10:40:00|27887.4|27867.4|27888|27868|27888|27868|27887.3|27867.3|5
1620126000000|2021-05-04 11:00:00|27887.7|27867.7|27888|27868|27892.7|27872.7|27887.7|27867.7|13
1620126300000|2021-05-04 11:05:00|27888.2|27868.2|27890.8|27870.8|27892.5|27872.5|27888.2|27868.2|4
1620126600000|2021-05-04 11:10:00|27891.3|27871.3|27897.5|27877.5|27897.8|27877.8|27891.3|27871.3|20
1620127200000|2021-05-04 11:20:00|27893.8|27873.8|27893.8|27873.8|27893.9|27873.9|27893.8|27873.8|3
1620127500000|2021-05-04 11:25:00|27890.1|27870.1|27893|27873|27895.8|27875.8|27888.6|27868.6|8
1620127800000|2021-05-04 11:30:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1620128100000|2021-05-04 11:35:00|27895.3|27875.3|27895.3|27875.3|27902.8|27875.3|27893|27864.5|7
1620128400000|2021-05-04 11:40:00|27893.9|27873.9|27895.3|27875.3|27895.3|27875.3|27892.3|27872.3|4
1620128700000|2021-05-04 11:45:00|27896.3|27876.3|27896.3|27876.3|27896.3|27876.3|27896.3|27876.3|1
1620129000000|2021-05-04 11:50:00|27899|27879|27896.3|27876.3|27899|27879|27896.3|27876.3|2
1620129900000|2021-05-04 12:05:00|27899|27879|27899|27879|27899|27879|27898.3|27878.3|3
1620130200000|2021-05-04 12:10:00|27901|27881|27909.4|27889.4|27909.4|27889.4|27899|27879|15
1620130500000|2021-05-04 12:15:00|27908.9|27888.9|27909|27889|27909|27889|27908.5|27888.5|6
1620130800000|2021-05-04 12:20:00|27909.7|27889.7|27908|27888|27909.7|27889.7|27908|27888|3
1620131100000|2021-05-04 12:25:00|27908.5|27888.5|27913.5|27893.5|27917.3|27897.3|27908.5|27888.5|12
1620131400000|2021-05-04 12:30:00|27913.1|27893.1|27909.1|27889.1|27915|27895|27907.5|27887.5|44
1620131700000|2021-05-04 12:35:00|27908|27888|27911.8|27891.8|27911.8|27891.8|27908|27888|13
1620132000000|2021-05-04 12:40:00|27911.3|27891.3|27908.3|27888.3|27911.5|27891.5|27908.1|27888.1|9
1620132300000|2021-05-04 12:45:00|27908.8|27888.8|27908.5|27888.5|27909|27889|27908.5|27888.5|5
1620132600000|2021-05-04 12:50:00|27909|27889|27918.5|27898.5|27918.5|27898.5|27909|27889|5
1620132900000|2021-05-04 12:55:00|27918.4|27898.4|27913.5|27893.5|27918.4|27898.4|27913|27893|11
1620133200000|2021-05-04 13:00:00|27913|27893|27910.8|27890.8|27913|27893|27907.8|27887.8|8
1620133500000|2021-05-04 13:05:00|27911.3|27891.3|27913.5|27893.5|27913.5|27893.5|27911.3|27891.3|3
1620133800000|2021-05-04 13:10:00|27913|27893|27907.9|27887.9|27913|27893|27907.7|27887.7|4
1620134100000|2021-05-04 13:15:00|27907.8|27887.8|27907.7|27887.7|27907.8|27887.8|27907.7|27887.7|2
1620134400000|2021-05-04 13:20:00|27908.2|27888.2|27907.6|27887.6|27911|27891|27907.6|27887.6|6
1620134700000|2021-05-04 13:25:00|27908.1|27888.1|27909|27889|27909|27889|27907.6|27887.6|6
1620135000000|2021-05-04 13:30:00|27910|27890|27915.5|27895.5|27917|27897|27910|27890|17
1620135300000|2021-05-04 13:35:00|27916|27896|27913|27893|27916.5|27896.5|27910.5|27890.5|12
1620135600000|2021-05-04 13:40:00|27915.5|27895.5|27911|27891|27916|27896|27909.5|27889.5|20
1620135900000|2021-05-04 13:45:00|27919|27884|27919.6|27884.6|27919.6|27884.6|27919|27884|3
1620136200000|2021-05-04 13:50:00|27912.6|27892.6|27929|27894|27929|27904.5|27912.6|27889|31
1620136500000|2021-05-04 13:55:00|27929.1|27894.1|27921|27901|27929.6|27904|27920.5|27894.1|9
1620136800000|2021-05-04 14:00:00|27922|27902|27924.5|27904.5|27925|27905|27922|27902|14
1620137100000|2021-05-04 14:05:00|27925|27905|27923.9|27903.9|27925.5|27905.5|27923.4|27903.4|7
1620137400000|2021-05-04 14:10:00|27925.5|27905.5|27926|27906|27926|27906|27925|27905|4
1620137700000|2021-05-04 14:15:00|27928|27908|27928|27908|27929|27909|27928|27908|5
1620138300000|2021-05-04 14:25:00|27926.5|27906.5|27927|27907|27928|27908|27926.5|27906.5|3
1620138600000|2021-05-04 14:30:00|27928|27908|27928|27908|27928|27908|27927|27907|3
1620138900000|2021-05-04 14:35:00|27929|27909|27933.9|27913.9|27936.5|27916.5|27929|27909|10
1620139200000|2021-05-04 14:40:00|27934.9|27914.9|27944.1|27909.1|27944.1|27918.9|27933.5|27909|13
1620139500000|2021-05-04 14:45:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|1
1620139800000|2021-05-04 14:50:00|27936.5|27916.5|27936.5|27916.5|27939|27919|27933.9|27913.9|15
1620140100000|2021-05-04 14:55:00|27936|27916|27932.5|27912.5|27936|27916|27932.5|27912.5|9
1620140400000|2021-05-04 15:00:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1620140700000|2021-05-04 15:05:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1620141000000|2021-05-04 15:10:00|27930.5|27910.5|27955.6|27920.6|27956.1|27921.1|27930.5|27910.5|24
1620141300000|2021-05-04 15:15:00|27954.1|27919.1|27958.6|27923.6|27960.4|27925.4|27951.6|27916.6|15
1620141600000|2021-05-04 15:20:00|27959.5|27924.5|27959.1|27924.1|27959.5|27924.5|27959.1|27924.1|2
1620141900000|2021-05-04 15:25:00|27951.9|27916.9|27953.6|27918.6|27954.1|27919.1|27951.9|27916.9|3
1620142200000|2021-05-04 15:30:00|27952.1|27917.1|27947.5|27912.5|27952.1|27917.1|27947.5|27912.5|2
1620142500000|2021-05-04 15:35:00|27946.9|27911.9|27947.5|27912.5|27947.5|27919.4|27937.7|27911.9|4
1620142800000|2021-05-04 15:40:00|27942.5|27922.5|27937.5|27917.5|27942.5|27922.5|27937.5|27917.5|6
1620143100000|2021-05-04 15:45:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1620143400000|2021-05-04 15:50:00|27937.5|27917.5|27945|27910|27950|27917.5|27937.5|27910|7
1620144000000|2021-05-04 16:00:00|27943.1|27908.1|27940|27905|27943.1|27908.1|27940|27905|3
1620144300000|2021-05-04 16:05:00|27937.5|27902.5|27940|27905|27940|27905|27937.1|27902.1|3
1620144600000|2021-05-04 16:10:00|27937.5|27902.5|27937.1|27902.1|27937.5|27902.5|27937.1|27902.1|2
1620144900000|2021-05-04 16:15:00|27940|27905|27939|27904|27940|27905|27939|27904|2
1620145200000|2021-05-04 16:20:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1620147900000|2021-05-04 17:05:00|27938.6|27903.6|27938.6|27903.6|27938.6|27903.6|27938.6|27903.6|1
1620148500000|2021-05-04 17:15:00|27936.8|27901.8|27938.6|27903.6|27938.6|27903.6|27936.8|27901.8|2
1620148800000|2021-05-04 17:20:00|27936.4|27901.4|27927.5|27907.5|27936.4|27907.5|27927.5|27901.4|2
1620150300000|2021-05-04 17:45:00|27935|27915|27940|27905|27940|27915|27935|27905|2
1620151800000|2021-05-04 18:10:00|27937.5|27902.5|27927.5|27907.5|27937.5|27907.5|27927.5|27902.5|2
1620154200000|2021-05-04 18:50:00|27927|27907|27927.5|27907.5|27927.5|27907.5|27927|27907|2
1620154800000|2021-05-04 19:00:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1620155100000|2021-05-04 19:05:00|27926.5|27906.5|27927.5|27907.5|27927.5|27907.5|27926.5|27906.5|2
1620155400000|2021-05-04 19:10:00|27927|27907|27926.5|27906.5|27927|27907|27926.5|27906.5|2
1620156600000|2021-05-04 19:30:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1620157200000|2021-05-04 19:40:00|27926.5|27906.5|27927.5|27907.5|27927.5|27907.5|27926.5|27906.5|2
1620157500000|2021-05-04 19:45:00|27928.5|27908.5|27931.5|27911.5|27932.5|27912.5|27928.5|27908.5|4
1620157800000|2021-05-04 19:50:00|27930.5|27910.5|27927.5|27907.5|27931.5|27911.5|27927.5|27907.5|5
1620158100000|2021-05-04 19:55:00|27925.3|27905.3|27927.5|27907.5|27927.5|27907.5|27925|27905|4
1620178200000|2021-05-05 01:30:00|27902.2|27882.2|27897.5|27877.5|27902.5|27882.5|27892.5|27872.5|10
1620178500000|2021-05-05 01:35:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27897|27877|2
1620178800000|2021-05-05 01:40:00|27897|27877|27889.5|27869.5|27897|27877|27889.5|27869.5|24
1620179100000|2021-05-05 01:45:00|27890|27870|27886.8|27866.8|27890|27870|27882.5|27862.5|13
1620179700000|2021-05-05 01:55:00|27887.3|27867.3|27883.3|27863.3|27888.5|27868.5|27882.8|27862.8|28
1620180000000|2021-05-05 02:00:00|27882.8|27862.8|27877.5|27857.5|27882.8|27862.8|27877|27857|12
1620180300000|2021-05-05 02:05:00|27878.5|27858.5|27882|27862|27883.5|27863.5|27877.5|27857.5|12
1620180600000|2021-05-05 02:10:00|27882.5|27862.5|27882.5|27862.5|27883.5|27863.5|27882|27862|8
1620180900000|2021-05-05 02:15:00|27883.5|27863.5|27887|27867|27888|27868|27882.5|27862.5|14
1620181200000|2021-05-05 02:20:00|27887.5|27867.5|27892.5|27872.5|27893|27873|27887.5|27867.5|9
1620181500000|2021-05-05 02:25:00|27893|27873|27892.8|27872.8|27897|27877|27892.3|27872.3|23
1620181800000|2021-05-05 02:30:00|27893.3|27873.3|27892|27872|27893.3|27873.3|27891.6|27871.6|7
1620182100000|2021-05-05 02:35:00|27892.5|27872.5|27892|27872|27892.5|27872.5|27892|27872|2
1620182400000|2021-05-05 02:40:00|27892.5|27872.5|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|6
1620182700000|2021-05-05 02:45:00|27893.5|27873.5|27898|27878|27898|27878|27892.5|27872.5|7
1620183000000|2021-05-05 02:50:00|27898.5|27878.5|27902.4|27882.4|27902.5|27882.5|27897.8|27877.8|24
1620183300000|2021-05-05 02:55:00|27902.2|27882.2|27893|27873|27902.5|27882.5|27892.5|27872.5|26
1620183600000|2021-05-05 03:00:00|27896.7|27876.7|27896|27876|27896.7|27876.7|27891.6|27871.6|19
1620183900000|2021-05-05 03:05:00|27897.2|27877.2|27895.8|27875.8|27897.2|27877.2|27893.8|27873.8|6
1620184500000|2021-05-05 03:15:00|27896.3|27876.3|27897.2|27877.2|27897.3|27877.3|27895|27875|8
1620184800000|2021-05-05 03:20:00|27897.5|27877.5|27894|27874|27897.5|27877.5|27894|27874|6
1620185100000|2021-05-05 03:25:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|1
1620185400000|2021-05-05 03:30:00|27896.7|27876.7|27896.7|27876.7|27896.7|27876.7|27896.7|27876.7|1
1620185700000|2021-05-05 03:35:00|27897|27877|27896.5|27876.5|27898|27878|27896|27876|5
1620186000000|2021-05-05 03:40:00|27896|27876|27895.4|27875.4|27897.5|27877.5|27893.4|27873.4|12
1620186300000|2021-05-05 03:45:00|27893.3|27873.3|27895.8|27875.8|27895.8|27875.8|27893.3|27873.3|5
1620186600000|2021-05-05 03:50:00|27897.2|27877.2|27897.2|27877.2|27897.2|27877.2|27897.2|27877.2|1
1620186900000|2021-05-05 03:55:00|27897.3|27877.3|27897.2|27877.2|27897.3|27877.3|27894.4|27874.4|11
1620187200000|2021-05-05 04:00:00|27896.7|27876.7|27897.4|27877.4|27898.5|27878.5|27896.7|27876.7|3
1620187500000|2021-05-05 04:05:00|27898|27878|27900.8|27880.8|27901|27881|27898|27878|19
1620187800000|2021-05-05 04:10:00|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|1
1620189000000|2021-05-05 04:30:00|27907.5|27872.5|27906.8|27871.8|27907.5|27872.5|27906.8|27871.8|3
1620189300000|2021-05-05 04:35:00|27898.8|27878.8|27897.5|27877.5|27898.8|27878.8|27897.5|27877.5|3
1620189900000|2021-05-05 04:45:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1620190200000|2021-05-05 04:50:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1620190500000|2021-05-05 04:55:00|27898.8|27878.8|27901.7|27881.7|27901.7|27881.7|27898.8|27878.8|3
1620190800000|2021-05-05 05:00:00|27903|27883|27907.5|27887.5|27907.5|27887.5|27903|27883|13
1620191100000|2021-05-05 05:05:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1620191700000|2021-05-05 05:15:00|27909|27889|27907|27887|27909|27889|27907|27887|7
1620192000000|2021-05-05 05:20:00|27908|27888|27910|27890|27910|27890|27907|27887|9
1620192300000|2021-05-05 05:25:00|27909.8|27889.8|27910.5|27890.5|27910.5|27890.5|27907|27887|5
1620192600000|2021-05-05 05:30:00|27908|27888|27911.7|27891.7|27911.7|27891.7|27907|27887|9
1620192900000|2021-05-05 05:35:00|27912.5|27892.5|27912.6|27892.6|27913.5|27893.5|27912.5|27892.5|4
1620193200000|2021-05-05 05:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1620193500000|2021-05-05 05:45:00|27913.5|27893.5|27912.4|27892.4|27913.5|27893.5|27911.5|27891.5|7
1620193800000|2021-05-05 05:50:00|27911.9|27891.9|27912.4|27892.4|27912.4|27892.4|27907.2|27887.2|12
1620194100000|2021-05-05 05:55:00|27913|27893|27910.3|27890.3|27913.5|27893.5|27910.3|27890.3|7
1620194400000|2021-05-05 06:00:00|27908.3|27888.3|27907.5|27887.5|27915|27889.8|27902.5|27879.5|9
1620194700000|2021-05-05 06:05:00|27907.1|27887.1|27907.5|27887.5|27908.5|27888.5|27906|27886|17
1620195000000|2021-05-05 06:10:00|27902.5|27882.5|27906.6|27886.6|27907.5|27887.5|27902.5|27882.5|16
1620195300000|2021-05-05 06:15:00|27907.5|27887.5|27901.5|27881.5|27907.5|27887.5|27898.3|27878.3|22
1620195600000|2021-05-05 06:20:00|27902|27882|27903|27883|27907.5|27887.5|27902|27882|10
1620195900000|2021-05-05 06:25:00|27902.5|27882.5|27898.5|27878.5|27907|27887|27897.5|27877.5|13
1620196200000|2021-05-05 06:30:00|27900.5|27880.5|27902.4|27882.4|27905|27885|27898|27878|27
1620196500000|2021-05-05 06:35:00|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|1
1620196800000|2021-05-05 06:40:00|27903.4|27883.4|27903|27883|27904|27884|27903|27883|6
1620197100000|2021-05-05 06:45:00|27903.5|27883.5|27905.5|27885.5|27907.5|27887.5|27903|27883|13
1620197400000|2021-05-05 06:50:00|27905|27885|27908|27888|27908|27888|27905|27885|13
1620197700000|2021-05-05 06:55:00|27907.5|27887.5|27903|27883|27909|27889|27902|27882|23
1620198000000|2021-05-05 07:00:00|27903.3|27883.3|27905|27885|27912.5|27887.5|27902.5|27877.5|31
1620198300000|2021-05-05 07:05:00|27905.5|27885.5|27912.4|27892.4|27913|27893|27905.5|27885.5|17
1620198600000|2021-05-05 07:10:00|27913|27893|27912.5|27892.5|27914|27894|27908|27888|7
1620198900000|2021-05-05 07:15:00|27911|27891|27910.1|27890.1|27911.7|27891.7|27909|27889|13
1620199200000|2021-05-05 07:20:00|27912|27892|27914.6|27894.6|27915.5|27895.5|27910.1|27890.1|9
1620199500000|2021-05-05 07:25:00|27915.1|27895.1|27918.8|27898.8|27919.5|27899.5|27914.6|27894.6|9
1620200100000|2021-05-05 07:35:00|27918.5|27898.5|27921|27901|27923.9|27903.9|27918.5|27898.5|6
1620200400000|2021-05-05 07:40:00|27923.9|27903.9|27922.5|27902.5|27923.9|27903.9|27920.5|27900.5|12
1620201000000|2021-05-05 07:50:00|27921.5|27901.5|27917|27897|27922.5|27902.5|27916.4|27896.4|9
1620201300000|2021-05-05 07:55:00|27912|27892|27906.5|27886.5|27912|27892|27906.5|27886.5|11
1620201600000|2021-05-05 08:00:00|27907|27887|27907|27887|27907|27887|27902|27882|6
1620201900000|2021-05-05 08:05:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27907.5|27887.5|3
1620202200000|2021-05-05 08:10:00|27908|27888|27908|27888|27908.2|27888.2|27908|27888|3
1620202500000|2021-05-05 08:15:00|27908.5|27888.5|27913.5|27893.5|27914|27894|27908.5|27888.5|5
1620202800000|2021-05-05 08:20:00|27913|27893|27918|27898|27918.5|27898.5|27913|27893|8
1620203100000|2021-05-05 08:25:00|27919|27899|27927.5|27907.5|27927.5|27907.5|27919|27899|15
1620203400000|2021-05-05 08:30:00|27928|27908|27917.5|27897.5|27928|27908|27917.5|27897.5|13
1620203700000|2021-05-05 08:35:00|27915.5|27895.5|27915.8|27895.8|27917.4|27897.4|27915|27895|12
1620204000000|2021-05-05 08:40:00|27909|27889|27905.5|27885.5|27909|27889|27902.5|27882.5|15
1620204300000|2021-05-05 08:45:00|27905|27885|27907.4|27887.4|27907.4|27887.4|27905|27885|5
1620204600000|2021-05-05 08:50:00|27907.5|27887.5|27904.2|27884.2|27907.5|27887.5|27902.5|27882.5|9
1620204900000|2021-05-05 08:55:00|27900.4|27880.4|27896.7|27876.7|27900.9|27880.9|27895.7|27875.7|11
1620205200000|2021-05-05 09:00:00|27896.4|27876.4|27896.4|27876.4|27896.4|27876.4|27896.4|27876.4|1
1620205500000|2021-05-05 09:05:00|27901.4|27881.4|27901.4|27881.4|27901.5|27881.5|27901.4|27881.4|3
1620205800000|2021-05-05 09:10:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1620206100000|2021-05-05 09:15:00|27905.8|27885.8|27904.8|27884.8|27905.8|27885.8|27904.8|27884.8|3
1620206400000|2021-05-05 09:20:00|27901|27881|27901|27881|27901|27881|27901|27881|1
1620206700000|2021-05-05 09:25:00|27901.5|27881.5|27901.5|27881.5|27902|27882|27896.8|27876.8|14
1620207000000|2021-05-05 09:30:00|27900.5|27880.5|27897.3|27877.3|27900.5|27880.5|27895.5|27875.5|7
1620207300000|2021-05-05 09:35:00|27900.8|27880.8|27903|27883|27903|27883|27899.8|27879.8|4
1620207600000|2021-05-05 09:40:00|27910|27875|27909.5|27874.5|27910|27875|27909.5|27874.5|4
1620207900000|2021-05-05 09:45:00|27907|27872|27906.5|27871.5|27907|27872|27906.5|27871.5|2
1620208500000|2021-05-05 09:55:00|27907|27872|27900.5|27880.5|27908.8|27880.5|27899.5|27871.4|7
1620208800000|2021-05-05 10:00:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1620210000000|2021-05-05 10:20:00|27895.4|27875.4|27896|27876|27896|27876|27895.3|27875.3|3
1620211200000|2021-05-05 10:40:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1620211500000|2021-05-05 10:45:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1620211800000|2021-05-05 10:50:00|27893|27873|27891|27871|27893|27873|27891|27871|3
1620212100000|2021-05-05 10:55:00|27891.2|27871.2|27893.5|27873.5|27896.5|27876.5|27891.2|27871.2|7
1620212400000|2021-05-05 11:00:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|1
1620212700000|2021-05-05 11:05:00|27894.3|27874.3|27903.5|27868.5|27904.2|27874.3|27894.3|27868.5|3
1620213000000|2021-05-05 11:10:00|27904|27869|27904|27869|27904|27869|27904|27869|1
1620213600000|2021-05-05 11:20:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1620214500000|2021-05-05 11:35:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|1
1620215100000|2021-05-05 11:45:00|27899|27864|27893.3|27873.3|27899.5|27873.3|27893.3|27864|3
1620215400000|2021-05-05 11:50:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1620216000000|2021-05-05 12:00:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27892.5|27872.5|3
1620216600000|2021-05-05 12:10:00|27891.5|27871.5|27894|27859|27894|27871.5|27888|27859|8
1620216900000|2021-05-05 12:15:00|27887.5|27867.5|27888.3|27868.3|27898.5|27868.3|27887.3|27862.5|8
1620217200000|2021-05-05 12:20:00|27891|27871|27893.3|27873.3|27893.3|27873.3|27890.5|27870.5|5
1620217500000|2021-05-05 12:25:00|27894|27874|27898.3|27878.3|27898.5|27878.5|27894|27874|13
1620217800000|2021-05-05 12:30:00|27898.8|27878.8|27901.5|27881.5|27902|27882|27898.8|27878.8|4
1620218100000|2021-05-05 12:35:00|27906.2|27886.2|27906.2|27886.2|27906.2|27886.2|27906.2|27886.2|1
1620218400000|2021-05-05 12:40:00|27906|27886|27906.5|27886.5|27906.5|27886.5|27906|27886|2
1620218700000|2021-05-05 12:45:00|27906|27886|27906.2|27886.2|27906.2|27886.2|27906|27886|6
1620219000000|2021-05-05 12:50:00|27906|27886|27906.2|27886.2|27906.7|27886.7|27901|27881|12
1620219600000|2021-05-05 13:00:00|27906.4|27886.4|27909|27874|27909|27887|27901|27873.5|16
1620219900000|2021-05-05 13:05:00|27907.5|27872.5|27900|27880|27907.5|27880|27899.3|27871.5|9
1620220200000|2021-05-05 13:10:00|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|1
1620221100000|2021-05-05 13:25:00|27900.5|27880.5|27899.5|27879.5|27900.8|27880.8|27899.5|27879.5|6
1620221400000|2021-05-05 13:30:00|27899|27879|27899|27879|27899|27879|27899|27879|1
1620222000000|2021-05-05 13:40:00|27899.5|27879.5|27898|27878|27899.5|27879.5|27898|27878|3
1620222300000|2021-05-05 13:45:00|27899|27879|27899|27879|27899|27879|27899|27879|1
1620222600000|2021-05-05 13:50:00|27898.5|27878.5|27904.5|27884.5|27905|27885|27898.3|27878.3|14
1620222900000|2021-05-05 13:55:00|27904|27884|27904|27884|27904.5|27884.5|27904|27884|3
1620223200000|2021-05-05 14:00:00|27901.6|27881.6|27904.5|27884.5|27904.5|27884.5|27900.5|27880.5|5
1620223500000|2021-05-05 14:05:00|27905|27885|27907|27887|27907|27887|27905|27885|6
1620223800000|2021-05-05 14:10:00|27912.4|27892.4|27910|27890|27912.4|27892.4|27907.4|27887.4|10
1620224100000|2021-05-05 14:15:00|27909.5|27889.5|27910|27890|27912.9|27892.9|27909.5|27889.5|4
1620224400000|2021-05-05 14:20:00|27909.7|27889.7|27908|27888|27909.7|27889.7|27907.9|27887.9|3
1620224700000|2021-05-05 14:25:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1620225000000|2021-05-05 14:30:00|27908.5|27888.5|27909|27889|27909|27889|27908.5|27888.5|2
1620225300000|2021-05-05 14:35:00|27908.5|27888.5|27908.5|27888.5|27912.5|27892.5|27908.5|27888.5|4
1620225600000|2021-05-05 14:40:00|27908|27888|27906.5|27886.5|27908.5|27888.5|27906.5|27886.5|6
1620225900000|2021-05-05 14:45:00|27906|27886|27906|27886|27906|27886|27906|27886|1
1620226200000|2021-05-05 14:50:00|27905.5|27885.5|27903.5|27883.5|27905.5|27885.5|27903|27883|4
1620226500000|2021-05-05 14:55:00|27904.5|27884.5|27909.2|27889.2|27913.5|27893.5|27903.5|27883.5|25
1620226800000|2021-05-05 15:00:00|27910.5|27890.5|27916|27896|27916|27896|27910.5|27890.5|7
1620227100000|2021-05-05 15:05:00|27915.5|27895.5|27913.4|27893.4|27916|27896|27913.4|27893.4|4
1620227400000|2021-05-05 15:10:00|27912.9|27892.9|27912.4|27892.4|27913.4|27893.4|27912.4|27892.4|4
1620227700000|2021-05-05 15:15:00|27911.9|27891.9|27915.5|27895.5|27918.4|27898.4|27911.5|27891.5|12
1620228000000|2021-05-05 15:20:00|27915.2|27895.2|27915.2|27895.2|27915.5|27895.5|27915.2|27895.2|3
1620228300000|2021-05-05 15:25:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27914.7|27894.7|4
1620228600000|2021-05-05 15:30:00|27916|27896|27914.2|27894.2|27916|27896|27914.2|27894.2|4
1620228900000|2021-05-05 15:35:00|27914|27894|27913.5|27893.5|27914|27894|27913.5|27893.5|2
1620229200000|2021-05-05 15:40:00|27913.7|27893.7|27916|27896|27918.1|27898.1|27913.7|27893.7|7
1620229500000|2021-05-05 15:45:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1620229800000|2021-05-05 15:50:00|27914.5|27894.5|27914|27894|27915|27895|27912.5|27892.5|5
1620230100000|2021-05-05 15:55:00|27916|27896|27917.5|27897.5|27917.5|27897.5|27914.5|27894.5|6
1620230400000|2021-05-05 16:00:00|27913.5|27893.5|27917|27897|27917.7|27897.7|27913.5|27893.5|6
1620230700000|2021-05-05 16:05:00|27917.7|27897.7|27917|27897|27917.7|27897.7|27917|27897|2
1620231000000|2021-05-05 16:10:00|27916.5|27896.5|27917.5|27897.5|27917.5|27897.5|27916.5|27896.5|3
1620231300000|2021-05-05 16:15:00|27919.5|27899.5|27921.9|27901.9|27922.5|27902.5|27917.5|27897.5|8
1620231600000|2021-05-05 16:20:00|27922.5|27902.5|27922|27902|27922.5|27902.5|27922|27902|2
1620231900000|2021-05-05 16:25:00|27920.5|27900.5|27922|27902|27922.5|27902.5|27920|27900|4
1620232200000|2021-05-05 16:30:00|27917.5|27897.5|27912.5|27892.5|27917.5|27897.5|27912.5|27892.5|2
1620232500000|2021-05-05 16:35:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915|27895|4
1620232800000|2021-05-05 16:40:00|27917.1|27897.1|27917.4|27897.4|27917.4|27897.4|27917.1|27897.1|2
1620233100000|2021-05-05 16:45:00|27917|27897|27917.4|27897.4|27917.4|27897.4|27917|27897|2
1620233400000|2021-05-05 16:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920|27900|5
1620233700000|2021-05-05 16:55:00|27919|27899|27919|27899|27919|27899|27919|27899|1
1620234300000|2021-05-05 17:05:00|27920.5|27900.5|27919|27899|27921.5|27901.5|27919|27899|3
1620236100000|2021-05-05 17:35:00|27918.5|27898.5|27916.5|27896.5|27918.5|27898.5|27916.5|27896.5|2
1620238200000|2021-05-05 18:10:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1620238500000|2021-05-05 18:15:00|27915.5|27895.5|27910.5|27890.5|27915.5|27895.5|27910.5|27890.5|6
1620238800000|2021-05-05 18:20:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1620239100000|2021-05-05 18:25:00|27911|27891|27906.5|27886.5|27911.5|27891.5|27906.5|27886.5|3
1620239400000|2021-05-05 18:30:00|27909|27889|27906.5|27886.5|27916.5|27889|27906.5|27881.5|3
1620243000000|2021-05-05 19:30:00|27907.5|27887.5|27904|27884|27907.5|27887.5|27901.5|27881.5|6
1620243600000|2021-05-05 19:40:00|27902.5|27882.5|27911|27876|27911|27882.5|27902|27874|5
1620244200000|2021-05-05 19:50:00|27902.5|27882.5|27909|27874|27909|27882.5|27902|27874|3
1620244500000|2021-05-05 19:55:00|27909.5|27874.5|27909|27874|27911.5|27882|27902|27874|7
1620264600000|2021-05-06 01:30:00|27869.4|27849.4|27869|27849|27873.1|27853.1|27868|27848|19
1620264900000|2021-05-06 01:35:00|27868|27848|27877.4|27857.4|27878.1|27858.1|27868|27848|15
1620265200000|2021-05-06 01:40:00|27878|27858|27872|27852|27878.5|27858.5|27872|27852|9
1620265500000|2021-05-06 01:45:00|27872.5|27852.5|27872.5|27852.5|27873|27853|27872.5|27852.5|3
1620265800000|2021-05-06 01:50:00|27873.5|27853.5|27877.5|27857.5|27877.5|27857.5|27873.5|27853.5|9
1620266100000|2021-05-06 01:55:00|27878|27858|27879|27859|27880|27860|27878|27858|11
1620266400000|2021-05-06 02:00:00|27878.5|27858.5|27882.5|27862.5|27882.5|27862.5|27877.6|27857.6|8
1620266700000|2021-05-06 02:05:00|27883|27863|27888|27868|27888|27868|27883|27863|9
1620267000000|2021-05-06 02:10:00|27887.5|27867.5|27893|27873|27893|27873|27887.5|27867.5|19
1620267300000|2021-05-06 02:15:00|27893.5|27873.5|27894.5|27874.5|27895|27875|27893.5|27873.5|6
1620267600000|2021-05-06 02:20:00|27894|27874|27892.3|27872.3|27894|27874|27888|27868|13
1620267900000|2021-05-06 02:25:00|27891.3|27871.3|27888.5|27868.5|27891.3|27871.3|27888.5|27868.5|3
1620268200000|2021-05-06 02:30:00|27889|27869|27897.2|27877.2|27898.5|27878.5|27889|27869|24
1620268500000|2021-05-06 02:35:00|27897.5|27877.5|27892.5|27872.5|27898|27878|27888.5|27868.5|21
1620268800000|2021-05-06 02:40:00|27894.1|27874.1|27893.3|27873.3|27898|27878|27892.5|27872.5|21
1620269100000|2021-05-06 02:45:00|27888.3|27868.3|27897.3|27877.3|27899.6|27879.6|27888.3|27868.3|26
1620269400000|2021-05-06 02:50:00|27896.8|27876.8|27903|27883|27903.2|27883.2|27893.8|27873.8|41
1620269700000|2021-05-06 02:55:00|27902|27882|27898|27878|27902.5|27882.5|27897.5|27877.5|14
1620270000000|2021-05-06 03:00:00|27899|27879|27899.8|27879.8|27902.5|27882.5|27899|27879|12
1620270300000|2021-05-06 03:05:00|27899.3|27879.3|27902|27882|27903|27883|27897.5|27877.5|12
1620270600000|2021-05-06 03:10:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902|27882|5
1620270900000|2021-05-06 03:15:00|27903.5|27883.5|27906|27886|27909|27889|27903.5|27883.5|9
1620271200000|2021-05-06 03:20:00|27905.8|27885.8|27917|27897|27927|27897.9|27905.8|27882|18
1620271500000|2021-05-06 03:25:00|27916.9|27896.9|27917.5|27897.5|27922.5|27902.5|27916.7|27896.7|23
1620271800000|2021-05-06 03:30:00|27917|27897|27917.5|27897.5|27917.5|27897.5|27916.6|27896.6|7
1620272100000|2021-05-06 03:35:00|27918|27898|27921.2|27901.2|27922.5|27902.5|27918|27898|6
1620272400000|2021-05-06 03:40:00|27920.6|27900.6|27921.5|27901.5|27921.5|27901.5|27920.6|27900.6|2
1620272700000|2021-05-06 03:45:00|27920.6|27900.6|27919.3|27899.3|27921.5|27901.5|27916.5|27896.5|10
1620273000000|2021-05-06 03:50:00|27916.8|27896.8|27917.5|27897.5|27919.7|27899.7|27916.5|27896.5|10
1620273300000|2021-05-06 03:55:00|27919.7|27899.7|27917|27897|27922|27902|27912.5|27892.5|20
1620273900000|2021-05-06 04:05:00|27917.5|27897.5|27917|27897|27917.5|27897.5|27914.5|27894.5|4
1620274200000|2021-05-06 04:10:00|27916.5|27896.5|27914.3|27894.3|27916.5|27896.5|27913.8|27893.8|4
1620275100000|2021-05-06 04:25:00|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|27914.3|27894.3|4
1620275400000|2021-05-06 04:30:00|27916.2|27896.2|27916.7|27896.7|27916.7|27896.7|27916.2|27896.2|2
1620276900000|2021-05-06 04:55:00|27917|27897|27919.5|27899.5|27919.5|27899.5|27917|27897|6
1620277200000|2021-05-06 05:00:00|27920|27900|27920.8|27900.8|27920.8|27900.8|27920|27900|3
1620277500000|2021-05-06 05:05:00|27920.3|27900.3|27917|27897|27920.3|27900.3|27917|27897|6
1620278400000|2021-05-06 05:20:00|27918|27898|27917|27897|27918|27898|27916.6|27896.6|5
1620278700000|2021-05-06 05:25:00|27916.6|27896.6|27917|27897|27917|27897|27916.1|27896.1|3
1620279000000|2021-05-06 05:30:00|27916.6|27896.6|27917|27897|27917|27897|27916.1|27896.1|3
1620279300000|2021-05-06 05:35:00|27916.5|27896.5|27917|27897|27917|27897|27916|27896|4
1620279600000|2021-05-06 05:40:00|27915|27895|27911|27891|27915|27895|27911|27891|9
1620279900000|2021-05-06 05:45:00|27910.5|27890.5|27911|27891|27911|27891|27910.5|27890.5|2
1620280200000|2021-05-06 05:50:00|27910.5|27890.5|27911.5|27891.5|27911.5|27891.5|27910.5|27890.5|3
1620280500000|2021-05-06 05:55:00|27912|27892|27912|27892|27915.7|27895.7|27911|27891|10
1620280800000|2021-05-06 06:00:00|27915|27895|27921.2|27901.2|27921.2|27901.2|27914|27894|14
1620281100000|2021-05-06 06:05:00|27920.6|27900.6|27917|27897|27922|27902|27916.5|27896.5|19
1620281400000|2021-05-06 06:10:00|27916.5|27896.5|27917|27897|27921.2|27901.2|27916.5|27896.5|12
1620281700000|2021-05-06 06:15:00|27917.5|27897.5|27911|27891|27919.5|27899.5|27910.1|27890.1|11
1620282000000|2021-05-06 06:20:00|27912|27892|27909.5|27889.5|27912.5|27892.5|27907|27887|33
1620282300000|2021-05-06 06:25:00|27912.2|27892.2|27908|27888|27912.2|27892.2|27907.5|27887.5|14
1620282600000|2021-05-06 06:30:00|27907.5|27887.5|27906.1|27886.1|27910|27890|27906.1|27886.1|20
1620282900000|2021-05-06 06:35:00|27905.6|27885.6|27908|27888|27912|27892|27905.6|27885.6|12
1620283200000|2021-05-06 06:40:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27907.5|27887.5|3
1620283500000|2021-05-06 06:45:00|27906.6|27886.6|27908.5|27888.5|27912.5|27892.5|27906.6|27886.6|10
1620283800000|2021-05-06 06:50:00|27908|27888|27911|27891|27911|27891|27903|27883|15
1620284100000|2021-05-06 06:55:00|27910.5|27890.5|27907.2|27887.2|27910.8|27890.8|27903|27883|17
1620284400000|2021-05-06 07:00:00|27907.5|27887.5|27902.8|27882.8|27908|27888|27902.8|27882.8|9
1620284700000|2021-05-06 07:05:00|27902.9|27882.9|27902.8|27882.8|27905.5|27885.5|27902.5|27882.5|12
1620285000000|2021-05-06 07:10:00|27903.3|27883.3|27904|27884|27907.2|27887.2|27903.3|27883.3|9
1620285300000|2021-05-06 07:15:00|27904.5|27884.5|27912.8|27877.8|27912.8|27887.2|27903.8|27877.8|7
1620285900000|2021-05-06 07:25:00|27912.5|27877.5|27912.8|27877.8|27912.8|27877.8|27912.5|27877.5|2
1620286200000|2021-05-06 07:30:00|27912.5|27877.5|27904.8|27884.8|27913.3|27886.3|27904.8|27876.8|9
1620286500000|2021-05-06 07:35:00|27912.5|27877.5|27912.3|27877.3|27912.5|27877.5|27912.3|27877.3|2
1620286800000|2021-05-06 07:40:00|27906.7|27886.7|27904.8|27884.8|27907.2|27887.2|27904.8|27884.8|4
1620287100000|2021-05-06 07:45:00|27906.7|27886.7|27902|27882|27907.4|27887.4|27902|27882|17
1620287400000|2021-05-06 07:50:00|27901.6|27881.6|27902.5|27882.5|27902.5|27882.5|27901.6|27881.6|9
1620287700000|2021-05-06 07:55:00|27903|27883|27898.5|27878.5|27903|27883|27897.5|27877.5|18
1620288000000|2021-05-06 08:00:00|27898.3|27878.3|27898.5|27878.5|27901|27881|27898.3|27878.3|12
1620288300000|2021-05-06 08:05:00|27898|27878|27898.3|27878.3|27901.2|27881.2|27898|27878|6
1620288600000|2021-05-06 08:10:00|27899.3|27879.3|27892.5|27872.5|27902|27882|27891.7|27871.7|26
1620288900000|2021-05-06 08:15:00|27893|27873|27890.8|27870.8|27893|27873|27890.5|27870.5|7
1620289200000|2021-05-06 08:20:00|27892.4|27872.4|27887.5|27867.5|27893|27873|27887.5|27867.5|9
1620289500000|2021-05-06 08:25:00|27887.7|27867.7|27892.5|27872.5|27892.7|27872.7|27887.5|27867.5|24
1620289800000|2021-05-06 08:30:00|27893.5|27873.5|27888.2|27868.2|27893.5|27873.5|27887.5|27867.5|12
1620290100000|2021-05-06 08:35:00|27887.5|27867.5|27887.5|27867.5|27902.8|27877.5|27887.5|27867.5|37
1620290400000|2021-05-06 08:40:00|27888.7|27868.7|27895|27875|27900.2|27876.3|27887.5|27865.2|19
1620290700000|2021-05-06 08:45:00|27895.5|27875.5|27896.3|27876.3|27898.5|27878.5|27895|27875|10
1620291000000|2021-05-06 08:50:00|27897.8|27877.8|27905.4|27870.4|27905.4|27877.9|27896.3|27870.4|4
1620291300000|2021-05-06 08:55:00|27905.5|27870.5|27900.5|27880.5|27907.5|27880.5|27899.5|27870.5|7
1620291600000|2021-05-06 09:00:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1620291900000|2021-05-06 09:05:00|27902|27882|27899|27879|27905.5|27885.5|27896.5|27876.5|30
1620292200000|2021-05-06 09:10:00|27899.5|27879.5|27900.1|27880.1|27900.5|27880.5|27897|27877|8
1620293400000|2021-05-06 09:30:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1620293700000|2021-05-06 09:35:00|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|1
1620294000000|2021-05-06 09:40:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1620294300000|2021-05-06 09:45:00|27898.6|27878.6|27896.9|27876.9|27899.6|27879.6|27895.4|27875.4|9
1620294900000|2021-05-06 09:55:00|27897.9|27877.9|27899|27879|27904.2|27884.2|27897.9|27877.9|7
1620295200000|2021-05-06 10:00:00|27896.8|27876.8|27898.8|27878.8|27898.8|27878.8|27896.8|27876.8|2
1620295500000|2021-05-06 10:05:00|27896.8|27876.8|27893.5|27873.5|27896.8|27876.8|27893.5|27873.5|5
1620295800000|2021-05-06 10:10:00|27891.9|27871.9|27889.7|27869.7|27891.9|27871.9|27886.9|27866.9|11
1620296400000|2021-05-06 10:20:00|27886.9|27866.9|27886.9|27866.9|27886.9|27866.9|27886.9|27866.9|1
1620296700000|2021-05-06 10:25:00|27887.6|27867.6|27885.3|27865.3|27887.6|27867.6|27882.2|27862.2|9
1620297600000|2021-05-06 10:40:00|27886.3|27866.3|27885.8|27865.8|27887.5|27867.5|27885.8|27865.8|4
1620297900000|2021-05-06 10:45:00|27882.5|27862.5|27885.8|27865.8|27887.6|27867.6|27882.5|27862.5|10
1620298200000|2021-05-06 10:50:00|27886.8|27866.8|27887.5|27867.5|27887.5|27867.5|27886.8|27866.8|2
1620298800000|2021-05-06 11:00:00|27887.6|27867.6|27890.8|27870.8|27890.8|27870.8|27885.8|27865.8|9
1620299100000|2021-05-06 11:05:00|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|1
1620299400000|2021-05-06 11:10:00|27889.8|27869.8|27883.5|27863.5|27889.8|27869.8|27883.5|27863.5|7
1620299700000|2021-05-06 11:15:00|27884.5|27864.5|27883.6|27863.6|27884.5|27864.5|27883|27863|4
1620300300000|2021-05-06 11:25:00|27883.9|27863.9|27886.7|27866.7|27887.7|27867.7|27883.9|27863.9|4
1620300600000|2021-05-06 11:30:00|27886.2|27866.2|27886.2|27866.2|27886.2|27866.2|27886.2|27866.2|1
1620301200000|2021-05-06 11:40:00|27888.2|27868.2|27889.2|27869.2|27889.2|27869.2|27888.2|27868.2|2
1620301500000|2021-05-06 11:45:00|27889.1|27869.1|27890|27870|27890|27870|27889.1|27869.1|4
1620302400000|2021-05-06 12:00:00|27891|27871|27894.3|27874.3|27895|27875|27891|27871|15
1620302700000|2021-05-06 12:05:00|27892.3|27872.3|27890.3|27870.3|27892.3|27872.3|27890.3|27870.3|2
1620303000000|2021-05-06 12:10:00|27890.8|27870.8|27888|27868|27893|27873|27888|27868|9
1620303300000|2021-05-06 12:15:00|27887.4|27867.4|27897.4|27862.4|27897.8|27868|27882.5|27862.4|27
1620303600000|2021-05-06 12:20:00|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|1
1620303900000|2021-05-06 12:25:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1620304200000|2021-05-06 12:30:00|27897.8|27862.8|27898|27878|27902.8|27878|27892.4|27862.8|15
1620304500000|2021-05-06 12:35:00|27897.8|27877.8|27893|27873|27898|27878|27893|27873|5
1620305100000|2021-05-06 12:45:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1620305400000|2021-05-06 12:50:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1620305700000|2021-05-06 12:55:00|27892.5|27872.5|27893|27873|27893|27873|27892|27872|3
1620306000000|2021-05-06 13:00:00|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|1
1620306300000|2021-05-06 13:05:00|27893.6|27873.6|27892.9|27872.9|27893.6|27873.6|27892.9|27872.9|2
1620306600000|2021-05-06 13:10:00|27897.8|27877.8|27897.8|27877.8|27897.8|27877.8|27897.7|27877.7|3
1620306900000|2021-05-06 13:15:00|27897.5|27877.5|27897.9|27877.9|27897.9|27877.9|27897.5|27877.5|2
1620307200000|2021-05-06 13:20:00|27897.5|27877.5|27895.2|27875.2|27897.5|27877.5|27895.2|27875.2|2
1620307500000|2021-05-06 13:25:00|27896|27876|27894.7|27874.7|27896|27876|27894.2|27874.2|8
1620307800000|2021-05-06 13:30:00|27895|27875|27894.7|27874.7|27896|27876|27894.7|27874.7|5
1620308100000|2021-05-06 13:35:00|27892.9|27872.9|27888|27868|27892.9|27872.9|27887.7|27867.7|10
1620308400000|2021-05-06 13:40:00|27887.9|27867.9|27888|27868|27888|27868|27884.2|27864.2|11
1620308700000|2021-05-06 13:45:00|27888.5|27868.5|27881|27861|27888.5|27868.5|27881|27861|12
1620309000000|2021-05-06 13:50:00|27880.5|27860.5|27880.9|27860.9|27880.9|27860.9|27880.5|27860.5|4
1620309300000|2021-05-06 13:55:00|27881.4|27861.4|27882.2|27862.2|27883.2|27863.2|27881.4|27861.4|5
1620309600000|2021-05-06 14:00:00|27882.7|27862.7|27882.5|27862.5|27882.7|27862.7|27882.5|27862.5|2
1620309900000|2021-05-06 14:05:00|27882.7|27862.7|27885.4|27865.4|27885.4|27865.4|27882.7|27862.7|3
1620310200000|2021-05-06 14:10:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1620310500000|2021-05-06 14:15:00|27882.7|27862.7|27887.4|27867.4|27888.1|27868.1|27882.7|27862.7|8
1620310800000|2021-05-06 14:20:00|27892.4|27872.4|27887.4|27867.4|27892.4|27872.4|27887.4|27867.4|10
1620311100000|2021-05-06 14:25:00|27887.5|27867.5|27889.7|27869.7|27890|27870|27887.5|27867.5|5
1620311700000|2021-05-06 14:35:00|27887.4|27867.4|27888.4|27868.4|27888.4|27868.4|27887.4|27867.4|3
1620312000000|2021-05-06 14:40:00|27887.9|27867.9|27888.4|27868.4|27889.1|27869.1|27887.9|27867.9|4
1620312300000|2021-05-06 14:45:00|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|27887.5|27867.5|3
1620312600000|2021-05-06 14:50:00|27887.5|27867.5|27887.5|27867.5|27887.9|27867.9|27887.5|27867.5|3
1620312900000|2021-05-06 14:55:00|27887|27867|27885.2|27865.2|27887|27867|27884.5|27864.5|10
1620313200000|2021-05-06 15:00:00|27885.5|27865.5|27887|27867|27887.9|27867.9|27885.5|27865.5|4
1620313500000|2021-05-06 15:05:00|27887.4|27867.4|27896.8|27876.8|27897.3|27877.3|27887.4|27867.4|19
1620313800000|2021-05-06 15:10:00|27896.5|27876.5|27889.7|27869.7|27896.5|27876.5|27889|27869|12
1620314100000|2021-05-06 15:15:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1620314400000|2021-05-06 15:20:00|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|1
1620314700000|2021-05-06 15:25:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1620315000000|2021-05-06 15:30:00|27887.1|27867.1|27886.5|27866.5|27887.1|27867.1|27886.5|27866.5|3
1620315300000|2021-05-06 15:35:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1620315900000|2021-05-06 15:45:00|27884|27864|27891|27871|27891|27871|27881.5|27861.5|26
1620316500000|2021-05-06 15:55:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1620316800000|2021-05-06 16:00:00|27891|27871|27889.5|27869.5|27891|27871|27889|27869|7
1620317100000|2021-05-06 16:05:00|27889|27869|27886.6|27866.6|27889|27869|27886.6|27866.6|2
1620317400000|2021-05-06 16:10:00|27887.1|27867.1|27891.5|27871.5|27892|27872|27886|27866|10
1620317700000|2021-05-06 16:15:00|27889.5|27869.5|27888.5|27868.5|27889.5|27869.5|27886.5|27866.5|16
1620318000000|2021-05-06 16:20:00|27889|27869|27889|27869|27889|27869|27889|27869|1
1620318300000|2021-05-06 16:25:00|27887.1|27867.1|27886.5|27866.5|27887.1|27867.1|27884.4|27864.4|7
1620318900000|2021-05-06 16:35:00|27887|27867|27889|27869|27889|27869|27887|27867|6
1620319200000|2021-05-06 16:40:00|27888.4|27868.4|27891.5|27871.5|27891.5|27871.5|27886.9|27866.9|4
1620319500000|2021-05-06 16:45:00|27889.5|27869.5|27887.4|27867.4|27889.5|27869.5|27887.4|27867.4|5
1620319800000|2021-05-06 16:50:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1620320100000|2021-05-06 16:55:00|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|1
1620320700000|2021-05-06 17:05:00|27887|27867|27886|27866|27887|27867|27886|27866|3
1620321000000|2021-05-06 17:10:00|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|1
1620321300000|2021-05-06 17:15:00|27886|27866|27886|27866|27886.5|27866.5|27886|27866|3
1620321600000|2021-05-06 17:20:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620321900000|2021-05-06 17:25:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620322200000|2021-05-06 17:30:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620322500000|2021-05-06 17:35:00|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|27886|27866|3
1620322800000|2021-05-06 17:40:00|27886|27866|27886|27866|27886|27866|27886|27866|1
1620323100000|2021-05-06 17:45:00|27884|27864|27886|27866|27886|27866|27882.8|27862.8|5
1620323400000|2021-05-06 17:50:00|27884.5|27864.5|27886|27866|27886|27866|27882.5|27862.5|3
1620324000000|2021-05-06 18:00:00|27884|27864|27884|27864|27884|27864|27883.5|27863.5|5
1620324300000|2021-05-06 18:05:00|27881.9|27861.9|27883.5|27863.5|27884.5|27864.5|27881.9|27861.9|11
1620324600000|2021-05-06 18:10:00|27886.5|27866.5|27889|27869|27892|27872|27886.5|27866.5|9
1620324900000|2021-05-06 18:15:00|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|1
1620325200000|2021-05-06 18:20:00|27889.8|27869.8|27889.5|27869.5|27889.8|27869.8|27889.5|27869.5|2
1620325500000|2021-05-06 18:25:00|27887.5|27867.5|27887|27867|27887.8|27867.8|27887|27867|6
1620325800000|2021-05-06 18:30:00|27887.5|27867.5|27877.5|27857.5|27887.5|27867.5|27877.5|27857.5|4
1620326100000|2021-05-06 18:35:00|27882.4|27862.4|27884|27864|27885.5|27865.5|27882.4|27862.4|7
1620326400000|2021-05-06 18:40:00|27890.7|27870.7|27896.7|27876.7|27898.1|27878.1|27890.2|27870.2|23
1620326700000|2021-05-06 18:45:00|27895.5|27875.5|27892.2|27872.2|27895.5|27875.5|27891.5|27871.5|6
1620327000000|2021-05-06 18:50:00|27891|27871|27886.7|27866.7|27891|27871|27886.7|27866.7|11
1620327300000|2021-05-06 18:55:00|27887.2|27867.2|27888.2|27868.2|27888.2|27868.2|27887.2|27867.2|3
1620327600000|2021-05-06 19:00:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1620327900000|2021-05-06 19:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1620328200000|2021-05-06 19:10:00|27887|27867|27887|27867|27887|27867|27886.5|27866.5|3
1620328800000|2021-05-06 19:20:00|27886.5|27866.5|27882|27862|27886.5|27866.5|27882|27862|2
1620329400000|2021-05-06 19:30:00|27882.5|27862.5|27887.5|27867.5|27887.5|27867.5|27882.5|27862.5|7
1620329700000|2021-05-06 19:35:00|27887|27867|27885|27865|27887|27867|27885|27865|2
1620330300000|2021-05-06 19:45:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1620330900000|2021-05-06 19:55:00|27884|27864|27882.5|27862.5|27884|27864|27882.5|27862.5|2
1620351000000|2021-05-07 01:30:00|27883|27863|27883|27863|27883.5|27863.5|27882.5|27862.5|5
1620351300000|2021-05-07 01:35:00|27883.5|27863.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|24
1620351600000|2021-05-07 01:40:00|27883|27863|27877.5|27857.5|27883|27863|27876.5|27856.5|14
1620351900000|2021-05-07 01:45:00|27873|27853|27870.5|27850.5|27873|27853|27868|27848|27
1620352200000|2021-05-07 01:50:00|27870|27850|27868.3|27848.3|27871.3|27851.3|27868.3|27848.3|4
1620352500000|2021-05-07 01:55:00|27866.8|27846.8|27856.3|27836.3|27866.8|27846.8|27853|27833|57
1620352800000|2021-05-07 02:00:00|27853.8|27833.8|27844|27824|27853.8|27833.8|27844|27824|23
1620353100000|2021-05-07 02:05:00|27843.5|27823.5|27839|27819|27852.5|27832.5|27837.8|27817.8|52
1620353400000|2021-05-07 02:10:00|27837.4|27817.4|27846.8|27826.8|27848|27828|27837.4|27817.4|39
1620353700000|2021-05-07 02:15:00|27846.7|27826.7|27850.8|27830.8|27852.5|27832.5|27846.7|27826.7|28
1620354000000|2021-05-07 02:20:00|27850.3|27830.3|27847.5|27827.5|27852.2|27832.2|27843.3|27823.3|23
1620354300000|2021-05-07 02:25:00|27848|27828|27846.5|27826.5|27848.5|27828.5|27843.5|27823.5|14
1620354600000|2021-05-07 02:30:00|27847.5|27827.5|27847|27827|27849|27829|27846.5|27826.5|8
1620354900000|2021-05-07 02:35:00|27847.5|27827.5|27850.3|27830.3|27851.3|27831.3|27847.5|27827.5|12
1620355200000|2021-05-07 02:40:00|27852.3|27832.3|27850.3|27830.3|27855.1|27835.1|27850|27830|18
1620355500000|2021-05-07 02:45:00|27851.8|27831.8|27847.3|27827.3|27853.8|27833.8|27845.3|27825.3|24
1620355800000|2021-05-07 02:50:00|27847.8|27827.8|27849.5|27829.5|27849.5|27829.5|27847.3|27827.3|5
1620356100000|2021-05-07 02:55:00|27850|27830|27843.3|27823.3|27850|27830|27843.3|27823.3|11
1620356400000|2021-05-07 03:00:00|27843.8|27823.8|27835.8|27815.8|27843.8|27823.8|27832.5|27812.5|25
1620356700000|2021-05-07 03:05:00|27837.2|27817.2|27840|27820|27842.5|27821.1|27832.8|27807.5|25
1620357000000|2021-05-07 03:10:00|27841|27821|27845|27825|27850|27830|27841|27821|15
1620357300000|2021-05-07 03:15:00|27845.3|27825.3|27847.3|27827.3|27848.5|27828.5|27845.3|27825.3|11
1620357600000|2021-05-07 03:20:00|27844.8|27824.8|27839.5|27819.5|27844.8|27824.8|27838.3|27818.3|23
1620357900000|2021-05-07 03:25:00|27834.5|27814.5|27840.8|27820.8|27841.3|27821.3|27833.8|27813.8|14
1620358200000|2021-05-07 03:30:00|27840.5|27820.5|27840.8|27820.8|27840.8|27820.8|27840.5|27820.5|2
1620358500000|2021-05-07 03:35:00|27842.5|27822.5|27843|27823|27843.5|27823.5|27842.5|27822.5|4
1620358800000|2021-05-07 03:40:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1620359100000|2021-05-07 03:45:00|27837|27817|27839.5|27819.5|27839.5|27819.5|27837|27817|6
1620359400000|2021-05-07 03:50:00|27840.7|27820.7|27840|27820|27840.7|27820.7|27839.5|27819.5|3
1620359700000|2021-05-07 03:55:00|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|1
1620360000000|2021-05-07 04:00:00|27842.5|27822.5|27848|27828|27848.1|27828.1|27842.5|27822.5|7
1620360300000|2021-05-07 04:05:00|27847.5|27827.5|27842.5|27822.5|27852.5|27827.5|27842.5|27817.5|8
1620360600000|2021-05-07 04:10:00|27841.7|27821.7|27841.5|27821.5|27841.7|27821.7|27840|27820|4
1620360900000|2021-05-07 04:15:00|27840.5|27820.5|27840.5|27820.5|27841.5|27821.5|27837.5|27817.5|11
1620361200000|2021-05-07 04:20:00|27841.8|27821.8|27840.3|27820.3|27841.8|27821.8|27840.3|27820.3|4
1620361500000|2021-05-07 04:25:00|27841.9|27821.9|27840.3|27820.3|27841.9|27821.9|27840.3|27820.3|2
1620361800000|2021-05-07 04:30:00|27840.8|27820.8|27842.5|27822.5|27842.5|27822.5|27840.8|27820.8|2
1620362100000|2021-05-07 04:35:00|27843|27823|27843|27823|27843.5|27823.5|27843|27823|5
1620362700000|2021-05-07 04:45:00|27843.5|27823.5|27845|27825|27847.5|27827.5|27843|27823|7
1620363000000|2021-05-07 04:50:00|27845.3|27825.3|27845.3|27825.3|27845.3|27825.3|27845.3|27825.3|1
1620363600000|2021-05-07 05:00:00|27845.8|27825.8|27848.5|27828.5|27848.5|27828.5|27845.8|27825.8|5
1620364200000|2021-05-07 05:10:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1620364500000|2021-05-07 05:15:00|27847|27827|27846.5|27826.5|27847|27827|27846.5|27826.5|2
1620364800000|2021-05-07 05:20:00|27847|27827|27847|27827|27847|27827|27847|27827|1
1620365100000|2021-05-07 05:25:00|27847.5|27827.5|27847|27827|27847.5|27827.5|27847|27827|2
1620365400000|2021-05-07 05:30:00|27847.5|27827.5|27842.5|27822.5|27847.5|27827.5|27842.5|27822.5|5
1620365700000|2021-05-07 05:35:00|27844.3|27824.3|27837.5|27817.5|27844.3|27824.3|27837.5|27817.5|5
1620366000000|2021-05-07 05:40:00|27838|27818|27837.5|27817.5|27838|27818|27837.5|27817.5|2
1620366300000|2021-05-07 05:45:00|27837|27817|27833.3|27813.3|27838|27818|27832|27812|9
1620366600000|2021-05-07 05:50:00|27833|27813|27837|27817|27837.5|27817.5|27832.5|27812.5|12
1620366900000|2021-05-07 05:55:00|27838.5|27818.5|27836.8|27816.8|27841.8|27821.8|27832.5|27812.5|22
1620367200000|2021-05-07 06:00:00|27837.5|27817.5|27832.5|27812.5|27837.5|27817.5|27827.5|27802.3|19
1620367500000|2021-05-07 06:05:00|27833.5|27813.5|27833.8|27813.8|27839|27819|27833.5|27813.5|15
1620367800000|2021-05-07 06:10:00|27833.3|27813.3|27819|27799|27836.8|27816.8|27818.2|27798.2|40
1620368100000|2021-05-07 06:15:00|27818.5|27798.5|27829|27809|27830|27810|27818.2|27798.2|33
1620368400000|2021-05-07 06:20:00|27830|27810|27828.8|27808.8|27831.8|27811.8|27828.8|27808.8|13
1620368700000|2021-05-07 06:25:00|27828.3|27808.3|27825.8|27805.8|27828.5|27808.5|27818.5|27798.5|21
1620369000000|2021-05-07 06:30:00|27825.3|27805.3|27840|27820|27840|27820|27825.3|27805.3|19
1620369600000|2021-05-07 06:40:00|27839.5|27819.5|27838.5|27818.5|27845|27825|27838.5|27818.5|21
1620369900000|2021-05-07 06:45:00|27838|27818|27838|27818|27838.8|27818.8|27837.1|27817.1|6
1620370200000|2021-05-07 06:50:00|27838.5|27818.5|27836.8|27816.8|27840.3|27820.3|27833|27813|30
1620370500000|2021-05-07 06:55:00|27836.3|27816.3|27836.8|27816.8|27838.2|27818.2|27833.3|27813.3|9
1620370800000|2021-05-07 07:00:00|27835.8|27815.8|27833.8|27813.8|27839|27819|27833.8|27813.8|14
1620371100000|2021-05-07 07:05:00|27834.3|27814.3|27836|27816|27836|27816|27833.3|27813.3|9
1620371400000|2021-05-07 07:10:00|27836.3|27816.3|27833.8|27813.8|27838.1|27818.1|27833.4|27813.4|20
1620371700000|2021-05-07 07:15:00|27834|27814|27828.8|27808.8|27834|27814|27828.3|27808.3|24
1620372000000|2021-05-07 07:20:00|27830.8|27810.8|27828.5|27808.5|27833|27813|27828.5|27808.5|6
1620372300000|2021-05-07 07:25:00|27829|27809|27833|27813|27833|27813|27828.5|27808.5|18
1620372600000|2021-05-07 07:30:00|27832.1|27812.1|27833|27813|27833|27813|27832.1|27812.1|2
1620372900000|2021-05-07 07:35:00|27833.3|27813.3|27835|27815|27838.5|27818.5|27833.3|27813.3|9
1620373200000|2021-05-07 07:40:00|27835.5|27815.5|27828.3|27808.3|27838|27818|27828.3|27808.3|20
1620373500000|2021-05-07 07:45:00|27823.3|27803.3|27823|27803|27825|27805|27823|27803|21
1620373800000|2021-05-07 07:50:00|27823.5|27803.5|27828.4|27808.4|27828.4|27808.4|27823.5|27803.5|3
1620374100000|2021-05-07 07:55:00|27828.3|27808.3|27824|27804|27828.3|27808.3|27823.3|27803.3|22
1620374400000|2021-05-07 08:00:00|27823.5|27803.5|27817.5|27797.5|27823.5|27803.5|27817.5|27797.5|11
1620374700000|2021-05-07 08:05:00|27817.8|27797.8|27814|27794|27818|27798|27812.5|27792.5|14
1620375000000|2021-05-07 08:10:00|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|1
1620375300000|2021-05-07 08:15:00|27815.2|27795.2|27808.2|27788.2|27815.2|27795.2|27803.3|27783.3|22
1620375600000|2021-05-07 08:20:00|27808.1|27788.1|27802.5|27782.5|27812.5|27788.2|27802.5|27777.5|17
1620375900000|2021-05-07 08:25:00|27800.3|27780.3|27802.5|27767.5|27807.8|27780.3|27792.5|27767.5|13
1620376200000|2021-05-07 08:30:00|27802.8|27767.8|27797.3|27777.3|27802.8|27778|27792.5|27767.8|21
1620376500000|2021-05-07 08:35:00|27793.5|27773.5|27782.5|27747.5|27795|27775|27782.5|27747.5|20
1620376800000|2021-05-07 08:40:00|27784.7|27749.7|27776.7|27756.7|27784.7|27757.5|27775.3|27747.3|9
1620377100000|2021-05-07 08:45:00|27782.5|27747.5|27778.7|27758.7|27782.5|27760|27774.5|27747.5|28
1620377400000|2021-05-07 08:50:00|27777.5|27757.5|27772.5|27752.5|27779|27759|27772.5|27752.5|10
1620377700000|2021-05-07 08:55:00|27773|27753|27775.8|27755.8|27778.7|27758.7|27773|27753|12
1620378000000|2021-05-07 09:00:00|27777.4|27757.4|27773.1|27753.1|27778|27758|27773.1|27753.1|8
1620378300000|2021-05-07 09:05:00|27773.7|27753.7|27778|27758|27778.2|27758.2|27773|27753|9
1620378600000|2021-05-07 09:10:00|27780.5|27760.5|27783.5|27763.5|27787.7|27767.7|27780.5|27760.5|25
1620378900000|2021-05-07 09:15:00|27782.5|27762.5|27785.8|27765.8|27785.8|27765.8|27780.5|27760.5|11
1620379500000|2021-05-07 09:25:00|27780.3|27760.3|27780.8|27760.8|27780.8|27760.8|27778|27758|13
1620379800000|2021-05-07 09:30:00|27782.4|27762.4|27782.8|27762.8|27787.6|27767.6|27782.4|27762.4|10
1620380100000|2021-05-07 09:35:00|27783.3|27763.3|27780.8|27760.8|27783.3|27763.3|27778|27758|10
1620380400000|2021-05-07 09:40:00|27781.8|27761.8|27788|27768|27788|27768|27781.8|27761.8|7
1620380700000|2021-05-07 09:45:00|27786|27766|27785.5|27765.5|27786|27766|27785.5|27765.5|4
1620381000000|2021-05-07 09:50:00|27785.8|27765.8|27790.5|27755.5|27790.5|27765.8|27783.4|27755.4|4
1620381300000|2021-05-07 09:55:00|27787.5|27752.5|27785.5|27765.5|27787.5|27765.5|27777.8|27752.5|13
1620381600000|2021-05-07 10:00:00|27783.5|27763.5|27780.8|27760.8|27783.5|27763.5|27780|27760|8
1620381900000|2021-05-07 10:05:00|27782.4|27762.4|27780.8|27760.8|27782.4|27762.4|27780.8|27760.8|2
1620382200000|2021-05-07 10:10:00|27779.4|27759.4|27791|27756|27791|27760.8|27779.4|27756|3
1620382500000|2021-05-07 10:15:00|27790.5|27755.5|27792.8|27757.8|27792.8|27757.8|27790.5|27755.5|3
1620382800000|2021-05-07 10:20:00|27790.9|27755.9|27790|27755|27790.9|27755.9|27790|27755|5
1620383100000|2021-05-07 10:25:00|27789.9|27754.9|27789.9|27754.9|27789.9|27754.9|27789.9|27754.9|1
1620383400000|2021-05-07 10:30:00|27790.5|27755.5|27790.5|27755.5|27790.5|27755.5|27790.5|27755.5|1
1620384900000|2021-05-07 10:55:00|27791.5|27756.5|27790.5|27755.5|27792.5|27757.5|27790|27755|11
1620385200000|2021-05-07 11:00:00|27792.5|27757.5|27792.8|27757.8|27794.7|27759.7|27792.5|27757.5|4
1620385500000|2021-05-07 11:05:00|27791.8|27756.8|27785.8|27765.8|27791.8|27766|27782.4|27756.8|9
1620386400000|2021-05-07 11:20:00|27792.3|27772.3|27795.5|27760.5|27796|27772.4|27788|27760.5|9
1620387900000|2021-05-07 11:45:00|27798.5|27763.5|27797.5|27762.5|27798.5|27763.5|27794.9|27759.9|5
1620388200000|2021-05-07 11:50:00|27797.2|27777.2|27798|27778|27798|27778|27797.2|27777.2|8
1620388500000|2021-05-07 11:55:00|27798.5|27778.5|27805.5|27770.5|27806|27783|27795.5|27770.5|13
1620388800000|2021-05-07 12:00:00|27804.5|27769.5|27805.5|27770.5|27805.5|27776.3|27796.3|27767.5|6
1620390000000|2021-05-07 12:20:00|27804.9|27769.9|27800|27765|27804.9|27769.9|27799.9|27764.9|4
1620390300000|2021-05-07 12:25:00|27800.5|27765.5|27807.5|27770.5|27807.5|27770.5|27795.5|27760.5|4
1620390600000|2021-05-07 12:30:00|27805.5|27764.5|27778.5|27741.5|27809|27766|27778.5|27741.5|17
1620390900000|2021-05-07 12:35:00|27777.5|27742.5|27769.9|27734.9|27777.5|27742.5|27768.6|27733.6|8
1620391200000|2021-05-07 12:40:00|27770|27735|27767|27732|27772.5|27737.5|27758.2|27723.2|20
1620391500000|2021-05-07 12:45:00|27766.9|27731.9|27743.2|27708.2|27768|27733|27743.2|27708.2|14
1620391800000|2021-05-07 12:50:00|27726.8|27691.8|27731|27694.4|27733.8|27698.8|27704.4|27680.8|13
1620392100000|2021-05-07 12:55:00|27734|27699.3|27754.9|27719.9|27764.9|27729.9|27733.8|27698.8|28
1620392400000|2021-05-07 13:00:00|27755|27720|27761.2|27726.2|27761.2|27726.2|27755|27720|4
1620392700000|2021-05-07 13:05:00|27763.7|27728.7|27774.7|27739.7|27777.7|27742.7|27763.7|27728.7|13
1620393000000|2021-05-07 13:10:00|27773.4|27738.4|27758.7|27723.7|27773.4|27738.4|27756.2|27721.2|15
1620393300000|2021-05-07 13:15:00|27758.4|27723.4|27773|27738|27773|27738|27758.4|27723.4|11
1620393600000|2021-05-07 13:20:00|27776.4|27741.4|27772.9|27737.9|27778|27743|27772.9|27737.9|6
1620393900000|2021-05-07 13:25:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1620394200000|2021-05-07 13:30:00|27775.2|27740.2|27775.2|27740.2|27780.2|27745.2|27775|27740|5
1620394500000|2021-05-07 13:35:00|27772.5|27737.5|27770|27735|27772.5|27737.5|27770|27735|6
1620394800000|2021-05-07 13:40:00|27767.5|27732.5|27767.5|27732.5|27772.9|27737.9|27765.2|27730.2|8
1620395100000|2021-05-07 13:45:00|27772.5|27737.5|27755.2|27720.2|27773.2|27738.2|27748.8|27720.2|24
1620395400000|2021-05-07 13:50:00|27755.3|27720.3|27750.5|27715.5|27755.7|27720.7|27745.2|27710.2|20
1620395700000|2021-05-07 13:55:00|27750.6|27715.6|27754.5|27719.5|27756|27723.5|27743.5|27715.2|7
1620396000000|2021-05-07 14:00:00|27753.5|27718.5|27747.3|27712.3|27753.5|27718.5|27747.3|27712.3|8
1620396300000|2021-05-07 14:05:00|27747.9|27712.9|27747.5|27712.5|27747.9|27712.9|27747.5|27712.5|2
1620396600000|2021-05-07 14:10:00|27746.8|27711.8|27745.2|27710.2|27747.7|27718.3|27737.7|27710|17
1620396900000|2021-05-07 14:15:00|27745|27710|27738.7|27703.7|27745|27710|27737.5|27702.5|5
1620397200000|2021-05-07 14:20:00|27737.5|27702.5|27735.7|27700.7|27747.9|27712.9|27724.5|27697.9|23
1620397500000|2021-05-07 14:25:00|27736|27701|27735.6|27700.6|27736|27708.5|27723.8|27695|21
1620397800000|2021-05-07 14:30:00|27735.7|27700.7|27726.3|27691.3|27735.8|27703.3|27722.6|27690.6|18
1620398100000|2021-05-07 14:35:00|27725|27690|27738.8|27703.8|27739.1|27704.1|27725|27690|11
1620398700000|2021-05-07 14:45:00|27738.3|27703.3|27740.5|27705.5|27740.5|27705.5|27722.9|27687.9|15
1620399000000|2021-05-07 14:50:00|27752.3|27717.3|27748|27713|27755.4|27725.5|27745.5|27711.2|13
1620399300000|2021-05-07 14:55:00|27748.5|27713.5|27747.9|27712.9|27748.5|27713.5|27745.5|27710.5|13
1620399600000|2021-05-07 15:00:00|27747.5|27712.5|27742.5|27707.5|27747.5|27712.5|27742.5|27707.5|4
1620400200000|2021-05-07 15:10:00|27740|27705|27740.2|27705.2|27740.2|27705.2|27740|27705|2
1620400500000|2021-05-07 15:15:00|27732.9|27697.9|27737.5|27702.5|27737.5|27702.5|27732.9|27697.9|2
1620400800000|2021-05-07 15:20:00|27734.9|27699.9|27734.2|27699.2|27734.9|27699.9|27734.2|27699.2|2
1620401100000|2021-05-07 15:25:00|27734.9|27699.9|27721|27686|27734.9|27699.9|27715.5|27685|21
1620401400000|2021-05-07 15:30:00|27721.5|27686.5|27707.9|27672.9|27722|27691.7|27707.9|27672.9|24
1620401700000|2021-05-07 15:35:00|27705.5|27670.5|27697.9|27662.9|27705.5|27670.5|27695.5|27660.5|11
1620402000000|2021-05-07 15:40:00|27695.7|27660.7|27680.7|27645.7|27696.2|27661.2|27675|27644.7|18
1620402300000|2021-05-07 15:45:00|27677.9|27642.9|27679.4|27644.4|27685.2|27650.2|27677.9|27642.9|7
1620402600000|2021-05-07 15:50:00|27680|27645|27666.3|27631.3|27680|27645|27666.3|27631.3|11
1620402900000|2021-05-07 15:55:00|27666|27631|27655.8|27620.8|27666|27631|27651.8|27616.8|16
1620403200000|2021-05-07 16:00:00|27657|27622|27667|27632|27669.3|27637.9|27656.5|27621.5|20
1620403500000|2021-05-07 16:05:00|27667.3|27632.3|27673.8|27638.8|27674.8|27639.8|27667.3|27632.3|14
1620403800000|2021-05-07 16:10:00|27675|27640|27699.5|27664.5|27699.5|27664.5|27675|27640|10
1620404100000|2021-05-07 16:15:00|27702|27667|27697.5|27662.5|27703.5|27668.5|27697|27662|10
1620404700000|2021-05-07 16:25:00|27697.9|27662.9|27712.9|27677.9|27712.9|27677.9|27697.7|27662.7|6
1620405000000|2021-05-07 16:30:00|27713|27678|27712.9|27677.9|27715.8|27680.8|27708.3|27673.3|13
1620405300000|2021-05-07 16:35:00|27714.3|27679.3|27729.7|27694.7|27735.2|27700.2|27714.3|27679.3|9
1620405600000|2021-05-07 16:40:00|27727.3|27692.3|27724.9|27689.9|27727.3|27692.3|27715.7|27680.7|10
1620405900000|2021-05-07 16:45:00|27724.4|27689.4|27724.4|27689.4|27724.4|27689.4|27721.7|27686.7|3
1620406200000|2021-05-07 16:50:00|27721.7|27686.7|27721.7|27686.7|27721.7|27686.7|27721.7|27686.7|1
1620406500000|2021-05-07 16:55:00|27721.2|27686.2|27709.4|27674.4|27721.2|27686.2|27708.5|27673.5|6
1620406800000|2021-05-07 17:00:00|27710.8|27675.8|27711.7|27676.7|27711.7|27676.7|27710.8|27675.8|2
1620407100000|2021-05-07 17:05:00|27711.2|27676.2|27690.9|27655.9|27711.2|27676.2|27690.4|27655.4|13
1620407400000|2021-05-07 17:10:00|27689.4|27654.4|27696.1|27661.1|27696.1|27661.1|27681.6|27646.6|6
1620408000000|2021-05-07 17:20:00|27695.6|27660.6|27699.9|27664.9|27699.9|27664.9|27686.6|27651.6|7
1620408300000|2021-05-07 17:25:00|27696.7|27661.7|27706.9|27671.9|27707.9|27672.9|27696.7|27661.7|8
1620408600000|2021-05-07 17:30:00|27706.7|27671.7|27706.2|27671.2|27707.5|27672.5|27706.2|27671.2|4
1620408900000|2021-05-07 17:35:00|27705.9|27670.9|27695.7|27660.7|27705.9|27670.9|27695.7|27660.7|5
1620409200000|2021-05-07 17:40:00|27694.6|27659.6|27695|27660|27696|27661|27694.6|27659.6|12
1620409500000|2021-05-07 17:45:00|27694|27659|27690|27655|27694|27659|27687.5|27652.5|3
1620410100000|2021-05-07 17:55:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1620410400000|2021-05-07 18:00:00|27702.5|27667.5|27702.9|27667.9|27702.9|27667.9|27702.5|27667.5|2
1620410700000|2021-05-07 18:05:00|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|1
1620411000000|2021-05-07 18:10:00|27697.7|27662.7|27690.5|27655.5|27697.7|27662.7|27690.5|27655.5|2
1620411600000|2021-05-07 18:20:00|27688.1|27668.1|27697.5|27662.5|27698|27668.1|27684.9|27655|7
1620411900000|2021-05-07 18:25:00|27692.5|27657.5|27692.5|27657.5|27692.5|27657.5|27692.5|27657.5|1
1620412200000|2021-05-07 18:30:00|27694.5|27659.5|27695.5|27660.5|27695.5|27660.5|27694.5|27659.5|3
1620412800000|2021-05-07 18:40:00|27697.9|27662.9|27698|27663|27699.9|27664.9|27697.9|27662.9|5
1620413700000|2021-05-07 18:55:00|27695.9|27660.9|27693|27658|27695.9|27666.4|27686.4|27658|4
1620414000000|2021-05-07 19:00:00|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|1
1620414300000|2021-05-07 19:05:00|27698|27663|27698|27663|27698|27663|27698|27663|1
1620414600000|2021-05-07 19:10:00|27711|27676|27703.3|27668.3|27732.8|27697.8|27703.3|27668.3|17
1620414900000|2021-05-07 19:15:00|27703|27668|27707|27672|27711.4|27676.4|27698.2|27663.2|13
1620415200000|2021-05-07 19:20:00|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|1
1620415500000|2021-05-07 19:25:00|27708.8|27673.8|27711.4|27676.4|27711.4|27676.4|27708.5|27673.5|5
1620415800000|2021-05-07 19:30:00|27708.9|27673.9|27708.3|27673.3|27710|27675|27702.5|27667.5|9
1620416100000|2021-05-07 19:35:00|27708|27673|27711|27676|27711|27676|27708|27673|5
1620416400000|2021-05-07 19:40:00|27710.9|27675.9|27710.5|27675.5|27710.9|27675.9|27710.5|27675.5|2
1620416700000|2021-05-07 19:45:00|27706.9|27671.9|27698|27663|27706.9|27671.9|27690.5|27655.5|18
1620417000000|2021-05-07 19:50:00|27697.5|27662.5|27691.4|27656.4|27699|27663|27691.4|27656.4|12
1620417300000|2021-05-07 19:55:00|27700.4|27665.4|27700.4|27665.4|27700.4|27665.4|27700.4|27665.4|1
1620610200000|2021-05-10 01:30:00|27654.5|27634.5|27647.5|27627.5|27665|27638.5|27647.5|27622|30
1620610500000|2021-05-10 01:35:00|27657.5|27622.5|27662.5|27642.5|27673.5|27647.5|27652.5|27622.5|40
1620610800000|2021-05-10 01:40:00|27662|27642|27647.5|27627.5|27669|27642|27647.5|27622.5|23
1620611100000|2021-05-10 01:45:00|27652.5|27632.5|27657.5|27622.5|27657.5|27632.5|27652.5|27622.5|2
1620611400000|2021-05-10 01:50:00|27652.5|27632.5|27652.5|27632.5|27657.5|27632.5|27647.5|27622.5|7
1620611700000|2021-05-10 01:55:00|27657.5|27637.5|27673.5|27638.5|27673.5|27643.5|27652.5|27627.5|28
1620612000000|2021-05-10 02:00:00|27667.5|27647.5|27657.5|27637.5|27668|27648|27657.5|27633|20
1620612300000|2021-05-10 02:05:00|27656.5|27636.5|27661.5|27626.5|27662|27636.5|27656.5|27626.5|3
1620612600000|2021-05-10 02:10:00|27651.5|27631.5|27654|27634|27664.5|27634|27651.5|27626.5|8
1620612900000|2021-05-10 02:15:00|27662|27627|27656.5|27636.5|27664.5|27637|27652|27627|15
1620613200000|2021-05-10 02:20:00|27657|27637|27667|27632|27667|27641.5|27657|27632|8
1620613500000|2021-05-10 02:25:00|27667.5|27632.5|27662|27642|27669|27642|27659.5|27632.5|10
1620613800000|2021-05-10 02:30:00|27661.5|27641.5|27663|27628|27666.5|27646.5|27652.5|27628|14
1620614100000|2021-05-10 02:35:00|27665.3|27630.3|27668|27648|27670.5|27648|27657.5|27630|22
1620614400000|2021-05-10 02:40:00|27667.5|27647.5|27675|27640|27686.5|27655|27662.5|27635|30
1620614700000|2021-05-10 02:45:00|27675.5|27640.5|27675|27640|27675.5|27647.5|27658.3|27635|26
1620615000000|2021-05-10 02:50:00|27675.5|27640.5|27658|27638|27675.5|27647.5|27658|27632.5|16
1620615300000|2021-05-10 02:55:00|27652.5|27632.5|27655|27635|27658.5|27638.5|27652.5|27632.5|8
1620615600000|2021-05-10 03:00:00|27655.5|27635.5|27653|27633|27658|27638|27652.8|27632.8|16
1620615900000|2021-05-10 03:05:00|27652.8|27632.8|27648|27628|27658|27632.8|27647.5|27620|16
1620616200000|2021-05-10 03:10:00|27652.5|27632.5|27647.8|27627.8|27663|27637.5|27647.3|27620|17
1620616500000|2021-05-10 03:15:00|27648|27628|27646.5|27626.5|27648|27628|27646.5|27626.5|3
1620616800000|2021-05-10 03:20:00|27647.5|27627.5|27638|27618|27647.5|27627.5|27636|27601|20
1620617100000|2021-05-10 03:25:00|27640.5|27620.5|27655.5|27620.5|27655.5|27626.7|27639|27612|21
1620617400000|2021-05-10 03:30:00|27655.7|27620.7|27648|27628|27655.7|27628.2|27648|27620.7|3
1620617700000|2021-05-10 03:35:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.5|6
1620618000000|2021-05-10 03:40:00|27650.3|27615.3|27637.5|27617.5|27650.5|27623|27637.5|27615|6
1620618300000|2021-05-10 03:45:00|27636.5|27616.5|27630.5|27610.5|27636.5|27616.5|27627.5|27607.5|6
1620618600000|2021-05-10 03:50:00|27630|27610|27640.5|27605.5|27640.5|27610.5|27628|27603|11
1620618900000|2021-05-10 03:55:00|27632.5|27612.5|27646.5|27626.5|27646.5|27626.5|27632.5|27605|27
1620619200000|2021-05-10 04:00:00|27647|27627|27648.5|27628.5|27654|27634|27647|27619|10
1620619800000|2021-05-10 04:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27650.5|27630.5|6
1620620100000|2021-05-10 04:15:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.5|27632.5|4
1620620400000|2021-05-10 04:20:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1620620700000|2021-05-10 04:25:00|27648.5|27628.5|27649|27629|27659|27631|27648.5|27621.5|10
1620621000000|2021-05-10 04:30:00|27648.5|27628.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|2
1620621300000|2021-05-10 04:35:00|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|1
1620621900000|2021-05-10 04:45:00|27648.5|27628.5|27658|27623|27659.5|27629|27648.5|27623|5
1620622500000|2021-05-10 04:55:00|27657.5|27622.5|27652.5|27632.5|27658|27632.5|27652.5|27622.5|6
1620622800000|2021-05-10 05:00:00|27656.3|27636.3|27657.5|27637.5|27657.5|27637.5|27656.3|27636.3|2
1620623100000|2021-05-10 05:05:00|27658.5|27638.5|27662.5|27642.5|27663.5|27643.5|27657.5|27637.5|11
1620623400000|2021-05-10 05:10:00|27663|27643|27663.5|27643.5|27663.5|27643.5|27662.5|27642.5|3
1620623700000|2021-05-10 05:15:00|27664.5|27644.5|27668.5|27648.5|27679.5|27653.5|27663.5|27643.5|15
1620624000000|2021-05-10 05:20:00|27679|27644|27672.5|27637.5|27679.5|27652.5|27667.5|27637.5|8
1620624600000|2021-05-10 05:30:00|27662.5|27642.5|27667.5|27632.5|27667.5|27642.5|27662.5|27632.5|2
1620624900000|2021-05-10 05:35:00|27657.5|27637.5|27652.5|27632.5|27658|27637.5|27651.3|27623|6
1620625200000|2021-05-10 05:40:00|27653.7|27633.7|27662.5|27627.5|27662.5|27637.5|27652.5|27626.6|7
1620625500000|2021-05-10 05:45:00|27656.5|27636.5|27661.5|27641.5|27661.5|27641.5|27656.5|27636.5|4
1620625800000|2021-05-10 05:50:00|27661|27641|27661.5|27641.5|27661.5|27641.5|27661|27641|2
1620626100000|2021-05-10 05:55:00|27662|27642|27663|27643|27673|27648.5|27662|27638|10
1620626400000|2021-05-10 06:00:00|27662.5|27642.5|27677.5|27657.5|27694|27663.5|27657.5|27632.5|73
1620626700000|2021-05-10 06:05:00|27683.5|27648.5|27681.5|27646.5|27683.5|27657.5|27672.5|27646.5|20
1620627000000|2021-05-10 06:10:00|27682|27647|27655.7|27635.7|27682|27652.5|27655.7|27635.7|15
1620627300000|2021-05-10 06:15:00|27655.5|27635.5|27647.5|27627.5|27668.5|27642.5|27645.5|27621|28
1620627600000|2021-05-10 06:20:00|27648|27628|27647.5|27627.5|27662|27636.5|27641.5|27608.2|30
1620627900000|2021-05-10 06:25:00|27648|27628|27649|27629|27663|27637|27646.5|27618|32
1620628200000|2021-05-10 06:30:00|27648.5|27628.5|27652|27632|27653|27633|27648|27628|9
1620628500000|2021-05-10 06:35:00|27653|27633|27661|27641|27663|27642|27652|27627.5|41
1620628800000|2021-05-10 06:40:00|27662.5|27642.5|27658|27638|27662.5|27642.5|27657.5|27637.5|19
1620629100000|2021-05-10 06:45:00|27658.5|27638.5|27662|27642|27662.5|27642.5|27657|27637|7
1620629400000|2021-05-10 06:50:00|27658.5|27638.5|27667|27647|27667|27647|27657.5|27637.5|14
1620629700000|2021-05-10 06:55:00|27671.5|27651.5|27677.5|27657.5|27682.5|27662.5|27670|27650|37
1620630000000|2021-05-10 07:00:00|27680|27660|27668.5|27648.5|27681.5|27661.5|27665.5|27645.5|23
1620630300000|2021-05-10 07:05:00|27666.6|27646.6|27663.5|27643.5|27670.3|27650.3|27662.5|27642.5|23
1620630600000|2021-05-10 07:10:00|27664|27644|27668|27648|27668|27648|27663|27643|26
1620630900000|2021-05-10 07:15:00|27668.5|27648.5|27667|27647|27678|27653|27667|27639.5|19
1620631200000|2021-05-10 07:20:00|27667.5|27647.5|27668|27648|27668|27648|27665|27645|13
1620631500000|2021-05-10 07:25:00|27665.5|27645.5|27665|27645|27670|27650|27662.5|27642.5|29
1620631800000|2021-05-10 07:30:00|27673|27638|27663|27643|27675.5|27650|27663|27638|13
1620632100000|2021-05-10 07:35:00|27663.5|27643.5|27673|27638|27673|27647.5|27663.5|27638|8
1620632400000|2021-05-10 07:40:00|27673.5|27638.5|27670|27650|27675.5|27650.5|27667.5|27638.5|13
1620632700000|2021-05-10 07:45:00|27670.5|27650.5|27673|27653|27678|27653|27667.5|27640|12
1620633000000|2021-05-10 07:50:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27667.5|27647.5|6
1620633300000|2021-05-10 07:55:00|27668|27648|27663|27643|27668|27648|27662.5|27642.5|3
1620633600000|2021-05-10 08:00:00|27666|27646|27663.5|27643.5|27666|27646|27663.5|27643.5|3
1620633900000|2021-05-10 08:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1620634200000|2021-05-10 08:10:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|2
1620634500000|2021-05-10 08:15:00|27664|27644|27659|27639|27666|27646|27658.4|27638.4|20
1620634800000|2021-05-10 08:20:00|27658.8|27638.8|27655.8|27635.8|27659.5|27639.5|27654|27634|13
1620635100000|2021-05-10 08:25:00|27656|27636|27645.3|27625.3|27656.3|27636.3|27645.3|27625.3|23
1620635400000|2021-05-10 08:30:00|27649|27629|27651.3|27631.3|27651.3|27631.3|27642.5|27622.5|10
1620635700000|2021-05-10 08:35:00|27650.3|27630.3|27650.3|27630.3|27651.9|27631.9|27650.3|27630.3|5
1620636000000|2021-05-10 08:40:00|27650.8|27630.8|27640.8|27620.8|27650.8|27630.8|27639.6|27619.6|8
1620636300000|2021-05-10 08:45:00|27637.7|27617.7|27625.5|27590.5|27637.7|27617.7|27617.7|27588.5|27
1620636600000|2021-05-10 08:50:00|27623.5|27588.5|27627.8|27592.8|27627.8|27592.8|27623.4|27588.4|11
1620636900000|2021-05-10 08:55:00|27617.7|27597.7|27625.3|27605.3|27627.6|27607.6|27617.7|27597.7|14
1620637200000|2021-05-10 09:00:00|27629.6|27609.6|27637.5|27602.5|27642.3|27615.8|27627.8|27598.1|32
1620637500000|2021-05-10 09:05:00|27632.4|27612.4|27634.5|27614.5|27635.8|27615.8|27632.4|27612.4|17
1620637800000|2021-05-10 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27632.5|27612.5|6
1620638100000|2021-05-10 09:15:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27632.5|27612.5|3
1620638400000|2021-05-10 09:20:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|1
1620638700000|2021-05-10 09:25:00|27632.4|27612.4|27632.4|27612.4|27640|27612.4|27624|27599.5|17
1620639000000|2021-05-10 09:30:00|27632|27612|27637.5|27602.5|27637.5|27612.4|27630|27602.5|8
1620639300000|2021-05-10 09:35:00|27637.3|27602.3|27622.8|27602.8|27637.3|27607.4|27622.8|27602.3|5
1620639600000|2021-05-10 09:40:00|27622.5|27602.5|27622.5|27587.5|27627.5|27602.5|27620|27587.5|6
1620639900000|2021-05-10 09:45:00|27613.4|27593.4|27624.9|27589.9|27625|27593.4|27612.9|27584.4|12
1620640200000|2021-05-10 09:50:00|27622.5|27587.5|27617.8|27582.8|27622.5|27587.5|27617.5|27582.5|6
1620640500000|2021-05-10 09:55:00|27617.5|27582.5|27609.9|27574.9|27617.5|27582.5|27609.9|27574.9|10
1620640800000|2021-05-10 10:00:00|27607.5|27572.5|27609.9|27574.9|27612.5|27577.5|27607.5|27572.5|7
1620641100000|2021-05-10 10:05:00|27604.9|27569.9|27600.5|27565.5|27607.4|27572.4|27596|27553|20
1620641400000|2021-05-10 10:10:00|27590.7|27555.7|27567.2|27547.2|27590.7|27555.7|27547.5|27504.5|73
1620641700000|2021-05-10 10:15:00|27567.3|27547.3|27567.4|27547.4|27577.5|27547.4|27567.2|27534.2|10
1620642000000|2021-05-10 10:20:00|27571.2|27551.2|27592|27557|27597.3|27562.3|27571.2|27547.5|14
1620642600000|2021-05-10 10:30:00|27579.8|27559.8|27579.9|27544.9|27588|27559.8|27576.8|27542.5|15
1620643200000|2021-05-10 10:40:00|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|1
1620643500000|2021-05-10 10:45:00|27579.6|27544.6|27578.2|27543.2|27579.6|27544.6|27578.2|27543.2|2
1620643800000|2021-05-10 10:50:00|27566.1|27546.1|27563.9|27543.9|27566.1|27546.1|27563.9|27543.9|6
1620644400000|2021-05-10 11:00:00|27566.4|27546.4|27577.8|27542.8|27578|27549.9|27566.4|27535.9|12
1620644700000|2021-05-10 11:05:00|27577.5|27542.5|27575.7|27540.7|27586|27551|27575.7|27540.7|13
1620645000000|2021-05-10 11:10:00|27577.5|27542.5|27577.5|27542.5|27577.5|27542.5|27574.7|27539.7|3
1620645600000|2021-05-10 11:20:00|27575.9|27540.9|27574.9|27539.9|27578.5|27543.5|27574.9|27539.9|7
1620645900000|2021-05-10 11:25:00|27577.5|27542.5|27579.9|27544.9|27579.9|27544.9|27577.5|27542.5|2
1620646200000|2021-05-10 11:30:00|27580|27545|27582.8|27547.8|27582.8|27553.4|27570|27545|13
1620646500000|2021-05-10 11:35:00|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|1
1620646800000|2021-05-10 11:40:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647100000|2021-05-10 11:45:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647700000|2021-05-10 11:55:00|27577.8|27557.8|27596.5|27561.5|27599|27564|27577.8|27557.8|11
1620648000000|2021-05-10 12:00:00|27595.5|27560.5|27596.8|27561.8|27596.8|27561.8|27595.3|27560.3|7
1620648300000|2021-05-10 12:05:00|27597.3|27562.3|27591.5|27556.5|27597.3|27562.3|27583|27548|11
1620648600000|2021-05-10 12:10:00|27591.8|27556.8|27592.5|27557.5|27597.5|27562.5|27591.8|27556.8|5
1620649800000|2021-05-10 12:30:00|27589.9|27554.9|27589.9|27554.9|27592.5|27559.3|27577.6|27554.9|8
1620650400000|2021-05-10 12:40:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1620651300000|2021-05-10 12:55:00|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|1
1620651600000|2021-05-10 13:00:00|27585|27550|27592.5|27557.5|27592.5|27563|27582.5|27547.5|9
1620651900000|2021-05-10 13:05:00|27590.5|27555.5|27592.5|27557.5|27592.5|27557.5|27590.5|27555.5|2
1620652200000|2021-05-10 13:10:00|27591.4|27556.4|27595|27560|27595|27560|27591.4|27556.4|3
1620652500000|2021-05-10 13:15:00|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|1
1620653100000|2021-05-10 13:25:00|27597.8|27562.8|27584.6|27564.6|27597.8|27564.6|27584.3|27560|6
1620653400000|2021-05-10 13:30:00|27584.3|27564.3|27584.6|27549.6|27584.6|27564.3|27580.8|27547.1|5
1620653700000|2021-05-10 13:35:00|27589.6|27554.6|27595|27560|27595|27560|27587.1|27552.1|9
1620654000000|2021-05-10 13:40:00|27597.9|27562.9|27607.5|27572.5|27607.5|27572.5|27595|27560|13
1620654300000|2021-05-10 13:45:00|27609|27574|27602.5|27582.5|27609|27582.5|27602.5|27572.3|4
1620654600000|2021-05-10 13:50:00|27601.2|27581.2|27603|27583|27603|27583|27601.2|27581.2|5
1620654900000|2021-05-10 13:55:00|27604|27584|27603.8|27583.8|27614.5|27585.5|27602.5|27577.5|9
1620655200000|2021-05-10 14:00:00|27603.7|27583.7|27600|27565|27603.7|27583.7|27597.9|27562.9|15
1620655500000|2021-05-10 14:05:00|27599.5|27564.5|27584.6|27564.6|27599.6|27567.1|27584.6|27562.1|5
1620655800000|2021-05-10 14:10:00|27595|27560|27577.1|27557.1|27595|27560|27577.1|27551.8|6
1620656100000|2021-05-10 14:15:00|27575.8|27555.8|27576.5|27556.5|27577.5|27557.5|27567.1|27547.1|38
1620656400000|2021-05-10 14:20:00|27576|27556|27581|27561|27583.6|27563.6|27576|27556|17
1620656700000|2021-05-10 14:25:00|27582|27562|27581.5|27561.5|27582|27562|27581|27561|4
1620657000000|2021-05-10 14:30:00|27581.2|27561.2|27582.5|27562.5|27582.5|27562.5|27581.2|27561.2|3
1620657300000|2021-05-10 14:35:00|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|1
1620657600000|2021-05-10 14:40:00|27583.8|27563.8|27588.1|27568.1|27588.3|27568.3|27582.5|27562.5|31
1620657900000|2021-05-10 14:45:00|27588.2|27568.2|27600.1|27580.1|27605.5|27585.5|27588.2|27568.2|37
1620658200000|2021-05-10 14:50:00|27598.9|27578.9|27606.9|27586.9|27610.1|27590.1|27598.9|27578.9|16
1620658500000|2021-05-10 14:55:00|27603.4|27583.4|27587.5|27567.5|27603.4|27583.4|27587.5|27565.5|19
1620658800000|2021-05-10 15:00:00|27585|27565|27597.5|27577.5|27597.5|27577.5|27585|27565|22
1620659100000|2021-05-10 15:05:00|27599.5|27579.5|27605.3|27585.3|27605.3|27585.3|27599.5|27579.5|2
1620659400000|2021-05-10 15:10:00|27603|27583|27610|27575|27610.5|27583|27603|27575|3
1620659700000|2021-05-10 15:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1620660000000|2021-05-10 15:20:00|27599.8|27579.8|27597.5|27577.5|27599.8|27579.8|27597.5|27577.5|2
1620660300000|2021-05-10 15:25:00|27598.7|27578.7|27597.5|27577.5|27598.7|27578.7|27597.5|27577.5|2
1620660600000|2021-05-10 15:30:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1620660900000|2021-05-10 15:35:00|27592.6|27572.6|27605|27570|27605|27577.5|27592.6|27570|4
1620661200000|2021-05-10 15:40:00|27600|27580|27600|27580|27605|27580|27600|27570|3
1620661500000|2021-05-10 15:45:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|1
1620661800000|2021-05-10 15:50:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27595|27575|6
1620662700000|2021-05-10 16:05:00|27595.3|27575.3|27600|27580|27600|27580|27595|27575|5
1620663900000|2021-05-10 16:25:00|27610|27575|27610|27575|27610|27575|27610|27575|1
1620664200000|2021-05-10 16:30:00|27607.2|27587.2|27607.5|27587.5|27607.8|27587.8|27607.2|27587.2|3
1620664500000|2021-05-10 16:35:00|27625.8|27590.8|27627|27592|27627|27592|27625.8|27590.8|2
1620664800000|2021-05-10 16:40:00|27627.5|27592.5|27620|27585|27627.5|27592.5|27620|27585|2
1620667500000|2021-05-10 17:25:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620667800000|2021-05-10 17:30:00|27615|27595|27620|27585|27620|27595|27615|27585|2
1620668400000|2021-05-10 17:40:00|27619.6|27584.6|27620|27585|27620|27585|27619.6|27584.6|2
1620668700000|2021-05-10 17:45:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620669300000|2021-05-10 17:55:00|27611|27591|27612.5|27592.5|27612.5|27592.5|27611|27591|2
1620670500000|2021-05-10 18:15:00|27617.4|27597.4|27629.5|27594.5|27629.5|27597.5|27617.4|27594.5|6
1620670800000|2021-05-10 18:20:00|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|1
1620671400000|2021-05-10 18:30:00|27625|27605|27622.5|27602.5|27626.8|27606.8|27622.5|27602.5|7
1620672000000|2021-05-10 18:40:00|27621.2|27601.2|27622.5|27602.5|27622.5|27602.5|27621.2|27601.2|2
1620672300000|2021-05-10 18:45:00|27621.2|27601.2|27626.2|27606.2|27627.5|27607.5|27621.2|27601.2|10
1620672600000|2021-05-10 18:50:00|27627.5|27607.5|27628.7|27608.7|27628.7|27608.7|27627.5|27607.5|2
1620672900000|2021-05-10 18:55:00|27630.5|27610.5|27628.7|27608.7|27630.5|27610.5|27628.7|27608.7|2
1620673200000|2021-05-10 19:00:00|27628.9|27608.9|27630.5|27610.5|27633.5|27613.5|27628.5|27608.5|21
1620674700000|2021-05-10 19:25:00|27632.5|27612.5|27633.5|27613.5|27633.9|27613.9|27632.5|27612.5|3
1620675600000|2021-05-10 19:40:00|27634.2|27614.2|27633.5|27613.5|27634.2|27614.2|27633.5|27613.5|2
1620675900000|2021-05-10 19:45:00|27638.5|27618.5|27638.9|27618.9|27639.7|27619.7|27635.5|27615.5|9
1620676200000|2021-05-10 19:50:00|27638.5|27618.5|27638.9|27618.9|27638.9|27618.9|27638.5|27618.5|2
1620676500000|2021-05-10 19:55:00|27636|27616|27635.5|27615.5|27636|27616|27634.5|27614.5|4
1620610200000|2021-05-10 01:30:00|27654.5|27634.5|27647.5|27627.5|27665|27638.5|27647.5|27622|30
1620610500000|2021-05-10 01:35:00|27657.5|27622.5|27662.5|27642.5|27673.5|27647.5|27652.5|27622.5|40
1620610800000|2021-05-10 01:40:00|27662|27642|27647.5|27627.5|27669|27642|27647.5|27622.5|23
1620611100000|2021-05-10 01:45:00|27652.5|27632.5|27657.5|27622.5|27657.5|27632.5|27652.5|27622.5|2
1620611400000|2021-05-10 01:50:00|27652.5|27632.5|27652.5|27632.5|27657.5|27632.5|27647.5|27622.5|7
1620611700000|2021-05-10 01:55:00|27657.5|27637.5|27673.5|27638.5|27673.5|27643.5|27652.5|27627.5|28
1620612000000|2021-05-10 02:00:00|27667.5|27647.5|27657.5|27637.5|27668|27648|27657.5|27633|20
1620612300000|2021-05-10 02:05:00|27656.5|27636.5|27661.5|27626.5|27662|27636.5|27656.5|27626.5|3
1620612600000|2021-05-10 02:10:00|27651.5|27631.5|27654|27634|27664.5|27634|27651.5|27626.5|8
1620612900000|2021-05-10 02:15:00|27662|27627|27656.5|27636.5|27664.5|27637|27652|27627|15
1620613200000|2021-05-10 02:20:00|27657|27637|27667|27632|27667|27641.5|27657|27632|8
1620613500000|2021-05-10 02:25:00|27667.5|27632.5|27662|27642|27669|27642|27659.5|27632.5|10
1620613800000|2021-05-10 02:30:00|27661.5|27641.5|27663|27628|27666.5|27646.5|27652.5|27628|14
1620614100000|2021-05-10 02:35:00|27665.3|27630.3|27668|27648|27670.5|27648|27657.5|27630|22
1620614400000|2021-05-10 02:40:00|27667.5|27647.5|27675|27640|27686.5|27655|27662.5|27635|30
1620614700000|2021-05-10 02:45:00|27675.5|27640.5|27675|27640|27675.5|27647.5|27658.3|27635|26
1620615000000|2021-05-10 02:50:00|27675.5|27640.5|27658|27638|27675.5|27647.5|27658|27632.5|16
1620615300000|2021-05-10 02:55:00|27652.5|27632.5|27655|27635|27658.5|27638.5|27652.5|27632.5|8
1620615600000|2021-05-10 03:00:00|27655.5|27635.5|27653|27633|27658|27638|27652.8|27632.8|16
1620615900000|2021-05-10 03:05:00|27652.8|27632.8|27648|27628|27658|27632.8|27647.5|27620|16
1620616200000|2021-05-10 03:10:00|27652.5|27632.5|27647.8|27627.8|27663|27637.5|27647.3|27620|17
1620616500000|2021-05-10 03:15:00|27648|27628|27646.5|27626.5|27648|27628|27646.5|27626.5|3
1620616800000|2021-05-10 03:20:00|27647.5|27627.5|27638|27618|27647.5|27627.5|27636|27601|20
1620617100000|2021-05-10 03:25:00|27640.5|27620.5|27655.5|27620.5|27655.5|27626.7|27639|27612|21
1620617400000|2021-05-10 03:30:00|27655.7|27620.7|27648|27628|27655.7|27628.2|27648|27620.7|3
1620617700000|2021-05-10 03:35:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.5|6
1620618000000|2021-05-10 03:40:00|27650.3|27615.3|27637.5|27617.5|27650.5|27623|27637.5|27615|6
1620618300000|2021-05-10 03:45:00|27636.5|27616.5|27630.5|27610.5|27636.5|27616.5|27627.5|27607.5|6
1620618600000|2021-05-10 03:50:00|27630|27610|27640.5|27605.5|27640.5|27610.5|27628|27603|11
1620618900000|2021-05-10 03:55:00|27632.5|27612.5|27646.5|27626.5|27646.5|27626.5|27632.5|27605|27
1620619200000|2021-05-10 04:00:00|27647|27627|27648.5|27628.5|27654|27634|27647|27619|10
1620619800000|2021-05-10 04:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27650.5|27630.5|6
1620620100000|2021-05-10 04:15:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.5|27632.5|4
1620620400000|2021-05-10 04:20:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1620620700000|2021-05-10 04:25:00|27648.5|27628.5|27649|27629|27659|27631|27648.5|27621.5|10
1620621000000|2021-05-10 04:30:00|27648.5|27628.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|2
1620621300000|2021-05-10 04:35:00|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|1
1620621900000|2021-05-10 04:45:00|27648.5|27628.5|27658|27623|27659.5|27629|27648.5|27623|5
1620622500000|2021-05-10 04:55:00|27657.5|27622.5|27652.5|27632.5|27658|27632.5|27652.5|27622.5|6
1620622800000|2021-05-10 05:00:00|27656.3|27636.3|27657.5|27637.5|27657.5|27637.5|27656.3|27636.3|2
1620623100000|2021-05-10 05:05:00|27658.5|27638.5|27662.5|27642.5|27663.5|27643.5|27657.5|27637.5|11
1620623400000|2021-05-10 05:10:00|27663|27643|27663.5|27643.5|27663.5|27643.5|27662.5|27642.5|3
1620623700000|2021-05-10 05:15:00|27664.5|27644.5|27668.5|27648.5|27679.5|27653.5|27663.5|27643.5|15
1620624000000|2021-05-10 05:20:00|27679|27644|27672.5|27637.5|27679.5|27652.5|27667.5|27637.5|8
1620624600000|2021-05-10 05:30:00|27662.5|27642.5|27667.5|27632.5|27667.5|27642.5|27662.5|27632.5|2
1620624900000|2021-05-10 05:35:00|27657.5|27637.5|27652.5|27632.5|27658|27637.5|27651.3|27623|6
1620625200000|2021-05-10 05:40:00|27653.7|27633.7|27662.5|27627.5|27662.5|27637.5|27652.5|27626.6|7
1620625500000|2021-05-10 05:45:00|27656.5|27636.5|27661.5|27641.5|27661.5|27641.5|27656.5|27636.5|4
1620625800000|2021-05-10 05:50:00|27661|27641|27661.5|27641.5|27661.5|27641.5|27661|27641|2
1620626100000|2021-05-10 05:55:00|27662|27642|27663|27643|27673|27648.5|27662|27638|10
1620626400000|2021-05-10 06:00:00|27662.5|27642.5|27677.5|27657.5|27694|27663.5|27657.5|27632.5|73
1620626700000|2021-05-10 06:05:00|27683.5|27648.5|27681.5|27646.5|27683.5|27657.5|27672.5|27646.5|20
1620627000000|2021-05-10 06:10:00|27682|27647|27655.7|27635.7|27682|27652.5|27655.7|27635.7|15
1620627300000|2021-05-10 06:15:00|27655.5|27635.5|27647.5|27627.5|27668.5|27642.5|27645.5|27621|28
1620627600000|2021-05-10 06:20:00|27648|27628|27647.5|27627.5|27662|27636.5|27641.5|27608.2|30
1620627900000|2021-05-10 06:25:00|27648|27628|27649|27629|27663|27637|27646.5|27618|32
1620628200000|2021-05-10 06:30:00|27648.5|27628.5|27652|27632|27653|27633|27648|27628|9
1620628500000|2021-05-10 06:35:00|27653|27633|27661|27641|27663|27642|27652|27627.5|41
1620628800000|2021-05-10 06:40:00|27662.5|27642.5|27658|27638|27662.5|27642.5|27657.5|27637.5|19
1620629100000|2021-05-10 06:45:00|27658.5|27638.5|27662|27642|27662.5|27642.5|27657|27637|7
1620629400000|2021-05-10 06:50:00|27658.5|27638.5|27667|27647|27667|27647|27657.5|27637.5|14
1620629700000|2021-05-10 06:55:00|27671.5|27651.5|27677.5|27657.5|27682.5|27662.5|27670|27650|37
1620630000000|2021-05-10 07:00:00|27680|27660|27668.5|27648.5|27681.5|27661.5|27665.5|27645.5|23
1620630300000|2021-05-10 07:05:00|27666.6|27646.6|27663.5|27643.5|27670.3|27650.3|27662.5|27642.5|23
1620630600000|2021-05-10 07:10:00|27664|27644|27668|27648|27668|27648|27663|27643|26
1620630900000|2021-05-10 07:15:00|27668.5|27648.5|27667|27647|27678|27653|27667|27639.5|19
1620631200000|2021-05-10 07:20:00|27667.5|27647.5|27668|27648|27668|27648|27665|27645|13
1620631500000|2021-05-10 07:25:00|27665.5|27645.5|27665|27645|27670|27650|27662.5|27642.5|29
1620631800000|2021-05-10 07:30:00|27673|27638|27663|27643|27675.5|27650|27663|27638|13
1620632100000|2021-05-10 07:35:00|27663.5|27643.5|27673|27638|27673|27647.5|27663.5|27638|8
1620632400000|2021-05-10 07:40:00|27673.5|27638.5|27670|27650|27675.5|27650.5|27667.5|27638.5|13
1620632700000|2021-05-10 07:45:00|27670.5|27650.5|27673|27653|27678|27653|27667.5|27640|12
1620633000000|2021-05-10 07:50:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27667.5|27647.5|6
1620633300000|2021-05-10 07:55:00|27668|27648|27663|27643|27668|27648|27662.5|27642.5|3
1620633600000|2021-05-10 08:00:00|27666|27646|27663.5|27643.5|27666|27646|27663.5|27643.5|3
1620633900000|2021-05-10 08:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1620634200000|2021-05-10 08:10:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|2
1620634500000|2021-05-10 08:15:00|27664|27644|27659|27639|27666|27646|27658.4|27638.4|20
1620634800000|2021-05-10 08:20:00|27658.8|27638.8|27655.8|27635.8|27659.5|27639.5|27654|27634|13
1620635100000|2021-05-10 08:25:00|27656|27636|27645.3|27625.3|27656.3|27636.3|27645.3|27625.3|23
1620635400000|2021-05-10 08:30:00|27649|27629|27651.3|27631.3|27651.3|27631.3|27642.5|27622.5|10
1620635700000|2021-05-10 08:35:00|27650.3|27630.3|27650.3|27630.3|27651.9|27631.9|27650.3|27630.3|5
1620636000000|2021-05-10 08:40:00|27650.8|27630.8|27640.8|27620.8|27650.8|27630.8|27639.6|27619.6|8
1620636300000|2021-05-10 08:45:00|27637.7|27617.7|27625.5|27590.5|27637.7|27617.7|27617.7|27588.5|27
1620636600000|2021-05-10 08:50:00|27623.5|27588.5|27627.8|27592.8|27627.8|27592.8|27623.4|27588.4|11
1620636900000|2021-05-10 08:55:00|27617.7|27597.7|27625.3|27605.3|27627.6|27607.6|27617.7|27597.7|14
1620637200000|2021-05-10 09:00:00|27629.6|27609.6|27637.5|27602.5|27642.3|27615.8|27627.8|27598.1|32
1620637500000|2021-05-10 09:05:00|27632.4|27612.4|27634.5|27614.5|27635.8|27615.8|27632.4|27612.4|17
1620637800000|2021-05-10 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27632.5|27612.5|6
1620638100000|2021-05-10 09:15:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27632.5|27612.5|3
1620638400000|2021-05-10 09:20:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|1
1620638700000|2021-05-10 09:25:00|27632.4|27612.4|27632.4|27612.4|27640|27612.4|27624|27599.5|17
1620639000000|2021-05-10 09:30:00|27632|27612|27637.5|27602.5|27637.5|27612.4|27630|27602.5|8
1620639300000|2021-05-10 09:35:00|27637.3|27602.3|27622.8|27602.8|27637.3|27607.4|27622.8|27602.3|5
1620639600000|2021-05-10 09:40:00|27622.5|27602.5|27622.5|27587.5|27627.5|27602.5|27620|27587.5|6
1620639900000|2021-05-10 09:45:00|27613.4|27593.4|27624.9|27589.9|27625|27593.4|27612.9|27584.4|12
1620640200000|2021-05-10 09:50:00|27622.5|27587.5|27617.8|27582.8|27622.5|27587.5|27617.5|27582.5|6
1620640500000|2021-05-10 09:55:00|27617.5|27582.5|27609.9|27574.9|27617.5|27582.5|27609.9|27574.9|10
1620640800000|2021-05-10 10:00:00|27607.5|27572.5|27609.9|27574.9|27612.5|27577.5|27607.5|27572.5|7
1620641100000|2021-05-10 10:05:00|27604.9|27569.9|27600.5|27565.5|27607.4|27572.4|27596|27553|20
1620641400000|2021-05-10 10:10:00|27590.7|27555.7|27567.2|27547.2|27590.7|27555.7|27547.5|27504.5|73
1620641700000|2021-05-10 10:15:00|27567.3|27547.3|27567.4|27547.4|27577.5|27547.4|27567.2|27534.2|10
1620642000000|2021-05-10 10:20:00|27571.2|27551.2|27592|27557|27597.3|27562.3|27571.2|27547.5|14
1620642600000|2021-05-10 10:30:00|27579.8|27559.8|27579.9|27544.9|27588|27559.8|27576.8|27542.5|15
1620643200000|2021-05-10 10:40:00|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|1
1620643500000|2021-05-10 10:45:00|27579.6|27544.6|27578.2|27543.2|27579.6|27544.6|27578.2|27543.2|2
1620643800000|2021-05-10 10:50:00|27566.1|27546.1|27563.9|27543.9|27566.1|27546.1|27563.9|27543.9|6
1620644400000|2021-05-10 11:00:00|27566.4|27546.4|27577.8|27542.8|27578|27549.9|27566.4|27535.9|12
1620644700000|2021-05-10 11:05:00|27577.5|27542.5|27575.7|27540.7|27586|27551|27575.7|27540.7|13
1620645000000|2021-05-10 11:10:00|27577.5|27542.5|27577.5|27542.5|27577.5|27542.5|27574.7|27539.7|3
1620645600000|2021-05-10 11:20:00|27575.9|27540.9|27574.9|27539.9|27578.5|27543.5|27574.9|27539.9|7
1620645900000|2021-05-10 11:25:00|27577.5|27542.5|27579.9|27544.9|27579.9|27544.9|27577.5|27542.5|2
1620646200000|2021-05-10 11:30:00|27580|27545|27582.8|27547.8|27582.8|27553.4|27570|27545|13
1620646500000|2021-05-10 11:35:00|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|1
1620646800000|2021-05-10 11:40:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647100000|2021-05-10 11:45:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647700000|2021-05-10 11:55:00|27577.8|27557.8|27596.5|27561.5|27599|27564|27577.8|27557.8|11
1620648000000|2021-05-10 12:00:00|27595.5|27560.5|27596.8|27561.8|27596.8|27561.8|27595.3|27560.3|7
1620648300000|2021-05-10 12:05:00|27597.3|27562.3|27591.5|27556.5|27597.3|27562.3|27583|27548|11
1620648600000|2021-05-10 12:10:00|27591.8|27556.8|27592.5|27557.5|27597.5|27562.5|27591.8|27556.8|5
1620649800000|2021-05-10 12:30:00|27589.9|27554.9|27589.9|27554.9|27592.5|27559.3|27577.6|27554.9|8
1620650400000|2021-05-10 12:40:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1620651300000|2021-05-10 12:55:00|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|1
1620651600000|2021-05-10 13:00:00|27585|27550|27592.5|27557.5|27592.5|27563|27582.5|27547.5|9
1620651900000|2021-05-10 13:05:00|27590.5|27555.5|27592.5|27557.5|27592.5|27557.5|27590.5|27555.5|2
1620652200000|2021-05-10 13:10:00|27591.4|27556.4|27595|27560|27595|27560|27591.4|27556.4|3
1620652500000|2021-05-10 13:15:00|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|1
1620653100000|2021-05-10 13:25:00|27597.8|27562.8|27584.6|27564.6|27597.8|27564.6|27584.3|27560|6
1620653400000|2021-05-10 13:30:00|27584.3|27564.3|27584.6|27549.6|27584.6|27564.3|27580.8|27547.1|5
1620653700000|2021-05-10 13:35:00|27589.6|27554.6|27595|27560|27595|27560|27587.1|27552.1|9
1620654000000|2021-05-10 13:40:00|27597.9|27562.9|27607.5|27572.5|27607.5|27572.5|27595|27560|13
1620654300000|2021-05-10 13:45:00|27609|27574|27602.5|27582.5|27609|27582.5|27602.5|27572.3|4
1620654600000|2021-05-10 13:50:00|27601.2|27581.2|27603|27583|27603|27583|27601.2|27581.2|5
1620654900000|2021-05-10 13:55:00|27604|27584|27603.8|27583.8|27614.5|27585.5|27602.5|27577.5|9
1620655200000|2021-05-10 14:00:00|27603.7|27583.7|27600|27565|27603.7|27583.7|27597.9|27562.9|15
1620655500000|2021-05-10 14:05:00|27599.5|27564.5|27584.6|27564.6|27599.6|27567.1|27584.6|27562.1|5
1620655800000|2021-05-10 14:10:00|27595|27560|27577.1|27557.1|27595|27560|27577.1|27551.8|6
1620656100000|2021-05-10 14:15:00|27575.8|27555.8|27576.5|27556.5|27577.5|27557.5|27567.1|27547.1|38
1620656400000|2021-05-10 14:20:00|27576|27556|27581|27561|27583.6|27563.6|27576|27556|17
1620656700000|2021-05-10 14:25:00|27582|27562|27581.5|27561.5|27582|27562|27581|27561|4
1620657000000|2021-05-10 14:30:00|27581.2|27561.2|27582.5|27562.5|27582.5|27562.5|27581.2|27561.2|3
1620657300000|2021-05-10 14:35:00|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|1
1620657600000|2021-05-10 14:40:00|27583.8|27563.8|27588.1|27568.1|27588.3|27568.3|27582.5|27562.5|31
1620657900000|2021-05-10 14:45:00|27588.2|27568.2|27600.1|27580.1|27605.5|27585.5|27588.2|27568.2|37
1620658200000|2021-05-10 14:50:00|27598.9|27578.9|27606.9|27586.9|27610.1|27590.1|27598.9|27578.9|16
1620658500000|2021-05-10 14:55:00|27603.4|27583.4|27587.5|27567.5|27603.4|27583.4|27587.5|27565.5|19
1620658800000|2021-05-10 15:00:00|27585|27565|27597.5|27577.5|27597.5|27577.5|27585|27565|22
1620659100000|2021-05-10 15:05:00|27599.5|27579.5|27605.3|27585.3|27605.3|27585.3|27599.5|27579.5|2
1620659400000|2021-05-10 15:10:00|27603|27583|27610|27575|27610.5|27583|27603|27575|3
1620659700000|2021-05-10 15:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1620660000000|2021-05-10 15:20:00|27599.8|27579.8|27597.5|27577.5|27599.8|27579.8|27597.5|27577.5|2
1620660300000|2021-05-10 15:25:00|27598.7|27578.7|27597.5|27577.5|27598.7|27578.7|27597.5|27577.5|2
1620660600000|2021-05-10 15:30:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1620660900000|2021-05-10 15:35:00|27592.6|27572.6|27605|27570|27605|27577.5|27592.6|27570|4
1620661200000|2021-05-10 15:40:00|27600|27580|27600|27580|27605|27580|27600|27570|3
1620661500000|2021-05-10 15:45:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|1
1620661800000|2021-05-10 15:50:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27595|27575|6
1620662700000|2021-05-10 16:05:00|27595.3|27575.3|27600|27580|27600|27580|27595|27575|5
1620663900000|2021-05-10 16:25:00|27610|27575|27610|27575|27610|27575|27610|27575|1
1620664200000|2021-05-10 16:30:00|27607.2|27587.2|27607.5|27587.5|27607.8|27587.8|27607.2|27587.2|3
1620664500000|2021-05-10 16:35:00|27625.8|27590.8|27627|27592|27627|27592|27625.8|27590.8|2
1620664800000|2021-05-10 16:40:00|27627.5|27592.5|27620|27585|27627.5|27592.5|27620|27585|2
1620667500000|2021-05-10 17:25:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620667800000|2021-05-10 17:30:00|27615|27595|27620|27585|27620|27595|27615|27585|2
1620668400000|2021-05-10 17:40:00|27619.6|27584.6|27620|27585|27620|27585|27619.6|27584.6|2
1620668700000|2021-05-10 17:45:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620669300000|2021-05-10 17:55:00|27611|27591|27612.5|27592.5|27612.5|27592.5|27611|27591|2
1620670500000|2021-05-10 18:15:00|27617.4|27597.4|27629.5|27594.5|27629.5|27597.5|27617.4|27594.5|6
1620670800000|2021-05-10 18:20:00|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|1
1620671400000|2021-05-10 18:30:00|27625|27605|27622.5|27602.5|27626.8|27606.8|27622.5|27602.5|7
1620672000000|2021-05-10 18:40:00|27621.2|27601.2|27622.5|27602.5|27622.5|27602.5|27621.2|27601.2|2
1620672300000|2021-05-10 18:45:00|27621.2|27601.2|27626.2|27606.2|27627.5|27607.5|27621.2|27601.2|10
1620672600000|2021-05-10 18:50:00|27627.5|27607.5|27628.7|27608.7|27628.7|27608.7|27627.5|27607.5|2
1620672900000|2021-05-10 18:55:00|27630.5|27610.5|27628.7|27608.7|27630.5|27610.5|27628.7|27608.7|2
1620673200000|2021-05-10 19:00:00|27628.9|27608.9|27630.5|27610.5|27633.5|27613.5|27628.5|27608.5|21
1620674700000|2021-05-10 19:25:00|27632.5|27612.5|27633.5|27613.5|27633.9|27613.9|27632.5|27612.5|3
1620675600000|2021-05-10 19:40:00|27634.2|27614.2|27633.5|27613.5|27634.2|27614.2|27633.5|27613.5|2
1620675900000|2021-05-10 19:45:00|27638.5|27618.5|27638.9|27618.9|27639.7|27619.7|27635.5|27615.5|9
1620676200000|2021-05-10 19:50:00|27638.5|27618.5|27638.9|27618.9|27638.9|27618.9|27638.5|27618.5|2
1620676500000|2021-05-10 19:55:00|27636|27616|27635.5|27615.5|27636|27616|27634.5|27614.5|4
1620696600000|2021-05-11 01:30:00|27697.2|27677.2|27692.5|27672.5|27707.5|27687.5|27692.5|27672.5|26
1620696900000|2021-05-11 01:35:00|27691.5|27671.5|27677.4|27657.4|27691.5|27671.5|27677|27657|21
1620697200000|2021-05-11 01:40:00|27677.5|27657.5|27685.5|27665.5|27687.5|27667.5|27677.4|27657.4|40
1620697500000|2021-05-11 01:45:00|27685|27665|27681.3|27661.3|27685.3|27665.3|27677.8|27657.8|9
1620697800000|2021-05-11 01:50:00|27681.2|27661.2|27686.5|27666.5|27688.5|27668.5|27681.2|27661.2|20
1620698100000|2021-05-11 01:55:00|27687|27667|27696.7|27676.7|27696.7|27676.7|27687|27667|18
1620698400000|2021-05-11 02:00:00|27695.5|27675.5|27698|27678|27698.4|27678.4|27695|27675|10
1620698700000|2021-05-11 02:05:00|27698.4|27678.4|27698.5|27678.5|27700.5|27680.5|27698|27678|7
1620699000000|2021-05-11 02:10:00|27697.5|27677.5|27682|27662|27697.5|27677.5|27677.5|27657.5|24
1620699300000|2021-05-11 02:15:00|27681|27661|27689.5|27669.5|27693|27673|27681|27661|31
1620699600000|2021-05-11 02:20:00|27689|27669|27687|27667|27689.5|27669.5|27687|27667|6
1620699900000|2021-05-11 02:25:00|27687.5|27667.5|27685.3|27665.3|27687.5|27667.5|27684|27664|12
1620700200000|2021-05-11 02:30:00|27685|27665|27685|27665|27685|27665|27685|27665|1
1620700500000|2021-05-11 02:35:00|27685.3|27665.3|27694.5|27674.5|27695|27674.5|27685.3|27659|11
1620700800000|2021-05-11 02:40:00|27694.4|27674.4|27690.3|27670.3|27694.5|27674.5|27688|27668|14
1620701100000|2021-05-11 02:45:00|27692.2|27672.2|27698|27678|27698|27678|27690.3|27670.3|10
1620701400000|2021-05-11 02:50:00|27697.5|27677.5|27722.5|27687.5|27722.5|27687.5|27697|27677|18
1620701700000|2021-05-11 02:55:00|27709|27689|27703|27683|27709|27689|27701.5|27681.5|23
1620702000000|2021-05-11 03:00:00|27705.5|27685.5|27702.5|27682.5|27705.5|27685.5|27701.5|27681.5|13
1620702300000|2021-05-11 03:05:00|27701|27681|27709|27689|27712|27692|27701|27681|14
1620702600000|2021-05-11 03:10:00|27709.5|27689.5|27715.3|27695.3|27716.7|27696.7|27709|27689|10
1620702900000|2021-05-11 03:15:00|27716.3|27696.3|27721.5|27701.5|27724|27704|27716.3|27696.3|24
1620703200000|2021-05-11 03:20:00|27721|27701|27732.8|27712.8|27753|27719.4|27721|27701|85
1620703500000|2021-05-11 03:25:00|27732.9|27712.9|27731.8|27711.8|27734.5|27714.5|27728.3|27708.3|41
1620703800000|2021-05-11 03:30:00|27731.5|27711.5|27735.5|27715.5|27739|27719|27728.3|27708.3|50
1620704100000|2021-05-11 03:35:00|27735|27715|27732.3|27712.3|27735.7|27715.7|27730|27710|17
1620704400000|2021-05-11 03:40:00|27732.8|27712.8|27732.3|27712.3|27732.8|27712.8|27732.3|27712.3|3
1620704700000|2021-05-11 03:45:00|27732.5|27712.5|27731.6|27711.6|27732.5|27712.5|27731.6|27711.6|2
1620705000000|2021-05-11 03:50:00|27732.5|27712.5|27730.8|27710.8|27732.5|27712.5|27727.5|27707.5|13
1620705300000|2021-05-11 03:55:00|27731.3|27711.3|27733|27713|27735.5|27715.5|27731.3|27711.3|7
1620705600000|2021-05-11 04:00:00|27732.5|27712.5|27736.8|27716.8|27741|27721|27732.5|27712.5|21
1620705900000|2021-05-11 04:05:00|27736.3|27716.3|27741.3|27721.3|27741.8|27721.8|27736.3|27716.3|13
1620706200000|2021-05-11 04:10:00|27740.8|27720.8|27738.5|27718.5|27743.5|27723.5|27737.5|27717.5|10
1620706500000|2021-05-11 04:15:00|27739|27719|27740.3|27720.3|27742.5|27722.5|27737.5|27717.5|8
1620706800000|2021-05-11 04:20:00|27740|27720|27740.8|27720.8|27740.8|27720.8|27737.5|27717.5|3
1620707100000|2021-05-11 04:25:00|27740.3|27720.3|27741.8|27721.8|27741.8|27721.8|27740.3|27720.3|2
1620707400000|2021-05-11 04:30:00|27741.3|27721.3|27733.5|27713.5|27741.3|27721.3|27733|27713|7
1620707700000|2021-05-11 04:35:00|27733|27713|27733|27713|27733|27713|27732.5|27712.5|3
1620708000000|2021-05-11 04:40:00|27734.5|27714.5|27740|27720|27740|27720|27734.5|27714.5|6
1620708600000|2021-05-11 04:50:00|27739.8|27719.8|27740.3|27720.3|27742.2|27722.2|27739.8|27719.8|5
1620708900000|2021-05-11 04:55:00|27740|27720|27743.5|27723.5|27743.5|27723.5|27740|27720|3
1620709200000|2021-05-11 05:00:00|27742.5|27722.5|27747.5|27727.5|27747.5|27727.5|27742.5|27722.5|4
1620709500000|2021-05-11 05:05:00|27748.5|27728.5|27751.6|27731.6|27752.5|27732.5|27748.5|27728.5|10
1620709800000|2021-05-11 05:10:00|27752|27732|27752.5|27732.5|27753.5|27733.5|27750|27730|13
1620710100000|2021-05-11 05:15:00|27753|27733|27749|27729|27753|27733|27749|27729|6
1620710400000|2021-05-11 05:20:00|27749.5|27729.5|27746.2|27726.2|27749.5|27729.5|27744.8|27724.8|12
1620710700000|2021-05-11 05:25:00|27746.7|27726.7|27747|27727|27751.5|27731.5|27746.7|27726.7|14
1620711000000|2021-05-11 05:30:00|27746.5|27726.5|27742.8|27722.8|27746.5|27726.5|27741|27721|15
1620711300000|2021-05-11 05:35:00|27745.2|27725.2|27746.2|27726.2|27746.2|27726.2|27744.7|27724.7|6
1620711600000|2021-05-11 05:40:00|27745.7|27725.7|27745.7|27725.7|27745.7|27725.7|27743.8|27723.8|5
1620711900000|2021-05-11 05:45:00|27746.2|27726.2|27751.5|27731.5|27752.5|27732.5|27745.1|27725.1|13
1620712200000|2021-05-11 05:50:00|27751|27731|27743.8|27723.8|27751.5|27731.5|27742.4|27722.4|12
1620712500000|2021-05-11 05:55:00|27742.5|27722.5|27748.5|27728.5|27748.5|27728.5|27742|27722|17
1620712800000|2021-05-11 06:00:00|27748|27728|27772|27752|27772.6|27752.6|27746.7|27726.7|27
1620713100000|2021-05-11 06:05:00|27771.5|27751.5|27778.5|27758.5|27804.8|27784.8|27771.5|27751.5|56
1620713400000|2021-05-11 06:10:00|27779.5|27759.5|27799|27779|27799|27779|27778.5|27758.5|44
1620713700000|2021-05-11 06:15:00|27799.1|27779.1|27817.4|27797.4|27829.8|27800.8|27799.1|27779.1|56
1620714000000|2021-05-11 06:20:00|27817.8|27797.8|27816.1|27796.1|27819|27799|27807|27787|40
1620714300000|2021-05-11 06:25:00|27817.4|27797.4|27823.5|27803.5|27825.5|27805.5|27816.1|27796.1|29
1620714600000|2021-05-11 06:30:00|27823|27803|27805.3|27785.3|27823|27803|27802.5|27782.5|51
1620714900000|2021-05-11 06:35:00|27805.5|27785.5|27792.4|27772.4|27805.5|27785.5|27792.4|27772.4|43
1620715200000|2021-05-11 06:40:00|27793.8|27773.8|27805|27785|27808.8|27788.8|27792.5|27772.5|39
1620715500000|2021-05-11 06:45:00|27807.5|27787.5|27807.5|27787.5|27809|27789|27806.6|27786.6|9
1620715800000|2021-05-11 06:50:00|27809.3|27789.3|27811.5|27791.5|27819|27799|27809.3|27789.3|18
1620716100000|2021-05-11 06:55:00|27812|27792|27817.5|27797.5|27817.5|27797.5|27812|27792|21
1620716400000|2021-05-11 07:00:00|27812.5|27792.5|27800|27780|27817|27797|27797.8|27777.8|33
1620716700000|2021-05-11 07:05:00|27798.3|27778.3|27800|27765|27803|27779|27784.4|27764.4|79
1620717000000|2021-05-11 07:10:00|27800.5|27765.5|27799.8|27779.8|27800.5|27780.3|27790|27765.5|16
1620717300000|2021-05-11 07:15:00|27799.3|27779.3|27783|27763|27799.8|27779.8|27782.5|27762.5|23
1620717600000|2021-05-11 07:20:00|27783.5|27763.5|27782.5|27762.5|27789.5|27769.5|27782.5|27762.5|20
1620717900000|2021-05-11 07:25:00|27781.6|27761.6|27777.8|27757.8|27789.5|27764.5|27766.8|27738.5|63
1620718200000|2021-05-11 07:30:00|27779.4|27759.4|27777.5|27757.5|27782.7|27762.7|27777.5|27757.5|13
1620718500000|2021-05-11 07:35:00|27776.3|27756.3|27765|27745|27776.3|27756.3|27764.5|27744.5|24
1620718800000|2021-05-11 07:40:00|27767.2|27747.2|27772|27752|27772.2|27752.2|27767.2|27747.2|14
1620719100000|2021-05-11 07:45:00|27771|27751|27772.5|27752.5|27778.5|27758.5|27770|27750|14
1620719400000|2021-05-11 07:50:00|27773.5|27753.5|27772.2|27752.2|27777.5|27757.5|27767.8|27747.8|33
1620719700000|2021-05-11 07:55:00|27767.8|27747.8|27779.5|27744.5|27786.1|27757|27767.4|27744.5|24
1620720000000|2021-05-11 08:00:00|27778.5|27743.5|27757.4|27737.4|27780|27755|27754.5|27734.5|25
1620720300000|2021-05-11 08:05:00|27759.8|27739.8|27753.8|27733.8|27759.8|27739.8|27752|27732|17
1620720600000|2021-05-11 08:10:00|27756.2|27736.2|27762.5|27742.5|27762.5|27742.5|27756.2|27736.2|4
1620720900000|2021-05-11 08:15:00|27762|27742|27764.8|27744.8|27767|27747|27762|27742|11
1620721200000|2021-05-11 08:20:00|27765|27745|27769.6|27749.6|27772.7|27752.7|27765|27745|8
1620721500000|2021-05-11 08:25:00|27762.7|27742.7|27762|27742|27762.7|27742.7|27762|27742|8
1620721800000|2021-05-11 08:30:00|27761|27741|27765.5|27745.5|27767.5|27747.5|27761|27741|9
1620722100000|2021-05-11 08:35:00|27765|27745|27757.5|27737.5|27767.5|27747.5|27757.5|27737.5|21
1620722400000|2021-05-11 08:40:00|27758.9|27738.9|27757.5|27737.5|27760|27740|27757.5|27737.5|8
1620722700000|2021-05-11 08:45:00|27758|27738|27747.5|27727.5|27758|27738|27747.5|27727.5|13
1620723000000|2021-05-11 08:50:00|27748|27728|27747.2|27727.2|27750|27730|27742.8|27722.8|15
1620723300000|2021-05-11 08:55:00|27746.7|27726.7|27745|27725|27746.7|27726.7|27735.5|27715.5|23
1620723600000|2021-05-11 09:00:00|27745.5|27725.5|27745|27725|27745.5|27725.5|27740.3|27720.3|11
1620723900000|2021-05-11 09:05:00|27745.8|27725.8|27765|27730|27766.9|27737.3|27743.5|27723.5|13
1620724200000|2021-05-11 09:10:00|27765.5|27730.5|27765|27730|27765.5|27730.5|27765|27730|2
1620724500000|2021-05-11 09:15:00|27762.2|27742.2|27765|27745|27779.5|27745|27762.2|27740|8
1620724800000|2021-05-11 09:20:00|27765.3|27745.3|27762.5|27742.5|27765.3|27745.3|27762.5|27742.5|5
1620725100000|2021-05-11 09:25:00|27761.9|27741.9|27761.9|27741.9|27761.9|27741.9|27761.9|27741.9|1
1620725400000|2021-05-11 09:30:00|27762.4|27742.4|27755.9|27735.9|27762.4|27742.4|27755|27735|15
1620725700000|2021-05-11 09:35:00|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|27753.7|27733.7|16
1620726300000|2021-05-11 09:45:00|27761.7|27741.7|27766.7|27746.7|27770|27750|27761.7|27741.7|23
1620726600000|2021-05-11 09:50:00|27767.2|27747.2|27770|27750|27772.9|27752.9|27767.2|27747.2|13
1620726900000|2021-05-11 09:55:00|27769.3|27749.3|27768.3|27748.3|27769.3|27749.3|27767.4|27747.4|6
1620727200000|2021-05-11 10:00:00|27762.6|27742.6|27768.3|27748.3|27768.3|27748.3|27762.5|27742.5|7
1620727500000|2021-05-11 10:05:00|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|1
1620727800000|2021-05-11 10:10:00|27768|27748|27770.8|27750.8|27773.5|27753.5|27768|27748|11
1620728400000|2021-05-11 10:20:00|27770.5|27750.5|27770.8|27750.8|27770.8|27750.8|27770.5|27750.5|2
1620728700000|2021-05-11 10:25:00|27771.7|27751.7|27770.8|27750.8|27771.7|27751.7|27770.8|27750.8|2
1620729000000|2021-05-11 10:30:00|27771.7|27751.7|27770.8|27750.8|27771.7|27751.7|27770.8|27750.8|2
1620729600000|2021-05-11 10:40:00|27771.7|27751.7|27773.5|27753.5|27773.5|27753.5|27771.7|27751.7|2
1620729900000|2021-05-11 10:45:00|27774|27754|27773|27753|27774|27754|27773|27753|3
1620730800000|2021-05-11 11:00:00|27770.3|27750.3|27770.3|27750.3|27773|27753|27770.3|27750.3|4
1620731100000|2021-05-11 11:05:00|27770.8|27750.8|27780|27745|27781|27750.8|27770.8|27745|5
1620732000000|2021-05-11 11:20:00|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|1
1620732300000|2021-05-11 11:25:00|27771.7|27751.7|27770.3|27750.3|27773.2|27753.2|27768|27748|6
1620732900000|2021-05-11 11:35:00|27770.8|27750.8|27770.3|27750.3|27773|27753|27768|27748|7
1620733200000|2021-05-11 11:40:00|27772.8|27752.8|27771.9|27751.9|27773|27753|27768|27748|7
1620733500000|2021-05-11 11:45:00|27770.8|27750.8|27770.8|27750.8|27770.8|27750.8|27770.8|27750.8|1
1620735300000|2021-05-11 12:15:00|27772.8|27752.8|27778|27758|27793|27760|27772.3|27747.5|24
1620735600000|2021-05-11 12:20:00|27782.5|27762.5|27785|27765|27799.5|27765.3|27777.5|27757.5|18
1620736200000|2021-05-11 12:30:00|27785.3|27765.3|27795|27760|27795.5|27765.8|27785.3|27759.9|7
1620736800000|2021-05-11 12:40:00|27795.5|27760.5|27795|27760|27795.5|27760.5|27795|27760|2
1620737400000|2021-05-11 12:50:00|27785.3|27765.3|27790.3|27770.3|27796.2|27773|27785.3|27760.5|22
1620737700000|2021-05-11 12:55:00|27793|27773|27782.5|27762.5|27793|27773|27782.5|27762.5|15
1620738000000|2021-05-11 13:00:00|27782.8|27762.8|27786.8|27766.8|27789.7|27769.7|27782.8|27762.8|38
1620738300000|2021-05-11 13:05:00|27785|27765|27787.5|27767.5|27787.5|27767.5|27777.5|27757.5|9
1620738600000|2021-05-11 13:10:00|27786.8|27766.8|27807.5|27772.5|27807.9|27772.9|27785|27765|22
1620738900000|2021-05-11 13:15:00|27808.3|27773.3|27807.5|27772.5|27810|27777.5|27795|27772|10
1620739200000|2021-05-11 13:20:00|27805|27785|27805|27785|27805|27785|27802.5|27782.5|3
1620739500000|2021-05-11 13:25:00|27805.8|27785.8|27802.7|27782.7|27805.8|27785.8|27802|27782|11
1620739800000|2021-05-11 13:30:00|27802|27782|27790|27770|27802|27782|27790|27770|17
1620740100000|2021-05-11 13:35:00|27795.5|27760.5|27793.5|27773.5|27795.5|27773.5|27784.5|27755|22
1620740400000|2021-05-11 13:40:00|27793|27773|27796.2|27776.2|27800.3|27780.3|27793|27773|6
1620740700000|2021-05-11 13:45:00|27795.5|27775.5|27801.1|27781.1|27801.3|27781.3|27795.5|27775.5|6
1620741000000|2021-05-11 13:50:00|27804.9|27784.9|27804.1|27769.1|27804.9|27784.9|27793.9|27769.1|12
1620741300000|2021-05-11 13:55:00|27807.4|27772.4|27796.1|27776.1|27808.6|27779.4|27796.1|27771.8|7
1620741600000|2021-05-11 14:00:00|27796.3|27776.3|27791.7|27771.7|27796.8|27776.8|27791.2|27771.2|13
1620741900000|2021-05-11 14:05:00|27791|27771|27789.9|27769.9|27791.6|27771.6|27789.9|27769.9|9
1620742200000|2021-05-11 14:10:00|27790.4|27770.4|27789.9|27769.9|27790.4|27770.4|27789.9|27769.9|2
1620742500000|2021-05-11 14:15:00|27790.8|27770.8|27792.5|27772.5|27793|27773|27789.9|27769.9|5
1620742800000|2021-05-11 14:20:00|27800|27765|27800.5|27765.5|27800.5|27765.5|27800|27765|5
1620743100000|2021-05-11 14:25:00|27801.5|27766.5|27805.7|27785.7|27814.2|27786.2|27794.5|27766|11
1620743400000|2021-05-11 14:30:00|27809.4|27789.4|27819.5|27784.5|27825.7|27790.7|27808.4|27784.5|10
1620743700000|2021-05-11 14:35:00|27825.6|27790.6|27820.2|27785.2|27825.6|27790.6|27810.4|27775.4|17
1620744000000|2021-05-11 14:40:00|27822.5|27787.5|27825.2|27790.2|27825.2|27790.2|27822.5|27787.5|6
1620744300000|2021-05-11 14:45:00|27824.7|27789.7|27833.2|27798.2|27835.7|27800.7|27824.7|27789.7|10
1620745200000|2021-05-11 15:00:00|27832.7|27797.7|27830.9|27795.9|27832.7|27797.7|27829.9|27794.9|3
1620745500000|2021-05-11 15:05:00|27830.4|27795.4|27829.9|27794.9|27830.4|27795.4|27829.9|27794.9|2
1620745800000|2021-05-11 15:10:00|27820.7|27800.7|27822|27787|27822|27800.7|27814.5|27787|5
1620746100000|2021-05-11 15:15:00|27821.2|27786.2|27820.4|27785.4|27822.2|27787.2|27811.7|27776.7|14
1620746400000|2021-05-11 15:20:00|27816.2|27796.2|27818.1|27798.1|27822.5|27798.6|27811.9|27787.5|8
1620746700000|2021-05-11 15:25:00|27817.6|27797.6|27807.5|27787.5|27824.7|27798.6|27807|27785.5|25
1620747000000|2021-05-11 15:30:00|27807.6|27787.6|27825.9|27790.9|27825.9|27790.9|27806.8|27775.4|23
1620747300000|2021-05-11 15:35:00|27825.7|27790.7|27811.9|27776.9|27825.9|27790.9|27811.9|27776.9|7
1620747600000|2021-05-11 15:40:00|27813.4|27778.4|27811.9|27776.9|27814.2|27779.2|27811.9|27776.9|3
1620747900000|2021-05-11 15:45:00|27811.4|27776.4|27811.4|27776.4|27811.4|27776.4|27811.4|27776.4|1
1620748200000|2021-05-11 15:50:00|27810.9|27775.9|27811.2|27791.2|27813.2|27791.2|27810.9|27775.9|4
1620748500000|2021-05-11 15:55:00|27808.9|27788.9|27805.7|27785.7|27808.9|27788.9|27805.7|27785.7|3
1620748800000|2021-05-11 16:00:00|27808.4|27788.4|27824.9|27789.9|27826.9|27793.8|27808.4|27787.9|14
1620749100000|2021-05-11 16:05:00|27825.2|27790.2|27826.4|27791.4|27826.4|27791.4|27824.7|27789.7|4
1620749400000|2021-05-11 16:10:00|27821.2|27801.2|27825.7|27805.7|27827.5|27806.2|27820.7|27792.5|9
1620749700000|2021-05-11 16:15:00|27823.4|27803.4|27823.4|27803.4|27823.4|27803.4|27822.8|27802.8|3
1620750000000|2021-05-11 16:20:00|27825.7|27805.7|27823.4|27803.4|27825.7|27805.7|27823.4|27803.4|2
1620750300000|2021-05-11 16:25:00|27822.9|27802.9|27822.9|27802.9|27822.9|27802.9|27822.9|27802.9|1
1620750600000|2021-05-11 16:30:00|27825.4|27805.4|27827.5|27807.5|27827.9|27807.9|27820.4|27800.4|8
1620750900000|2021-05-11 16:35:00|27830.7|27795.7|27822.5|27802.5|27830.7|27805.4|27822.5|27795.7|4
1620751200000|2021-05-11 16:40:00|27823.2|27803.2|27822.7|27802.7|27823.2|27803.2|27822.5|27802.5|5
1620751500000|2021-05-11 16:45:00|27827.5|27807.5|27829.1|27809.1|27829.1|27809.1|27827.5|27807.5|2
1620751800000|2021-05-11 16:50:00|27828.6|27808.6|27839.7|27804.7|27839.7|27812.6|27827.5|27796.7|12
1620752100000|2021-05-11 16:55:00|27834.4|27814.4|27834.4|27814.4|27834.4|27814.4|27834.4|27814.4|1
1620752400000|2021-05-11 17:00:00|27832.2|27812.2|27829.4|27809.4|27832.7|27812.7|27829.4|27809.4|8
1620752700000|2021-05-11 17:05:00|27828.9|27808.9|27827.2|27807.2|27828.9|27808.9|27827.2|27807.2|3
1620753000000|2021-05-11 17:10:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|1
1620753300000|2021-05-11 17:15:00|27828.3|27808.3|27827.7|27807.7|27828.3|27808.3|27827.7|27807.7|2
1620753900000|2021-05-11 17:25:00|27828.3|27808.3|27827.7|27807.7|27828.3|27808.3|27827.7|27807.7|4
1620754200000|2021-05-11 17:30:00|27822.7|27802.7|27820.4|27800.4|27828.9|27807.9|27819.2|27790.7|18
1620754500000|2021-05-11 17:35:00|27825.4|27805.4|27823.7|27803.7|27825.4|27805.4|27818.2|27798.2|7
1620754800000|2021-05-11 17:40:00|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|1
1620755100000|2021-05-11 17:45:00|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|27818|27798|4
1620755700000|2021-05-11 17:55:00|27817.7|27797.7|27820.4|27800.4|27823.1|27803.1|27817.7|27797.7|3
1620756000000|2021-05-11 18:00:00|27820|27800|27821.2|27801.2|27821.2|27801.2|27820|27800|2
1620756300000|2021-05-11 18:05:00|27820|27800|27820|27800|27820|27800|27820|27800|1
1620756600000|2021-05-11 18:10:00|27822.7|27802.7|27825.4|27805.4|27828.2|27808.2|27822.7|27802.7|10
1620756900000|2021-05-11 18:15:00|27825.7|27805.7|27826.7|27806.7|27826.7|27806.7|27825.4|27805.4|3
1620757200000|2021-05-11 18:20:00|27825.4|27805.4|27835.7|27800.7|27835.7|27805.4|27825.4|27800.7|2
1620757500000|2021-05-11 18:25:00|27825.4|27805.4|27823.7|27803.7|27825.4|27805.4|27822.4|27802.4|7
1620758100000|2021-05-11 18:35:00|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|1
1620759000000|2021-05-11 18:50:00|27822.7|27802.7|27822.7|27802.7|27822.7|27802.7|27822.1|27802.1|3
1620759600000|2021-05-11 19:00:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1620761700000|2021-05-11 19:35:00|27827.5|27807.5|27835|27815|27835|27815|27824.5|27804.5|8
1620762000000|2021-05-11 19:40:00|27838.5|27803.5|27843.5|27808.5|27844|27824|27837.5|27803.5|18
1620762300000|2021-05-11 19:45:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27838|27803|3
1620762600000|2021-05-11 19:50:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1620783000000|2021-05-12 01:30:00|27860|27840|27855|27835|27860.5|27840.5|27852.8|27832.8|23
1620783300000|2021-05-12 01:35:00|27852.8|27832.8|27855.5|27835.5|27857.8|27837.8|27852.8|27832.8|5
1620783600000|2021-05-12 01:40:00|27857.5|27837.5|27854|27834|27857.8|27837.8|27852.5|27832.5|30
1620783900000|2021-05-12 01:45:00|27852.5|27832.5|27843.8|27823.8|27852.5|27832.5|27842.8|27822.8|15
1620784200000|2021-05-12 01:50:00|27843.3|27823.3|27840.5|27820.5|27843.3|27823.3|27832.2|27812.2|44
1620784500000|2021-05-12 01:55:00|27842.2|27822.2|27833|27813|27843|27823|27829.7|27809.7|26
1620784800000|2021-05-12 02:00:00|27833.5|27813.5|27847.8|27827.8|27852.2|27832.2|27832|27812|24
1620785100000|2021-05-12 02:05:00|27842.8|27822.8|27837.4|27817.4|27847.2|27827.2|27837.4|27817.4|42
1620785400000|2021-05-12 02:10:00|27837.5|27817.5|27842.5|27822.5|27842.6|27822.6|27837.5|27817.5|25
1620785700000|2021-05-12 02:15:00|27843|27823|27842.5|27822.5|27843.8|27823.8|27842|27822|9
1620786000000|2021-05-12 02:20:00|27841.6|27821.6|27837.2|27817.2|27842.5|27822.5|27832|27812|18
1620786300000|2021-05-12 02:25:00|27832.8|27812.8|27843.3|27823.3|27845.1|27825.1|27832.8|27812.8|21
1620786600000|2021-05-12 02:30:00|27843.8|27823.8|27857.2|27837.2|27857.2|27837.2|27843.3|27823.3|33
1620786900000|2021-05-12 02:35:00|27855.8|27835.8|27852.5|27832.5|27858.5|27838.5|27851|27831|23
1620787200000|2021-05-12 02:40:00|27849|27829|27847.5|27827.5|27849|27829|27837.5|27817.5|36
1620787500000|2021-05-12 02:45:00|27847.6|27827.6|27872.3|27852.3|27873|27853|27847.5|27827.5|41
1620787800000|2021-05-12 02:50:00|27872.8|27852.8|27877.5|27857.5|27900.6|27869.8|27872.8|27852.8|75
1620788100000|2021-05-12 02:55:00|27878.8|27858.8|27866.8|27846.8|27880|27860|27864.8|27837.5|35
1620788400000|2021-05-12 03:00:00|27862.8|27842.8|27863.9|27843.9|27873.5|27853.5|27861.8|27841.8|81
1620788700000|2021-05-12 03:05:00|27865.4|27845.4|27874|27854|27874.5|27854.5|27865.4|27845.4|26
1620789000000|2021-05-12 03:10:00|27873.5|27853.5|27877.5|27857.5|27878|27858|27867.8|27847.8|15
1620789300000|2021-05-12 03:15:00|27876.6|27856.6|27878|27858|27879|27859|27875|27855|12
1620789600000|2021-05-12 03:20:00|27878.5|27858.5|27882.5|27862.5|27882.5|27862.5|27878|27858|38
1620789900000|2021-05-12 03:25:00|27883|27863|27927.5|27907.5|27937.5|27912.5|27882.1|27862.1|85
1620790200000|2021-05-12 03:30:00|27919|27899|27914|27894|27935.5|27910|27911|27887.8|70
1620790500000|2021-05-12 03:35:00|27915|27895|27918.7|27898.7|27925|27905|27915|27895|29
1620790800000|2021-05-12 03:40:00|27918.2|27898.2|27910.2|27875.2|27920|27898.7|27905.7|27872|37
1620791100000|2021-05-12 03:45:00|27902.2|27882.2|27916|27896|27916|27896|27901.7|27878.5|24
1620791400000|2021-05-12 03:50:00|27915.8|27895.8|27924.8|27889.8|27924.8|27895.8|27907.8|27880|32
1620791700000|2021-05-12 03:55:00|27918.3|27898.3|27932.5|27897.5|27932.5|27898.3|27918.3|27893.5|9
1620792000000|2021-05-12 04:00:00|27933|27898|27923.5|27888.5|27933|27905.5|27922.5|27887.5|18
1620792300000|2021-05-12 04:05:00|27924|27889|27923.5|27888.5|27924.5|27889.5|27923.5|27888.5|3
1620792600000|2021-05-12 04:10:00|27916.5|27896.5|27926.5|27891.5|27926.5|27903|27916.5|27891.5|14
1620792900000|2021-05-12 04:15:00|27927.5|27892.5|27927.5|27892.5|27927.5|27902.5|27917.5|27892.5|6
1620793200000|2021-05-12 04:20:00|27928|27893|27917.5|27897.5|27928|27902.5|27917.5|27892.5|14
1620793500000|2021-05-12 04:25:00|27917.7|27897.7|27922.5|27887.5|27922.5|27898|27907.5|27887.5|38
1620793800000|2021-05-12 04:30:00|27921.8|27886.8|27907.5|27887.5|27921.8|27892.5|27907.5|27882.5|9
1620794100000|2021-05-12 04:35:00|27906.2|27886.2|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|8
1620794400000|2021-05-12 04:40:00|27908|27888|27912.5|27892.5|27915|27895|27908|27888|6
1620794700000|2021-05-12 04:45:00|27913.5|27893.5|27908.5|27888.5|27913.5|27893.5|27908.5|27888.5|4
1620795000000|2021-05-12 04:50:00|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|1
1620795600000|2021-05-12 05:00:00|27914.5|27894.5|27915|27895|27917.5|27897.5|27914|27894|7
1620795900000|2021-05-12 05:05:00|27912.5|27892.5|27907.5|27887.5|27912.5|27892.5|27907.5|27887.5|2
1620796200000|2021-05-12 05:10:00|27908.5|27888.5|27902.5|27882.5|27913.5|27893.5|27902.5|27882.5|17
1620796500000|2021-05-12 05:15:00|27895|27875|27900|27880|27900.5|27880.5|27895|27875|11
1620796800000|2021-05-12 05:20:00|27900.5|27880.5|27902.5|27882.5|27905|27885|27900.5|27880.5|3
1620797100000|2021-05-12 05:25:00|27900|27880|27895|27875|27902.5|27882.5|27892.5|27872.5|9
1620797400000|2021-05-12 05:30:00|27892.5|27872.5|27893|27873|27898.5|27878.5|27885|27865|18
1620797700000|2021-05-12 05:35:00|27892.5|27872.5|27897.5|27877.5|27897.5|27877.5|27887.5|27867.5|19
1620798000000|2021-05-12 05:40:00|27898|27878|27903|27883|27903.5|27883.5|27895|27875|10
1620798300000|2021-05-12 05:45:00|27903.5|27883.5|27908|27888|27908.5|27888.5|27902.5|27882.5|18
1620798600000|2021-05-12 05:50:00|27907.5|27887.5|27915|27895|27923|27903|27907.5|27887.5|26
1620798900000|2021-05-12 05:55:00|27918|27898|27928|27908|27935.5|27911.5|27915|27895|24
1620799200000|2021-05-12 06:00:00|27930|27910|27912|27892|27937.5|27913|27912|27892|41
1620799500000|2021-05-12 06:05:00|27912.5|27892.5|27918.5|27898.5|27926|27906|27912.5|27892.5|58
1620799800000|2021-05-12 06:10:00|27919|27899|27913|27893|27925|27905|27912|27892|46
1620800100000|2021-05-12 06:15:00|27912.5|27892.5|27881|27861|27912.5|27892.5|27879|27849.5|42
1620800400000|2021-05-12 06:20:00|27881.5|27861.5|27869.7|27849.7|27886|27866|27867.5|27847.5|58
1620800700000|2021-05-12 06:25:00|27870.2|27850.2|27874.5|27854.5|27884.5|27864.5|27870.2|27850.2|55
1620801000000|2021-05-12 06:30:00|27875|27855|27880|27860|27885.5|27865.5|27875|27855|24
1620801300000|2021-05-12 06:35:00|27880.5|27860.5|27871.5|27851.5|27882|27862|27871.5|27851.5|36
1620801600000|2021-05-12 06:40:00|27871|27851|27878|27858|27880|27860|27867.2|27847.2|20
1620801900000|2021-05-12 06:45:00|27877.5|27857.5|27883|27863|27887.5|27863|27873|27850.3|22
1620802200000|2021-05-12 06:50:00|27877.5|27857.5|27880.5|27860.5|27882.5|27862.5|27877.5|27857.5|18
1620802500000|2021-05-12 06:55:00|27878|27858|27865.5|27845.5|27878|27858|27857.5|27837.5|41
1620802800000|2021-05-12 07:00:00|27867.8|27847.8|27865|27845|27868.3|27848.3|27862.5|27842.5|13
1620803100000|2021-05-12 07:05:00|27866|27846|27875.5|27855.5|27880.5|27857.3|27865|27842.5|39
1620803400000|2021-05-12 07:10:00|27876.4|27856.4|27880.5|27860.5|27883|27863|27875.5|27855.5|23
1620803700000|2021-05-12 07:15:00|27880|27860|27869.5|27849.5|27880|27860|27867.5|27847.5|28
1620804000000|2021-05-12 07:20:00|27869|27849|27878|27858|27878|27858|27869|27849|21
1620804300000|2021-05-12 07:25:00|27875.5|27855.5|27870|27850|27875.5|27855.5|27867.5|27847.5|17
1620804600000|2021-05-12 07:30:00|27870.5|27850.5|27858|27838|27870.5|27850.5|27857|27837|26
1620804900000|2021-05-12 07:35:00|27857.5|27837.5|27852.5|27832.5|27857.5|27837.5|27846.5|27826.5|26
1620805200000|2021-05-12 07:40:00|27853|27833|27855.5|27835.5|27857.5|27837.5|27853|27833|7
1620805500000|2021-05-12 07:45:00|27853.5|27833.5|27855.5|27835.5|27855.5|27835.5|27852.5|27832.5|7
1620805800000|2021-05-12 07:50:00|27855|27835|27855|27835|27855|27835|27855|27835|1
1620806100000|2021-05-12 07:55:00|27855.5|27835.5|27873|27838|27877.5|27842.5|27853|27833|29
1620806400000|2021-05-12 08:00:00|27870.5|27835.5|27872.5|27837.5|27873|27838|27870|27835|6
1620806700000|2021-05-12 08:05:00|27873|27838|27869.7|27849.7|27880.5|27855.5|27869.7|27837.5|14
1620807000000|2021-05-12 08:10:00|27872.1|27852.1|27872.5|27852.5|27872.5|27852.5|27872.1|27852.1|3
1620807300000|2021-05-12 08:15:00|27873|27853|27871.8|27851.8|27877.5|27857.5|27870|27850|11
1620807600000|2021-05-12 08:20:00|27868.8|27848.8|27862.4|27842.4|27871.8|27851.8|27862.4|27842.4|22
1620807900000|2021-05-12 08:25:00|27862.5|27842.5|27860.3|27840.3|27863|27843|27857.5|27837.5|11
1620808200000|2021-05-12 08:30:00|27862.4|27842.4|27865|27845|27867.5|27847.5|27862.4|27842.4|9
1620808500000|2021-05-12 08:35:00|27862.4|27842.4|27865|27845|27865.5|27845.5|27862.4|27842.4|14
1620808800000|2021-05-12 08:40:00|27865.5|27845.5|27876.7|27856.7|27876.7|27856.7|27865|27845|10
1620809100000|2021-05-12 08:45:00|27873.8|27853.8|27865.9|27845.9|27874.8|27854.8|27863.6|27843.6|19
1620809400000|2021-05-12 08:50:00|27866.9|27846.9|27876.9|27856.9|27878.6|27858.6|27863.6|27843.6|35
1620809700000|2021-05-12 08:55:00|27872.2|27852.2|27873|27853|27877.9|27857.9|27872.2|27852.2|18
1620810000000|2021-05-12 09:00:00|27872.9|27852.9|27877.5|27857.5|27877.5|27857.5|27870.5|27850.5|57
1620810300000|2021-05-12 09:05:00|27878|27858|27869.3|27849.3|27878|27858|27869.3|27849.3|23
1620810600000|2021-05-12 09:10:00|27870|27850|27869|27849|27872.5|27852.5|27868|27848|19
1620810900000|2021-05-12 09:15:00|27862.5|27842.5|27855.8|27835.8|27863.2|27843.2|27851.5|27831.5|17
1620811500000|2021-05-12 09:25:00|27856.3|27836.3|27860.8|27840.8|27860.8|27840.8|27856.3|27836.3|2
1620811800000|2021-05-12 09:30:00|27864|27844|27861.3|27841.3|27864|27844|27860.3|27840.3|5
1620812100000|2021-05-12 09:35:00|27867.5|27847.5|27875.5|27840.5|27875.5|27850.1|27865.8|27840.5|11
1620812400000|2021-05-12 09:40:00|27874|27839|27871.8|27836.8|27874|27839|27871.8|27836.8|3
1620812700000|2021-05-12 09:45:00|27874.5|27839.5|27874.2|27839.2|27874.5|27839.5|27872.8|27837.8|5
1620813000000|2021-05-12 09:50:00|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|1
1620813600000|2021-05-12 10:00:00|27874.8|27839.8|27885|27849|27885|27849|27874.8|27839.8|11
1620814200000|2021-05-12 10:10:00|27885.5||27885.5||27885.5||27885.5||1
1620814500000|2021-05-12 10:15:00|27885|27842.6|27877.6|27842.6|27885|27842.6|27877.5|27842.5|5
1620814800000|2021-05-12 10:20:00|27877.3|27842.3|27862.5|27842.5|27877.3|27842.5|27862.5|27840.8|4
1620815100000|2021-05-12 10:25:00|27860.3|27840.3|27860.3|27840.3|27860.3|27840.3|27860.3|27840.3|1
1620816000000|2021-05-12 10:40:00|27862.5|27842.5|27873|27853|27873.1|27853.1|27860.3|27840.3|20
1620816300000|2021-05-12 10:45:00|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|1
1620816600000|2021-05-12 10:50:00|27878.7|27858.7|27879|27859|27879|27859|27878|27858|7
1620816900000|2021-05-12 10:55:00|27878.5|27858.5|27900.5|27865.5|27901.4|27872.7|27878.5|27857.5|9
1620817200000|2021-05-12 11:00:00|27890.8|27870.8|27901|27866|27901|27871.3|27890.8|27865.5|5
1620817800000|2021-05-12 11:10:00|27900|27865|27872.1|27852.1|27900|27871.7|27872.1|27852.1|13
1620818100000|2021-05-12 11:15:00|27871.9|27851.9|27889.3|27854.3|27889.3|27854.3|27871.9|27848.9|11
1620818400000|2021-05-12 11:20:00|27891.2|27856.2|27889.5|27854.5|27893|27858|27889.5|27854.5|3
1620819000000|2021-05-12 11:30:00|27890.3|27855.3|27892.9|27857.9|27892.9|27857.9|27890.3|27855.3|4
1620819300000|2021-05-12 11:35:00|27892.6|27857.6|27885|27865|27892.6|27865|27880|27850|11
1620819600000|2021-05-12 11:40:00|27885.3|27865.3|27887.5|27867.5|27895|27872.5|27885.3|27860|16
1620819900000|2021-05-12 11:45:00|27886.8|27866.8|27887.5|27867.5|27889.5|27868.8|27880.2|27854|10
1620820200000|2021-05-12 11:50:00|27888.3|27868.3|27881.5|27861.5|27888.3|27868.3|27879.8|27859.8|14
1620820500000|2021-05-12 11:55:00|27882.8|27862.8|27872.5|27837.5|27883.3|27863.3|27872|27837|17
1620820800000|2021-05-12 12:00:00|27870.8|27835.8|27876.1|27841.1|27876.1|27841.1|27870.8|27835.8|9
1620821100000|2021-05-12 12:05:00|27874.6|27839.6|27869.5|27834.5|27874.6|27839.6|27869.5|27834.5|4
1620821400000|2021-05-12 12:10:00|27859.3|27839.3|27874.5|27839.5|27874.5|27847.2|27859.3|27835|7
1620821700000|2021-05-12 12:15:00|27864.3|27844.3|27864.8|27844.8|27866.5|27846.5|27862|27842|5
1620822000000|2021-05-12 12:20:00|27865|27845|27856.5|27836.5|27865|27845|27856|27836|6
1620822300000|2021-05-12 12:25:00|27862.2|27842.2|27886.6|27843.6|27889.8|27847.2|27861.7|27831|19
1620822600000|2021-05-12 12:30:00|27887.5|27844.5|27891|27860.5|27895.5|27860.5|27882|27839|13
1620822900000|2021-05-12 12:35:00|27895.5|27865|27883.5|27856.5|27905.3|27875|27883.5|27856.5|17
1620823200000|2021-05-12 12:40:00|27892.5|27857.5|27878.5|27843.5|27892.5|27857.5|27878.5|27843.5|24
1620823500000|2021-05-12 12:45:00|27878|27843|27875.5|27840.5|27883.2|27845|27875.5|27838|16
1620823800000|2021-05-12 12:50:00|27873.3|27838.3|27866.8|27831.8|27877.5|27842.5|27866.8|27831.8|14
1620824100000|2021-05-12 12:55:00|27864.8|27829.8|27881.5|27846.5|27881.5|27846.5|27853|27818|33
1620824400000|2021-05-12 13:00:00|27881|27846|27872.5|27837.5|27887.5|27852.5|27870|27833|17
1620825000000|2021-05-12 13:10:00|27877.5|27842.5|27882.5|27847.5|27882.5|27847.5|27877.5|27842.5|2
1620825300000|2021-05-12 13:15:00|27884.5|27849.5|27888.7|27853.7|27890|27855|27884.5|27849.5|10
1620825600000|2021-05-12 13:20:00|27889.3|27854.3|27891.2|27856.2|27894.5|27859.5|27888.8|27853.8|9
1620825900000|2021-05-12 13:25:00|27891.5|27856.5|27909.2|27874.2|27915.9|27880.9|27891.5|27856.5|17
1620826200000|2021-05-12 13:30:00|27907.9|27872.9|27900.7|27865.7|27907.9|27872.9|27895.4|27860.4|26
1620826500000|2021-05-12 13:35:00|27903.7|27868.7|27899.2|27864.2|27903.7|27868.7|27899.2|27864.2|5
1620826800000|2021-05-12 13:40:00|27898.7|27863.7|27895|27860|27898.7|27863.7|27894.5|27859.5|6
1620827100000|2021-05-12 13:45:00|27895.5|27860.5|27895|27860|27896|27861|27895|27860|6
1620827700000|2021-05-12 13:55:00|27895.5|27860.5|27896.4|27861.4|27897.7|27862.7|27895.5|27860.5|6
1620828000000|2021-05-12 14:00:00|27897.4|27862.4|27904.2|27869.2|27910.4|27879.3|27897.4|27862.4|25
1620828300000|2021-05-12 14:05:00|27903.7|27868.7|27906.7|27871.7|27911.2|27881.2|27899.2|27864.2|15
1620828600000|2021-05-12 14:10:00|27907.2|27872.2|27907.2|27872.2|27907.7|27872.7|27906.7|27871.7|5
1620828900000|2021-05-12 14:15:00|27908.7|27873.7|27912.7|27877.7|27916.1|27881.1|27908.7|27873.7|6
1620829200000|2021-05-12 14:20:00|27910.2|27875.2|27906.2|27871.2|27911.7|27876.7|27906.2|27871.2|5
1620829500000|2021-05-12 14:25:00|27905.7|27870.7|27903.7|27868.7|27907.2|27872.2|27903.7|27868.7|7
1620829800000|2021-05-12 14:30:00|27904.7|27869.7|27917.7|27882.7|27917.7|27882.7|27904.7|27869.7|4
1620830100000|2021-05-12 14:35:00|27921.2|27886.2|27917.7|27882.7|27922.2|27897.2|27909|27880.7|29
1620830400000|2021-05-12 14:40:00|27921.2|27901.2|27928.2|27908.2|27928.2|27908.2|27917.7|27885.4|46
1620830700000|2021-05-12 14:45:00|27927.5|27907.5|27919.5|27899.5|27932|27907.5|27919.5|27893.5|23
1620831000000|2021-05-12 14:50:00|27917.5|27897.5|27931.2|27911.2|27932.5|27912.5|27917.5|27894.5|22
1620831300000|2021-05-12 14:55:00|27932.5|27912.5|27920.3|27885.3|27932.5|27912.5|27917.4|27884.5|15
1620831600000|2021-05-12 15:00:00|27920.5|27885.5|27909.1|27889.1|27923.5|27889.6|27907.8|27883.6|28
1620831900000|2021-05-12 15:05:00|27904.6|27884.6|27926|27891|27926|27893.6|27894.6|27862.6|27
1620832200000|2021-05-12 15:10:00|27926.8|27891.8|27923|27903|27929|27906.5|27921.5|27891.8|17
1620832500000|2021-05-12 15:15:00|27923.3|27903.3|27912.5|27892.5|27924.5|27904.5|27912.5|27892.5|14
1620832800000|2021-05-12 15:20:00|27915.5|27895.5|27917|27897|27917|27897|27915.5|27895.5|4
1620833100000|2021-05-12 15:25:00|27918.2|27898.2|27923.9|27903.9|27926.2|27906.2|27915.9|27895.9|9
1620833400000|2021-05-12 15:30:00|27922.4|27902.4|27925.4|27905.4|27927.4|27907.4|27921.4|27901.4|14
1620833700000|2021-05-12 15:35:00|27924.9|27904.9|27922.7|27902.7|27928.4|27908.4|27922.4|27902.4|11
1620834000000|2021-05-12 15:40:00|27925.9|27905.9|27933.9|27913.9|27936.4|27916.4|27925.9|27905.9|22
1620834300000|2021-05-12 15:45:00|27932.9|27912.9|27924|27904|27935.4|27912.9|27919.9|27899.9|25
1620834600000|2021-05-12 15:50:00|27924.4|27904.4|27934.5|27914.5|27934.6|27914.6|27924.4|27904.4|20
1620834900000|2021-05-12 15:55:00|27933.6|27913.6|27933.9|27913.9|27938.3|27918.3|27933.6|27913.6|8
1620835200000|2021-05-12 16:00:00|27934.4|27914.4|27933.7|27913.7|27934.4|27914.4|27931.7|27911.7|5
1620835500000|2021-05-12 16:05:00|27934.2|27914.2|27933.7|27913.7|27934.2|27914.2|27932.4|27912.4|4
1620835800000|2021-05-12 16:10:00|27934.2|27914.2|27935.2|27915.2|27935.2|27915.2|27934.2|27914.2|3
1620836400000|2021-05-12 16:20:00|27934.2|27914.2|27933.7|27913.7|27934.2|27914.2|27931.2|27911.2|5
1620837000000|2021-05-12 16:30:00|27931.2|27911.2|27930.4|27910.4|27931.2|27911.2|27930.4|27910.4|4
1620837300000|2021-05-12 16:35:00|27928.7|27908.7|27932.2|27912.2|27932.2|27912.2|27927.7|27907.7|9
1620837900000|2021-05-12 16:45:00|27931.2|27911.2|27928.7|27908.7|27931.2|27911.2|27927.9|27907.9|4
1620838500000|2021-05-12 16:55:00|27930|27910|27928.7|27908.7|27930|27910|27928.7|27908.7|2
1620838800000|2021-05-12 17:00:00|27927.2|27907.2|27933.7|27898.7|27935.7|27908.7|27925.7|27898.7|16
1620839100000|2021-05-12 17:05:00|27918.7|27897.4|27931.9|27896.9|27931.9|27898.9|27914.3|27879.3|10
1620839700000|2021-05-12 17:15:00|27932.5|27897.5|27932.6|27912.6|27932.6|27912.6|27932.5|27897.5|2
1620840000000|2021-05-12 17:20:00|27932.7|27912.7|27932.9|27897.9|27932.9|27912.7|27932.6|27897.9|9
1620841500000|2021-05-12 17:45:00|27934|27899|27936.9|27901.9|27937.4|27902.4|27934|27899|3
1620841800000|2021-05-12 17:50:00|27937|27902|27937|27902|27937|27902|27937|27902|1
1620842400000|2021-05-12 18:00:00|27939.4|27904.4|27939.9|27904.9|27939.9|27904.9|27939.4|27904.4|2
1620843000000|2021-05-12 18:10:00|27932.3|27912.3|27932.4|27912.4|27932.5|27912.5|27932.3|27912.3|3
1620843300000|2021-05-12 18:15:00|27932.5|27912.5|27930.3|27910.3|27932.5|27912.5|27929.9|27909.9|5
1620843600000|2021-05-12 18:20:00|27929.9|27909.9|27931|27911|27931|27911|27929.7|27909.7|5
1620843900000|2021-05-12 18:25:00|27932|27912|27937.8|27917.8|27938.1|27918.1|27932|27912|15
1620844200000|2021-05-12 18:30:00|27938.5|27918.5|27931|27911|27938.5|27918.5|27931|27911|6
1620844500000|2021-05-12 18:35:00|27932|27912|27930.3|27910.3|27932.5|27912.5|27929.8|27909.8|7
1620844800000|2021-05-12 18:40:00|27930.8|27910.8|27931|27911|27932.5|27912.5|27930.3|27910.3|9
1620845100000|2021-05-12 18:45:00|27930|27910|27924.8|27904.8|27930|27910|27922|27902|6
1620845400000|2021-05-12 18:50:00|27925.3|27905.3|27925.3|27905.3|27925.3|27905.3|27925.3|27905.3|1
1620846000000|2021-05-12 19:00:00|27925.2|27905.2|27925.8|27905.8|27926|27906|27925.2|27905.2|4
1620846300000|2021-05-12 19:05:00|27926.8|27906.8|27926.3|27906.3|27926.8|27906.8|27926.3|27906.3|2
1620846600000|2021-05-12 19:10:00|27925.8|27905.8|27925.8|27905.8|27925.8|27905.8|27925.8|27905.8|1
1620846900000|2021-05-12 19:15:00|27926.8|27906.8|27941|27906|27941|27917.5|27926.3|27905|13
1620847200000|2021-05-12 19:20:00|27940|27905|27941|27906|27941|27906|27940|27905|2
1620847500000|2021-05-12 19:25:00|27940.5|27905.5|27939.3|27904.3|27940.5|27905.5|27939.3|27904.3|4
1620849000000|2021-05-12 19:50:00|27939.5|27904.5|27939.5|27904.5|27939.5|27904.5|27939.5|27904.5|1
1620869400000|2021-05-13 01:30:00|27882.3|27862.3|27877.4|27857.4|27883|27863|27872.5|27852.5|30
1620869700000|2021-05-13 01:35:00|27879.4|27859.4|27870|27850|27879.4|27859.4|27870|27850|32
1620870000000|2021-05-13 01:40:00|27870.5|27850.5|27842.3|27822.3|27870.5|27850.5|27838.8|27818.8|59
1620870300000|2021-05-13 01:45:00|27841.8|27821.8|27861.5|27841.5|27862.5|27842.5|27838.9|27818.9|99
1620870600000|2021-05-13 01:50:00|27858.8|27838.8|27857.4|27837.4|27862.5|27842.5|27857.4|27837.4|34
1620870900000|2021-05-13 01:55:00|27859.4|27839.4|27852.3|27832.3|27859.4|27839.4|27847.5|27827.5|30
1620871200000|2021-05-13 02:00:00|27852.5|27832.5|27862.5|27842.5|27862.5|27842.5|27852.5|27832.5|32
1620871500000|2021-05-13 02:05:00|27861.6|27841.6|27867.5|27847.5|27867.7|27847.7|27855|27835|46
1620871800000|2021-05-13 02:10:00|27867.3|27847.3|27857.5|27837.5|27867.3|27847.3|27857.5|27837.5|22
1620872100000|2021-05-13 02:15:00|27857.8|27837.8|27865|27845|27865|27845|27857.8|27837.8|16
1620872400000|2021-05-13 02:20:00|27865.5|27845.5|27865.4|27845.4|27868.4|27848.4|27865|27845|13
1620872700000|2021-05-13 02:25:00|27866.4|27846.4|27865|27845|27867.4|27847.4|27863|27843|19
1620873000000|2021-05-13 02:30:00|27864.4|27844.4|27849.7|27829.7|27864.4|27844.4|27843.2|27823.2|44
1620873300000|2021-05-13 02:35:00|27849|27829|27851.6|27831.6|27856.8|27836.8|27849|27829|38
1620873600000|2021-05-13 02:40:00|27852.5|27832.5|27851.7|27831.7|27852.5|27832.5|27847.5|27827.5|18
1620873900000|2021-05-13 02:45:00|27852.3|27832.3|27863.3|27843.3|27863.3|27843.3|27847.6|27827.6|33
1620874200000|2021-05-13 02:50:00|27862.8|27842.8|27869.5|27849.5|27874.8|27854.8|27862.8|27842.8|59
1620874500000|2021-05-13 02:55:00|27871.3|27851.3|27862.5|27842.5|27871.8|27851.8|27862.5|27842.5|25
1620874800000|2021-05-13 03:00:00|27861.5|27841.5|27849.8|27829.8|27862.5|27842.5|27849.8|27829.8|27
1620875100000|2021-05-13 03:05:00|27850.3|27830.3|27854.4|27834.4|27855.8|27835.8|27847|27827|17
1620875400000|2021-05-13 03:10:00|27855.3|27835.3|27852.5|27832.5|27855.3|27835.3|27852.3|27832.3|7
1620875700000|2021-05-13 03:15:00|27853|27833|27853|27833|27853.5|27833.5|27853|27833|3
1620876000000|2021-05-13 03:20:00|27853.5|27833.5|27855.5|27835.5|27856|27836|27853|27833|16
1620876300000|2021-05-13 03:25:00|27855.3|27835.3|27855.5|27835.5|27855.5|27835.5|27854.4|27834.4|4
1620876600000|2021-05-13 03:30:00|27857|27837|27859|27839|27860|27840|27857|27837|13
1620876900000|2021-05-13 03:35:00|27858.3|27838.3|27857.5|27837.5|27858.3|27838.3|27856.5|27836.5|6
1620877200000|2021-05-13 03:40:00|27858|27838|27858|27838|27860.5|27840.5|27858|27838|10
1620877500000|2021-05-13 03:45:00|27857.5|27837.5|27858|27838|27858.5|27838.5|27857.5|27837.5|7
1620877800000|2021-05-13 03:50:00|27858.5|27838.5|27858.5|27838.5|27859|27839|27858|27838|5
1620878100000|2021-05-13 03:55:00|27859|27839|27858.5|27838.5|27859|27839|27858.5|27838.5|2
1620878400000|2021-05-13 04:00:00|27857|27837|27858|27838|27858.5|27838.5|27855.8|27835.8|12
1620878700000|2021-05-13 04:05:00|27857.5|27837.5|27857.4|27837.4|27857.5|27837.5|27854|27834|13
1620879000000|2021-05-13 04:10:00|27858.5|27838.5|27863|27843|27864|27844|27858.3|27838.3|31
1620879300000|2021-05-13 04:15:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1620879600000|2021-05-13 04:20:00|27864|27844|27863.5|27843.5|27864.5|27844.5|27863.5|27843.5|8
1620879900000|2021-05-13 04:25:00|27863.8|27843.8|27867|27847|27868|27848|27863.8|27843.8|11
1620880200000|2021-05-13 04:30:00|27867.8|27847.8|27868.5|27848.5|27868.5|27848.5|27864.3|27844.3|19
1620880500000|2021-05-13 04:35:00|27868|27848|27866.5|27846.5|27868.6|27848.6|27866|27846|9
1620880800000|2021-05-13 04:40:00|27866.8|27846.8|27866.8|27846.8|27869.4|27849.4|27866.5|27846.5|12
1620881100000|2021-05-13 04:45:00|27867.3|27847.3|27865|27845|27867.3|27847.3|27864.8|27844.8|9
1620881400000|2021-05-13 04:50:00|27864.5|27844.5|27858|27838|27864.5|27844.5|27857.5|27837.5|17
1620881700000|2021-05-13 04:55:00|27857.5|27837.5|27857.3|27837.3|27857.5|27837.5|27857.3|27837.3|2
1620882000000|2021-05-13 05:00:00|27857|27837|27855.5|27835.5|27857.3|27837.3|27855.5|27835.5|5
1620882300000|2021-05-13 05:05:00|27856|27836|27859.5|27839.5|27859.5|27839.5|27856|27836|9
1620882600000|2021-05-13 05:10:00|27859|27839|27867.5|27847.5|27868|27848|27859|27839|13
1620882900000|2021-05-13 05:15:00|27867.3|27847.3|27866.5|27846.5|27867.3|27847.3|27866.5|27846.5|3
1620883200000|2021-05-13 05:20:00|27867|27847|27868.5|27848.5|27871.1|27851.1|27867|27847|23
1620883500000|2021-05-13 05:25:00|27863.5|27843.5|27867.8|27847.8|27867.8|27847.8|27858.8|27838.8|20
1620883800000|2021-05-13 05:30:00|27868|27848|27868.5|27848.5|27868.5|27848.5|27867.5|27847.5|6
1620884100000|2021-05-13 05:35:00|27868|27848|27868.3|27848.3|27868.5|27848.5|27863.5|27843.5|17
1620884400000|2021-05-13 05:40:00|27868.5|27848.5|27868.5|27848.5|27872.5|27852.5|27868.5|27848.5|9
1620884700000|2021-05-13 05:45:00|27868.8|27848.8|27868.5|27848.5|27869.6|27849.6|27868.5|27848.5|11
1620885000000|2021-05-13 05:50:00|27868.8|27848.8|27868.3|27848.3|27869|27849|27868.3|27848.3|7
1620885300000|2021-05-13 05:55:00|27868.5|27848.5|27870.4|27850.4|27870.4|27850.4|27868.3|27848.3|21
1620885600000|2021-05-13 06:00:00|27870.5|27850.5|27867.3|27847.3|27873.5|27853.5|27867.3|27847.3|30
1620885900000|2021-05-13 06:05:00|27867|27847|27855.8|27835.8|27867|27847|27855.4|27835.4|25
1620886200000|2021-05-13 06:10:00|27855.3|27835.3|27855.3|27835.3|27857.5|27837.5|27852.5|27832.5|18
1620886500000|2021-05-13 06:15:00|27855|27835|27856.3|27836.3|27856.3|27836.3|27852.5|27832.5|20
1620886800000|2021-05-13 06:20:00|27855.8|27835.8|27853|27833|27857.8|27837.8|27852.8|27832.8|39
1620887100000|2021-05-13 06:25:00|27853.5|27833.5|27848.8|27828.8|27853.5|27833.5|27847.6|27827.6|26
1620887400000|2021-05-13 06:30:00|27848.3|27828.3|27845.9|27825.9|27849.4|27829.4|27844.2|27824.2|31
1620887700000|2021-05-13 06:35:00|27846.2|27826.2|27847.5|27827.5|27848.5|27828.5|27845.4|27825.4|22
1620888000000|2021-05-13 06:40:00|27847.3|27827.3|27847.5|27827.5|27851.8|27831.8|27845|27825|21
1620888300000|2021-05-13 06:45:00|27847|27827|27842.5|27822.5|27851|27831|27842|27822|29
1620888600000|2021-05-13 06:50:00|27841.3|27821.3|27839.8|27819.8|27845|27825|27833|27813|64
1620888900000|2021-05-13 06:55:00|27842|27822|27843.8|27823.8|27847.5|27827.5|27837.8|27817.8|17
1620889200000|2021-05-13 07:00:00|27844.3|27824.3|27846.4|27826.4|27846.8|27826.8|27844.3|27824.3|7
1620889500000|2021-05-13 07:05:00|27846|27826|27837.8|27817.8|27846|27826|27837.5|27817.5|37
1620889800000|2021-05-13 07:10:00|27838.8|27818.8|27844.5|27824.5|27845.2|27825.2|27838.5|27818.5|15
1620890100000|2021-05-13 07:15:00|27845.8|27825.8|27852.3|27832.3|27856.5|27836.5|27845.8|27825.8|31
1620890400000|2021-05-13 07:20:00|27851|27831|27854|27834|27858.2|27838.2|27850.5|27830.5|17
1620890700000|2021-05-13 07:25:00|27853.9|27833.9|27854.4|27834.4|27857.8|27837.8|27853|27833|37
1620891000000|2021-05-13 07:30:00|27853.4|27833.4|27861.6|27841.6|27862.8|27842.8|27853.4|27833.4|30
1620891300000|2021-05-13 07:35:00|27861.5|27841.5|27868.1|27848.1|27868.3|27848.3|27857.3|27837.3|34
1620891600000|2021-05-13 07:40:00|27868.3|27848.3|27870.3|27850.3|27875.3|27855.3|27867.8|27847.8|23
1620891900000|2021-05-13 07:45:00|27870.1|27850.1|27870.8|27850.8|27874.3|27854.3|27869.3|27849.3|28
1620892200000|2021-05-13 07:50:00|27871.8|27851.8|27876.7|27856.7|27879.6|27859.6|27871.8|27851.8|33
1620892500000|2021-05-13 07:55:00|27877.3|27857.3|27876.5|27856.5|27877.5|27857.5|27872.6|27852.6|30
1620892800000|2021-05-13 08:00:00|27877.9|27857.9|27877.3|27857.3|27879|27859|27874|27854|24
1620893100000|2021-05-13 08:05:00|27877|27857|27877|27857|27879|27859|27874|27854|21
1620893400000|2021-05-13 08:10:00|27877.5|27857.5|27878|27858|27880|27860|27875.5|27855.5|12
1620893700000|2021-05-13 08:15:00|27874.5|27854.5|27880|27860|27880.5|27860.5|27874|27854|18
1620894000000|2021-05-13 08:20:00|27879.5|27859.5|27879.8|27859.8|27881.5|27861.5|27874.5|27854.5|44
1620894300000|2021-05-13 08:25:00|27879.5|27859.5|27883.3|27863.3|27883.3|27863.3|27879.5|27859.5|18
1620894600000|2021-05-13 08:30:00|27882.8|27862.8|27881.2|27861.2|27882.8|27862.8|27881|27861|13
1620894900000|2021-05-13 08:35:00|27882|27862|27877.8|27857.8|27882.4|27862.4|27877.4|27857.4|29
1620895200000|2021-05-13 08:40:00|27878|27858|27879.9|27859.9|27880.1|27860.1|27875.2|27855.2|11
1620895500000|2021-05-13 08:45:00|27879.6|27859.6|27888.5|27868.5|27889.2|27869.2|27877.5|27857.5|37
1620895800000|2021-05-13 08:50:00|27888.8|27868.8|27885.3|27865.3|27888.8|27868.8|27885.3|27865.3|25
1620896100000|2021-05-13 08:55:00|27885|27865|27877.4|27857.4|27885.5|27865.5|27877|27857|27
1620896400000|2021-05-13 09:00:00|27877.5|27857.5|27874.5|27854.5|27877.5|27857.5|27874.3|27854.3|23
1620896700000|2021-05-13 09:05:00|27876.4|27856.4|27880.5|27860.5|27881|27861|27872.4|27852.4|17
1620897000000|2021-05-13 09:10:00|27880|27860|27880.5|27860.5|27880.5|27860.5|27880|27860|2
1620897300000|2021-05-13 09:15:00|27882|27862|27885|27865|27887.4|27867.4|27880|27860|16
1620897600000|2021-05-13 09:20:00|27884.4|27864.4|27879|27859|27884.4|27864.4|27879|27859|9
1620897900000|2021-05-13 09:25:00|27878.4|27858.4|27870.3|27850.3|27878.4|27858.4|27865.7|27845.7|19
1620898200000|2021-05-13 09:30:00|27866.8|27846.8|27871.2|27851.2|27871.2|27851.2|27866.8|27846.8|6
1620898500000|2021-05-13 09:35:00|27870.5|27850.5|27872.7|27852.7|27872.7|27852.7|27867.7|27847.7|19
1620898800000|2021-05-13 09:40:00|27873.3|27853.3|27878.7|27858.7|27880.1|27860.1|27873.3|27853.3|16
1620899100000|2021-05-13 09:45:00|27878.6|27858.6|27874.8|27854.8|27878.6|27858.6|27872.7|27852.7|16
1620899400000|2021-05-13 09:50:00|27874.3|27854.3|27876.3|27856.3|27876.3|27856.3|27874.3|27854.3|6
1620899700000|2021-05-13 09:55:00|27878.8|27858.8|27885.3|27865.3|27887.6|27867.6|27878.8|27858.8|12
1620900000000|2021-05-13 10:00:00|27884.7|27864.7|27886.3|27866.3|27886.3|27866.3|27884.7|27864.7|4
1620900300000|2021-05-13 10:05:00|27886.7|27866.7|27887.3|27867.3|27887.3|27867.3|27886.3|27866.3|8
1620900600000|2021-05-13 10:10:00|27887.7|27867.7|27886.7|27866.7|27887.7|27867.7|27886.7|27866.7|4
1620900900000|2021-05-13 10:15:00|27886.4|27866.4|27886.7|27866.7|27888.7|27868.7|27886|27866|18
1620901200000|2021-05-13 10:20:00|27887.2|27867.2|27884.2|27864.2|27887.4|27867.4|27884.2|27864.2|17
1620901500000|2021-05-13 10:25:00|27886.4|27866.4|27883.6|27863.6|27886.6|27866.6|27883.6|27863.6|7
1620901800000|2021-05-13 10:30:00|27885|27865|27881|27861|27885|27865|27879.5|27859.5|20
1620902100000|2021-05-13 10:35:00|27881.3|27861.3|27882.7|27862.7|27885.9|27865.9|27881|27861|14
1620902400000|2021-05-13 10:40:00|27882.1|27862.1|27887.1|27867.1|27887.1|27867.1|27882.1|27862.1|5
1620902700000|2021-05-13 10:45:00|27887|27867|27880.7|27860.7|27887|27867|27880.7|27860.7|8
1620903000000|2021-05-13 10:50:00|27880.2|27860.2|27875.8|27855.8|27881.3|27861.3|27875.8|27855.8|6
1620903300000|2021-05-13 10:55:00|27872.7|27852.7|27872.7|27852.7|27872.7|27852.7|27872.7|27852.7|1
1620903600000|2021-05-13 11:00:00|27875.3|27855.3|27888.6|27853.6|27889.3|27860.8|27875.3|27853.6|16
1620903900000|2021-05-13 11:05:00|27888.8|27853.8|27883.7|27863.7|27889.3|27863.7|27883.7|27853.8|3
1620904500000|2021-05-13 11:15:00|27881.3|27861.3|27872.4|27852.4|27881.3|27861.3|27872.4|27852.4|16
1620904800000|2021-05-13 11:20:00|27872.5|27852.5|27875|27855|27878.7|27858.7|27872.4|27852.4|44
1620905100000|2021-05-13 11:25:00|27875.3|27855.3|27878.4|27858.4|27878.4|27858.4|27875.3|27855.3|5
1620905400000|2021-05-13 11:30:00|27876.5|27856.5|27879|27844|27879|27856.5|27876|27843.5|4
1620905700000|2021-05-13 11:35:00|27876.5|27841.5|27866|27846|27876.5|27846|27865.5|27841.5|4
1620906000000|2021-05-13 11:40:00|27868|27848|27869|27849|27869|27849|27868|27848|3
1620906600000|2021-05-13 11:50:00|27868.4|27848.4|27860.5|27840.5|27868.4|27848.4|27857.4|27837.4|22
1620906900000|2021-05-13 11:55:00|27861|27841|27867.4|27847.4|27867.4|27847.4|27861|27841|10
1620907200000|2021-05-13 12:00:00|27867|27847|27866.5|27846.5|27867.3|27847.3|27866.5|27846.5|4
1620907500000|2021-05-13 12:05:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27867|27847|2
1620907800000|2021-05-13 12:10:00|27867|27847|27867|27847|27867|27847|27866.5|27846.5|5
1620908100000|2021-05-13 12:15:00|27866|27846|27866.4|27846.4|27866.4|27846.4|27866|27846|2
1620908400000|2021-05-13 12:20:00|27865|27845|27867.4|27847.4|27867.5|27847.5|27862.4|27842.4|13
1620908700000|2021-05-13 12:25:00|27868|27848|27879.5|27844.5|27879.5|27850|27868|27842.5|8
1620909000000|2021-05-13 12:30:00|27870|27850|27860.5|27840.5|27872.5|27852|27855.5|27835.5|48
1620909300000|2021-05-13 12:35:00|27861|27841|27858|27838|27861|27841|27856|27836|15
1620909600000|2021-05-13 12:40:00|27857|27837|27855|27835|27857|27837|27852.4|27832.4|12
1620909900000|2021-05-13 12:45:00|27854.5|27834.5|27856|27836|27856|27836|27854.5|27834.5|13
1620910200000|2021-05-13 12:50:00|27855.5|27835.5|27862.2|27842.2|27862.2|27842.2|27855.5|27835.5|17
1620910500000|2021-05-13 12:55:00|27863.3|27843.3|27862.8|27842.8|27863.3|27843.3|27862.8|27842.8|2
1620910800000|2021-05-13 13:00:00|27862.6|27842.6|27861.7|27841.7|27866.5|27842.8|27858|27831|32
1620911100000|2021-05-13 13:05:00|27861.9|27841.9|27861.2|27841.2|27862.2|27842.2|27861.2|27841.2|9
1620911400000|2021-05-13 13:10:00|27861.4|27841.4|27861.2|27841.2|27861.9|27841.9|27861.2|27841.2|10
1620911700000|2021-05-13 13:15:00|27861.9|27841.9|27861.7|27841.7|27861.9|27841.9|27861.2|27841.2|4
1620912000000|2021-05-13 13:20:00|27861.9|27841.9|27862.4|27842.4|27862.4|27842.4|27855.1|27835.1|22
1620912300000|2021-05-13 13:25:00|27862.5|27842.5|27865.4|27845.4|27865.4|27845.4|27859.9|27839.9|12
1620912600000|2021-05-13 13:30:00|27864.9|27844.9|27860.4|27840.4|27864.9|27844.9|27860.4|27840.4|8
1620912900000|2021-05-13 13:35:00|27860.2|27840.2|27859.6|27839.6|27860.4|27840.4|27858.9|27838.9|18
1620913200000|2021-05-13 13:40:00|27860.4|27840.4|27854.9|27834.9|27860.4|27840.4|27853.7|27833.7|9
1620913500000|2021-05-13 13:45:00|27855.4|27835.4|27862.9|27842.9|27863.2|27843.2|27855.4|27835.4|16
1620913800000|2021-05-13 13:50:00|27862.7|27842.7|27856.2|27836.2|27865.2|27845.2|27854.9|27834.9|49
1620914100000|2021-05-13 13:55:00|27857.2|27837.2|27855.4|27835.4|27857.9|27837.9|27855.2|27835.2|13
1620914400000|2021-05-13 14:00:00|27855.2|27835.2|27855.9|27835.9|27858.9|27838.9|27853.3|27833.3|21
1620914700000|2021-05-13 14:05:00|27856.2|27836.2|27856.8|27836.8|27860.9|27840.9|27856.2|27836.2|19
1620915000000|2021-05-13 14:10:00|27858.4|27838.4|27859.4|27839.4|27860.4|27840.4|27855.4|27835.4|34
1620915300000|2021-05-13 14:15:00|27859.2|27839.2|27861.2|27841.2|27861.2|27841.2|27855.9|27835.9|24
1620915600000|2021-05-13 14:20:00|27860.8|27840.8|27860.8|27840.8|27860.8|27840.8|27860.8|27840.8|1
1620915900000|2021-05-13 14:25:00|27858.2|27838.2|27866.9|27846.9|27876.8|27848.7|27857.7|27837.7|25
1620916200000|2021-05-13 14:30:00|27867.2|27847.2|27859.4|27839.4|27867.2|27847.2|27859.4|27839.4|15
1620916500000|2021-05-13 14:35:00|27859.9|27839.9|27859.9|27839.9|27860.9|27840.9|27859.9|27839.9|5
1620916800000|2021-05-13 14:40:00|27860.4|27840.4|27858.9|27838.9|27860.9|27840.9|27858.9|27838.9|10
1620917100000|2021-05-13 14:45:00|27856.4|27836.4|27861.4|27841.4|27861.4|27841.4|27856.4|27836.4|10
1620917400000|2021-05-13 14:50:00|27861.7|27841.7|27865.9|27845.9|27866.9|27846.9|27861.4|27841.4|14
1620917700000|2021-05-13 14:55:00|27865.4|27845.4|27866.4|27846.4|27866.9|27846.9|27864.9|27844.9|8
1620918000000|2021-05-13 15:00:00|27867.9|27847.9|27868.9|27848.9|27868.9|27848.9|27867.6|27847.6|4
1620918600000|2021-05-13 15:10:00|27867.6|27847.6|27869.6|27849.6|27869.6|27849.6|27866.2|27846.2|11
1620918900000|2021-05-13 15:15:00|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|1
1620919200000|2021-05-13 15:20:00|27868.7|27848.7|27868.7|27848.7|27868.7|27848.7|27868.7|27848.7|1
1620919500000|2021-05-13 15:25:00|27869.6|27849.6|27868.7|27848.7|27870.2|27850.2|27868.7|27848.7|6
1620919800000|2021-05-13 15:30:00|27870|27850|27868.7|27848.7|27870|27850|27868.7|27848.7|2
1620920400000|2021-05-13 15:40:00|27866.2|27846.2|27868.7|27848.7|27868.7|27848.7|27865.7|27845.7|4
1620921000000|2021-05-13 15:50:00|27869.3|27849.3|27863.9|27843.9|27870.2|27850.2|27863.9|27843.9|8
1620921300000|2021-05-13 15:55:00|27864.2|27844.2|27863.7|27843.7|27864.2|27844.2|27863.7|27843.7|2
1620921600000|2021-05-13 16:00:00|27865|27845|27863.7|27843.7|27865|27845|27863.7|27843.7|2
1620921900000|2021-05-13 16:05:00|27861.4|27841.4|27854.7|27834.7|27861.4|27841.4|27854.7|27834.7|3
1620922200000|2021-05-13 16:10:00|27853.9|27833.9|27853.4|27833.4|27853.9|27833.9|27852.9|27832.9|6
1620922500000|2021-05-13 16:15:00|27852.9|27832.9|27852.9|27832.9|27852.9|27832.9|27851.9|27831.9|7
1620922800000|2021-05-13 16:20:00|27853.4|27833.4|27853.9|27833.9|27853.9|27833.9|27853.4|27833.4|2
1620923100000|2021-05-13 16:25:00|27853.4|27833.4|27850.4|27830.4|27853.4|27833.4|27848.9|27828.9|8
1620923400000|2021-05-13 16:30:00|27849.9|27829.9|27852.9|27832.9|27852.9|27832.9|27848.4|27828.4|6
1620923700000|2021-05-13 16:35:00|27852.4|27832.4|27850.4|27830.4|27852.4|27832.4|27849.9|27829.9|9
1620924000000|2021-05-13 16:40:00|27849.9|27829.9|27846.4|27826.4|27850.4|27830.4|27841.6|27821.6|8
1620924300000|2021-05-13 16:45:00|27845.9|27825.9|27845.4|27825.4|27846.4|27826.4|27845.4|27825.4|4
1620924600000|2021-05-13 16:50:00|27845.9|27825.9|27852.4|27832.4|27853.9|27833.9|27845.9|27825.9|10
1620924900000|2021-05-13 16:55:00|27852.9|27832.9|27858.9|27838.9|27865.4|27838.9|27852.9|27827.9|15
1620925200000|2021-05-13 17:00:00|27859.4|27839.4|27859.4|27839.4|27860.9|27840.9|27858.4|27838.4|12
1620925500000|2021-05-13 17:05:00|27858.9|27838.9|27858.4|27838.4|27861.4|27841.4|27857.4|27837.4|12
1620925800000|2021-05-13 17:10:00|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|1
1620926100000|2021-05-13 17:15:00|27860.5|27840.5|27863|27843|27863|27843|27860.5|27840.5|4
1620926400000|2021-05-13 17:20:00|27862.5|27842.5|27865|27845|27865|27845|27862.5|27842.5|6
1620926700000|2021-05-13 17:25:00|27864.5|27844.5|27863|27843|27865|27845|27862.5|27842.5|5
1620927000000|2021-05-13 17:30:00|27863.5|27843.5|27867.5|27847.5|27867.5|27847.5|27863.5|27843.5|11
1620927300000|2021-05-13 17:35:00|27870|27850|27872.5|27852.5|27876|27856|27862|27842|28
1620927600000|2021-05-13 17:40:00|27871|27851|27870.5|27850.5|27871|27851|27870.5|27850.5|2
1620927900000|2021-05-13 17:45:00|27868|27848|27870|27850|27870|27850|27867.5|27847.5|8
1620928200000|2021-05-13 17:50:00|27869.5|27849.5|27869|27849|27869.5|27849.5|27868.5|27848.5|10
1620928500000|2021-05-13 17:55:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1620928800000|2021-05-13 18:00:00|27869|27849|27872.5|27837.5|27876|27849.5|27867|27837.5|13
1620929100000|2021-05-13 18:05:00|27872|27837|27865|27830|27872|27837|27865|27830|6
1620929400000|2021-05-13 18:10:00|27857|27837|27857|27837|27857.5|27837.5|27856.5|27836.5|5
1620929700000|2021-05-13 18:15:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857|27837|3
1620930000000|2021-05-13 18:20:00|27857|27837|27857|27837|27857.5|27837.5|27856|27836|11
1620930300000|2021-05-13 18:25:00|27856.5|27836.5|27855.5|27835.5|27856.5|27836.5|27855.5|27835.5|5
1620930900000|2021-05-13 18:35:00|27854|27834|27854.5|27834.5|27855|27835|27853.5|27833.5|6
1620931500000|2021-05-13 18:45:00|27855|27835|27858|27838|27858|27838|27854.5|27834.5|10
1620931800000|2021-05-13 18:50:00|27858.5|27838.5|27858.5|27838.5|27859|27839|27857.5|27837.5|8
1620932100000|2021-05-13 18:55:00|27859|27839|27858|27838|27859|27839|27858|27838|2
1620932400000|2021-05-13 19:00:00|27859.5|27839.5|27859.5|27839.5|27860|27840|27859.5|27839.5|3
1620932700000|2021-05-13 19:05:00|27860.5|27840.5|27860.5|27840.5|27860.5|27840.5|27860.5|27840.5|1
1620933300000|2021-05-13 19:15:00|27858|27838|27857.5|27837.5|27858|27838|27856.2|27836.2|3
1620933600000|2021-05-13 19:20:00|27857|27837|27856.5|27836.5|27857|27837|27856.5|27836.5|2
1620933900000|2021-05-13 19:25:00|27854|27834|27855|27835|27855|27835|27852.5|27832.5|6
1620934200000|2021-05-13 19:30:00|27852.5|27832.5|27850|27830|27852.5|27832.5|27850|27830|3
1620934500000|2021-05-13 19:35:00|27853|27833|27855|27835|27855|27835|27853|27833|4
1620935100000|2021-05-13 19:45:00|27852.5|27832.5|27848.8|27828.8|27853.3|27833.3|27848.8|27828.8|10
1620935400000|2021-05-13 19:50:00|27850.8|27830.8|27850|27830|27853.8|27833.8|27850|27830|8
1620935700000|2021-05-13 19:55:00|27849.5|27829.5|27849|27829|27849.5|27829.5|27848.5|27828.5|6
1620955800000|2021-05-14 01:30:00|27828.5|27808.5|27827.5|27807.5|27834|27814|27827.5|27807.5|31
1620956100000|2021-05-14 01:35:00|27828|27808|27837.5|27817.5|27838.5|27818.5|27828|27808|36
1620956400000|2021-05-14 01:40:00|27836.5|27816.5|27836.5|27816.5|27837.5|27817.5|27832.5|27812.5|30
1620956700000|2021-05-14 01:45:00|27837|27817|27836.8|27816.8|27837.5|27817.5|27832|27812|18
1620957000000|2021-05-14 01:50:00|27837|27817|27836.5|27816.5|27838.5|27818.5|27831.6|27811.6|29
1620957300000|2021-05-14 01:55:00|27837|27817|27837.5|27817.5|27846.5|27826.5|27837|27817|39
1620957600000|2021-05-14 02:00:00|27838|27818|27837.5|27817.5|27838|27818|27837.5|27817.5|4
1620957900000|2021-05-14 02:05:00|27838.1|27818.1|27838|27818|27839.5|27819.5|27838|27818|5
1620958200000|2021-05-14 02:10:00|27838.5|27818.5|27837|27817|27843.5|27823.5|27837|27817|22
1620958500000|2021-05-14 02:15:00|27836.8|27816.8|27832.5|27812.5|27837.5|27817.5|27832.5|27812.5|10
1620959100000|2021-05-14 02:25:00|27832.3|27812.3|27833|27813|27834|27814|27832.3|27812.3|8
1620959400000|2021-05-14 02:30:00|27834|27814|27842.5|27822.5|27842.5|27822.5|27833.5|27813.5|29
1620959700000|2021-05-14 02:35:00|27838.5|27818.5|27842.8|27822.8|27843|27823|27838|27818|12
1620960000000|2021-05-14 02:40:00|27842.2|27822.2|27841|27821|27846.3|27826.3|27841|27821|25
1620960300000|2021-05-14 02:45:00|27841.9|27821.9|27845.5|27825.5|27846|27826|27841.9|27821.9|11
1620960600000|2021-05-14 02:50:00|27845|27825|27847.9|27827.9|27852.4|27832.4|27844.5|27824.5|26
1620960900000|2021-05-14 02:55:00|27847.8|27827.8|27842.4|27822.4|27847.8|27827.8|27842.4|27822.4|18
1620961200000|2021-05-14 03:00:00|27842.5|27822.5|27841.9|27821.9|27847.3|27827.3|27838|27818|40
1620961500000|2021-05-14 03:05:00|27842.2|27822.2|27842.4|27822.4|27842.7|27822.7|27842.2|27822.2|3
1620961800000|2021-05-14 03:10:00|27841.9|27821.9|27843.5|27823.5|27843.5|27823.5|27841.7|27821.7|16
1620962100000|2021-05-14 03:15:00|27843.3|27823.3|27839.2|27819.2|27843.3|27823.3|27838|27818|11
1620962400000|2021-05-14 03:20:00|27838.3|27818.3|27838.5|27818.5|27839.3|27819.3|27838|27818|8
1620962700000|2021-05-14 03:25:00|27838|27818|27843.6|27823.6|27843.6|27823.6|27838|27818|14
1620963000000|2021-05-14 03:30:00|27843.1|27823.1|27843.4|27823.4|27843.6|27823.6|27843.1|27823.1|4
1620963300000|2021-05-14 03:35:00|27843.6|27823.6|27843.4|27823.4|27844.6|27824.6|27843.4|27823.4|4
1620963600000|2021-05-14 03:40:00|27843.1|27823.1|27842.6|27822.6|27843.1|27823.1|27841.7|27821.7|5
1620963900000|2021-05-14 03:45:00|27843.1|27823.1|27843.3|27823.3|27843.3|27823.3|27843.1|27823.1|2
1620964500000|2021-05-14 03:55:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1620965400000|2021-05-14 04:10:00|27842.8|27822.8|27841.5|27821.5|27842.8|27822.8|27840|27820|6
1620966000000|2021-05-14 04:20:00|27842|27822|27843|27823|27843|27823|27842|27822|3
1620966300000|2021-05-14 04:25:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843|27823|3
1620966600000|2021-05-14 04:30:00|27843|27823|27844|27824|27844.5|27824.5|27843|27823|7
1620966900000|2021-05-14 04:35:00|27844.5|27824.5|27844|27824|27844.5|27824.5|27844|27824|4
1620967200000|2021-05-14 04:40:00|27845|27825|27849|27829|27849|27829|27844.5|27824.5|7
1620967500000|2021-05-14 04:45:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1620967800000|2021-05-14 04:50:00|27847.5|27827.5|27848.5|27828.5|27848.5|27828.5|27847.5|27827.5|3
1620969000000|2021-05-14 05:10:00|27848|27828|27848|27828|27848.5|27828.5|27848|27828|3
1620969300000|2021-05-14 05:15:00|27847.5|27827.5|27848|27828|27848|27828|27846.6|27826.6|6
1620969600000|2021-05-14 05:20:00|27847|27827|27848|27828|27848|27828|27847|27827|3
1620969900000|2021-05-14 05:25:00|27847.5|27827.5|27841.9|27821.9|27847.5|27827.5|27841|27821|15
1620970200000|2021-05-14 05:30:00|27841|27821|27847.5|27827.5|27847.5|27827.5|27841|27821|14
1620970500000|2021-05-14 05:35:00|27842.5|27822.5|27842.5|27822.5|27842.8|27822.8|27842.5|27822.5|3
1620970800000|2021-05-14 05:40:00|27843.5|27823.5|27838|27818|27843.5|27823.5|27838|27818|10
1620971100000|2021-05-14 05:45:00|27838.4|27818.4|27841.5|27821.5|27842.5|27822.5|27838.4|27818.4|7
1620971400000|2021-05-14 05:50:00|27840|27820|27838|27818|27840|27820|27838|27818|9
1620971700000|2021-05-14 05:55:00|27842|27822|27841.8|27821.8|27842.5|27822.5|27841.6|27821.6|8
1620972000000|2021-05-14 06:00:00|27842.5|27822.5|27840|27820|27847|27827|27833.8|27813.8|42
1620972300000|2021-05-14 06:05:00|27840.5|27820.5|27845|27825|27845|27825|27840|27820|20
1620972600000|2021-05-14 06:10:00|27846|27826|27852.3|27832.3|27853|27833|27844.9|27824.9|36
1620972900000|2021-05-14 06:15:00|27851.8|27831.8|27851.9|27831.9|27853|27833|27846.8|27826.8|53
1620973200000|2021-05-14 06:20:00|27851.8|27831.8|27851.4|27831.4|27852|27832|27851.4|27831.4|7
1620973500000|2021-05-14 06:25:00|27849.9|27829.9|27841.4|27821.4|27849.9|27829.9|27841.2|27821.2|20
1620973800000|2021-05-14 06:30:00|27841.9|27821.9|27835.7|27815.7|27841.9|27821.9|27833|27813|28
1620974100000|2021-05-14 06:35:00|27836.9|27816.9|27833.9|27813.9|27836.9|27816.9|27831.9|27811.9|13
1620974400000|2021-05-14 06:40:00|27833.7|27813.7|27837.4|27817.4|27842|27822|27833.2|27813.2|38
1620974700000|2021-05-14 06:45:00|27836.9|27816.9|27842.9|27822.9|27843.4|27823.4|27836.7|27816.7|21
1620975000000|2021-05-14 06:50:00|27842.4|27822.4|27841.7|27821.7|27842.4|27822.4|27840.8|27820.8|13
1620975300000|2021-05-14 06:55:00|27840.9|27820.9|27842.5|27822.5|27843|27823|27837.6|27817.6|12
1620975600000|2021-05-14 07:00:00|27843.5|27823.5|27843.5|27823.5|27843.8|27823.8|27838|27818|32
1620975900000|2021-05-14 07:05:00|27842.5|27822.5|27843|27823|27844.5|27824.5|27841.6|27821.6|15
1620976200000|2021-05-14 07:10:00|27843.5|27823.5|27842.8|27822.8|27844|27824|27842.8|27822.8|10
1620976500000|2021-05-14 07:15:00|27842.5|27822.5|27851.4|27831.4|27851.5|27831.5|27841|27821|33
1620976800000|2021-05-14 07:20:00|27851|27831|27847.5|27827.5|27851|27831|27846.5|27826.5|17
1620977100000|2021-05-14 07:25:00|27848|27828|27852.5|27832.5|27853.5|27833.5|27847.7|27827.7|9
1620977400000|2021-05-14 07:30:00|27853.3|27833.3|27850.4|27830.4|27853.3|27833.3|27848.4|27828.4|18
1620977700000|2021-05-14 07:35:00|27850.9|27830.9|27849.8|27829.8|27852.9|27832.9|27848.9|27828.9|18
1620978000000|2021-05-14 07:40:00|27850.8|27830.8|27848|27828|27852.5|27832.5|27847.5|27827.5|26
1620978300000|2021-05-14 07:45:00|27847.5|27827.5|27842.5|27822.5|27848|27828|27842.5|27822.5|20
1620978600000|2021-05-14 07:50:00|27842.8|27822.8|27841.9|27821.9|27843|27823|27840.9|27820.9|10
1620978900000|2021-05-14 07:55:00|27842.4|27822.4|27834.4|27814.4|27842.4|27822.4|27834.4|27814.4|18
1620979200000|2021-05-14 08:00:00|27835|27815|27833.5|27813.5|27835|27815|27830.9|27810.9|18
1620979500000|2021-05-14 08:05:00|27833.2|27813.2|27836|27816|27836.8|27816.8|27831.9|27811.9|14
1620979800000|2021-05-14 08:10:00|27835.4|27815.4|27840.3|27820.3|27842.5|27822.5|27832.4|27812.4|17
1620980100000|2021-05-14 08:15:00|27839.5|27819.5|27831.3|27811.3|27839.5|27819.5|27831|27811|21
1620980400000|2021-05-14 08:20:00|27831.5|27811.5|27835|27815|27835|27815|27831.5|27811.5|10
1620980700000|2021-05-14 08:25:00|27834.5|27814.5|27827.8|27807.8|27834.5|27814.5|27827.8|27807.8|17
1620981000000|2021-05-14 08:30:00|27827|27807|27822.7|27802.7|27827.4|27807.4|27822.7|27802.7|10
1620981300000|2021-05-14 08:35:00|27823.1|27803.1|27824.2|27804.2|27824.4|27804.4|27822.1|27802.1|6
1620981600000|2021-05-14 08:40:00|27824.4|27804.4|27827.4|27807.4|27827.4|27807.4|27823.7|27803.7|4
1620982200000|2021-05-14 08:50:00|27827.7|27807.7|27828.3|27808.3|27828.3|27808.3|27827.4|27807.4|3
1620982500000|2021-05-14 08:55:00|27827.8|27807.8|27828|27808|27828.3|27808.3|27826.1|27806.1|6
1620983100000|2021-05-14 09:05:00|27830|27810|27830.3|27810.3|27831|27811|27830|27810|5
1620983400000|2021-05-14 09:10:00|27832.4|27812.4|27832.5|27812.5|27832.5|27812.5|27832.4|27812.4|2
1620983700000|2021-05-14 09:15:00|27833|27813|27831.4|27811.4|27833|27813|27831.4|27811.4|2
1620984000000|2021-05-14 09:20:00|27831.7|27811.7|27831.4|27811.4|27832.1|27812.1|27831.2|27811.2|6
1620984300000|2021-05-14 09:25:00|27829.5|27809.5|27829.2|27809.2|27829.9|27809.9|27828.9|27808.9|5
1620984600000|2021-05-14 09:30:00|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|1
1620984900000|2021-05-14 09:35:00|27829.2|27809.2|27829.4|27809.4|27829.4|27809.4|27829.2|27809.2|2
1620985200000|2021-05-14 09:40:00|27820.7|27800.7|27829.2|27809.2|27829.2|27809.2|27820.7|27800.7|29
1620985500000|2021-05-14 09:45:00|27828.7|27808.7|27826.4|27806.4|27829.4|27809.4|27825.4|27805.4|20
1620986100000|2021-05-14 09:55:00|27825.9|27805.9|27826.4|27806.4|27826.4|27806.4|27825.9|27805.9|8
1620986400000|2021-05-14 10:00:00|27826.9|27806.9|27826.4|27806.4|27831.3|27811.3|27826.4|27806.4|20
1620986700000|2021-05-14 10:05:00|27826.7|27806.7|27826.4|27806.4|27826.7|27806.7|27826.4|27806.4|2
1620987900000|2021-05-14 10:25:00|27826.7|27806.7|27828.9|27808.9|27830.4|27810.4|27826.7|27806.7|7
1620988200000|2021-05-14 10:30:00|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|1
1620988800000|2021-05-14 10:40:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1620989400000|2021-05-14 10:50:00|27829|27809|27828|27808|27829|27809|27827.4|27807.4|6
1620989700000|2021-05-14 10:55:00|27828.3|27808.3|27830.5|27810.5|27831|27811|27828.3|27808.3|8
1620990000000|2021-05-14 11:00:00|27831|27811|27832.5|27812.5|27832.8|27812.8|27830.5|27810.5|14
1620990300000|2021-05-14 11:05:00|27832.1|27812.1|27838|27818|27838.5|27818.5|27832.1|27812.1|9
1620990600000|2021-05-14 11:10:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|1
1620992400000|2021-05-14 11:40:00|27835|27815|27834|27814|27835|27815|27834|27814|11
1620993000000|2021-05-14 11:50:00|27833|27813|27833.4|27813.4|27833.4|27813.4|27833|27813|2
1620993600000|2021-05-14 12:00:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1620993900000|2021-05-14 12:05:00|27832.8|27812.8|27832.3|27812.3|27832.8|27812.8|27832.3|27812.3|2
1620994200000|2021-05-14 12:10:00|27831.5|27811.5|27832|27812|27832.3|27812.3|27827.5|27807.5|14
1620994500000|2021-05-14 12:15:00|27831.7|27811.7|27830.5|27810.5|27835.8|27815.8|27830.5|27810.5|11
1620994800000|2021-05-14 12:20:00|27831|27811|27834.1|27814.1|27835.6|27815.6|27830.5|27810.5|19
1620995100000|2021-05-14 12:25:00|27834.7|27814.7|27838|27803|27838|27814.7|27830|27803|10
1620995400000|2021-05-14 12:30:00|27839.3|27804.3|27828.6|27808.6|27840.5|27814.7|27825.8|27804.3|53
1620995700000|2021-05-14 12:35:00|27828.9|27808.9|27831.4|27811.4|27835.1|27815.1|27828.6|27808.6|51
1620996000000|2021-05-14 12:40:00|27831|27811|27829.4|27809.4|27831.4|27811.4|27829.4|27809.4|11
1620996300000|2021-05-14 12:45:00|27826|27806|27826|27806|27826.1|27806.1|27826|27806|7
1620996600000|2021-05-14 12:50:00|27826.4|27806.4|27826.4|27806.4|27827|27807|27826.4|27806.4|3
1620996900000|2021-05-14 12:55:00|27826|27806|27826.4|27806.4|27826.4|27806.4|27826|27806|2
1620997200000|2021-05-14 13:00:00|27826.5|27806.5|27827|27807|27827.5|27807.5|27826.5|27806.5|8
1620997500000|2021-05-14 13:05:00|27828.3|27808.3|27827.9|27807.9|27829.5|27809.5|27827.9|27807.9|5
1620997800000|2021-05-14 13:10:00|27827.6|27807.6|27822|27802|27827.6|27807.6|27817.6|27797.6|32
1620998100000|2021-05-14 13:15:00|27821.5|27801.5|27819|27799|27821.5|27801.5|27818.6|27798.6|19
1620998400000|2021-05-14 13:20:00|27819.5|27799.5|27821.4|27801.4|27821.4|27801.4|27819.1|27799.1|16
1620998700000|2021-05-14 13:25:00|27819.9|27799.9|27821|27801|27821.5|27801.5|27819|27799|12
1620999000000|2021-05-14 13:30:00|27821.6|27801.6|27820|27800|27821.6|27801.6|27820|27800|4
1620999300000|2021-05-14 13:35:00|27820.6|27800.6|27823.6|27803.6|27836|27804.4|27820.6|27798.6|13
1620999600000|2021-05-14 13:40:00|27823.1|27803.1|27823.1|27803.1|27823.6|27803.6|27822.1|27802.1|4
1620999900000|2021-05-14 13:45:00|27822.6|27802.6|27823.6|27803.6|27823.6|27803.6|27821.6|27801.6|5
1621000200000|2021-05-14 13:50:00|27824.1|27804.1|27825.1|27805.1|27825.4|27805.4|27823|27803|11
1621000500000|2021-05-14 13:55:00|27825.4|27805.4|27824.5|27804.5|27827|27807|27820|27800|40
1621000800000|2021-05-14 14:00:00|27826.5|27806.5|27823.9|27803.9|27840.9|27811.5|27823.9|27800|23
1621001100000|2021-05-14 14:05:00|27822.9|27802.9|27824.6|27804.6|27824.6|27804.6|27822.9|27802.9|7
1621001400000|2021-05-14 14:10:00|27826.4|27806.4|27826.4|27806.4|27826.4|27806.4|27826.4|27806.4|1
1621001700000|2021-05-14 14:15:00|27825.9|27805.9|27824.2|27804.2|27825.9|27805.9|27823.7|27803.7|4
1621002000000|2021-05-14 14:20:00|27824.5|27804.5|27830.8|27810.8|27832.4|27812.4|27824.2|27804.2|7
1621002300000|2021-05-14 14:25:00|27830.7|27810.7|27832.7|27812.7|27832.7|27812.7|27830.6|27810.6|25
1621002600000|2021-05-14 14:30:00|27832.2|27812.2|27843.5|27823.5|27846|27826|27829.5|27809.5|25
1621002900000|2021-05-14 14:35:00|27843.4|27823.4|27844|27824|27850.1|27830.1|27841|27821|26
1621003200000|2021-05-14 14:40:00|27843.4|27823.4|27842.9|27822.9|27843.9|27823.9|27842.4|27822.4|12
1621003500000|2021-05-14 14:45:00|27842.7|27822.7|27846.2|27826.2|27847.3|27827.3|27841.6|27821.6|25
1621003800000|2021-05-14 14:50:00|27843.4|27823.4|27842.2|27822.2|27844.5|27824.5|27842.2|27822.2|10
1621004100000|2021-05-14 14:55:00|27841.7|27821.7|27841.2|27821.2|27841.9|27821.9|27841.2|27821.2|5
1621004400000|2021-05-14 15:00:00|27843|27823|27854|27834|27855|27835|27843|27823|17
1621004700000|2021-05-14 15:05:00|27854.5|27834.5|27840.4|27820.4|27854.7|27834.7|27835.9|27815.9|17
1621005000000|2021-05-14 15:10:00|27841.7|27821.7|27852.4|27817.4|27852.4|27822.8|27840.9|27815.7|11
1621005300000|2021-05-14 15:15:00|27851.4|27816.4|27850.9|27815.9|27851.4|27816.4|27850.9|27815.9|2
1621005900000|2021-05-14 15:25:00|27851.2|27816.2|27850.9|27815.9|27851.7|27816.7|27850.9|27815.9|8
1621006200000|2021-05-14 15:30:00|27851.2|27816.2|27851.9|27816.9|27851.9|27816.9|27851.2|27816.2|3
1621006500000|2021-05-14 15:35:00|27851.4|27816.4|27851.7|27816.7|27851.9|27816.9|27851.4|27816.4|4
1621006800000|2021-05-14 15:40:00|27851.9|27816.9|27839.9|27819.9|27851.9|27822.2|27839.9|27816.9|10
1621007100000|2021-05-14 15:45:00|27839.4|27819.4|27852.2|27817.2|27852.2|27823.2|27839.4|27816.7|14
1621007400000|2021-05-14 15:50:00|27841.4|27821.4|27839.7|27819.7|27841.4|27821.4|27839.7|27819.7|7
1621007700000|2021-05-14 15:55:00|27835.7|27815.7|27851.4|27816.4|27851.4|27822.9|27835.4|27815.4|18
1621008000000|2021-05-14 16:00:00|27851.9|27816.9|27839.9|27819.9|27851.9|27821.4|27839.9|27816.9|5
1621008300000|2021-05-14 16:05:00|27838.9|27818.9|27842.7|27822.7|27842.7|27822.7|27838.9|27818.9|9
1621008600000|2021-05-14 16:10:00|27845.4|27825.4|27842.7|27822.7|27847.2|27827.2|27839.7|27819.7|19
1621008900000|2021-05-14 16:15:00|27843.4|27823.4|27843.4|27823.4|27843.4|27823.4|27843.4|27823.4|1
1621009200000|2021-05-14 16:20:00|27843.2|27823.2|27839.7|27819.7|27843.2|27823.2|27839.7|27819.7|5
1621009500000|2021-05-14 16:25:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1621010400000|2021-05-14 16:40:00|27842.5|27822.5|27842|27822|27843|27823|27841|27821|12
1621011300000|2021-05-14 16:55:00|27842.7|27822.7|27842|27822|27842.7|27822.7|27842|27822|2
1621011600000|2021-05-14 17:00:00|27842.5|27822.5|27844.5|27824.5|27845.5|27825.5|27842|27822|8
1621012200000|2021-05-14 17:10:00|27847.5|27827.5|27847|27827|27851|27831|27846|27826|8
1621012500000|2021-05-14 17:15:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|2
1621012800000|2021-05-14 17:20:00|27845.9|27825.9|27845|27825|27845.9|27825.9|27845|27825|3
1621013100000|2021-05-14 17:25:00|27845.5|27825.5|27844.5|27824.5|27845.5|27825.5|27844|27824|5
1621014000000|2021-05-14 17:40:00|27845|27825|27847|27827|27847|27827|27845|27825|5
1621014300000|2021-05-14 17:45:00|27847.5|27827.5|27844.5|27824.5|27847.5|27827.5|27844.5|27824.5|9
1621015800000|2021-05-14 18:10:00|27839.9|27819.9|27842.4|27822.4|27842.7|27822.7|27839.5|27819.5|8
1621016100000|2021-05-14 18:15:00|27842.7|27822.7|27842|27822|27842.7|27822.7|27842|27822|2
1621016700000|2021-05-14 18:25:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1621017000000|2021-05-14 18:30:00|27842.4|27822.4|27842.7|27822.7|27842.7|27822.7|27842.2|27822.2|4
1621017300000|2021-05-14 18:35:00|27842.4|27822.4|27842.4|27822.4|27842.4|27822.4|27842.4|27822.4|1
1621017600000|2021-05-14 18:40:00|27841.9|27821.9|27842.7|27822.7|27842.7|27822.7|27841.9|27821.9|4
1621017900000|2021-05-14 18:45:00|27842.4|27822.4|27842.7|27822.7|27842.7|27822.7|27842.4|27822.4|4
1621018200000|2021-05-14 18:50:00|27842|27822|27842.7|27822.7|27842.7|27822.7|27842|27822|2
1621018500000|2021-05-14 18:55:00|27842|27822|27842.7|27822.7|27842.7|27822.7|27842|27822|2
1621018800000|2021-05-14 19:00:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1621019400000|2021-05-14 19:10:00|27844.5|27824.5|27849.5|27829.5|27850.8|27830.8|27844.5|27824.5|3
1621020300000|2021-05-14 19:25:00|27852|27832|27852|27832|27852|27832|27849.5|27829.5|4
1621020600000|2021-05-14 19:30:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1621020900000|2021-05-14 19:35:00|27851.5|27831.5|27853|27833|27853|27833|27851.5|27831.5|3
1621021200000|2021-05-14 19:40:00|27852|27832|27839.5|27819.5|27852|27832|27839.5|27819.5|9
1621021500000|2021-05-14 19:45:00|27837.5|27817.5|27844.5|27824.5|27844.5|27824.5|27835.3|27815.3|8
1621215000000|2021-05-17 01:30:00|27982.7|27962.7|27982.5|27962.5|27983|27963|27981|27961|24
1621215300000|2021-05-17 01:35:00|27983.1|27963.1|27982.3|27962.3|27988.9|27968.9|27981.8|27961.8|29
1621215600000|2021-05-17 01:40:00|27981.5|27961.5|27973|27953|27982.3|27962.3|27967.5|27947.5|27
1621215900000|2021-05-17 01:45:00|27972.5|27952.5|27973|27938|27973|27952.5|27957.5|27931|23
1621216200000|2021-05-17 01:50:00|27966.5|27946.5|27967.2|27947.2|27971|27951|27958|27938|38
1621216500000|2021-05-17 01:55:00|27969|27949|27961|27941|27972.5|27952.5|27958.5|27938.5|47
1621216800000|2021-05-17 02:00:00|27961.5|27941.5|27973.5|27953.5|27977|27957|27961|27941|38
1621217100000|2021-05-17 02:05:00|27976|27956|27962|27942|27977.2|27957.2|27954.8|27934.8|44
1621217400000|2021-05-17 02:10:00|27960|27940|27961.6|27941.6|27962|27942|27960|27940|23
1621217700000|2021-05-17 02:15:00|27962|27942|27959.8|27939.8|27963.7|27943.7|27958|27938|56
1621218000000|2021-05-17 02:20:00|27960.5|27940.5|27961|27941|27963.5|27943.5|27956.1|27936.1|40
1621218300000|2021-05-17 02:25:00|27960|27940|27957.5|27937.5|27962.4|27942.4|27957.4|27937.4|30
1621218600000|2021-05-17 02:30:00|27958|27938|27966.3|27946.3|27966.3|27946.3|27956|27936|42
1621218900000|2021-05-17 02:35:00|27966.1|27946.1|27964.7|27944.7|27966.6|27946.6|27962|27942|31
1621219200000|2021-05-17 02:40:00|27963.8|27943.8|27966.5|27946.5|27966.5|27946.5|27961.5|27941.5|40
1621219500000|2021-05-17 02:45:00|27967|27947|27967.8|27947.8|27972.5|27952.5|27967|27947|35
1621219800000|2021-05-17 02:50:00|27967.5|27947.5|27973|27953|27973|27953|27967.5|27947.5|12
1621220100000|2021-05-17 02:55:00|27972.8|27952.8|27978|27958|27989.7|27969.7|27972.5|27952.5|60
1621220400000|2021-05-17 03:00:00|27980|27960|27974.8|27954.8|27982.5|27962.5|27966|27946|34
1621220700000|2021-05-17 03:05:00|27973.8|27953.8|27979.5|27959.5|27987.5|27967.5|27973.8|27953.8|35
1621221000000|2021-05-17 03:10:00|27979.2|27959.2|27974|27954|27979.2|27959.2|27974|27954|14
1621221300000|2021-05-17 03:15:00|27975.5|27955.5|27968|27948|27975.5|27955.5|27967.5|27947.5|19
1621221600000|2021-05-17 03:20:00|27967.5|27947.5|27967.5|27947.5|27971.3|27951.3|27967.5|27947.5|16
1621221900000|2021-05-17 03:25:00|27968|27948|27973.5|27953.5|27974|27954|27967.5|27947.5|19
1621222200000|2021-05-17 03:30:00|27970.2|27950.2|27987.5|27952.5|27988|27953|27967.5|27947.5|16
1621222500000|2021-05-17 03:35:00|27975|27955|27975.5|27955.5|27975.5|27955.5|27975|27955|2
1621222800000|2021-05-17 03:40:00|27975|27955|27975.5|27955.5|27975.5|27955.5|27975|27955|6
1621223100000|2021-05-17 03:45:00|27975.3|27955.3|27984.5|27964.5|27985.3|27965.3|27975.3|27955.3|20
1621223400000|2021-05-17 03:50:00|27985|27965|27986|27966|27986|27966|27985|27965|2
1621224000000|2021-05-17 04:00:00|27987.3|27967.3|27992.5|27972.5|27992.5|27972.5|27987.3|27967.3|10
1621224300000|2021-05-17 04:05:00|27992.3|27972.3|27985.4|27965.4|27992.3|27972.3|27985|27965|16
1621224600000|2021-05-17 04:10:00|27985.8|27965.8|27989.3|27969.3|27989.3|27969.3|27985.8|27965.8|3
1621224900000|2021-05-17 04:15:00|27987.5|27967.5|27985.5|27965.5|27987.5|27967.5|27985.5|27965.5|3
1621225200000|2021-05-17 04:20:00|27985.8|27965.8|27989.5|27969.5|27989.5|27969.5|27985.8|27965.8|4
1621225500000|2021-05-17 04:25:00|27990|27970|27997.5|27977.5|27997.5|27977.5|27990|27970|10
1621225800000|2021-05-17 04:30:00|27997.8|27977.8|28004|27984|28004.5|27984.5|27997.8|27977.8|15
1621226100000|2021-05-17 04:35:00|28003.5|27983.5|28008|27988|28008.5|27988.5|28003.5|27983.5|9
1621226400000|2021-05-17 04:40:00|28007.5|27987.5|28003|27983|28007.5|27987.5|28003|27983|8
1621226700000|2021-05-17 04:45:00|28004|27984|28003|27983|28006.5|27986.5|28002.5|27982.5|9
1621227000000|2021-05-17 04:50:00|28002.8|27982.8|28002.5|27982.5|28003|27983|28002|27982|4
1621227300000|2021-05-17 04:55:00|28002.8|27982.8|28002.8|27982.8|28002.8|27982.8|28002.8|27982.8|1
1621227600000|2021-05-17 05:00:00|28003|27983|28003|27983|28003.5|27983.5|28003|27983|3
1621227900000|2021-05-17 05:05:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28002.3|27982.3|3
1621228200000|2021-05-17 05:10:00|28003|27983|28003|27983|28003|27983|28003|27983|1
1621228800000|2021-05-17 05:20:00|28003.5|27983.5|28003|27983|28003.5|27983.5|28003|27983|2
1621229100000|2021-05-17 05:25:00|28003.5|27983.5|28009|27989|28010|27990|28003.5|27983.5|13
1621229400000|2021-05-17 05:30:00|28010|27990|28014.5|27994.5|28014.5|27994.5|28006.6|27986.6|24
1621229700000|2021-05-17 05:35:00|28015|27995|28024|28004|28024.8|28004.8|28015|27995|43
1621230000000|2021-05-17 05:40:00|28023.8|28003.8|28025|28005|28028.8|28008.8|28022.5|28002.5|15
1621230300000|2021-05-17 05:45:00|28025.5|28005.5|28015|27995|28025.5|28005.5|28010|27990|26
1621230600000|2021-05-17 05:50:00|28015.5|27995.5|28010|27990|28015.5|27995.5|28010|27990|33
1621230900000|2021-05-17 05:55:00|28009.5|27989.5|28005.8|27985.8|28011.8|27991.8|28005|27985|12
1621231200000|2021-05-17 06:00:00|28006.3|27986.3|27999.5|27979.5|28007.4|27987.4|27996.8|27976.8|43
1621231500000|2021-05-17 06:05:00|28000|27980|27977.9|27957.9|28003.5|27983.5|27977.9|27957.9|64
1621231800000|2021-05-17 06:10:00|27979.9|27959.9|27978.4|27958.4|27991|27971|27976.5|27956.5|95
1621232100000|2021-05-17 06:15:00|27979.9|27959.9|27972.5|27952.5|27988.5|27968.5|27972.4|27952.4|56
1621232400000|2021-05-17 06:20:00|27973.5|27953.5|27978.3|27958.3|27982.2|27962.2|27973.5|27953.5|51
1621232700000|2021-05-17 06:25:00|27979.4|27959.4|27992.4|27972.4|28006.8|27976.5|27979.4|27959.4|78
1621233000000|2021-05-17 06:30:00|27990.8|27970.8|28002.5|27982.5|28003.3|27983.3|27987.4|27967.4|81
1621233300000|2021-05-17 06:35:00|28001.5|27981.5|28015|27995|28015|27995|27997.5|27977.5|52
1621233600000|2021-05-17 06:40:00|28015.5|27995.5|28005.5|27985.5|28015.5|27995.5|28002.8|27982.8|101
1621233900000|2021-05-17 06:45:00|28005|27985|28000|27980|28005.4|27985.4|27996|27976|42
1621234200000|2021-05-17 06:50:00|27999.5|27979.5|28003|27983|28008.5|27988.5|27998|27978|36
1621234500000|2021-05-17 06:55:00|28005.5|27985.5|28018.8|27998.8|28033|28013|28004.3|27984.3|85
1621234800000|2021-05-17 07:00:00|28021.2|28001.2|28023.5|28003.5|28025.1|28005.1|28013.3|27993.3|60
1621235100000|2021-05-17 07:05:00|28023|28003|28025.6|28005.6|28035.2|28015.2|28021.5|28001.5|72
1621235400000|2021-05-17 07:10:00|28025.8|28005.8|28031.8|28011.8|28037.4|28017.4|28025.8|28005.8|87
1621235700000|2021-05-17 07:15:00|28031|28011|28036.5|28016.5|28039.5|28019.5|28028.8|28008.8|76
1621236000000|2021-05-17 07:20:00|28036|28016|28024.3|28004.3|28036|28016|28017.5|27997.5|52
1621236300000|2021-05-17 07:25:00|28024|28004|28007.7|27987.7|28030|28010|28006.8|27986.8|101
1621236600000|2021-05-17 07:30:00|28007.8|27987.8|28003|27983|28008.5|27988.5|27994.9|27974.9|61
1621236900000|2021-05-17 07:35:00|28004|27984|28011.6|27991.6|28012.5|27992.5|28002.5|27982.5|59
1621237200000|2021-05-17 07:40:00|28012.5|27992.5|28010.3|27990.3|28012.8|27992.8|28009.3|27989.3|34
1621237500000|2021-05-17 07:45:00|28010.4|27990.4|28017|27997|28021.3|28001.3|28010|27990|35
1621237800000|2021-05-17 07:50:00|28015.5|27995.5|28017.4|27997.4|28017.4|27997.4|28013.8|27993.8|21
1621238100000|2021-05-17 07:55:00|28017.5|27997.5|28024|28004|28024.5|28004.5|28017.5|27997.5|27
1621238400000|2021-05-17 08:00:00|28023.5|28003.5|28023.5|28003.5|28024|28004|28022.6|28002.6|9
1621238700000|2021-05-17 08:05:00|28023|28003|28022.9|28002.9|28028.5|28008.5|28022.4|28002.4|39
1621239000000|2021-05-17 08:10:00|28023|28003|28037.3|28017.3|28038.7|28018.7|28023|28003|22
1621239300000|2021-05-17 08:15:00|28039|28019|28039|28019|28039|28019|28037|28017|11
1621239600000|2021-05-17 08:20:00|28039.3|28019.3|28039|28019|28039.3|28019.3|28039|28019|2
1621239900000|2021-05-17 08:25:00|28039.6|28019.6|28043.4|28023.4|28044|28024|28038.8|28018.8|25
1621240200000|2021-05-17 08:30:00|28043.1|28023.1|28044.5|28024.5|28048|28028|28040.1|28020.1|28
1621240500000|2021-05-17 08:35:00|28042.4|28022.4|28048.9|28028.9|28050.2|28030.2|28042.4|28022.4|22
1621240800000|2021-05-17 08:40:00|28048.3|28028.3|28048.9|28028.9|28048.9|28028.9|28048|28028|12
1621241100000|2021-05-17 08:45:00|28049.9|28029.9|28051.7|28031.7|28053.9|28033.9|28049.6|28029.6|11
1621241400000|2021-05-17 08:50:00|28053.9|28033.9|28050.9|28030.9|28053.9|28033.9|28050.9|28030.9|8
1621241700000|2021-05-17 08:55:00|28049.2|28029.2|28048.9|28028.9|28049.6|28029.6|28048.9|28028.9|5
1621242000000|2021-05-17 09:00:00|28049.4|28029.4|28049.4|28029.4|28052|28032|28048.9|28028.9|13
1621242300000|2021-05-17 09:05:00|28048.7|28028.7|28042.9|28022.9|28050.1|28030.1|28038.4|28018.4|25
1621242600000|2021-05-17 09:10:00|28042.7|28022.7|28043.2|28023.2|28043.4|28023.4|28042.7|28022.7|4
1621242900000|2021-05-17 09:15:00|28043.4|28023.4|28040.9|28020.9|28043.4|28023.4|28040.9|28020.9|15
1621243200000|2021-05-17 09:20:00|28041.4|28021.4|28044.2|28024.2|28044.7|28024.7|28041.4|28021.4|10
1621243500000|2021-05-17 09:25:00|28046.2|28026.2|28043.9|28023.9|28046.9|28026.9|28043.9|28023.9|8
1621243800000|2021-05-17 09:30:00|28045.1|28025.1|28043.9|28023.9|28045.1|28025.1|28043.9|28023.9|3
1621244100000|2021-05-17 09:35:00|28043.2|28023.2|28043.9|28023.9|28043.9|28023.9|28043.2|28023.2|3
1621244400000|2021-05-17 09:40:00|28043|28023|28038.4|28018.4|28043|28023|28038.4|28018.4|9
1621244700000|2021-05-17 09:45:00|28038.6|28018.6|28038.9|28018.9|28038.9|28018.9|28038.6|28018.6|4
1621245300000|2021-05-17 09:55:00|28039.2|28019.2|28045.1|28025.1|28051.7|28031.7|28039.2|28019.2|34
1621245600000|2021-05-17 10:00:00|28044.2|28024.2|28044.2|28024.2|28046.6|28026.6|28044.2|28024.2|15
1621245900000|2021-05-17 10:05:00|28044.7|28024.7|28049.2|28029.2|28050.5|28030.5|28044.7|28024.7|18
1621246200000|2021-05-17 10:10:00|28050.5|28030.5|28052.9|28032.9|28054.4|28034.4|28049.2|28029.2|18
1621246500000|2021-05-17 10:15:00|28054.4|28034.4|28060.7|28040.7|28060.7|28040.7|28054.1|28034.1|11
1621246800000|2021-05-17 10:20:00|28059.7|28039.7|28058.6|28038.6|28059.7|28039.7|28058.6|28038.6|3
1621247100000|2021-05-17 10:25:00|28059.2|28039.2|28059.2|28039.2|28059.2|28039.2|28059.2|28039.2|1
1621247400000|2021-05-17 10:30:00|28059.6|28039.6|28059.6|28039.6|28059.6|28039.6|28059.2|28039.2|3
1621247700000|2021-05-17 10:35:00|28063.2|28043.2|28057|28037|28063.5|28043.5|28057|28037|21
1621248000000|2021-05-17 10:40:00|28061.8|28041.8|28064.5|28044.5|28064.5|28044.5|28061.8|28041.8|11
1621248600000|2021-05-17 10:50:00|28067.9|28047.9|28065.5|28045.5|28067.9|28047.9|28062.1|28042.1|16
1621248900000|2021-05-17 10:55:00|28065.2|28045.2|28065.5|28045.5|28065.5|28045.5|28065.2|28045.2|4
1621249200000|2021-05-17 11:00:00|28067.1|28047.1|28065.5|28045.5|28067.1|28047.1|28065.2|28045.2|3
1621249800000|2021-05-17 11:10:00|28067.9|28047.9|28067.9|28047.9|28067.9|28047.9|28067.2|28047.2|3
1621250100000|2021-05-17 11:15:00|28071.5|28051.5|28070.5|28050.5|28075.1|28055.1|28070.5|28050.5|11
1621250400000|2021-05-17 11:20:00|28070.6|28050.6|28067.9|28047.9|28070.6|28050.6|28065.1|28045.1|10
1621250700000|2021-05-17 11:25:00|28069.3|28049.3|28070.5|28050.5|28070.5|28050.5|28069.3|28049.3|2
1621251000000|2021-05-17 11:30:00|28070.2|28050.2|28067.6|28047.6|28070.2|28050.2|28062.9|28042.9|14
1621251600000|2021-05-17 11:40:00|28068.2|28048.2|28069.9|28049.9|28069.9|28049.9|28068.2|28048.2|6
1621251900000|2021-05-17 11:45:00|28070.2|28050.2|28069.6|28049.6|28070.2|28050.2|28069.6|28049.6|6
1621252200000|2021-05-17 11:50:00|28072.1|28052.1|28072.6|28052.6|28073.5|28053.5|28072.1|28052.1|6
1621252500000|2021-05-17 11:55:00|28073.5|28053.5|28072.4|28052.4|28073.5|28053.5|28072.2|28052.2|6
1621252800000|2021-05-17 12:00:00|28072.1|28052.1|28069.5|28049.5|28072.1|28052.1|28067.4|28047.4|13
1621253400000|2021-05-17 12:10:00|28070.1|28050.1|28070.1|28050.1|28070.1|28050.1|28070.1|28050.1|1
1621253700000|2021-05-17 12:15:00|28068.2|28048.2|28069.5|28049.5|28069.5|28049.5|28068.2|28048.2|2
1621254300000|2021-05-17 12:25:00|28077|28057|28078|28058|28099.6|28068.4|28077|28057|28
1621254600000|2021-05-17 12:30:00|28077.9|28057.9|28077.3|28057.3|28077.9|28057.9|28076.2|28056.2|6
1621254900000|2021-05-17 12:35:00|28076.7|28056.7|28077.3|28057.3|28077.7|28057.7|28073.9|28053.9|13
1621255200000|2021-05-17 12:40:00|28076.7|28056.7|28077.7|28057.7|28077.7|28057.7|28075.4|28055.4|8
1621255500000|2021-05-17 12:45:00|28079.7|28059.7|28082.8|28062.8|28082.9|28062.9|28077.7|28057.7|12
1621255800000|2021-05-17 12:50:00|28081.3|28061.3|28077.7|28057.7|28081.3|28061.3|28077.7|28057.7|4
1621256100000|2021-05-17 12:55:00|28076.5|28056.5|28077.7|28057.7|28077.7|28057.7|28076.4|28056.4|3
1621256400000|2021-05-17 13:00:00|28077.8|28057.8|28077.8|28057.8|28080.3|28060.3|28077.8|28057.8|13
1621256700000|2021-05-17 13:05:00|28077.3|28057.3|28077.8|28057.8|28077.8|28057.8|28076.1|28056.1|13
1621257000000|2021-05-17 13:10:00|28077.3|28057.3|28074.8|28054.8|28077.3|28057.3|28074.3|28054.3|8
1621257300000|2021-05-17 13:15:00|28074.3|28054.3|28068.1|28048.1|28074.3|28054.3|28068.1|28048.1|17
1621257600000|2021-05-17 13:20:00|28066.3|28046.3|28061|28041|28067.2|28047.2|28061|28041|12
1621257900000|2021-05-17 13:25:00|28061.2|28041.2|28065|28045|28070|28050|28061.2|28041.2|21
1621258200000|2021-05-17 13:30:00|28073|28038|28072.5|28037.5|28073|28044|28062.5|28037.5|5
1621258800000|2021-05-17 13:40:00|28073|28038|28060.5|28040.5|28073|28043|28060|28038|6
1621259700000|2021-05-17 13:55:00|28062|28042|28062.8|28042.8|28067.2|28047.2|28060|28040|13
1621260000000|2021-05-17 14:00:00|28067.2|28047.2|28064.5|28044.5|28067.2|28047.2|28064.3|28044.3|6
1621260300000|2021-05-17 14:05:00|28064.3|28044.3|28061.8|28041.8|28067.5|28047.5|28061.4|28041.4|18
1621260600000|2021-05-17 14:10:00|28061.7|28041.7|28063.6|28043.6|28064.6|28044.6|28061.1|28041.1|15
1621260900000|2021-05-17 14:15:00|28064.1|28044.1|28061|28041|28064.1|28044.1|28060.1|28040.1|13
1621261200000|2021-05-17 14:20:00|28061.5|28041.5|28061.1|28041.1|28062.3|28042.3|28060.6|28040.6|10
1621261500000|2021-05-17 14:25:00|28061.4|28041.4|28057.9|28037.9|28061.4|28041.4|28055.8|28035.8|20
1621261800000|2021-05-17 14:30:00|28058.1|28038.1|28057.9|28037.9|28058.1|28038.1|28057.6|28037.6|8
1621262100000|2021-05-17 14:35:00|28058.5|28038.5|28052.6|28032.6|28058.5|28038.5|28050.9|28030.9|16
1621262400000|2021-05-17 14:40:00|28052.4|28032.4|28055.1|28035.1|28055.1|28035.1|28052.4|28032.4|12
1621262700000|2021-05-17 14:45:00|28054.6|28034.6|28059.1|28039.1|28059.1|28039.1|28054.6|28034.6|7
1621263000000|2021-05-17 14:50:00|28058.6|28038.6|28062.7|28042.7|28062.7|28042.7|28058.6|28038.6|8
1621263300000|2021-05-17 14:55:00|28062.4|28042.4|28062.7|28042.7|28062.7|28042.7|28062.2|28042.2|4
1621263600000|2021-05-17 15:00:00|28062.9|28042.9|28062.7|28042.7|28062.9|28042.9|28062.2|28042.2|4
1621263900000|2021-05-17 15:05:00|28062.4|28042.4|28059.7|28039.7|28062.7|28042.7|28059.7|28039.7|4
1621264200000|2021-05-17 15:10:00|28060.4|28040.4|28059.7|28039.7|28062.2|28042.2|28059.7|28039.7|16
1621264500000|2021-05-17 15:15:00|28059.4|28039.4|28062.4|28042.4|28062.4|28042.4|28059.2|28039.2|6
1621264800000|2021-05-17 15:20:00|28062.7|28042.7|28062.7|28042.7|28062.7|28042.7|28062.7|28042.7|1
1621265400000|2021-05-17 15:30:00|28062.2|28042.2|28063.7|28043.7|28065.2|28045.2|28062.2|28042.2|13
1621265700000|2021-05-17 15:35:00|28063.4|28043.4|28063.9|28043.9|28063.9|28043.9|28063.4|28043.4|3
1621266000000|2021-05-17 15:40:00|28064.2|28044.2|28063.7|28043.7|28064.2|28044.2|28063.4|28043.4|5
1621266300000|2021-05-17 15:45:00|28063.9|28043.9|28059.2|28039.2|28064.7|28044.7|28059.2|28039.2|14
1621266600000|2021-05-17 15:50:00|28057.7|28037.7|28064.8|28044.8|28065.2|28045.2|28054.9|28034.9|16
1621266900000|2021-05-17 15:55:00|28064.4|28044.4|28063.4|28043.4|28064.4|28044.4|28063.4|28043.4|6
1621267200000|2021-05-17 16:00:00|28063.7|28043.7|28064.4|28044.4|28065.1|28045.1|28060.4|28040.4|9
1621267500000|2021-05-17 16:05:00|28064.2|28044.2|28059.2|28039.2|28064.2|28044.2|28058.9|28038.9|4
1621268100000|2021-05-17 16:15:00|28059.7|28039.7|28062.7|28042.7|28062.7|28042.7|28059.7|28039.7|8
1621268700000|2021-05-17 16:25:00|28062.4|28042.4|28064.7|28044.7|28064.9|28044.9|28062.4|28042.4|7
1621269000000|2021-05-17 16:30:00|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|28064.2|28044.2|3
1621269300000|2021-05-17 16:35:00|28064.2|28044.2|28063.9|28043.9|28064.2|28044.2|28063.9|28043.9|2
1621269900000|2021-05-17 16:45:00|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|1
1621270200000|2021-05-17 16:50:00|28063.9|28043.9|28063.9|28043.9|28063.9|28043.9|28063.9|28043.9|1
1621270800000|2021-05-17 17:00:00|28063.7|28043.7|28063.7|28043.7|28063.7|28043.7|28063.7|28043.7|1
1621271100000|2021-05-17 17:05:00|28063.9|28043.9|28064.4|28044.4|28064.4|28044.4|28063.9|28043.9|2
1621271400000|2021-05-17 17:10:00|28063.9|28043.9|28063.9|28043.9|28065.2|28045.2|28063.4|28043.4|6
1621271700000|2021-05-17 17:15:00|28067.9|28047.9|28063|28043|28068.7|28048.7|28063|28043|11
1621272000000|2021-05-17 17:20:00|28063.3|28043.3|28063|28043|28065.3|28045.3|28063|28043|3
1621272300000|2021-05-17 17:25:00|28062.5|28042.5|28062.5|28042.5|28062.5|28042.5|28062.5|28042.5|1
1621272600000|2021-05-17 17:30:00|28067.4|28047.4|28065.5|28045.5|28067.5|28047.5|28065.5|28045.5|4
1621272900000|2021-05-17 17:35:00|28064.8|28044.8|28064.8|28044.8|28064.8|28044.8|28064.8|28044.8|1
1621273200000|2021-05-17 17:40:00|28065.5|28045.5|28065.5|28045.5|28067.5|28047.5|28065.5|28045.5|5
1621273500000|2021-05-17 17:45:00|28064.5|28044.5|28064.5|28044.5|28065.5|28045.5|28064.5|28044.5|3
1621273800000|2021-05-17 17:50:00|28065.5|28045.5|28065.5|28045.5|28065.5|28045.5|28065.5|28045.5|1
1621274100000|2021-05-17 17:55:00|28064.5|28044.5|28059|28039|28064.5|28044.5|28059|28039|11
1621274700000|2021-05-17 18:05:00|28058|28038|28056.2|28036.2|28058|28038|28056.2|28036.2|5
1621275000000|2021-05-17 18:10:00|28057.5|28037.5|28052.5|28032.5|28057.5|28037.5|28051.2|28031.2|10
1621275300000|2021-05-17 18:15:00|28051.2|28031.2|28046.5|28026.5|28051.2|28031.2|28046.5|28026.5|2
1621275600000|2021-05-17 18:20:00|28045.3|28025.3|28047.5|28027.5|28047.5|28027.5|28042|28022|10
1621275900000|2021-05-17 18:25:00|28045.8|28025.8|28040|28020|28045.8|28025.8|28040|28020|7
1621276200000|2021-05-17 18:30:00|28039.5|28019.5|28040|28020|28040|28020|28038|28018|4
1621276500000|2021-05-17 18:35:00|28038.5|28018.5|28037.5|28017.5|28040.5|28020.5|28037.5|28017.5|7
1621277400000|2021-05-17 18:50:00|28034.5|28014.5|28033|28013|28039.5|28019.5|28032.5|28012.5|31
1621277700000|2021-05-17 18:55:00|28033.5|28013.5|28036|28016|28037|28017|28033.5|28013.5|7
1621278000000|2021-05-17 19:00:00|28035.8|28015.8|28045.3|28010.3|28045.5|28018|28035.5|28009.3|7
1621278300000|2021-05-17 19:05:00|28047|28012|28045.5|28025.5|28047|28025.5|28040.3|28012|8
1621278900000|2021-05-17 19:15:00|28046|28026|28045.5|28025.5|28046|28026|28045.5|28025.5|2
1621279800000|2021-05-17 19:30:00|28046|28026|28046|28026|28046|28026|28046|28026|1
1621280100000|2021-05-17 19:35:00|28045|28025|28046|28026|28046|28026|28041.7|28021.7|6
1621280400000|2021-05-17 19:40:00|28044|28024|28043|28023|28044|28024|28043|28023|2
1621280700000|2021-05-17 19:45:00|28048|28028|28053|28033|28057.5|28037.5|28048|28028|30
1621281000000|2021-05-17 19:50:00|28051.7|28031.7|28056|28036|28056|28036|28051.7|28031.7|4
1621281300000|2021-05-17 19:55:00|28060.5|28040.5|28051|28031|28066|28041|28048|28028|21
1621301400000|2021-05-18 01:30:00|27980|27960|27974.4|27954.4|27980|27960|27974.4|27954.4|21
1621301700000|2021-05-18 01:35:00|27973|27953|27968|27948|27980.5|27955.5|27960.5|27940.5|89
1621302000000|2021-05-18 01:40:00|27968.4|27948.4|27964|27944|27970.4|27950.4|27962|27942|64
1621302300000|2021-05-18 01:45:00|27964.5|27944.5|27962.5|27942.5|27968|27948|27956.8|27936.8|48
1621302600000|2021-05-18 01:50:00|27963|27943|27962.2|27942.2|27964.5|27944.5|27955|27935|38
1621302900000|2021-05-18 01:55:00|27960.8|27940.8|27944|27924|27960.8|27940.8|27940.5|27920.5|61
1621303200000|2021-05-18 02:00:00|27943|27923|27925.2|27905.2|27943.5|27923|27907.8|27876.3|114
1621303500000|2021-05-18 02:05:00|27925.5|27905.5|27920|27900|27927|27905.5|27905.5|27871.5|86
1621303800000|2021-05-18 02:10:00|27922.4|27902.4|27932.5|27912.5|27937.6|27917.6|27921.1|27897.5|71
1621304100000|2021-05-18 02:15:00|27932.4|27912.4|27930.5|27910.5|27932.4|27912.4|27925.3|27905.3|27
1621304400000|2021-05-18 02:20:00|27930.3|27910.3|27921|27901|27930.5|27910.5|27915.3|27895.3|32
1621304700000|2021-05-18 02:25:00|27921.3|27901.3|27917.8|27897.8|27923.4|27903.4|27913|27893|34
1621305000000|2021-05-18 02:30:00|27915.5|27895.5|27918|27898|27922.5|27902.5|27915.3|27895.3|54
1621305300000|2021-05-18 02:35:00|27919|27899|27922.5|27902.5|27936.5|27908.4|27918.5|27898.5|22
1621305600000|2021-05-18 02:40:00|27921.5|27901.5|27913.3|27893.3|27922.5|27902.5|27908|27888|56
1621305900000|2021-05-18 02:45:00|27916|27896|27912.5|27892.5|27917.8|27897.8|27912.5|27892.5|46
1621306200000|2021-05-18 02:50:00|27911.5|27891.5|27922.8|27902.8|27927|27907|27911.5|27891.5|71
1621306500000|2021-05-18 02:55:00|27922.4|27902.4|27920.5|27900.5|27927.5|27902.5|27917.5|27892.5|49
1621306800000|2021-05-18 03:00:00|27927.5|27892.5|27913.5|27878.5|27927.5|27900.5|27907.5|27877|19
1621307100000|2021-05-18 03:05:00|27905.8|27885.8|27910.5|27890.5|27911.3|27891.3|27902.5|27882.5|27
1621307400000|2021-05-18 03:10:00|27910|27890|27902.5|27882.5|27912.5|27892.5|27902.5|27882.5|20
1621307700000|2021-05-18 03:15:00|27902.3|27882.3|27907.5|27887.5|27907.5|27887.5|27899.3|27879.3|13
1621308000000|2021-05-18 03:20:00|27902.8|27882.8|27902.8|27882.8|27902.8|27882.8|27902.5|27882.5|7
1621308300000|2021-05-18 03:25:00|27903|27883|27918|27898|27918.6|27898.6|27903|27883|28
1621308600000|2021-05-18 03:30:00|27917.8|27897.8|27914.3|27894.3|27917.8|27897.8|27912.5|27892.5|14
1621308900000|2021-05-18 03:35:00|27914|27894|27912.3|27892.3|27918|27898|27908|27888|45
1621309200000|2021-05-18 03:40:00|27912|27892|27899|27879|27912.3|27892.3|27898.3|27878.3|11
1621309500000|2021-05-18 03:45:00|27898.3|27878.3|27902.3|27882.3|27902.3|27882.3|27898.3|27878.3|15
1621309800000|2021-05-18 03:50:00|27902.5|27882.5|27902|27882|27902.5|27882.5|27901.7|27881.7|3
1621310100000|2021-05-18 03:55:00|27901.7|27881.7|27903|27883|27903.5|27883.5|27899.5|27879.5|13
1621310400000|2021-05-18 04:00:00|27903.6|27883.6|27902.8|27882.8|27905|27885|27902.5|27882.5|17
1621310700000|2021-05-18 04:05:00|27902.5|27882.5|27902.8|27882.8|27904.5|27884.5|27902.5|27882.5|9
1621311000000|2021-05-18 04:10:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1621311900000|2021-05-18 04:25:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1621312200000|2021-05-18 04:30:00|27901.6|27881.6|27902|27882|27902.5|27882.5|27901.5|27881.5|7
1621312800000|2021-05-18 04:40:00|27902.3|27882.3|27900.5|27880.5|27902.3|27882.3|27899|27879|9
1621313700000|2021-05-18 04:55:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1621314600000|2021-05-18 05:10:00|27901.3|27881.3|27893.8|27873.8|27901.5|27881.5|27893.3|27864.5|24
1621314900000|2021-05-18 05:15:00|27893.5|27873.5|27864.4|27844.4|27893.5|27873.5|27864.4|27838|55
1621315200000|2021-05-18 05:20:00|27865.3|27845.3|27866|27846|27868|27848|27863.4|27843.4|34
1621315500000|2021-05-18 05:25:00|27865.5|27845.5|27853|27833|27868|27848|27851.8|27820|55
1621315800000|2021-05-18 05:30:00|27853.4|27833.4|27867.4|27847.4|27867.8|27847.8|27853.4|27833.4|49
1621316100000|2021-05-18 05:35:00|27867.3|27847.3|27867.5|27847.5|27870.5|27850.5|27867.2|27847.2|21
1621316400000|2021-05-18 05:40:00|27867.3|27847.3|27863.3|27843.3|27869|27849|27863.3|27843.3|20
1621316700000|2021-05-18 05:45:00|27863.4|27843.4|27863.3|27843.3|27864.5|27844.5|27862.5|27842.5|18
1621317000000|2021-05-18 05:50:00|27864.4|27844.4|27868.5|27848.5|27871|27851|27864.4|27844.4|20
1621317300000|2021-05-18 05:55:00|27868.3|27848.3|27873|27853|27876.5|27856.5|27868.3|27848.3|17
1621317600000|2021-05-18 06:00:00|27874|27854|27867.3|27847.3|27877.8|27857.8|27867.3|27847.3|33
1621317900000|2021-05-18 06:05:00|27869.3|27849.3|27874|27854|27874|27854|27867|27847|32
1621318200000|2021-05-18 06:10:00|27873|27853|27853.9|27818.9|27873|27853|27851|27817.5|57
1621318500000|2021-05-18 06:15:00|27854.5|27819.5|27843.5|27823.5|27857|27827.4|27841.8|27819.5|58
1621318800000|2021-05-18 06:20:00|27846|27826|27839.5|27819.5|27847.4|27827.4|27831.8|27803|85
1621319100000|2021-05-18 06:25:00|27840.5|27820.5|27840.3|27820.3|27842.5|27822.5|27836.3|27816.3|43
1621319400000|2021-05-18 06:30:00|27840|27820|27848.5|27828.5|27850|27830|27838|27818|53
1621319700000|2021-05-18 06:35:00|27848|27828|27848|27828|27849|27829|27847.8|27827.8|9
1621320000000|2021-05-18 06:40:00|27847.8|27827.8|27848|27828|27848|27828|27847.8|27827.8|6
1621320300000|2021-05-18 06:45:00|27847.5|27827.5|27839.4|27819.4|27847.5|27827.5|27830|27799.3|59
1621320600000|2021-05-18 06:50:00|27839|27819|27798.2|27778.2|27846|27819|27792.5|27757.5|101
1621320900000|2021-05-18 06:55:00|27797.2|27777.2|27808.4|27788.4|27815.5|27793|27797.2|27772|63
1621321200000|2021-05-18 07:00:00|27807.4|27787.4|27814.8|27794.8|27836|27802|27807.4|27787.4|80
1621321500000|2021-05-18 07:05:00|27814.3|27794.3|27804|27784|27814.8|27794.8|27804|27784|26
1621321800000|2021-05-18 07:10:00|27803.5|27783.5|27809.9|27774.9|27810|27783.5|27787.8|27759.5|85
1621322100000|2021-05-18 07:15:00|27811.5|27776.5|27801.5|27781.5|27812.5|27787.3|27800.4|27775.7|47
1621322400000|2021-05-18 07:20:00|27802.4|27782.4|27805.6|27785.6|27810.5|27790.5|27802.4|27782.4|50
1621322700000|2021-05-18 07:25:00|27806.2|27786.2|27818|27798|27823|27803|27805.6|27785.6|54
1621323000000|2021-05-18 07:30:00|27816.8|27796.8|27811.5|27791.5|27821.5|27801.5|27811.5|27791.5|35
1621323300000|2021-05-18 07:35:00|27811|27791|27807|27787|27812|27792|27806.5|27786.5|36
1621323600000|2021-05-18 07:40:00|27806.5|27786.5|27802|27782|27807.5|27787.5|27800.6|27780.6|22
1621323900000|2021-05-18 07:45:00|27796.1|27776.1|27798|27778|27806.5|27778|27791.5|27767.5|26
1621324200000|2021-05-18 07:50:00|27799.4|27779.4|27799|27779|27800.6|27780.6|27798.5|27778.5|22
1621324500000|2021-05-18 07:55:00|27799.3|27779.3|27799|27779|27800|27780|27798.5|27778.5|19
1621324800000|2021-05-18 08:00:00|27799.8|27779.8|27790.2|27770.2|27801.7|27781.7|27790.2|27763.7|38
1621325100000|2021-05-18 08:05:00|27790.4|27770.4|27789.7|27769.7|27792.4|27772.4|27782.4|27762.4|25
1621325400000|2021-05-18 08:10:00|27789.2|27769.2|27796.5|27776.5|27798.4|27778.4|27789.2|27769.2|42
1621325700000|2021-05-18 08:15:00|27797.4|27777.4|27788.8|27768.8|27797.8|27777.8|27787.6|27767.6|36
1621326000000|2021-05-18 08:20:00|27787.9|27767.9|27787.9|27767.9|27794.1|27774.1|27787.1|27767.1|45
1621326300000|2021-05-18 08:25:00|27788.8|27768.8|27783|27763|27788.8|27768.8|27782.8|27762.8|21
1621326600000|2021-05-18 08:30:00|27783.5|27763.5|27794.5|27774.5|27808|27780|27782.5|27762.5|66
1621326900000|2021-05-18 08:35:00|27795.1|27775.1|27795.1|27775.1|27795.5|27775.5|27794.4|27774.4|7
1621327200000|2021-05-18 08:40:00|27794.5|27774.5|27777.4|27757.4|27795|27774.5|27777.4|27757.4|17
1621327500000|2021-05-18 08:45:00|27774.8|27754.8|27778|27743|27779|27754.8|27773.1|27740.5|14
1621327800000|2021-05-18 08:50:00|27781.6|27746.6|27782.5|27762.5|27789.9|27769.9|27765.9|27739|54
1621328100000|2021-05-18 08:55:00|27785.7|27765.7|27807.5|27787.5|27807.5|27787.5|27785.7|27765.7|24
1621328400000|2021-05-18 09:00:00|27810.5|27775.5|27804.5|27784.5|27813|27787.5|27797.5|27775.5|27
1621328700000|2021-05-18 09:05:00|27799.4|27779.4|27800|27765|27800.2|27780.2|27793.5|27765|17
1621329000000|2021-05-18 09:10:00|27801|27766|27807.6|27772.6|27808.6|27773.6|27801|27766|18
1621329300000|2021-05-18 09:15:00|27800.5|27780.5|27800.1|27780.1|27801.1|27781.1|27800.1|27780.1|8
1621329600000|2021-05-18 09:20:00|27799.9|27779.9|27797.5|27777.5|27800.1|27780.1|27795.1|27775.1|8
1621329900000|2021-05-18 09:25:00|27798.1|27778.1|27820|27785|27846.5|27811.5|27798.1|27778.1|65
1621330200000|2021-05-18 09:30:00|27821.4|27786.4|27816.7|27781.7|27823.5|27788.5|27802.9|27779.2|37
1621330500000|2021-05-18 09:35:00|27811.2|27791.2|27805.9|27785.9|27811.4|27791.4|27805.4|27785.4|11
1621330800000|2021-05-18 09:40:00|27807.4|27787.4|27807.7|27787.7|27808.5|27788.5|27807.4|27787.4|12
1621331100000|2021-05-18 09:45:00|27807.2|27787.2|27808.9|27788.9|27815.4|27795.4|27807.2|27787.2|13
1621331400000|2021-05-18 09:50:00|27809.2|27789.2|27811.2|27791.2|27814.4|27794.4|27809.2|27789.2|12
1621331700000|2021-05-18 09:55:00|27810.1|27790.1|27816.4|27781.4|27816.4|27790.1|27805.7|27772.7|17
1621332000000|2021-05-18 10:00:00|27816.9|27781.9|27810.1|27790.1|27816.9|27790.1|27809.2|27781.4|6
1621332300000|2021-05-18 10:05:00|27810.7|27790.7|27812.5|27792.5|27812.5|27792.5|27809.5|27789.5|6
1621332600000|2021-05-18 10:10:00|27814.1|27794.1|27804.5|27784.5|27815.7|27795.7|27804.5|27784.5|10
1621332900000|2021-05-18 10:15:00|27815.8|27780.8|27816.6|27781.6|27818|27783|27815.8|27780.8|8
1621333200000|2021-05-18 10:20:00|27817|27782|27815.1|27795.1|27818.6|27797.8|27814.5|27782|17
1621333500000|2021-05-18 10:25:00|27816.7|27796.7|27817.8|27797.8|27817.8|27797.8|27816.2|27796.2|7
1621333800000|2021-05-18 10:30:00|27816.4|27796.4|27815.2|27795.2|27832.6|27799.3|27812.5|27792.5|31
1621334100000|2021-05-18 10:35:00|27815.7|27795.7|27814.6|27779.6|27817.5|27797.5|27806|27771|26
1621334400000|2021-05-18 10:40:00|27813.6|27778.6|27807.5|27787.5|27813.6|27788.8|27806.9|27777.6|6
1621334700000|2021-05-18 10:45:00|27807.9|27787.9|27813|27793|27813|27793|27807.9|27787.9|6
1621335000000|2021-05-18 10:50:00|27815|27795|27813.4|27793.4|27815.9|27795.9|27813.4|27793.4|15
1621335300000|2021-05-18 10:55:00|27815.4|27795.4|27812.9|27792.9|27817.7|27797.7|27812.5|27792.5|9
1621335600000|2021-05-18 11:00:00|27812.5|27792.5|27831.4|27796.4|27835.7|27800.7|27812.5|27792.4|35
1621335900000|2021-05-18 11:05:00|27831.7|27796.7|27827.1|27807.1|27831.7|27807.1|27822.7|27796.7|5
1621336200000|2021-05-18 11:10:00|27836.8|27801.8|27831.7|27811.7|27844.4|27817.1|27827.1|27801.8|30
1621336500000|2021-05-18 11:15:00|27829|27809|27835.7|27815.7|27835.7|27815.7|27826.7|27806.7|34
1621337100000|2021-05-18 11:25:00|27833.7|27813.7|27843.2|27808.2|27843.7|27813.7|27833.7|27799|15
1621337400000|2021-05-18 11:30:00|27842.3|27807.3|27842.3|27807.3|27842.8|27814.8|27832.7|27800|15
1621337700000|2021-05-18 11:35:00|27833.9|27813.9|27837.3|27802.3|27840.3|27813.9|27833.9|27800|8
1621338000000|2021-05-18 11:40:00|27827.8|27807.8|27828.9|27808.9|27828.9|27808.9|27827.5|27807.5|5
1621338300000|2021-05-18 11:45:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27826.2|27806.2|4
1621338600000|2021-05-18 11:50:00|27827.1|27807.1|27827.5|27807.5|27827.5|27807.5|27826.2|27806.2|8
1621338900000|2021-05-18 11:55:00|27826.2|27806.2|27829|27794|27832|27807.5|27820.1|27788|11
1621339200000|2021-05-18 12:00:00|27828.6|27793.6|27829.6|27794.6|27829.6|27794.6|27828.6|27793.6|3
1621339500000|2021-05-18 12:05:00|27811.1|27791.1|27808.6|27788.6|27816.1|27792.9|27798|27778|39
1621339800000|2021-05-18 12:10:00|27814.1|27779.1|27808.6|27773.6|27814.1|27779.1|27808|27773|13
1621340100000|2021-05-18 12:15:00|27812.6|27777.6|27802.5|27782.5|27813.6|27782.5|27802.5|27777.6|3
1621340700000|2021-05-18 12:25:00|27802.8|27782.8|27796|27776|27802.8|27782.8|27796|27766.9|8
1621341000000|2021-05-18 12:30:00|27801.5|27781.5|27800.6|27780.6|27804.4|27784.4|27800|27780|16
1621341300000|2021-05-18 12:35:00|27801.1|27781.1|27797.5|27777.5|27802.5|27782.5|27796.6|27776.6|17
1621341600000|2021-05-18 12:40:00|27799.4|27779.4|27800.5|27780.5|27802.5|27782.5|27797.8|27765.4|13
1621341900000|2021-05-18 12:45:00|27803.1|27783.1|27805.5|27785.5|27805.5|27785.5|27803.1|27783.1|2
1621342200000|2021-05-18 12:50:00|27807.5|27787.5|27811.1|27791.1|27822|27792.2|27805.9|27782|10
1621342500000|2021-05-18 12:55:00|27810.5|27790.5|27817.5|27782.5|27817.5|27791.1|27810.1|27782.5|4
1621342800000|2021-05-18 13:00:00|27825.5|27790.5|27822.5|27787.5|27825.5|27790.5|27818|27783|4
1621343100000|2021-05-18 13:05:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1621343700000|2021-05-18 13:15:00|27824|27789|27827.5|27792.5|27827.5|27792.5|27824|27789|2
1621344000000|2021-05-18 13:20:00|27828|27793|27823|27788|27830|27795|27823|27788|5
1621344300000|2021-05-18 13:25:00|27822.5|27787.5|27830|27795|27830|27795|27822.5|27787.5|3
1621344600000|2021-05-18 13:30:00|27830.5|27795.5|27832.5|27797.5|27835.5|27808.5|27825.5|27795.5|10
1621344900000|2021-05-18 13:35:00|27833|27798|27827.5|27792.5|27833|27798|27827.5|27792.5|8
1621345200000|2021-05-18 13:40:00|27828.5|27793.5|27830.5|27795.5|27831.5|27796.5|27828.5|27793.5|4
1621345800000|2021-05-18 13:50:00|27831.5|27796.5|27830.5|27795.5|27831.5|27796.5|27830.5|27795.5|2
1621346100000|2021-05-18 13:55:00|27830|27795|27832|27797|27832|27797|27830|27795|4
1621346400000|2021-05-18 14:00:00|27832.5|27797.5|27833.5|27798.5|27834|27799|27832|27797|9
1621346700000|2021-05-18 14:05:00|27833|27798|27832|27797|27834.5|27799.5|27831.5|27796.5|8
1621347000000|2021-05-18 14:10:00|27831.5|27796.5|27821|27801|27833.4|27802.4|27821|27796.5|9
1621347300000|2021-05-18 14:15:00|27828.5|27793.5|27821.1|27801.1|27831.3|27807.1|27820.6|27793.5|13
1621347600000|2021-05-18 14:20:00|27820.6|27800.6|27821.7|27801.7|27821.7|27801.7|27820.6|27800.6|2
1621347900000|2021-05-18 14:25:00|27821.4|27801.4|27829.2|27794.2|27829.2|27801.4|27821.4|27793.7|3
1621348200000|2021-05-18 14:30:00|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|1
1621348500000|2021-05-18 14:35:00|27829.2|27794.2|27834|27814|27843.7|27816|27827.2|27793.7|38
1621348800000|2021-05-18 14:40:00|27835.5|27815.5|27834.9|27814.9|27835.5|27815.5|27833.9|27813.9|9
1621349100000|2021-05-18 14:45:00|27834.4|27814.4|27834.5|27814.5|27835|27815|27834|27814|5
1621349400000|2021-05-18 14:50:00|27834|27814|27843.4|27808.4|27844.4|27816.7|27834|27807.7|14
1621349700000|2021-05-18 14:55:00|27843.2|27808.2|27842.4|27807.4|27843.2|27813.9|27833.9|27806.2|8
1621350000000|2021-05-18 15:00:00|27841.2|27806.2|27841.9|27806.9|27842.4|27807.4|27841.2|27806.2|3
1621350300000|2021-05-18 15:05:00|27833.9|27813.9|27838.9|27818.9|27843.4|27818.9|27833.9|27807.9|11
1621350600000|2021-05-18 15:10:00|27840|27820|27842.9|27807.9|27843.6|27823.6|27832.9|27802.1|22
1621351200000|2021-05-18 15:20:00|27843.4|27808.4|27836.9|27816.9|27843.9|27816.9|27836.9|27807.9|5
1621351500000|2021-05-18 15:25:00|27843.4|27808.4|27841.9|27821.9|27844.7|27822|27841.4|27808.4|13
1621351800000|2021-05-18 15:30:00|27842|27822|27843.7|27823.7|27843.7|27823.7|27841.9|27821.9|12
1621352400000|2021-05-18 15:40:00|27842.9|27822.9|27842.9|27822.9|27842.9|27822.9|27842.9|27822.9|1
1621352700000|2021-05-18 15:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1621354200000|2021-05-18 16:10:00|27841.1|27821.1|27849.5|27829.5|27850.5|27830.5|27841.1|27821.1|8
1621354500000|2021-05-18 16:15:00|27850|27830|27857|27822|27858.2|27830|27849.5|27822|6
1621355100000|2021-05-18 16:25:00|27856.5|27821.5|27854.5|27819.5|27856.5|27821.5|27854.5|27819.5|4
1621356000000|2021-05-18 16:40:00|27854.3|27819.3|27854|27819|27854.3|27819.3|27854|27819|2
1621356600000|2021-05-18 16:50:00|27855|27835|27856.5|27821.5|27856.5|27835.1|27851.5|27821.5|13
1621356900000|2021-05-18 16:55:00|27856|27821|27855.3|27820.3|27856|27821|27855.3|27820.3|2
1621357200000|2021-05-18 17:00:00|27854.8|27819.8|27854.3|27819.3|27854.8|27819.8|27854.3|27819.3|2
1621357500000|2021-05-18 17:05:00|27842.8|27822.8|27842.1|27822.1|27842.8|27822.8|27841.4|27821.4|5
1621358700000|2021-05-18 17:25:00|27840.8|27820.8|27842.1|27822.1|27842.1|27822.1|27840.8|27820.8|2
1621359300000|2021-05-18 17:35:00|27842.6|27822.6|27842.1|27822.1|27842.6|27822.6|27842.1|27822.1|2
1621359900000|2021-05-18 17:45:00|27840.8|27820.8|27847.1|27827.1|27849.1|27829.1|27840.8|27820.8|7
1621360200000|2021-05-18 17:50:00|27843.6|27823.6|27840.8|27820.8|27843.6|27823.6|27840.8|27820.8|11
1621360500000|2021-05-18 17:55:00|27842.1|27822.1|27842.6|27822.6|27842.6|27822.6|27842.1|27822.1|2
1621360800000|2021-05-18 18:00:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1621361100000|2021-05-18 18:05:00|27839.5|27819.5|27843|27823|27843|27823|27839.5|27819.5|4
1621361700000|2021-05-18 18:15:00|27842.5|27822.5|27838|27818|27843|27823|27838|27818|9
1621362000000|2021-05-18 18:20:00|27838.1|27818.1|27838|27818|27838.1|27818.1|27838|27818|6
1621362300000|2021-05-18 18:25:00|27837.5|27817.5|27836.2|27816.2|27838|27818|27836.2|27816.2|4
1621362600000|2021-05-18 18:30:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1621362900000|2021-05-18 18:35:00|27834.5|27814.5|27841.5|27806.5|27841.5|27814.5|27834.5|27802.5|5
1621363200000|2021-05-18 18:40:00|27842|27807|27838.7|27818.7|27842|27818.7|27836.2|27807|4
1621363500000|2021-05-18 18:45:00|27838.8|27818.8|27846.5|27811.5|27853.5|27823.8|27838|27811.5|11
1621363800000|2021-05-18 18:50:00|27846|27811|27846|27811|27846.5|27811.5|27846|27811|4
1621364100000|2021-05-18 18:55:00|27846.5|27811.5|27841.5|27806.5|27846.5|27817.2|27826.5|27791.5|18
1621364400000|2021-05-18 19:00:00|27831.5|27811.5|27831.5|27796.5|27832.5|27811.5|27826|27796.5|5
1621364700000|2021-05-18 19:05:00|27832.9|27797.9|27828.9|27808.9|27832.9|27808.9|27827.9|27796.5|5
1621365000000|2021-05-18 19:10:00|27828.5|27808.5|27828.5|27808.5|27828.5|27808.5|27828.5|27808.5|1
1621365600000|2021-05-18 19:20:00|27833.5|27813.5|27837|27802|27847.9|27817.9|27833.5|27801.5|16
1621367100000|2021-05-18 19:45:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|2
1621367400000|2021-05-18 19:50:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|2
1621387800000|2021-05-19 01:30:00|27787.4|27767.4|27790.5|27770.5|27790.5|27770.5|27778|27758|39
1621388100000|2021-05-19 01:35:00|27790.2|27770.2|27793|27773|27793.5|27773.5|27785|27765|58
1621388400000|2021-05-19 01:40:00|27794.3|27774.3|27800.4|27780.4|27803|27783|27794.3|27774.3|15
1621388700000|2021-05-19 01:45:00|27801|27781|27798.4|27778.4|27802.5|27782.5|27798.4|27778.4|7
1621389000000|2021-05-19 01:50:00|27799.1|27779.1|27798.6|27778.6|27800.8|27780.8|27798|27778|20
1621389300000|2021-05-19 01:55:00|27798|27778|27792.5|27772.5|27800.8|27780.8|27790|27770|36
1621389600000|2021-05-19 02:00:00|27793|27773|27793|27773|27795.2|27775.2|27788|27768|33
1621389900000|2021-05-19 02:05:00|27792.5|27772.5|27801|27781|27804.5|27784.5|27792.5|27772.5|69
1621390200000|2021-05-19 02:10:00|27800.5|27780.5|27789.3|27769.3|27801|27781|27785.4|27765.4|67
1621390500000|2021-05-19 02:15:00|27787.4|27767.4|27793|27773|27797|27777|27787.4|27767.4|24
1621390800000|2021-05-19 02:20:00|27792.5|27772.5|27787.4|27767.4|27792.5|27772.5|27787.4|27767.4|26
1621391100000|2021-05-19 02:25:00|27787.5|27767.5|27782.8|27762.8|27787.5|27767.5|27782.5|27762.5|11
1621391400000|2021-05-19 02:30:00|27782.5|27762.5|27775.3|27755.3|27784|27764|27773.5|27753.5|29
1621391700000|2021-05-19 02:35:00|27775.8|27755.8|27771|27751|27776.7|27756.7|27766.5|27746.5|45
1621392000000|2021-05-19 02:40:00|27771.4|27751.4|27781.4|27761.4|27788.4|27768.4|27771.4|27750|54
1621392300000|2021-05-19 02:45:00|27781.2|27761.2|27786|27766|27790.5|27767.2|27780.4|27755.5|20
1621392600000|2021-05-19 02:50:00|27783.4|27763.4|27785.5|27765.5|27792.2|27772.2|27782|27762|51
1621392900000|2021-05-19 02:55:00|27785.4|27765.4|27780|27760|27791.5|27771.5|27777.5|27757.5|53
1621393200000|2021-05-19 03:00:00|27780.5|27760.5|27768|27748|27785.5|27760.5|27767|27747|8
1621393500000|2021-05-19 03:05:00|27768.4|27748.4|27772.4|27752.4|27777.4|27757.4|27768|27748|58
1621393800000|2021-05-19 03:10:00|27772.5|27752.5|27775|27755|27775|27755|27767|27747|26
1621394100000|2021-05-19 03:15:00|27775.5|27755.5|27776.3|27756.3|27779.8|27759.8|27769.5|27749.5|33
1621394400000|2021-05-19 03:20:00|27773|27753|27780.5|27760.5|27785.7|27765.7|27772.8|27752.8|33
1621394700000|2021-05-19 03:25:00|27779.5|27759.5|27777.4|27757.4|27779.5|27759.5|27777.4|27757.4|2
1621395000000|2021-05-19 03:30:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1621395900000|2021-05-19 03:45:00|27778|27758|27785.5|27765.5|27785.5|27765.5|27777.5|27757.5|12
1621396200000|2021-05-19 03:50:00|27785|27765|27777.8|27757.8|27785|27765|27777.4|27757.4|28
1621396500000|2021-05-19 03:55:00|27778|27758|27778|27758|27779.1|27759.1|27778|27758|9
1621396800000|2021-05-19 04:00:00|27775.5|27755.5|27772.8|27752.8|27776|27756|27772.3|27752.3|11
1621397100000|2021-05-19 04:05:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1621397700000|2021-05-19 04:15:00|27772.3|27752.3|27770.3|27750.3|27772.3|27752.3|27769|27749|10
1621398000000|2021-05-19 04:20:00|27769|27749|27774.5|27754.5|27775|27755|27769|27749|6
1621398300000|2021-05-19 04:25:00|27774|27754|27773.5|27753.5|27774|27754|27773.1|27753.1|7
1621398600000|2021-05-19 04:30:00|27773.8|27753.8|27772.5|27752.5|27773.8|27753.8|27771.6|27751.6|5
1621398900000|2021-05-19 04:35:00|27775|27755|27776|27756|27776.5|27756.5|27774|27754|9
1621399200000|2021-05-19 04:40:00|27776.5|27756.5|27778|27758|27779|27759|27775|27755|27
1621399500000|2021-05-19 04:45:00|27777.5|27757.5|27778|27758|27778|27758|27777.5|27757.5|2
1621399800000|2021-05-19 04:50:00|27778.4|27758.4|27778.1|27758.1|27778.4|27758.4|27778.1|27758.1|2
1621400100000|2021-05-19 04:55:00|27777.8|27757.8|27778|27758|27779|27759|27777.5|27757.5|12
1621400400000|2021-05-19 05:00:00|27780|27760|27780.3|27760.3|27780.5|27760.5|27780|27760|5
1621401300000|2021-05-19 05:15:00|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|1
1621401600000|2021-05-19 05:20:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1621401900000|2021-05-19 05:25:00|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|1
1621402200000|2021-05-19 05:30:00|27779|27759|27775.4|27755.4|27779|27759|27775.4|27755.4|3
1621402500000|2021-05-19 05:35:00|27777.4|27757.4|27772.8|27752.8|27777.4|27757.4|27772.8|27752.8|4
1621402800000|2021-05-19 05:40:00|27773|27753|27772.5|27752.5|27773|27753|27772.5|27752.5|2
1621403100000|2021-05-19 05:45:00|27772.3|27752.3|27785|27765|27787.4|27767.4|27772.3|27752.3|26
1621403400000|2021-05-19 05:50:00|27784.5|27764.5|27782.2|27762.2|27791.3|27771.3|27778.4|27758.4|72
1621403700000|2021-05-19 05:55:00|27783|27763|27792|27772|27798|27778|27779.4|27759.4|62
1621404000000|2021-05-19 06:00:00|27792.4|27772.4|27798|27778|27802.2|27782.2|27792.4|27772.4|49
1621404300000|2021-05-19 06:05:00|27797.8|27777.8|27823|27788|27833.3|27804.2|27796.3|27776.3|59
1621404600000|2021-05-19 06:10:00|27813.1|27793.1|27812.5|27792.5|27830.5|27802.5|27808.5|27788.5|43
1621404900000|2021-05-19 06:15:00|27813|27793|27813.4|27793.4|27823.5|27793.5|27807.8|27776.5|29
1621405200000|2021-05-19 06:20:00|27813.5|27793.5|27822.4|27802.4|27829.8|27809.8|27813.5|27793.5|31
1621405500000|2021-05-19 06:25:00|27826.3|27806.3|27812.8|27792.8|27827|27807|27811.5|27791.5|44
1621405800000|2021-05-19 06:30:00|27813|27793|27819|27799|27819|27799|27812.8|27792.8|25
1621406100000|2021-05-19 06:35:00|27819.5|27799.5|27838|27803|27840.9|27809.9|27819|27799|30
1621406400000|2021-05-19 06:40:00|27837.5|27802.5|27825.5|27805.5|27837.5|27812.5|27825.5|27799.5|38
1621406700000|2021-05-19 06:45:00|27825|27805|27817.5|27797.5|27827.5|27807.5|27817.5|27797.5|19
1621407000000|2021-05-19 06:50:00|27818.5|27798.5|27823.5|27803.5|27827.5|27807.5|27818|27798|38
1621407300000|2021-05-19 06:55:00|27824.5|27804.5|27822.5|27802.5|27827.3|27807.3|27822.5|27802.5|18
1621407600000|2021-05-19 07:00:00|27821.6|27801.6|27833|27813|27833|27813|27821.5|27801.5|47
1621407900000|2021-05-19 07:05:00|27832.5|27812.5|27827.5|27807.5|27833.6|27813.6|27824.7|27804.7|39
1621408200000|2021-05-19 07:10:00|27828|27808|27829.4|27809.4|27834|27814|27827.5|27807.5|27
1621408500000|2021-05-19 07:15:00|27830.3|27810.3|27847.5|27812.5|27847.5|27822.5|27830.3|27810.3|50
1621408800000|2021-05-19 07:20:00|27847.8|27812.8|27847.4|27827.4|27848.5|27827.5|27840|27812.8|35
1621409100000|2021-05-19 07:25:00|27845.8|27825.8|27842.8|27822.8|27848.5|27827.5|27841|27811|35
1621409400000|2021-05-19 07:30:00|27844.3|27824.3|27852.5|27817.5|27852.5|27825.8|27842.5|27817.5|15
1621409700000|2021-05-19 07:35:00|27855|27820|27848|27828|27868.5|27833.5|27847.5|27817.5|14
1621410000000|2021-05-19 07:40:00|27848.3|27828.3|27852.3|27832.3|27852.5|27832.5|27848|27828|9
1621410300000|2021-05-19 07:45:00|27853.3|27833.3|27858|27838|27860|27840|27853.3|27833.3|22
1621410600000|2021-05-19 07:50:00|27859.5|27839.5|27864.3|27844.3|27875|27855|27859.5|27837.5|69
1621410900000|2021-05-19 07:55:00|27864.8|27844.8|27864.2|27844.2|27867.5|27845|27860.6|27830.8|13
1621411200000|2021-05-19 08:00:00|27872|27837|27874.5|27854.5|27877.5|27857.5|27862.3|27837|62
1621411500000|2021-05-19 08:05:00|27875.5|27855.5|27882|27847|27887.7|27858.3|27875.5|27847|17
1621411800000|2021-05-19 08:10:00|27881.7|27846.7|27880.5|27860.5|27881.7|27860.5|27871.5|27846.7|28
1621412100000|2021-05-19 08:15:00|27880.9|27860.9|27880.1|27860.1|27886.4|27866.4|27876.1|27856.1|31
1621412400000|2021-05-19 08:20:00|27880.5|27860.5|27872.4|27852.4|27880.5|27860.5|27867.8|27847.8|24
1621412700000|2021-05-19 08:25:00|27874.5|27854.5|27874.7|27854.7|27878.8|27858.8|27874.5|27854.5|18
1621413000000|2021-05-19 08:30:00|27874.4|27854.4|27871.2|27851.2|27874.4|27854.4|27869.3|27849.3|29
1621413300000|2021-05-19 08:35:00|27871.7|27851.7|27863.4|27843.4|27873.4|27853.4|27861.7|27841.7|44
1621413600000|2021-05-19 08:40:00|27863.9|27843.9|27869.4|27849.4|27870|27850|27863.9|27843.9|24
1621413900000|2021-05-19 08:45:00|27869.7|27849.7|27872.4|27852.4|27872.4|27852.4|27867.2|27847.2|18
1621414200000|2021-05-19 08:50:00|27872|27852|27868.9|27848.9|27872.4|27852.4|27868.9|27848.9|14
1621414500000|2021-05-19 08:55:00|27868.7|27848.7|27865.7|27845.7|27868.7|27848.7|27864.4|27844.4|7
1621414800000|2021-05-19 09:00:00|27866.5|27846.5|27855.1|27835.1|27867.6|27846.5|27855|27830|25
1621415100000|2021-05-19 09:05:00|27854.5|27834.5|27855.9|27835.9|27855.9|27835.9|27854.5|27834.5|5
1621415400000|2021-05-19 09:10:00|27856.1|27836.1|27855.2|27835.2|27856.4|27836.4|27855.2|27835.2|8
1621415700000|2021-05-19 09:15:00|27855.9|27835.9|27855.9|27835.9|27856.1|27836.1|27855.9|27835.9|6
1621416000000|2021-05-19 09:20:00|27856.1|27836.1|27855.9|27835.9|27856.1|27836.1|27855.9|27835.9|2
1621416300000|2021-05-19 09:25:00|27856.1|27836.1|27862.1|27842.1|27862.1|27842.1|27856.1|27836.1|15
1621416600000|2021-05-19 09:30:00|27862.6|27842.6|27865.7|27845.7|27866.9|27846.9|27862.1|27842.1|15
1621416900000|2021-05-19 09:35:00|27865.9|27845.9|27866.4|27846.4|27866.7|27846.7|27865.9|27845.9|5
1621417200000|2021-05-19 09:40:00|27866.2|27846.2|27860|27840|27866.2|27846.2|27859.3|27839.3|18
1621417500000|2021-05-19 09:45:00|27860.2|27840.2|27862.9|27842.9|27862.9|27842.9|27860.2|27840.2|8
1621417800000|2021-05-19 09:50:00|27863.2|27843.2|27866|27846|27866|27846|27862.9|27842.9|8
1621418100000|2021-05-19 09:55:00|27865.5|27845.5|27867.9|27847.9|27868.2|27848.2|27863.4|27843.4|39
1621418400000|2021-05-19 10:00:00|27868.9|27848.9|27881.8|27846.8|27886.7|27851.7|27867.9|27845.7|33
1621418700000|2021-05-19 10:05:00|27882.3|27847.3|27884.8|27849.8|27884.8|27849.8|27881.8|27846.8|6
1621419000000|2021-05-19 10:10:00|27885.2|27850.2|27890.1|27855.1|27890.1|27855.1|27885.2|27850.2|5
1621419300000|2021-05-19 10:15:00|27882.1|27862.1|27898.6|27863.6|27899.4|27868.6|27882.1|27862.1|12
1621419600000|2021-05-19 10:20:00|27899|27864|27905.6|27870.6|27927.4|27892.4|27899|27864|43
1621419900000|2021-05-19 10:25:00|27904.6|27869.6|27905.1|27885.1|27909.5|27889.5|27899.8|27867.6|18
1621420200000|2021-05-19 10:30:00|27913|27878|27908|27873|27913|27878|27908|27873|4
1621420500000|2021-05-19 10:35:00|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|1
1621420800000|2021-05-19 10:40:00|27907|27872|27898|27863|27907.6|27876.4|27894.1|27863|12
1621421100000|2021-05-19 10:45:00|27898.6|27863.6|27897|27862|27898.6|27863.6|27897|27862|4
1621421400000|2021-05-19 10:50:00|27897.6|27862.6|27897|27862|27897.6|27862.6|27897|27862|2
1621421700000|2021-05-19 10:55:00|27888.6|27868.6|27889.1|27869.1|27889.5|27869.5|27888.6|27868.6|5
1621422000000|2021-05-19 11:00:00|27889.5|27869.5|27889.9|27869.9|27889.9|27869.9|27889.5|27869.5|2
1621422300000|2021-05-19 11:05:00|27892.4|27872.4|27905.6|27870.6|27905.6|27874.2|27892.4|27868.7|9
1621422600000|2021-05-19 11:10:00|27905|27870|27905.6|27870.6|27906|27871|27904.7|27869.7|5
1621422900000|2021-05-19 11:15:00|27906|27871|27905.5|27870.5|27906|27871|27904.6|27869.6|3
1621423200000|2021-05-19 11:20:00|27906.4|27886.4|27908.7|27888.7|27918.4|27888.9|27906.4|27883.4|7
1621423500000|2021-05-19 11:25:00|27907.4|27887.4|27908.7|27888.7|27919.1|27893.8|27907.4|27877.8|15
1621423800000|2021-05-19 11:30:00|27909.2|27889.2|27916|27881|27918.6|27889.2|27909.2|27880.1|10
1621424100000|2021-05-19 11:35:00|27915.3|27880.3|27914|27879|27917.8|27882.8|27914|27879|7
1621424400000|2021-05-19 11:40:00|27914.3|27879.3|27913.5|27878.5|27914.3|27879.3|27913.5|27878.5|2
1621424700000|2021-05-19 11:45:00|27910.7|27875.7|27894|27874|27910.7|27875.7|27893.5|27868|11
1621425000000|2021-05-19 11:50:00|27891.5|27871.5|27894.5|27874.5|27894.5|27874.5|27891.5|27871.5|4
1621425300000|2021-05-19 11:55:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1621425600000|2021-05-19 12:00:00|27893.8|27873.8|27886.8|27866.8|27893.8|27873.8|27886.8|27866.8|12
1621425900000|2021-05-19 12:05:00|27888|27868|27889|27869|27889|27869|27887.2|27867.2|6
1621426200000|2021-05-19 12:10:00|27879.8|27859.8|27884|27849|27890.8|27859.8|27879.8|27847.3|24
1621426500000|2021-05-19 12:15:00|27885|27850|27887.8|27852.8|27887.8|27852.8|27883.8|27848.8|11
1621426800000|2021-05-19 12:20:00|27887.5|27852.5|27885.8|27850.8|27887.5|27852.5|27884|27849|7
1621427100000|2021-05-19 12:25:00|27884.8|27849.8|27884.5|27849.5|27885|27850|27884|27849|5
1621427400000|2021-05-19 12:30:00|27884|27849|27885.5|27865.5|27886.7|27865.5|27884|27849|7
1621427700000|2021-05-19 12:35:00|27894.7|27859.7|27890.5|27855.5|27897.7|27862.7|27890.5|27855.5|15
1621428000000|2021-05-19 12:40:00|27890.9|27855.9|27884.3|27849.3|27898|27861|27884.3|27849.3|14
1621428300000|2021-05-19 12:45:00|27884.8|27849.8|27884.8|27849.8|27884.8|27849.8|27884.3|27849.3|3
1621428600000|2021-05-19 12:50:00|27885.3|27850.3|27902.8|27867.8|27902.8|27867.8|27885.3|27850.3|15
1621428900000|2021-05-19 12:55:00|27903.3|27868.3|27893.3|27873.3|27905.3|27873.3|27893.3|27867.3|12
1621429200000|2021-05-19 13:00:00|27893.4|27873.4|27904|27869|27904.5|27873.5|27892.9|27869|6
1621429500000|2021-05-19 13:05:00|27903.8|27868.8|27902.9|27867.9|27903.8|27868.8|27902|27867|8
1621429800000|2021-05-19 13:10:00|27903.5|27868.5|27904.5|27869.5|27904.5|27869.5|27902.9|27867.9|5
1621430100000|2021-05-19 13:15:00|27904.3|27869.3|27904.9|27869.9|27904.9|27869.9|27904.3|27869.3|5
1621430400000|2021-05-19 13:20:00|27904.5|27869.5|27904.3|27869.3|27904.5|27869.5|27904|27869|4
1621430700000|2021-05-19 13:25:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27904.3|27869.3|3
1621431000000|2021-05-19 13:30:00|27904.3|27869.3|27904|27869|27904.5|27869.5|27904|27869|8
1621431300000|2021-05-19 13:35:00|27902.9|27867.9|27894.9|27859.9|27902.9|27872.9|27885.2|27859.4|9
1621431600000|2021-05-19 13:40:00|27894.4|27859.4|27876.9|27841.9|27894.9|27859.9|27876.9|27841.9|23
1621432500000|2021-05-19 13:55:00|27879.4|27844.4|27882.9|27847.9|27882.9|27847.9|27879.4|27844.4|5
1621432800000|2021-05-19 14:00:00|27883.7|27848.7|27884.7|27849.7|27885.9|27850.9|27881.4|27846.4|11
1621433100000|2021-05-19 14:05:00|27884.4|27849.4|27898.2|27863.2|27900.7|27865.7|27878.7|27849.4|14
1621433400000|2021-05-19 14:10:00|27898.7|27863.7|27903.4|27868.4|27903.7|27878.6|27893.2|27863.2|11
1621433700000|2021-05-19 14:15:00|27894.7|27874.7|27890.9|27870.9|27894.7|27874.7|27890.9|27870.9|7
1621434000000|2021-05-19 14:20:00|27892.5|27872.5|27894.1|27874.1|27894.1|27874.1|27892.5|27872.5|3
1621434300000|2021-05-19 14:25:00|27893.4|27873.4|27892.1|27872.1|27908.2|27874|27888.4|27863.1|25
1621434600000|2021-05-19 14:30:00|27895.4|27875.4|27896.7|27876.7|27904.4|27877.6|27895.4|27868.9|12
1621434900000|2021-05-19 14:35:00|27896.3|27876.3|27902.5|27882.5|27908.3|27882.5|27895.4|27871|18
1621435200000|2021-05-19 14:40:00|27903|27883|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|11
1621435500000|2021-05-19 14:45:00|27908.7|27888.7|27904.1|27884.1|27910.8|27890.8|27902.5|27882.5|20
1621435800000|2021-05-19 14:50:00|27902.9|27882.9|27896.2|27876.2|27905.9|27882.9|27896.2|27868.9|10
1621436100000|2021-05-19 14:55:00|27896.4|27876.4|27895.8|27875.8|27896.4|27876.4|27895.8|27875.8|3
1621436400000|2021-05-19 15:00:00|27895|27875|27895.3|27875.3|27895.8|27875.8|27895|27875|3
1621436700000|2021-05-19 15:05:00|27895|27875|27892.4|27872.4|27895|27875|27891.9|27871.9|7
1621437000000|2021-05-19 15:10:00|27893|27873|27888|27868|27893|27873|27888|27868|9
1621437300000|2021-05-19 15:15:00|27889|27869|27896.4|27876.4|27900|27876.4|27889|27864.4|18
1621437600000|2021-05-19 15:20:00|27896|27876|27893.8|27873.8|27896|27876|27893.5|27873.5|9
1621437900000|2021-05-19 15:25:00|27894.3|27874.3|27892.5|27872.5|27895.8|27875.8|27887.5|27867.5|27
1621438200000|2021-05-19 15:30:00|27894.4|27874.4|27898.9|27878.9|27898.9|27878.9|27894.4|27874.4|6
1621438500000|2021-05-19 15:35:00|27898.5|27878.5|27896|27876|27898.9|27878.9|27895.5|27875.5|6
1621438800000|2021-05-19 15:40:00|27896.5|27876.5|27904.9|27869.9|27904.9|27876.9|27896.5|27869.5|9
1621439100000|2021-05-19 15:45:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|1
1621439400000|2021-05-19 15:50:00|27907.5|27872.5|27897.5|27877.5|27907.5|27879.5|27897.5|27872.5|9
1621439700000|2021-05-19 15:55:00|27898.5|27878.5|27893.4|27873.4|27899.5|27879.5|27893.4|27873.4|15
1621440000000|2021-05-19 16:00:00|27892.9|27872.9|27888.9|27868.9|27892.9|27872.9|27886.5|27866.5|19
1621440300000|2021-05-19 16:05:00|27888.4|27868.4|27888.9|27868.9|27890.5|27870.5|27888.4|27868.4|8
1621440600000|2021-05-19 16:10:00|27892.8|27872.8|27890.7|27870.7|27893.4|27873.4|27890.2|27870.2|12
1621440900000|2021-05-19 16:15:00|27890.5|27870.5|27897.5|27862.5|27897.7|27870.5|27890.4|27862.3|7
1621441200000|2021-05-19 16:20:00|27888.9|27868.9|27887.2|27867.2|27888.9|27868.9|27882.7|27862.7|13
1621441500000|2021-05-19 16:25:00|27887.9|27867.9|27888.9|27868.9|27888.9|27868.9|27882.7|27862.7|8
1621441800000|2021-05-19 16:30:00|27888.7|27868.7|27888.4|27868.4|27888.7|27868.7|27888.4|27868.4|2
1621442100000|2021-05-19 16:35:00|27887.9|27867.9|27890.7|27855.7|27891.9|27867.9|27882.5|27855|9
1621442400000|2021-05-19 16:40:00|27890.5|27855.5|27890.7|27855.7|27890.7|27855.7|27890.5|27855.5|2
1621442700000|2021-05-19 16:45:00|27891.9|27856.9|27890.7|27855.7|27891.9|27856.9|27890.7|27855.7|2
1621443000000|2021-05-19 16:50:00|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|1
1621443300000|2021-05-19 16:55:00|27892.9|27857.9|27885.5|27865.5|27892.9|27868.9|27882.6|27857.9|17
1621443600000|2021-05-19 17:00:00|27885|27865|27885|27865|27885.5|27865.5|27882.7|27862.7|8
1621443900000|2021-05-19 17:05:00|27885.3|27865.3|27879.5|27859.5|27885.5|27865.5|27879.5|27859.5|8
1621444200000|2021-05-19 17:10:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1621445100000|2021-05-19 17:25:00|27883.8|27863.8|27891.4|27856.4|27892.5|27865.5|27883.8|27856.4|10
1621445700000|2021-05-19 17:35:00|27891.9|27856.9|27897.4|27862.4|27897.4|27862.4|27891.9|27856.9|9
1621446000000|2021-05-19 17:40:00|27896.9|27861.9|27897.5|27862.5|27897.5|27862.5|27896.9|27861.9|2
1621446300000|2021-05-19 17:45:00|27883.9|27863.9|27892.5|27857.5|27895.2|27863.9|27882.5|27857.5|15
1621446900000|2021-05-19 17:55:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1621447200000|2021-05-19 18:00:00|27895|27860|27898.3|27878.3|27902.5|27878.4|27885|27859.8|28
1621447500000|2021-05-19 18:05:00|27898.4|27878.4|27909.3|27874.3|27911.5|27878.4|27897.5|27873|22
1621447800000|2021-05-19 18:10:00|27909.8|27874.8|27910|27875|27910|27875|27909.8|27874.8|2
1621448100000|2021-05-19 18:15:00|27910.7|27875.7|27910|27875|27910.9|27875.9|27910|27875|12
1621448400000|2021-05-19 18:20:00|27907.5|27872.5|27889.4|27854.4|27907.5|27873.2|27884.8|27849.8|21
1621448700000|2021-05-19 18:25:00|27889.5|27854.5|27901.7|27866.7|27901.7|27866.7|27889.5|27854.5|7
1621449000000|2021-05-19 18:30:00|27901.9|27866.9|27902.4|27867.4|27902.4|27867.4|27901.9|27866.9|2
1621449300000|2021-05-19 18:35:00|27903.4|27868.4|27912.9|27877.9|27912.9|27877.9|27902.4|27867.4|15
1621449600000|2021-05-19 18:40:00|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|1
1621449900000|2021-05-19 18:45:00|27915|27880|27917.5|27882.5|27918.4|27887.9|27907.5|27880|8
1621450500000|2021-05-19 18:55:00|27912.5|27877.5|27917.5|27882.5|27917.5|27887.5|27907.5|27877.5|3
1621450800000|2021-05-19 19:00:00|27912.5|27892.5|27917.5|27882.5|27917.5|27892.5|27907.5|27877.5|7
1621451100000|2021-05-19 19:05:00|27916.8|27881.8|27907.5|27887.5|27916.8|27887.5|27907.5|27881.8|2
1621451400000|2021-05-19 19:10:00|27906.3|27886.3|27909|27874|27909.5|27886.3|27902.8|27873.5|6
1621451700000|2021-05-19 19:15:00|27909.5|27874.5|27898.5|27878.5|27909.5|27883.5|27898.5|27874.5|6
1621452000000|2021-05-19 19:20:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1621452300000|2021-05-19 19:25:00|27897|27877|27897.5|27877.5|27907.5|27882.5|27897|27872.5|6
1621452900000|2021-05-19 19:35:00|27899.8|27879.8|27914.5|27879.5|27914.5|27882|27899.8|27876|5
1621453500000|2021-05-19 19:45:00|27916|27881|27917|27882|27917|27882|27916|27881|3
1621453800000|2021-05-19 19:50:00|27916.3|27881.3|27914.5|27879.5|27916.3|27881.3|27914.5|27879.5|2
1621454100000|2021-05-19 19:55:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1621474200000|2021-05-20 01:30:00|27872.7|27852.7|27873.8|27853.8|27879.5|27859.5|27872.6|27852.6|33
1621474500000|2021-05-20 01:35:00|27871.8|27851.8|27851.3|27831.3|27872|27852|27850.5|27830.5|49
1621474800000|2021-05-20 01:40:00|27851.5|27831.5|27849.4|27829.4|27855|27835|27842.5|27822.5|47
1621475100000|2021-05-20 01:45:00|27847|27827|27837.2|27817.2|27849.5|27829.5|27834.8|27814.8|51
1621475400000|2021-05-20 01:50:00|27837.3|27817.3|27858.8|27823.8|27859.8|27827.3|27832|27812|43
1621475700000|2021-05-20 01:55:00|27854|27834|27851.3|27831.3|27864|27836|27847.4|27819.3|46
1621476000000|2021-05-20 02:00:00|27852.5|27832.5|27857.8|27837.8|27858|27838|27848.3|27828.3|41
1621476300000|2021-05-20 02:05:00|27857.9|27837.9|27866.3|27846.3|27866.4|27846.4|27857.9|27837.9|18
1621476600000|2021-05-20 02:10:00|27866.5|27846.5|27863.5|27843.5|27866.5|27846.5|27863.3|27843.3|15
1621476900000|2021-05-20 02:15:00|27860.8|27840.8|27858|27838|27860.8|27840.8|27858|27838|22
1621477200000|2021-05-20 02:20:00|27858.5|27838.5|27863.5|27843.5|27868|27848|27858.5|27838.5|34
1621477500000|2021-05-20 02:25:00|27863.4|27843.4|27865.4|27845.4|27868.1|27848.1|27863.3|27843.3|20
1621477800000|2021-05-20 02:30:00|27866|27846|27857.5|27837.5|27868|27848|27857.3|27837.3|26
1621478100000|2021-05-20 02:35:00|27857.3|27837.3|27858.5|27838.5|27858.5|27838.5|27853|27833|37
1621478400000|2021-05-20 02:40:00|27859|27839|27858|27838|27859|27839|27853.5|27833.5|17
1621478700000|2021-05-20 02:45:00|27858.5|27838.5|27869.3|27849.3|27870.5|27850.5|27858|27838|24
1621479000000|2021-05-20 02:50:00|27869.7|27849.7|27869.5|27849.5|27870.5|27850.5|27869|27849|21
1621479300000|2021-05-20 02:55:00|27870.5|27850.5|27871.5|27851.5|27875.8|27855.8|27870.5|27850.5|22
1621479600000|2021-05-20 03:00:00|27872|27852|27871.5|27851.5|27872|27852|27867.5|27847.5|10
1621479900000|2021-05-20 03:05:00|27872|27852|27875.5|27855.5|27877.5|27857.5|27872|27852|20
1621480200000|2021-05-20 03:10:00|27876|27856|27867|27847|27876|27856|27867|27847|23
1621480500000|2021-05-20 03:15:00|27867.3|27847.3|27862.5|27842.5|27867.3|27847.3|27857.3|27837.3|27
1621480800000|2021-05-20 03:20:00|27862|27842|27859.8|27839.8|27862|27842|27859.5|27839.5|15
1621481100000|2021-05-20 03:25:00|27858|27838|27864.5|27844.5|27864.5|27844.5|27857.8|27837.8|6
1621481400000|2021-05-20 03:30:00|27863.8|27843.8|27863.8|27843.8|27864|27844|27863.8|27843.8|3
1621481700000|2021-05-20 03:35:00|27862.3|27842.3|27867.5|27847.5|27867.5|27847.5|27859.3|27839.3|18
1621482000000|2021-05-20 03:40:00|27868.5|27848.5|27867|27847|27872.3|27852.3|27867|27847|30
1621482300000|2021-05-20 03:45:00|27862.5|27842.5|27866.5|27846.5|27866.5|27846.5|27861.1|27841.1|22
1621482600000|2021-05-20 03:50:00|27866|27846|27868.3|27848.3|27874.8|27854.8|27862.8|27842.8|33
1621482900000|2021-05-20 03:55:00|27870.5|27850.5|27880.5|27860.5|27880.5|27860.5|27870.5|27850.5|16
1621483200000|2021-05-20 04:00:00|27880|27860|27886.4|27866.4|27888.5|27868.5|27880|27860|25
1621483500000|2021-05-20 04:05:00|27889|27869|27890.5|27870.5|27890.5|27870.5|27885.5|27865.5|13
1621483800000|2021-05-20 04:10:00|27890|27870|27889|27869|27893.3|27873.3|27889|27869|10
1621484100000|2021-05-20 04:15:00|27888.7|27868.7|27887.5|27867.5|27888.7|27868.7|27887.5|27867.5|10
1621484400000|2021-05-20 04:20:00|27885.5|27865.5|27884.4|27864.4|27885.5|27865.5|27884.4|27864.4|4
1621484700000|2021-05-20 04:25:00|27885.8|27865.8|27885.4|27865.4|27885.8|27865.8|27885.4|27865.4|2
1621485000000|2021-05-20 04:30:00|27885.8|27865.8|27890.8|27870.8|27891|27871|27885.4|27865.4|13
1621485300000|2021-05-20 04:35:00|27891.3|27871.3|27892.4|27872.4|27895|27875|27891.3|27871.3|9
1621485600000|2021-05-20 04:40:00|27893|27873|27892.4|27872.4|27895.8|27875.8|27892.4|27872.4|9
1621485900000|2021-05-20 04:45:00|27892.5|27872.5|27897|27877|27897.3|27877.3|27892.5|27872.5|9
1621486200000|2021-05-20 04:50:00|27895.5|27875.5|27894.8|27874.8|27895.5|27875.5|27894.8|27874.8|4
1621486500000|2021-05-20 04:55:00|27892.7|27872.7|27889.2|27869.2|27892.7|27872.7|27889.2|27869.2|15
1621486800000|2021-05-20 05:00:00|27888.4|27868.4|27889.2|27869.2|27889.2|27869.2|27888.4|27868.4|2
1621487100000|2021-05-20 05:05:00|27888.4|27868.4|27888.9|27868.9|27888.9|27868.9|27888.4|27868.4|3
1621487400000|2021-05-20 05:10:00|27889.2|27869.2|27894|27874|27894.2|27874.2|27889.2|27869.2|11
1621487700000|2021-05-20 05:15:00|27893.8|27873.8|27892.3|27872.3|27893.8|27873.8|27892.3|27872.3|4
1621488000000|2021-05-20 05:20:00|27890.3|27870.3|27890.3|27870.3|27890.5|27870.5|27890|27870|9
1621488300000|2021-05-20 05:25:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1621488600000|2021-05-20 05:30:00|27887.3|27867.3|27885|27865|27887.5|27867.5|27885|27865|7
1621488900000|2021-05-20 05:35:00|27884.2|27864.2|27874.8|27854.8|27885.3|27865|27873.5|27848|24
1621489200000|2021-05-20 05:40:00|27876.5|27856.5|27876.8|27856.8|27876.8|27856.8|27871.6|27851.6|23
1621489500000|2021-05-20 05:45:00|27877|27857|27885.3|27865.3|27887.5|27867.5|27877|27857|27
1621489800000|2021-05-20 05:50:00|27885|27865|27885|27865|27885|27865|27877.3|27857.3|8
1621490100000|2021-05-20 05:55:00|27882.3|27862.3|27882.5|27862.5|27883|27863|27877|27857|15
1621490400000|2021-05-20 06:00:00|27883.1|27863.1|27887|27867|27887.3|27867.3|27883.1|27863.1|9
1621490700000|2021-05-20 06:05:00|27886.4|27866.4|27881.5|27861.5|27887|27867|27876.5|27856.5|21
1621491000000|2021-05-20 06:10:00|27881.6|27861.6|27876.7|27856.7|27881.7|27861.7|27874.7|27854.7|13
1621491300000|2021-05-20 06:15:00|27876.5|27856.5|27886.5|27866.5|27893.8|27873.8|27876.5|27856.5|31
1621491600000|2021-05-20 06:20:00|27888.5|27868.5|27894.3|27874.3|27899.1|27879.1|27888.5|27868.5|24
1621491900000|2021-05-20 06:25:00|27893.8|27873.8|27887|27867|27893.8|27873.8|27887|27867|27
1621492200000|2021-05-20 06:30:00|27889.8|27869.8|27877|27857|27889.8|27869.8|27877|27857|27
1621492500000|2021-05-20 06:35:00|27878.5|27858.5|27877|27857|27882|27862|27876.5|27856.5|18
1621492800000|2021-05-20 06:40:00|27878|27858|27879|27859|27879.1|27859.1|27877|27857|7
1621493100000|2021-05-20 06:45:00|27878|27858|27888|27868|27888|27868|27878|27858|23
1621493400000|2021-05-20 06:50:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1621493700000|2021-05-20 06:55:00|27888|27868|27893|27873|27893|27873|27888|27868|8
1621494000000|2021-05-20 07:00:00|27894.5|27874.5|27892|27872|27894.5|27874.5|27892|27872|4
1621494300000|2021-05-20 07:05:00|27892.3|27872.3|27887.5|27867.5|27892.5|27872.5|27887.3|27867.3|10
1621494600000|2021-05-20 07:10:00|27887|27867|27887|27867|27887.3|27867.3|27885.8|27865.8|22
1621494900000|2021-05-20 07:15:00|27886.5|27866.5|27887.3|27867.3|27887.9|27867.9|27884.5|27864.5|14
1621495200000|2021-05-20 07:20:00|27886.8|27866.8|27874.8|27854.8|27886.8|27866.8|27868.8|27848.8|38
1621495500000|2021-05-20 07:25:00|27875.3|27855.3|27874.4|27854.4|27886.5|27859.3|27867.6|27847.6|30
1621495800000|2021-05-20 07:30:00|27873.8|27853.8|27877|27857|27877|27857|27873.4|27853.4|8
1621496100000|2021-05-20 07:35:00|27876.5|27856.5|27876.6|27856.6|27877|27857|27874.3|27854.3|18
1621496400000|2021-05-20 07:40:00|27876.5|27856.5|27872.5|27852.5|27876.8|27856.8|27872|27852|9
1621496700000|2021-05-20 07:45:00|27873|27853|27872|27852|27873|27853|27872|27852|4
1621497000000|2021-05-20 07:50:00|27871.8|27851.8|27877|27857|27877|27857|27871.5|27851.5|19
1621497300000|2021-05-20 07:55:00|27876.8|27856.8|27877|27857|27877|27857|27876.5|27856.5|8
1621497600000|2021-05-20 08:00:00|27877.1|27857.1|27872|27852|27877.1|27857.1|27872|27852|10
1621498500000|2021-05-20 08:15:00|27867|27847|27869.5|27849.5|27869.5|27849.5|27867|27847|6
1621498800000|2021-05-20 08:20:00|27872|27852|27872|27852|27872|27852|27872|27852|1
1621499100000|2021-05-20 08:25:00|27872.4|27852.4|27875.1|27855.1|27878|27858|27872.2|27852.2|20
1621499400000|2021-05-20 08:30:00|27872.2|27852.2|27875.6|27855.6|27877|27857|27872.2|27852.2|13
1621499700000|2021-05-20 08:35:00|27875.4|27855.4|27890.6|27855.6|27890.6|27863.1|27875.4|27854.6|15
1621500000000|2021-05-20 08:40:00|27890.4|27855.4|27880.4|27860.4|27890.4|27860.4|27880.1|27854.9|6
1621500300000|2021-05-20 08:45:00|27881|27861|27885.5|27865.5|27891.5|27865.5|27881|27854.6|8
1621500600000|2021-05-20 08:50:00|27886|27866|27886|27866|27886|27866|27886|27866|1
1621500900000|2021-05-20 08:55:00|27887|27867|27892.5|27872.5|27893|27873|27887|27867|13
1621501200000|2021-05-20 09:00:00|27892|27872|27889.9|27869.9|27892|27872|27889|27869|12
1621501500000|2021-05-20 09:05:00|27890.9|27870.9|27892|27872|27893|27873|27888.9|27868.9|14
1621501800000|2021-05-20 09:10:00|27890.5|27870.5|27891.5|27871.5|27891.5|27871.5|27890.5|27870.5|3
1621502100000|2021-05-20 09:15:00|27892|27872|27894|27874|27894|27874|27892|27872|3
1621502400000|2021-05-20 09:20:00|27894.4|27874.4|27902.5|27882.5|27902.5|27882.5|27894.4|27874.4|11
1621502700000|2021-05-20 09:25:00|27902.4|27882.4|27901.7|27881.7|27902.4|27882.4|27901.4|27881.4|5
1621503000000|2021-05-20 09:30:00|27900.4|27880.4|27907.5|27872.5|27907.5|27882.7|27897|27871.3|26
1621503300000|2021-05-20 09:35:00|27906.9|27871.9|27904.6|27869.6|27906.9|27871.9|27904.6|27869.6|5
1621503600000|2021-05-20 09:40:00|27905|27870|27904.6|27869.6|27905|27870|27904.6|27869.6|2
1621503900000|2021-05-20 09:45:00|27905.4|27870.4|27903.6|27868.6|27905.4|27870.4|27903.6|27868.6|9
1621504200000|2021-05-20 09:50:00|27904.4|27869.4|27904.4|27869.4|27904.4|27869.4|27903.6|27868.6|3
1621504500000|2021-05-20 09:55:00|27903.6|27868.6|27904.4|27869.4|27904.4|27869.4|27903.6|27868.6|2
1621504800000|2021-05-20 10:00:00|27904.7|27869.7|27904.4|27869.4|27905|27870|27903.5|27868.5|12
1621505100000|2021-05-20 10:05:00|27904.2|27869.2|27890.4|27870.4|27907|27873.4|27890.2|27866.6|16
1621505400000|2021-05-20 10:10:00|27890.2|27870.2|27890.4|27870.4|27890.9|27870.9|27887.5|27867.5|6
1621506000000|2021-05-20 10:20:00|27889.2|27869.2|27890.4|27870.4|27890.4|27870.4|27889.2|27869.2|2
1621506300000|2021-05-20 10:25:00|27889.2|27869.2|27894.4|27859.4|27894.5|27870.4|27887.2|27859.4|8
1621506600000|2021-05-20 10:30:00|27894.9|27859.9|27895.5|27860.5|27895.5|27860.5|27894.4|27859.4|5
1621506900000|2021-05-20 10:35:00|27895.4|27860.4|27895.4|27860.4|27895.5|27865.7|27885.7|27859.9|6
1621507200000|2021-05-20 10:40:00|27894|27859|27890|27855|27894|27859|27889.6|27854.6|6
1621507500000|2021-05-20 10:45:00|27889.9|27854.9|27890|27855|27890|27855|27889.9|27854.9|2
1621507800000|2021-05-20 10:50:00|27890.1|27855.1|27892.3|27872.3|27894|27872.3|27890.1|27855.1|17
1621508100000|2021-05-20 10:55:00|27892.2|27872.2|27893.4|27858.4|27893.4|27872.5|27885.5|27857|16
1621508400000|2021-05-20 11:00:00|27888.1|27853.1|27888.2|27853.2|27889.5|27854.5|27887|27852|9
1621508700000|2021-05-20 11:05:00|27887.7|27852.7|27890.1|27870.1|27898|27870.1|27887.7|27852.7|5
1621509000000|2021-05-20 11:10:00|27887.1|27867.1|27897.2|27862.2|27897.2|27867.1|27887.1|27855|9
1621509300000|2021-05-20 11:15:00|27898|27863|27890.6|27855.6|27898|27870.1|27882.6|27854.5|9
1621509600000|2021-05-20 11:20:00|27890.4|27855.4|27890.4|27855.4|27890.4|27855.4|27890.4|27855.4|1
1621509900000|2021-05-20 11:25:00|27890.6|27855.6|27891.4|27856.4|27891.4|27856.4|27889|27854|5
1621510200000|2021-05-20 11:30:00|27892.6|27857.6|27894|27859|27894|27859|27892.6|27857.6|2
1621510500000|2021-05-20 11:35:00|27893.6|27858.6|27895.1|27860.1|27896|27861|27893.6|27858.6|4
1621512000000|2021-05-20 12:00:00|27894.6|27859.6|27877.2|27857.2|27894.6|27859.6|27876.8|27856.8|9
1621512300000|2021-05-20 12:05:00|27876.4|27856.4|27893.2|27858.2|27893.2|27861.3|27874.4|27854.4|14
1621512600000|2021-05-20 12:10:00|27890.7|27855.7|27887.7|27852.7|27890.7|27855.7|27887.7|27852.7|3
1621512900000|2021-05-20 12:15:00|27880.1|27860.1|27892.2|27857.2|27892.2|27860.1|27880.1|27849.9|10
1621513200000|2021-05-20 12:20:00|27889.7|27854.7|27892.2|27857.2|27892.2|27857.2|27888.9|27853.9|7
1621513500000|2021-05-20 12:25:00|27894.6|27859.6|27890.5|27855.5|27895.4|27860.4|27889.5|27854.5|7
1621513800000|2021-05-20 12:30:00|27891.3|27856.3|27885.1|27865.1|27895.6|27866.5|27884.6|27856.3|9
1621514100000|2021-05-20 12:35:00|27890.4|27855.4|27885.1|27865.1|27890.4|27865.1|27884.7|27855.4|3
1621514400000|2021-05-20 12:40:00|27882.1|27862.1|27887.2|27852.2|27887.2|27862.1|27882.1|27849|8
1621514700000|2021-05-20 12:45:00|27886.4|27851.4|27886.4|27851.4|27886.4|27851.4|27886.4|27851.4|1
1621515000000|2021-05-20 12:50:00|27889.6|27854.6|27889.9|27854.9|27889.9|27854.9|27889.6|27854.6|2
1621515300000|2021-05-20 12:55:00|27887.7|27852.7|27879.2|27859.2|27887.7|27860.1|27879.2|27852.7|8
1621515600000|2021-05-20 13:00:00|27879.1|27859.1|27891.5|27856.5|27891.5|27859.1|27879|27853|5
1621516200000|2021-05-20 13:10:00|27890|27855|27877|27857|27891.5|27857|27876.5|27854.5|6
1621516500000|2021-05-20 13:15:00|27876.5|27856.5|27875.5|27855.5|27876.9|27856.9|27871.5|27851.5|11
1621516800000|2021-05-20 13:20:00|27875|27855|27881.5|27846.5|27881.5|27855.5|27874.5|27846.5|6
1621517700000|2021-05-20 13:35:00|27866.5|27842.5|27876.5|27841.5|27878|27843|27866.5|27841.5|4
1621518000000|2021-05-20 13:40:00|27877|27842|27878|27843|27878.5|27843.5|27877|27842|3
1621518300000|2021-05-20 13:45:00|27877.8|27842.8|27866.5|27846.5|27877.8|27846.5|27866.5|27842.5|4
1621518600000|2021-05-20 13:50:00|27867|27847|27866.5|27846.5|27876.5|27849.5|27866.5|27841.5|5
1621518900000|2021-05-20 13:55:00|27866|27846|27866.5|27846.5|27866.5|27846.5|27866|27846|2
1621519200000|2021-05-20 14:00:00|27858.5|27838.5|27863|27828|27864|27838.5|27858|27828|9
1621519500000|2021-05-20 14:05:00|27864.5|27829.5|27874|27839|27874|27846.5|27861.5|27826.5|15
1621519800000|2021-05-20 14:10:00|27871.5|27851.5|27883.2|27848.2|27886.4|27851.5|27871.5|27841.5|17
1621520100000|2021-05-20 14:15:00|27883.7|27848.7|27884|27849|27884|27849|27883.7|27848.7|2
1621520400000|2021-05-20 14:20:00|27876.5|27856.5|27881.5|27846.5|27881.5|27856.5|27876.5|27846.5|2
1621520700000|2021-05-20 14:25:00|27871.5|27851.5|27871.5|27851.5|27871.5|27851.5|27867|27847|5
1621521000000|2021-05-20 14:30:00|27872.1|27837.1|27874.5|27839.5|27874.5|27839.5|27872.1|27837.1|5
1621521300000|2021-05-20 14:35:00|27866.5|27846.5|27878|27843|27880.5|27852.5|27866.5|27842|18
1621521600000|2021-05-20 14:40:00|27876.5|27841.5|27876|27841|27876.5|27841.5|27876|27841|2
1621522800000|2021-05-20 15:00:00|27869|27849|27876.5|27856.5|27880.8|27860.8|27869|27849|9
1621523100000|2021-05-20 15:05:00|27874.5|27854.5|27870|27850|27881.5|27855|27870|27846.5|11
1621523400000|2021-05-20 15:10:00|27869.8|27849.8|27871.5|27851.5|27871.5|27851.5|27869.8|27849.8|7
1621523700000|2021-05-20 15:15:00|27869.8|27849.8|27870.8|27850.8|27870.8|27850.8|27869.8|27849.8|6
1621524000000|2021-05-20 15:20:00|27870.3|27850.3|27871.5|27851.5|27871.5|27851.5|27870.3|27850.3|4
1621524600000|2021-05-20 15:30:00|27876.5|27856.5|27874|27854|27877|27857|27874|27854|7
1621525200000|2021-05-20 15:40:00|27873.8|27853.8|27874|27854|27881.8|27854.5|27871.8|27846.5|10
1621525500000|2021-05-20 15:45:00|27881.5|27846.5|27870|27835|27881.5|27852|27869.8|27834.8|11
1621525800000|2021-05-20 15:50:00|27869.5|27834.5|27880.5|27845.5|27880.5|27852|27869.5|27834.5|12
1621526100000|2021-05-20 15:55:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1621526400000|2021-05-20 16:00:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1621526700000|2021-05-20 16:05:00|27878.8|27843.8|27878.8|27843.8|27878.8|27843.8|27878.8|27843.8|1
1621527000000|2021-05-20 16:10:00|27878.3|27843.3|27889|27854|27889.5|27863|27876.3|27843.3|18
1621527300000|2021-05-20 16:15:00|27887|27852|27871.3|27851.3|27887|27854.3|27871.3|27841.8|9
1621527600000|2021-05-20 16:20:00|27871.8|27851.8|27882.5|27847.5|27883|27852.4|27871.4|27846.8|12
1621527900000|2021-05-20 16:25:00|27879.3|27844.3|27872|27852|27879.3|27852|27870.8|27844.3|4
1621528200000|2021-05-20 16:30:00|27871.8|27851.8|27869.8|27834.8|27871.8|27851.8|27865|27833.8|7
1621528800000|2021-05-20 16:40:00|27869.3|27834.3|27869.3|27834.3|27869.3|27834.3|27869.3|27834.3|1
1621529700000|2021-05-20 16:55:00|27860|27840|27859.8|27839.8|27860|27840|27859.8|27839.8|2
1621530000000|2021-05-20 17:00:00|27859.3|27839.3|27864.3|27844.3|27864.3|27844.3|27859.3|27839.3|3
1621530600000|2021-05-20 17:10:00|27865|27845|27876.8|27841.8|27876.8|27847|27865|27839.3|7
1621530900000|2021-05-20 17:15:00|27875.3|27840.3|27874.3|27839.3|27875.3|27840.3|27874.3|27839.3|5
1621531500000|2021-05-20 17:25:00|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|1
1621531800000|2021-05-20 17:30:00|27874.8|27839.8|27867.3|27847.3|27874.8|27848.5|27867.3|27839.8|3
1621532100000|2021-05-20 17:35:00|27868.5|27848.5|27868.5|27848.5|27868.8|27848.8|27868.5|27848.5|3
1621532400000|2021-05-20 17:40:00|27870.8|27850.8|27874.3|27854.3|27874.8|27854.8|27870.8|27850.8|5
1621532700000|2021-05-20 17:45:00|27875.4|27855.4|27874.3|27854.3|27875.4|27855.4|27874.3|27854.3|2
1621533600000|2021-05-20 18:00:00|27870.5|27850.5|27874.3|27839.3|27874.3|27850.5|27866.5|27839.3|5
1621533900000|2021-05-20 18:05:00|27877|27842|27871.6|27851.6|27877.3|27852.1|27871.6|27839.5|5
1621534500000|2021-05-20 18:15:00|27867.5|27847.5|27873.8|27838.8|27874.5|27848|27866.5|27838.8|8
1621535100000|2021-05-20 18:25:00|27874|27839|27865.3|27830.3|27874|27841.5|27860|27830.3|6
1621535700000|2021-05-20 18:35:00|27864.8|27829.8|27864.8|27829.8|27864.8|27829.8|27864.8|27829.8|1
1621536000000|2021-05-20 18:40:00|27865.2|27830.2|27864.8|27829.8|27865.2|27830.2|27863|27828|3
1621536300000|2021-05-20 18:45:00|27865|27845|27865.3|27830.3|27867.8|27847.2|27857.3|27830.3|14
1621537200000|2021-05-20 19:00:00|27864.8|27829.8|27861.5|27826.5|27864.8|27829.8|27861.5|27826.5|6
1621537500000|2021-05-20 19:05:00|27861.3|27826.3|27864.5|27829.5|27864.5|27829.5|27861.3|27826.3|3
1621537800000|2021-05-20 19:10:00|27864|27829|27861.5|27826.5|27864|27829|27861.5|27826.5|6
1621538100000|2021-05-20 19:15:00|27856.5|27836.5|27856.5|27836.5|27856.5|27836.5|27856.5|27836.5|1
1621538400000|2021-05-20 19:20:00|27859.5|27839.5|27858.3|27838.3|27859.5|27839.5|27858.3|27838.3|2
1621538700000|2021-05-20 19:25:00|27858|27838|27856.5|27836.5|27858|27838|27856.2|27836.2|7
1621539000000|2021-05-20 19:30:00|27853.3|27833.3|27861.3|27826.3|27863.8|27833.3|27852.3|27825.5|14
1621539300000|2021-05-20 19:35:00|27853.3|27833.3|27853.3|27833.3|27853.3|27833.3|27853.3|27833.3|1
1621539900000|2021-05-20 19:45:00|27863.3|27828.3|27853.3|27833.3|27863.3|27833.5|27853|27828.3|5
1621540500000|2021-05-20 19:55:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1621560600000|2021-05-21 01:30:00|27829.5|27809.5|27830.5|27810.5|27832.3|27812.3|27827.5|27807.5|17
1621560900000|2021-05-21 01:35:00|27831.5|27811.5|27832.3|27812.3|27832.3|27812.3|27829.3|27809.3|10
1621561200000|2021-05-21 01:40:00|27832|27812|27837.3|27817.3|27845.8|27825.8|27832|27812|44
1621561500000|2021-05-21 01:45:00|27837|27817|27835|27815|27841.8|27821.8|27832.8|27812.8|24
1621561800000|2021-05-21 01:50:00|27835.5|27815.5|27834.5|27814.5|27837.4|27817.4|27832.8|27812.8|20
1621562100000|2021-05-21 01:55:00|27834.4|27814.4|27842.8|27822.8|27842.8|27822.8|27834|27814|23
1621562400000|2021-05-21 02:00:00|27843.3|27823.3|27847.4|27827.4|27849|27829|27843.3|27823.3|17
1621562700000|2021-05-21 02:05:00|27847.5|27827.5|27840.5|27820.5|27851.8|27831.8|27840.5|27820.5|23
1621563000000|2021-05-21 02:10:00|27841|27821|27847|27827|27847|27827|27840.5|27820.5|20
1621563300000|2021-05-21 02:15:00|27847.5|27827.5|27864.8|27844.8|27868|27848|27846.5|27826.5|42
1621563600000|2021-05-21 02:20:00|27862.4|27842.4|27854.8|27834.8|27862.5|27842.5|27853|27833|41
1621563900000|2021-05-21 02:25:00|27854.3|27834.3|27857|27837|27862.5|27842.5|27854.3|27834.3|61
1621564200000|2021-05-21 02:30:00|27856.5|27836.5|27857|27837|27857|27837|27848|27828|30
1621564500000|2021-05-21 02:35:00|27856.8|27836.8|27858|27838|27862.6|27842.6|27853.4|27833.4|39
1621564800000|2021-05-21 02:40:00|27857.5|27837.5|27856.5|27836.5|27857.8|27837.8|27856.5|27836.5|9
1621565100000|2021-05-21 02:45:00|27857|27837|27852.5|27832.5|27857.3|27837.3|27852.5|27832.5|24
1621565400000|2021-05-21 02:50:00|27850|27830|27841.5|27821.5|27850|27830|27840.5|27820.5|20
1621565700000|2021-05-21 02:55:00|27842|27822|27837.5|27817.5|27842.3|27822.3|27835.8|27815.8|18
1621566000000|2021-05-21 03:00:00|27845.5|27810.5|27841|27821|27847.9|27821|27840.5|27810.5|6
1621566300000|2021-05-21 03:05:00|27840.6|27820.6|27836.8|27816.8|27841.8|27821.8|27835.6|27815.6|15
1621566600000|2021-05-21 03:10:00|27837|27817|27843.6|27823.6|27843.6|27823.6|27836.8|27816.8|18
1621566900000|2021-05-21 03:15:00|27843|27823|27842.5|27822.5|27843|27823|27838.8|27818.8|8
1621567200000|2021-05-21 03:20:00|27842.3|27822.3|27842.5|27822.5|27843.4|27823.4|27842.3|27822.3|12
1621567800000|2021-05-21 03:30:00|27842.3|27822.3|27842.3|27822.3|27842.5|27822.5|27842.3|27822.3|5
1621568100000|2021-05-21 03:35:00|27842.5|27822.5|27840.5|27820.5|27842.5|27822.5|27840.4|27820.4|10
1621568400000|2021-05-21 03:40:00|27839|27819|27836|27816|27839|27819|27834.5|27814.5|8
1621568700000|2021-05-21 03:45:00|27837.5|27817.5|27836|27816|27838|27818|27832.1|27812.1|24
1621569000000|2021-05-21 03:50:00|27836.4|27816.4|27847.4|27827.4|27847.4|27827.4|27835.6|27815.6|33
1621569300000|2021-05-21 03:55:00|27847|27827|27846.8|27826.8|27847|27827|27846.8|27826.8|2
1621569600000|2021-05-21 04:00:00|27846|27826|27847|27827|27847|27827|27846|27826|7
1621569900000|2021-05-21 04:05:00|27846.1|27826.1|27848|27828|27848|27828|27846.1|27826.1|3
1621570200000|2021-05-21 04:10:00|27847|27827|27847.3|27827.3|27847.3|27827.3|27847|27827|2
1621570800000|2021-05-21 04:20:00|27847|27827|27847.3|27827.3|27848|27828|27847|27827|3
1621571100000|2021-05-21 04:25:00|27847|27827|27847|27827|27847|27827|27846.5|27826.5|4
1621571400000|2021-05-21 04:30:00|27846.5|27826.5|27845.8|27825.8|27846.5|27826.5|27845|27825|8
1621571700000|2021-05-21 04:35:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|3
1621572600000|2021-05-21 04:50:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1621572900000|2021-05-21 04:55:00|27847.5|27827.5|27848|27828|27848|27828|27847.5|27827.5|2
1621573200000|2021-05-21 05:00:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621573500000|2021-05-21 05:05:00|27848|27828|27848.3|27828.3|27848.3|27828.3|27848|27828|2
1621573800000|2021-05-21 05:10:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1621574700000|2021-05-21 05:25:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621575000000|2021-05-21 05:30:00|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|27847|27827|3
1621575300000|2021-05-21 05:35:00|27848.3|27828.3|27852.5|27832.5|27852.5|27832.5|27847.8|27827.8|17
1621575600000|2021-05-21 05:40:00|27852.3|27832.3|27847.5|27827.5|27852.3|27832.3|27847.5|27827.5|6
1621575900000|2021-05-21 05:45:00|27850.3|27830.3|27850|27830|27850.3|27830.3|27850|27830|2
1621576200000|2021-05-21 05:50:00|27850.3|27830.3|27846.5|27826.5|27856|27836|27846.5|27826.5|20
1621576500000|2021-05-21 05:55:00|27845.5|27825.5|27843.5|27823.5|27846|27826|27842.5|27822.5|18
1621576800000|2021-05-21 06:00:00|27843.4|27823.4|27832.5|27812.5|27846.5|27826.5|27831.8|27811.8|29
1621577100000|2021-05-21 06:05:00|27835.8|27815.8|27841.8|27821.8|27842|27822|27831|27811|26
1621577400000|2021-05-21 06:10:00|27840.3|27820.3|27843.3|27823.3|27843.7|27823.7|27839.8|27819.8|19
1621577700000|2021-05-21 06:15:00|27843|27823|27852.4|27832.4|27852.4|27832.4|27838.3|27818.3|39
1621578000000|2021-05-21 06:20:00|27852.5|27832.5|27845|27825|27854|27834|27845|27825|17
1621578300000|2021-05-21 06:25:00|27845.3|27825.3|27854|27834|27855.5|27835.5|27845|27825|36
1621578600000|2021-05-21 06:30:00|27854.5|27834.5|27855.5|27835.5|27855.5|27835.5|27853.5|27833.5|12
1621578900000|2021-05-21 06:35:00|27856.5|27836.5|27860|27840|27864.5|27844.5|27856.5|27836.5|35
1621579200000|2021-05-21 06:40:00|27860.3|27840.3|27857|27837|27863|27843|27856.6|27836.6|18
1621579500000|2021-05-21 06:45:00|27856.5|27836.5|27862|27842|27862|27842|27856.5|27836.5|14
1621579800000|2021-05-21 06:50:00|27861.5|27841.5|27851.8|27831.8|27861.5|27841.5|27851.8|27831.8|24
1621580100000|2021-05-21 06:55:00|27851.3|27831.3|27849.3|27829.3|27851.3|27831.3|27847|27827|13
1621580400000|2021-05-21 07:00:00|27852.3|27832.3|27853.5|27833.5|27853.5|27833.5|27847.8|27827.8|27
1621580700000|2021-05-21 07:05:00|27852.5|27832.5|27856.4|27836.4|27856.4|27836.4|27852.5|27832.5|13
1621581000000|2021-05-21 07:10:00|27855.8|27835.8|27860|27840|27862.4|27842.4|27855.8|27835.8|24
1621581300000|2021-05-21 07:15:00|27858|27838|27860.5|27840.5|27864|27844|27857.8|27837.8|27
1621581600000|2021-05-21 07:20:00|27860.8|27840.8|27862.5|27842.5|27862.5|27842.5|27860.5|27840.5|7
1621581900000|2021-05-21 07:25:00|27861.6|27841.6|27860|27840|27862.5|27842.5|27857.4|27837.4|24
1621582200000|2021-05-21 07:30:00|27858|27838|27872.5|27837.5|27878.5|27849.8|27857.5|27835.9|41
1621582500000|2021-05-21 07:35:00|27872.8|27837.8|27871|27836|27872.8|27837.8|27870.5|27835.5|5
1621582800000|2021-05-21 07:40:00|27871.5|27836.5|27864.4|27844.4|27871.5|27844.4|27864|27836.5|4
1621583100000|2021-05-21 07:45:00|27875.9|27840.9|27865.8|27830.8|27875.9|27844.8|27862.3|27830.5|13
1621583400000|2021-05-21 07:50:00|27858.8|27838.8|27865|27845|27865|27845|27858.4|27838.4|9
1621583700000|2021-05-21 07:55:00|27873|27838|27873.5|27838.5|27873.5|27838.5|27873|27838|2
1621584000000|2021-05-21 08:00:00|27874.5|27839.5|27877.5|27857.5|27882.2|27858|27862.3|27836|31
1621584300000|2021-05-21 08:05:00|27885.5|27850.5|27880.6|27845.6|27893.4|27859.6|27879.6|27845.6|23
1621584600000|2021-05-21 08:10:00|27881|27846|27882.6|27847.6|27882.6|27847.6|27881|27846|2
1621584900000|2021-05-21 08:15:00|27884.7|27849.7|27886|27851|27901|27868.4|27878.7|27848.4|38
1621585200000|2021-05-21 08:20:00|27884.6|27849.6|27884.6|27849.6|27884.6|27849.6|27884.6|27849.6|1
1621585500000|2021-05-21 08:25:00|27885.2|27850.2|27881.5|27861.5|27888|27862.5|27881.5|27850.2|7
1621585800000|2021-05-21 08:30:00|27882.1|27862.1|27880.1|27860.1|27882.5|27862.5|27880.1|27860.1|5
1621586100000|2021-05-21 08:35:00|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|1
1621586400000|2021-05-21 08:40:00|27880.5|27860.5|27881|27846|27881|27860.5|27873.5|27845|11
1621586700000|2021-05-21 08:45:00|27867.4|27847.4|27883.6|27848.6|27885.6|27852.1|27867.4|27845|13
1621587000000|2021-05-21 08:50:00|27882.6|27847.6|27870.1|27850.1|27882.6|27855.1|27870|27847.5|11
1621587300000|2021-05-21 08:55:00|27870.5|27850.5|27867.7|27847.7|27870.5|27850.5|27867.4|27847.4|6
1621587600000|2021-05-21 09:00:00|27867.3|27847.3|27867.9|27847.9|27867.9|27847.9|27867|27847|7
1621587900000|2021-05-21 09:05:00|27867.3|27847.3|27867.9|27847.9|27867.9|27847.9|27867.1|27847.1|4
1621588200000|2021-05-21 09:10:00|27867.7|27847.7|27867.9|27847.9|27871|27851|27867.4|27847.4|10
1621588500000|2021-05-21 09:15:00|27868.4|27848.4|27872.4|27852.4|27875.9|27855.9|27867.9|27847.9|31
1621588800000|2021-05-21 09:20:00|27879.4|27844.4|27864.7|27844.7|27879.4|27849.7|27864.7|27844.4|13
1621589100000|2021-05-21 09:25:00|27864.9|27844.9|27872.7|27852.7|27872.7|27852.7|27864.9|27844.9|15
1621589400000|2021-05-21 09:30:00|27873.2|27853.2|27872.7|27852.7|27876.2|27856.2|27872.7|27852.7|10
1621589700000|2021-05-21 09:35:00|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|1
1621590300000|2021-05-21 09:45:00|27872.5|27852.5|27872.9|27852.9|27872.9|27852.9|27872.5|27852.5|3
1621590600000|2021-05-21 09:50:00|27872.7|27852.7|27869.9|27849.9|27872.7|27852.7|27868.5|27848.5|11
1621590900000|2021-05-21 09:55:00|27869.7|27849.7|27868.3|27848.3|27869.9|27849.9|27868.3|27848.3|7
1621591200000|2021-05-21 10:00:00|27874.4|27839.4|27869.4|27849.4|27874.4|27850.3|27869.4|27839.4|13
1621591500000|2021-05-21 10:05:00|27869.2|27849.2|27869.4|27849.4|27869.4|27849.4|27869.2|27849.2|2
1621591800000|2021-05-21 10:10:00|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|1
1621592100000|2021-05-21 10:15:00|27868.7|27848.7|27869.4|27849.4|27869.7|27849.7|27864.7|27844.7|8
1621592400000|2021-05-21 10:20:00|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|1
1621592700000|2021-05-21 10:25:00|27864.9|27844.9|27869.7|27849.7|27869.7|27849.7|27864.7|27844.7|6
1621593000000|2021-05-21 10:30:00|27868.9|27848.9|27869.7|27849.7|27869.7|27849.7|27868.9|27848.9|2
1621593300000|2021-05-21 10:35:00|27866.4|27846.4|27867.9|27847.9|27874|27848|27864.9|27839|5
1621593600000|2021-05-21 10:40:00|27867.6|27847.6|27867.1|27847.1|27867.6|27847.6|27866.6|27846.6|5
1621593900000|2021-05-21 10:45:00|27864.6|27844.6|27864|27844|27864.6|27844.6|27864|27844|3
1621594200000|2021-05-21 10:50:00|27864.5|27844.5|27864.5|27844.5|27867.1|27847.1|27864.4|27844.4|6
1621594500000|2021-05-21 10:55:00|27864|27844|27864.1|27844.1|27864.4|27844.4|27861.2|27841.2|19
1621594800000|2021-05-21 11:00:00|27864.4|27844.4|27864.4|27844.4|27864.4|27844.4|27864.4|27844.4|1
1621595100000|2021-05-21 11:05:00|27864.1|27844.1|27866.6|27846.6|27867.1|27847.1|27864.1|27844.1|10
1621596000000|2021-05-21 11:20:00|27867.3|27847.3|27866.6|27846.6|27867.3|27847.3|27866.6|27846.6|2
1621596600000|2021-05-21 11:30:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27866.4|27846.4|2
1621596900000|2021-05-21 11:35:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27865|27845|7
1621597200000|2021-05-21 11:40:00|27866.4|27846.4|27865|27845|27866.6|27846.6|27863|27843|6
1621597500000|2021-05-21 11:45:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27867|27847|2
1621597800000|2021-05-21 11:50:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27864.9|27844.9|5
1621598100000|2021-05-21 11:55:00|27867.9|27847.9|27870.4|27850.4|27870.4|27850.4|27867.4|27847.4|22
1621598400000|2021-05-21 12:00:00|27870.9|27850.9|27870.9|27850.9|27872.4|27852.4|27870.2|27850.2|12
1621598700000|2021-05-21 12:05:00|27870.5|27850.5|27872.4|27852.4|27872.4|27852.4|27867.9|27847.9|21
1621599000000|2021-05-21 12:10:00|27871.1|27851.1|27869.4|27849.4|27871.1|27851.1|27869.4|27849.4|12
1621599300000|2021-05-21 12:15:00|27869.7|27849.7|27869.2|27849.2|27869.7|27849.7|27869.2|27849.2|3
1621599600000|2021-05-21 12:20:00|27867.9|27847.9|27873.9|27838.9|27874.2|27848.7|27865.5|27838.9|5
1621599900000|2021-05-21 12:25:00|27872.7|27837.7|27873.9|27838.9|27874.2|27839.2|27872.7|27837.7|4
1621600200000|2021-05-21 12:30:00|27873|27838|27857.4|27837.4|27873|27839.2|27857.4|27834.7|26
1621600500000|2021-05-21 12:35:00|27857.9|27837.9|27859.5|27839.5|27862.2|27842.2|27857.4|27837.4|17
1621600800000|2021-05-21 12:40:00|27859.9|27839.9|27859.9|27839.9|27859.9|27839.9|27859.9|27839.9|1
1621601100000|2021-05-21 12:45:00|27857.9|27837.9|27854.4|27834.4|27857.9|27837.9|27854.4|27834.4|4
1621601400000|2021-05-21 12:50:00|27854.3|27834.3|27854.7|27834.7|27862.7|27835.2|27854.3|27827.7|7
1621601700000|2021-05-21 12:55:00|27852.9|27832.9|27850|27815|27853.6|27832.9|27848.9|27815|17
1621602000000|2021-05-21 13:00:00|27849.9|27814.9|27846.5|27811.5|27850|27815|27843.5|27808.5|19
1621602300000|2021-05-21 13:05:00|27847|27812|27847.1|27812.1|27848.3|27823.1|27840.5|27811.5|17
1621602600000|2021-05-21 13:10:00|27847.4|27812.4|27854.1|27819.1|27854.1|27822.8|27839.1|27812.4|16
1621602900000|2021-05-21 13:15:00|27853.6|27818.6|27854.1|27819.1|27854.1|27819.1|27853.6|27818.6|2
1621603200000|2021-05-21 13:20:00|27856.6|27821.6|27856.4|27821.4|27856.9|27828.6|27847.5|27821.4|6
1621603500000|2021-05-21 13:25:00|27856.1|27821.1|27862.6|27827.6|27863|27828|27856.1|27821.1|12
1621603800000|2021-05-21 13:30:00|27862.9|27827.9|27858.6|27838.6|27866.1|27838.6|27857.5|27827.9|7
1621604100000|2021-05-21 13:35:00|27866.4|27831.4|27856.1|27836.1|27866.4|27836.1|27856.1|27831.1|3
1621604400000|2021-05-21 13:40:00|27856.5|27836.5|27866.5|27831.5|27868|27839|27855.5|27831.5|8
1621604700000|2021-05-21 13:45:00|27865|27830|27866.5|27831.5|27868.5|27833.5|27864.9|27829.9|22
1621605000000|2021-05-21 13:50:00|27868|27833|27866.9|27831.9|27871.5|27846.1|27866.1|27831.4|11
1621605300000|2021-05-21 13:55:00|27867.1|27832.1|27857.5|27837.5|27867.1|27840|27857.5|27831.6|6
1621605600000|2021-05-21 14:00:00|27857.1|27837.1|27859.6|27839.6|27859.6|27839.6|27856|27836|8
1621605900000|2021-05-21 14:05:00|27859.9|27839.9|27865|27845|27865.5|27845.5|27859.9|27839.9|7
1621606200000|2021-05-21 14:10:00|27862.8|27842.8|27864.6|27844.6|27865.3|27845.3|27860|27840|14
1621606500000|2021-05-21 14:15:00|27865.1|27845.1|27865.4|27845.4|27865.5|27845.5|27865.1|27845.1|6
1621606800000|2021-05-21 14:20:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27865|27845|9
1621607100000|2021-05-21 14:25:00|27867.1|27847.1|27871|27851|27872.6|27852.6|27866.6|27846.6|20
1621607400000|2021-05-21 14:30:00|27871.5|27851.5|27870.8|27850.8|27871.9|27851.9|27870|27850|7
1621607700000|2021-05-21 14:35:00|27871|27851|27870.5|27850.5|27871|27851|27870.5|27850.5|2
1621608000000|2021-05-21 14:40:00|27870.3|27850.3|27878.9|27843.9|27880.4|27850.5|27870.3|27843.4|8
1621608900000|2021-05-21 14:55:00|27878.4|27843.4|27864.6|27844.6|27878.4|27846.4|27864.6|27842.4|9
1621609200000|2021-05-21 15:00:00|27872.4|27837.4|27872.1|27837.1|27872.8|27837.8|27871.9|27836.9|6
1621609500000|2021-05-21 15:05:00|27868.1|27848.1|27869.6|27849.6|27869.6|27849.6|27868.1|27848.1|8
1621609800000|2021-05-21 15:10:00|27870|27850|27870|27850|27870|27850|27870|27850|1
1621610100000|2021-05-21 15:15:00|27866.6|27846.6|27870.5|27850.5|27877.1|27857.1|27866.6|27846.6|14
1621610400000|2021-05-21 15:20:00|27870.3|27850.3|27870.5|27850.5|27870.6|27850.6|27867.1|27847.1|10
1621610700000|2021-05-21 15:25:00|27870.3|27850.3|27884.5|27849.5|27885.3|27856.5|27870.3|27842.5|27
1621611000000|2021-05-21 15:30:00|27883|27848|27872.5|27852.5|27883|27853|27872.5|27848|3
1621611600000|2021-05-21 15:40:00|27876.3|27856.3|27884.5|27849.5|27885.3|27860.5|27876.3|27849.5|13
1621611900000|2021-05-21 15:45:00|27884.8|27849.8|27886.5|27851.5|27886.5|27851.5|27884.8|27849.8|7
1621612200000|2021-05-21 15:50:00|27886.8|27851.8|27886.8|27851.8|27886.8|27851.8|27886.8|27851.8|1
1621612500000|2021-05-21 15:55:00|27885.8|27850.8|27882.5|27862.5|27896.3|27863|27882|27850.5|11
1621613100000|2021-05-21 16:05:00|27882.1|27862.1|27883.1|27863.1|27883.4|27863.4|27882.1|27862.1|8
1621613400000|2021-05-21 16:10:00|27883|27863|27890.1|27870.1|27890.4|27870.4|27883|27863|7
1621613700000|2021-05-21 16:15:00|27890.5|27870.5|27895.4|27860.4|27895.5|27870.5|27890.5|27859.6|8
1621614000000|2021-05-21 16:20:00|27891.6|27856.6|27892.6|27857.6|27892.6|27857.6|27891.6|27856.6|3
1621614300000|2021-05-21 16:25:00|27887.9|27867.9|27887.5|27867.5|27888|27868|27887.5|27867.5|3
1621614600000|2021-05-21 16:30:00|27895|27860|27882.4|27862.4|27895|27862.4|27881.9|27856.9|6
1621614900000|2021-05-21 16:35:00|27881.5|27861.5|27882.4|27862.4|27882.4|27862.4|27881.5|27861.5|2
1621615200000|2021-05-21 16:40:00|27877.5|27857.5|27885|27850|27885|27858|27877.5|27850|8
1621615800000|2021-05-21 16:50:00|27880.9|27860.9|27885.5|27865.5|27887.4|27867.4|27880.9|27860.9|14
1621616100000|2021-05-21 16:55:00|27882.6|27862.6|27899.6|27864.6|27903|27875.5|27882.1|27862.1|20
1621616400000|2021-05-21 17:00:00|27900.1|27865.1|27899.6|27864.6|27900.1|27865.1|27899.6|27864.6|2
1621616700000|2021-05-21 17:05:00|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|1
1621617000000|2021-05-21 17:10:00|27899.6|27864.6|27899.9|27864.9|27899.9|27864.9|27899.6|27864.6|2
1621617300000|2021-05-21 17:15:00|27900.1|27865.1|27900.1|27865.1|27900.1|27865.1|27900.1|27865.1|1
1621617600000|2021-05-21 17:20:00|27899.9|27864.9|27900.1|27865.1|27900.1|27865.1|27899.6|27864.6|4
1621617900000|2021-05-21 17:25:00|27899.9|27864.9|27897.6|27862.6|27899.9|27864.9|27897.6|27862.6|4
1621618200000|2021-05-21 17:30:00|27897.9|27862.9|27897.6|27862.6|27897.9|27862.9|27897.6|27862.6|2
1621618500000|2021-05-21 17:35:00|27889.9|27869.9|27889.9|27869.9|27890.1|27870.1|27889.9|27869.9|5
1621619100000|2021-05-21 17:45:00|27890.1|27870.1|27890.1|27870.1|27890.4|27870.4|27890.1|27870.1|3
1621619400000|2021-05-21 17:50:00|27891.6|27871.6|27887.4|27867.4|27892.4|27872.4|27887.4|27867.4|5
1621619700000|2021-05-21 17:55:00|27887.5|27867.5|27887.1|27867.1|27887.5|27867.5|27886|27866|8
1621620000000|2021-05-21 18:00:00|27886.9|27866.9|27887.4|27867.4|27887.4|27867.4|27886.5|27866.5|5
1621620300000|2021-05-21 18:05:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27886.9|27866.9|3
1621620600000|2021-05-21 18:10:00|27886.9|27866.9|27887.4|27867.4|27887.4|27867.4|27886.9|27866.9|2
1621621200000|2021-05-21 18:20:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1621621500000|2021-05-21 18:25:00|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|1
1621622100000|2021-05-21 18:35:00|27877.5|27857.5|27887.3|27852.3|27887.5|27860.5|27875|27850|10
1621622700000|2021-05-21 18:45:00|27887.8|27852.8|27887.8|27852.8|27887.8|27852.8|27887.8|27852.8|1
1621623600000|2021-05-21 19:00:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1621624200000|2021-05-21 19:10:00|27885.5|27850.5|27885|27850|27885.5|27850.5|27885|27850|2
1621625400000|2021-05-21 19:30:00|27887.5|27867.5|27888|27853|27889.5|27867.5|27887|27852|7
1621625700000|2021-05-21 19:35:00|27893|27858|27885.8|27850.8|27893.5|27858.5|27885.5|27850.5|11
1621626000000|2021-05-21 19:40:00|27885.3|27850.3|27885.3|27850.3|27885.3|27850.3|27885.3|27850.3|1
1621626300000|2021-05-21 19:45:00|27885|27850|27882.5|27862.5|27885|27863|27882.5|27850|7
1621819800000|2021-05-24 01:30:00|27877.4|27857.4|27882.4|27862.4|27888.3|27862.4|27875.2|27847.3|24
1621820100000|2021-05-24 01:35:00|27878.4|27858.4|27877.7|27842.7|27888.5|27859.4|27869.1|27841.3|40
1621820400000|2021-05-24 01:40:00|27878|27843|27878|27843|27884.6|27856.8|27871.7|27842.7|46
1621820700000|2021-05-24 01:45:00|27878.2|27843.2|27876|27841|27878.2|27843.2|27874.2|27839.2|18
1621821000000|2021-05-24 01:50:00|27875.2|27840.2|27859.5|27839.5|27875.2|27846.2|27857.1|27830.2|25
1621821300000|2021-05-24 01:55:00|27859.6|27839.6|27866|27846|27886|27858.7|27859.6|27839|85
1621821600000|2021-05-24 02:00:00|27864|27844|27858.3|27838.3|27864|27844|27857|27837|23
1621821900000|2021-05-24 02:05:00|27858|27838|27852.4|27832.4|27858|27838|27847.5|27819.5|77
1621822200000|2021-05-24 02:10:00|27852.5|27832.5|27853.4|27833.4|27863.5|27837.7|27848.3|27825|54
1621822500000|2021-05-24 02:15:00|27853.3|27833.3|27859|27839|27865|27840|27853.3|27828.3|42
1621822800000|2021-05-24 02:20:00|27862.5|27842.5|27873.3|27853.3|27874.3|27854.3|27860|27840|41
1621823100000|2021-05-24 02:25:00|27873.5|27853.5|27872.4|27852.4|27879|27853.5|27868.3|27843|39
1621823400000|2021-05-24 02:30:00|27872.5|27852.5|27867|27847|27877|27852.5|27867|27842|22
1621823700000|2021-05-24 02:35:00|27867.5|27847.5|27872|27837|27873.5|27849.4|27861.8|27837|42
1621824000000|2021-05-24 02:40:00|27871.5|27836.5|27866|27846|27871.5|27848.5|27865|27836.5|13
1621824300000|2021-05-24 02:45:00|27873|27838|27873|27853|27874.5|27854.5|27867|27837.5|16
1621824600000|2021-05-24 02:50:00|27873.5|27853.5|27878|27858|27878.5|27858.5|27873.5|27853.5|8
1621824900000|2021-05-24 02:55:00|27878.5|27858.5|27881.5|27846.5|27883|27858.5|27873|27846.5|23
1621825200000|2021-05-24 03:00:00|27875.5|27855.5|27871.5|27836.5|27883.5|27857.5|27869.5|27836.5|17
1621825500000|2021-05-24 03:05:00|27864.5|27844.5|27869.8|27849.8|27871.8|27851.8|27860.6|27840.6|46
1621825800000|2021-05-24 03:10:00|27868|27848|27872.3|27852.3|27872.5|27852.5|27866.6|27846.6|19
1621826100000|2021-05-24 03:15:00|27872.5|27852.5|27872.3|27852.3|27872.5|27852.5|27872.3|27852.3|2
1621826400000|2021-05-24 03:20:00|27871|27851|27871.9|27851.9|27872.5|27852.5|27869.5|27849.5|12
1621826700000|2021-05-24 03:25:00|27871.7|27851.7|27871.7|27851.7|27871.9|27851.9|27870.9|27850.9|5
1621827000000|2021-05-24 03:30:00|27872|27852|27871.5|27851.5|27872|27852|27869.5|27849.5|14
1621827300000|2021-05-24 03:35:00|27872|27852|27867.5|27847.5|27872|27852|27867.4|27847.4|14
1621827600000|2021-05-24 03:40:00|27868|27848|27868|27848|27868.3|27848.3|27868|27848|5
1621827900000|2021-05-24 03:45:00|27866.5|27846.5|27869|27849|27870|27850|27866.5|27846.5|6
1621828200000|2021-05-24 03:50:00|27869.5|27849.5|27869|27849|27869.5|27849.5|27869|27849|2
1621828500000|2021-05-24 03:55:00|27866.5|27846.5|27867|27847|27867.5|27847.5|27866.5|27846.5|6
1621829100000|2021-05-24 04:05:00|27866.5|27846.5|27867|27847|27867|27847|27866.5|27846.5|2
1621829400000|2021-05-24 04:10:00|27866.8|27846.8|27867|27847|27867|27847|27866.8|27846.8|2
1621829700000|2021-05-24 04:15:00|27866.8|27846.8|27867|27847|27867|27847|27866.8|27846.8|2
1621830600000|2021-05-24 04:30:00|27867.3|27847.3|27867.5|27847.5|27867.5|27847.5|27867.3|27847.3|2
1621830900000|2021-05-24 04:35:00|27867.3|27847.3|27872|27852|27872|27852|27867.3|27847.3|8
1621831200000|2021-05-24 04:40:00|27873.5|27853.5|27875.5|27855.5|27876.5|27856.5|27873.5|27853.5|10
1621831500000|2021-05-24 04:45:00|27876.4|27856.4|27874.8|27854.8|27876.4|27856.4|27874.8|27854.8|8
1621831800000|2021-05-24 04:50:00|27874.5|27854.5|27870|27850|27874.5|27854.5|27869.5|27849.5|6
1621832100000|2021-05-24 04:55:00|27870.3|27850.3|27872.4|27852.4|27872.4|27852.4|27869.3|27849.3|6
1621832400000|2021-05-24 05:00:00|27871.5|27851.5|27872|27852|27872|27852|27869.5|27849.5|8
1621832700000|2021-05-24 05:05:00|27871.8|27851.8|27861.8|27841.8|27871.8|27851.8|27859.5|27839.5|23
1621833000000|2021-05-24 05:10:00|27862|27842|27867.5|27847.5|27867.5|27847.5|27862|27842|8
1621833300000|2021-05-24 05:15:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1621833600000|2021-05-24 05:20:00|27866.5|27846.5|27867|27847|27867.5|27847.5|27866.5|27846.5|3
1621833900000|2021-05-24 05:25:00|27866.5|27846.5|27863.3|27843.3|27866.5|27846.5|27862.3|27842.3|8
1621834200000|2021-05-24 05:30:00|27863.8|27843.8|27866.7|27846.7|27866.8|27846.8|27863.8|27843.8|6
1621834500000|2021-05-24 05:35:00|27862.3|27842.3|27863.3|27843.3|27863.5|27843.5|27861.8|27841.8|7
1621834800000|2021-05-24 05:40:00|27867|27847|27870.5|27850.5|27871.5|27851.5|27867|27847|10
1621835100000|2021-05-24 05:45:00|27870.6|27850.6|27873.5|27853.5|27873.5|27853.5|27870.6|27850.6|11
1621835400000|2021-05-24 05:50:00|27874|27854|27879|27859|27880|27860|27874|27854|13
1621835700000|2021-05-24 05:55:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1621836000000|2021-05-24 06:00:00|27878|27858|27882.5|27862.5|27883|27863|27877.5|27857.5|11
1621836300000|2021-05-24 06:05:00|27882.9|27862.9|27883|27863|27886|27866|27882.8|27862.8|13
1621836600000|2021-05-24 06:10:00|27886.8|27866.8|27883|27863|27886.8|27866.8|27882|27862|10
1621836900000|2021-05-24 06:15:00|27882.7|27862.7|27884.3|27864.3|27884.3|27864.3|27882.7|27862.7|8
1621837200000|2021-05-24 06:20:00|27884|27864|27883|27863|27884.8|27864.8|27883|27863|10
1621837500000|2021-05-24 06:25:00|27883.4|27863.4|27883|27863|27886.5|27866.5|27882|27862|19
1621837800000|2021-05-24 06:30:00|27882|27862|27876|27856|27882|27862|27876|27856|6
1621838100000|2021-05-24 06:35:00|27876.5|27856.5|27872.5|27852.5|27877|27857|27870.3|27850.3|41
1621838400000|2021-05-24 06:40:00|27875.8|27855.8|27867.3|27847.3|27877.4|27857.4|27867|27847|20
1621838700000|2021-05-24 06:45:00|27867.1|27847.1|27871.2|27851.2|27871.3|27851.3|27867|27847|11
1621839000000|2021-05-24 06:50:00|27871|27851|27871|27851|27871.5|27851.5|27871|27851|3
1621839300000|2021-05-24 06:55:00|27870.5|27850.5|27869.5|27849.5|27871|27851|27867|27847|13
1621839600000|2021-05-24 07:00:00|27869|27849|27871|27851|27876.9|27851.2|27869|27841.4|17
1621839900000|2021-05-24 07:05:00|27870.1|27850.1|27871|27851|27871.2|27851.2|27870.1|27850.1|5
1621840200000|2021-05-24 07:10:00|27870.5|27850.5|27870.9|27850.9|27871|27851|27867|27847|11
1621840500000|2021-05-24 07:15:00|27870.5|27850.5|27867.5|27847.5|27870.5|27850.5|27867|27847|10
1621840800000|2021-05-24 07:20:00|27867|27847|27870|27850|27871.2|27851.2|27866.5|27846.5|14
1621841100000|2021-05-24 07:25:00|27869.5|27849.5|27869.2|27849.2|27871.2|27851.2|27869|27849|11
1621841400000|2021-05-24 07:30:00|27869|27849|27869|27849|27871.4|27851.4|27867.7|27847.7|14
1621841700000|2021-05-24 07:35:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869|27849|3
1621842000000|2021-05-24 07:40:00|27867.4|27847.4|27871|27851|27871|27851|27864|27844|33
1621842300000|2021-05-24 07:45:00|27870.7|27850.7|27868|27848|27870.7|27850.7|27866.5|27846.5|7
1621842900000|2021-05-24 07:55:00|27867|27847|27867|27847|27867|27847|27866.9|27846.9|3
1621843200000|2021-05-24 08:00:00|27862.2|27842.2|27866.1|27846.1|27866.1|27846.1|27862|27842|14
1621843500000|2021-05-24 08:05:00|27866.3|27846.3|27866.3|27846.3|27866.3|27846.3|27866.3|27846.3|1
1621843800000|2021-05-24 08:10:00|27864.1|27844.1|27861.8|27841.8|27871.1|27846.1|27861.8|27835.9|14
1621844100000|2021-05-24 08:15:00|27861.3|27841.3|27861.1|27841.1|27861.3|27841.3|27861.1|27841.1|2
1621844400000|2021-05-24 08:20:00|27861.6|27841.6|27861.8|27841.8|27861.8|27841.8|27861.1|27841.1|4
1621844700000|2021-05-24 08:25:00|27862.5|27842.5|27861.9|27841.9|27862.5|27842.5|27861.1|27841.1|8
1621845000000|2021-05-24 08:30:00|27860|27840|27862.9|27842.9|27862.9|27842.9|27859|27839|15
1621845300000|2021-05-24 08:35:00|27862.8|27842.8|27889|27854|27889|27863|27862.3|27842.3|36
1621845600000|2021-05-24 08:40:00|27886.5|27851.5|27866.6|27846.6|27886.6|27857.5|27866.6|27846.6|24
1621845900000|2021-05-24 08:45:00|27869.5|27849.5|27867.4|27847.4|27877|27851.6|27867.4|27842|12
1621846200000|2021-05-24 08:50:00|27867|27847|27867.1|27847.1|27867.4|27847.4|27863.9|27843.9|12
1621846500000|2021-05-24 08:55:00|27866.8|27846.8|27867.1|27847.1|27867.1|27847.1|27866.7|27846.7|5
1621846800000|2021-05-24 09:00:00|27867.4|27847.4|27881.7|27846.7|27881.7|27855.5|27867.1|27846.7|11
1621847100000|2021-05-24 09:05:00|27881.4|27846.4|27881.4|27846.4|27881.4|27846.4|27881.4|27846.4|1
1621847400000|2021-05-24 09:10:00|27881.2|27846.2|27882|27847|27882|27847|27880.9|27845.9|7
1621847700000|2021-05-24 09:15:00|27881.7|27846.7|27881.7|27846.7|27881.7|27846.7|27881.4|27846.4|3
1621848000000|2021-05-24 09:20:00|27881.4|27846.4|27867.6|27832.6|27881.4|27846.4|27862.4|27830.6|23
1621848300000|2021-05-24 09:25:00|27867.7|27832.7|27867.4|27847.4|27877.6|27848|27862.2|27832.7|11
1621848600000|2021-05-24 09:30:00|27871.9|27851.9|27872.5|27852.5|27872.8|27852.8|27871.9|27851.9|6
1621848900000|2021-05-24 09:35:00|27873.6|27838.6|27867.4|27847.4|27873.6|27847.4|27862.5|27835.1|12
1621849200000|2021-05-24 09:40:00|27868.4|27848.4|27872.4|27852.4|27876|27856|27868.4|27848.4|23
1621849800000|2021-05-24 09:50:00|27871.9|27851.9|27872.4|27852.4|27872.4|27852.4|27871.6|27851.6|7
1621850100000|2021-05-24 09:55:00|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|1
1621850400000|2021-05-24 10:00:00|27872.3|27852.3|27877.7|27842.7|27878.4|27853.2|27872.1|27842.4|16
1621850700000|2021-05-24 10:05:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1621851000000|2021-05-24 10:10:00|27877.7|27842.7|27878|27843|27878|27847.9|27867.9|27842.7|6
1621851300000|2021-05-24 10:15:00|27878.4|27843.4|27877.7|27842.7|27878.7|27843.7|27877.7|27842.7|5
1621851600000|2021-05-24 10:20:00|27878|27843|27867.9|27847.9|27878|27848|27867.9|27842.7|4
1621851900000|2021-05-24 10:25:00|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|1
1621852200000|2021-05-24 10:30:00|27867.4|27847.4|27878|27843|27878.3|27851.7|27867.4|27842.2|15
1621852500000|2021-05-24 10:35:00|27878.4|27843.4|27867.9|27847.9|27878.4|27847.9|27867.9|27843|3
1621853100000|2021-05-24 10:45:00|27867.1|27847.1|27867.9|27847.9|27867.9|27847.9|27867.1|27847.1|2
1621854000000|2021-05-24 11:00:00|27868|27848|27867.4|27847.4|27878.4|27850.9|27867.4|27843|16
1621855200000|2021-05-24 11:20:00|27868.9|27848.9|27870.9|27850.9|27873|27853|27867.4|27847.4|18
1621855500000|2021-05-24 11:25:00|27870.8|27850.8|27878|27843|27878|27852.9|27870.8|27843|9
1621856100000|2021-05-24 11:35:00|27868.2|27848.2|27875|27840|27877|27848.2|27863|27840|12
1621857000000|2021-05-24 11:50:00|27876.4|27841.4|27876.4|27841.4|27877.5|27853|27871.4|27841.4|5
1621857300000|2021-05-24 11:55:00|27877.1|27842.1|27871.4|27851.4|27878.5|27853|27871.3|27842.1|5
1621857600000|2021-05-24 12:00:00|27877.1|27842.1|27878.9|27843.9|27878.9|27843.9|27877.1|27842.1|2
1621857900000|2021-05-24 12:05:00|27868.9|27848.9|27871.4|27851.4|27878.9|27851.4|27868|27843.9|14
1621858200000|2021-05-24 12:10:00|27868|27848|27870|27850|27878.9|27851.4|27863|27843|26
1621858500000|2021-05-24 12:15:00|27872|27852|27877|27842|27877|27853.8|27869.9|27842|6
1621858800000|2021-05-24 12:20:00|27877.4|27842.4|27877.4|27842.4|27877.4|27842.4|27877.4|27842.4|1
1621860300000|2021-05-24 12:45:00|27877.7|27842.7|27870.2|27850.2|27877.7|27852.4|27870.2|27842.4|5
1621860600000|2021-05-24 12:50:00|27870|27850|27868.6|27848.6|27870|27850|27868.6|27848.6|2
1621861200000|2021-05-24 13:00:00|27868.4|27848.4|27868.5|27848.5|27868.5|27848.5|27867.9|27847.9|4
1621861500000|2021-05-24 13:05:00|27869.5|27849.5|27872.5|27852.5|27873|27853|27869.5|27849.5|7
1621861800000|2021-05-24 13:10:00|27875.3|27855.3|27872.8|27852.8|27875.3|27855.3|27872.8|27852.8|6
1621862100000|2021-05-24 13:15:00|27873.7|27853.7|27872.5|27852.5|27873.7|27853.7|27872.5|27852.5|2
1621862400000|2021-05-24 13:20:00|27876.4|27856.4|27876.4|27856.4|27880|27860|27876.4|27856.4|5
1621862700000|2021-05-24 13:25:00|27875.9|27855.9|27871|27851|27875.9|27855.9|27871|27851|12
1621863000000|2021-05-24 13:30:00|27878.8|27843.8|27867.5|27847.5|27878.8|27847.5|27867.5|27843.5|3
1621863300000|2021-05-24 13:35:00|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|27868.5|27848.5|3
1621863600000|2021-05-24 13:40:00|27868.4|27848.4|27857.5|27837.5|27873|27848.4|27857.5|27835|20
1621863900000|2021-05-24 13:45:00|27858|27838|27867|27832|27867.5|27838|27850.3|27822.3|20
1621864200000|2021-05-24 13:50:00|27866.5|27831.5|27859.5|27824.5|27866.5|27836.9|27856.5|27824.5|6
1621864500000|2021-05-24 13:55:00|27860|27825|27857.3|27822.3|27860|27825|27856.1|27821.1|10
1621864800000|2021-05-24 14:00:00|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|27856|27821|3
1621865100000|2021-05-24 14:05:00|27847.8|27827.8|27849.7|27829.7|27853.5|27833.5|27847|27827|20
1621865400000|2021-05-24 14:10:00|27850.2|27830.2|27849.7|27829.7|27850.2|27830.2|27849.7|27829.7|2
1621865700000|2021-05-24 14:15:00|27849.4|27829.4|27847.5|27827.5|27849.4|27829.4|27847.4|27827.4|7
1621866000000|2021-05-24 14:20:00|27847.9|27827.9|27857.5|27822.5|27857.8|27832.5|27847.5|27822.5|12
1621866300000|2021-05-24 14:25:00|27857.8|27822.8|27856.8|27821.8|27857.8|27822.8|27856.8|27821.8|5
1621866600000|2021-05-24 14:30:00|27849.8|27829.8|27856|27821|27857|27830.3|27842.5|27820|18
1621866900000|2021-05-24 14:35:00|27857.5|27822.5|27863|27828|27865|27833.8|27851.8|27822.5|15
1621867200000|2021-05-24 14:40:00|27862.5|27827.5|27857.5|27837.5|27863.3|27837.5|27852.5|27827|14
1621867500000|2021-05-24 14:45:00|27854.8|27834.8|27852.9|27832.9|27854.8|27834.8|27852.8|27832.8|3
1621867800000|2021-05-24 14:50:00|27852.8|27832.8|27857|27822|27859.5|27832.9|27852.8|27821|10
1621868400000|2021-05-24 15:00:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1621868700000|2021-05-24 15:05:00|27856.3|27836.3|27863.8|27828.8|27866|27837.5|27856.3|27828.8|6
1621869000000|2021-05-24 15:10:00|27863.5|27828.5|27863.8|27828.8|27863.8|27828.8|27863.5|27828.5|2
1621869300000|2021-05-24 15:15:00|27864.3|27829.3|27864.3|27829.3|27866.5|27831.5|27863.8|27828.8|10
1621869900000|2021-05-24 15:25:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1621870200000|2021-05-24 15:30:00|27861.3|27841.3|27871.8|27836.8|27871.8|27841.8|27861|27835.8|7
1621870500000|2021-05-24 15:35:00|27871.3|27836.3|27871.8|27836.8|27871.8|27836.8|27871.3|27836.3|3
1621870800000|2021-05-24 15:40:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1621871700000|2021-05-24 15:55:00|27873|27838|27866.4|27846.4|27873|27846.4|27865.9|27836.6|4
1621872000000|2021-05-24 16:00:00|27858.1|27838.1|27857.9|27837.9|27858.3|27838.3|27854|27834|14
1621873200000|2021-05-24 16:20:00|27856.4|27836.4|27856.4|27836.4|27856.4|27836.4|27856.4|27836.4|1
1621873800000|2021-05-24 16:30:00|27856.1|27836.1|27855|27835|27856.6|27836.6|27855|27835|3
1621874100000|2021-05-24 16:35:00|27856|27836|27852.9|27832.9|27856|27836|27852.9|27832.9|3
1621874700000|2021-05-24 16:45:00|27854.9|27834.9|27853.1|27833.1|27854.9|27834.9|27852.6|27832.6|3
1621875000000|2021-05-24 16:50:00|27855.5|27820.5|27855.1|27820.1|27855.5|27820.5|27852.6|27817.6|10
1621875300000|2021-05-24 16:55:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1621875600000|2021-05-24 17:00:00|27854.9|27819.9|27857.5|27822.5|27857.5|27822.5|27854.9|27819.9|5
1621875900000|2021-05-24 17:05:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|1
1621876800000|2021-05-24 17:20:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1621877400000|2021-05-24 17:30:00|27851.6|27831.6|27852.1|27832.1|27852.1|27832.1|27851.6|27831.6|2
1621877700000|2021-05-24 17:35:00|27847.2|27827.2|27857.6|27822.6|27857.6|27827.2|27847.2|27820.6|3
1621878000000|2021-05-24 17:40:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27857.6|27822.6|3
1621878300000|2021-05-24 17:45:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|1
1621879200000|2021-05-24 18:00:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|1
1621879500000|2021-05-24 18:05:00|27857.6|27822.6|27857.5|27822.5|27858.1|27823.1|27857.5|27822.5|3
1621880400000|2021-05-24 18:20:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1621880700000|2021-05-24 18:25:00|27852.4|27832.4|27855.5|27835.5|27855.5|27835.5|27852.4|27832.4|3
1621881300000|2021-05-24 18:35:00|27853.5|27833.5|27852.4|27832.4|27853.5|27833.5|27852.1|27832.1|3
1621881600000|2021-05-24 18:40:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621881900000|2021-05-24 18:45:00|27840.5|27820.5|27853|27818|27853.1|27824.6|27837.1|27813|13
1621882200000|2021-05-24 18:50:00|27848.3|27813.3|27848|27813|27848.3|27813.3|27848|27813|2
1621882500000|2021-05-24 18:55:00|27843.9|27823.9|27853|27818|27853|27823.9|27843.9|27816.9|3
1621882800000|2021-05-24 19:00:00|27853.1|27818.1|27852.5|27817.5|27853.1|27818.1|27852.5|27817.5|3
1621883100000|2021-05-24 19:05:00|27855.5|27820.5|27853|27818|27855.5|27820.5|27853|27818|3
1621883700000|2021-05-24 19:15:00|27844|27824|27845|27825|27845|27825|27844|27824|2
1621884600000|2021-05-24 19:30:00|27847|27812|27848|27828|27855.5|27828|27845|27810|11
1621884900000|2021-05-24 19:35:00|27848.2|27828.2|27848|27828|27848.2|27828.2|27848|27828|2
1621885200000|2021-05-24 19:40:00|27846.3|27811.3|27848|27828|27855|27828|27846.3|27811.3|3
1621885800000|2021-05-24 19:50:00|27848.3|27828.3|27847.8|27827.8|27848.3|27828.3|27847.8|27827.8|2
1621886100000|2021-05-24 19:55:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621906200000|2021-05-25 01:30:00|27813.5|27778.5|27810.5|27775.5|27814.3|27794|27796.5|27775|70
1621906500000|2021-05-25 01:35:00|27799.5|27779.5|27802.5|27782.5|27812.3|27782.5|27793|27773|39
1621906800000|2021-05-25 01:40:00|27803|27783|27802.5|27782.5|27808.5|27788.5|27802.4|27782.4|32
1621907100000|2021-05-25 01:45:00|27803|27783|27798|27778|27808.5|27788.5|27797.8|27777.8|26
1621907400000|2021-05-25 01:50:00|27797.2|27777.2|27802|27782|27802|27782|27795.5|27775.5|10
1621907700000|2021-05-25 01:55:00|27802.5|27782.5|27807.7|27787.7|27809.9|27789.9|27802.5|27782.5|32
1621908000000|2021-05-25 02:00:00|27807.5|27787.5|27806|27786|27807.5|27787.5|27805.9|27785.9|5
1621908300000|2021-05-25 02:05:00|27805.9|27785.9|27806.5|27786.5|27806.5|27786.5|27805.9|27785.9|3
1621908600000|2021-05-25 02:10:00|27806|27786|27796.5|27776.5|27807|27786|27796.5|27770.8|19
1621908900000|2021-05-25 02:15:00|27797|27777|27790|27770|27797|27777|27790|27770|17
1621909200000|2021-05-25 02:20:00|27789.5|27769.5|27786|27766|27800|27773.4|27786|27765|25
1621909500000|2021-05-25 02:25:00|27786.3|27766.3|27787.3|27767.3|27788.5|27768.5|27781.5|27761.5|66
1621909800000|2021-05-25 02:30:00|27787.5|27767.5|27813|27778|27815|27786|27787.5|27763|64
1621910100000|2021-05-25 02:35:00|27813.8|27778.8|27802.4|27782.4|27814.3|27784.1|27799.5|27778|24
1621910400000|2021-05-25 02:40:00|27802|27782|27797.5|27777.5|27805|27785|27797.4|27777.4|18
1621910700000|2021-05-25 02:45:00|27797|27777|27794|27774|27797.5|27777.5|27791.5|27771.5|25
1621911000000|2021-05-25 02:50:00|27793.5|27773.5|27795|27775|27795|27775|27793.5|27773.5|7
1621911300000|2021-05-25 02:55:00|27794.5|27774.5|27789|27769|27796|27774.5|27781.5|27760.5|56
1621911600000|2021-05-25 03:00:00|27788.5|27768.5|27801|27766|27801|27776.5|27785.5|27765.5|15
1621911900000|2021-05-25 03:05:00|27801.5|27766.5|27794.3|27774.3|27801.5|27774.5|27785.8|27763.5|26
1621912200000|2021-05-25 03:10:00|27794|27774|27802.3|27782.3|27803.5|27783.5|27794|27774|20
1621912500000|2021-05-25 03:15:00|27799.5|27779.5|27799.5|27779.5|27801.8|27781.8|27797|27777|25
1621912800000|2021-05-25 03:20:00|27800|27780|27797.3|27777.3|27811.8|27782.4|27796.8|27775.8|13
1621913100000|2021-05-25 03:25:00|27799.3|27779.3|27805|27785|27805.5|27785.5|27798.8|27778.8|13
1621913400000|2021-05-25 03:30:00|27805.3|27785.3|27797.5|27777.5|27805.3|27785.3|27797|27777|21
1621913700000|2021-05-25 03:35:00|27797|27777|27797|27777|27797|27777|27797|27777|1
1621914000000|2021-05-25 03:40:00|27796.5|27776.5|27797.5|27777.5|27798|27778|27796.4|27776.4|7
1621914300000|2021-05-25 03:45:00|27797|27777|27793.5|27773.5|27797.3|27777.3|27792.5|27772.5|10
1621914600000|2021-05-25 03:50:00|27792.5|27772.5|27792|27772|27792.5|27772.5|27792|27772|3
1621914900000|2021-05-25 03:55:00|27792.5|27772.5|27795.8|27775.8|27796|27776|27792.5|27772.5|8
1621915200000|2021-05-25 04:00:00|27796|27776|27791.5|27771.5|27796|27776|27790|27770|13
1621915500000|2021-05-25 04:05:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1621915800000|2021-05-25 04:10:00|27788|27768|27789.5|27769.5|27790|27770|27788|27768|6
1621916400000|2021-05-25 04:20:00|27788|27768|27787|27767|27788|27768|27786|27766|6
1621916700000|2021-05-25 04:25:00|27787.5|27767.5|27790.3|27770.3|27790.5|27770.5|27787|27767|19
1621917000000|2021-05-25 04:30:00|27798.3|27763.3|27790|27770|27798.3|27772.4|27790|27762.5|5
1621917300000|2021-05-25 04:35:00|27790.3|27770.3|27790|27770|27790.3|27770.3|27790|27770|2
1621917600000|2021-05-25 04:40:00|27790.3|27770.3|27790.8|27770.8|27790.8|27770.8|27790.3|27770.3|3
1621917900000|2021-05-25 04:45:00|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|1
1621918200000|2021-05-25 04:50:00|27790.3|27770.3|27797.8|27762.8|27797.8|27772|27788|27762.3|9
1621918500000|2021-05-25 04:55:00|27788.3|27768.3|27792.5|27772.5|27793|27773|27788|27768|9
1621918800000|2021-05-25 05:00:00|27793|27773|27791.4|27771.4|27793|27773|27791.4|27771.4|7
1621919100000|2021-05-25 05:05:00|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|27790.9|27770.9|7
1621919400000|2021-05-25 05:10:00|27791.3|27771.3|27789.5|27769.5|27791.3|27771.3|27789.5|27769.5|4
1621919700000|2021-05-25 05:15:00|27789|27769|27789|27769|27789|27769|27789|27769|1
1621920000000|2021-05-25 05:20:00|27789.5|27769.5|27791.8|27771.8|27797|27771.8|27789.5|27761.5|8
1621920300000|2021-05-25 05:25:00|27792|27772|27791.8|27771.8|27792|27772|27790|27770|7
1621920900000|2021-05-25 05:35:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1621921200000|2021-05-25 05:40:00|27792.3|27772.3|27798|27778|27799.3|27779.3|27792.3|27772.3|17
1621921500000|2021-05-25 05:45:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1621921800000|2021-05-25 05:50:00|27798|27778|27799|27779|27799.5|27779.5|27798|27778|4
1621922100000|2021-05-25 05:55:00|27799.3|27779.3|27802.5|27782.5|27803|27783|27798.5|27778.5|14
1621922400000|2021-05-25 06:00:00|27801.9|27781.9|27802.3|27782.3|27802.5|27782.5|27798|27778|18
1621922700000|2021-05-25 06:05:00|27802.5|27782.5|27797.8|27777.8|27802.5|27782.5|27797.8|27777.8|13
1621923000000|2021-05-25 06:10:00|27797.5|27777.5|27795.5|27775.5|27807|27780|27795.5|27771|41
1621923300000|2021-05-25 06:15:00|27796|27776|27798|27763|27798.3|27776.5|27787.5|27762|22
1621923600000|2021-05-25 06:20:00|27797.8|27762.8|27783.3|27748.3|27798|27768.4|27774.2|27748.3|36
1621923900000|2021-05-25 06:25:00|27783.5|27748.5|27787.5|27767.5|27788.8|27767.5|27774.5|27747.4|42
1621924200000|2021-05-25 06:30:00|27786|27766|27782.5|27762.5|27797.5|27772.5|27782.5|27756.3|25
1621924500000|2021-05-25 06:35:00|27782.8|27762.8|27786.5|27766.5|27793.3|27767.5|27782.7|27758|20
1621924800000|2021-05-25 06:40:00|27783|27763|27781.7|27761.7|27792|27764|27781.5|27756.5|22
1621925100000|2021-05-25 06:45:00|27781.5|27761.5|27788.5|27753.5|27788.5|27761.5|27776.5|27752.7|12
1621925400000|2021-05-25 06:50:00|27789|27754|27782.5|27762.5|27789|27764.5|27782.5|27753.5|8
1621925700000|2021-05-25 06:55:00|27782.7|27762.7|27784.5|27764.5|27785.5|27765.5|27782.5|27762.5|9
1621926000000|2021-05-25 07:00:00|27783.5|27763.5|27785|27765|27793|27765|27782.1|27757.8|21
1621926300000|2021-05-25 07:05:00|27784.5|27764.5|27798.3|27763.3|27798.3|27773.8|27784.5|27757|42
1621926600000|2021-05-25 07:10:00|27797.5|27762.5|27792.5|27772.5|27798.5|27772.5|27787.8|27762.3|19
1621926900000|2021-05-25 07:15:00|27792|27772|27797.5|27777.5|27797.5|27777.5|27792|27772|22
1621927200000|2021-05-25 07:20:00|27793.1|27773.1|27787|27767|27793.5|27773.5|27786.8|27766.8|17
1621927500000|2021-05-25 07:25:00|27786.8|27766.8|27787|27767|27787|27767|27786.5|27766.5|5
1621927800000|2021-05-25 07:30:00|27786.5|27766.5|27787.8|27767.8|27789|27769|27786.5|27766.5|16
1621928100000|2021-05-25 07:35:00|27789|27769|27792.3|27772.3|27802|27775|27789|27764.5|24
1621928400000|2021-05-25 07:40:00|27796.5|27776.5|27796.5|27776.5|27801.5|27776.5|27791.5|27766|14
1621928700000|2021-05-25 07:45:00|27796.8|27776.8|27792|27772|27797|27777|27790|27770|15
1621929000000|2021-05-25 07:50:00|27792.5|27772.5|27792|27772|27793|27773|27788.5|27768.5|33
1621929300000|2021-05-25 07:55:00|27792.5|27772.5|27795.5|27775.5|27795.5|27775.5|27788.8|27768.8|25
1621929600000|2021-05-25 08:00:00|27796|27776|27796.1|27776.1|27796.8|27776.8|27795.8|27775.8|15
1621929900000|2021-05-25 08:05:00|27796.9|27776.9|27797.5|27777.5|27797.5|27777.5|27792.9|27772.9|37
1621930200000|2021-05-25 08:10:00|27797.4|27777.4|27808.9|27788.9|27816.7|27792.5|27797.4|27777.4|48
1621930500000|2021-05-25 08:15:00|27808.4|27788.4|27812.5|27792.5|27812.5|27792.5|27806.5|27786.5|19
1621930800000|2021-05-25 08:20:00|27812.9|27792.9|27807.4|27787.4|27813.4|27793.4|27806.9|27786.9|37
1621931100000|2021-05-25 08:25:00|27807.8|27787.8|27807|27787|27807.8|27787.8|27801.6|27781.6|26
1621931400000|2021-05-25 08:30:00|27807.2|27787.2|27816.7|27781.7|27816.7|27791.6|27806.9|27781.7|28
1621931700000|2021-05-25 08:35:00|27811.4|27791.4|27806.6|27786.6|27811.6|27791.6|27806.6|27786.6|10
1621932000000|2021-05-25 08:40:00|27806.4|27786.4|27807.5|27787.5|27807.5|27787.5|27806.4|27786.4|3
1621932300000|2021-05-25 08:45:00|27807|27787|27807.9|27787.9|27807.9|27787.9|27806.5|27786.5|10
1621932600000|2021-05-25 08:50:00|27811|27791|27809.6|27789.6|27812|27792|27808|27788|24
1621932900000|2021-05-25 08:55:00|27810.1|27790.1|27807.9|27787.9|27810.9|27790.9|27807.5|27787.5|8
1621933200000|2021-05-25 09:00:00|27808|27788|27807|27787|27808|27788|27807|27787|3
1621933500000|2021-05-25 09:05:00|27802.9|27782.9|27802.9|27782.9|27803.5|27783.5|27798.4|27778.4|13
1621934100000|2021-05-25 09:15:00|27802.5|27782.5|27807.9|27787.9|27807.9|27787.9|27802.5|27782.5|8
1621934400000|2021-05-25 09:20:00|27808.9|27788.9|27808.9|27788.9|27808.9|27788.9|27808.9|27788.9|1
1621934700000|2021-05-25 09:25:00|27810.1|27790.1|27810|27790|27810.1|27790.1|27809|27789|4
1621935000000|2021-05-25 09:30:00|27820|27785|27820|27785|27820|27785|27820|27785|1
1621935600000|2021-05-25 09:40:00|27819.5|27784.5|27820|27785|27820|27785|27819.5|27784.5|2
1621935900000|2021-05-25 09:45:00|27809.3|27789.3|27809|27789|27815.3|27789.3|27807|27779.5|9
1621936200000|2021-05-25 09:50:00|27809.7|27789.7|27805.8|27785.8|27815|27789.8|27804.1|27780|10
1621936500000|2021-05-25 09:55:00|27805.5|27785.5|27807.5|27787.5|27808.5|27788.5|27805.5|27785.5|5
1621937100000|2021-05-25 10:05:00|27807.8|27787.8|27808.3|27788.3|27808.3|27788.3|27807.8|27787.8|2
1621937700000|2021-05-25 10:15:00|27808|27788|27811.8|27791.8|27813.5|27793.5|27808|27788|14
1621938000000|2021-05-25 10:20:00|27812.3|27792.3|27811.8|27791.8|27812.3|27792.3|27811.8|27791.8|2
1621938300000|2021-05-25 10:25:00|27811.5|27791.5|27811.8|27791.8|27811.8|27791.8|27811.5|27791.5|2
1621938600000|2021-05-25 10:30:00|27811.3|27791.3|27811.5|27791.5|27812|27792|27810.8|27790.8|7
1621938900000|2021-05-25 10:35:00|27811.4|27791.4|27811.6|27791.6|27811.9|27791.9|27811.4|27791.4|3
1621939200000|2021-05-25 10:40:00|27809.2|27789.2|27811.6|27791.6|27812.1|27792.1|27809|27789|11
1621939500000|2021-05-25 10:45:00|27811.5|27791.5|27809.2|27789.2|27814|27794|27809|27789|9
1621939800000|2021-05-25 10:50:00|27812.5|27792.5|27808.5|27788.5|27812.5|27792.5|27808|27788|13
1621940100000|2021-05-25 10:55:00|27808|27788|27809|27789|27809|27789|27806.5|27786.5|11
1621940400000|2021-05-25 11:00:00|27809.5|27789.5|27810.5|27790.5|27810.5|27790.5|27809.5|27789.5|5
1621940700000|2021-05-25 11:05:00|27810|27790|27809|27789|27810|27790|27809|27789|3
1621941000000|2021-05-25 11:10:00|27808.5|27788.5|27809|27789|27809|27789|27808.5|27788.5|2
1621941300000|2021-05-25 11:15:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|1
1621941600000|2021-05-25 11:20:00|27810|27790|27810.5|27790.5|27810.5|27790.5|27810|27790|2
1621941900000|2021-05-25 11:25:00|27809|27789|27811|27791|27811.5|27791.5|27806.5|27786.5|9
1621942200000|2021-05-25 11:30:00|27807|27787|27809|27789|27809|27789|27807|27787|5
1621942800000|2021-05-25 11:40:00|27809.1|27789.1|27809.1|27789.1|27809.1|27789.1|27809.1|27789.1|1
1621943100000|2021-05-25 11:45:00|27809|27789|27809|27789|27809|27789|27809|27789|1
1621943700000|2021-05-25 11:55:00|27807.5|27787.5|27806|27786|27808.9|27788.9|27806|27786|15
1621944000000|2021-05-25 12:00:00|27805.5|27785.5|27807.9|27787.9|27807.9|27787.9|27805.5|27785.5|6
1621944300000|2021-05-25 12:05:00|27807.5|27787.5|27810.2|27775.2|27811|27787.5|27803|27775|11
1621944600000|2021-05-25 12:10:00|27808.4|27773.4|27808|27773|27808.4|27773.4|27807.6|27772.6|4
1621944900000|2021-05-25 12:15:00|27807.7|27772.7|27808|27773|27808|27773|27807.7|27772.7|2
1621945200000|2021-05-25 12:20:00|27802.5|27782.5|27801.2|27781.2|27802.5|27782.5|27801.2|27781.2|2
1621945500000|2021-05-25 12:25:00|27801.7|27781.7|27800.9|27780.9|27802.5|27782.5|27800.5|27780.5|6
1621945800000|2021-05-25 12:30:00|27800.7|27780.7|27813|27778|27813|27786|27800.7|27778|8
1621946100000|2021-05-25 12:35:00|27815.5|27780.5|27817.5|27782.5|27818|27792.5|27812.5|27780|6
1621946400000|2021-05-25 12:40:00|27818|27783|27818.4|27783.4|27818.4|27783.4|27818|27783|2
1621946700000|2021-05-25 12:45:00|27811.4|27791.4|27811.2|27791.2|27818.7|27793|27811.2|27783.2|6
1621947000000|2021-05-25 12:50:00|27811.4|27791.4|27818.7|27783.7|27818.7|27791.9|27811.4|27783.4|6
1621947300000|2021-05-25 12:55:00|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|1
1621947600000|2021-05-25 13:00:00|27817.9|27782.9|27817.9|27782.9|27818.1|27783.1|27817.5|27782.5|6
1621947900000|2021-05-25 13:05:00|27817.5|27782.5|27817.5|27782.5|27817.8|27782.8|27817.5|27782.5|3
1621948500000|2021-05-25 13:15:00|27808|27788|27807.5|27787.5|27808|27788|27807.5|27787.5|2
1621948800000|2021-05-25 13:20:00|27808|27788|27810.5|27790.5|27813.7|27793.7|27808|27788|14
1621949400000|2021-05-25 13:30:00|27811.8|27791.8|27811|27791|27812|27792|27810.3|27790.3|12
1621949700000|2021-05-25 13:35:00|27811.2|27791.2|27807.1|27787.1|27811.8|27791.8|27806.9|27786.9|37
1621950000000|2021-05-25 13:40:00|27806.5|27786.5|27806.8|27786.8|27806.9|27786.9|27806.4|27786.4|8
1621950300000|2021-05-25 13:45:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|3
1621950600000|2021-05-25 13:50:00|27806.7|27786.7|27808|27788|27808|27788|27806.7|27786.7|8
1621951200000|2021-05-25 14:00:00|27805|27785|27813|27793|27819.4|27794|27805|27781|17
1621951500000|2021-05-25 14:05:00|27811.7|27791.7|27821.9|27786.9|27821.9|27796.2|27811.4|27786.3|14
1621951800000|2021-05-25 14:10:00|27822.3|27787.3|27812.9|27792.9|27822.3|27793.4|27812.9|27787.3|3
1621952400000|2021-05-25 14:20:00|27816.8|27796.8|27817.5|27797.5|27818.6|27798.6|27816.8|27796.8|11
1621953000000|2021-05-25 14:30:00|27817.3|27797.3|27817.5|27797.5|27817.5|27797.5|27816.8|27796.8|5
1621953300000|2021-05-25 14:35:00|27818.2|27798.2|27817.5|27797.5|27818.2|27798.2|27817.5|27797.5|2
1621953600000|2021-05-25 14:40:00|27818.2|27798.2|27817.3|27797.3|27818.2|27798.2|27817.3|27797.3|3
1621953900000|2021-05-25 14:45:00|27817.5|27797.5|27817|27797|27817.5|27797.5|27817|27797|3
1621954200000|2021-05-25 14:50:00|27817.3|27797.3|27817.8|27797.8|27818.4|27798.4|27817.3|27797.3|9
1621954500000|2021-05-25 14:55:00|27817.5|27797.5|27817.5|27797.5|27817.8|27797.8|27817.5|27797.5|3
1621954800000|2021-05-25 15:00:00|27817.3|27797.3|27817.5|27797.5|27817.5|27797.5|27817.3|27797.3|2
1621955100000|2021-05-25 15:05:00|27818.2|27798.2|27817.5|27797.5|27818.2|27798.2|27817.5|27797.5|2
1621955400000|2021-05-25 15:10:00|27816.9|27796.9|27816.9|27796.9|27816.9|27796.9|27816.9|27796.9|1
1621955700000|2021-05-25 15:15:00|27818.1|27798.1|27820|27800|27820|27800|27817.8|27797.8|5
1621956000000|2021-05-25 15:20:00|27822.3|27802.3|27827.5|27807.5|27827.5|27807.5|27822.3|27802.3|8
1621956300000|2021-05-25 15:25:00|27828.5|27808.5|27836.8|27801.8|27841.3|27808.5|27828.5|27801.8|13
1621956600000|2021-05-25 15:30:00|27839.5|27804.5|27828.7|27808.7|27841|27808.7|27827.5|27801.5|11
1621956900000|2021-05-25 15:35:00|27827.7|27807.7|27826.3|27791.3|27827.7|27807.7|27816|27790.8|19
1621957200000|2021-05-25 15:40:00|27826.5|27791.5|27829.3|27794.3|27829.3|27801.3|27820.8|27791.5|8
1621957500000|2021-05-25 15:45:00|27828.8|27793.8|27834|27799|27839.8|27807.3|27822.5|27793.8|25
1621957800000|2021-05-25 15:50:00|27833.5|27798.5|27818|27798|27834.5|27799.5|27818|27798|17
1621958100000|2021-05-25 15:55:00|27819|27799|27818|27798|27819.2|27799.2|27818|27798|4
1621958400000|2021-05-25 16:00:00|27818.5|27798.5|27834.3|27799.3|27834.3|27802.5|27818.5|27794.3|10
1621958700000|2021-05-25 16:05:00|27833.8|27798.8|27833.8|27798.8|27833.8|27798.8|27833.8|27798.8|1
1621959000000|2021-05-25 16:10:00|27833.5|27798.5|27818|27798|27833.5|27801.8|27818|27798|4
1621959300000|2021-05-25 16:15:00|27818.1|27798.1|27818|27798|27818.1|27798.1|27818|27798|6
1621959600000|2021-05-25 16:20:00|27817.8|27797.8|27817.8|27797.8|27817.8|27797.8|27817.8|27797.8|1
1621960200000|2021-05-25 16:30:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1621960500000|2021-05-25 16:35:00|27818|27798|27817.5|27797.5|27820|27800|27817.5|27797.5|4
1621961100000|2021-05-25 16:45:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1621961400000|2021-05-25 16:50:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1621961700000|2021-05-25 16:55:00|27817.9|27797.9|27817.9|27797.9|27817.9|27797.9|27817.9|27797.9|1
1621962000000|2021-05-25 17:00:00|27817.7|27797.7|27818.4|27798.4|27820.5|27800.5|27817.7|27797.7|5
1621962900000|2021-05-25 17:15:00|27811.2|27791.2|27823.9|27788.9|27823.9|27793.2|27810.5|27788.2|9
1621963200000|2021-05-25 17:20:00|27813.9|27793.9|27824.7|27789.7|27824.7|27793.9|27813.2|27785.7|7
1621963500000|2021-05-25 17:25:00|27824.9|27789.9|27823.7|27788.7|27824.9|27789.9|27823.7|27788.7|4
1621963800000|2021-05-25 17:30:00|27823.4|27788.4|27823|27788|27823.4|27788.4|27823|27788|3
1621964100000|2021-05-25 17:35:00|27822.5|27787.5|27823.2|27788.2|27823.4|27788.4|27822.5|27787.5|6
1621964400000|2021-05-25 17:40:00|27823.4|27788.4|27818.5|27783.5|27823.4|27791.7|27810|27783|11
1621964700000|2021-05-25 17:45:00|27820.5|27785.5|27823.3|27788.3|27823.5|27788.5|27820.5|27785.5|3
1621965000000|2021-05-25 17:50:00|27823.5|27788.5|27823.5|27788.5|27823.5|27788.5|27823.3|27788.3|3
1621965900000|2021-05-25 18:05:00|27815|27795|27815.5|27795.5|27815.5|27795.5|27815|27795|2
1621966200000|2021-05-25 18:10:00|27811|27791|27810.5|27790.5|27811|27791|27810.5|27790.5|2
1621966500000|2021-05-25 18:15:00|27811.3|27791.3|27813|27793|27814|27794|27811.3|27791.3|7
1621967400000|2021-05-25 18:30:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810|27790|5
1621967700000|2021-05-25 18:35:00|27804.8|27784.8|27808|27773|27812.8|27784.8|27804.8|27770|11
1621968000000|2021-05-25 18:40:00|27809|27774|27809.5|27774.5|27812.5|27777.5|27809|27774|8
1621968300000|2021-05-25 18:45:00|27810|27775|27809.5|27774.5|27810|27775|27809.5|27774.5|2
1621969200000|2021-05-25 19:00:00|27810|27775|27813|27778|27813|27778|27810|27775|6
1621969500000|2021-05-25 19:05:00|27812.5|27792.5|27812.5|27792.5|27813|27793|27812.5|27792.5|6
1621969800000|2021-05-25 19:10:00|27818|27798|27823|27788|27823|27798.3|27815|27788|8
1621971000000|2021-05-25 19:30:00|27825.5|27790.5|27825|27790|27825.5|27790.5|27825|27790|2
1621971300000|2021-05-25 19:35:00|27832.5|27797.5|27828|27808|27845|27810|27828|27797.5|17
1621971600000|2021-05-25 19:40:00|27827.4|27807.4|27828|27808|27828|27808|27827.4|27807.4|2
1621992600000|2021-05-26 01:30:00|27767|27747|27783.5|27748.5|27783.5|27751.3|27766.5|27737.3|27
1621992900000|2021-05-26 01:35:00|27783.3|27748.3|27766.8|27746.8|27783.5|27753.5|27766.3|27745|33
1621993200000|2021-05-26 01:40:00|27767|27747|27776.5|27756.5|27777|27757|27766.8|27746.8|23
1621993500000|2021-05-26 01:45:00|27777|27757|27781.3|27761.3|27783.3|27763.3|27777|27757|10
1621993800000|2021-05-26 01:50:00|27781.5|27761.5|27772|27752|27788.3|27762.5|27770|27742.8|26
1621994100000|2021-05-26 01:55:00|27772.4|27752.4|27777.4|27757.4|27788.3|27762.5|27772.4|27752.4|25
1621994400000|2021-05-26 02:00:00|27773.8|27753.8|27780|27760|27780.5|27760.5|27772.5|27752.5|28
1621994700000|2021-05-26 02:05:00|27782|27762|27772.5|27752.5|27783.3|27762|27772.4|27748.3|36
1621995000000|2021-05-26 02:10:00|27772|27752|27759.5|27739.5|27772|27752|27759.5|27739.5|22
1621995300000|2021-05-26 02:15:00|27761|27741|27760|27740|27764.5|27744.5|27757.3|27737.3|41
1621995600000|2021-05-26 02:20:00|27760.5|27740.5|27762.4|27742.4|27763|27743|27757.4|27737.4|17
1621995900000|2021-05-26 02:25:00|27762.5|27742.5|27757.5|27737.5|27777.8|27750.5|27757.5|27737.5|26
1621996200000|2021-05-26 02:30:00|27763|27728|27757.4|27737.4|27763|27738.4|27748|27728|49
1621996500000|2021-05-26 02:35:00|27758|27738|27758.3|27738.3|27758.4|27738.4|27757.4|27737.4|10
1621996800000|2021-05-26 02:40:00|27760.8|27740.8|27757.4|27737.4|27762.8|27742.8|27754.3|27734.3|41
1621997100000|2021-05-26 02:45:00|27753.5|27733.5|27752.5|27732.5|27757.5|27737.5|27749.8|27729.8|45
1621997400000|2021-05-26 02:50:00|27753|27733|27750|27730|27755|27735|27743.5|27723.5|71
1621997700000|2021-05-26 02:55:00|27751|27731|27752.5|27732.5|27754.5|27734.5|27748.5|27728.5|42
1621998000000|2021-05-26 03:00:00|27750.5|27730.5|27750|27715|27752.8|27730.5|27740|27707.3|22
1621998300000|2021-05-26 03:05:00|27742.4|27722.4|27746.5|27726.5|27750.5|27730.5|27742.4|27722.4|17
1621998600000|2021-05-26 03:10:00|27743.3|27723.3|27740.7|27720.7|27745.5|27725.5|27735.3|27709.5|28
1621998900000|2021-05-26 03:15:00|27741.4|27721.4|27738.5|27703.5|27745.5|27721.7|27729.5|27702.5|25
1621999200000|2021-05-26 03:20:00|27738|27703|27728.5|27708.5|27739.5|27713.8|27721.4|27697.8|40
1621999500000|2021-05-26 03:25:00|27729|27709|27729|27709|27732|27712|27727|27707|5
1621999800000|2021-05-26 03:30:00|27732.5|27697.5|27723.8|27703.8|27732.5|27703.8|27723.8|27696|6
1622000100000|2021-05-26 03:35:00|27724|27704|27708.4|27688.4|27726.3|27706.3|27701.3|27669.8|92
1622000400000|2021-05-26 03:40:00|27708|27688|27686|27651|27709.5|27689.5|27665.8|27630.8|90
1622000700000|2021-05-26 03:45:00|27684|27649|27703.8|27668.8|27710.3|27675.3|27681|27648.5|62
1622001000000|2021-05-26 03:50:00|27703.5|27668.5|27691.5|27656.5|27705.5|27677.1|27684|27656.5|33
1622001300000|2021-05-26 03:55:00|27692|27657|27688|27668|27697.8|27671.8|27682.3|27655.3|43
1622001600000|2021-05-26 04:00:00|27687.5|27667.5|27692.5|27672.5|27693|27673|27687.5|27667.5|10
1622001900000|2021-05-26 04:05:00|27692|27672|27695.5|27675.5|27699.5|27676.2|27692|27664.3|24
1622002200000|2021-05-26 04:10:00|27696|27676|27692.8|27672.8|27703|27676|27692.3|27668|13
1622002500000|2021-05-26 04:15:00|27690|27670|27695|27660|27695.5|27670|27687.5|27659.8|9
1622002800000|2021-05-26 04:20:00|27694.8|27659.8|27695.5|27660.5|27695.5|27660.5|27694.8|27659.8|3
1622003100000|2021-05-26 04:25:00|27695|27660|27694|27659|27695|27660|27694|27659|7
1622003400000|2021-05-26 04:30:00|27693.8|27658.8|27694.5|27659.5|27694.5|27659.5|27693.8|27658.8|4
1622003700000|2021-05-26 04:35:00|27682.4|27662.4|27685|27650|27685.5|27662.4|27674.8|27650|31
1622004000000|2021-05-26 04:40:00|27685.3|27650.3|27684.8|27649.8|27685.3|27650.3|27684.8|27649.8|4
1622004300000|2021-05-26 04:45:00|27685.3|27650.3|27686|27651|27686|27651|27685.3|27650.3|2
1622004600000|2021-05-26 04:50:00|27685.5|27650.5|27685.3|27650.3|27685.5|27650.5|27685.3|27650.3|2
1622004900000|2021-05-26 04:55:00|27685|27650|27685|27650|27685|27650|27685|27650|1
1622005200000|2021-05-26 05:00:00|27685.3|27650.3|27685.5|27650.5|27687|27652|27685.3|27650.3|6
1622005500000|2021-05-26 05:05:00|27685|27650|27687.3|27652.3|27687.3|27652.3|27682|27647|13
1622005800000|2021-05-26 05:10:00|27687|27652|27681.5|27646.5|27687|27659.3|27677|27646.5|9
1622006100000|2021-05-26 05:15:00|27679.3|27644.3|27675.8|27640.8|27679.3|27644.3|27672.8|27637.8|7
1622006400000|2021-05-26 05:20:00|27676.3|27641.3|27675.8|27655.8|27681.8|27656|27675.3|27641.3|10
1622006700000|2021-05-26 05:25:00|27677.3|27657.3|27691.5|27656.5|27695|27671.5|27677.3|27653.5|19
1622007000000|2021-05-26 05:30:00|27691|27656|27679.2|27659.2|27692|27662|27676.5|27649.7|33
1622007300000|2021-05-26 05:35:00|27679.4|27659.4|27692|27672|27698.5|27674|27679.4|27659.4|28
1622007600000|2021-05-26 05:40:00|27693.5|27673.5|27708.8|27673.8|27713.3|27678.3|27693|27672.5|29
1622007900000|2021-05-26 05:45:00|27710.8|27675.8|27716.3|27681.3|27745.1|27710.1|27707.1|27673.4|84
1622008200000|2021-05-26 05:50:00|27715.8|27680.8|27707.5|27672.5|27715.8|27687.4|27706|27672|16
1622008500000|2021-05-26 05:55:00|27708.5|27673.5|27706|27686|27713|27688.4|27704.3|27673|28
1622008800000|2021-05-26 06:00:00|27704.8|27684.8|27716.6|27696.6|27716.6|27696.6|27704.3|27684.3|36
1622009100000|2021-05-26 06:05:00|27716.1|27696.1|27733.8|27698.8|27741.8|27712.3|27711.1|27687|65
1622009400000|2021-05-26 06:10:00|27734|27699|27730.9|27710.9|27744|27718.8|27728.3|27698.8|59
1622009700000|2021-05-26 06:15:00|27731.3|27711.3|27732.8|27697.8|27733|27712|27727.3|27696.8|14
1622010000000|2021-05-26 06:20:00|27733|27698|27727.5|27707.5|27733.5|27707.7|27725.8|27698|13
1622010300000|2021-05-26 06:25:00|27724.8|27704.8|27722.5|27702.5|27728.2|27708.2|27717.5|27697.5|31
1622010600000|2021-05-26 06:30:00|27723|27703|27721.5|27701.5|27732|27705.5|27721|27696.5|19
1622010900000|2021-05-26 06:35:00|27721|27701|27714.5|27694.5|27723.2|27701|27712.5|27684|32
1622011200000|2021-05-26 06:40:00|27717.3|27697.3|27716|27696|27718.2|27698.2|27713|27693|19
1622011500000|2021-05-26 06:45:00|27717.5|27697.5|27712.1|27692.1|27731|27703|27706.9|27682.3|55
1622011800000|2021-05-26 06:50:00|27712.7|27692.7|27711.6|27691.6|27725.5|27697|27708.6|27686.7|36
1622012100000|2021-05-26 06:55:00|27710.5|27690.5|27717.7|27682.7|27717.7|27691.5|27707.5|27682.5|15
1622012400000|2021-05-26 07:00:00|27718|27683|27721.7|27686.7|27723|27695.3|27710.3|27683|36
1622012700000|2021-05-26 07:05:00|27721.5|27686.5|27718.7|27683.7|27721.5|27696.7|27706.2|27683.2|40
1622013000000|2021-05-26 07:10:00|27718.5|27683.5|27721.7|27701.7|27723.8|27701.8|27712.2|27681.2|48
1622013300000|2021-05-26 07:15:00|27720.2|27700.2|27721.2|27701.2|27728.5|27702.1|27714|27689.2|40
1622013600000|2021-05-26 07:20:00|27720.2|27700.2|27719.2|27699.2|27720.7|27700.7|27713|27693|33
1622013900000|2021-05-26 07:25:00|27720|27700|27717.3|27682.3|27720|27700|27704.8|27681.8|39
1622014200000|2021-05-26 07:30:00|27717.2|27682.2|27698|27678|27717.2|27691.1|27696|27669.2|37
1622014500000|2021-05-26 07:35:00|27706.3|27671.3|27702.8|27682.8|27713.2|27686.1|27700.7|27670.2|26
1622014800000|2021-05-26 07:40:00|27713|27678|27709.9|27689.9|27715.1|27689.9|27702.4|27677|43
1622015100000|2021-05-26 07:45:00|27710|27690|27715.1|27695.1|27722|27696|27709.6|27687|39
1622015400000|2021-05-26 07:50:00|27716|27696|27725.6|27690.6|27729.1|27696|27715.4|27690.6|18
1622015700000|2021-05-26 07:55:00|27725.8|27690.8|27730.8|27695.8|27731.6|27703.8|27718.7|27690.6|38
1622016000000|2021-05-26 08:00:00|27731|27696|27729.1|27709.1|27737.1|27710.5|27724.8|27695.7|23
1622016300000|2021-05-26 08:05:00|27729.5|27709.5|27725.3|27705.3|27734.2|27710.7|27725.1|27698.2|24
1622016600000|2021-05-26 08:10:00|27724.1|27704.1|27725.3|27705.3|27725.5|27705.5|27724.1|27704.1|10
1622016900000|2021-05-26 08:15:00|27724.1|27704.1|27732.6|27697.6|27736|27707.5|27723.1|27697.6|49
1622017200000|2021-05-26 08:20:00|27732|27697|27727.5|27707.5|27733.4|27708.9|27727.5|27697|16
1622017500000|2021-05-26 08:25:00|27728.4|27708.4|27727.5|27707.5|27729.2|27709.2|27727.5|27707.5|23
1622017800000|2021-05-26 08:30:00|27726.1|27706.1|27732.6|27697.6|27732.6|27706.1|27721.9|27695.9|14
1622018100000|2021-05-26 08:35:00|27731.6|27696.6|27728|27693|27731.6|27702.5|27722.5|27692.6|5
1622018400000|2021-05-26 08:40:00|27731.2|27696.2|27727.5|27707.5|27738.2|27710.5|27727.1|27696.2|19
1622018700000|2021-05-26 08:45:00|27728.9|27708.9|27722.5|27702.5|27742.4|27715.5|27721.9|27693|28
1622019300000|2021-05-26 08:55:00|27722.2|27702.2|27722.2|27702.2|27722.2|27702.2|27722.2|27702.2|1
1622019600000|2021-05-26 09:00:00|27722.5|27702.5|27733|27698|27734|27705.7|27722.5|27698|8
1622019900000|2021-05-26 09:05:00|27733.4|27698.4|27732.4|27697.4|27733.4|27707.5|27725.8|27697.4|9
1622020200000|2021-05-26 09:10:00|27733|27698|27733|27698|27733|27698|27733|27698|1
1622020500000|2021-05-26 09:15:00|27733.4|27698.4|27727.4|27707.4|27740.2|27710.5|27727.4|27698.4|14
1622020800000|2021-05-26 09:20:00|27727.9|27707.9|27738|27703|27739|27710.7|27727.9|27702.6|16
1622021100000|2021-05-26 09:25:00|27737.4|27702.4|27737.2|27702.2|27737.4|27702.4|27737.2|27702.2|2
1622021400000|2021-05-26 09:30:00|27737.4|27702.4|27738|27703|27738|27703|27737|27702|5
1622021700000|2021-05-26 09:35:00|27738.6|27703.6|27738.6|27703.6|27738.6|27703.6|27738.6|27703.6|1
1622022000000|2021-05-26 09:40:00|27739|27704|27738.6|27703.6|27739|27704|27738|27703|4
1622022300000|2021-05-26 09:45:00|27738|27703|27732.4|27712.4|27738|27714|27732.4|27703|6
1622022600000|2021-05-26 09:50:00|27733|27713|27732.4|27712.4|27733|27713|27732.4|27712.4|2
1622022900000|2021-05-26 09:55:00|27732|27712|27738|27703|27738|27712.4|27729.5|27701.4|18
1622023200000|2021-05-26 10:00:00|27737|27702|27738|27703|27738|27703|27736.4|27701.4|9
1622023500000|2021-05-26 10:05:00|27737|27702|27738|27703|27738|27708.9|27727.4|27701.4|11
1622023800000|2021-05-26 10:10:00|27737|27702|27727.4|27707.4|27737|27708|27727|27701.4|8
1622024100000|2021-05-26 10:15:00|27732.8|27697.8|27737|27702|27737|27707.4|27727|27696.4|14
1622024400000|2021-05-26 10:20:00|27737.6|27702.6|27737.1|27717.1|27738.3|27718.3|27732|27702.6|23
1622024700000|2021-05-26 10:25:00|27735.7|27715.7|27734.2|27714.2|27735.7|27715.7|27734.2|27714.2|4
1622025000000|2021-05-26 10:30:00|27734.7|27714.7|27732.1|27712.1|27734.7|27714.7|27732.1|27712.1|3
1622025300000|2021-05-26 10:35:00|27732|27712|27733.6|27713.6|27735|27715|27732|27712|7
1622025600000|2021-05-26 10:40:00|27733.2|27713.2|27732.1|27712.1|27733.2|27713.2|27732.1|27712.1|2
1622025900000|2021-05-26 10:45:00|27732.6|27712.6|27730.5|27710.5|27733.9|27713.9|27729.2|27709.2|13
1622026200000|2021-05-26 10:50:00|27730.9|27710.9|27719.6|27699.6|27732.1|27712.1|27719|27694.5|17
1622026500000|2021-05-26 10:55:00|27719.7|27699.7|27714.5|27679.5|27720|27700|27710.5|27679.5|28
1622026800000|2021-05-26 11:00:00|27705|27685|27715|27673|27726.7|27691.7|27697.3|27662.3|69
1622027100000|2021-05-26 11:05:00|27713|27678|27715|27672|27718.5|27683.5|27702.3|27667.3|99
1622027400000|2021-05-26 11:10:00|27712.5|27669.5|27696|27653|27712.5|27669.5|27692.6|27652|10
1622027700000|2021-05-26 11:15:00|27696.5|27653.5|27712.1|27677.1|27712.1|27677.1|27696.3|27653.5|17
1622028000000|2021-05-26 11:20:00|27712.2|27677.2|27712.2|27677.2|27712.2|27677.2|27712.2|27677.2|1
1622028300000|2021-05-26 11:25:00|27712.7|27677.7|27714.3|27679.3|27714.3|27679.3|27712.2|27677.2|8
1622028600000|2021-05-26 11:30:00|27716.3|27681.3|27717.3|27682.3|27717.3|27682.3|27716.3|27681.3|4
1622028900000|2021-05-26 11:35:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1622029200000|2021-05-26 11:40:00|27718|27683|27717.8|27682.8|27718|27683|27717.8|27682.8|2
1622029500000|2021-05-26 11:45:00|27718|27683|27716.5|27681.5|27718.5|27683.5|27715|27680|8
1622029800000|2021-05-26 11:50:00|27716|27681|27716.9|27681.9|27719|27684|27716|27681|6
1622030100000|2021-05-26 11:55:00|27719.2|27684.2|27719.2|27684.2|27721.7|27686.7|27719.2|27684.2|7
1622031000000|2021-05-26 12:10:00|27710.4|27675.4|27703.5|27683.5|27712.4|27684.9|27703.5|27672.6|12
1622031300000|2021-05-26 12:15:00|27704.4|27684.4|27707.4|27687.4|27714|27687.5|27702.4|27679|18
1622031900000|2021-05-26 12:25:00|27707.9|27687.9|27707.4|27687.4|27708.2|27688.2|27707.4|27687.4|4
1622032200000|2021-05-26 12:30:00|27703|27683|27702.4|27682.4|27703|27683|27702.4|27682.4|5
1622032500000|2021-05-26 12:35:00|27702.9|27682.9|27713|27678|27713|27685.9|27702.9|27678|9
1622032800000|2021-05-26 12:40:00|27713.4|27678.4|27709.9|27689.9|27713.7|27689.9|27707.2|27678.4|11
1622033100000|2021-05-26 12:45:00|27709.4|27689.4|27712.4|27692.4|27713.2|27693.2|27709.4|27689.4|10
1622033400000|2021-05-26 12:50:00|27712.7|27692.7|27712.7|27692.7|27722|27694.5|27712.7|27685.2|14
1622033700000|2021-05-26 12:55:00|27712.9|27692.9|27732.6|27697.6|27733|27698|27712.9|27688.9|27
1622034000000|2021-05-26 13:00:00|27732.5|27697.5|27729.8|27694.8|27732.5|27697.5|27724.5|27689.5|19
1622034300000|2021-05-26 13:05:00|27731.3|27696.3|27729.5|27694.5|27734.8|27699.8|27727.5|27692.5|128
1622034600000|2021-05-26 13:10:00|27729|27694|27723.5|27688.5|27733.5|27698.5|27723|27688|44
1622034900000|2021-05-26 13:15:00|27724.3|27689.3|27727.5|27692.5|27729.8|27694.8|27723.5|27688.5|19
1622035200000|2021-05-26 13:20:00|27727|27692|27727.5|27692.5|27727.5|27692.5|27727|27692|2
1622035500000|2021-05-26 13:25:00|27727|27692|27728.5|27693.5|27729|27694|27727|27692|10
1622035800000|2021-05-26 13:30:00|27724|27689|27726|27691|27728.5|27693.5|27723|27688|12
1622036100000|2021-05-26 13:35:00|27728.5|27693.5|27728.5|27693.5|27728.5|27693.5|27726|27691|12
1622036400000|2021-05-26 13:40:00|27717.5|27697.5|27717.1|27697.1|27717.5|27697.5|27717.1|27697.1|2
1622036700000|2021-05-26 13:45:00|27717.5|27697.5|27712.5|27692.5|27725.3|27698.8|27712.5|27688.5|5
1622037000000|2021-05-26 13:50:00|27707.5|27687.5|27718.5|27683.5|27718.5|27690.3|27707.3|27683.3|12
1622037300000|2021-05-26 13:55:00|27718|27683|27718.5|27683.5|27718.5|27683.5|27718|27683|2
1622037600000|2021-05-26 14:00:00|27719|27684|27712.5|27692.5|27719|27693.8|27712.5|27684|6
1622037900000|2021-05-26 14:05:00|27708.5|27688.5|27716|27681|27718.5|27688.5|27707.5|27681|4
1622038200000|2021-05-26 14:10:00|27719.3|27684.3|27722.6|27687.6|27729.4|27694.4|27719.3|27684.3|11
1622038500000|2021-05-26 14:15:00|27722.7|27687.7|27707.5|27687.5|27722.9|27689.4|27707.5|27682.3|18
1622038800000|2021-05-26 14:20:00|27707|27687|27713|27678|27713|27687|27707|27677.5|3
1622039100000|2021-05-26 14:25:00|27703|27683|27702.5|27667.5|27710.8|27683|27702.5|27667.5|7
1622039400000|2021-05-26 14:30:00|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|1
1622039700000|2021-05-26 14:35:00|27704|27669|27706|27671|27706|27671|27704|27669|3
1622040000000|2021-05-26 14:40:00|27705.5|27670.5|27703.5|27668.5|27705.5|27670.5|27703|27668|4
1622040300000|2021-05-26 14:45:00|27704|27669|27710.5|27675.5|27710.5|27682.2|27702.2|27668.5|5
1622040600000|2021-05-26 14:50:00|27711|27676|27715|27680|27729|27694|27711|27676|19
1622040900000|2021-05-26 14:55:00|27715.5|27680.5|27717|27682|27720|27685|27715.5|27680.5|9
1622041200000|2021-05-26 15:00:00|27716.5|27681.5|27704.2|27684.2|27717.5|27688.5|27703.2|27681.5|11
1622041500000|2021-05-26 15:05:00|27704.3|27684.3|27712.9|27677.9|27712.9|27684.3|27704.2|27676.9|19
1622041800000|2021-05-26 15:10:00|27713.4|27678.4|27712.2|27677.2|27714.4|27682.4|27701.2|27666.9|18
1622042100000|2021-05-26 15:15:00|27709.4|27674.4|27710.4|27675.4|27710.4|27675.4|27709.4|27674.4|2
1622042400000|2021-05-26 15:20:00|27702.9|27682.9|27708.7|27673.7|27714|27682.9|27702.5|27673.2|11
1622042700000|2021-05-26 15:25:00|27710|27675|27707.5|27687.5|27710|27687.5|27707.5|27675|2
1622043000000|2021-05-26 15:30:00|27708.8|27688.8|27702.5|27682.5|27713.4|27688.8|27702.5|27676.3|21
1622043300000|2021-05-26 15:35:00|27703.5|27683.5|27712.5|27677.5|27723.5|27692.5|27703.5|27677.5|18
1622043600000|2021-05-26 15:40:00|27702.5|27682.5|27702.8|27667.8|27703.3|27682.5|27700.3|27667|10
1622043900000|2021-05-26 15:45:00|27702.5|27667.5|27702.5|27682.5|27703.3|27682.5|27701.2|27667.5|13
1622044200000|2021-05-26 15:50:00|27712|27677|27707.5|27687.5|27721.7|27688.9|27707.5|27677|25
1622044500000|2021-05-26 15:55:00|27706.1|27686.1|27702.5|27682.5|27717|27687.5|27702.5|27678.5|8
1622044800000|2021-05-26 16:00:00|27701.2|27681.2|27712.5|27677.5|27716.4|27681.4|27701.2|27677.5|9
1622045400000|2021-05-26 16:10:00|27713|27678|27707.9|27687.9|27715.5|27690.9|27707.9|27678|8
1622045700000|2021-05-26 16:15:00|27705.2|27685.2|27707.9|27687.9|27713.7|27687.9|27705.2|27677.9|6
1622046000000|2021-05-26 16:20:00|27713.2|27678.2|27717.9|27682.9|27717.9|27682.9|27706.9|27671.9|4
1622046600000|2021-05-26 16:30:00|27718|27683|27712.4|27677.4|27718|27683|27707.9|27672.9|5
1622046900000|2021-05-26 16:35:00|27709.9|27674.9|27713.4|27678.4|27722.9|27687.9|27708.9|27673.9|17
1622047200000|2021-05-26 16:40:00|27712.9|27677.9|27712|27677|27713.4|27687.9|27707.5|27677|7
1622047500000|2021-05-26 16:45:00|27711.5|27676.5|27711.5|27676.5|27711.5|27676.5|27711.5|27676.5|1
1622047800000|2021-05-26 16:50:00|27711|27676|27711|27676|27711|27676|27711|27676|1
1622048100000|2021-05-26 16:55:00|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|1
1622048400000|2021-05-26 17:00:00|27712|27677|27712|27677|27712|27677|27712|27677|1
1622048700000|2021-05-26 17:05:00|27711|27676|27715|27680|27715|27680|27711|27676|6
1622049000000|2021-05-26 17:10:00|27712.5|27677.5|27715.3|27680.3|27715.3|27680.3|27712.5|27677.5|4
1622049300000|2021-05-26 17:15:00|27708.8|27688.8|27712.5|27692.5|27722.5|27692.5|27707.5|27682.5|13
1622049600000|2021-05-26 17:20:00|27715.5|27680.5|27712.5|27692.5|27715.5|27692.5|27712.5|27680.5|2
1622049900000|2021-05-26 17:25:00|27712.8|27692.8|27712.8|27692.8|27712.8|27692.8|27712.8|27692.8|1
1622050200000|2021-05-26 17:30:00|27710.5|27690.5|27710|27690|27710.5|27690.5|27710|27690|2
1622050500000|2021-05-26 17:35:00|27710.5|27690.5|27712.8|27692.8|27712.8|27692.8|27710.5|27690.5|4
1622050800000|2021-05-26 17:40:00|27715.5|27695.5|27717.8|27697.8|27718|27698|27715.5|27695.5|5
1622051100000|2021-05-26 17:45:00|27719.8|27699.8|27723.3|27703.3|27724.5|27704.5|27719.8|27699.8|12
1622051400000|2021-05-26 17:50:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1622052000000|2021-05-26 18:00:00|27724|27704|27732.5|27697.5|27732.5|27707.3|27724|27696.8|8
1622052300000|2021-05-26 18:05:00|27732.3|27697.3|27732.3|27697.3|27732.3|27697.3|27732.3|27697.3|1
1622052600000|2021-05-26 18:10:00|27730|27695|27729.8|27694.8|27730|27707|27721.5|27687|17
1622052900000|2021-05-26 18:15:00|27729|27694|27727.9|27692.9|27729|27694|27727.5|27692.5|4
1622053200000|2021-05-26 18:20:00|27725.9|27690.9|27725.4|27690.4|27725.9|27690.9|27725.4|27690.4|2
1622053500000|2021-05-26 18:25:00|27725.9|27690.9|27722.9|27687.9|27725.9|27690.9|27722.9|27687.9|3
1622053800000|2021-05-26 18:30:00|27721.9|27686.9|27717.9|27682.9|27721.9|27686.9|27717.4|27682.4|7
1622054100000|2021-05-26 18:35:00|27712|27692|27708.2|27688.2|27712.9|27692.9|27708.1|27688.1|6
1622054400000|2021-05-26 18:40:00|27707.4|27687.4|27707.5|27687.5|27712.9|27687.9|27706.6|27671.9|9
1622055000000|2021-05-26 18:50:00|27712.5|27677.5|27712.8|27677.8|27713|27687.5|27707.5|27677.5|4
1622055300000|2021-05-26 18:55:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1622055600000|2021-05-26 19:00:00|27712.5|27677.5|27707.5|27672.5|27712.5|27677.5|27703.5|27668.5|5
1622055900000|2021-05-26 19:05:00|27710|27675|27710|27675|27710|27675|27710|27675|1
1622056200000|2021-05-26 19:10:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1622056800000|2021-05-26 19:20:00|27706.5|27686.5|27707.5|27687.5|27707.5|27687.5|27706.5|27686.5|4
1622057100000|2021-05-26 19:25:00|27707.7|27687.7|27707.5|27687.5|27707.7|27687.7|27707.5|27687.5|2
1622058000000|2021-05-26 19:40:00|27707.4|27687.4|27705|27670|27707.5|27687.5|27699.8|27664.8|9
1622058300000|2021-05-26 19:45:00|27698.7|27678.7|27697.5|27677.5|27698.7|27678.7|27697.5|27677.5|2
1622058900000|2021-05-26 19:55:00|27698.2|27678.2|27697.5|27677.5|27698.2|27678.2|27697.5|27677.5|4
1622079000000|2021-05-27 01:30:00|27748.8|27728.8|27756.5|27736.5|27758|27738|27748.8|27728.8|20
1622079300000|2021-05-27 01:35:00|27756.8|27736.8|27746.5|27726.5|27756.8|27736.8|27746|27726|53
1622079600000|2021-05-27 01:40:00|27744.3|27724.3|27747.5|27727.5|27747.5|27727.5|27742|27722|8
1622079900000|2021-05-27 01:45:00|27748.5|27728.5|27745.5|27725.5|27753.5|27728.5|27742.8|27717.3|42
1622080200000|2021-05-27 01:50:00|27744|27724|27758.3|27723.3|27758.8|27732.5|27743.4|27723.3|33
1622080500000|2021-05-27 01:55:00|27758.5|27723.5|27747.5|27727.5|27758.8|27732.5|27747.5|27722.8|38
1622080800000|2021-05-27 02:00:00|27748|27728|27747.5|27727.5|27758|27731|27747.5|27722.5|14
1622081100000|2021-05-27 02:05:00|27749|27729|27737.6|27717.6|27752.8|27729|27737.5|27716.8|23
1622081400000|2021-05-27 02:10:00|27737.7|27717.7|27732.5|27712.5|27747.3|27720.3|27732.5|27706.5|31
1622081700000|2021-05-27 02:15:00|27732|27712|27717.8|27697.8|27732.5|27712.2|27717.6|27691.8|41
1622082000000|2021-05-27 02:20:00|27717|27697|27697.4|27677.4|27720.5|27697.3|27697|27669.8|62
1622082300000|2021-05-27 02:25:00|27697|27677|27687.1|27667.1|27707.5|27677|27685.5|27665.5|40
1622082600000|2021-05-27 02:30:00|27687.6|27667.6|27699|27664|27699|27673.5|27686.8|27661.5|24
1622082900000|2021-05-27 02:35:00|27698.8|27663.8|27707|27672|27707|27677.5|27697.3|27663.8|11
1622083200000|2021-05-27 02:40:00|27703.8|27683.8|27692|27672|27713.3|27683.8|27692|27672|13
1622083500000|2021-05-27 02:45:00|27692.5|27672.5|27695|27675|27697.5|27677.5|27690.3|27670.3|19
1622083800000|2021-05-27 02:50:00|27695.5|27675.5|27692.5|27672.5|27703|27678|27692.5|27667.3|32
1622084100000|2021-05-27 02:55:00|27691.5|27671.5|27695.5|27675.5|27697.3|27677.3|27691.5|27671.5|14
1622084400000|2021-05-27 03:00:00|27696|27676|27712|27677|27712|27688.5|27692.5|27667.5|15
1622084700000|2021-05-27 03:05:00|27711.8|27676.8|27706.5|27686.5|27721.8|27694.1|27702|27676.8|40
1622085000000|2021-05-27 03:10:00|27706|27686|27708|27688|27711.5|27691.5|27702.5|27682.5|24
1622085300000|2021-05-27 03:15:00|27708.3|27688.3|27715|27695|27724|27704|27708.3|27688.3|23
1622085600000|2021-05-27 03:20:00|27716.8|27696.8|27731.5|27696.5|27733.3|27704|27716.8|27696.5|26
1622085900000|2021-05-27 03:25:00|27731.8|27696.8|27718|27683|27731.8|27704.3|27710.8|27683|38
1622086500000|2021-05-27 03:35:00|27718.3|27683.3|27707.5|27687.5|27718.3|27687.8|27707.5|27683.3|3
1622086800000|2021-05-27 03:40:00|27707|27687|27708|27688|27708|27688|27705.5|27685.5|10
1622087100000|2021-05-27 03:45:00|27706.3|27686.3|27706.1|27686.1|27708|27688|27701|27681|23
1622087400000|2021-05-27 03:50:00|27707|27687|27707|27687|27707.5|27687.5|27706.5|27686.5|7
1622088000000|2021-05-27 04:00:00|27707.3|27687.3|27708|27688|27711|27691|27706.5|27686.5|23
1622088300000|2021-05-27 04:05:00|27707.8|27687.8|27708|27688|27708|27688|27707.8|27687.8|2
1622088600000|2021-05-27 04:10:00|27707.8|27687.8|27712|27692|27712.5|27692.5|27707.8|27687.8|24
1622089500000|2021-05-27 04:25:00|27712.8|27692.8|27717.5|27697.5|27717.5|27697.5|27712.8|27692.8|5
1622089800000|2021-05-27 04:30:00|27717.3|27697.3|27726|27706|27728|27708|27717.3|27697.3|25
1622090100000|2021-05-27 04:35:00|27725.3|27705.3|27735.3|27715.3|27735.5|27715.5|27725|27705|26
1622090400000|2021-05-27 04:40:00|27735.8|27715.8|27737.3|27717.3|27743|27723|27735.8|27715.8|24
1622090700000|2021-05-27 04:45:00|27736.3|27716.3|27737.8|27717.8|27737.8|27717.8|27735.5|27715.5|12
1622091000000|2021-05-27 04:50:00|27737.3|27717.3|27739.5|27719.5|27739.5|27719.5|27736|27716|18
1622091300000|2021-05-27 04:55:00|27738.8|27718.8|27738.8|27718.8|27748.5|27720.5|27738.5|27712.5|22
1622091600000|2021-05-27 05:00:00|27738.5|27718.5|27736|27716|27738.8|27718.8|27736|27716|13
1622091900000|2021-05-27 05:05:00|27736.5|27716.5|27737.5|27717.5|27737.5|27717.5|27732.3|27712.3|15
1622092200000|2021-05-27 05:10:00|27737|27717|27747|27712|27747|27719.3|27734.3|27712|8
1622092500000|2021-05-27 05:15:00|27746.5|27711.5|27746.8|27711.8|27747|27712|27745.8|27710.8|15
1622092800000|2021-05-27 05:20:00|27746.5|27711.5|27746.8|27711.8|27747|27712|27745.8|27710.8|24
1622093100000|2021-05-27 05:25:00|27746.5|27711.5|27746|27711|27746.8|27711.8|27745.8|27710.8|17
1622093400000|2021-05-27 05:30:00|27745.5|27710.5|27741|27721|27746.5|27721.8|27740.9|27710.5|12
1622093700000|2021-05-27 05:35:00|27741.5|27721.5|27742|27722|27742|27722|27737|27717|18
1622094000000|2021-05-27 05:40:00|27741.1|27721.1|27725.5|27690.5|27746.8|27726.8|27720.3|27690.5|35
1622094300000|2021-05-27 05:45:00|27726.3|27691.3|27714.2|27694.2|27726.3|27697.2|27707.4|27680.8|107
1622094600000|2021-05-27 05:50:00|27714|27694|27709.1|27689.1|27718.3|27694|27708.3|27683|25
1622094900000|2021-05-27 05:55:00|27709|27689|27707.5|27687.5|27712|27692|27702|27682|36
1622095200000|2021-05-27 06:00:00|27711.5|27691.5|27708|27688|27712.5|27692.5|27703|27683|40
1622095500000|2021-05-27 06:05:00|27708.8|27688.8|27701.5|27681.5|27712.5|27692.5|27697.5|27675|80
1622095800000|2021-05-27 06:10:00|27702.8|27682.8|27703|27683|27706|27686|27701|27681|23
1622096100000|2021-05-27 06:15:00|27703.5|27683.5|27706.5|27686.5|27706.5|27686.5|27702.8|27682.8|16
1622096400000|2021-05-27 06:20:00|27705.8|27685.8|27707.8|27687.8|27707.8|27687.8|27702|27682|40
1622096700000|2021-05-27 06:25:00|27708|27688|27717|27697|27717.7|27697.7|27708|27688|33
1622097000000|2021-05-27 06:30:00|27717.3|27697.3|27717.5|27697.5|27718.5|27698.5|27717.3|27697.3|19
1622097300000|2021-05-27 06:35:00|27717|27697|27715|27695|27717|27697|27710.3|27690.3|21
1622097600000|2021-05-27 06:40:00|27715.5|27695.5|27723.5|27703.5|27726.3|27706.3|27715|27695|45
1622097900000|2021-05-27 06:45:00|27723|27703|27726.5|27706.5|27739.3|27712.4|27722|27696|75
1622098200000|2021-05-27 06:50:00|27726.3|27706.3|27724|27704|27728.5|27706.3|27715.3|27690|99
1622098500000|2021-05-27 06:55:00|27724.1|27704.1|27723|27703|27727.3|27707.3|27722|27702|55
1622098800000|2021-05-27 07:00:00|27722.5|27702.5|27719|27699|27723|27703|27710.5|27690.5|94
1622099100000|2021-05-27 07:05:00|27719.5|27699.5|27721|27701|27727.3|27707.3|27719|27699|67
1622099400000|2021-05-27 07:10:00|27720.5|27700.5|27726.5|27706.5|27731.5|27707.8|27716|27690|93
1622099700000|2021-05-27 07:15:00|27725|27705|27727.3|27707.3|27727.4|27707.4|27722|27702|72
1622100000000|2021-05-27 07:20:00|27725.8|27705.8|27716|27696|27726.5|27706.5|27715|27695|22
1622100300000|2021-05-27 07:25:00|27723|27688|27714.8|27694.8|27723.5|27695|27713|27688|14
1622100600000|2021-05-27 07:30:00|27715|27695|27700.5|27680.5|27722.8|27695|27696.3|27673|104
1622100900000|2021-05-27 07:35:00|27701.8|27681.8|27707.8|27672.8|27710|27685|27691.7|27670|64
1622101200000|2021-05-27 07:40:00|27707.5|27672.5|27696.5|27676.5|27707.5|27681.8|27690.5|27670.5|46
1622101500000|2021-05-27 07:45:00|27696.7|27676.7|27700|27680|27704.4|27684.4|27692|27672|36
1622101800000|2021-05-27 07:50:00|27700.5|27680.5|27697|27677|27708.3|27682.5|27697|27670.5|26
1622102100000|2021-05-27 07:55:00|27697.4|27677.4|27697|27677|27697.4|27677.4|27692.4|27672.4|24
1622102400000|2021-05-27 08:00:00|27696.5|27676.5|27696.2|27676.2|27697.8|27677.8|27695.5|27675.5|23
1622102700000|2021-05-27 08:05:00|27696.9|27676.9|27697.2|27677.2|27697.2|27677.2|27690.5|27670.5|25
1622103000000|2021-05-27 08:10:00|27697.5|27677.5|27709.7|27674.7|27712.7|27687.4|27697.2|27674.7|30
1622103300000|2021-05-27 08:15:00|27709.2|27674.2|27703.5|27683.5|27709.2|27683.5|27697.4|27672|9
1622103600000|2021-05-27 08:20:00|27703|27683|27701.5|27681.5|27703|27683|27700|27680|18
1622103900000|2021-05-27 08:25:00|27701.9|27681.9|27702.4|27682.4|27708.9|27684.9|27699.5|27673|36
1622104200000|2021-05-27 08:30:00|27702.2|27682.2|27702.9|27682.9|27702.9|27682.9|27700.1|27680.1|12
1622104500000|2021-05-27 08:35:00|27705.5|27685.5|27712.5|27692.5|27712.8|27692.8|27705|27685|14
1622104800000|2021-05-27 08:40:00|27711.8|27691.8|27709.4|27689.4|27712.2|27692.2|27707.1|27687.1|18
1622105100000|2021-05-27 08:45:00|27712.4|27692.4|27717|27697|27718.2|27698.2|27710.8|27690.8|40
1622105400000|2021-05-27 08:50:00|27717.5|27697.5|27718|27683|27718.4|27697.5|27711.1|27683|16
1622105700000|2021-05-27 08:55:00|27708|27688|27721.9|27701.9|27722.1|27702.1|27707.4|27687.4|49
1622106000000|2021-05-27 09:00:00|27720.6|27700.6|27724.6|27704.6|27724.6|27704.6|27719.2|27699.2|17
1622106300000|2021-05-27 09:05:00|27724.7|27704.7|27711.9|27691.9|27724.7|27704.7|27708.4|27683.4|25
1622106600000|2021-05-27 09:10:00|27712.4|27692.4|27712.4|27692.4|27712.4|27692.4|27712.4|27692.4|1
1622106900000|2021-05-27 09:15:00|27711.9|27691.9|27713.9|27693.9|27718.4|27694.9|27711.4|27683.4|14
1622107200000|2021-05-27 09:20:00|27711.9|27691.9|27712.9|27692.9|27712.9|27692.9|27711.5|27691.5|6
1622107500000|2021-05-27 09:25:00|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|1
1622107800000|2021-05-27 09:30:00|27711.7|27691.7|27707.3|27687.3|27711.7|27691.7|27707.3|27687.3|7
1622108100000|2021-05-27 09:35:00|27705.8|27685.8|27704.9|27684.9|27705.8|27685.8|27704.9|27684.9|5
1622108400000|2021-05-27 09:40:00|27704.7|27684.7|27711|27676|27711|27684.9|27704.7|27676|3
1622108700000|2021-05-27 09:45:00|27708.7|27673.7|27710.2|27675.2|27711|27676|27708.5|27673.5|7
1622109000000|2021-05-27 09:50:00|27712.3|27677.3|27704.8|27684.8|27720.2|27687.7|27704.8|27677.3|13
1622109300000|2021-05-27 09:55:00|27701.7|27681.7|27721.4|27686.4|27721.4|27686.4|27701.2|27680|12
1622109600000|2021-05-27 10:00:00|27722.5|27687.5|27715.1|27680.1|27722.5|27687.5|27714.3|27679.3|9
1622109900000|2021-05-27 10:05:00|27717.3|27682.3|27717.6|27682.6|27719.1|27684.1|27717.3|27682.3|6
1622110200000|2021-05-27 10:10:00|27718.1|27683.1|27722.6|27687.6|27724.1|27689.1|27717.6|27682.6|5
1622110500000|2021-05-27 10:15:00|27722|27687|27715|27680|27722|27687|27715|27680|12
1622110800000|2021-05-27 10:20:00|27715.6|27680.6|27715.6|27680.6|27716|27681|27715.6|27680.6|3
1622111100000|2021-05-27 10:25:00|27716|27681|27702.4|27682.4|27716|27687.4|27702.4|27677.6|9
1622111400000|2021-05-27 10:30:00|27702.5|27682.5|27697.4|27677.4|27702.5|27682.5|27697.4|27677.4|20
1622111700000|2021-05-27 10:35:00|27695.4|27675.4|27698.9|27663.9|27702.6|27675.4|27690.1|27663.4|20
1622112000000|2021-05-27 10:40:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1622112300000|2021-05-27 10:45:00|27699|27664|27699|27664|27699|27664|27699|27664|1
1622112600000|2021-05-27 10:50:00|27698.1|27663.1|27697.9|27662.9|27698.1|27663.1|27697.9|27662.9|2
1622112900000|2021-05-27 10:55:00|27688.9|27668.9|27694.1|27659.1|27694.4|27668.9|27688.9|27658.4|6
1622113200000|2021-05-27 11:00:00|27688.4|27668.4|27693.6|27658.6|27693.6|27668.4|27688.4|27658.6|2
1622113500000|2021-05-27 11:05:00|27693.1|27658.1|27691.9|27656.9|27693.1|27658.1|27691.6|27656.6|4
1622113800000|2021-05-27 11:10:00|27692.6|27657.6|27696.3|27661.3|27696.4|27661.4|27692.6|27657.6|12
1622114100000|2021-05-27 11:15:00|27698.1|27663.1|27698.6|27663.6|27698.6|27663.6|27697.3|27662.3|9
1622114400000|2021-05-27 11:20:00|27699.1|27664.1|27705.2|27670.2|27705.2|27670.2|27699.1|27664.1|10
1622114700000|2021-05-27 11:25:00|27702.8|27667.8|27702.7|27667.7|27702.8|27667.8|27702.7|27667.7|2
1622115600000|2021-05-27 11:40:00|27702.8|27667.8|27702.8|27667.8|27702.8|27667.8|27702.8|27667.8|1
1622115900000|2021-05-27 11:45:00|27697.7|27677.7|27698.4|27678.4|27698.9|27678.9|27697.7|27677.7|7
1622116200000|2021-05-27 11:50:00|27698.7|27678.7|27708.3|27673.3|27710.7|27678.9|27695.2|27671.4|18
1622116500000|2021-05-27 11:55:00|27705|27670|27702.7|27667.7|27705.9|27671.1|27686.7|27666|15
1622116800000|2021-05-27 12:00:00|27703|27668|27697.4|27662.4|27703|27672.9|27682.6|27656.8|28
1622117100000|2021-05-27 12:05:00|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|1
1622117400000|2021-05-27 12:10:00|27696.2|27661.2|27702.1|27682.1|27709|27682.4|27696.2|27661.2|17
1622117700000|2021-05-27 12:15:00|27702.2|27682.2|27702.2|27682.2|27708.5|27682.5|27701.5|27667.6|24
1622118000000|2021-05-27 12:20:00|27702.3|27682.3|27702.4|27682.4|27707.6|27682.4|27701.2|27672.6|12
1622118300000|2021-05-27 12:25:00|27701.2|27681.2|27714|27679|27714|27687.3|27701.2|27677|11
1622118600000|2021-05-27 12:30:00|27707.1|27687.1|27705.6|27685.6|27708.3|27688.3|27705.3|27685.3|27
1622118900000|2021-05-27 12:35:00|27704.2|27684.2|27711|27676|27712.6|27687.4|27702.1|27676|19
1622119200000|2021-05-27 12:40:00|27711.6|27676.6|27707.4|27687.4|27712.6|27687.4|27705.4|27676.6|9
1622119500000|2021-05-27 12:45:00|27706.2|27686.2|27707.4|27687.4|27712.4|27687.4|27705|27677.4|5
1622119800000|2021-05-27 12:50:00|27707.7|27687.7|27717.8|27682.8|27725|27690|27707.7|27682.8|23
1622120100000|2021-05-27 12:55:00|27718.3|27683.3|27722.3|27687.3|27722.8|27697.6|27714.2|27682.8|17
1622120400000|2021-05-27 13:00:00|27722.7|27687.7|27722.5|27702.5|27730|27702.5|27717.7|27687.7|25
1622120700000|2021-05-27 13:05:00|27721.2|27701.2|27720.8|27700.8|27722.5|27702.5|27720.8|27700.8|5
1622121000000|2021-05-27 13:10:00|27725|27690|27717.5|27697.5|27725|27697.5|27716|27687|10
1622121300000|2021-05-27 13:15:00|27717|27697|27722.5|27687.5|27722.5|27697|27714.5|27687|7
1622121600000|2021-05-27 13:20:00|27726|27691|27727|27692|27727.5|27692.5|27726|27691|3
1622121900000|2021-05-27 13:25:00|27726.5|27691.5|27727.5|27692.5|27728|27693|27726.5|27691.5|7
1622122200000|2021-05-27 13:30:00|27727|27692|27728.7|27708.7|27728.9|27708.9|27722.5|27691.5|14
1622122500000|2021-05-27 13:35:00|27728.8|27708.8|27728.9|27708.9|27728.9|27708.9|27728.7|27708.7|4
1622122800000|2021-05-27 13:40:00|27728.7|27708.7|27736.3|27701.3|27736.9|27708.9|27723.9|27698|21
1622123100000|2021-05-27 13:45:00|27736.2|27701.2|27736.9|27701.9|27736.9|27701.9|27736.2|27701.2|3
1622123400000|2021-05-27 13:50:00|27726.4|27706.4|27735.6|27700.6|27736.4|27706.4|27726.2|27696.9|17
1622123700000|2021-05-27 13:55:00|27735.7|27700.7|27735|27700|27735.8|27708.9|27728.9|27700|4
1622124000000|2021-05-27 14:00:00|27728.9|27708.9|27735.7|27700.7|27735.7|27708.9|27721.7|27699.2|48
1622124300000|2021-05-27 14:05:00|27734.2|27699.2|27736.9|27701.9|27736.9|27707.2|27724.7|27699.2|114
1622124600000|2021-05-27 14:10:00|27736.7|27701.7|27736.9|27701.9|27736.9|27701.9|27736.7|27701.7|2
1622124900000|2021-05-27 14:15:00|27728.7|27708.7|27728.2|27708.2|27728.7|27708.7|27726.7|27706.7|9
1622125200000|2021-05-27 14:20:00|27727.2|27707.2|27725.9|27705.9|27728.4|27708.4|27725.1|27705.1|10
1622125500000|2021-05-27 14:25:00|27726.4|27706.4|27724.9|27704.9|27730.9|27706.4|27724.8|27695.9|10
1622125800000|2021-05-27 14:30:00|27725.1|27705.1|27721.4|27701.4|27731.2|27706.4|27721.4|27693.9|31
1622126100000|2021-05-27 14:35:00|27730.1|27695.1|27726.4|27706.4|27732.4|27706.4|27725.9|27695.1|6
1622126400000|2021-05-27 14:40:00|27725.4|27705.4|27728.4|27708.4|27728.9|27708.9|27725.1|27705.1|6
1622126700000|2021-05-27 14:45:00|27728.7|27708.7|27742.9|27707.9|27743.7|27712.4|27728.7|27706.7|16
1622127000000|2021-05-27 14:50:00|27742.7|27707.7|27738.7|27703.7|27743.7|27712.8|27732.8|27702.5|20
1622127300000|2021-05-27 14:55:00|27738.4|27703.4|27725.9|27705.9|27738.4|27706.7|27724.9|27700.7|17
1622127600000|2021-05-27 15:00:00|27725.4|27705.4|27721.1|27701.1|27728.9|27705.4|27719.8|27690.4|10
1622127900000|2021-05-27 15:05:00|27731.1|27696.1|27735.6|27700.6|27736.1|27701.1|27731.1|27696.1|3
1622128200000|2021-05-27 15:10:00|27736.1|27701.1|27736.1|27701.1|27736.1|27701.1|27736.1|27701.1|1
1622128500000|2021-05-27 15:15:00|27737.1|27702.1|27728.4|27708.4|27737.1|27708.4|27727.1|27702.1|3
1622128800000|2021-05-27 15:20:00|27727.1|27707.1|27737.1|27702.1|27737.1|27707.1|27727.1|27702.1|2
1622129100000|2021-05-27 15:25:00|27740.1|27705.1|27744.1|27709.1|27747.1|27712.1|27740.1|27705.1|8
1622129400000|2021-05-27 15:30:00|27744.6|27709.6|27744.6|27709.6|27744.6|27709.6|27744.1|27709.1|3
1622129700000|2021-05-27 15:35:00|27744.1|27709.1|27742.1|27707.1|27744.1|27709.1|27742.1|27707.1|4
1622130000000|2021-05-27 15:40:00|27739.6|27704.6|27737.6|27702.6|27739.6|27704.6|27737.6|27702.6|6
1622130300000|2021-05-27 15:45:00|27738.1|27703.1|27738.6|27703.6|27738.6|27703.6|27738.1|27703.1|2
1622130600000|2021-05-27 15:50:00|27739.1|27704.1|27741.6|27706.6|27742.1|27707.1|27739.1|27704.1|4
1622130900000|2021-05-27 15:55:00|27739.6|27704.6|27739.1|27704.1|27739.6|27704.6|27738.6|27703.6|5
1622131200000|2021-05-27 16:00:00|27741.6|27706.6|27742.1|27707.1|27742.1|27707.1|27741.6|27706.6|2
1622131500000|2021-05-27 16:05:00|27732.1|27712.1|27732.5|27712.5|27732.5|27712.5|27732.1|27712.1|2
1622132400000|2021-05-27 16:20:00|27742|27707|27742.6|27707.6|27742.6|27707.6|27742|27707|4
1622132700000|2021-05-27 16:25:00|27742.1|27707.1|27742.6|27707.6|27742.6|27707.6|27742.1|27707.1|2
1622133000000|2021-05-27 16:30:00|27742.1|27707.1|27742.1|27707.1|27742.1|27707.1|27742.1|27707.1|1
1622133300000|2021-05-27 16:35:00|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|1
1622133600000|2021-05-27 16:40:00|27737.6|27702.6|27725.8|27705.8|27738|27705.8|27725.8|27702.1|5
1622133900000|2021-05-27 16:45:00|27727.1|27707.1|27727.1|27707.1|27737.6|27707.6|27727.1|27701.6|6
1622134200000|2021-05-27 16:50:00|27727.6|27707.6|27727.1|27707.1|27727.6|27707.6|27727.1|27707.1|2
1622134500000|2021-05-27 16:55:00|27727.5|27707.5|27732.5|27712.5|27737.8|27712.5|27727.5|27702.5|7
1622134800000|2021-05-27 17:00:00|27732|27712|27732.5|27712.5|27732.5|27712.5|27731.2|27711.2|3
1622135700000|2021-05-27 17:15:00|27731.2|27711.2|27737|27702|27737.3|27711.2|27727.6|27702|6
1622136000000|2021-05-27 17:20:00|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|1
1622136300000|2021-05-27 17:25:00|27737|27702|27737|27702|27737|27702|27737|27702|1
1622136900000|2021-05-27 17:35:00|27736.5|27701.5|27736.5|27701.5|27737|27702|27736|27701|5
1622137200000|2021-05-27 17:40:00|27727.5|27707.5|27727.5|27707.5|27727.5|27707.5|27726.2|27706.2|3
1622137500000|2021-05-27 17:45:00|27726.2|27706.2|27726.2|27706.2|27726.2|27706.2|27726.2|27706.2|1
1622137800000|2021-05-27 17:50:00|27727.5|27707.5|27726.5|27706.5|27727.5|27707.5|27726.5|27706.5|3
1622138100000|2021-05-27 17:55:00|27727|27707|27722.5|27702.5|27732.5|27707|27720|27685|9
1622138400000|2021-05-27 18:00:00|27729|27687.5|27732.5|27697.5|27732.5|27697.5|27718.5|27683.5|8
1622139000000|2021-05-27 18:10:00|27722.5|27702.5|27737.5|27702.5|27737.5|27702.5|27722.5|27697|8
1622139600000|2021-05-27 18:20:00|27737|27702|27737|27702|27737|27702|27737|27702|1
1622139900000|2021-05-27 18:25:00|27734.5|27699.5|27734|27699|27734.5|27699.5|27734|27699|2
1622140200000|2021-05-27 18:30:00|27732.5|27697.5|27732.5|27697.5|27732.5|27697.5|27732.5|27697.5|1
1622140500000|2021-05-27 18:35:00|27722.5|27702.5|27727.5|27692.5|27727.5|27702.5|27722.5|27692.5|2
1622140800000|2021-05-27 18:40:00|27728|27693|27732.5|27697.5|27732.5|27697.5|27728|27693|4
1622142000000|2021-05-27 19:00:00|27730|27695|27737.5|27717.5|27740|27717.5|27730|27695|18
1622142300000|2021-05-27 19:05:00|27736.4|27716.4|27733|27698|27737|27716.4|27730.3|27695.3|18
1622142600000|2021-05-27 19:10:00|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|1
1622143500000|2021-05-27 19:25:00|27735|27700|27735|27700|27735|27700|27735|27700|1
1622143800000|2021-05-27 19:30:00|27728|27693|27727.5|27692.5|27728|27693|27727.5|27692.5|2
1622144100000|2021-05-27 19:35:00|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|1
1622144700000|2021-05-27 19:45:00|27730.5|27695.5|27740|27705|27745|27710|27730.5|27695.5|14
1622145000000|2021-05-27 19:50:00|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|1
1622165400000|2021-05-28 01:30:00|27738|27703|27730|27695|27738|27708|27723|27693.5|35
1622165700000|2021-05-28 01:35:00|27730.5|27695.5|27716.6|27696.6|27730.5|27698|27715|27693|24
1622166000000|2021-05-28 01:40:00|27717.5|27697.5|27705.5|27685.5|27717.5|27697.5|27703|27683|38
1622166300000|2021-05-28 01:45:00|27705|27685|27697.5|27677.5|27709.5|27689.5|27697.5|27671.8|46
1622166600000|2021-05-28 01:50:00|27698|27678|27703.5|27683.5|27708.3|27683.5|27698|27672.5|13
1622166900000|2021-05-28 01:55:00|27706|27686|27713|27693|27728.8|27699|27706|27679.3|87
1622167200000|2021-05-28 02:00:00|27712.5|27692.5|27709|27689|27713|27693|27708.5|27688.5|21
1622167500000|2021-05-28 02:05:00|27709.5|27689.5|27709|27689|27709.5|27689.5|27708.8|27688.8|6
1622167800000|2021-05-28 02:10:00|27709.5|27689.5|27703|27683|27714.5|27689.5|27702.8|27679.5|26
1622168100000|2021-05-28 02:15:00|27703.5|27683.5|27703|27683|27705.1|27685.1|27702.8|27682.8|24
1622168400000|2021-05-28 02:20:00|27702.5|27682.5|27687.6|27667.6|27702.5|27682.5|27687.6|27667.6|35
1622168700000|2021-05-28 02:25:00|27689|27669|27692.5|27672.5|27693|27673|27687.3|27667.3|25
1622169000000|2021-05-28 02:30:00|27692.8|27672.8|27697.5|27677.5|27698.7|27678.7|27692.8|27672.8|25
1622169300000|2021-05-28 02:35:00|27699.5|27679.5|27708.5|27673.5|27709.3|27681.5|27698.5|27673.5|23
1622169600000|2021-05-28 02:40:00|27708|27673|27693.8|27673.8|27708|27678|27692.5|27668.8|26
1622169900000|2021-05-28 02:45:00|27692.5|27672.5|27687|27667|27694.8|27672.5|27683.3|27658.3|23
1622170200000|2021-05-28 02:50:00|27686.5|27666.5|27683.4|27663.4|27688|27668|27683.3|27663.3|19
1622170500000|2021-05-28 02:55:00|27683.5|27663.5|27683|27663|27688.4|27668.4|27683|27663|43
1622170800000|2021-05-28 03:00:00|27686.5|27666.5|27678.5|27658.5|27687.5|27667.5|27677.5|27657.5|18
1622171100000|2021-05-28 03:05:00|27678.3|27658.3|27676|27656|27678.3|27658.3|27676|27656|9
1622171400000|2021-05-28 03:10:00|27675.5|27655.5|27663|27643|27675.5|27655.5|27662.4|27642.4|30
1622171700000|2021-05-28 03:15:00|27663.5|27643.5|27651|27616|27664.5|27644.5|27644|27616|46
1622172000000|2021-05-28 03:20:00|27650.5|27615.5|27643.5|27623.5|27650.5|27629.2|27638|27610|85
1622172300000|2021-05-28 03:25:00|27644.5|27624.5|27646.5|27626.5|27646.5|27626.5|27643.5|27623.5|42
1622172600000|2021-05-28 03:30:00|27646|27626|27645.3|27625.3|27647.5|27627.5|27643|27623|39
1622172900000|2021-05-28 03:35:00|27645.8|27625.8|27653|27618|27653.3|27627.4|27645.5|27618|12
1622173200000|2021-05-28 03:40:00|27652.8|27617.8|27637.5|27617.5|27652.8|27622.8|27636|27606|34
1622173500000|2021-05-28 03:45:00|27633.8|27613.8|27630.5|27610.5|27635.5|27615.5|27621.8|27601.8|54
1622173800000|2021-05-28 03:50:00|27630|27610|27629|27609|27630|27610|27622.4|27602.4|26
1622174100000|2021-05-28 03:55:00|27628.3|27608.3|27633.5|27613.5|27633.5|27613.5|27627.5|27607.5|22
1622174400000|2021-05-28 04:00:00|27633.3|27613.3|27633.5|27613.5|27633.5|27613.5|27632.8|27612.8|4
1622174700000|2021-05-28 04:05:00|27633.3|27613.3|27633|27613|27633.5|27613.5|27632.8|27612.8|9
1622175000000|2021-05-28 04:10:00|27632.5|27612.5|27628.5|27608.5|27632.5|27612.5|27627.5|27607.5|17
1622175300000|2021-05-28 04:15:00|27628|27608|27627|27607|27628|27608|27627|27607|4
1622175600000|2021-05-28 04:20:00|27623|27603|27625.5|27605.5|27625.5|27605.5|27621.5|27601.5|13
1622175900000|2021-05-28 04:25:00|27625|27605|27627|27607|27627.4|27607.4|27624.5|27604.5|9
1622176200000|2021-05-28 04:30:00|27627.3|27607.3|27622.3|27602.3|27628.3|27607.3|27621.3|27592.5|18
1622176500000|2021-05-28 04:35:00|27619.8|27599.8|27622|27602|27623.8|27603.8|27618|27598|19
1622176800000|2021-05-28 04:40:00|27622.5|27602.5|27625.5|27605.5|27625.5|27605.5|27622.5|27602.5|8
1622177100000|2021-05-28 04:45:00|27625|27605|27623|27603|27632.8|27605|27622.1|27597.8|9
1622177400000|2021-05-28 04:50:00|27623.5|27603.5|27628|27608|27628.5|27608.5|27623.5|27603.5|13
1622177700000|2021-05-28 04:55:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27626.5|27606.5|8
1622178000000|2021-05-28 05:00:00|27630.5|27610.5|27629.5|27609.5|27638.3|27612.5|27629|27603.3|16
1622178300000|2021-05-28 05:05:00|27632|27612|27632.5|27612.5|27633|27613|27632|27612|10
1622178600000|2021-05-28 05:10:00|27628.3|27608.3|27628.1|27608.1|27637|27608.3|27627.5|27602|8
1622178900000|2021-05-28 05:15:00|27628.4|27608.4|27638.6|27618.6|27638.6|27618.6|27628.4|27608.4|21
1622179200000|2021-05-28 05:20:00|27638.1|27618.1|27645|27625|27653.4|27626.6|27638.1|27618.1|21
1622179500000|2021-05-28 05:25:00|27643.5|27623.5|27643.5|27623.5|27643.5|27623.5|27643.5|27623.5|1
1622179800000|2021-05-28 05:30:00|27644|27624|27643.5|27623.5|27644|27624|27643.3|27623.3|4
1622180100000|2021-05-28 05:35:00|27645|27625|27658.5|27638.5|27659.5|27639.5|27645|27625|25
1622180400000|2021-05-28 05:40:00|27659|27639|27664|27644|27664|27644|27654.5|27634.5|37
1622180700000|2021-05-28 05:45:00|27663.5|27643.5|27665.5|27645.5|27674.5|27654.5|27663.3|27637.8|33
1622181000000|2021-05-28 05:50:00|27663.3|27643.3|27662|27642|27667.5|27647.5|27662|27642|11
1622181300000|2021-05-28 05:55:00|27661.7|27641.7|27659.3|27639.3|27668.8|27642.8|27657.5|27632.5|27
1622181600000|2021-05-28 06:00:00|27659|27639|27662.3|27642.3|27667.3|27645|27659|27632|21
1622181900000|2021-05-28 06:05:00|27662.5|27642.5|27666.8|27631.8|27667|27642.5|27659|27631.5|14
1622182200000|2021-05-28 06:10:00|27667|27632|27655|27635|27667|27642.5|27653|27632|13
1622182500000|2021-05-28 06:15:00|27654.5|27634.5|27674.3|27639.3|27674.3|27647|27654.5|27634.5|24
1622182800000|2021-05-28 06:20:00|27674.5|27639.5|27665|27645|27683.3|27657.7|27664|27638|64
1622183100000|2021-05-28 06:25:00|27667.5|27647.5|27661.3|27641.3|27673.3|27648.4|27657.5|27637.5|28
1622183400000|2021-05-28 06:30:00|27669.3|27634.3|27648.5|27628.5|27669.3|27643.6|27645.8|27625.8|32
1622183700000|2021-05-28 06:35:00|27648.4|27628.4|27648.5|27628.5|27652|27632|27646.5|27626.5|13
1622184000000|2021-05-28 06:40:00|27650.5|27630.5|27651|27631|27657.5|27631|27647.8|27621.5|9
1622184300000|2021-05-28 06:45:00|27650|27630|27653.7|27633.7|27653.7|27633.7|27647.8|27627.8|28
1622184600000|2021-05-28 06:50:00|27663|27628|27653.8|27633.8|27663.5|27637.8|27651.6|27626.7|32
1622184900000|2021-05-28 06:55:00|27657|27637|27651.5|27631.5|27657|27637|27651.5|27631.5|18
1622185200000|2021-05-28 07:00:00|27651|27631|27642.5|27622.5|27653.3|27631|27642.5|27617.5|33
1622185500000|2021-05-28 07:05:00|27641.5|27621.5|27651.8|27616.8|27651.8|27627.5|27634|27607|25
1622185800000|2021-05-28 07:10:00|27650.8|27615.8|27646.8|27611.8|27650.8|27615.8|27646.5|27611.5|15
1622186100000|2021-05-28 07:15:00|27647|27612|27640|27620|27647.2|27623|27637.5|27612|23
1622186400000|2021-05-28 07:20:00|27640.5|27620.5|27642|27622|27642.5|27622.5|27640.5|27620.5|12
1622186700000|2021-05-28 07:25:00|27640.5|27620.5|27636.5|27616.5|27646.5|27621.8|27636.5|27611.5|23
1622187000000|2021-05-28 07:30:00|27637|27617|27647.3|27612.3|27647.8|27622.5|27637|27612.3|24
1622187300000|2021-05-28 07:35:00|27646.8|27611.8|27641.3|27606.3|27647.4|27620|27634.8|27606.3|23
1622187600000|2021-05-28 07:40:00|27641.5|27606.5|27637|27617|27643.3|27619.4|27635.4|27606.5|13
1622187900000|2021-05-28 07:45:00|27636.4|27616.4|27641.8|27606.8|27643.3|27617.5|27632.3|27606.8|24
1622188200000|2021-05-28 07:50:00|27642.5|27607.5|27632.5|27612.5|27642.8|27613.2|27631.3|27606.8|16
1622188500000|2021-05-28 07:55:00|27633|27613|27648|27613|27649.8|27622.4|27632|27612|37
1622188800000|2021-05-28 08:00:00|27647.7|27612.7|27637.9|27617.9|27648|27622|27637.9|27612.2|17
1622189100000|2021-05-28 08:05:00|27637.7|27617.7|27632.7|27612.7|27637.7|27617.7|27632.7|27612.7|9
1622189400000|2021-05-28 08:10:00|27632.1|27612.1|27626.9|27606.9|27632.7|27612.7|27620.5|27600.5|47
1622189700000|2021-05-28 08:15:00|27627|27607|27617.1|27597.1|27637|27607.1|27617.1|27591.8|48
1622190000000|2021-05-28 08:20:00|27616.5|27596.5|27618.1|27598.1|27627.4|27599.9|27613.1|27591.6|38
1622190300000|2021-05-28 08:25:00|27618.5|27598.5|27612.4|27577.4|27622.4|27598.5|27605.6|27577.4|29
1622190600000|2021-05-28 08:30:00|27611.9|27576.9|27607.5|27587.5|27618.4|27592.3|27602.1|27576.5|50
1622190900000|2021-05-28 08:35:00|27607.6|27587.6|27608|27588|27608|27588|27607.2|27587.2|20
1622191200000|2021-05-28 08:40:00|27607.9|27587.9|27608.5|27588.5|27608.5|27588.5|27607.9|27587.9|3
1622191500000|2021-05-28 08:45:00|27609|27589|27625.7|27590.7|27627.7|27599.4|27608.5|27588|37
1622191800000|2021-05-28 08:50:00|27625.2|27590.2|27609.4|27574.4|27625.2|27592.5|27602.1|27573|15
1622192100000|2021-05-28 08:55:00|27609|27574|27620|27585|27620|27591.2|27602.4|27573|24
1622192400000|2021-05-28 09:00:00|27621|27586|27623.6|27588.6|27627.6|27592.6|27621|27586|12
1622192700000|2021-05-28 09:05:00|27624|27589|27627.6|27592.6|27627.6|27592.6|27624|27589|3
1622193000000|2021-05-28 09:10:00|27628.4|27593.4|27622.9|27602.9|27628.4|27602.9|27622.5|27593.4|3
1622193300000|2021-05-28 09:15:00|27633.6|27598.6|27624.9|27604.9|27633.6|27606.9|27622.2|27594.6|23
1622193600000|2021-05-28 09:20:00|27622.9|27602.9|27625.7|27605.7|27625.9|27605.9|27622.9|27602.9|5
1622193900000|2021-05-28 09:25:00|27623.4|27603.4|27618.2|27598.2|27623.4|27603.4|27617.9|27597.9|16
1622194200000|2021-05-28 09:30:00|27618.7|27598.7|27623.4|27603.4|27623.4|27603.4|27618.7|27598.7|14
1622194500000|2021-05-28 09:35:00|27623|27603|27627.4|27592.4|27627.7|27603.4|27619.5|27592.4|20
1622194800000|2021-05-28 09:40:00|27616.4|27596.4|27626|27591|27626|27596.4|27616.4|27588|6
1622195100000|2021-05-28 09:45:00|27625.5|27590.5|27622.9|27602.9|27625.9|27602.9|27622.5|27590.2|7
1622195400000|2021-05-28 09:50:00|27623.2|27603.2|27624|27604|27625|27605|27622.9|27602.9|13
1622195700000|2021-05-28 09:55:00|27624.5|27604.5|27629.9|27609.9|27632.9|27612.9|27623.1|27603.1|20
1622196000000|2021-05-28 10:00:00|27629.4|27609.4|27637.4|27602.4|27637.7|27609.7|27628.4|27602.4|12
1622196300000|2021-05-28 10:05:00|27637.9|27602.9|27627.1|27607.1|27638.6|27607.5|27626.2|27602.9|16
1622196600000|2021-05-28 10:10:00|27626.7|27606.7|27620|27585|27626.7|27606.7|27619.6|27585|9
1622196900000|2021-05-28 10:15:00|27620.5|27585.5|27621.9|27586.9|27622.2|27587.2|27620.5|27585.5|10
1622197200000|2021-05-28 10:20:00|27622.9|27587.9|27626.6|27591.6|27626.6|27591.6|27622.9|27587.9|4
1622197500000|2021-05-28 10:25:00|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|1
1622197800000|2021-05-28 10:30:00|27623|27588|27623.5|27588.5|27623.5|27588.5|27623|27588|2
1622198100000|2021-05-28 10:35:00|27623.9|27588.9|27623.4|27588.4|27623.9|27588.9|27623.4|27588.4|2
1622198400000|2021-05-28 10:40:00|27622.9|27587.9|27622.4|27587.4|27622.9|27587.9|27622.4|27587.4|2
1622198700000|2021-05-28 10:45:00|27622.6|27587.6|27620.9|27585.9|27622.6|27587.6|27618.9|27583.9|8
1622199000000|2021-05-28 10:50:00|27621.4|27586.4|27616.4|27596.4|27622.1|27596.4|27616.4|27586.4|4
1622199300000|2021-05-28 10:55:00|27619.5|27599.5|27638.4|27603.4|27649.2|27614.2|27616.4|27596.4|42
1622199600000|2021-05-28 11:00:00|27638.5|27603.5|27642|27607|27648.6|27613.6|27632|27603.5|25
1622199900000|2021-05-28 11:05:00|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|1
1622200200000|2021-05-28 11:10:00|27643.3|27608.3|27646.4|27611.4|27647.1|27612.1|27643.3|27608.3|4
1622200800000|2021-05-28 11:20:00|27646.6|27611.6|27651.3|27616.3|27651.4|27616.4|27646.6|27611.6|5
1622201100000|2021-05-28 11:25:00|27651.4|27616.4|27651.4|27616.4|27651.4|27616.4|27651.4|27616.4|1
1622201400000|2021-05-28 11:30:00|27645.4|27610.4|27636.8|27616.8|27645.6|27616.8|27636.8|27607.6|8
1622201700000|2021-05-28 11:35:00|27642.6|27607.6|27659|27620.2|27661|27624.7|27642.6|27607.6|46
1622202000000|2021-05-28 11:40:00|27648|27619.2|27650.2|27615.2|27650.2|27619.2|27646|27611|6
1622202300000|2021-05-28 11:45:00|27650.3|27615.3|27656.8|27621.8|27659.1|27624.1|27650.3|27615.3|4
1622202600000|2021-05-28 11:50:00|27657.8|27622.8|27665|27627|27667|27630.2|27657.8|27622.8|29
1622202900000|2021-05-28 11:55:00|27666|27626|27675.1|27640.1|27681.6|27646.6|27666|27626|12
1622203200000|2021-05-28 12:00:00|27674.6|27639.6|27665|27630|27674.6|27639.6|27662.7|27627.7|8
1622203500000|2021-05-28 12:05:00|27667.6|27632.6|27671.6|27636.6|27677.7|27642.7|27667.6|27632.6|21
1622203800000|2021-05-28 12:10:00|27671|27636|27670.6|27635.6|27677.6|27642.6|27670.6|27635.6|17
1622204100000|2021-05-28 12:15:00|27662.8|27627.8|27664.6|27629.6|27665.4|27630.4|27657.6|27622.6|20
1622204400000|2021-05-28 12:20:00|27664|27629|27662.3|27642.3|27665|27642.3|27662|27629|9
1622204700000|2021-05-28 12:25:00|27662.2|27642.2|27664.5|27629.5|27670.4|27642.3|27662.2|27629.5|21
1622205000000|2021-05-28 12:30:00|27667.1|27632.1|27641.6|27606.6|27667.6|27638.9|27639.6|27604.6|55
1622205300000|2021-05-28 12:35:00|27644|27609|27651|27616|27653|27618|27641.6|27606.6|32
1622205600000|2021-05-28 12:40:00|27650.6|27615.6|27652.8|27617.8|27653|27618|27650.6|27615.6|6
1622205900000|2021-05-28 12:45:00|27653.3|27618.3|27657.8|27622.8|27657.8|27622.8|27652.8|27617.8|7
1622206200000|2021-05-28 12:50:00|27658.2|27623.2|27662.8|27627.8|27662.8|27630.3|27650.3|27622.8|15
1622206500000|2021-05-28 12:55:00|27663.3|27628.3|27666.4|27631.4|27667|27639.9|27651.6|27625.8|29
1622206800000|2021-05-28 13:00:00|27666.5|27631.5|27662.8|27627.8|27666.5|27631.5|27662.8|27627.8|6
1622207100000|2021-05-28 13:05:00|27661.8|27626.8|27657.3|27622.3|27661.8|27626.8|27656.8|27621.8|24
1622207400000|2021-05-28 13:10:00|27657.8|27622.8|27660.8|27625.8|27660.8|27625.8|27657.8|27622.8|10
1622208000000|2021-05-28 13:20:00|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|1
1622208300000|2021-05-28 13:25:00|27659.8|27624.8|27657.6|27622.6|27660.3|27625.3|27656.3|27621.3|6
1622208600000|2021-05-28 13:30:00|27655.5|27620.5|27655.5|27620.5|27658.5|27623.5|27655|27620|15
1622208900000|2021-05-28 13:35:00|27655|27620|27654.5|27619.5|27655|27620|27653.5|27618.5|5
1622209200000|2021-05-28 13:40:00|27654|27619|27643|27608|27654|27619|27632.1|27607.1|17
1622209500000|2021-05-28 13:45:00|27642.9|27607.9|27647.1|27612.1|27649.6|27614.6|27642.1|27607.1|10
1622209800000|2021-05-28 13:50:00|27645.1|27610.1|27644.1|27609.1|27645.1|27610.1|27642.6|27607.6|7
1622210100000|2021-05-28 13:55:00|27643.6|27608.6|27642.1|27607.1|27643.9|27608.9|27642.1|27607.1|10
1622210400000|2021-05-28 14:00:00|27636.8|27601.8|27636.6|27601.6|27642.1|27612.1|27627.1|27599.9|20
1622210700000|2021-05-28 14:05:00|27637.1|27602.1|27637.5|27602.5|27637.5|27602.5|27637.1|27602.1|2
1622211000000|2021-05-28 14:10:00|27636.5|27601.5|27636|27601|27636.5|27601.5|27632|27597|9
1622211300000|2021-05-28 14:15:00|27636.5|27601.5|27642.1|27607.1|27646.4|27619.4|27632.1|27601.5|20
1622211600000|2021-05-28 14:20:00|27632.1|27612.1|27637.1|27602.1|27637.2|27617.2|27632.1|27602.1|9
1622211900000|2021-05-28 14:25:00|27637.6|27602.6|27635.6|27600.6|27638.1|27603.1|27635.6|27600.6|3
1622212200000|2021-05-28 14:30:00|27631.8|27611.8|27632.1|27597.1|27641.6|27612.5|27626.6|27596.6|16
1622212800000|2021-05-28 14:40:00|27627.1|27607.1|27634.6|27599.6|27635.9|27607.1|27627.1|27599.6|4
1622213100000|2021-05-28 14:45:00|27623.6|27603.6|27617.1|27597.1|27627.3|27603.9|27617.1|27591.6|19
1622213400000|2021-05-28 14:50:00|27623.1|27588.1|27617.1|27597.1|27623.1|27597.1|27617.1|27587.6|3
1622213700000|2021-05-28 14:55:00|27622.1|27587.1|27622.1|27587.1|27622.3|27587.3|27622.1|27587.1|4
1622214000000|2021-05-28 15:00:00|27623.1|27588.1|27627.1|27592.1|27627.3|27592.3|27622.1|27587.1|20
1622214300000|2021-05-28 15:05:00|27626.1|27591.1|27627.1|27592.1|27627.3|27592.3|27622.1|27587.1|13
1622214900000|2021-05-28 15:15:00|27627.6|27592.6|27627.6|27592.6|27628.1|27601.1|27620.6|27591.6|15
1622215200000|2021-05-28 15:20:00|27621.6|27601.6|27632.6|27597.6|27639|27607.6|27621.6|27597.6|14
1622215500000|2021-05-28 15:25:00|27632.1|27597.1|27626.6|27591.6|27632.4|27597.4|27626.6|27591.6|23
1622215800000|2021-05-28 15:30:00|27624.6|27589.6|27621.9|27586.9|27624.6|27589.6|27619.1|27584.1|11
1622216100000|2021-05-28 15:35:00|27621.6|27586.6|27622.1|27587.1|27622.1|27587.1|27621.6|27586.6|3
1622216400000|2021-05-28 15:40:00|27621.9|27586.9|27622.1|27587.1|27622.1|27587.1|27621.6|27586.6|4
1622216700000|2021-05-28 15:45:00|27622.6|27587.6|27622.6|27587.6|27622.6|27587.6|27622|27587|4
1622217000000|2021-05-28 15:50:00|27622.4|27587.4|27630.6|27595.6|27631.4|27602.6|27617.1|27587.4|11
1622217300000|2021-05-28 15:55:00|27630.1|27595.1|27632.1|27597.1|27637.5|27602.5|27628.6|27593.6|15
1622217600000|2021-05-28 16:00:00|27631.9|27596.9|27631.4|27596.4|27631.9|27596.9|27630.6|27595.6|7
1622217900000|2021-05-28 16:05:00|27631.9|27596.9|27631.4|27596.4|27632.9|27597.9|27631.1|27596.1|8
1622218200000|2021-05-28 16:10:00|27631.1|27596.1|27631.6|27596.6|27632.9|27597.9|27630.9|27595.9|8
1622218500000|2021-05-28 16:15:00|27631.4|27596.4|27629.4|27594.4|27631.4|27596.4|27628.6|27593.6|9
1622218800000|2021-05-28 16:20:00|27629.6|27594.6|27631.9|27596.9|27632.6|27597.6|27629.6|27594.6|7
1622219100000|2021-05-28 16:25:00|27631.4|27596.4|27629.4|27594.4|27631.9|27596.9|27628.1|27593.1|9
1622219400000|2021-05-28 16:30:00|27629.2|27594.2|27628.9|27593.9|27631.7|27596.7|27627.1|27592.1|16
1622219700000|2021-05-28 16:35:00|27629.1|27594.1|27628.6|27593.6|27629.1|27594.1|27628.4|27593.4|5
1622220000000|2021-05-28 16:40:00|27628.4|27593.4|27627.9|27592.9|27628.4|27593.4|27627.9|27592.9|3
1622220300000|2021-05-28 16:45:00|27627.6|27592.6|27628.1|27593.1|27628.1|27593.1|27627.1|27592.1|7
1622220600000|2021-05-28 16:50:00|27627.9|27592.9|27627.9|27592.9|27628.1|27593.1|27627.4|27592.4|5
1622220900000|2021-05-28 16:55:00|27627.1|27592.1|27625.1|27590.1|27627.6|27592.6|27625.1|27590.1|4
1622221800000|2021-05-28 17:10:00|27624.6|27589.6|27626.6|27591.6|27627.4|27592.4|27622.6|27587.6|14
1622222100000|2021-05-28 17:15:00|27626.9|27591.9|27627.4|27592.4|27627.4|27592.4|27626.9|27591.9|2
1622222400000|2021-05-28 17:20:00|27630.6|27595.6|27622.7|27587.7|27631.1|27596.1|27622.2|27587.2|14
1622223000000|2021-05-28 17:30:00|27622.6|27587.6|27621.4|27586.4|27622.6|27587.6|27621.4|27586.4|3
1622223300000|2021-05-28 17:35:00|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|27621.4|27586.4|3
1622223600000|2021-05-28 17:40:00|27621.4|27586.4|27621.4|27586.4|27621.6|27586.6|27620.4|27585.4|7
1622223900000|2021-05-28 17:45:00|27620.4|27585.4|27621.1|27586.1|27621.1|27586.1|27620.1|27585.1|4
1622224500000|2021-05-28 17:55:00|27620.1|27585.1|27621.1|27586.1|27621.1|27586.1|27617.9|27582.9|7
1622224800000|2021-05-28 18:00:00|27621.4|27586.4|27621.1|27586.1|27621.4|27586.4|27621.1|27586.1|4
1622225100000|2021-05-28 18:05:00|27620.1|27585.1|27620.6|27585.6|27620.6|27585.6|27620.1|27585.1|2
1622225400000|2021-05-28 18:10:00|27621.1|27586.1|27619.1|27584.1|27622.9|27587.9|27619.1|27584.1|6
1622225700000|2021-05-28 18:15:00|27619.3|27584.3|27612.1|27592.1|27619.3|27592.5|27611.9|27584.2|6
1622226000000|2021-05-28 18:20:00|27611.9|27591.9|27611.9|27591.9|27612.6|27592.6|27611.9|27591.9|7
1622226300000|2021-05-28 18:25:00|27612.9|27592.9|27621.9|27586.9|27622.9|27592.9|27612.9|27586.9|5
1622226600000|2021-05-28 18:30:00|27624.5|27589.5|27621.9|27586.9|27624.5|27589.5|27621.9|27586.9|2
1622226900000|2021-05-28 18:35:00|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|1
1622227200000|2021-05-28 18:40:00|27622.6|27587.6|27622.4|27587.4|27627.4|27592.7|27612.7|27584.2|51
1622227500000|2021-05-28 18:45:00|27623.4|27588.4|27618.9|27583.9|27624.9|27589.9|27618.4|27583.4|10
1622228100000|2021-05-28 18:55:00|27612.4|27592.4|27611.4|27591.4|27612.4|27592.4|27611.4|27591.4|2
1622228400000|2021-05-28 19:00:00|27611.5|27591.5|27618.5|27583.5|27623|27594.8|27611.5|27583.5|8
1622228700000|2021-05-28 19:05:00|27619|27584|27619|27584|27619|27584|27619|27584|1
1622229300000|2021-05-28 19:15:00|27612.5|27592.5|27621.5|27586.5|27623.8|27592.5|27612.5|27586.5|10
1622229600000|2021-05-28 19:20:00|27622|27587|27622.5|27587.5|27622.5|27587.5|27622|27587|2
1622229900000|2021-05-28 19:25:00|27623|27588|27623.3|27588.3|27623.3|27588.3|27623|27588|2
1622230500000|2021-05-28 19:35:00|27622.4|27587.4|27612.5|27592.5|27622.4|27592.8|27612.5|27587|7
1622230800000|2021-05-28 19:40:00|27613|27593|27622.5|27587.5|27623|27593|27612.5|27586.3|7
1622231100000|2021-05-28 19:45:00|27622|27587|27622|27587|27622|27587|27622|27587|1
1622231400000|2021-05-28 19:50:00|27612|27592|27612|27592|27612|27592|27612|27592|1
1622231700000|2021-05-28 19:55:00|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|1
1622424600000|2021-05-31 01:30:00|27571.5|27551.5|27569.5|27549.5|27579|27555|27568.3|27542.3|39
1622424900000|2021-05-31 01:35:00|27569.8|27549.8|27580.3|27560.3|27592.8|27566.5|27569.8|27544.5|55
1622425200000|2021-05-31 01:40:00|27579.8|27559.8|27556.5|27536.5|27581.5|27561.5|27556.1|27536.1|45
1622425500000|2021-05-31 01:45:00|27557|27537|27547.4|27527.4|27557|27537|27540|27516.3|77
1622425800000|2021-05-31 01:50:00|27547|27527|27534|27499|27547|27527|27523|27495|51
1622426100000|2021-05-31 01:55:00|27535|27500|27544.3|27524.3|27553.5|27526|27527.3|27500|61
1622426400000|2021-05-31 02:00:00|27550.2|27515.2|27568|27548|27576.9|27549.4|27541.5|27514.8|133
1622426700000|2021-05-31 02:05:00|27569.4|27549.4|27552|27532|27569.4|27549.4|27552|27527|31
1622427000000|2021-05-31 02:10:00|27551.5|27531.5|27547.5|27512.5|27551.5|27531.5|27540|27512|31
1622427300000|2021-05-31 02:15:00|27547.8|27512.8|27545|27525|27547.8|27527.8|27538.5|27512.8|33
1622427600000|2021-05-31 02:20:00|27545.5|27525.5|27547.5|27527.5|27547.5|27527.5|27542.4|27522.4|15
1622427900000|2021-05-31 02:25:00|27547|27527|27535.5|27515.5|27548.5|27528.5|27535|27515|22
1622428200000|2021-05-31 02:30:00|27536|27516|27542.4|27522.4|27547.6|27527.6|27536|27516|49
1622428500000|2021-05-31 02:35:00|27542|27522|27542.5|27522.5|27547.5|27527.5|27542|27522|28
1622428800000|2021-05-31 02:40:00|27543|27523|27536|27516|27543|27523|27527.8|27507.8|54
1622429100000|2021-05-31 02:45:00|27536.3|27516.3|27531|27511|27538.4|27518.4|27530.5|27510.5|24
1622429400000|2021-05-31 02:50:00|27531.5|27511.5|27523.3|27503.3|27532.4|27512.4|27523|27503|21
1622429700000|2021-05-31 02:55:00|27523.8|27503.8|27530.5|27495.5|27530.5|27508|27523.1|27492.5|25
1622430000000|2021-05-31 03:00:00|27528|27493|27525.5|27490.5|27530|27503|27509.5|27483.8|47
1622430300000|2021-05-31 03:05:00|27517.4|27497.4|27504.6|27484.6|27517.5|27497.5|27497.3|27477.3|45
1622430600000|2021-05-31 03:10:00|27504.1|27484.1|27523|27488|27524|27498|27503.4|27483.4|35
1622430900000|2021-05-31 03:15:00|27522.8|27487.8|27518|27498|27532.8|27504.3|27517.5|27487.8|44
1622431200000|2021-05-31 03:20:00|27519.4|27499.4|27525.8|27505.8|27529.5|27508.5|27518|27493.8|32
1622431500000|2021-05-31 03:25:00|27525.5|27505.5|27527.5|27507.5|27528|27508|27525.3|27505.3|8
1622431800000|2021-05-31 03:30:00|27527.8|27507.8|27528.3|27508.3|27529|27509|27527.8|27507.8|8
1622432100000|2021-05-31 03:35:00|27528.5|27508.5|27530.8|27510.8|27539.5|27513|27528.5|27504|9
1622432400000|2021-05-31 03:40:00|27528|27508|27527.3|27507.3|27529|27509|27526.8|27506.8|12
1622432700000|2021-05-31 03:45:00|27527.5|27507.5|27527.5|27507.5|27527.5|27507.5|27527.3|27507.3|5
1622433000000|2021-05-31 03:50:00|27527.3|27507.3|27527.3|27507.3|27527.3|27507.3|27527.3|27507.3|1
1622433300000|2021-05-31 03:55:00|27526.5|27506.5|27527.5|27507.5|27527.5|27507.5|27526.5|27506.5|6
1622433600000|2021-05-31 04:00:00|27526.6|27506.6|27527|27492|27527.5|27506.6|27519|27491.8|12
1622433900000|2021-05-31 04:05:00|27526.8|27491.8|27517.5|27482.5|27526.8|27497.8|27507.3|27478.3|10
1622434200000|2021-05-31 04:10:00|27518|27483|27513.3|27493.3|27518.8|27493.7|27512|27482.5|17
1622434500000|2021-05-31 04:15:00|27513.7|27493.7|27512.5|27492.5|27513.7|27493.7|27512.5|27492.5|4
1622434800000|2021-05-31 04:20:00|27512.3|27492.3|27507.5|27487.5|27512.3|27492.3|27507.5|27487.5|5
1622435100000|2021-05-31 04:25:00|27506.6|27486.6|27507.3|27487.3|27507.3|27487.3|27506.5|27486.5|3
1622435400000|2021-05-31 04:30:00|27507|27487|27502.5|27482.5|27507|27487|27502.5|27482.5|7
1622435700000|2021-05-31 04:35:00|27503|27483|27513.3|27478.3|27513.3|27486|27503|27478.3|9
1622436000000|2021-05-31 04:40:00|27513.5|27478.5|27513.5|27478.5|27513.8|27487.4|27505.9|27477.9|9
1622436300000|2021-05-31 04:45:00|27514|27479|27513.5|27478.5|27514|27479|27513.5|27478.5|3
1622436600000|2021-05-31 04:50:00|27513.3|27478.3|27502.5|27482.5|27513.3|27482.5|27502.3|27476.5|9
1622436900000|2021-05-31 04:55:00|27502.3|27482.3|27498|27478|27502.3|27482.3|27497.5|27477.5|11
1622437200000|2021-05-31 05:00:00|27498.6|27478.6|27497.3|27477.3|27498.7|27478.7|27497.3|27477.3|7
1622437500000|2021-05-31 05:05:00|27496.7|27476.7|27497.8|27477.8|27499.1|27479.1|27496.5|27476.5|18
1622437800000|2021-05-31 05:10:00|27497.5|27477.5|27497.5|27477.5|27497.8|27477.8|27497.5|27477.5|5
1622438100000|2021-05-31 05:15:00|27498|27478|27497.5|27477.5|27500.6|27480.6|27497.5|27477.5|10
1622438400000|2021-05-31 05:20:00|27498.5|27478.5|27498|27478|27498.5|27478.5|27498|27478|4
1622438700000|2021-05-31 05:25:00|27497.5|27477.5|27508.3|27473.3|27508.3|27481.3|27497.5|27473.3|8
1622439000000|2021-05-31 05:30:00|27508|27473|27513.8|27478.8|27517.8|27482.8|27497.8|27472.8|33
1622439300000|2021-05-31 05:35:00|27513.6|27478.6|27527.8|27492.8|27529.3|27496.6|27508.1|27478.6|40
1622439600000|2021-05-31 05:40:00|27525|27505|27535|27515|27535|27515|27524.8|27504.8|41
1622439900000|2021-05-31 05:45:00|27534.5|27514.5|27545|27510|27546.8|27514.5|27534.1|27508.6|13
1622440200000|2021-05-31 05:50:00|27544.3|27509.3|27553.3|27518.3|27553.3|27523|27538.1|27508.8|24
1622440500000|2021-05-31 05:55:00|27552.8|27517.8|27537.5|27517.5|27552.8|27528.3|27537.5|27511.5|43
1622440800000|2021-05-31 06:00:00|27533|27513|27543.3|27508.3|27543.3|27518|27528|27501.8|30
1622441100000|2021-05-31 06:05:00|27532.8|27512.8|27548|27513|27553|27526.5|27527.5|27507.5|57
1622441400000|2021-05-31 06:10:00|27549|27514|27537.5|27517.5|27549|27527.5|27537.5|27512|31
1622441700000|2021-05-31 06:15:00|27542.8|27522.8|27532.8|27512.8|27543.4|27523.4|27532.5|27507|45
1622442000000|2021-05-31 06:20:00|27533.3|27513.3|27526|27506|27542|27517.2|27526|27506|36
1622442300000|2021-05-31 06:25:00|27525.8|27505.8|27522.3|27502.3|27526.5|27506.5|27512.4|27492.4|41
1622442600000|2021-05-31 06:30:00|27522.5|27502.5|27521.8|27501.8|27527|27502.5|27516.8|27491|22
1622442900000|2021-05-31 06:35:00|27521|27501|27516|27481|27527.3|27501.8|27511.6|27481|18
1622443200000|2021-05-31 06:40:00|27514.5|27479.5|27502.8|27467.8|27514.5|27481.7|27495|27466.5|28
1622443500000|2021-05-31 06:45:00|27497|27477|27487.8|27452.8|27502|27477.5|27486.5|27451.5|28
1622443800000|2021-05-31 06:50:00|27477|27457|27452.3|27417.3|27478.5|27457|27437.5|27402.5|126
1622444100000|2021-05-31 06:55:00|27451.5|27416.5|27453.3|27418.3|27458|27423|27437.3|27407|58
1622444400000|2021-05-31 07:00:00|27452.5|27417.5|27441.5|27421.5|27457.5|27433|27436.5|27410.8|56
1622444700000|2021-05-31 07:05:00|27442|27422|27441.3|27406.3|27444.3|27422.4|27432.5|27406.3|34
1622445000000|2021-05-31 07:10:00|27443|27408|27432|27412|27443.8|27417.4|27431.4|27403|34
1622445300000|2021-05-31 07:15:00|27432.3|27412.3|27431|27396|27438.3|27414.1|27427|27396|41
1622445600000|2021-05-31 07:20:00|27430.8|27395.8|27431.5|27396.5|27432.5|27397.5|27427.8|27392.8|15
1622445900000|2021-05-31 07:25:00|27430.5|27395.5|27423|27403|27432|27407.2|27417.4|27390.8|47
1622446200000|2021-05-31 07:30:00|27422.4|27402.4|27427.4|27407.4|27427.4|27407.4|27417|27391.8|41
1622446500000|2021-05-31 07:35:00|27427.5|27407.5|27432.4|27412.4|27449.3|27422.4|27422.4|27402.4|37
1622446800000|2021-05-31 07:40:00|27432.5|27412.5|27434.4|27414.4|27438.8|27418.8|27432.4|27412.4|32
1622447100000|2021-05-31 07:45:00|27434|27414|27442.4|27422.4|27453|27426|27432.4|27412|62
1622447400000|2021-05-31 07:50:00|27442|27422|27444.8|27424.8|27448.5|27428.5|27442|27422|55
1622447700000|2021-05-31 07:55:00|27452.8|27417.8|27448|27413|27453.5|27425.8|27437|27409.5|45
1622448000000|2021-05-31 08:00:00|27447.5|27412.5|27438|27418|27448.3|27422.4|27437.3|27411|23
1622448300000|2021-05-31 08:05:00|27437.3|27417.3|27436.8|27401.8|27438.3|27418|27425.8|27396.5|30
1622448600000|2021-05-31 08:10:00|27436.5|27401.5|27434.5|27414.5|27437|27415.5|27429.3|27401.5|16
1622448900000|2021-05-31 08:15:00|27429.3|27409.3|27423.7|27403.7|27433|27409.3|27416.8|27391.5|38
1622449200000|2021-05-31 08:20:00|27422.4|27402.4|27429.3|27394.3|27430.3|27402.4|27417|27386.5|28
1622449500000|2021-05-31 08:25:00|27428.8|27393.8|27427.6|27392.6|27429.6|27394.6|27427|27392|8
1622449800000|2021-05-31 08:30:00|27427|27392|27427|27392|27427|27392|27426.6|27391.6|3
1622450100000|2021-05-31 08:35:00|27428.7|27393.7|27407.1|27387.1|27428.7|27398.6|27404|27384|34
1622450400000|2021-05-31 08:40:00|27407|27387|27421.5|27386.5|27423.3|27395.5|27406.6|27386.5|24
1622450700000|2021-05-31 08:45:00|27412.4|27392.4|27459.5|27439.5|27470.5|27441|27412.4|27392.4|114
1622451000000|2021-05-31 08:50:00|27459|27439|27452.5|27417.5|27470.5|27439|27449.5|27416.1|38
1622451300000|2021-05-31 08:55:00|27452|27417|27437.5|27402.5|27453|27418.5|27437.5|27402.5|30
1622451600000|2021-05-31 09:00:00|27435|27400|27452.5|27417.5|27453.5|27420|27435|27400|24
1622451900000|2021-05-31 09:05:00|27453|27418|27463|27428|27463|27428|27450|27415|10
1622452200000|2021-05-31 09:10:00|27462.5|27427.5|27468|27433|27470|27435|27462.5|27427.5|19
1622452500000|2021-05-31 09:15:00|27468.5|27433.5|27465|27445|27490.5|27455.5|27465|27433.5|27
1622452800000|2021-05-31 09:20:00|27468|27448|27473|27438|27483|27454.5|27455|27430|33
1622453100000|2021-05-31 09:25:00|27472.5|27437.5|27467|27432|27475.5|27440.5|27456.5|27421.5|22
1622453400000|2021-05-31 09:30:00|27467.5|27432.5|27470|27435|27472.5|27443|27458|27432.5|20
1622453700000|2021-05-31 09:35:00|27470.5|27435.5|27467.5|27432.5|27472.5|27437.5|27467|27432|8
1622454000000|2021-05-31 09:40:00|27468|27433|27468|27433|27475.5|27440.5|27460|27433|16
1622454300000|2021-05-31 09:45:00|27467|27432|27459|27439|27471|27439|27459|27431|20
1622454600000|2021-05-31 09:50:00|27459.5|27439.5|27459.5|27439.5|27463|27443|27458|27438|8
1622454900000|2021-05-31 09:55:00|27459|27439|27456.5|27421.5|27461.5|27439|27449|27414|26
1622455200000|2021-05-31 10:00:00|27456|27421|27447.5|27412.5|27456|27421|27446.5|27411.5|25
1622455500000|2021-05-31 10:05:00|27451|27416|27441|27421|27453|27421|27439.5|27412|29
1622455800000|2021-05-31 10:10:00|27441.5|27421.5|27448|27413|27453.5|27421.5|27441.5|27410.5|15
1622456100000|2021-05-31 10:15:00|27447.5|27412.5|27445.5|27410.5|27448.5|27413.5|27445.5|27410.5|11
1622456400000|2021-05-31 10:20:00|27436|27416|27430.5|27395.5|27440|27416|27425.5|27390.5|15
1622456700000|2021-05-31 10:25:00|27430|27395|27429.5|27394.5|27430|27395|27427.5|27392.5|3
1622457000000|2021-05-31 10:30:00|27430|27395|27428|27393|27433|27398|27427|27392|8
1622457300000|2021-05-31 10:35:00|27430.5|27395.5|27433|27398|27433|27398.5|27418|27393|15
1622457600000|2021-05-31 10:40:00|27432.5|27397.5|27434|27399|27434|27400|27419.5|27390.5|18
1622457900000|2021-05-31 10:45:00|27429|27409|27429|27409|27434.5|27409|27429|27399|4
1622458200000|2021-05-31 10:50:00|27428.5|27408.5|27443.5|27408.5|27444|27410|27428.5|27408|7
1622458500000|2021-05-31 10:55:00|27443|27408|27443.5|27408.5|27444|27409|27443|27408|5
1622458800000|2021-05-31 11:00:00|27444.5|27409.5|27448|27413|27448.5|27413.5|27444.5|27409.5|4
1622459100000|2021-05-31 11:05:00|27450.5|27415.5|27450.5|27415.5|27450.5|27424|27444|27415.5|3
1622459400000|2021-05-31 11:10:00|27451|27416|27467.5|27432.5|27467.5|27432.5|27451|27416|12
1622459700000|2021-05-31 11:15:00|27465.5|27430.5|27462|27427|27465.5|27430.5|27461.5|27426.5|3
1622460000000|2021-05-31 11:20:00|27465.5|27430.5|27465.5|27430.5|27465.5|27430.5|27465.5|27430.5|1
1622460300000|2021-05-31 11:25:00|27463|27428|27458.5|27423.5|27463|27428|27458.5|27423.5|2
1622460600000|2021-05-31 11:30:00|27459|27424|27463|27428|27463|27428|27459|27424|4
1622460900000|2021-05-31 11:35:00|27462.5|27427.5|27463|27428|27463|27428|27461|27426|5
1622461500000|2021-05-31 11:45:00|27462|27427|27462.5|27427.5|27462.5|27427.5|27462|27427|2
1622462100000|2021-05-31 11:55:00|27462|27427|27462.5|27427.5|27463|27428|27462|27427|6
1622462400000|2021-05-31 12:00:00|27463|27428|27459|27424|27463.5|27428.5|27459|27424|5
1622462700000|2021-05-31 12:05:00|27459.5|27424.5|27459.5|27424.5|27459.5|27424.5|27459.5|27424.5|1
1622463300000|2021-05-31 12:15:00|27455.5|27420.5|27454|27419|27455.5|27420.5|27454|27419|2
1622463600000|2021-05-31 12:20:00|27457|27422|27446.5|27426.5|27457|27427|27446|27419|6
1622463900000|2021-05-31 12:25:00|27447.5|27427.5|27446.5|27426.5|27447.5|27427.5|27446.5|27426.5|3
1622464200000|2021-05-31 12:30:00|27447.5|27427.5|27446.5|27426.5|27448|27428|27446.5|27426.5|6
1622466000000|2021-05-31 13:00:00|27447|27427|27446.5|27426.5|27447|27427|27446|27426|3
1622466300000|2021-05-31 13:05:00|27446|27426|27446|27426|27446|27426|27446|27426|1
1622466600000|2021-05-31 13:10:00|27445.5|27425.5|27445.5|27425.5|27445.5|27425.5|27445.5|27425.5|1
1622466900000|2021-05-31 13:15:00|27446|27426|27446|27426|27446|27426|27446|27426|1
1622467500000|2021-05-31 13:25:00|27446.5|27426.5|27446.5|27426.5|27447.5|27427.5|27446.5|27426.5|5
1622467800000|2021-05-31 13:30:00|27445|27425|27446.5|27426.5|27446.5|27426.5|27444|27424|8
1622470200000|2021-05-31 14:10:00|27448|27428|27456|27436|27468|27438|27446.5|27426.5|13
1622470500000|2021-05-31 14:15:00|27455|27435|27455.5|27435.5|27462|27435.5|27454.5|27426|5
1622471100000|2021-05-31 14:25:00|27456|27436|27455.5|27435.5|27456|27436|27455.5|27435.5|2
1622472000000|2021-05-31 14:40:00|27458|27438|27458|27438|27458|27438|27458|27438|1
1622472300000|2021-05-31 14:45:00|27457.5|27437.5|27457.5|27437.5|27458|27438|27457|27437|4
1622472600000|2021-05-31 14:50:00|27457|27437|27457|27437|27457|27437|27455|27435|3
1622472900000|2021-05-31 14:55:00|27458|27438|27460|27440|27465.5|27445.5|27458|27438|5
1622473800000|2021-05-31 15:10:00|27457.5|27437.5|27448|27428|27457.5|27437.5|27448|27428|8
1622474100000|2021-05-31 15:15:00|27450|27430|27450.5|27430.5|27450.5|27430.5|27450|27430|2
1622474400000|2021-05-31 15:20:00|27450|27430|27450|27430|27450|27430|27450|27430|1
1622475000000|2021-05-31 15:30:00|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|1
1622475600000|2021-05-31 15:40:00|27450|27430|27450.5|27430.5|27450.5|27430.5|27450|27430|2
1622475900000|2021-05-31 15:45:00|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|1
1622476200000|2021-05-31 15:50:00|27450|27430|27458|27438|27458|27438|27450|27430|4
1622476500000|2021-05-31 15:55:00|27457.5|27437.5|27465|27430|27465|27437.5|27457.5|27430|2
1622477400000|2021-05-31 16:10:00|27465.5|27430.5|27462.5|27427.5|27467.5|27432.5|27462.5|27427.5|3
1622477700000|2021-05-31 16:15:00|27456|27436|27455|27435|27456|27436|27455|27435|6
1622479500000|2021-05-31 16:45:00|27457.5|27437.5|27465.5|27445.5|27465.5|27445.5|27456.5|27436.5|4
1622479800000|2021-05-31 16:50:00|27467.5|27447.5|27475.5|27455.5|27475.5|27455.5|27467.5|27447.5|4
1622480100000|2021-05-31 16:55:00|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|1
1622480400000|2021-05-31 17:00:00|27470|27450|27470|27450|27470.5|27450.5|27470|27450|3
1622481300000|2021-05-31 17:15:00|27473|27453|27473|27453|27473|27453|27473|27453|1
1622481600000|2021-05-31 17:20:00|27468|27448|27470.5|27450.5|27470.5|27450.5|27468|27448|3
1622482800000|2021-05-31 17:40:00|27470|27431|27470|27431|27470|27431|27470|27431|1
1622483100000|2021-05-31 17:45:00|27465.5|27430.5|27470|27431|27470|27432|27465.5|27430.5|4
1622483700000|2021-05-31 17:55:00|27470.5|27435.5|27470.5|27435.5|27470.5|27435.5|27470.5|27435.5|1
1622485200000|2021-05-31 18:20:00|27470|27431|27470.5|27435.5|27470.5|27435.5|27470|27431|2
1622487600000|2021-05-31 19:00:00|27474|27431|27471.5|27428.5|27474|27431|27471.5|27428.5|3
1622487900000|2021-05-31 19:05:00|27472|27429|27465|27422|27472|27429|27464.5|27421.5|7
1622488200000|2021-05-31 19:10:00|27464.5|27421.5|27465|27422|27465|27422|27464.5|27421.5|10
1622488500000|2021-05-31 19:15:00|27468|27425|27471.5|27428.5|27472|27429|27468|27425|14
1622488800000|2021-05-31 19:20:00|27472|27433|27472|27433|27472|27433|27472|27433|1
1622490300000|2021-05-31 19:45:00||27434||27433||27435||27433|3
1622490600000|2021-05-31 19:50:00|27470|27431|27472|27434|27472|27435|27470|27431|3
1622490900000|2021-05-31 19:55:00|27470|27433|27472|27434|27472|27435|27470|27431|4
1622511000000|2021-06-01 01:30:00|27380.5|27360.5|27379.3|27359.3|27384.5|27364.5|27376|27356|38
1622511300000|2021-06-01 01:35:00|27379.8|27359.8|27396.3|27376.3|27402|27382|27378.3|27358.3|35
1622511600000|2021-06-01 01:40:00|27398.3|27378.3|27403|27383|27407.5|27387.5|27388.5|27368.5|62
1622511900000|2021-06-01 01:45:00|27402.5|27382.5|27404|27384|27407.5|27387.5|27402.3|27382.3|15
1622512200000|2021-06-01 01:50:00|27404.3|27384.3|27402.5|27382.5|27411.8|27391.8|27402.5|27382.5|32
1622512500000|2021-06-01 01:55:00|27403|27383|27408|27388|27408|27388|27403|27383|10
1622512800000|2021-06-01 02:00:00|27407.5|27387.5|27411.3|27391.3|27412|27392|27407.5|27387.5|32
1622513100000|2021-06-01 02:05:00|27411|27391|27401.5|27381.5|27411.3|27391.3|27401.5|27381.5|18
1622513400000|2021-06-01 02:10:00|27402|27382|27402|27382|27404.8|27384.8|27394|27374|47
1622513700000|2021-06-01 02:15:00|27401.8|27381.8|27406.8|27386.8|27407|27387|27401.8|27381.8|41
1622514000000|2021-06-01 02:20:00|27407|27387|27419.3|27399.3|27421.8|27401.8|27407|27387|38
1622514300000|2021-06-01 02:25:00|27419.5|27399.5|27437.5|27417.5|27437.5|27417.5|27419.5|27399.5|37
1622514600000|2021-06-01 02:30:00|27437|27417|27438|27418|27439|27419|27433.8|27413.8|48
1622514900000|2021-06-01 02:35:00|27439.3|27419.3|27441|27421|27448|27428|27437.3|27417.3|53
1622515200000|2021-06-01 02:40:00|27441.5|27421.5|27446.6|27426.6|27447.5|27427.5|27438.8|27418.8|36
1622515500000|2021-06-01 02:45:00|27445|27425|27442|27422|27446|27426|27441.1|27421.1|16
1622515800000|2021-06-01 02:50:00|27438.8|27418.8|27431.4|27411.4|27438.8|27418.8|27429.8|27409.8|14
1622516100000|2021-06-01 02:55:00|27431.5|27411.5|27433|27413|27433|27413|27428|27408|24
1622516400000|2021-06-01 03:00:00|27433.5|27413.5|27438|27418|27439|27419|27433.5|27413.5|11
1622516700000|2021-06-01 03:05:00|27438.5|27418.5|27450.5|27430.5|27450.5|27430.5|27438.5|27418.5|31
1622517000000|2021-06-01 03:10:00|27451|27431|27459.7|27439.7|27483.8|27457.4|27451|27431|99
1622517300000|2021-06-01 03:15:00|27459.2|27439.2|27458.4|27438.4|27462.8|27442.8|27456.5|27436.5|58
1622517600000|2021-06-01 03:20:00|27460.3|27440.3|27447.8|27427.8|27460.3|27440.3|27445|27425|41
1622517900000|2021-06-01 03:25:00|27447|27427|27450|27430|27452.2|27432.2|27447|27427|29
1622518200000|2021-06-01 03:30:00|27451.4|27431.4|27455.3|27435.3|27457.5|27437.5|27451.4|27431.4|21
1622518500000|2021-06-01 03:35:00|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|1
1622518800000|2021-06-01 03:40:00|27452.4|27432.4|27457.5|27437.5|27457.6|27437.6|27452.4|27432.4|7
1622519400000|2021-06-01 03:50:00|27458.5|27438.5|27453|27433|27458.5|27438.5|27453|27433|18
1622519700000|2021-06-01 03:55:00|27453.4|27433.4|27456.3|27436.3|27460|27440|27453.2|27433.2|23
1622520000000|2021-06-01 04:00:00|27457.5|27437.5|27457|27437|27458.8|27438.8|27454.3|27434.3|15
1622520300000|2021-06-01 04:05:00|27458|27438|27458.8|27438.8|27459|27439|27455.8|27435.8|12
1622520600000|2021-06-01 04:10:00|27458|27438|27457.4|27437.4|27458|27438|27454|27434|19
1622520900000|2021-06-01 04:15:00|27457.8|27437.8|27461.3|27441.3|27462.5|27442.5|27457.4|27437.4|7
1622521200000|2021-06-01 04:20:00|27461.8|27441.8|27462|27442|27462|27442|27461.5|27441.5|7
1622521500000|2021-06-01 04:25:00|27457.8|27437.8|27457.5|27437.5|27458.5|27438.5|27457.5|27437.5|9
1622521800000|2021-06-01 04:30:00|27458|27438|27461|27441|27462.2|27442.2|27458|27438|15
1622522100000|2021-06-01 04:35:00|27464.3|27444.3|27461.8|27441.8|27464.3|27444.3|27461.3|27441.3|6
1622522400000|2021-06-01 04:40:00|27462|27442|27461.8|27441.8|27462|27442|27461.8|27441.8|6
1622522700000|2021-06-01 04:45:00|27462|27442|27462.4|27442.4|27463|27443|27461.8|27441.8|8
1622523000000|2021-06-01 04:50:00|27457.5|27437.5|27462|27442|27462|27442|27457.5|27437.5|4
1622523300000|2021-06-01 04:55:00|27462.3|27442.3|27464|27444|27464|27444|27462.3|27442.3|11
1622523900000|2021-06-01 05:05:00|27463.5|27443.5|27463.5|27443.5|27463.5|27443.5|27463.5|27443.5|1
1622524200000|2021-06-01 05:10:00|27462.8|27442.8|27462|27442|27462.8|27442.8|27459.3|27439.3|7
1622524500000|2021-06-01 05:15:00|27461.5|27441.5|27463.5|27443.5|27463.5|27443.5|27461.5|27441.5|4
1622524800000|2021-06-01 05:20:00|27465.5|27445.5|27469.5|27449.5|27469.5|27449.5|27465.5|27445.5|12
1622525100000|2021-06-01 05:25:00|27469|27449|27476.8|27456.8|27477.3|27457.3|27469|27449|14
1622525400000|2021-06-01 05:30:00|27478.8|27458.8|27477|27457|27478.8|27458.8|27473.3|27453.3|20
1622525700000|2021-06-01 05:35:00|27477.3|27457.3|27486.1|27466.1|27489.5|27469.5|27473.3|27453.3|46
1622526000000|2021-06-01 05:40:00|27486|27466|27491.3|27471.3|27493.3|27473.3|27477.5|27457.5|25
1622526300000|2021-06-01 05:45:00|27491|27471|27481|27461|27494.4|27474.4|27481|27461|39
1622526600000|2021-06-01 05:50:00|27480.4|27460.4|27477.5|27457.5|27481|27461|27477.5|27457.5|20
1622526900000|2021-06-01 05:55:00|27477.4|27457.4|27472.5|27452.5|27478|27458|27472.5|27452.5|21
1622527200000|2021-06-01 06:00:00|27473.5|27453.5|27470.3|27450.3|27473.5|27453.5|27466.5|27446.5|25
1622527500000|2021-06-01 06:05:00|27470.5|27450.5|27483.5|27463.5|27483.5|27463.5|27470.5|27450.5|32
1622527800000|2021-06-01 06:10:00|27483.3|27463.3|27484|27464|27492|27472|27479.5|27459.5|99
1622528100000|2021-06-01 06:15:00|27484.8|27464.8|27484|27464|27491.5|27471.5|27483.8|27463.8|81
1622528400000|2021-06-01 06:20:00|27483.8|27463.8|27493|27473|27493|27473|27483.5|27463.5|43
1622528700000|2021-06-01 06:25:00|27492.5|27472.5|27489|27469|27493|27473|27486|27466|19
1622529000000|2021-06-01 06:30:00|27488.8|27468.8|27484.1|27464.1|27489.4|27469.4|27482.4|27462.4|19
1622529300000|2021-06-01 06:35:00|27484.5|27464.5|27484.8|27464.8|27490.5|27470.5|27480.6|27460.6|33
1622529600000|2021-06-01 06:40:00|27484.5|27464.5|27485|27465|27487.4|27467.4|27484.5|27464.5|9
1622529900000|2021-06-01 06:45:00|27485.5|27465.5|27481.5|27461.5|27486.5|27466.5|27480.5|27460.5|13
1622530200000|2021-06-01 06:50:00|27482.5|27462.5|27482.5|27462.5|27482.5|27462.5|27482.5|27462.5|1
1622530500000|2021-06-01 06:55:00|27482.3|27462.3|27482.5|27462.5|27487|27467|27478|27458|21
1622530800000|2021-06-01 07:00:00|27481.3|27461.3|27499|27479|27502.5|27482.5|27480.8|27460.8|38
1622531100000|2021-06-01 07:05:00|27498.5|27478.5|27504.5|27484.5|27506.8|27486.8|27496.4|27476.4|47
1622531400000|2021-06-01 07:10:00|27504|27484|27501.8|27481.8|27504.5|27484.5|27498.5|27478.5|34
1622531700000|2021-06-01 07:15:00|27499.8|27479.8|27494.3|27474.3|27499.8|27479.8|27491.8|27471.8|22
1622532000000|2021-06-01 07:20:00|27496|27476|27487.3|27467.3|27496|27476|27481.7|27461.7|30
1622532300000|2021-06-01 07:25:00|27487.8|27467.8|27476.8|27456.8|27491|27471|27475.3|27455.3|37
1622532600000|2021-06-01 07:30:00|27476.3|27456.3|27475.3|27455.3|27486.8|27462.8|27469|27449|43
1622532900000|2021-06-01 07:35:00|27475|27455|27477.5|27457.5|27480.3|27460.3|27471.5|27451.5|26
1622533200000|2021-06-01 07:40:00|27477.3|27457.3|27486.8|27466.8|27487|27467|27477.3|27457.3|18
1622533500000|2021-06-01 07:45:00|27487|27467|27483|27463|27487|27467|27481.8|27461.8|20
1622533800000|2021-06-01 07:50:00|27482.5|27462.5|27484.5|27464.5|27485.5|27465.5|27477.3|27457.3|22
1622534100000|2021-06-01 07:55:00|27484|27464|27487.5|27467.5|27487.5|27467.5|27484|27464|11
1622534400000|2021-06-01 08:00:00|27482.5|27462.5|27478|27458|27482.6|27462.6|27476.9|27456.9|28
1622534700000|2021-06-01 08:05:00|27478.2|27458.2|27478.1|27458.1|27483.2|27463.2|27477.8|27457.8|15
1622535000000|2021-06-01 08:10:00|27477.9|27457.9|27477.5|27457.5|27487.3|27467.3|27475.5|27455.5|57
1622535300000|2021-06-01 08:15:00|27477.3|27457.3|27491.8|27471.8|27491.8|27471.8|27475.8|27455.8|31
1622535600000|2021-06-01 08:20:00|27492.3|27472.3|27490|27470|27493.8|27473.8|27486|27466|37
1622535900000|2021-06-01 08:25:00|27490.5|27470.5|27493.3|27473.3|27503|27483|27490.5|27470.5|40
1622536200000|2021-06-01 08:30:00|27492.5|27472.5|27490|27470|27494.2|27474.2|27489.5|27469.5|20
1622536500000|2021-06-01 08:35:00|27490.5|27470.5|27491.5|27471.5|27492.1|27472.1|27490|27470|13
1622536800000|2021-06-01 08:40:00|27491|27471|27493.5|27473.5|27493.5|27473.5|27488.8|27468.8|27
1622537100000|2021-06-01 08:45:00|27494|27474|27493|27473|27495|27475|27492.2|27472.2|26
1622537400000|2021-06-01 08:50:00|27492.5|27472.5|27491.5|27471.5|27493.8|27473.8|27491.5|27471.5|11
1622537700000|2021-06-01 08:55:00|27491.3|27471.3|27482.2|27462.2|27491.3|27471.3|27481.2|27461.2|29
1622538000000|2021-06-01 09:00:00|27483.7|27463.7|27486.5|27466.5|27487.5|27467.5|27483.7|27463.7|11
1622538300000|2021-06-01 09:05:00|27487.5|27467.5|27491.5|27471.5|27491.5|27471.5|27487.5|27467.5|10
1622538600000|2021-06-01 09:10:00|27491.1|27471.1|27489.5|27469.5|27491.8|27471.8|27489.5|27469.5|6
1622538900000|2021-06-01 09:15:00|27489.1|27469.1|27490.5|27470.5|27491.1|27471.1|27489.1|27469.1|7
1622539200000|2021-06-01 09:20:00|27491.1|27471.1|27492.5|27472.5|27492.5|27472.5|27491.1|27471.1|8
1622539500000|2021-06-01 09:25:00|27493.1|27473.1|27495.5|27475.5|27497.2|27477.2|27493.1|27473.1|9
1622539800000|2021-06-01 09:30:00|27492.5|27472.5|27492.3|27472.3|27492.5|27472.5|27487.5|27467.5|17
1622540100000|2021-06-01 09:35:00|27491.8|27471.8|27493|27473|27493|27473|27489|27469|9
1622540400000|2021-06-01 09:40:00|27493.5|27473.5|27498.3|27478.3|27500.5|27480.5|27492.4|27472.4|18
1622540700000|2021-06-01 09:45:00|27497.8|27477.8|27501.2|27481.2|27501.2|27481.2|27494|27474|22
1622541000000|2021-06-01 09:50:00|27500.7|27480.7|27504.3|27469.3|27507.2|27480.7|27500.7|27469.3|9
1622541300000|2021-06-01 09:55:00|27504.8|27469.8|27531|27488|27531|27495.5|27498|27469.8|15
1622541600000|2021-06-01 10:00:00|27529|27489|27504|27484|27531|27491.3|27502.5|27475.6|27
1622541900000|2021-06-01 10:05:00|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|1
1622542200000|2021-06-01 10:10:00|27504|27484|27507.3|27487.3|27507.8|27487.8|27501.8|27481.8|10
1622542500000|2021-06-01 10:15:00|27507.5|27487.5|27525.5|27490.5|27526|27491|27507|27485.8|9
1622542800000|2021-06-01 10:20:00|27525|27490|27513|27493|27526.5|27498.8|27507.3|27487.3|28
1622543100000|2021-06-01 10:25:00|27513.5|27493.5|27516.8|27496.8|27518.5|27498.5|27513.5|27493.5|27
1622543400000|2021-06-01 10:30:00|27517.3|27497.3|27516.8|27496.8|27517.3|27497.3|27516.3|27496.3|5
1622543700000|2021-06-01 10:35:00|27515.3|27495.3|27515.3|27495.3|27515.3|27495.3|27515.3|27495.3|1
1622544000000|2021-06-01 10:40:00|27516.3|27496.3|27515.8|27495.8|27516.3|27496.3|27515.8|27495.8|2
1622544600000|2021-06-01 10:50:00|27515.5|27495.5|27515.3|27495.3|27515.5|27495.5|27513.1|27493.1|4
1622544900000|2021-06-01 10:55:00|27517.1|27497.1|27515.8|27495.8|27519.6|27499.6|27515.1|27495.1|18
1622545200000|2021-06-01 11:00:00|27515.3|27495.3|27512.6|27477.6|27516.5|27495.3|27503.3|27468.3|19
1622545500000|2021-06-01 11:05:00|27516.3|27481.3|27513.3|27493.3|27516.8|27493.3|27512.5|27481.3|4
1622545800000|2021-06-01 11:10:00|27513.4|27493.4|27503.3|27483.3|27513.8|27493.8|27503.3|27483.3|14
1622546400000|2021-06-01 11:20:00|27502.3|27482.3|27500.3|27480.3|27502.3|27482.3|27500.1|27480.1|5
1622547000000|2021-06-01 11:30:00|27500.8|27480.8|27503|27483|27503.9|27483.9|27500.8|27480.8|3
1622547900000|2021-06-01 11:45:00|27503.5|27483.5|27510.1|27490.1|27510.1|27490.1|27503.5|27483.5|4
1622548200000|2021-06-01 11:50:00|27502.9|27482.9|27505.1|27485.1|27507.5|27487.5|27502.8|27482.8|5
1622549100000|2021-06-01 12:05:00|27507.5|27487.5|27505.1|27485.1|27508|27488|27505.1|27485.1|3
1622549400000|2021-06-01 12:10:00|27505.8|27485.8|27505.8|27485.8|27507.3|27487.3|27505.8|27485.8|7
1622549700000|2021-06-01 12:15:00|27506|27486|27506|27486|27506.3|27486.3|27505.8|27485.8|5
1622550000000|2021-06-01 12:20:00|27505.8|27485.8|27506|27486|27506|27486|27505.8|27485.8|6
1622550300000|2021-06-01 12:25:00|27506.3|27486.3|27502.5|27482.5|27511.8|27486.3|27500.5|27476|19
1622551800000|2021-06-01 12:50:00|27505.1|27485.1|27500.1|27480.1|27505.1|27485.1|27500.1|27468|10
1622552100000|2021-06-01 12:55:00|27500|27465|27502.6|27467.6|27502.6|27467.6|27499.3|27464.3|7
1622552400000|2021-06-01 13:00:00|27502.5|27467.5|27497.5|27477.5|27502.5|27477.5|27496.8|27461.8|4
1622552700000|2021-06-01 13:05:00|27496.5|27476.5|27497.9|27477.9|27497.9|27477.9|27496.5|27476.5|5
1622553300000|2021-06-01 13:15:00|27496.1|27476.1|27506.9|27471.9|27506.9|27478.9|27496.1|27471.6|5
1622553600000|2021-06-01 13:20:00|27506.4|27471.4|27505.9|27470.9|27506.4|27471.4|27505.9|27470.9|5
1622553900000|2021-06-01 13:25:00|27502.6|27467.6|27493.4|27473.4|27502.6|27473.4|27492.4|27464.4|6
1622554200000|2021-06-01 13:30:00|27490|27470|27482.9|27462.9|27496.9|27470|27482.4|27461.6|6
1622554500000|2021-06-01 13:35:00|27483.4|27463.4|27483.4|27463.4|27483.4|27463.4|27483.4|27463.4|1
1622554800000|2021-06-01 13:40:00|27484.6|27464.6|27485|27450|27485|27465|27480.9|27445.9|5
1622555100000|2021-06-01 13:45:00|27486.7|27451.7|27481.1|27461.1|27490.4|27462.9|27481.1|27451.3|14
1622555400000|2021-06-01 13:50:00|27481.4|27461.4|27481.4|27461.4|27481.4|27461.4|27481.4|27461.4|1
1622555700000|2021-06-01 13:55:00|27481.1|27461.1|27488|27453|27488|27461.4|27480.6|27450.9|8
1622556000000|2021-06-01 14:00:00|27486.4|27451.4|27472.9|27452.9|27486.4|27458.9|27469.4|27442.1|33
1622556300000|2021-06-01 14:05:00|27471.6|27451.6|27464.4|27429.4|27471.6|27451.6|27464|27429.1|19
1622556600000|2021-06-01 14:10:00|27457.4|27437.4|27460|27440|27469.8|27442.5|27454.9|27423.3|31
1622556900000|2021-06-01 14:15:00|27457.5|27437.5|27453|27433|27462.5|27442.5|27452.5|27432.5|31
1622557200000|2021-06-01 14:20:00|27452|27432|27455|27435|27459|27435|27450.5|27424|15
1622557500000|2021-06-01 14:25:00|27455.4|27435.4|27449|27429|27456.2|27436.2|27448.2|27428.2|35
1622557800000|2021-06-01 14:30:00|27449.5|27429.5|27449.4|27429.4|27451.1|27431.1|27446.6|27426.6|20
1622558100000|2021-06-01 14:35:00|27448.8|27428.8|27435.5|27415.5|27449.9|27429.9|27433.2|27413.2|21
1622558400000|2021-06-01 14:40:00|27436|27416|27445.4|27425.4|27452.3|27432.3|27431.4|27408.4|45
1622558700000|2021-06-01 14:45:00|27447.9|27427.9|27448.6|27428.6|27453.4|27433.4|27438.4|27418.4|53
1622559000000|2021-06-01 14:50:00|27448|27428|27454.6|27434.6|27457.7|27437.7|27446.6|27426.6|21
1622559300000|2021-06-01 14:55:00|27454.3|27434.3|27457.4|27437.4|27459.9|27439.9|27454.3|27434.3|19
1622559600000|2021-06-01 15:00:00|27457.2|27437.2|27448.7|27428.7|27457.7|27437.7|27445.9|27425.9|36
1622559900000|2021-06-01 15:05:00|27457.4|27422.4|27457.7|27422.7|27458.2|27423.2|27457.4|27422.4|5
1622560200000|2021-06-01 15:10:00|27457.4|27422.4|27457.4|27422.4|27457.9|27422.9|27457.4|27422.4|4
1622560500000|2021-06-01 15:15:00|27457.7|27422.7|27457.7|27422.7|27457.7|27422.7|27457.7|27422.7|1
1622560800000|2021-06-01 15:20:00|27457.9|27422.9|27452.2|27432.2|27459.9|27432.7|27452.2|27420.9|11
1622561100000|2021-06-01 15:25:00|27452.4|27432.4|27456.4|27436.4|27456.8|27436.8|27451.4|27431.4|9
1622561400000|2021-06-01 15:30:00|27458.9|27438.9|27453.7|27433.7|27458.9|27438.9|27453.2|27433.2|10
1622561700000|2021-06-01 15:35:00|27452.4|27432.4|27448.4|27428.4|27453.6|27433.6|27444.8|27424.8|19
1622562000000|2021-06-01 15:40:00|27448.3|27428.3|27448.7|27428.7|27451.2|27431.2|27445|27425|10
1622562300000|2021-06-01 15:45:00|27449.3|27429.3|27454.2|27434.2|27455|27435|27449.3|27429.3|13
1622562600000|2021-06-01 15:50:00|27455.2|27435.2|27461.3|27441.3|27463|27443|27453.7|27433.7|15
1622562900000|2021-06-01 15:55:00|27461|27441|27452.5|27432.5|27465|27445|27447.6|27427.6|17
1622563200000|2021-06-01 16:00:00|27453|27433|27455.5|27435.5|27457|27437|27453|27433|20
1622563500000|2021-06-01 16:05:00|27455|27435|27455|27435|27455|27435|27455|27435|1
1622564100000|2021-06-01 16:15:00|27462.5|27442.5|27465|27445|27465|27445|27462.5|27442.5|2
1622564700000|2021-06-01 16:25:00|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|1
1622565000000|2021-06-01 16:30:00|27466|27446|27466|27446|27466|27446|27466|27446|1
1622565300000|2021-06-01 16:35:00|27466.5|27446.5|27466.5|27446.5|27466.5|27446.5|27466.5|27446.5|1
1622565600000|2021-06-01 16:40:00|27467|27447|27470|27450|27470|27450|27467|27447|3
1622566200000|2021-06-01 16:50:00|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|1
1622567100000|2021-06-01 17:05:00|27469|27449|27472.3|27452.3|27472.3|27452.3|27469|27449|3
1622567400000|2021-06-01 17:10:00|27470|27450|27470|27450|27470|27450|27470|27450|1
1622568300000|2021-06-01 17:25:00|27470.4|27450.4|27470|27450|27470.4|27450.4|27470|27450|2
1622568600000|2021-06-01 17:30:00|27469.5|27449.5|27469|27449|27469.5|27449.5|27469|27449|2
1622569200000|2021-06-01 17:40:00|27470|27450|27470|27450|27470|27450|27469.5|27449.5|3
1622569500000|2021-06-01 17:45:00|27469.5|27449.5|27469.5|27449.5|27469.5|27449.5|27469.5|27449.5|1
1622569800000|2021-06-01 17:50:00|27469|27449|27469|27449|27469|27449|27469|27449|1
1622570100000|2021-06-01 17:55:00|27468.5|27448.5|27465|27445|27468.5|27448.5|27465|27445|4
1622570400000|2021-06-01 18:00:00|27465.5|27445.5|27465|27445|27465.5|27445.5|27465|27445|2
1622570700000|2021-06-01 18:05:00|27464.5|27444.5|27463.6|27443.6|27467.5|27447.5|27463.6|27443.6|7
1622571000000|2021-06-01 18:10:00|27460.9|27440.9|27456.4|27436.4|27460.9|27440.9|27456.4|27436.4|10
1622571300000|2021-06-01 18:15:00|27457.4|27437.4|27456.1|27436.1|27457.4|27437.4|27456.1|27436.1|2
1622572500000|2021-06-01 18:35:00|27454.6|27434.6|27467.6|27432.6|27467.9|27435|27451.4|27429.6|13
1622572800000|2021-06-01 18:40:00|27467.4|27432.4|27467.6|27432.6|27467.9|27432.9|27465.6|27430.6|5
1622573100000|2021-06-01 18:45:00|27467.9|27432.9|27467.9|27432.9|27467.9|27432.9|27467.9|27432.9|1
1622573400000|2021-06-01 18:50:00|27468.4|27433.4|27468.4|27433.4|27468.4|27433.4|27468.4|27433.4|1
1622574000000|2021-06-01 19:00:00|27468.9|27433.9|27469|27434|27469|27434|27466.5|27431.5|6
1622574300000|2021-06-01 19:05:00|27459|27439|27459|27439|27469|27439|27459|27434|3
1622574600000|2021-06-01 19:10:00|27469|27434|27459|27439|27469|27439|27456.1|27434|4
1622576400000|2021-06-01 19:40:00|27460|27440|27464.5|27444.5|27466.3|27446.3|27460|27440|6
1622576700000|2021-06-01 19:45:00|27465|27445|27465|27445|27465|27445|27465|27445|1
1622597400000|2021-06-02 01:30:00|27446.7|27426.7|27462.5|27442.5|27464|27444|27446.5|27426.5|46
1622597700000|2021-06-02 01:35:00|27462.2|27442.2|27463|27443|27463.5|27443.5|27461.5|27441.5|15
1622598000000|2021-06-02 01:40:00|27462.8|27442.8|27446.8|27426.8|27463.5|27443.5|27446.8|27426.8|35
1622598300000|2021-06-02 01:45:00|27446.3|27426.3|27449|27429|27449|27429|27442.5|27422.5|74
1622598600000|2021-06-02 01:50:00|27447.5|27427.5|27452.5|27432.5|27454.5|27434.5|27443|27423|70
1622598900000|2021-06-02 01:55:00|27452.3|27432.3|27466|27446|27467.2|27447.2|27451.5|27431.5|55
1622599200000|2021-06-02 02:00:00|27466.5|27446.5|27478|27458|27479.5|27459.5|27466.5|27446.5|33
1622599500000|2021-06-02 02:05:00|27477.5|27457.5|27489.7|27469.7|27489.7|27469.7|27475|27455|46
1622599800000|2021-06-02 02:10:00|27492|27472|27506|27486|27509.5|27489.5|27492|27472|67
1622600100000|2021-06-02 02:15:00|27505.8|27485.8|27498|27478|27505.8|27485.8|27492|27472|66
1622600400000|2021-06-02 02:20:00|27498.3|27478.3|27495.8|27475.8|27500.8|27480.8|27495.5|27475.5|17
1622600700000|2021-06-02 02:25:00|27496|27476|27492.3|27472.3|27496|27476|27491|27471|31
1622601000000|2021-06-02 02:30:00|27492|27472|27487.6|27467.6|27492.3|27472.3|27487.1|27467.1|25
1622601300000|2021-06-02 02:35:00|27488|27468|27492.5|27472.5|27495.5|27475.5|27487.5|27467.5|20
1622601600000|2021-06-02 02:40:00|27493|27473|27495.3|27475.3|27498|27478|27492.4|27472.4|30
1622601900000|2021-06-02 02:45:00|27495.8|27475.8|27499.1|27479.1|27499.2|27479.2|27495.8|27475.8|9
1622602200000|2021-06-02 02:50:00|27498.5|27478.5|27507|27487|27507.5|27487.5|27498|27478|25
1622602500000|2021-06-02 02:55:00|27508|27488|27523|27503|27528.5|27508.5|27507.8|27487.8|64
1622602800000|2021-06-02 03:00:00|27522|27502|27521|27501|27522|27502|27515.5|27495.5|26
1622603100000|2021-06-02 03:05:00|27520.5|27500.5|27513|27493|27523.5|27503.5|27513|27493|95
1622603400000|2021-06-02 03:10:00|27513.5|27493.5|27517.3|27497.3|27518|27498|27511.5|27491.5|14
1622603700000|2021-06-02 03:15:00|27515.5|27495.5|27513|27493|27515.5|27495.5|27511.5|27491.5|14
1622604000000|2021-06-02 03:20:00|27513.8|27493.8|27518|27498|27519.1|27499.1|27513.5|27493.5|22
1622604300000|2021-06-02 03:25:00|27517.5|27497.5|27522|27502|27522|27502|27515|27495|19
1622604600000|2021-06-02 03:30:00|27522.5|27502.5|27526.5|27506.5|27528.5|27508.5|27522.3|27502.3|43
1622604900000|2021-06-02 03:35:00|27526|27506|27522.8|27502.8|27527.8|27507.8|27520.4|27500.4|28
1622605200000|2021-06-02 03:40:00|27523.3|27503.3|27523.1|27503.1|27526.5|27506.5|27521.6|27501.6|24
1622605500000|2021-06-02 03:45:00|27524|27504|27522.5|27502.5|27524|27504|27518.6|27498.6|15
1622605800000|2021-06-02 03:50:00|27521.9|27501.9|27522.4|27502.4|27527.5|27507.5|27517.2|27497.2|39
1622606100000|2021-06-02 03:55:00|27522.5|27502.5|27520.3|27500.3|27522.5|27502.5|27520|27500|9
1622606400000|2021-06-02 04:00:00|27520.8|27500.8|27522.5|27502.5|27522.5|27502.5|27520.8|27500.8|5
1622606700000|2021-06-02 04:05:00|27524|27504|27529.5|27509.5|27529.5|27509.5|27524|27504|5
1622607000000|2021-06-02 04:10:00|27530|27510|27530.8|27510.8|27534|27514|27529|27509|18
1622607300000|2021-06-02 04:15:00|27530.5|27510.5|27532|27512|27532|27512|27530.5|27510.5|4
1622607600000|2021-06-02 04:20:00|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|1
1622607900000|2021-06-02 04:25:00|27532|27512|27530.5|27510.5|27533|27513|27530.5|27510.5|12
1622608200000|2021-06-02 04:30:00|27530|27510|27530.5|27510.5|27530.5|27510.5|27530|27510|3
1622608500000|2021-06-02 04:35:00|27532|27512|27530.8|27510.8|27533|27513|27530.8|27510.8|9
1622608800000|2021-06-02 04:40:00|27527.8|27507.8|27525.8|27505.8|27527.8|27507.8|27525.8|27505.8|10
1622609100000|2021-06-02 04:45:00|27525.5|27505.5|27526|27506|27526|27506|27525.5|27505.5|3
1622609400000|2021-06-02 04:50:00|27527|27507|27527|27507|27529|27509|27526.3|27506.3|9
1622609700000|2021-06-02 04:55:00|27526.5|27506.5|27536.5|27516.5|27538|27518|27526.5|27506.5|30
1622610000000|2021-06-02 05:00:00|27536.3|27516.3|27538|27518|27541.5|27521.5|27536|27516|29
1622610300000|2021-06-02 05:05:00|27539|27519|27544.3|27524.3|27548|27528|27539|27519|32
1622610600000|2021-06-02 05:10:00|27544.5|27524.5|27545.8|27525.8|27545.8|27525.8|27544.3|27524.3|9
1622610900000|2021-06-02 05:15:00|27547|27527|27546.5|27526.5|27549|27529|27546.5|27526.5|7
1622611200000|2021-06-02 05:20:00|27546|27526|27545.8|27525.8|27546|27526|27545.5|27525.5|8
1622611500000|2021-06-02 05:25:00|27545.5|27525.5|27541|27521|27545.5|27525.5|27538|27518|28
1622611800000|2021-06-02 05:30:00|27540.8|27520.8|27547.5|27527.5|27547.5|27527.5|27540.8|27520.8|9
1622612100000|2021-06-02 05:35:00|27547.4|27527.4|27543.8|27523.8|27547.4|27527.4|27543|27523|14
1622612400000|2021-06-02 05:40:00|27544|27524|27539.3|27519.3|27544|27524|27539.3|27519.3|3
1622613000000|2021-06-02 05:50:00|27541.5|27521.5|27541.8|27521.8|27541.8|27521.8|27541.5|27521.5|2
1622613300000|2021-06-02 05:55:00|27542|27522|27544.3|27524.3|27544.3|27524.3|27542|27522|2
1622613600000|2021-06-02 06:00:00|27546.3|27526.3|27548.5|27528.5|27549.5|27529.5|27546.3|27526.3|30
1622613900000|2021-06-02 06:05:00|27549|27529|27550.8|27530.8|27552.3|27532.3|27548|27528|28
1622614200000|2021-06-02 06:10:00|27551.5|27531.5|27557.5|27537.5|27557.5|27537.5|27549.3|27529.3|32
1622614500000|2021-06-02 06:15:00|27552.8|27532.8|27549.3|27529.3|27557.5|27537.5|27547.5|27527.5|31
1622614800000|2021-06-02 06:20:00|27550.8|27530.8|27558|27538|27558|27538|27548.5|27528.5|72
1622615100000|2021-06-02 06:25:00|27557.8|27537.8|27557.8|27537.8|27560|27540|27557.8|27537.8|12
1622615400000|2021-06-02 06:30:00|27556.8|27536.8|27560.8|27540.8|27562|27542|27556.8|27536.8|16
1622615700000|2021-06-02 06:35:00|27562.3|27542.3|27566.3|27546.3|27566.3|27546.3|27562.3|27542.3|17
1622616000000|2021-06-02 06:40:00|27565.8|27545.8|27565.5|27545.5|27567.5|27547.5|27557.4|27537.4|25
1622616300000|2021-06-02 06:45:00|27565.3|27545.3|27567.5|27547.5|27567.5|27547.5|27562.4|27542.4|25
1622616600000|2021-06-02 06:50:00|27567.1|27547.1|27569|27549|27569|27549|27567|27547|8
1622616900000|2021-06-02 06:55:00|27568.5|27548.5|27566.6|27546.6|27569|27549|27565.5|27545.5|13
1622617200000|2021-06-02 07:00:00|27567|27547|27566.3|27546.3|27569.5|27549.5|27564|27544|26
1622617500000|2021-06-02 07:05:00|27566.8|27546.8|27574|27554|27575|27555|27562.4|27542.4|23
1622617800000|2021-06-02 07:10:00|27573.8|27553.8|27577|27557|27577|27557|27570.4|27550.4|20
1622618100000|2021-06-02 07:15:00|27576.5|27556.5|27572.8|27552.8|27577.3|27557.3|27568|27548|70
1622618400000|2021-06-02 07:20:00|27572.9|27552.9|27568|27548|27574.5|27554.5|27566|27546|50
1622618700000|2021-06-02 07:25:00|27563.5|27543.5|27568|27548|27568.4|27548.4|27561.6|27541.6|64
1622619000000|2021-06-02 07:30:00|27567.5|27547.5|27565|27545|27568|27548|27564.5|27544.5|13
1622619300000|2021-06-02 07:35:00|27565.3|27545.3|27552.7|27532.7|27566.5|27546.5|27549.3|27529.3|51
1622619600000|2021-06-02 07:40:00|27552.8|27532.8|27560.8|27540.8|27560.8|27540.8|27552.8|27532.8|19
1622619900000|2021-06-02 07:45:00|27562.4|27542.4|27565.8|27545.8|27567.5|27547.5|27562.4|27542.4|11
1622620200000|2021-06-02 07:50:00|27566|27546|27568.3|27548.3|27568.3|27548.3|27566|27546|7
1622620500000|2021-06-02 07:55:00|27568.8|27548.8|27568|27548|27572.8|27552.8|27568|27548|22
1622620800000|2021-06-02 08:00:00|27568.1|27548.1|27572|27552|27573|27553|27567.4|27547.4|10
1622621100000|2021-06-02 08:05:00|27572.5|27552.5|27572|27552|27576.7|27556.7|27571.5|27551.5|21
1622621400000|2021-06-02 08:10:00|27570.7|27550.7|27572.5|27552.5|27572.5|27552.5|27568|27548|18
1622621700000|2021-06-02 08:15:00|27574|27554|27570.5|27550.5|27577.5|27557.5|27570.5|27550.5|31
1622622000000|2021-06-02 08:20:00|27571|27551|27570.8|27550.8|27571.8|27551.8|27570.8|27550.8|10
1622622300000|2021-06-02 08:25:00|27571|27551|27571|27551|27571|27551|27571|27551|1
1622622600000|2021-06-02 08:30:00|27570.8|27550.8|27569.7|27549.7|27570.8|27550.8|27569.7|27549.7|3
1622622900000|2021-06-02 08:35:00|27570.5|27550.5|27570|27550|27570.5|27550.5|27569|27549|8
1622623200000|2021-06-02 08:40:00|27569.8|27549.8|27566|27546|27569.8|27549.8|27560.7|27540.7|9
1622623500000|2021-06-02 08:45:00|27566.3|27546.3|27570.5|27550.5|27570.5|27550.5|27566|27546|6
1622623800000|2021-06-02 08:50:00|27570|27550|27562.5|27542.5|27570.3|27550.3|27561.9|27541.9|13
1622624100000|2021-06-02 08:55:00|27562.9|27542.9|27562.5|27542.5|27563.4|27543.4|27562.5|27542.5|8
1622624400000|2021-06-02 09:00:00|27562.9|27542.9|27562.3|27542.3|27562.9|27542.9|27562.3|27542.3|3
1622624700000|2021-06-02 09:05:00|27562|27542|27562.9|27542.9|27564|27544|27561.6|27541.6|16
1622625000000|2021-06-02 09:10:00|27562.5|27542.5|27562.5|27542.5|27563.8|27543.8|27560.9|27540.9|14
1622625300000|2021-06-02 09:15:00|27563.8|27543.8|27562.5|27542.5|27563.8|27543.8|27561.4|27541.4|10
1622625600000|2021-06-02 09:20:00|27557|27537|27562.5|27542.5|27562.5|27542.5|27557|27537|17
1622625900000|2021-06-02 09:25:00|27567.5|27547.5|27569.5|27549.5|27573|27553|27567|27547|15
1622626200000|2021-06-02 09:30:00|27570.1|27550.1|27569.5|27549.5|27571.1|27551.1|27559.3|27539.3|32
1622626500000|2021-06-02 09:35:00|27568|27548|27570.1|27550.1|27570.1|27550.1|27567.1|27547.1|7
1622626800000|2021-06-02 09:40:00|27569.8|27549.8|27567.5|27547.5|27569.8|27549.8|27567.5|27547.5|6
1622627100000|2021-06-02 09:45:00|27561.5|27541.5|27562.5|27542.5|27562.9|27542.9|27561|27541|8
1622627700000|2021-06-02 09:55:00|27563.1|27543.1|27563.1|27543.1|27563.1|27543.1|27563.1|27543.1|1
1622628000000|2021-06-02 10:00:00|27563.3|27543.3|27563.1|27543.1|27563.5|27543.5|27563.1|27543.1|5
1622628300000|2021-06-02 10:05:00|27563.4|27543.4|27567.5|27547.5|27567.5|27547.5|27563.4|27543.4|5
1622628900000|2021-06-02 10:15:00|27567.9|27547.9|27570.5|27550.5|27570.5|27550.5|27567.5|27547.5|5
1622629200000|2021-06-02 10:20:00|27570|27550|27575|27555|27575.5|27555.5|27570|27550|7
1622629500000|2021-06-02 10:25:00|27573.1|27553.1|27571.8|27551.8|27575.5|27555.5|27571.8|27551.8|10
1622629800000|2021-06-02 10:30:00|27572.5|27552.5|27570.3|27550.3|27572.5|27552.5|27569.8|27549.8|11
1622630100000|2021-06-02 10:35:00|27570|27550|27570.3|27550.3|27570.3|27550.3|27570|27550|2
1622630700000|2021-06-02 10:45:00|27572.5|27552.5|27570.5|27550.5|27572.5|27552.5|27570|27550|5
1622631000000|2021-06-02 10:50:00|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|1
1622631300000|2021-06-02 10:55:00|27571.3|27551.3|27580|27560|27580|27560|27571.3|27551.3|5
1622631600000|2021-06-02 11:00:00|27579.5|27559.5|27568.9|27548.9|27586|27560.5|27567.8|27547.8|34
1622631900000|2021-06-02 11:05:00|27567.9|27547.9|27565|27545|27569|27549|27562.8|27542.8|42
1622632200000|2021-06-02 11:10:00|27564.5|27544.5|27562.5|27542.5|27565.7|27545.7|27562.5|27542.5|11
1622632500000|2021-06-02 11:15:00|27563.9|27543.9|27562.5|27542.5|27563.9|27543.9|27562.5|27542.5|2
1622632800000|2021-06-02 11:20:00|27562.8|27542.8|27557.5|27537.5|27562.8|27542.8|27556.6|27536.6|18
1622633100000|2021-06-02 11:25:00|27556|27536|27555.1|27535.1|27557.5|27537.5|27547|27517|29
1622633400000|2021-06-02 11:30:00|27554.8|27534.8|27554.8|27534.8|27555.1|27535.1|27554.8|27534.8|3
1622633700000|2021-06-02 11:35:00|27555.1|27535.1|27555.1|27535.1|27555.1|27535.1|27555.1|27535.1|1
1622634000000|2021-06-02 11:40:00|27554.5|27534.5|27550.8|27530.8|27554.5|27534.5|27547.5|27527.5|15
1622634300000|2021-06-02 11:45:00|27550.3|27530.3|27544.5|27524.5|27550.3|27530.3|27539.3|27510|31
1622634600000|2021-06-02 11:50:00|27545.1|27525.1|27550.1|27530.1|27550.1|27530.1|27545.1|27525.1|8
1622634900000|2021-06-02 11:55:00|27550.5|27530.5|27552.5|27532.5|27552.5|27532.5|27550.5|27530.5|5
1622635200000|2021-06-02 12:00:00|27553|27533|27549.5|27529.5|27553|27533|27547.5|27527.5|15
1622635500000|2021-06-02 12:05:00|27550|27530|27549.5|27529.5|27550|27530|27549.5|27529.5|3
1622635800000|2021-06-02 12:10:00|27549.3|27529.3|27548|27528|27549.3|27529.3|27547.7|27527.7|13
1622636100000|2021-06-02 12:15:00|27549|27529|27548.5|27528.5|27549|27529|27548.5|27528.5|5
1622636400000|2021-06-02 12:20:00|27549|27529|27549.3|27529.3|27549.3|27529.3|27548.8|27528.8|6
1622636700000|2021-06-02 12:25:00|27552|27532|27547.8|27527.8|27552|27532|27547.8|27527.8|13
1622637000000|2021-06-02 12:30:00|27547.5|27527.5|27547.8|27527.8|27548|27528|27547.5|27527.5|4
1622637300000|2021-06-02 12:35:00|27548.3|27528.3|27550.1|27530.1|27550.1|27530.1|27548.3|27528.3|4
1622637900000|2021-06-02 12:45:00|27549.5|27529.5|27546|27526|27549.5|27529.5|27546|27526|6
1622638200000|2021-06-02 12:50:00|27546.3|27526.3|27545.1|27525.1|27550.1|27530.1|27545.1|27525.1|12
1622638500000|2021-06-02 12:55:00|27545.5|27525.5|27545|27525|27545.5|27525.5|27544|27524|5
1622638800000|2021-06-02 13:00:00|27544.5|27524.5|27540|27520|27552.5|27532.5|27531.5|27511.5|40
1622639100000|2021-06-02 13:05:00|27539.8|27519.8|27536|27516|27545.5|27519.8|27532.8|27510.5|21
1622639400000|2021-06-02 13:10:00|27536.5|27516.5|27542.8|27522.8|27542.8|27522.8|27536.5|27516.5|13
1622639700000|2021-06-02 13:15:00|27544.3|27524.3|27544.3|27524.3|27544.8|27524.8|27543.8|27523.8|9
1622640000000|2021-06-02 13:20:00|27542|27522|27542.5|27522.5|27543|27523|27541.8|27521.8|7
1622640300000|2021-06-02 13:25:00|27543|27523|27541|27521|27544|27524|27538|27518|21
1622640600000|2021-06-02 13:30:00|27541.5|27521.5|27541|27521|27541.8|27521.8|27541|27521|6
1622640900000|2021-06-02 13:35:00|27540.5|27520.5|27542.5|27522.5|27542.5|27522.5|27539.4|27519.4|10
1622641200000|2021-06-02 13:40:00|27541|27521|27539.5|27519.5|27541.8|27521.8|27539.3|27519.3|10
1622641500000|2021-06-02 13:45:00|27539.3|27519.3|27537.5|27517.5|27539.3|27519.3|27535|27515|17
1622641800000|2021-06-02 13:50:00|27537.3|27517.3|27537.5|27517.5|27537.5|27517.5|27537.3|27517.3|2
1622642100000|2021-06-02 13:55:00|27537.3|27517.3|27537.3|27517.3|27540.5|27520.5|27537|27517|15
1622642400000|2021-06-02 14:00:00|27537.5|27517.5|27536.9|27516.9|27538.8|27518.8|27536.9|27516.9|5
1622642700000|2021-06-02 14:05:00|27537.5|27517.5|27540|27520|27542.5|27522.5|27537.3|27517.3|5
1622643000000|2021-06-02 14:10:00|27537.5|27517.5|27540.5|27520.5|27540.5|27520.5|27532.8|27512.8|13
1622643300000|2021-06-02 14:15:00|27540|27520|27550.8|27515.8|27551.3|27522.5|27539.5|27515.3|8
1622643600000|2021-06-02 14:20:00|27550.5|27515.5|27538.6|27518.6|27550.5|27522.5|27538.6|27513|5
1622643900000|2021-06-02 14:25:00|27539.1|27519.1|27536.1|27516.1|27539.1|27519.1|27536.1|27516.1|3
1622644200000|2021-06-02 14:30:00|27537.4|27517.4|27536.1|27516.1|27537.6|27517.6|27536.1|27516.1|4
1622644500000|2021-06-02 14:35:00|27537.4|27517.4|27536.6|27516.6|27537.4|27517.4|27536.1|27516.1|3
1622644800000|2021-06-02 14:40:00|27536.1|27516.1|27535.6|27515.6|27536.1|27516.1|27534.8|27514.8|5
1622645100000|2021-06-02 14:45:00|27535.1|27515.1|27535.9|27515.9|27535.9|27515.9|27535.1|27515.1|3
1622645400000|2021-06-02 14:50:00|27536.1|27516.1|27536.1|27516.1|27536.1|27516.1|27536.1|27516.1|1
1622645700000|2021-06-02 14:55:00|27535.9|27515.9|27535.3|27515.3|27536.1|27516.1|27535.3|27515.3|7
1622646000000|2021-06-02 15:00:00|27535.8|27515.8|27536.6|27516.6|27536.6|27516.6|27535.6|27515.6|9
1622646300000|2021-06-02 15:05:00|27536.4|27516.4|27536.6|27516.6|27536.6|27516.6|27536.4|27516.4|2
1622646600000|2021-06-02 15:10:00|27536.4|27516.4|27529.4|27509.4|27537.3|27517.3|27529.1|27509.1|19
1622646900000|2021-06-02 15:15:00|27529.1|27509.1|27531.4|27511.4|27531.6|27511.6|27528.9|27508.9|7
1622647200000|2021-06-02 15:20:00|27531.6|27511.6|27531.1|27511.1|27531.6|27511.6|27531.1|27511.1|5
1622647500000|2021-06-02 15:25:00|27526.7|27506.7|27521.6|27501.6|27526.7|27506.7|27521.6|27501.6|7
1622647800000|2021-06-02 15:30:00|27521.1|27501.1|27522.1|27502.1|27522.1|27502.1|27521.1|27501.1|3
1622648100000|2021-06-02 15:35:00|27522.4|27502.4|27522.8|27502.8|27522.8|27502.8|27522.1|27502.1|3
1622648400000|2021-06-02 15:40:00|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|27521.9|27501.9|3
1622648700000|2021-06-02 15:45:00|27524.1|27504.1|27524.4|27504.4|27528|27508|27523.9|27503.9|9
1622649000000|2021-06-02 15:50:00|27524.6|27504.6|27529.1|27509.1|27529.1|27509.1|27524.6|27504.6|7
1622649300000|2021-06-02 15:55:00|27528.6|27508.6|27528.9|27508.9|27533.4|27513.4|27528.6|27508.6|14
1622649600000|2021-06-02 16:00:00|27529.4|27509.4|27529.4|27509.4|27529.9|27509.9|27529.4|27509.4|3
1622649900000|2021-06-02 16:05:00|27528.9|27508.9|27529.9|27509.9|27529.9|27509.9|27528.9|27508.9|3
1622650200000|2021-06-02 16:10:00|27530|27510|27530|27510|27530|27510|27530|27510|1
1622650500000|2021-06-02 16:15:00|27529.9|27509.9|27529.6|27509.6|27530|27510|27529.6|27509.6|3
1622651100000|2021-06-02 16:25:00|27529.9|27509.9|27528.9|27508.9|27530|27510|27528|27508|6
1622651400000|2021-06-02 16:30:00|27528.5|27508.5|27526.9|27506.9|27529.1|27509.1|27526.9|27506.9|4
1622653200000|2021-06-02 17:00:00|27526.6|27506.6|27526.6|27506.6|27526.6|27506.6|27526.6|27506.6|1
1622653500000|2021-06-02 17:05:00|27531.2|27496.2|27524.6|27504.6|27531.7|27505|27524.6|27496.2|4
1622654400000|2021-06-02 17:20:00|27529.1|27509.1|27532.1|27512.1|27532.1|27512.1|27529.1|27509.1|11
1622654700000|2021-06-02 17:25:00|27529.9|27509.9|27529.6|27509.6|27529.9|27509.9|27529.6|27509.6|2
1622656500000|2021-06-02 17:55:00|27530|27510|27530|27510|27530|27510|27530|27510|1
1622656800000|2021-06-02 18:00:00|27529.6|27509.6|27529.4|27509.4|27529.6|27509.6|27529.4|27509.4|2
1622657100000|2021-06-02 18:05:00|27529.1|27509.1|27531.1|27511.1|27531.1|27511.1|27529.1|27509.1|3
1622657400000|2021-06-02 18:10:00|27532.1|27512.1|27541.6|27506.6|27543.3|27515.8|27529.6|27505.6|12
1622657700000|2021-06-02 18:15:00|27540.9|27505.9|27536.8|27516.8|27544.1|27522.1|27532.5|27505.1|13
1622658000000|2021-06-02 18:20:00|27536.9|27516.9|27541.6|27521.6|27542.1|27522.1|27535|27515|20
1622658300000|2021-06-02 18:25:00|27544|27524|27536.2|27516.2|27545.5|27525.5|27535|27515|11
1622658600000|2021-06-02 18:30:00|27536.7|27516.7|27560.4|27540.4|27562.9|27540.4|27536.7|27515.4|27
1622658900000|2021-06-02 18:35:00|27562.9|27542.9|27562.9|27542.9|27562.9|27542.9|27562.9|27542.9|1
1622659200000|2021-06-02 18:40:00|27568.5|27548.5|27564.4|27544.4|27572.9|27552.9|27560.4|27540.4|27
1622659500000|2021-06-02 18:45:00|27563.9|27543.9|27563.5|27543.5|27564.4|27544.4|27563.5|27543.5|4
1622659800000|2021-06-02 18:50:00|27564.4|27544.4|27564.3|27544.3|27564.5|27544.5|27562.9|27542.9|8
1622660100000|2021-06-02 18:55:00|27564|27544|27564|27544|27564.3|27544.3|27564|27544|5
1622660400000|2021-06-02 19:00:00|27563.9|27543.9|27565.5|27545.5|27565.5|27545.5|27563.9|27543.9|3
1622661300000|2021-06-02 19:15:00|27565.8|27545.8|27565.5|27545.5|27565.8|27545.8|27565.5|27545.5|2
1622661600000|2021-06-02 19:20:00|27567|27547|27573.4|27553.4|27573.4|27553.4|27565|27545|10
1622661900000|2021-06-02 19:25:00|27572.5|27552.5|27570|27550|27572.5|27552.5|27570|27550|2
1622662200000|2021-06-02 19:30:00|27570.5|27550.5|27577.5|27557.5|27577.5|27557.5|27570.5|27550.5|12
1622662500000|2021-06-02 19:35:00|27575.5|27555.5|27570.5|27550.5|27575.5|27555.5|27570.5|27550.5|4
1622662800000|2021-06-02 19:40:00|27570|27550|27570.5|27550.5|27570.5|27550.5|27570|27550|4
1622663700000|2021-06-02 19:55:00|27569.8|27549.8|27570.5|27550.5|27570.5|27550.5|27569.8|27549.8|2
1622683800000|2021-06-03 01:30:00|27518.4|27498.4|27531.2|27511.2|27532.2|27512.2|27516.5|27496.5|75
1622684100000|2021-06-03 01:35:00|27532|27512|27532|27512|27535|27515|27532|27512|11
1622684400000|2021-06-03 01:40:00|27532.3|27512.3|27538|27518|27538|27518|27530|27510|26
1622684700000|2021-06-03 01:45:00|27535.5|27515.5|27539.6|27519.6|27543.8|27523.8|27535.5|27515.5|25
1622685000000|2021-06-03 01:50:00|27539|27519|27537.5|27517.5|27544.5|27524.5|27533.4|27513.4|34
1622685300000|2021-06-03 01:55:00|27538|27518|27538.3|27518.3|27540.5|27520.5|27538|27518|16
1622685600000|2021-06-03 02:00:00|27538|27518|27532.5|27512.5|27542.5|27522.5|27532.5|27512.5|21
1622685900000|2021-06-03 02:05:00|27533|27513|27534.5|27514.5|27535.8|27515.8|27532.5|27512.5|11
1622686200000|2021-06-03 02:10:00|27535|27515|27527.5|27507.5|27535|27515|27527.5|27507.5|22
1622686500000|2021-06-03 02:15:00|27528|27508|27537.3|27517.3|27537.5|27517.5|27528|27508|23
1622686800000|2021-06-03 02:20:00|27535.3|27515.3|27537.5|27517.5|27538.5|27518.5|27532.6|27512.6|19
1622687100000|2021-06-03 02:25:00|27538.5|27518.5|27545.8|27525.8|27545.8|27525.8|27536.9|27516.9|12
1622687400000|2021-06-03 02:30:00|27546|27526|27547.5|27527.5|27548.7|27528.7|27542.5|27522.5|30
1622687700000|2021-06-03 02:35:00|27548|27528|27557|27537|27559.8|27539.8|27548|27528|27
1622688000000|2021-06-03 02:40:00|27556.5|27536.5|27557.4|27537.4|27567.7|27547.7|27555|27535|41
1622688300000|2021-06-03 02:45:00|27558.5|27538.5|27557.5|27537.5|27561.8|27541.8|27553.8|27533.8|33
1622688600000|2021-06-03 02:50:00|27556|27536|27552.5|27532.5|27556|27536|27552.5|27532.5|15
1622688900000|2021-06-03 02:55:00|27552.3|27532.3|27551.5|27531.5|27552.3|27532.3|27551.4|27531.4|7
1622689200000|2021-06-03 03:00:00|27553|27533|27558.5|27538.5|27561.5|27541.5|27552|27532|19
1622689500000|2021-06-03 03:05:00|27559.3|27539.3|27558.5|27538.5|27559.3|27539.3|27558.5|27538.5|12
1622689800000|2021-06-03 03:10:00|27558|27538|27554.3|27534.3|27558.8|27538.8|27554|27534|8
1622690100000|2021-06-03 03:15:00|27554|27534|27554|27534|27554.3|27534.3|27551.8|27531.8|12
1622690400000|2021-06-03 03:20:00|27553.5|27533.5|27553.8|27533.8|27554.3|27534.3|27553.5|27533.5|8
1622690700000|2021-06-03 03:25:00|27551.8|27531.8|27556.5|27536.5|27556.8|27536.8|27551.8|27531.8|4
1622691000000|2021-06-03 03:30:00|27556.8|27536.8|27554.5|27534.5|27556.8|27536.8|27553.8|27533.8|7
1622691300000|2021-06-03 03:35:00|27554|27534|27551.8|27531.8|27554|27534|27551.8|27531.8|7
1622691600000|2021-06-03 03:40:00|27551|27531|27551.8|27531.8|27551.8|27531.8|27551|27531|2
1622691900000|2021-06-03 03:45:00|27552|27532|27556|27536|27556.8|27536.8|27551.5|27531.5|28
1622692200000|2021-06-03 03:50:00|27556.5|27536.5|27553.2|27533.2|27556.5|27536.5|27553.2|27533.2|9
1622692500000|2021-06-03 03:55:00|27553.5|27533.5|27556.5|27536.5|27556.5|27536.5|27553.5|27533.5|3
1622693400000|2021-06-03 04:10:00|27556.8|27536.8|27556.8|27536.8|27557|27537|27556.8|27536.8|3
1622693700000|2021-06-03 04:15:00|27557|27537|27556.8|27536.8|27557|27537|27556.5|27536.5|4
1622694000000|2021-06-03 04:20:00|27556.3|27536.3|27554.5|27534.5|27556.3|27536.3|27554.5|27534.5|4
1622694300000|2021-06-03 04:25:00|27554.8|27534.8|27555|27535|27555|27535|27554.5|27534.5|6
1622694600000|2021-06-03 04:30:00|27554.8|27534.8|27554.3|27534.3|27554.8|27534.8|27554.3|27534.3|3
1622694900000|2021-06-03 04:35:00|27554.5|27534.5|27554.8|27534.8|27554.8|27534.8|27554.5|27534.5|2
1622695200000|2021-06-03 04:40:00|27555|27535|27554.8|27534.8|27556|27536|27554.8|27534.8|4
1622695500000|2021-06-03 04:45:00|27554.3|27534.3|27554.8|27534.8|27554.8|27534.8|27554.3|27534.3|4
1622695800000|2021-06-03 04:50:00|27555|27535|27556.3|27536.3|27556.3|27536.3|27555|27535|3
1622696100000|2021-06-03 04:55:00|27556|27536|27556|27536|27556|27536|27555.5|27535.5|3
1622696400000|2021-06-03 05:00:00|27556.3|27536.3|27556.3|27536.3|27556.5|27536.5|27556|27536|5
1622697300000|2021-06-03 05:15:00|27556.8|27536.8|27556.8|27536.8|27556.8|27536.8|27556.8|27536.8|1
1622697900000|2021-06-03 05:25:00|27557|27537|27556.8|27536.8|27557.5|27537.5|27556.8|27536.8|4
1622698200000|2021-06-03 05:30:00|27557|27537|27563.5|27543.5|27564|27544|27556.8|27536.8|19
1622698500000|2021-06-03 05:35:00|27563|27543|27563|27543|27565|27545|27562|27542|14
1622698800000|2021-06-03 05:40:00|27562.5|27542.5|27567.3|27547.3|27567.5|27547.5|27562.5|27542.5|19
1622699100000|2021-06-03 05:45:00|27567.5|27547.5|27577.5|27557.5|27577.5|27557.5|27567.5|27547.5|16
1622699400000|2021-06-03 05:50:00|27578.5|27558.5|27577|27557|27578.5|27558.5|27577|27557|4
1622699700000|2021-06-03 05:55:00|27577.3|27557.3|27577.5|27557.5|27577.5|27557.5|27572.5|27552.5|7
1622700000000|2021-06-03 06:00:00|27576.5|27556.5|27580.5|27560.5|27580.5|27560.5|27575.5|27555.5|9
1622700300000|2021-06-03 06:05:00|27580|27560|27583.4|27563.4|27583.4|27563.4|27580|27560|11
1622700600000|2021-06-03 06:10:00|27583|27563|27582.5|27562.5|27585.5|27565.5|27581.5|27561.5|26
1622700900000|2021-06-03 06:15:00|27584|27564|27581.3|27561.3|27584|27564|27579|27559|14
1622701200000|2021-06-03 06:20:00|27582.3|27562.3|27576.5|27556.5|27582.5|27562.5|27576.5|27556.5|19
1622701500000|2021-06-03 06:25:00|27576.8|27556.8|27577|27557|27577.3|27557.3|27576.5|27556.5|7
1622701800000|2021-06-03 06:30:00|27579.5|27559.5|27577.5|27557.5|27582.5|27562.5|27577.5|27557.5|14
1622702100000|2021-06-03 06:35:00|27578|27558|27577.8|27557.8|27578.5|27558.5|27577.5|27557.5|5
1622702400000|2021-06-03 06:40:00|27577.3|27557.3|27575|27555|27577.5|27557.5|27571.8|27551.8|18
1622702700000|2021-06-03 06:45:00|27574.5|27554.5|27571.5|27551.5|27575.5|27555.5|27570.5|27550.5|13
1622703000000|2021-06-03 06:50:00|27571|27551|27572|27552|27572|27552|27571|27551|6
1622703300000|2021-06-03 06:55:00|27572.3|27552.3|27572.5|27552.5|27572.5|27552.5|27567.5|27547.5|14
1622703600000|2021-06-03 07:00:00|27571.6|27551.6|27570.5|27550.5|27571.6|27551.6|27567.7|27547.7|15
1622703900000|2021-06-03 07:05:00|27571.7|27551.7|27576.5|27556.5|27578|27558|27571.7|27551.7|46
1622704200000|2021-06-03 07:10:00|27575|27555|27574.5|27554.5|27580|27560|27574.1|27554.1|18
1622704500000|2021-06-03 07:15:00|27574|27554|27573.3|27553.3|27576.5|27556.5|27573.3|27553.3|14
1622704800000|2021-06-03 07:20:00|27573.7|27553.7|27574.5|27554.5|27575.5|27555.5|27573.3|27553.3|21
1622705100000|2021-06-03 07:25:00|27573.5|27553.5|27574|27554|27574|27554|27573|27553|6
1622705400000|2021-06-03 07:30:00|27574.5|27554.5|27573.3|27553.3|27575.5|27555.5|27573.3|27553.3|11
1622705700000|2021-06-03 07:35:00|27576.1|27556.1|27575.2|27555.2|27576.2|27556.2|27572.8|27552.8|10
1622706000000|2021-06-03 07:40:00|27575.5|27555.5|27577.5|27557.5|27579.4|27559.4|27575.5|27555.5|7
1622706300000|2021-06-03 07:45:00|27578|27558|27577.8|27557.8|27579|27559|27577.5|27557.5|8
1622706600000|2021-06-03 07:50:00|27577.5|27557.5|27577.5|27557.5|27580|27560|27577.2|27557.2|34
1622706900000|2021-06-03 07:55:00|27578|27558|27583.5|27563.5|27584|27564|27577.5|27557.5|14
1622707200000|2021-06-03 08:00:00|27583|27563|27582.4|27562.4|27583.8|27563.8|27582.4|27562.4|11
1622707500000|2021-06-03 08:05:00|27582.5|27562.5|27582.5|27562.5|27582.5|27562.5|27581.3|27561.3|4
1622707800000|2021-06-03 08:10:00|27584.6|27564.6|27582.5|27562.5|27584.6|27564.6|27582.5|27562.5|2
1622708100000|2021-06-03 08:15:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.3|27567.3|5
1622708400000|2021-06-03 08:20:00|27587.3|27567.3|27587.5|27567.5|27587.5|27567.5|27586.6|27566.6|8
1622708700000|2021-06-03 08:25:00|27585.5|27565.5|27583.1|27563.1|27585.5|27565.5|27582.5|27562.5|10
1622709000000|2021-06-03 08:30:00|27582.5|27562.5|27581.7|27561.7|27582.5|27562.5|27581.7|27561.7|8
1622709300000|2021-06-03 08:35:00|27582.3|27562.3|27585.5|27565.5|27587.5|27567.5|27582.3|27562.3|17
1622709600000|2021-06-03 08:40:00|27585|27565|27585|27565|27585.5|27565.5|27585|27565|3
1622709900000|2021-06-03 08:45:00|27585.5|27565.5|27579.5|27559.5|27585.5|27565.5|27577.9|27557.9|18
1622710200000|2021-06-03 08:50:00|27579.8|27559.8|27580.5|27560.5|27580.5|27560.5|27579.8|27559.8|3
1622710500000|2021-06-03 08:55:00|27580.8|27560.8|27585.8|27565.8|27587.5|27567.5|27580.5|27560.5|11
1622710800000|2021-06-03 09:00:00|27585.5|27565.5|27585.5|27565.5|27586|27566|27585.5|27565.5|3
1622711100000|2021-06-03 09:05:00|27583.2|27563.2|27580.8|27560.8|27583.2|27563.2|27580|27560|12
1622711400000|2021-06-03 09:10:00|27582.5|27562.5|27586|27566|27587.5|27567.5|27582.5|27562.5|20
1622711700000|2021-06-03 09:15:00|27585.5|27565.5|27586|27566|27586|27566|27585.5|27565.5|2
1622712000000|2021-06-03 09:20:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622712300000|2021-06-03 09:25:00|27585|27565|27586|27566|27586|27566|27584.5|27564.5|5
1622712600000|2021-06-03 09:30:00|27585.5|27565.5|27585.5|27565.5|27586|27566|27585.5|27565.5|3
1622713200000|2021-06-03 09:40:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1622713500000|2021-06-03 09:45:00|27586.6|27566.6|27586.6|27566.6|27586.6|27566.6|27586.1|27566.1|3
1622713800000|2021-06-03 09:50:00|27586.9|27566.9|27586.6|27566.6|27586.9|27566.9|27586.6|27566.6|2
1622714100000|2021-06-03 09:55:00|27586.4|27566.4|27586.9|27566.9|27587.1|27567.1|27586.4|27566.4|6
1622714400000|2021-06-03 10:00:00|27586.4|27566.4|27580.5|27560.5|27586.6|27566.6|27580|27560|37
1622714700000|2021-06-03 10:05:00|27580|27560|27582.3|27562.3|27583.1|27563.1|27579.5|27559.5|13
1622715000000|2021-06-03 10:10:00|27582.5|27562.5|27583.1|27563.1|27583.1|27563.1|27582.5|27562.5|2
1622715300000|2021-06-03 10:15:00|27587|27567|27587.3|27567.3|27587.5|27567.5|27587|27567|7
1622715600000|2021-06-03 10:20:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27582.6|27562.6|10
1622715900000|2021-06-03 10:25:00|27587.3|27567.3|27587.2|27567.2|27587.3|27567.3|27587|27567|3
1622716200000|2021-06-03 10:30:00|27586.5|27566.5|27591.5|27571.5|27592|27572|27586.5|27566.5|11
1622716500000|2021-06-03 10:35:00|27590.8|27570.8|27587.1|27567.1|27590.8|27570.8|27586.2|27566.2|10
1622716800000|2021-06-03 10:40:00|27589.5|27569.5|27590.5|27570.5|27590.9|27570.9|27585.9|27565.9|10
1622717100000|2021-06-03 10:45:00|27590.9|27570.9|27591.2|27571.2|27591.2|27571.2|27590.9|27570.9|2
1622717400000|2021-06-03 10:50:00|27591.5|27571.5|27591.9|27571.9|27593.5|27573.5|27590.5|27570.5|17
1622717700000|2021-06-03 10:55:00|27592.2|27572.2|27591.5|27571.5|27594|27574|27591.5|27571.5|10
1622718000000|2021-06-03 11:00:00|27592.2|27572.2|27592.2|27572.2|27594.5|27574.5|27592.2|27572.2|14
1622718300000|2021-06-03 11:05:00|27592|27572|27592.2|27572.2|27592.2|27572.2|27589.9|27569.9|5
1622718600000|2021-06-03 11:10:00|27592|27572|27591.7|27571.7|27592|27572|27591.7|27571.7|2
1622718900000|2021-06-03 11:15:00|27592|27572|27592.2|27572.2|27592.2|27572.2|27592|27572|2
1622719500000|2021-06-03 11:25:00|27591.5|27571.5|27592.2|27572.2|27592.2|27572.2|27591.5|27571.5|2
1622719800000|2021-06-03 11:30:00|27592|27572|27591.7|27571.7|27592|27572|27591.7|27571.7|2
1622720100000|2021-06-03 11:35:00|27591.5|27571.5|27592.2|27572.2|27593.9|27573.9|27591.5|27571.5|10
1622720400000|2021-06-03 11:40:00|27591.7|27571.7|27591.7|27571.7|27591.7|27571.7|27591.7|27571.7|1
1622720700000|2021-06-03 11:45:00|27592|27572|27592.2|27572.2|27599|27579|27592|27572|17
1622721000000|2021-06-03 11:50:00|27593.2|27573.2|27597.6|27577.6|27599.8|27579.8|27593.2|27573.2|6
1622721300000|2021-06-03 11:55:00|27599.8|27579.8|27597.2|27577.2|27599.8|27579.8|27596|27576|13
1622721600000|2021-06-03 12:00:00|27597.7|27577.7|27600.1|27580.1|27600.5|27580.5|27597.7|27577.7|4
1622721900000|2021-06-03 12:05:00|27599.5|27579.5|27605.1|27585.1|27605.1|27585.1|27599.3|27579.3|13
1622722200000|2021-06-03 12:10:00|27605.3|27585.3|27605|27585|27605.3|27585.3|27603.5|27583.5|6
1622722500000|2021-06-03 12:15:00|27604.9|27584.9|27606.1|27586.1|27615|27595|27603.8|27583.8|50
1622722800000|2021-06-03 12:20:00|27605.1|27585.1|27616.1|27596.1|27619.4|27599.4|27603.5|27583.5|26
1622723100000|2021-06-03 12:25:00|27617.5|27597.5|27611.5|27576.5|27620.1|27600.1|27604|27576.5|21
1622723400000|2021-06-03 12:30:00|27605|27585|27604.5|27584.5|27607.5|27587.5|27601.5|27581.5|11
1622723700000|2021-06-03 12:35:00|27603.5|27583.5|27604.5|27584.5|27605.1|27585.1|27603.5|27583.5|8
1622724000000|2021-06-03 12:40:00|27605.1|27585.1|27603.5|27583.5|27607.5|27587.5|27598.5|27578.5|17
1622724300000|2021-06-03 12:45:00|27604.1|27584.1|27612.3|27592.3|27612.3|27592.3|27603.5|27583.5|22
1622724900000|2021-06-03 12:55:00|27613.1|27593.1|27614|27594|27614.1|27594.1|27612.5|27592.5|16
1622725200000|2021-06-03 13:00:00|27614.5|27594.5|27615.3|27595.3|27619.5|27599.5|27614|27594|20
1622725500000|2021-06-03 13:05:00|27612.5|27592.5|27621.5|27601.5|27621.5|27601.5|27611.6|27591.6|16
1622725800000|2021-06-03 13:10:00|27622|27602|27615.5|27595.5|27623|27603|27615.1|27595.1|28
1622726100000|2021-06-03 13:15:00|27616|27596|27617|27597|27617|27597|27615|27595|8
1622726400000|2021-06-03 13:20:00|27616.5|27596.5|27613.5|27593.5|27616.5|27596.5|27613.5|27593.5|7
1622726700000|2021-06-03 13:25:00|27614.5|27594.5|27615|27595|27615|27595|27613.5|27593.5|11
1622727000000|2021-06-03 13:30:00|27614.5|27594.5|27612.5|27592.5|27616.5|27596.5|27612.5|27592.5|7
1622727300000|2021-06-03 13:35:00|27613|27593|27620|27600|27620|27600|27606.5|27586.5|31
1622727600000|2021-06-03 13:40:00|27619.5|27599.5|27620|27600|27623|27603|27619|27599|10
1622727900000|2021-06-03 13:45:00|27619.5|27599.5|27622.1|27587.1|27623.1|27599.5|27611.3|27582.5|18
1622728200000|2021-06-03 13:50:00|27622.4|27587.4|27616.4|27596.4|27623.9|27603.9|27616.4|27585|18
1622728500000|2021-06-03 13:55:00|27617.7|27597.7|27625|27605|27626.4|27606.4|27617.7|27597.7|14
1622728800000|2021-06-03 14:00:00|27624.4|27604.4|27621.4|27586.4|27626.4|27606.4|27613|27585|19
1622729100000|2021-06-03 14:05:00|27617.9|27582.9|27614.6|27594.6|27617.9|27594.6|27613.9|27582.4|4
1622729400000|2021-06-03 14:10:00|27615.1|27595.1|27617.2|27597.2|27622.7|27602.7|27612.5|27592.5|20
1622729700000|2021-06-03 14:15:00|27617.7|27597.7|27616.9|27596.9|27617.9|27597.9|27616.9|27596.9|9
1622730000000|2021-06-03 14:20:00|27617.2|27597.2|27611.9|27591.9|27617.4|27597.4|27607.4|27587.4|17
1622730300000|2021-06-03 14:25:00|27612.2|27592.2|27612.4|27592.4|27612.4|27592.4|27611|27591|6
1622730600000|2021-06-03 14:30:00|27611.4|27591.4|27611.9|27591.9|27612.9|27592.9|27611.4|27591.4|7
1622730900000|2021-06-03 14:35:00|27611.4|27591.4|27613.9|27593.9|27613.9|27593.9|27610.9|27590.9|4
1622731200000|2021-06-03 14:40:00|27618.4|27598.4|27618.6|27598.6|27618.7|27598.7|27618.4|27598.4|4
1622731500000|2021-06-03 14:45:00|27620.4|27600.4|27615.9|27595.9|27621.4|27601.4|27615.2|27595.2|14
1622731800000|2021-06-03 14:50:00|27615.4|27595.4|27617.2|27597.2|27618.9|27598.9|27615.4|27595.4|8
1622732100000|2021-06-03 14:55:00|27616.9|27596.9|27615.4|27595.4|27618.9|27598.9|27614.9|27594.9|14
1622732400000|2021-06-03 15:00:00|27614.9|27594.9|27615.4|27595.4|27615.4|27595.4|27614.9|27594.9|6
1622732700000|2021-06-03 15:05:00|27613.9|27593.9|27614.4|27594.4|27614.4|27594.4|27612|27592|6
1622733000000|2021-06-03 15:10:00|27614.9|27594.9|27617.9|27597.9|27617.9|27597.9|27612.9|27592.9|10
1622733300000|2021-06-03 15:15:00|27616.9|27596.9|27615.4|27595.4|27617.9|27597.9|27615.4|27595.4|14
1622733600000|2021-06-03 15:20:00|27615.9|27595.9|27620.4|27600.4|27620.4|27600.4|27612.9|27592.9|9
1622733900000|2021-06-03 15:25:00|27619.4|27599.4|27619.9|27599.9|27619.9|27599.9|27618.9|27598.9|5
1622734200000|2021-06-03 15:30:00|27619.4|27599.4|27619.9|27599.9|27619.9|27599.9|27618.9|27598.9|4
1622734800000|2021-06-03 15:40:00|27617.9|27597.9|27617.5|27597.5|27618.8|27598.8|27617.5|27597.5|4
1622735100000|2021-06-03 15:45:00|27615.6|27595.6|27613.4|27593.4|27615.6|27595.6|27613.4|27593.4|6
1622735700000|2021-06-03 15:55:00|27615.6|27595.6|27614.4|27579.4|27615.6|27595.6|27610.6|27578.9|14
1622736000000|2021-06-03 16:00:00|27614.1|27579.1|27610.7|27590.7|27614.4|27590.7|27610.7|27578.9|4
1622736300000|2021-06-03 16:05:00|27609.2|27589.2|27613.4|27578.4|27614.9|27589.2|27609.2|27578.4|5
1622736600000|2021-06-03 16:10:00|27603.6|27583.6|27603.6|27583.6|27605.1|27585.1|27603.4|27583.4|7
1622736900000|2021-06-03 16:15:00|27603.9|27583.9|27603.9|27583.9|27603.9|27583.9|27603.9|27583.9|1
1622737200000|2021-06-03 16:20:00|27606|27586|27614.5|27594.5|27615|27595|27606|27586|11
1622737500000|2021-06-03 16:25:00|27612.5|27592.5|27617.9|27597.9|27617.9|27597.9|27612.5|27592.5|15
1622737800000|2021-06-03 16:30:00|27617.5|27597.5|27617.5|27597.5|27619|27599|27617.5|27597.5|4
1622738100000|2021-06-03 16:35:00|27618.7|27598.7|27614.9|27594.9|27619.8|27599.8|27610.3|27590.3|19
1622738400000|2021-06-03 16:40:00|27614.4|27594.4|27614.9|27594.9|27614.9|27594.9|27614.4|27594.4|2
1622738700000|2021-06-03 16:45:00|27615.4|27595.4|27615.4|27595.4|27615.4|27595.4|27615.4|27595.4|1
1622739000000|2021-06-03 16:50:00|27615.9|27595.9|27615.9|27595.9|27615.9|27595.9|27615.9|27595.9|1
1622739300000|2021-06-03 16:55:00|27616.4|27596.4|27617.4|27597.4|27619.2|27599.2|27615.4|27595.4|6
1622739600000|2021-06-03 17:00:00|27613.4|27593.4|27612.5|27592.5|27614.9|27594.9|27608.4|27588.4|13
1622739900000|2021-06-03 17:05:00|27613|27593|27614|27594|27614.5|27594.5|27613|27593|3
1622740200000|2021-06-03 17:10:00|27613.5|27593.5|27613|27593|27614|27594|27612.5|27592.5|6
1622740500000|2021-06-03 17:15:00|27613.5|27593.5|27614|27594|27614|27594|27613.5|27593.5|4
1622740800000|2021-06-03 17:20:00|27613.5|27593.5|27614|27594|27614|27594|27613.5|27593.5|2
1622741100000|2021-06-03 17:25:00|27613.5|27593.5|27614|27594|27614.5|27594.5|27613.5|27593.5|4
1622741400000|2021-06-03 17:30:00|27614.5|27594.5|27614|27594|27614.5|27594.5|27614|27594|2
1622741700000|2021-06-03 17:35:00|27613.5|27593.5|27613.5|27593.5|27613.5|27593.5|27613.5|27593.5|1
1622742000000|2021-06-03 17:40:00|27614|27594|27614|27594|27614.4|27594.4|27614|27594|3
1622742300000|2021-06-03 17:45:00|27614.5|27594.5|27615|27595|27617.5|27597.5|27614.5|27594.5|8
1622742600000|2021-06-03 17:50:00|27614.8|27594.8|27619.8|27599.8|27622.5|27602.5|27614.5|27594.5|11
1622742900000|2021-06-03 17:55:00|27619.5|27599.5|27619|27599|27619.8|27599.8|27619|27599|6
1622743200000|2021-06-03 18:00:00|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|1
1622744100000|2021-06-03 18:15:00|27616|27596|27617.5|27597.5|27618.1|27598.1|27615|27595|7
1622744700000|2021-06-03 18:25:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1622745300000|2021-06-03 18:35:00|27616|27596|27616|27596|27616|27596|27616|27596|1
1622745900000|2021-06-03 18:45:00|27615|27595|27616|27596|27616|27596|27615|27595|2
1622746200000|2021-06-03 18:50:00|27615|27595|27614.5|27594.5|27615|27595|27614.5|27594.5|4
1622746500000|2021-06-03 18:55:00|27615|27595|27615|27595|27615|27595|27615|27595|1
1622746800000|2021-06-03 19:00:00|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|1
1622747100000|2021-06-03 19:05:00|27615|27595|27617.5|27597.5|27617.5|27597.5|27615|27595|2
1622747700000|2021-06-03 19:15:00|27616.2|27596.2|27615|27595|27616.2|27596.2|27612.5|27592.5|7
1622749800000|2021-06-03 19:50:00|27613.5|27593.5|27607.5|27587.5|27613.5|27593.5|27607.4|27587.4|5
1622750100000|2021-06-03 19:55:00|27608|27588|27608|27588|27608|27588|27608|27588|1
1622770200000|2021-06-04 01:30:00|27623.4|27603.4|27620|27600|27642.3|27617|27620|27600|34
1622770500000|2021-06-04 01:35:00|27620.5|27600.5|27623|27603|27625.8|27605.8|27619|27599|26
1622770800000|2021-06-04 01:40:00|27623.5|27603.5|27613|27593|27624|27604|27608.3|27588.3|31
1622771100000|2021-06-04 01:45:00|27612.8|27592.8|27604|27584|27612.8|27592.8|27603.1|27583.1|43
1622771400000|2021-06-04 01:50:00|27604.1|27584.1|27611.5|27591.5|27612|27592|27604|27584|30
1622771700000|2021-06-04 01:55:00|27611.3|27591.3|27627.4|27607.4|27627.4|27607.4|27608.4|27588.4|75
1622772000000|2021-06-04 02:00:00|27628.4|27608.4|27635|27615|27640.5|27620.5|27628.4|27608.4|70
1622772300000|2021-06-04 02:05:00|27635.3|27615.3|27637.5|27617.5|27638|27618|27632.4|27612.4|17
1622772600000|2021-06-04 02:10:00|27636.5|27616.5|27634|27614|27637|27617|27634|27614|18
1622772900000|2021-06-04 02:15:00|27636.8|27616.8|27631.4|27611.4|27639|27619|27631.4|27611.4|15
1622773200000|2021-06-04 02:20:00|27631.5|27611.5|27626|27606|27633|27613|27623.3|27603.3|35
1622773500000|2021-06-04 02:25:00|27626.4|27606.4|27625.5|27605.5|27628|27608|27622.5|27602.5|27
1622773800000|2021-06-04 02:30:00|27625|27605|27631|27611|27631|27611|27623|27603|20
1622774100000|2021-06-04 02:35:00|27631.3|27611.3|27631.3|27611.3|27633.3|27613.3|27631|27611|9
1622774400000|2021-06-04 02:40:00|27632.3|27612.3|27635.3|27615.3|27636.5|27616.5|27632.3|27612.3|19
1622774700000|2021-06-04 02:45:00|27635.8|27615.8|27623|27603|27635.8|27615.8|27622.5|27602.5|28
1622775000000|2021-06-04 02:50:00|27622.4|27602.4|27625.5|27605.5|27625.5|27605.5|27622.4|27602.4|35
1622775300000|2021-06-04 02:55:00|27626|27606|27628.5|27608.5|27631.5|27611.5|27625.8|27605.8|19
1622775600000|2021-06-04 03:00:00|27630.5|27610.5|27630.5|27610.5|27631|27611|27628.5|27608.5|12
1622775900000|2021-06-04 03:05:00|27631|27611|27632.5|27612.5|27633|27613|27630.8|27610.8|9
1622776200000|2021-06-04 03:10:00|27633.5|27613.5|27637.8|27617.8|27637.8|27617.8|27632.5|27612.5|15
1622776500000|2021-06-04 03:15:00|27640.5|27620.5|27647.8|27627.8|27648.7|27628.7|27637.4|27617.4|40
1622776800000|2021-06-04 03:20:00|27647.5|27627.5|27646|27626|27647.5|27627.5|27638|27618|22
1622777100000|2021-06-04 03:25:00|27645.8|27625.8|27641|27621|27645.8|27625.8|27637.8|27617.8|21
1622777400000|2021-06-04 03:30:00|27639|27619|27639.8|27619.8|27642.5|27622.5|27638|27618|21
1622777700000|2021-06-04 03:35:00|27639.5|27619.5|27632.2|27612.2|27640|27620|27632|27612|11
1622778000000|2021-06-04 03:40:00|27632.1|27612.1|27627|27607|27632.3|27612.3|27627|27607|16
1622778300000|2021-06-04 03:45:00|27625|27605|27617.5|27597.5|27625|27605|27615.5|27595.5|28
1622778600000|2021-06-04 03:50:00|27618|27598|27623.3|27603.3|27623.6|27603.6|27618|27598|36
1622778900000|2021-06-04 03:55:00|27622.8|27602.8|27625|27605|27626.5|27606.5|27621.5|27601.5|11
1622779200000|2021-06-04 04:00:00|27627|27607|27627.3|27607.3|27627.3|27607.3|27627|27607|4
1622779500000|2021-06-04 04:05:00|27627.8|27607.8|27630|27610|27632.8|27612.8|27627.8|27607.8|10
1622779800000|2021-06-04 04:10:00|27630.5|27610.5|27632.4|27612.4|27633|27613|27630.3|27610.3|9
1622780100000|2021-06-04 04:15:00|27633|27613|27637.8|27617.8|27637.8|27617.8|27632.5|27612.5|13
1622780400000|2021-06-04 04:20:00|27637.5|27617.5|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|3
1622780700000|2021-06-04 04:25:00|27637|27617|27638.6|27618.6|27638.6|27618.6|27636.4|27616.4|12
1622781000000|2021-06-04 04:30:00|27638|27618|27637|27617|27638|27618|27637|27617|6
1622781300000|2021-06-04 04:35:00|27636.5|27616.5|27629.8|27609.8|27636.5|27616.5|27629.8|27609.8|14
1622781600000|2021-06-04 04:40:00|27630|27610|27630|27610|27630.3|27610.3|27630|27610|3
1622781900000|2021-06-04 04:45:00|27629.8|27609.8|27632.4|27612.4|27632.4|27612.4|27629.8|27609.8|6
1622782200000|2021-06-04 04:50:00|27632.5|27612.5|27635|27615|27635.5|27615.5|27632.5|27612.5|4
1622783100000|2021-06-04 05:05:00|27635.3|27615.3|27637.5|27617.5|27637.5|27617.5|27635.3|27615.3|16
1622783400000|2021-06-04 05:10:00|27637.4|27617.4|27635.8|27615.8|27637.5|27617.5|27628|27608|22
1622783700000|2021-06-04 05:15:00|27636|27616|27633.4|27613.4|27636.3|27616.3|27633.4|27613.4|8
1622784000000|2021-06-04 05:20:00|27634.5|27614.5|27635.8|27615.8|27636|27616|27634.5|27614.5|6
1622784300000|2021-06-04 05:25:00|27636|27616|27637.5|27617.5|27638|27618|27636|27616|7
1622784600000|2021-06-04 05:30:00|27638|27618|27638|27618|27638|27618|27638|27618|1
1622785200000|2021-06-04 05:40:00|27637.5|27617.5|27638|27618|27639.1|27619.1|27637.5|27617.5|7
1622785500000|2021-06-04 05:45:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27636.5|27616.5|9
1622785800000|2021-06-04 05:50:00|27637|27617|27642.5|27622.5|27642.5|27622.5|27637|27617|9
1622786100000|2021-06-04 05:55:00|27642.3|27622.3|27642.5|27622.5|27642.5|27622.5|27641.7|27621.7|12
1622786400000|2021-06-04 06:00:00|27643.5|27623.5|27640|27620|27643.5|27623.5|27637.5|27617.5|25
1622786700000|2021-06-04 06:05:00|27640.3|27620.3|27638.4|27618.4|27640.3|27620.3|27637.4|27617.4|10
1622787000000|2021-06-04 06:10:00|27637.5|27617.5|27636.5|27616.5|27639|27619|27636.5|27616.5|6
1622787300000|2021-06-04 06:15:00|27637.5|27617.5|27637|27617|27637.5|27617.5|27635.5|27615.5|7
1622787600000|2021-06-04 06:20:00|27638|27618|27637|27617|27638|27618|27637|27617|4
1622787900000|2021-06-04 06:25:00|27638|27618|27637|27617|27638|27618|27634|27614|14
1622788200000|2021-06-04 06:30:00|27637.3|27617.3|27635|27615|27637.3|27617.3|27635|27615|10
1622788500000|2021-06-04 06:35:00|27634.5|27614.5|27625.5|27605.5|27636.5|27616.5|27622.5|27602.5|22
1622788800000|2021-06-04 06:40:00|27625|27605|27621.8|27601.8|27625.5|27605.5|27621|27601|25
1622789100000|2021-06-04 06:45:00|27621.3|27601.3|27626.6|27606.6|27631.8|27611.8|27615.7|27595.7|41
1622789400000|2021-06-04 06:50:00|27626.7|27606.7|27628.5|27608.5|27631|27611|27624|27604|12
1622789700000|2021-06-04 06:55:00|27628|27608|27623.5|27603.5|27628.5|27608.5|27623.5|27603.5|13
1622790000000|2021-06-04 07:00:00|27623|27603|27621.4|27601.4|27628|27608|27621|27601|78
1622790300000|2021-06-04 07:05:00|27621.2|27601.2|27625.8|27605.8|27625.8|27605.8|27621.2|27601.2|15
1622790600000|2021-06-04 07:10:00|27619.5|27599.5|27620.5|27600.5|27624.5|27604.5|27619.3|27599.3|21
1622790900000|2021-06-04 07:15:00|27618|27598|27613|27593|27618|27598|27611.8|27591.8|12
1622791200000|2021-06-04 07:20:00|27614|27594|27616.3|27596.3|27617.3|27597.3|27614|27594|10
1622791500000|2021-06-04 07:25:00|27616.8|27596.8|27625.5|27605.5|27629|27609|27616.3|27596.3|46
1622791800000|2021-06-04 07:30:00|27626|27606|27625.8|27605.8|27626|27606|27624|27604|15
1622792100000|2021-06-04 07:35:00|27623.4|27603.4|27623.5|27603.5|27625.5|27605.5|27622.5|27602.5|11
1622792400000|2021-06-04 07:40:00|27625.5|27605.5|27625.3|27605.3|27626|27606|27623.5|27603.5|13
1622793000000|2021-06-04 07:50:00|27625.5|27605.5|27628|27608|27628|27608|27625.5|27605.5|11
1622793300000|2021-06-04 07:55:00|27627.8|27607.8|27627.5|27607.5|27628.3|27608.3|27627.3|27607.3|9
1622793600000|2021-06-04 08:00:00|27627.4|27607.4|27628.3|27608.3|27628.3|27608.3|27627.4|27607.4|2
1622793900000|2021-06-04 08:05:00|27628.4|27608.4|27625.4|27605.4|27629.1|27609.1|27625|27605|16
1622794200000|2021-06-04 08:10:00|27625.9|27605.9|27625.5|27605.5|27627.7|27607.7|27622.7|27602.7|17
1622794500000|2021-06-04 08:15:00|27625.4|27605.4|27626|27606|27626|27606|27625.4|27605.4|2
1622794800000|2021-06-04 08:20:00|27626.5|27606.5|27628|27608|27630|27610|27626|27606|7
1622795700000|2021-06-04 08:35:00|27629|27609|27629|27609|27629|27609|27629|27609|1
1622796000000|2021-06-04 08:40:00|27631.5|27611.5|27629|27609|27632|27612|27628.5|27608.5|21
1622796300000|2021-06-04 08:45:00|27628.5|27608.5|27630.5|27610.5|27634|27614|27628.5|27608.5|16
1622796600000|2021-06-04 08:50:00|27630.3|27610.3|27636|27616|27636|27616|27630.3|27610.3|21
1622796900000|2021-06-04 08:55:00|27636.5|27616.5|27639|27619|27639.5|27619.5|27636.5|27616.5|8
1622797200000|2021-06-04 09:00:00|27638.8|27618.8|27638.8|27618.8|27638.8|27618.8|27638.8|27618.8|1
1622797500000|2021-06-04 09:05:00|27639.5|27619.5|27639|27619|27639.5|27619.5|27639|27619|2
1622797800000|2021-06-04 09:10:00|27640|27620|27639|27619|27640|27620|27638.2|27618.2|8
1622798100000|2021-06-04 09:15:00|27638.5|27618.5|27637.9|27617.9|27638.5|27618.5|27637.9|27617.9|2
1622798400000|2021-06-04 09:20:00|27638.4|27618.4|27639|27619|27640|27620|27638.1|27618.1|8
1622798700000|2021-06-04 09:25:00|27638.9|27618.9|27638.9|27618.9|27638.9|27618.9|27638.3|27618.3|5
1622799000000|2021-06-04 09:30:00|27638.4|27618.4|27637.9|27617.9|27638.9|27618.9|27637.9|27617.9|6
1622799300000|2021-06-04 09:35:00|27637.7|27617.7|27638.5|27618.5|27638.5|27618.5|27637.7|27617.7|4
1622799600000|2021-06-04 09:40:00|27637.7|27617.7|27642.5|27622.5|27642.6|27622.6|27637.7|27617.7|5
1622799900000|2021-06-04 09:45:00|27642.6|27622.6|27640.5|27620.5|27642.6|27622.6|27637.6|27617.6|21
1622800200000|2021-06-04 09:50:00|27640.1|27620.1|27640.1|27620.1|27640.1|27620.1|27640.1|27620.1|1
1622800500000|2021-06-04 09:55:00|27639.5|27619.5|27642.4|27622.4|27642.4|27622.4|27639.5|27619.5|12
1622800800000|2021-06-04 10:00:00|27642.5|27622.5|27641.4|27621.4|27642.5|27622.5|27641|27621|4
1622801100000|2021-06-04 10:05:00|27642|27622|27642|27622|27642.4|27622.4|27642|27622|3
1622801700000|2021-06-04 10:15:00|27642.3|27622.3|27642|27622|27642.3|27622.3|27642|27622|2
1622802000000|2021-06-04 10:20:00|27641.4|27621.4|27641.4|27621.4|27641.4|27621.4|27641.4|27621.4|1
1622802300000|2021-06-04 10:25:00|27641|27621|27642|27622|27642|27622|27640.9|27620.9|5
1622802600000|2021-06-04 10:30:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1622802900000|2021-06-04 10:35:00|27643.4|27623.4|27640.7|27620.7|27643.4|27623.4|27640.5|27620.5|4
1622803200000|2021-06-04 10:40:00|27642.2|27622.2|27643.5|27623.5|27643.5|27623.5|27641.2|27621.2|4
1622803500000|2021-06-04 10:45:00|27643.7|27623.7|27643.7|27623.7|27643.7|27623.7|27643.7|27623.7|1
1622803800000|2021-06-04 10:50:00|27643.4|27623.4|27643.4|27623.4|27643.4|27623.4|27642.8|27622.8|6
1622804100000|2021-06-04 10:55:00|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|1
1622804400000|2021-06-04 11:00:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27641.8|27621.8|3
1622804700000|2021-06-04 11:05:00|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|1
1622805000000|2021-06-04 11:10:00|27643.4|27623.4|27646.3|27626.3|27646.5|27626.5|27643.4|27623.4|7
1622805600000|2021-06-04 11:20:00|27645.8|27625.8|27646.3|27626.3|27646.3|27626.3|27645.8|27625.8|2
1622806500000|2021-06-04 11:35:00|27646.8|27626.8|27647.4|27627.4|27647.4|27627.4|27646.8|27626.8|2
1622806800000|2021-06-04 11:40:00|27646.5|27626.5|27646.3|27626.3|27646.8|27626.8|27646.3|27626.3|3
1622807100000|2021-06-04 11:45:00|27645.3|27625.3|27645.1|27625.1|27645.8|27625.8|27643.4|27623.4|31
1622807400000|2021-06-04 11:50:00|27649.3|27629.3|27647.7|27627.7|27649.3|27629.3|27645.4|27625.4|6
1622808000000|2021-06-04 12:00:00|27650.1|27630.1|27647.7|27627.7|27651|27631|27647.7|27627.7|7
1622808300000|2021-06-04 12:05:00|27648.1|27628.1|27649.8|27629.8|27649.8|27629.8|27638.8|27618.8|26
1622808600000|2021-06-04 12:10:00|27649.3|27629.3|27649.5|27629.5|27650.1|27630.1|27648.8|27628.8|5
1622808900000|2021-06-04 12:15:00|27648.5|27628.5|27645.1|27625.1|27652.4|27632.4|27645.1|27625.1|18
1622809200000|2021-06-04 12:20:00|27645.4|27625.4|27647.4|27627.4|27650|27630|27645|27625|15
1622809500000|2021-06-04 12:25:00|27655.2|27620.2|27650|27614.8|27655.7|27621|27649|27614.8|18
1622809800000|2021-06-04 12:30:00|27647.6|27612.4|27604.6|27569.6|27649|27612.4|27601.5|27563|83
1622810100000|2021-06-04 12:35:00|27605.3|27570.3|27629.6|27594.6|27636.4|27598.6|27605.3|27570.3|22
1622810400000|2021-06-04 12:40:00|27627.6|27592.6|27609.4|27589.4|27627.6|27597.5|27606.6|27586.6|12
1622810700000|2021-06-04 12:45:00|27609.5|27589.5|27591.3|27571.3|27609.5|27589.5|27591.3|27563.1|36
1622811000000|2021-06-04 12:50:00|27591.4|27556.4|27578.1|27543.1|27591.4|27556.4|27576.2|27541.2|14
1622811300000|2021-06-04 12:55:00|27564|27544|27580.9|27545.9|27580.9|27552.2|27564|27540.9|19
1622811600000|2021-06-04 13:00:00|27581.1|27546.1|27573.3|27553.3|27591.4|27559.7|27571|27545.7|30
1622811900000|2021-06-04 13:05:00|27572.8|27552.8|27584|27564|27588|27568|27570.4|27550.4|33
1622812200000|2021-06-04 13:10:00|27580.8|27560.8|27593|27573|27595|27575|27574.3|27554.3|29
1622812500000|2021-06-04 13:15:00|27600.5|27565.5|27597.5|27562.5|27600.5|27565.5|27597.5|27562.5|3
1622812800000|2021-06-04 13:20:00|27587.5|27567.5|27578|27558|27590|27567.5|27577.8|27555|7
1622813100000|2021-06-04 13:25:00|27578.5|27558.5|27578|27558|27579|27559|27577|27557|9
1622813400000|2021-06-04 13:30:00|27577.9|27557.9|27575.5|27555.5|27577.9|27557.9|27571.5|27551.5|10
1622813700000|2021-06-04 13:35:00|27575|27555|27575|27555|27575|27555|27575|27555|1
1622814900000|2021-06-04 13:55:00|27572.5|27552.5|27572|27552|27573|27553|27572|27552|8
1622815200000|2021-06-04 14:00:00|27573|27553|27571|27536|27573.5|27553.5|27568|27533|10
1622815500000|2021-06-04 14:05:00|27571.3|27536.3|27577.5|27542.5|27578|27543|27571.3|27536.3|5
1622815800000|2021-06-04 14:10:00|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|1
1622816100000|2021-06-04 14:15:00|27582.3|27547.3|27584.5|27549.5|27588.8|27553.8|27582.3|27547.3|7
1622816400000|2021-06-04 14:20:00|27582.3|27547.3|27585.5|27550.5|27588|27553|27582.3|27547.3|8
1622816700000|2021-06-04 14:25:00|27578|27558|27582.5|27562.5|27583|27563|27577.5|27557.5|10
1622817000000|2021-06-04 14:30:00|27578|27558|27575.5|27555.5|27580.5|27560.5|27567.1|27547.1|10
1622817300000|2021-06-04 14:35:00|27575|27555|27570.5|27550.5|27575|27555|27567.1|27547.1|12
1622817600000|2021-06-04 14:40:00|27573.2|27553.2|27590|27555|27590.4|27562.5|27572.6|27552.6|8
1622817900000|2021-06-04 14:45:00|27589.9|27554.9|27590.4|27555.4|27590.5|27555.5|27589.9|27554.9|5
1622818200000|2021-06-04 14:50:00|27590|27555|27592.5|27557.5|27592.5|27557.5|27590|27555|2
1622818500000|2021-06-04 14:55:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622818800000|2021-06-04 15:00:00|27587.5|27567.5|27587.5|27567.5|27593|27573|27587.5|27567.5|16
1622819400000|2021-06-04 15:10:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1622819700000|2021-06-04 15:15:00|27580.5|27560.5|27585.5|27565.5|27585.5|27565.5|27580.5|27560.5|2
1622820000000|2021-06-04 15:20:00|27582.5|27562.5|27580.5|27560.5|27582.5|27562.5|27580.5|27560.5|2
1622820300000|2021-06-04 15:25:00|27577.5|27557.5|27578.5|27558.5|27578.5|27558.5|27577.5|27557.5|6
1622821500000|2021-06-04 15:45:00|27580.5|27560.5|27585|27565|27585|27565|27580|27560|5
1622822100000|2021-06-04 15:55:00|27581.2|27561.2|27580.5|27560.5|27581.2|27561.2|27579.5|27559.5|4
1622822400000|2021-06-04 16:00:00|27577.5|27557.5|27578.5|27558.5|27578.5|27558.5|27577.5|27557.5|4
1622822700000|2021-06-04 16:05:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|4
1622823300000|2021-06-04 16:15:00|27582.5|27562.5|27583.5|27563.5|27583.5|27563.5|27582.5|27562.5|6
1622823600000|2021-06-04 16:20:00|27578.5|27558.5|27578.5|27558.5|27578.5|27558.5|27578.5|27558.5|1
1622823900000|2021-06-04 16:25:00|27583.5|27563.5|27583.5|27563.5|27583.5|27563.5|27583.5|27563.5|1
1622824800000|2021-06-04 16:40:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|4
1622825400000|2021-06-04 16:50:00|27582.5|27562.5|27583|27563|27583|27563|27582.5|27562.5|4
1622825700000|2021-06-04 16:55:00|27582.5|27562.5|27580.5|27560.5|27583.5|27563.5|27580.5|27560.5|3
1622826000000|2021-06-04 17:00:00|27580|27560|27583.5|27563.5|27583.5|27563.5|27580|27560|8
1622826300000|2021-06-04 17:05:00|27592|27572|27588|27568|27592|27572|27585.5|27565.5|7
1622826600000|2021-06-04 17:10:00|27595.5|27560.5|27593|27558|27595.5|27560.5|27593|27558|2
1622826900000|2021-06-04 17:15:00|27592|27557|27593|27558|27593|27558|27592|27557|5
1622827200000|2021-06-04 17:20:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622829600000|2021-06-04 18:00:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1622831400000|2021-06-04 18:30:00|27577.5|27557.5|27578.5|27558.5|27580.5|27560.5|27577.5|27557.5|11
1622832600000|2021-06-04 18:50:00|27572.7|27552.7|27578.5|27558.5|27578.5|27558.5|27571.4|27551.4|4
1622832900000|2021-06-04 18:55:00|27577.5|27557.5|27576.5|27556.5|27578.5|27558.5|27575|27555|10
1622833200000|2021-06-04 19:00:00|27579.5|27559.5|27575.5|27555.5|27579.5|27559.5|27575.5|27555.5|7
1622834100000|2021-06-04 19:15:00|27577.5|27557.5|27578|27558|27578|27558|27577|27557|3
1622834400000|2021-06-04 19:20:00|27573.5|27553.5|27573.5|27553.5|27573.5|27553.5|27573.5|27553.5|1
1622834700000|2021-06-04 19:25:00|27570|27550|27574|27554|27574.5|27554.5|27570|27550|9
1622835000000|2021-06-04 19:30:00|27570.5|27550.5|27571.5|27551.5|27571.5|27551.5|27570.5|27550.5|3
1623029400000|2021-06-07 01:30:00|27558|27538|27572.5|27552.5|27572.5|27552.5|27557.5|27537.5|25
1623029700000|2021-06-07 01:35:00|27574|27554|27582.5|27562.5|27584|27564|27572.4|27552.4|28
1623030000000|2021-06-07 01:40:00|27582.4|27562.4|27582.5|27562.5|27591.3|27571.3|27582.3|27562.3|53
1623030300000|2021-06-07 01:45:00|27582.8|27562.8|27585.5|27565.5|27594|27574|27582.5|27562.5|31
1623030600000|2021-06-07 01:50:00|27588|27568|27590.3|27570.3|27592.6|27572.6|27582.5|27562.5|49
1623030900000|2021-06-07 01:55:00|27588.1|27568.1|27597.5|27577.5|27598.5|27578.5|27588|27568|31
1623031200000|2021-06-07 02:00:00|27597.8|27577.8|27600|27580|27602.8|27582.8|27596.6|27576.6|33
1623031500000|2021-06-07 02:05:00|27600.3|27580.3|27603.1|27583.1|27603.1|27583.1|27600.3|27580.3|19
1623031800000|2021-06-07 02:10:00|27602.5|27582.5|27598|27578|27602.5|27582.5|27597.5|27577.5|12
1623032100000|2021-06-07 02:15:00|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|27598|27578|3
1623032400000|2021-06-07 02:20:00|27603|27583|27603.5|27583.5|27603.5|27583.5|27602.5|27582.5|8
1623033000000|2021-06-07 02:30:00|27601.5|27581.5|27613.4|27593.4|27613.5|27593.5|27601.5|27581.5|18
1623033300000|2021-06-07 02:35:00|27612.5|27592.5|27613.3|27593.3|27613.5|27593.5|27610|27590|16
1623033600000|2021-06-07 02:40:00|27613|27593|27612.5|27592.5|27613.3|27593.3|27611.5|27591.5|11
1623033900000|2021-06-07 02:45:00|27612.8|27592.8|27610.3|27590.3|27612.8|27592.8|27607.4|27587.4|30
1623034200000|2021-06-07 02:50:00|27611.8|27591.8|27621|27601|27621|27601|27611.8|27591.8|20
1623034500000|2021-06-07 02:55:00|27621.5|27601.5|27624|27604|27633|27613|27621.5|27601.5|44
1623034800000|2021-06-07 03:00:00|27625|27605|27623.5|27603.5|27626.5|27606.5|27623.5|27603.5|23
1623035100000|2021-06-07 03:05:00|27622.8|27602.8|27620|27600|27622.8|27602.8|27617.4|27597.4|67
1623035400000|2021-06-07 03:10:00|27620.3|27600.3|27618.5|27598.5|27620.3|27600.3|27618.5|27598.5|7
1623035700000|2021-06-07 03:15:00|27617.8|27597.8|27618.3|27598.3|27619.2|27599.2|27617.8|27597.8|12
1623036000000|2021-06-07 03:20:00|27618|27598|27620.3|27600.3|27621|27601|27618|27598|18
1623036300000|2021-06-07 03:25:00|27620.5|27600.5|27620|27600|27622.9|27602.9|27620|27600|16
1623036900000|2021-06-07 03:35:00|27619.8|27599.8|27620.5|27600.5|27620.5|27600.5|27619.8|27599.8|3
1623037200000|2021-06-07 03:40:00|27620.8|27600.8|27619.5|27599.5|27620.8|27600.8|27619.5|27599.5|6
1623037500000|2021-06-07 03:45:00|27620|27600|27622|27602|27623|27603|27619.5|27599.5|10
1623037800000|2021-06-07 03:50:00|27620|27600|27619|27599|27620|27600|27618|27598|6
1623038100000|2021-06-07 03:55:00|27618|27598|27618|27598|27618.5|27598.5|27617.5|27597.5|8
1623038400000|2021-06-07 04:00:00|27618.5|27598.5|27619.5|27599.5|27619.5|27599.5|27618|27598|4
1623039000000|2021-06-07 04:10:00|27620|27600|27619.8|27599.8|27620.3|27600.3|27619.5|27599.5|5
1623039300000|2021-06-07 04:15:00|27620|27600|27620.3|27600.3|27620.3|27600.3|27620|27600|2
1623039600000|2021-06-07 04:20:00|27620|27600|27619.8|27599.8|27620|27600|27619.5|27599.5|8
1623040200000|2021-06-07 04:30:00|27619.5|27599.5|27619.3|27599.3|27619.8|27599.8|27619.3|27599.3|6
1623040500000|2021-06-07 04:35:00|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|1
1623040800000|2021-06-07 04:40:00|27619.8|27599.8|27619.5|27599.5|27619.8|27599.8|27619.5|27599.5|2
1623041100000|2021-06-07 04:45:00|27619.8|27599.8|27620|27600|27621.5|27601.5|27619.8|27599.8|8
1623041700000|2021-06-07 04:55:00|27619.8|27599.8|27620|27600|27620|27600|27619.8|27599.8|2
1623042300000|2021-06-07 05:05:00|27620.5|27600.5|27620|27600|27620.5|27600.5|27620|27600|2
1623042900000|2021-06-07 05:15:00|27620.5|27600.5|27620.8|27600.8|27620.8|27600.8|27620.5|27600.5|2
1623043200000|2021-06-07 05:20:00|27621|27601|27623.3|27603.3|27623.3|27603.3|27620.5|27600.5|8
1623043500000|2021-06-07 05:25:00|27619.8|27599.8|27623.3|27603.3|27623.5|27603.5|27618.8|27598.8|14
1623044400000|2021-06-07 05:40:00|27624|27604|27623.3|27603.3|27624|27604|27623.3|27603.3|2
1623044700000|2021-06-07 05:45:00|27622.5|27602.5|27623.5|27603.5|27623.5|27603.5|27618.5|27598.5|15
1623045000000|2021-06-07 05:50:00|27623|27603|27623|27603|27623.5|27603.5|27622.8|27602.8|5
1623045300000|2021-06-07 05:55:00|27623.3|27603.3|27623|27603|27624|27604|27623|27603|4
1623045600000|2021-06-07 06:00:00|27623.3|27603.3|27622.4|27602.4|27623.3|27603.3|27620|27600|12
1623045900000|2021-06-07 06:05:00|27622.5|27602.5|27640|27620|27644|27624|27622.3|27602.3|36
1623046200000|2021-06-07 06:10:00|27642.5|27622.5|27638.5|27618.5|27646.5|27626.5|27638.5|27618.5|70
1623046500000|2021-06-07 06:15:00|27638|27618|27627.5|27607.5|27638.5|27618.5|27627.5|27607.5|33
1623046800000|2021-06-07 06:20:00|27627.8|27607.8|27632.5|27612.5|27632.8|27612.8|27627.5|27607.5|17
1623047100000|2021-06-07 06:25:00|27633|27613|27628|27608|27634|27614|27627.5|27607.5|15
1623047400000|2021-06-07 06:30:00|27629|27609|27630|27610|27632|27612|27627.5|27607.5|14
1623047700000|2021-06-07 06:35:00|27630.5|27610.5|27628.3|27608.3|27630.5|27610.5|27628|27608|6
1623048000000|2021-06-07 06:40:00|27628|27608|27631.5|27611.5|27637.5|27617.5|27627.8|27607.8|21
1623048300000|2021-06-07 06:45:00|27632|27612|27629.5|27609.5|27632|27612|27625.3|27605.3|22
1623048600000|2021-06-07 06:50:00|27628|27608|27630.4|27610.4|27631.1|27611.1|27627|27607|12
1623048900000|2021-06-07 06:55:00|27630.5|27610.5|27630|27610|27632.5|27612.5|27628|27608|16
1623049200000|2021-06-07 07:00:00|27630.3|27610.3|27632|27612|27632.4|27612.4|27630|27610|11
1623049500000|2021-06-07 07:05:00|27631.5|27611.5|27630|27610|27632.7|27612.7|27627|27607|19
1623049800000|2021-06-07 07:10:00|27632.4|27612.4|27632.8|27612.8|27634|27614|27632.4|27612.4|8
1623050100000|2021-06-07 07:15:00|27633|27613|27643|27623|27643.5|27623.5|27632.5|27612.5|28
1623050400000|2021-06-07 07:20:00|27643.3|27623.3|27643.5|27623.5|27644.8|27624.8|27642.5|27622.5|16
1623050700000|2021-06-07 07:25:00|27643|27623|27628.4|27608.4|27643|27623|27628|27608|39
1623051000000|2021-06-07 07:30:00|27630|27610|27628.4|27608.4|27634.5|27614.5|27628.4|27608.4|31
1623051300000|2021-06-07 07:35:00|27628|27608|27627.3|27607.3|27628.5|27608.5|27622.8|27602.8|20
1623051600000|2021-06-07 07:40:00|27623.3|27603.3|27618.3|27598.3|27625.5|27605.5|27617|27597|21
1623051900000|2021-06-07 07:45:00|27618|27598|27617.8|27597.8|27618|27598|27616.4|27596.4|20
1623052200000|2021-06-07 07:50:00|27618|27598|27623|27603|27625.5|27605.5|27616.8|27596.8|25
1623052500000|2021-06-07 07:55:00|27622.5|27602.5|27621.5|27601.5|27625|27605|27617.8|27597.8|36
1623052800000|2021-06-07 08:00:00|27621|27601|27636.8|27601.8|27637.8|27610.8|27620.5|27600.5|19
1623053100000|2021-06-07 08:05:00|27637|27602|27637|27617|27645|27617.4|27634.8|27602|17
1623053400000|2021-06-07 08:10:00|27638|27618|27635|27615|27638|27618|27635|27615|5
1623054000000|2021-06-07 08:20:00|27637.4|27617.4|27640.5|27620.5|27640.8|27620.8|27637.4|27617.4|12
1623054300000|2021-06-07 08:25:00|27643.4|27623.4|27639|27619|27644|27624|27639|27619|4
1623054600000|2021-06-07 08:30:00|27637.5|27617.5|27647|27627|27655.5|27635.5|27637.5|27617.5|35
1623054900000|2021-06-07 08:35:00|27647.3|27627.3|27647.5|27627.5|27652.5|27632.5|27647.3|27627.3|17
1623055200000|2021-06-07 08:40:00|27650.3|27630.3|27650.5|27630.5|27650.5|27630.5|27649.5|27629.5|8
1623055500000|2021-06-07 08:45:00|27650|27630|27653|27633|27654.4|27634.4|27650|27630|10
1623055800000|2021-06-07 08:50:00|27650.8|27630.8|27643.6|27623.6|27650.8|27630.8|27641.8|27621.8|36
1623056100000|2021-06-07 08:55:00|27643.3|27623.3|27643.3|27623.3|27643.3|27623.3|27643.3|27623.3|1
1623056700000|2021-06-07 09:05:00|27643.4|27623.4|27648.3|27628.3|27650.5|27630.5|27643|27623|13
1623057000000|2021-06-07 09:10:00|27648.4|27628.4|27646.4|27626.4|27649.1|27629.1|27645.9|27625.9|11
1623057300000|2021-06-07 09:15:00|27646.6|27626.6|27646.9|27626.9|27646.9|27626.9|27646.6|27626.6|2
1623057600000|2021-06-07 09:20:00|27646.6|27626.6|27651.6|27631.6|27651.6|27631.6|27646.6|27626.6|7
1623057900000|2021-06-07 09:25:00|27651.4|27631.4|27652.1|27632.1|27652.1|27632.1|27651.4|27631.4|4
1623058200000|2021-06-07 09:30:00|27651.9|27631.9|27655.4|27635.4|27655.5|27635.5|27648.6|27628.6|13
1623058500000|2021-06-07 09:35:00|27655.9|27635.9|27656.4|27636.4|27656.4|27636.4|27655.9|27635.9|2
1623058800000|2021-06-07 09:40:00|27657.2|27637.2|27666.4|27646.4|27667.6|27647.6|27656.7|27636.7|13
1623059100000|2021-06-07 09:45:00|27667.2|27647.2|27667.6|27647.6|27667.6|27647.6|27667.2|27647.2|2
1623059400000|2021-06-07 09:50:00|27665.1|27645.1|27655|27635|27665.5|27645.5|27655|27635|14
1623059700000|2021-06-07 09:55:00|27654.5|27634.5|27649.1|27629.1|27657.2|27637.2|27649.1|27629.1|15
1623060000000|2021-06-07 10:00:00|27649.2|27629.2|27651.6|27631.6|27651.6|27631.6|27649.1|27629.1|15
1623060300000|2021-06-07 10:05:00|27651.7|27631.7|27652.2|27632.2|27652.2|27632.2|27651.7|27631.7|2
1623060600000|2021-06-07 10:10:00|27651.4|27631.4|27651.4|27631.4|27651.7|27631.7|27651.1|27631.1|6
1623060900000|2021-06-07 10:15:00|27654.2|27634.2|27656.9|27636.9|27656.9|27636.9|27654.1|27634.1|7
1623061200000|2021-06-07 10:20:00|27656|27636|27656|27636|27656|27636|27656|27636|1
1623061500000|2021-06-07 10:25:00|27656.1|27636.1|27654|27634|27656.9|27636.9|27654|27634|6
1623061800000|2021-06-07 10:30:00|27654.1|27634.1|27659.1|27639.1|27659.1|27639.1|27654.1|27634.1|6
1623062100000|2021-06-07 10:35:00|27658.8|27638.8|27658.8|27638.8|27658.8|27638.8|27658.8|27638.8|1
1623062400000|2021-06-07 10:40:00|27658.3|27638.3|27656.4|27636.4|27658.3|27638.3|27655.5|27635.5|8
1623062700000|2021-06-07 10:45:00|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|1
1623063000000|2021-06-07 10:50:00|27655.9|27635.9|27650.2|27630.2|27655.9|27635.9|27650.2|27630.2|8
1623063300000|2021-06-07 10:55:00|27650.6|27630.6|27650.2|27630.2|27650.6|27630.6|27650.2|27630.2|2
1623063600000|2021-06-07 11:00:00|27648.6|27628.6|27648.1|27628.1|27648.6|27628.6|27648.1|27628.1|2
1623063900000|2021-06-07 11:05:00|27647.6|27627.6|27652.5|27632.5|27652.5|27632.5|27647.4|27627.4|17
1623064200000|2021-06-07 11:10:00|27653|27633|27650.2|27630.2|27654.5|27634.5|27648.6|27628.6|14
1623064500000|2021-06-07 11:15:00|27649.7|27629.7|27650.2|27630.2|27650.2|27630.2|27649.7|27629.7|2
1623064800000|2021-06-07 11:20:00|27649.7|27629.7|27649.6|27629.6|27649.7|27629.7|27645.9|27625.9|10
1623065400000|2021-06-07 11:30:00|27646.2|27626.2|27651.2|27631.2|27653|27633|27646.2|27626.2|21
1623065700000|2021-06-07 11:35:00|27653.6|27633.6|27650|27630|27653.6|27633.6|27648.5|27628.5|23
1623066000000|2021-06-07 11:40:00|27650.3|27630.3|27650.3|27630.3|27650.3|27630.3|27650.3|27630.3|1
1623066300000|2021-06-07 11:45:00|27649.8|27629.8|27647.5|27627.5|27649.8|27629.8|27646.2|27626.2|8
1623066600000|2021-06-07 11:50:00|27650.5|27630.5|27645.3|27625.3|27650.5|27630.5|27642.4|27622.4|15
1623067200000|2021-06-07 12:00:00|27645|27625|27642.4|27622.4|27645|27625|27642.4|27622.4|4
1623067500000|2021-06-07 12:05:00|27642.8|27622.8|27635|27615|27644.5|27624.5|27626|27596.5|37
1623067800000|2021-06-07 12:10:00|27635.5|27615.5|27635|27615|27636|27616|27635|27615|3
1623068100000|2021-06-07 12:15:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623068400000|2021-06-07 12:20:00|27635.5|27615.5|27635|27615|27635.5|27615.5|27634.3|27614.3|6
1623068700000|2021-06-07 12:25:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623069000000|2021-06-07 12:30:00|27634.3|27614.3|27635|27615|27635|27615|27634.3|27614.3|7
1623069300000|2021-06-07 12:35:00|27634.5|27614.5|27634.3|27614.3|27634.5|27614.5|27634.3|27614.3|2
1623069600000|2021-06-07 12:40:00|27634.5|27614.5|27636|27616|27636|27616|27634.5|27614.5|6
1623069900000|2021-06-07 12:45:00|27635.8|27615.8|27632.8|27612.8|27635.8|27615.8|27632.4|27612.4|11
1623070200000|2021-06-07 12:50:00|27632.5|27612.5|27632.5|27612.5|27633.5|27613.5|27632.5|27612.5|5
1623070500000|2021-06-07 12:55:00|27632.8|27612.8|27637.5|27617.5|27638|27618|27632.8|27612.8|7
1623070800000|2021-06-07 13:00:00|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|1
1623071100000|2021-06-07 13:05:00|27638|27618|27633|27613|27638|27618|27632.6|27612.6|11
1623071400000|2021-06-07 13:10:00|27632.8|27612.8|27630.5|27610.5|27637.5|27617.5|27628.3|27608.3|25
1623071700000|2021-06-07 13:15:00|27631.5|27611.5|27630.5|27610.5|27632.5|27612.5|27630.5|27610.5|10
1623072000000|2021-06-07 13:20:00|27628|27608|27630.3|27610.3|27630.5|27610.5|27627.5|27607.5|7
1623072300000|2021-06-07 13:25:00|27630.4|27610.4|27630.9|27610.9|27631.9|27611.9|27629.8|27609.8|6
1623072600000|2021-06-07 13:30:00|27630.4|27610.4|27640.2|27620.2|27640.5|27620.5|27630.4|27610.4|14
1623072900000|2021-06-07 13:35:00|27644.3|27624.3|27641.9|27621.9|27645|27625|27637.5|27617.5|17
1623073200000|2021-06-07 13:40:00|27641.4|27621.4|27641.7|27621.7|27641.7|27621.7|27641.2|27621.2|4
1623073500000|2021-06-07 13:45:00|27641.9|27621.9|27643|27623|27649.2|27629.2|27641.4|27621.4|11
1623073800000|2021-06-07 13:50:00|27642.9|27622.9|27652.4|27617.4|27654.2|27625.5|27642.9|27616.9|14
1623074100000|2021-06-07 13:55:00|27651.9|27616.9|27650.7|27615.7|27651.9|27616.9|27650.7|27615.7|7
1623074400000|2021-06-07 14:00:00|27651.2|27616.2|27644.2|27624.2|27651.9|27624.7|27644.2|27616.2|12
1623074700000|2021-06-07 14:05:00|27644.4|27624.4|27641.4|27621.4|27644.7|27624.7|27641.2|27621.2|8
1623075000000|2021-06-07 14:10:00|27645|27625|27652|27617|27653.2|27625.5|27645|27617|6
1623075300000|2021-06-07 14:15:00|27653|27618|27653.2|27618.2|27653.2|27618.2|27651.5|27616.5|4
1623075600000|2021-06-07 14:20:00|27652.3|27617.3|27652.3|27617.3|27652.3|27617.3|27652.3|27617.3|1
1623075900000|2021-06-07 14:25:00|27653.2|27618.2|27651.2|27616.2|27653.2|27618.2|27651.2|27616.2|4
1623076200000|2021-06-07 14:30:00|27646.2|27626.2|27645.2|27625.2|27646.2|27626.2|27644.8|27624.8|5
1623076500000|2021-06-07 14:35:00|27645.7|27625.7|27650.7|27630.7|27650.7|27630.7|27644.8|27624.8|7
1623076800000|2021-06-07 14:40:00|27650.4|27630.4|27653.7|27633.7|27653.7|27633.7|27649.8|27629.8|7
1623077100000|2021-06-07 14:45:00|27654.8|27634.8|27658.4|27638.4|27658.7|27638.7|27654.8|27634.8|12
1623077400000|2021-06-07 14:50:00|27658.7|27638.7|27654.5|27634.5|27659.2|27639.2|27652.6|27632.6|14
1623078300000|2021-06-07 15:05:00|27653.9|27633.9|27659.5|27639.5|27659.5|27639.5|27653.9|27633.9|10
1623078600000|2021-06-07 15:10:00|27658.5|27638.5|27658|27638|27658.5|27638.5|27658|27638|5
1623078900000|2021-06-07 15:15:00|27657.8|27637.8|27656.5|27636.5|27657.8|27637.8|27656.5|27636.5|4
1623079200000|2021-06-07 15:20:00|27656.8|27636.8|27656.5|27636.5|27657.5|27637.5|27653.4|27633.4|8
1623080400000|2021-06-07 15:40:00|27659|27639|27658.5|27638.5|27659.5|27639.5|27658.5|27638.5|5
1623081000000|2021-06-07 15:50:00|27653.7|27633.7|27648.5|27628.5|27653.7|27633.7|27648.5|27628.5|5
1623081300000|2021-06-07 15:55:00|27648.4|27628.4|27649|27629|27651.5|27631.5|27643.5|27623.5|11
1623081600000|2021-06-07 16:00:00|27648.5|27628.5|27648.5|27628.5|27649.1|27629.1|27648.5|27628.5|4
1623081900000|2021-06-07 16:05:00|27647.8|27627.8|27647.5|27627.5|27648|27628|27647.3|27627.3|6
1623082200000|2021-06-07 16:10:00|27647.8|27627.8|27646.8|27626.8|27647.8|27627.8|27646.8|27626.8|4
1623082500000|2021-06-07 16:15:00|27647|27627|27642.5|27622.5|27647|27627|27642.5|27622.5|3
1623085800000|2021-06-07 17:10:00|27647|27627|27645|27625|27647.5|27627.5|27645|27625|6
1623086100000|2021-06-07 17:15:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623087000000|2021-06-07 17:30:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623087300000|2021-06-07 17:35:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623087600000|2021-06-07 17:40:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623087900000|2021-06-07 17:45:00|27644.5|27624.5|27644.5|27624.5|27644.8|27624.8|27644.5|27624.5|3
1623088200000|2021-06-07 17:50:00|27642.5|27622.5|27644|27624|27644|27624|27642.5|27622.5|3
1623088500000|2021-06-07 17:55:00|27645|27625|27645|27625|27645|27625|27645|27625|1
1623089700000|2021-06-07 18:15:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623090000000|2021-06-07 18:20:00|27645|27625|27645|27625|27645|27625|27644.5|27624.5|3
1623091200000|2021-06-07 18:40:00|27647.9|27627.9|27648|27628|27648.9|27628.9|27647.9|27627.9|6
1623091500000|2021-06-07 18:45:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1623092400000|2021-06-07 19:00:00|27648|27628|27648|27628|27648|27628|27648|27628|1
1623092700000|2021-06-07 19:05:00|27648.5|27628.5|27652.5|27632.5|27652.5|27632.5|27648.5|27628.5|4
1623093000000|2021-06-07 19:10:00|27650.5|27630.5|27653|27633|27653|27633|27650|27630|4
1623093600000|2021-06-07 19:20:00|27654.3|27634.3|27653|27633|27655.5|27635.5|27653|27633|7
1623094200000|2021-06-07 19:30:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1623115800000|2021-06-08 01:30:00|27633.3|27613.3|27637.8|27617.8|27641.1|27621.1|27633.3|27613.3|20
1623116100000|2021-06-08 01:35:00|27637.5|27617.5|27638.3|27618.3|27638.3|27618.3|27636.6|27616.6|12
1623116400000|2021-06-08 01:40:00|27638|27618|27635.5|27615.5|27638|27618|27632.5|27612.5|21
1623116700000|2021-06-08 01:45:00|27635|27615|27632.5|27612.5|27635.5|27615.5|27632|27612|13
1623117000000|2021-06-08 01:50:00|27632.3|27612.3|27622.3|27602.3|27632.3|27612.3|27620|27600|36
1623117300000|2021-06-08 01:55:00|27622.5|27602.5|27623.5|27603.5|27623.5|27603.5|27622|27602|7
1623117600000|2021-06-08 02:00:00|27622.8|27602.8|27623|27603|27630.5|27610.5|27622.8|27602.8|29
1623117900000|2021-06-08 02:05:00|27622.8|27602.8|27616.5|27596.5|27622.8|27602.8|27613|27593|16
1623118200000|2021-06-08 02:10:00|27617|27597|27621|27601|27621.5|27601.5|27617|27597|19
1623118500000|2021-06-08 02:15:00|27619.8|27599.8|27623|27603|27623|27603|27619.5|27599.5|11
1623118800000|2021-06-08 02:20:00|27619.5|27599.5|27623.7|27603.7|27623.7|27603.7|27618.5|27598.5|12
1623119100000|2021-06-08 02:25:00|27623.5|27603.5|27630.5|27610.5|27630.5|27610.5|27623|27603|21
1623119400000|2021-06-08 02:30:00|27630|27610|27631|27611|27631|27611|27628|27608|18
1623119700000|2021-06-08 02:35:00|27633|27613|27633|27613|27634.6|27614.6|27633|27613|9
1623120000000|2021-06-08 02:40:00|27631|27611|27629.5|27609.5|27632|27612|27627.5|27607.5|26
1623120300000|2021-06-08 02:45:00|27629.7|27609.7|27628.5|27608.5|27630.3|27610.3|27628.5|27608.5|14
1623120600000|2021-06-08 02:50:00|27629.6|27609.6|27628.5|27608.5|27632|27612|27628.5|27608.5|12
1623120900000|2021-06-08 02:55:00|27623.3|27603.3|27628|27608|27628.5|27608.5|27622|27602|47
1623121200000|2021-06-08 03:00:00|27627.8|27607.8|27626.8|27606.8|27628.8|27608.8|27626.8|27606.8|12
1623121500000|2021-06-08 03:05:00|27624.8|27604.8|27627|27607|27628|27608|27624|27604|27
1623121800000|2021-06-08 03:10:00|27627.4|27607.4|27632|27612|27632|27612|27627.4|27607.4|10
1623122100000|2021-06-08 03:15:00|27630.5|27610.5|27630.5|27610.5|27632.2|27612.2|27630|27610|11
1623122400000|2021-06-08 03:20:00|27631|27611|27633.5|27613.5|27634.6|27614.6|27631|27611|12
1623122700000|2021-06-08 03:25:00|27633|27613|27630.5|27610.5|27633|27613|27628|27608|27
1623123000000|2021-06-08 03:30:00|27628.5|27608.5|27628.5|27608.5|27628.5|27608.5|27628.5|27608.5|1
1623123300000|2021-06-08 03:35:00|27628.4|27608.4|27625.3|27605.3|27628.4|27608.4|27623|27603|14
1623123600000|2021-06-08 03:40:00|27625.5|27605.5|27625.3|27605.3|27625.5|27605.5|27625.3|27605.3|2
1623123900000|2021-06-08 03:45:00|27625.5|27605.5|27625.8|27605.8|27625.8|27605.8|27625.5|27605.5|2
1623124500000|2021-06-08 03:55:00|27627.4|27607.4|27627.5|27607.5|27628.5|27608.5|27627.4|27607.4|6
1623124800000|2021-06-08 04:00:00|27627.8|27607.8|27627.8|27607.8|27628.5|27608.5|27627.5|27607.5|4
1623125100000|2021-06-08 04:05:00|27627.5|27607.5|27628|27608|27628|27608|27627.5|27607.5|2
1623126000000|2021-06-08 04:20:00|27628.6|27608.6|27628|27608|27628.6|27608.6|27628|27608|2
1623126900000|2021-06-08 04:35:00|27628.6|27608.6|27628|27608|27628.6|27608.6|27628|27608|2
1623127200000|2021-06-08 04:40:00|27628.5|27608.5|27629.5|27609.5|27632.5|27612.5|27628.5|27608.5|10
1623127500000|2021-06-08 04:45:00|27628|27608|27627.5|27607.5|27628|27608|27626.5|27606.5|6
1623127800000|2021-06-08 04:50:00|27627.8|27607.8|27628|27608|27628.5|27608.5|27627.8|27607.8|4
1623128100000|2021-06-08 04:55:00|27628.5|27608.5|27628|27608|27628.5|27608.5|27627.8|27607.8|7
1623128400000|2021-06-08 05:00:00|27627.8|27607.8|27630.3|27610.3|27630.5|27610.5|27627.8|27607.8|10
1623128700000|2021-06-08 05:05:00|27630|27610|27630|27610|27630.3|27610.3|27630|27610|5
1623129000000|2021-06-08 05:10:00|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|1
1623129300000|2021-06-08 05:15:00|27630|27610|27628.5|27608.5|27630.5|27610.5|27628.5|27608.5|6
1623129600000|2021-06-08 05:20:00|27627.5|27607.5|27628.3|27608.3|27628.3|27608.3|27621.5|27601.5|24
1623129900000|2021-06-08 05:25:00|27628.8|27608.8|27628.5|27608.5|27629|27609|27628.5|27608.5|3
1623130500000|2021-06-08 05:35:00|27628|27608|27623|27603|27628|27608|27623|27603|7
1623130800000|2021-06-08 05:40:00|27624.3|27604.3|27627.5|27607.5|27628|27608|27624.3|27604.3|10
1623131400000|2021-06-08 05:50:00|27628|27608|27627.5|27607.5|27628.5|27608.5|27627.5|27607.5|5
1623131700000|2021-06-08 05:55:00|27627.8|27607.8|27627.5|27607.5|27632.3|27612.3|27627|27607|17
1623132000000|2021-06-08 06:00:00|27627|27607|27625.5|27605.5|27628.5|27608.5|27625.5|27605.5|12
1623132300000|2021-06-08 06:05:00|27625|27605|27622.5|27602.5|27628|27608|27622.4|27602.4|23
1623132600000|2021-06-08 06:10:00|27622.3|27602.3|27618|27598|27625.5|27605.5|27617|27597|31
1623132900000|2021-06-08 06:15:00|27617|27597|27619.5|27599.5|27620|27600|27617|27597|8
1623133200000|2021-06-08 06:20:00|27619.3|27599.3|27619.8|27599.8|27620|27600|27619|27599|6
1623133500000|2021-06-08 06:25:00|27619.5|27599.5|27619.8|27599.8|27620|27600|27618.5|27598.5|7
1623133800000|2021-06-08 06:30:00|27620.3|27600.3|27620.5|27600.5|27620.5|27600.5|27619.8|27599.8|4
1623134100000|2021-06-08 06:35:00|27621|27601|27619|27599|27622|27602|27616.6|27596.6|40
1623134400000|2021-06-08 06:40:00|27619.5|27599.5|27612.3|27592.3|27621.4|27601.4|27611.5|27591.5|29
1623134700000|2021-06-08 06:45:00|27612|27592|27612|27592|27614.3|27594.3|27612|27592|8
1623135000000|2021-06-08 06:50:00|27612.4|27592.4|27607|27587|27612.4|27592.4|27603.5|27583.5|19
1623135300000|2021-06-08 06:55:00|27606.8|27586.8|27617|27597|27617|27597|27606.8|27586.8|15
1623135600000|2021-06-08 07:00:00|27616.7|27596.7|27615.5|27595.5|27617.5|27597.5|27615.5|27595.5|5
1623135900000|2021-06-08 07:05:00|27615|27595|27612.3|27592.3|27615.3|27595.3|27610.5|27590.5|11
1623136200000|2021-06-08 07:10:00|27612.5|27592.5|27617|27597|27617.4|27597.4|27612.5|27592.5|16
1623136500000|2021-06-08 07:15:00|27617.4|27597.4|27616.5|27596.5|27618.6|27598.6|27616.3|27596.3|20
1623136800000|2021-06-08 07:20:00|27617|27597|27620.5|27600.5|27622.5|27602.5|27617|27597|17
1623137100000|2021-06-08 07:25:00|27620|27600|27623.4|27603.4|27624|27604|27620|27600|10
1623137400000|2021-06-08 07:30:00|27623.1|27603.1|27622.8|27602.8|27623.4|27603.4|27620.5|27600.5|8
1623137700000|2021-06-08 07:35:00|27623.5|27603.5|27622.8|27602.8|27627.8|27607.8|27622.8|27602.8|19
1623138000000|2021-06-08 07:40:00|27623|27603|27623.3|27603.3|27627.3|27607.3|27623|27603|10
1623138300000|2021-06-08 07:45:00|27622.8|27602.8|27622.8|27602.8|27622.8|27602.8|27622.5|27602.5|3
1623138900000|2021-06-08 07:55:00|27623.3|27603.3|27622.5|27602.5|27623.6|27603.6|27622.5|27602.5|8
1623139200000|2021-06-08 08:00:00|27622.8|27602.8|27627.5|27607.5|27627.5|27607.5|27622.5|27602.5|8
1623139500000|2021-06-08 08:05:00|27627.8|27607.8|27632.3|27612.3|27632.4|27612.4|27627.8|27607.8|28
1623139800000|2021-06-08 08:10:00|27632.5|27612.5|27627.5|27607.5|27633.7|27613.7|27627.4|27607.4|23
1623140100000|2021-06-08 08:15:00|27630.5|27610.5|27629.8|27609.8|27630.5|27610.5|27629.8|27609.8|5
1623140400000|2021-06-08 08:20:00|27627.4|27607.4|27632|27612|27632|27612|27627.4|27607.4|10
1623140700000|2021-06-08 08:25:00|27632.4|27612.4|27630.3|27610.3|27632.4|27612.4|27630|27610|8
1623141000000|2021-06-08 08:30:00|27630|27610|27632|27612|27632|27612|27627.4|27607.4|6
1623141300000|2021-06-08 08:35:00|27632.4|27612.4|27632.4|27612.4|27633.2|27613.2|27632.4|27612.4|3
1623141600000|2021-06-08 08:40:00|27632.5|27612.5|27627.5|27607.5|27633.2|27613.2|27627.4|27607.4|15
1623141900000|2021-06-08 08:45:00|27625.5|27605.5|27632.3|27612.3|27632.3|27612.3|27625|27605|10
1623142200000|2021-06-08 08:50:00|27632.2|27612.2|27631|27611|27632.3|27612.3|27631|27611|10
1623142500000|2021-06-08 08:55:00|27631.3|27611.3|27629.5|27609.5|27632.4|27612.4|27629|27609|7
1623142800000|2021-06-08 09:00:00|27631.3|27611.3|27632.4|27612.4|27633.2|27613.2|27631.3|27611.3|9
1623143100000|2021-06-08 09:05:00|27635.8|27615.8|27635|27615|27637.4|27617.4|27632.4|27612.4|18
1623143400000|2021-06-08 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27631.7|27611.7|9
1623143700000|2021-06-08 09:15:00|27632|27612|27633.4|27613.4|27634.1|27614.1|27632|27612|9
1623144000000|2021-06-08 09:20:00|27633|27613|27632.5|27612.5|27633|27613|27632.5|27612.5|2
1623144300000|2021-06-08 09:25:00|27633.7|27613.7|27637.5|27617.5|27638|27618|27632.7|27612.7|12
1623144600000|2021-06-08 09:30:00|27638.2|27618.2|27637.5|27617.5|27638.3|27618.3|27637.5|27617.5|4
1623144900000|2021-06-08 09:35:00|27636.6|27616.6|27637.5|27617.5|27637.5|27617.5|27636.6|27616.6|2
1623145200000|2021-06-08 09:40:00|27638.5|27618.5|27637.5|27617.5|27639|27619|27636.9|27616.9|7
1623145500000|2021-06-08 09:45:00|27637.8|27617.8|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|2
1623146100000|2021-06-08 09:55:00|27637.8|27617.8|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|2
1623146400000|2021-06-08 10:00:00|27637.8|27617.8|27637.8|27617.8|27638|27618|27637.5|27617.5|5
1623146700000|2021-06-08 10:05:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1623147300000|2021-06-08 10:15:00|27637.3|27617.3|27637|27617|27637.5|27617.5|27636.5|27616.5|7
1623147600000|2021-06-08 10:20:00|27637.5|27617.5|27635.5|27615.5|27640|27620|27630|27610|35
1623147900000|2021-06-08 10:25:00|27635.8|27615.8|27636.3|27616.3|27636.5|27616.5|27635.8|27615.8|5
1623148200000|2021-06-08 10:30:00|27636|27616|27636.3|27616.3|27636.3|27616.3|27635.8|27615.8|4
1623148500000|2021-06-08 10:35:00|27636|27616|27635.5|27615.5|27636|27616|27635.5|27615.5|3
1623148800000|2021-06-08 10:40:00|27634.5|27614.5|27635|27615|27635.5|27615.5|27632.4|27612.4|8
1623149100000|2021-06-08 10:45:00|27634.4|27614.4|27635|27615|27635.6|27615.6|27634.4|27614.4|4
1623149400000|2021-06-08 10:50:00|27634.8|27614.8|27634.3|27614.3|27635.5|27615.5|27634|27614|8
1623149700000|2021-06-08 10:55:00|27634|27614|27634.3|27614.3|27634.3|27614.3|27634|27614|2
1623150000000|2021-06-08 11:00:00|27634.5|27614.5|27635|27615|27635.5|27615.5|27634.5|27614.5|3
1623150600000|2021-06-08 11:10:00|27633.8|27613.8|27637.5|27617.5|27637.5|27617.5|27632.4|27612.4|8
1623150900000|2021-06-08 11:15:00|27634.3|27614.3|27635|27615|27635.5|27615.5|27634.3|27614.3|4
1623151500000|2021-06-08 11:25:00|27632.5|27612.5|27637.5|27617.5|27637.5|27617.5|27632.5|27612.5|11
1623152100000|2021-06-08 11:35:00|27638|27618|27636.9|27616.9|27638|27618|27636.8|27616.8|7
1623152400000|2021-06-08 11:40:00|27636.8|27616.8|27630.5|27610.5|27637.5|27617.5|27630|27610|34
1623152700000|2021-06-08 11:45:00|27630.3|27610.3|27635|27615|27635|27615|27630|27610|38
1623153000000|2021-06-08 11:50:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623153300000|2021-06-08 11:55:00|27635|27615|27635|27615|27635|27615|27635|27615|1
1623153600000|2021-06-08 12:00:00|27635.3|27615.3|27636.1|27616.1|27637.5|27617.5|27635.3|27615.3|5
1623153900000|2021-06-08 12:05:00|27636.2|27616.2|27637.5|27617.5|27637.5|27617.5|27636.2|27616.2|2
1623154500000|2021-06-08 12:15:00|27635.5|27615.5|27632.8|27612.8|27637.5|27617.5|27632.8|27612.8|7
1623154800000|2021-06-08 12:20:00|27633.8|27613.8|27632.5|27612.5|27635.1|27615.1|27632.5|27612.5|9
1623155100000|2021-06-08 12:25:00|27631.8|27611.8|27635|27615|27635|27615|27631.8|27611.8|6
1623155400000|2021-06-08 12:30:00|27634|27614|27630|27610|27634|27614|27629|27609|29
1623155700000|2021-06-08 12:35:00|27629.8|27609.8|27629.8|27609.8|27629.8|27609.8|27629.5|27609.5|3
1623156000000|2021-06-08 12:40:00|27630|27610|27632.5|27612.5|27632.5|27612.5|27630|27610|9
1623156300000|2021-06-08 12:45:00|27632.8|27612.8|27632.8|27612.8|27632.8|27612.8|27632.8|27612.8|1
1623156600000|2021-06-08 12:50:00|27633.8|27613.8|27635|27615|27637.5|27617.5|27633.8|27613.8|10
1623156900000|2021-06-08 12:55:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27635|27615|8
1623157200000|2021-06-08 13:00:00|27635.5|27615.5|27635|27615|27635.8|27615.8|27635|27615|13
1623157500000|2021-06-08 13:05:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.3|27614.3|3
1623157800000|2021-06-08 13:10:00|27634.3|27614.3|27634.3|27614.3|27635.5|27615.5|27634.3|27614.3|3
1623158100000|2021-06-08 13:15:00|27634|27614|27633.8|27613.8|27634|27614|27633.8|27613.8|2
1623158400000|2021-06-08 13:20:00|27634|27614|27634|27614|27634|27614|27633.8|27613.8|3
1623158700000|2021-06-08 13:25:00|27635|27615|27636|27616|27636|27616|27635|27615|3
1623159000000|2021-06-08 13:30:00|27636.5|27616.5|27635.5|27615.5|27636.8|27616.8|27633|27613|13
1623159300000|2021-06-08 13:35:00|27636|27616|27632.1|27612.1|27637.1|27617.1|27632.1|27612.1|10
1623159600000|2021-06-08 13:40:00|27633.4|27613.4|27633.4|27613.4|27633.4|27613.4|27633.4|27613.4|1
1623159900000|2021-06-08 13:45:00|27632.1|27612.1|27632.1|27612.1|27632.1|27612.1|27632.1|27612.1|1
1623160200000|2021-06-08 13:50:00|27633.4|27613.4|27633.9|27613.9|27634.2|27614.2|27633.4|27613.4|5
1623160500000|2021-06-08 13:55:00|27633.7|27613.7|27633.6|27613.6|27635.5|27615.5|27633.2|27613.2|13
1623160800000|2021-06-08 14:00:00|27632.9|27612.9|27630.9|27610.9|27632.9|27612.9|27630|27610|11
1623161100000|2021-06-08 14:05:00|27630.7|27610.7|27630.5|27610.5|27630.9|27610.9|27630.5|27610.5|5
1623161400000|2021-06-08 14:10:00|27630.7|27610.7|27632.9|27612.9|27632.9|27612.9|27630.5|27610.5|4
1623161700000|2021-06-08 14:15:00|27638.2|27618.2|27638.4|27618.4|27639.2|27619.2|27638.1|27618.1|7
1623162000000|2021-06-08 14:20:00|27635.5|27615.5|27636.1|27616.1|27642.5|27622.5|27635.5|27615.5|36
1623162300000|2021-06-08 14:25:00|27636|27616|27634.9|27614.9|27636.1|27616.1|27632.1|27612.1|17
1623162600000|2021-06-08 14:30:00|27641.6|27621.6|27635.6|27615.6|27641.6|27621.6|27635.6|27615.6|27
1623162900000|2021-06-08 14:35:00|27637.1|27617.1|27636.1|27616.1|27637.1|27617.1|27636|27616|4
1623163200000|2021-06-08 14:40:00|27635.1|27615.1|27635.3|27615.3|27635.3|27615.3|27633.9|27613.9|5
1623163500000|2021-06-08 14:45:00|27635|27615|27635.3|27615.3|27635.3|27615.3|27635|27615|2
1623163800000|2021-06-08 14:50:00|27635|27615|27630.5|27610.5|27635|27615|27628.9|27608.9|14
1623164100000|2021-06-08 14:55:00|27630.7|27610.7|27631.4|27611.4|27631.4|27611.4|27630.5|27610.5|5
1623164400000|2021-06-08 15:00:00|27631.2|27611.2|27633.4|27613.4|27633.9|27613.9|27631.2|27611.2|3
1623164700000|2021-06-08 15:05:00|27635|27615|27635.5|27615.5|27638|27618|27632.9|27612.9|19
1623165000000|2021-06-08 15:10:00|27637.9|27617.9|27635.7|27615.7|27638.4|27618.4|27635|27615|6
1623165300000|2021-06-08 15:15:00|27635.5|27615.5|27635.7|27615.7|27635.7|27615.7|27635.5|27615.5|2
1623165600000|2021-06-08 15:20:00|27638.9|27618.9|27638.4|27618.4|27640.1|27620.1|27638.4|27618.4|5
1623165900000|2021-06-08 15:25:00|27638.2|27618.2|27635.7|27615.7|27638.2|27618.2|27635|27615|9
1623166200000|2021-06-08 15:30:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|1
1623166500000|2021-06-08 15:35:00|27635.3|27615.3|27635.5|27615.5|27635.5|27615.5|27635.3|27615.3|2
1623166800000|2021-06-08 15:40:00|27637.7|27617.7|27641.1|27621.1|27641.1|27621.1|27634.9|27614.9|24
1623167100000|2021-06-08 15:45:00|27641.6|27621.6|27638.9|27618.9|27642.1|27622.1|27635.5|27615.5|22
1623167400000|2021-06-08 15:50:00|27639.4|27619.4|27641.3|27621.3|27641.3|27621.3|27639.4|27619.4|3
1623167700000|2021-06-08 15:55:00|27639.4|27619.4|27639.6|27619.6|27640.8|27620.8|27639.4|27619.4|4
1623168000000|2021-06-08 16:00:00|27642.6|27622.6|27642.1|27622.1|27643|27623|27641.4|27621.4|6
1623168300000|2021-06-08 16:05:00|27642|27622|27642.1|27622.1|27642.1|27622.1|27640.9|27620.9|3
1623168600000|2021-06-08 16:10:00|27644.9|27624.9|27642.1|27622.1|27644.9|27624.9|27642.1|27622.1|2
1623168900000|2021-06-08 16:15:00|27644.9|27624.9|27638.4|27618.4|27644.9|27624.9|27637.3|27617.3|4
1623169200000|2021-06-08 16:20:00|27638.5|27618.5|27639.6|27619.6|27641.6|27621.6|27637.1|27617.1|10
1623169500000|2021-06-08 16:25:00|27639.4|27619.4|27639.6|27619.6|27641.6|27621.6|27631.4|27611.4|11
1623169800000|2021-06-08 16:30:00|27639.3|27619.3|27643.2|27623.2|27644.1|27624.1|27639.3|27619.3|12
1623170400000|2021-06-08 16:40:00|27637.7|27617.7|27642.7|27622.7|27642.7|27622.7|27637.6|27617.6|9
1623172200000|2021-06-08 17:10:00|27640.2|27620.2|27642.5|27622.5|27642.5|27622.5|27640.2|27620.2|3
1623172500000|2021-06-08 17:15:00|27642.7|27622.7|27637.5|27617.5|27642.7|27622.7|27637.5|27617.5|4
1623172800000|2021-06-08 17:20:00|27640.5|27620.5|27646.3|27626.3|27647.9|27627.9|27640|27620|11
1623173100000|2021-06-08 17:25:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623173400000|2021-06-08 17:30:00|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|1
1623173700000|2021-06-08 17:35:00|27642.9|27622.9|27640.7|27620.7|27643|27623|27640.7|27620.7|5
1623174000000|2021-06-08 17:40:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|1
1623174300000|2021-06-08 17:45:00|27638.7|27618.7|27638|27618|27638.7|27618.7|27637.7|27617.7|4
1623174600000|2021-06-08 17:50:00|27640.5|27620.5|27640.7|27620.7|27640.7|27620.7|27640|27620|6
1623174900000|2021-06-08 17:55:00|27642.9|27622.9|27645.4|27625.4|27645.4|27625.4|27642.9|27622.9|3
1623175200000|2021-06-08 18:00:00|27644.9|27624.9|27640.4|27620.4|27644.9|27624.9|27640.4|27620.4|4
1623175500000|2021-06-08 18:05:00|27640.7|27620.7|27640.7|27620.7|27640.7|27620.7|27640.7|27620.7|1
1623176400000|2021-06-08 18:20:00|27640.4|27620.4|27640.7|27620.7|27640.7|27620.7|27640.4|27620.4|2
1623177000000|2021-06-08 18:30:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27639.9|27619.9|3
1623177600000|2021-06-08 18:40:00|27640.7|27620.7|27644.5|27624.5|27644.5|27624.5|27640.4|27620.4|4
1623177900000|2021-06-08 18:45:00|27645.4|27625.4|27645.4|27625.4|27645.4|27625.4|27645.4|27625.4|1
1623178200000|2021-06-08 18:50:00|27644.9|27624.9|27644.5|27624.5|27644.9|27624.9|27644.5|27624.5|2
1623178500000|2021-06-08 18:55:00|27644.9|27624.9|27637.9|27617.9|27644.9|27624.9|27637.7|27617.7|7
1623178800000|2021-06-08 19:00:00|27638|27618|27638|27618|27638|27618|27638|27618|1
1623179100000|2021-06-08 19:05:00|27637.5|27617.5|27637.4|27617.4|27637.5|27617.5|27637.4|27617.4|2
1623179400000|2021-06-08 19:10:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1623179700000|2021-06-08 19:15:00|27638.2|27618.2|27638|27618|27640.5|27620.5|27638|27618|7
1623181200000|2021-06-08 19:40:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635|27615|5
1623181800000|2021-06-08 19:50:00|27638.8|27618.8|27642.5|27622.5|27648|27628|27638.8|27618.8|13
1623202200000|2021-06-09 01:30:00|27619|27599|27621.3|27601.3|27622.3|27602.3|27617|27597|10
1623202500000|2021-06-09 01:35:00|27621.5|27601.5|27622|27602|27627.5|27607.5|27621.5|27601.5|22
1623202800000|2021-06-09 01:40:00|27623|27603|27628|27608|27628.5|27608.5|27622|27602|12
1623203100000|2021-06-09 01:45:00|27628.5|27608.5|27628.5|27608.5|27632|27612|27628.5|27608.5|12
1623203400000|2021-06-09 01:50:00|27628.9|27608.9|27627.5|27607.5|27630.8|27610.8|27627.5|27607.5|9
1623203700000|2021-06-09 01:55:00|27627.9|27607.9|27629.5|27609.5|27632.5|27612.5|27627.5|27607.5|10
1623204000000|2021-06-09 02:00:00|27627.5|27607.5|27632.7|27612.7|27633.1|27613.1|27627|27607|21
1623204300000|2021-06-09 02:05:00|27632|27612|27637.5|27617.5|27637.5|27617.5|27631.3|27611.3|15
1623204600000|2021-06-09 02:10:00|27635.5|27615.5|27637|27617|27637.7|27617.7|27635.1|27615.1|17
1623204900000|2021-06-09 02:15:00|27637.5|27617.5|27637.5|27617.5|27637.7|27617.7|27637.5|27617.5|3
1623205200000|2021-06-09 02:20:00|27637|27617|27642.7|27622.7|27642.7|27622.7|27637|27617|6
1623205500000|2021-06-09 02:25:00|27637.7|27617.7|27644.5|27624.5|27646.1|27626.1|27637.7|27617.7|23
1623205800000|2021-06-09 02:30:00|27645.1|27625.1|27639.9|27619.9|27645.1|27625.1|27638.2|27618.2|12
1623206100000|2021-06-09 02:35:00|27640|27620|27637.4|27617.4|27642|27622|27636.9|27616.9|18
1623206400000|2021-06-09 02:40:00|27636.9|27616.9|27630.6|27610.6|27636.9|27616.9|27630|27610|37
1623206700000|2021-06-09 02:45:00|27632.5|27612.5|27637.5|27617.5|27637.5|27617.5|27632.5|27612.5|18
1623207000000|2021-06-09 02:50:00|27637.9|27617.9|27635.5|27615.5|27637.9|27617.9|27635|27615|9
1623207300000|2021-06-09 02:55:00|27634.7|27614.7|27633|27613|27637.1|27617.1|27628|27608|17
1623207600000|2021-06-09 03:00:00|27635|27615|27638|27618|27638|27618|27632.5|27612.5|19
1623207900000|2021-06-09 03:05:00|27637.9|27617.9|27640.8|27620.8|27642.5|27622.5|27637.5|27617.5|16
1623208200000|2021-06-09 03:10:00|27640.5|27620.5|27637.5|27617.5|27640.8|27620.8|27637|27617|17
1623208500000|2021-06-09 03:15:00|27642|27622|27641.9|27621.9|27642.5|27622.5|27638.9|27618.9|20
1623208800000|2021-06-09 03:20:00|27641.3|27621.3|27642.5|27622.5|27642.5|27622.5|27641.3|27621.3|7
1623209400000|2021-06-09 03:30:00|27642.2|27622.2|27642.5|27622.5|27642.5|27622.5|27642|27622|4
1623210000000|2021-06-09 03:40:00|27643.1|27623.1|27647.7|27627.7|27647.7|27627.7|27642.7|27622.7|12
1623210300000|2021-06-09 03:45:00|27647.5|27627.5|27652|27632|27652|27632|27647|27627|7
1623210600000|2021-06-09 03:50:00|27652.1|27632.1|27653.1|27633.1|27653.6|27633.6|27650.6|27630.6|20
1623210900000|2021-06-09 03:55:00|27652.5|27632.5|27652.2|27632.2|27652.5|27632.5|27652.2|27632.2|2
1623211200000|2021-06-09 04:00:00|27651.9|27631.9|27647.5|27627.5|27653.2|27633.2|27647.5|27627.5|6
1623211500000|2021-06-09 04:05:00|27647.7|27627.7|27647.7|27627.7|27648.3|27628.3|27647.7|27627.7|3
1623211800000|2021-06-09 04:10:00|27648.7|27628.7|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|3
1623212100000|2021-06-09 04:15:00|27648.2|27628.2|27648.2|27628.2|27648.9|27628.9|27647.7|27627.7|5
1623212400000|2021-06-09 04:20:00|27648.7|27628.7|27648.7|27628.7|27648.7|27628.7|27648.2|27628.2|3
1623212700000|2021-06-09 04:25:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1623213000000|2021-06-09 04:30:00|27648.7|27628.7|27651.1|27631.1|27652.7|27632.7|27648.7|27628.7|7
1623213900000|2021-06-09 04:45:00|27652.6|27632.6|27651.1|27631.1|27653.1|27633.1|27650.1|27630.1|8
1623214200000|2021-06-09 04:50:00|27650.6|27630.6|27651.1|27631.1|27651.1|27631.1|27648.7|27628.7|6
1623214500000|2021-06-09 04:55:00|27651.7|27631.7|27650.6|27630.6|27651.7|27631.7|27650.6|27630.6|3
1623214800000|2021-06-09 05:00:00|27650.1|27630.1|27652.5|27632.5|27654.6|27634.6|27650.1|27630.1|11
1623215100000|2021-06-09 05:05:00|27655.2|27635.2|27655.3|27635.3|27655.5|27635.5|27653.1|27633.1|9
1623215400000|2021-06-09 05:10:00|27654.7|27634.7|27655.8|27635.8|27655.8|27635.8|27654.7|27634.7|2
1623215700000|2021-06-09 05:15:00|27657.8|27637.8|27658.3|27638.3|27658.3|27638.3|27657.8|27637.8|2
1623216300000|2021-06-09 05:25:00|27666.8|27646.8|27667.2|27647.2|27668|27648|27665.7|27645.7|11
1623216600000|2021-06-09 05:30:00|27666.9|27646.9|27667.2|27647.2|27668.2|27648.2|27666.5|27646.5|15
1623216900000|2021-06-09 05:35:00|27666.6|27646.6|27667.2|27647.2|27668.2|27648.2|27666.6|27646.6|6
1623217200000|2021-06-09 05:40:00|27666.5|27646.5|27666.6|27646.6|27667.5|27647.5|27666.5|27646.5|5
1623217500000|2021-06-09 05:45:00|27659.2|27639.2|27657.1|27637.1|27659.2|27639.2|27656.5|27636.5|7
1623217800000|2021-06-09 05:50:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27657.1|27637.1|3
1623218100000|2021-06-09 05:55:00|27657.1|27637.1|27657.8|27637.8|27660.3|27640.3|27656.5|27636.5|5
1623218400000|2021-06-09 06:00:00|27660.3|27640.3|27665.1|27645.1|27665.1|27645.1|27659.8|27639.8|13
1623219000000|2021-06-09 06:10:00|27666.1|27646.1|27663.1|27643.1|27667.9|27647.9|27662.5|27642.5|23
1623219300000|2021-06-09 06:15:00|27663.4|27643.4|27663.4|27643.4|27667.5|27647.5|27663.4|27643.4|46
1623219600000|2021-06-09 06:20:00|27662.5|27642.5|27658.4|27638.4|27662.9|27642.9|27658.4|27638.4|12
1623219900000|2021-06-09 06:25:00|27658.6|27638.6|27656.5|27636.5|27658.6|27638.6|27655.4|27635.4|17
1623220200000|2021-06-09 06:30:00|27656|27636|27653|27633|27657|27637|27649.5|27629.5|21
1623220500000|2021-06-09 06:35:00|27653.5|27633.5|27649.1|27629.1|27653.5|27633.5|27648.5|27628.5|15
1623220800000|2021-06-09 06:40:00|27649.5|27629.5|27649.6|27629.6|27649.6|27629.6|27649.1|27629.1|3
1623221100000|2021-06-09 06:45:00|27650.1|27630.1|27656.7|27636.7|27657.1|27637.1|27649.6|27629.6|16
1623221400000|2021-06-09 06:50:00|27656.5|27636.5|27662.5|27642.5|27662.9|27642.9|27654.5|27634.5|37
1623221700000|2021-06-09 06:55:00|27661.5|27641.5|27660.1|27640.1|27662|27642|27658.9|27638.9|17
1623222000000|2021-06-09 07:00:00|27658.4|27638.4|27658|27638|27661.5|27641.5|27658|27638|13
1623222300000|2021-06-09 07:05:00|27657.5|27637.5|27652|27632|27658|27638|27652|27632|8
1623222600000|2021-06-09 07:10:00|27651.6|27631.6|27652.4|27632.4|27656.7|27636.7|27651.1|27631.1|19
1623222900000|2021-06-09 07:15:00|27652|27632|27652.4|27632.4|27652.5|27632.5|27650.9|27630.9|9
1623223200000|2021-06-09 07:20:00|27652.9|27632.9|27655|27635|27655|27635|27646.7|27626.7|24
1623223500000|2021-06-09 07:25:00|27654.6|27634.6|27649.8|27629.8|27655.1|27635.1|27649.6|27629.6|13
1623223800000|2021-06-09 07:30:00|27649.6|27629.6|27649.5|27629.5|27649.8|27629.8|27649.5|27629.5|3
1623224100000|2021-06-09 07:35:00|27649.1|27629.1|27649.5|27629.5|27649.5|27629.5|27649.1|27629.1|2
1623224400000|2021-06-09 07:40:00|27650.1|27630.1|27655.1|27635.1|27655.1|27635.1|27650.1|27630.1|6
1623224700000|2021-06-09 07:45:00|27657.1|27637.1|27657.2|27637.2|27657.2|27637.2|27656.6|27636.6|3
1623225000000|2021-06-09 07:50:00|27656.6|27636.6|27656.7|27636.7|27660|27640|27656.6|27636.6|5
1623225300000|2021-06-09 07:55:00|27657.1|27637.1|27656.7|27636.7|27657.1|27637.1|27656.6|27636.6|3
1623225600000|2021-06-09 08:00:00|27656.5|27636.5|27653.5|27633.5|27656.9|27636.9|27653.5|27633.5|11
1623226200000|2021-06-09 08:10:00|27653.3|27633.3|27652|27632|27654.5|27634.5|27650.5|27630.5|16
1623226500000|2021-06-09 08:15:00|27651.8|27631.8|27650|27630|27652.5|27632.5|27650|27630|7
1623226800000|2021-06-09 08:20:00|27650.5|27630.5|27652.5|27632.5|27652.5|27632.5|27650|27630|6
1623227100000|2021-06-09 08:25:00|27655|27635|27654.5|27634.5|27655.5|27635.5|27654.5|27634.5|8
1623227400000|2021-06-09 08:30:00|27654.8|27634.8|27652.5|27632.5|27655|27635|27652.4|27632.4|5
1623227700000|2021-06-09 08:35:00|27652.3|27632.3|27647.5|27627.5|27652.3|27632.3|27647.5|27627.5|5
1623228000000|2021-06-09 08:40:00|27648.2|27628.2|27648.3|27628.3|27648.3|27628.3|27648.2|27628.2|2
1623228300000|2021-06-09 08:45:00|27650.5|27630.5|27650.5|27630.5|27650.5|27630.5|27650|27630|5
1623228600000|2021-06-09 08:50:00|27650|27630|27648|27628|27651|27631|27647.4|27627.4|12
1623228900000|2021-06-09 08:55:00|27644.3|27624.3|27648.5|27628.5|27648.5|27628.5|27644.3|27624.3|4
1623229200000|2021-06-09 09:00:00|27647.9|27627.9|27648.5|27628.5|27648.5|27628.5|27647.8|27627.8|3
1623229500000|2021-06-09 09:05:00|27648.8|27628.8|27653|27633|27654|27634|27648.8|27628.8|10
1623229800000|2021-06-09 09:10:00|27651|27631|27653.8|27633.8|27654.3|27634.3|27649|27629|15
1623230100000|2021-06-09 09:15:00|27654.3|27634.3|27658.5|27638.5|27658.5|27638.5|27653|27633|17
1623230400000|2021-06-09 09:20:00|27659|27639|27656|27636|27659|27639|27655.5|27635.5|8
1623230700000|2021-06-09 09:25:00|27656.5|27636.5|27656.5|27636.5|27656.5|27636.5|27656.5|27636.5|1
1623231300000|2021-06-09 09:35:00|27656|27636|27658.5|27638.5|27658.5|27638.5|27656|27636|7
1623231600000|2021-06-09 09:40:00|27658.8|27638.8|27658.8|27638.8|27662.8|27642.8|27658.5|27638.5|7
1623231900000|2021-06-09 09:45:00|27658.5|27638.5|27659|27639|27659|27639|27658.5|27638.5|3
1623232200000|2021-06-09 09:50:00|27658.8|27638.8|27657.5|27637.5|27658.8|27638.8|27657.5|27637.5|4
1623232500000|2021-06-09 09:55:00|27657|27637|27653|27633|27657|27637|27653|27633|6
1623232800000|2021-06-09 10:00:00|27653.7|27633.7|27653|27633|27653.7|27633.7|27653|27633|4
1623233700000|2021-06-09 10:15:00|27652.8|27632.8|27653|27633|27653|27633|27650.5|27630.5|7
1623234000000|2021-06-09 10:20:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1623234600000|2021-06-09 10:30:00|27652.8|27632.8|27650|27630|27652.8|27632.8|27650|27630|4
1623234900000|2021-06-09 10:35:00|27650.5|27630.5|27650.5|27630.5|27650.8|27630.8|27650|27630|5
1623235200000|2021-06-09 10:40:00|27650|27630|27650|27630|27650|27630|27650|27630|1
1623235500000|2021-06-09 10:45:00|27649.8|27629.8|27649.8|27629.8|27649.8|27629.8|27649.8|27629.8|1
1623235800000|2021-06-09 10:50:00|27650|27630|27650.5|27630.5|27650.5|27630.5|27650|27630|2
1623236100000|2021-06-09 10:55:00|27650|27630|27650.3|27630.3|27650.3|27630.3|27650|27630|2
1623236400000|2021-06-09 11:00:00|27650|27630|27643|27623|27650|27630|27642.8|27622.8|19
1623236700000|2021-06-09 11:05:00|27643.1|27623.1|27642.5|27622.5|27643.4|27623.4|27642.5|27622.5|8
1623237000000|2021-06-09 11:10:00|27641.9|27621.9|27645.5|27625.5|27647.5|27627.5|27641.9|27621.9|18
1623237300000|2021-06-09 11:15:00|27645|27625|27652.5|27632.5|27652.5|27632.5|27645|27625|9
1623237600000|2021-06-09 11:20:00|27652.8|27632.8|27650.8|27630.8|27653.3|27633.3|27650|27630|7
1623237900000|2021-06-09 11:25:00|27651.3|27631.3|27649|27629|27651.3|27631.3|27649|27629|5
1623238200000|2021-06-09 11:30:00|27647|27627|27646.3|27626.3|27648.8|27628.8|27645.3|27625.3|9
1623238500000|2021-06-09 11:35:00|27646.8|27626.8|27646.5|27626.5|27646.8|27626.8|27646.5|27626.5|2
1623238800000|2021-06-09 11:40:00|27646|27626|27645.8|27625.8|27646.5|27626.5|27645.8|27625.8|5
1623239100000|2021-06-09 11:45:00|27646|27626|27646.5|27626.5|27646.5|27626.5|27646|27626|2
1623239400000|2021-06-09 11:50:00|27646|27626|27646.3|27626.3|27646.5|27626.5|27646|27626|3
1623239700000|2021-06-09 11:55:00|27645.8|27625.8|27645.3|27625.3|27645.8|27625.8|27645.3|27625.3|2
1623240000000|2021-06-09 12:00:00|27645.8|27625.8|27645.5|27625.5|27646.3|27626.3|27645.5|27625.5|4
1623240300000|2021-06-09 12:05:00|27645.3|27625.3|27645.5|27625.5|27645.5|27625.5|27645|27625|3
1623240600000|2021-06-09 12:10:00|27646|27626|27645.3|27625.3|27646|27626|27645.3|27625.3|3
1623240900000|2021-06-09 12:15:00|27645.5|27625.5|27649|27629|27649|27629|27645.5|27625.5|3
1623241500000|2021-06-09 12:25:00|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|1
1623241800000|2021-06-09 12:30:00|27649|27629|27652|27632|27652|27632|27649|27629|4
1623242100000|2021-06-09 12:35:00|27647.8|27627.8|27650|27630|27650.5|27630.5|27647.8|27627.8|5
1623242400000|2021-06-09 12:40:00|27649.8|27629.8|27650.5|27630.5|27650.5|27630.5|27646.1|27626.1|10
1623242700000|2021-06-09 12:45:00|27650.8|27630.8|27647.5|27627.5|27651.3|27631.3|27647.4|27627.4|12
1623243000000|2021-06-09 12:50:00|27645.5|27625.5|27643.4|27623.4|27645.5|27625.5|27642.6|27622.6|12
1623243300000|2021-06-09 12:55:00|27643.8|27623.8|27643.4|27623.4|27643.8|27623.8|27643.4|27623.4|2
1623243600000|2021-06-09 13:00:00|27643.3|27623.3|27642.8|27622.8|27647|27627|27642.8|27622.8|5
1623243900000|2021-06-09 13:05:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1623244200000|2021-06-09 13:10:00|27642.8|27622.8|27637.5|27617.5|27642.8|27622.8|27637.5|27617.5|8
1623244500000|2021-06-09 13:15:00|27633.8|27613.8|27633|27613|27637.5|27617.5|27633|27613|29
1623244800000|2021-06-09 13:20:00|27632.5|27612.5|27633|27613|27638|27618|27632.5|27612.5|37
1623245100000|2021-06-09 13:25:00|27632.4|27612.4|27625.5|27605.5|27632.4|27612.4|27625|27605|38
1623245400000|2021-06-09 13:30:00|27625.8|27605.8|27617.5|27597.5|27627.5|27607.5|27617.5|27597.5|35
1623245700000|2021-06-09 13:35:00|27616.3|27596.3|27617.5|27597.5|27620|27600|27604|27584|58
1623246000000|2021-06-09 13:40:00|27617.8|27597.8|27622.5|27602.5|27622.5|27602.5|27617.8|27597.8|8
1623246300000|2021-06-09 13:45:00|27617.8|27597.8|27607.5|27587.5|27617.8|27597.8|27607.5|27587.5|15
1623246600000|2021-06-09 13:50:00|27608|27588|27607.5|27587.5|27613.8|27593.8|27607.5|27587.5|14
1623246900000|2021-06-09 13:55:00|27608|27588|27602.7|27582.7|27609.7|27589.7|27602.7|27582.7|6
1623247200000|2021-06-09 14:00:00|27602.6|27582.6|27598.6|27578.6|27602.6|27582.6|27597|27577|8
1623247500000|2021-06-09 14:05:00|27598.1|27578.1|27610.5|27590.5|27610.8|27590.8|27596.9|27576.9|34
1623247800000|2021-06-09 14:10:00|27610|27590|27612.5|27592.5|27618|27593|27608.8|27581.8|19
1623248100000|2021-06-09 14:15:00|27613|27593|27611|27591|27616|27596|27610|27590|15
1623248400000|2021-06-09 14:20:00|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|1
1623248700000|2021-06-09 14:25:00|27616|27596|27615.9|27595.9|27618.4|27598.4|27613.8|27593.8|19
1623249000000|2021-06-09 14:30:00|27614.6|27594.6|27616.3|27596.3|27616.6|27596.6|27614.6|27594.6|6
1623249300000|2021-06-09 14:35:00|27618|27598|27618.5|27598.5|27618.9|27598.9|27618|27598|4
1623249600000|2021-06-09 14:40:00|27618.8|27598.8|27618.5|27598.5|27618.8|27598.8|27618.5|27598.5|4
1623249900000|2021-06-09 14:45:00|27620.5|27600.5|27623.8|27603.8|27623.8|27603.8|27620|27600|8
1623250200000|2021-06-09 14:50:00|27624.5|27604.5|27624.5|27604.5|27625.5|27605.5|27623|27603|14
1623250500000|2021-06-09 14:55:00|27625.8|27605.8|27625|27605|27632.5|27612.5|27625|27605|15
1623250800000|2021-06-09 15:00:00|27624.5|27604.5|27624.5|27604.5|27624.5|27604.5|27624.3|27604.3|3
1623251100000|2021-06-09 15:05:00|27625|27605|27625|27605|27625|27605|27625|27605|1
1623251400000|2021-06-09 15:10:00|27625.8|27605.8|27627.5|27607.5|27628.5|27608.5|27625.5|27605.5|13
1623252000000|2021-06-09 15:20:00|27627.9|27607.9|27647.5|27627.5|27648.7|27627.5|27627.9|27607.9|8
1623252300000|2021-06-09 15:25:00|27647.7|27627.7|27651.4|27631.4|27651.4|27631.4|27646.4|27626.4|13
1623252600000|2021-06-09 15:30:00|27650.9|27630.9|27650.9|27630.9|27650.9|27630.9|27650.9|27630.9|1
1623252900000|2021-06-09 15:35:00|27648.9|27628.9|27643.9|27608.9|27648.9|27628.9|27635|27608.4|14
1623253500000|2021-06-09 15:45:00|27643.7|27608.7|27641.2|27621.2|27645|27621.4|27640.9|27608.7|5
1623253800000|2021-06-09 15:50:00|27643.9|27623.9|27648.4|27628.4|27648.9|27628.9|27643.9|27623.9|4
1623254100000|2021-06-09 15:55:00|27647.9|27627.9|27650.3|27630.3|27650.5|27630.5|27647.9|27627.9|15
1623254400000|2021-06-09 16:00:00|27648|27628|27648.4|27628.4|27654.7|27634.7|27647.5|27627.5|26
1623254700000|2021-06-09 16:05:00|27650.5|27630.5|27658.2|27623.2|27658.2|27630.5|27650.5|27623.2|2
1623255000000|2021-06-09 16:10:00|27658.7|27623.7|27658.7|27623.7|27658.7|27623.7|27658.7|27623.7|1
1623255300000|2021-06-09 16:15:00|27646.4|27626.4|27646.2|27626.2|27646.4|27626.4|27646.2|27626.2|2
1623256200000|2021-06-09 16:30:00|27646.5|27626.5|27653.4|27618.4|27653.4|27626.5|27645.9|27618.4|3
1623257100000|2021-06-09 16:45:00|27657.5|27622.5|27653.4|27618.4|27658|27623|27653.4|27618.4|5
1623257700000|2021-06-09 16:55:00|27645|27610|27645|27610|27645|27610|27645|27610|1
1623258000000|2021-06-09 17:00:00|27645.4|27610.4|27647.4|27612.4|27647.4|27612.4|27645.4|27610.4|4
1623258600000|2021-06-09 17:10:00|27648.9|27613.9|27651.2|27616.2|27651.4|27616.4|27648.9|27613.9|3
1623259800000|2021-06-09 17:30:00|27649.7|27614.7|27648.4|27613.4|27649.7|27614.7|27648.4|27613.4|3
1623261300000|2021-06-09 17:55:00|27635.4|27615.4|27633.2|27613.2|27635.4|27615.4|27632.8|27612.8|10
1623262200000|2021-06-09 18:10:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640|27620|5
1623265200000|2021-06-09 19:00:00|27640.4|27620.4|27640.5|27620.5|27640.5|27620.5|27640.4|27620.4|2
1623265800000|2021-06-09 19:10:00|27647.5|27612.5|27647.5|27612.5|27647.5|27612.5|27647.5|27612.5|1
1623266400000|2021-06-09 19:20:00|27648.9|27613.9|27647|27612|27648.9|27613.9|27647|27612|2
1623268500000|2021-06-09 19:55:00|27649.5|27614.5|27647|27612|27649.5|27614.5|27647|27612|2
1623288600000|2021-06-10 01:30:00|27639.5|27619.5|27640|27620|27640.6|27620.6|27637.5|27617.5|20
1623288900000|2021-06-10 01:35:00|27639.5|27619.5|27638.1|27618.1|27639.5|27619.5|27631.1|27611.1|33
1623289200000|2021-06-10 01:40:00|27637.5|27617.5|27637.5|27617.5|27642.7|27622.7|27637|27617|25
1623289500000|2021-06-10 01:45:00|27637|27617|27643.9|27623.9|27644.9|27624.9|27637|27617|27
1623289800000|2021-06-10 01:50:00|27644.2|27624.2|27643.9|27623.9|27645.5|27625.5|27643.5|27623.5|15
1623290100000|2021-06-10 01:55:00|27646.1|27626.1|27638.9|27618.9|27646.1|27626.1|27637.4|27617.4|20
1623290400000|2021-06-10 02:00:00|27638.4|27618.4|27642.4|27622.4|27642.9|27622.9|27638.4|27618.4|11
1623290700000|2021-06-10 02:05:00|27641.2|27621.2|27638.4|27618.4|27641.2|27621.2|27638.4|27618.4|5
1623291000000|2021-06-10 02:10:00|27637.4|27617.4|27627.5|27607.5|27637.4|27617.4|27626.6|27606.6|19
1623291300000|2021-06-10 02:15:00|27628.1|27608.1|27622.4|27602.4|27628.1|27608.1|27622.4|27602.4|9
1623291600000|2021-06-10 02:20:00|27622.5|27602.5|27619.5|27599.5|27625.5|27605.5|27619.5|27599.5|12
1623291900000|2021-06-10 02:25:00|27620.1|27600.1|27612.5|27592.5|27620.6|27600.6|27612.5|27592.5|10
1623292200000|2021-06-10 02:30:00|27613|27593|27607.5|27587.5|27613|27593|27605.7|27585.7|13
1623292500000|2021-06-10 02:35:00|27608|27588|27615|27595|27615.5|27595.5|27608|27588|11
1623292800000|2021-06-10 02:40:00|27615.5|27595.5|27623.4|27603.4|27623.5|27603.5|27612.5|27592.5|21
1623293100000|2021-06-10 02:45:00|27625.9|27605.9|27625.5|27605.5|27627.7|27607.7|27623.1|27603.1|21
1623293400000|2021-06-10 02:50:00|27624.4|27604.4|27612.7|27592.7|27624.4|27604.4|27612.4|27592.4|45
1623293700000|2021-06-10 02:55:00|27613.2|27593.2|27612.5|27592.5|27614.4|27594.4|27612.2|27592.2|9
1623294000000|2021-06-10 03:00:00|27616|27596|27612.5|27592.5|27616.5|27596.5|27612.5|27592.5|4
1623294300000|2021-06-10 03:05:00|27612.7|27592.7|27613.8|27593.8|27615|27595|27612.7|27592.7|10
1623294600000|2021-06-10 03:10:00|27613.4|27593.4|27613.9|27593.9|27615.5|27595.5|27613.2|27593.2|6
1623294900000|2021-06-10 03:15:00|27613.4|27593.4|27612.4|27592.4|27613.4|27593.4|27611.5|27591.5|9
1623295200000|2021-06-10 03:20:00|27612.1|27592.1|27617.5|27597.5|27617.9|27597.9|27608.4|27588.4|20
1623295500000|2021-06-10 03:25:00|27617.7|27597.7|27617.9|27597.9|27622.9|27602.9|27617.2|27597.2|30
1623295800000|2021-06-10 03:30:00|27618.9|27598.9|27618|27598|27623|27603|27618|27598|22
1623296100000|2021-06-10 03:35:00|27619|27599|27622.5|27602.5|27622.5|27602.5|27619|27599|4
1623296400000|2021-06-10 03:40:00|27621.6|27601.6|27619.6|27599.6|27622.4|27602.4|27617.7|27597.7|13
1623297000000|2021-06-10 03:50:00|27618.1|27598.1|27617.7|27597.7|27622.1|27602.1|27617.1|27597.1|14
1623297300000|2021-06-10 03:55:00|27619.1|27599.1|27617|27597|27619.6|27599.6|27617|27597|6
1623297600000|2021-06-10 04:00:00|27617.4|27597.4|27618|27598|27620.7|27600.7|27617.4|27597.4|14
1623297900000|2021-06-10 04:05:00|27618.5|27598.5|27618|27598|27619.4|27599.4|27618|27598|8
1623298200000|2021-06-10 04:10:00|27618.6|27598.6|27612.9|27592.9|27618.6|27598.6|27612.9|27592.9|8
1623298500000|2021-06-10 04:15:00|27612.5|27592.5|27615.5|27595.5|27615.9|27595.9|27612.5|27592.5|6
1623298800000|2021-06-10 04:20:00|27616|27596|27614.4|27594.4|27617.5|27597.5|27614.4|27594.4|8
1623299100000|2021-06-10 04:25:00|27615.4|27595.4|27615.5|27595.5|27616.5|27596.5|27615.4|27595.4|7
1623299700000|2021-06-10 04:35:00|27616|27596|27619|27599|27620|27600|27616|27596|10
1623300000000|2021-06-10 04:40:00|27618.5|27598.5|27619|27599|27622.4|27602.4|27618.5|27598.5|15
1623300300000|2021-06-10 04:45:00|27619.4|27599.4|27618.5|27598.5|27619.4|27599.4|27618.5|27598.5|7
1623300600000|2021-06-10 04:50:00|27619.5|27599.5|27618.5|27598.5|27621|27601|27618.5|27598.5|4
1623300900000|2021-06-10 04:55:00|27619.4|27599.4|27618.9|27598.9|27620.5|27600.5|27618.9|27598.9|6
1623301500000|2021-06-10 05:05:00|27618.4|27598.4|27618.9|27598.9|27618.9|27598.9|27618.4|27598.4|2
1623301800000|2021-06-10 05:10:00|27618|27598|27614.1|27594.1|27618.4|27598.4|27614.1|27594.1|9
1623302100000|2021-06-10 05:15:00|27612.9|27592.9|27612.4|27592.4|27612.9|27592.9|27612.4|27592.4|4
1623302400000|2021-06-10 05:20:00|27611.6|27591.6|27612.5|27592.5|27612.5|27592.5|27611.6|27591.6|3
1623302700000|2021-06-10 05:25:00|27613|27593|27613|27593|27613|27593|27613|27593|1
1623303000000|2021-06-10 05:30:00|27614|27594|27612.7|27592.7|27614|27594|27612.7|27592.7|8
1623303300000|2021-06-10 05:35:00|27613.4|27593.4|27612.7|27592.7|27613.7|27593.7|27612.7|27592.7|6
1623303600000|2021-06-10 05:40:00|27613|27593|27607.9|27587.9|27613.4|27593.4|27606.9|27586.9|25
1623303900000|2021-06-10 05:45:00|27607.5|27587.5|27607.4|27587.4|27607.5|27587.5|27606.6|27586.6|6
1623304200000|2021-06-10 05:50:00|27607.5|27587.5|27612.5|27592.5|27612.5|27592.5|27607.5|27587.5|5
1623304500000|2021-06-10 05:55:00|27609.6|27589.6|27608.9|27588.9|27611.4|27591.4|27607.5|27587.5|15
1623304800000|2021-06-10 06:00:00|27608.1|27588.1|27608.9|27588.9|27608.9|27588.9|27602.5|27582.5|18
1623305100000|2021-06-10 06:05:00|27607.5|27587.5|27603.2|27583.2|27607.5|27587.5|27597.1|27577.1|20
1623305400000|2021-06-10 06:10:00|27604.4|27584.4|27609.9|27589.9|27611.1|27591.1|27604.4|27584.4|16
1623305700000|2021-06-10 06:15:00|27612.4|27592.4|27609.4|27589.4|27613.6|27593.6|27608.9|27588.9|26
1623306000000|2021-06-10 06:20:00|27610.9|27590.9|27611.1|27591.1|27611.4|27591.4|27610.3|27590.3|6
1623306300000|2021-06-10 06:25:00|27610.4|27590.4|27610.4|27590.4|27612.4|27592.4|27610.4|27590.4|21
1623306600000|2021-06-10 06:30:00|27611.4|27591.4|27615.4|27595.4|27615.4|27595.4|27610.4|27590.4|30
1623306900000|2021-06-10 06:35:00|27615|27595|27612.1|27592.1|27615|27595|27609.5|27589.5|26
1623307200000|2021-06-10 06:40:00|27612.4|27592.4|27609.2|27589.2|27612.4|27592.4|27608.9|27588.9|21
1623307500000|2021-06-10 06:45:00|27610|27590|27608.4|27588.4|27612.1|27592.1|27608.4|27588.4|22
1623307800000|2021-06-10 06:50:00|27607.5|27587.5|27608|27588|27608.4|27588.4|27607.5|27587.5|3
1623308100000|2021-06-10 06:55:00|27607.9|27587.9|27604.4|27584.4|27607.9|27587.9|27603.9|27583.9|7
1623308400000|2021-06-10 07:00:00|27603.4|27583.4|27603.4|27583.4|27606.4|27586.4|27603.4|27583.4|30
1623308700000|2021-06-10 07:05:00|27602.9|27582.9|27595|27575|27602.9|27582.9|27590.1|27570.1|34
1623309000000|2021-06-10 07:10:00|27595.4|27575.4|27593.4|27573.4|27599.5|27579.5|27590.3|27570.3|33
1623309300000|2021-06-10 07:15:00|27594.9|27574.9|27589.9|27569.9|27596|27576|27589|27569|12
1623309600000|2021-06-10 07:20:00|27590.9|27570.9|27596.5|27576.5|27596.5|27576.5|27588|27568|43
1623309900000|2021-06-10 07:25:00|27597|27577|27603.6|27583.6|27604.6|27584.6|27596.5|27576.5|30
1623310200000|2021-06-10 07:30:00|27603.9|27583.9|27598.4|27578.4|27603.9|27583.9|27597.5|27577.5|15
1623310500000|2021-06-10 07:35:00|27602.6|27582.6|27602.9|27582.9|27603.4|27583.4|27598.4|27578.4|10
1623310800000|2021-06-10 07:40:00|27601.1|27581.1|27599.7|27579.7|27602.6|27582.6|27599.7|27579.7|16
1623311100000|2021-06-10 07:45:00|27600.5|27580.5|27599.7|27579.7|27600.5|27580.5|27599.2|27579.2|8
1623311400000|2021-06-10 07:50:00|27600.5|27580.5|27600.8|27580.8|27600.8|27580.8|27599.7|27579.7|12
1623311700000|2021-06-10 07:55:00|27600.4|27580.4|27596.5|27576.5|27601|27581|27596.5|27576.5|27
1623312000000|2021-06-10 08:00:00|27597.3|27577.3|27592.4|27572.4|27597.4|27577.4|27591.4|27571.4|16
1623312300000|2021-06-10 08:05:00|27591.4|27571.4|27592.4|27572.4|27592.4|27572.4|27591.4|27571.4|10
1623312600000|2021-06-10 08:10:00|27591.4|27571.4|27592.5|27572.5|27595|27575|27591.4|27571.4|11
1623312900000|2021-06-10 08:15:00|27594|27574|27593.3|27573.3|27597.2|27577.2|27593|27573|15
1623313200000|2021-06-10 08:20:00|27596.3|27576.3|27595.5|27575.5|27596.3|27576.3|27594.5|27574.5|9
1623313500000|2021-06-10 08:25:00|27594.5|27574.5|27592.5|27572.5|27594.5|27574.5|27592.5|27572.5|9
1623313800000|2021-06-10 08:30:00|27593.8|27573.8|27594.5|27574.5|27595|27575|27593.8|27573.8|6
1623314100000|2021-06-10 08:35:00|27594|27574|27593.5|27573.5|27594|27574|27592.5|27572.5|3
1623314400000|2021-06-10 08:40:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1623314700000|2021-06-10 08:45:00|27595|27575|27600|27580|27600|27580|27595|27575|8
1623315000000|2021-06-10 08:50:00|27600.3|27580.3|27600|27580|27602.5|27582.5|27597.5|27577.5|23
1623315300000|2021-06-10 08:55:00|27600.5|27580.5|27600|27580|27600.5|27580.5|27600|27580|4
1623315600000|2021-06-10 09:00:00|27602.4|27582.4|27603.8|27583.8|27603.8|27583.8|27602.4|27582.4|3
1623315900000|2021-06-10 09:05:00|27603.3|27583.3|27602.8|27582.8|27603.3|27583.3|27598.4|27578.4|6
1623316200000|2021-06-10 09:10:00|27601.8|27581.8|27600.1|27580.1|27602.8|27582.8|27600|27580|8
1623316500000|2021-06-10 09:15:00|27600|27580|27598.8|27578.8|27600|27580|27598.8|27578.8|3
1623316800000|2021-06-10 09:20:00|27599.5|27579.5|27598.1|27578.1|27600.1|27580.1|27598.1|27578.1|11
1623317100000|2021-06-10 09:25:00|27597.8|27577.8|27597.8|27577.8|27597.8|27577.8|27597.8|27577.8|1
1623317400000|2021-06-10 09:30:00|27598.1|27578.1|27598.1|27578.1|27598.3|27578.3|27597.8|27577.8|5
1623317700000|2021-06-10 09:35:00|27597.3|27577.3|27594.8|27574.8|27597.5|27577.5|27592|27572|17
1623318000000|2021-06-10 09:40:00|27593|27573|27593.8|27573.8|27594.5|27574.5|27592.4|27572.4|10
1623318300000|2021-06-10 09:45:00|27593.5|27573.5|27594|27574|27594|27574|27593.5|27573.5|4
1623318600000|2021-06-10 09:50:00|27593.5|27573.5|27588.4|27568.4|27593.5|27573.5|27588.4|27568.4|12
1623318900000|2021-06-10 09:55:00|27598.9|27563.9|27592.8|27572.8|27602.8|27572.8|27592.8|27563.9|6
1623319200000|2021-06-10 10:00:00|27597.5|27562.5|27585|27550|27597.5|27563.3|27583.3|27550|17
1623319500000|2021-06-10 10:05:00|27585.3|27550.3|27587.3|27552.3|27587.8|27552.8|27585.3|27550.3|5
1623319800000|2021-06-10 10:10:00|27582.5|27547.5|27583.5|27548.5|27583.5|27548.5|27582.5|27547.5|4
1623320100000|2021-06-10 10:15:00|27583|27548|27585.9|27550.9|27587.9|27562.2|27581.4|27546.5|17
1623320700000|2021-06-10 10:25:00|27585.5|27550.5|27584.5|27549.5|27585.5|27550.5|27583.8|27548.8|4
1623321000000|2021-06-10 10:30:00|27585.8|27550.8|27577.5|27557.5|27587|27557.5|27577.4|27550.8|5
1623321300000|2021-06-10 10:35:00|27576.9|27556.9|27577.5|27557.5|27580.5|27560.5|27576.9|27556.9|8
1623321600000|2021-06-10 10:40:00|27578.5|27558.5|27582|27562|27582.3|27562.3|27577.5|27557.5|6
1623321900000|2021-06-10 10:45:00|27582.5|27562.5|27584.5|27564.5|27585.8|27565.8|27578.8|27558.8|10
1623322200000|2021-06-10 10:50:00|27585|27565|27582.4|27562.4|27585|27565|27582.4|27562.4|4
1623322500000|2021-06-10 10:55:00|27582.5|27562.5|27585.5|27565.5|27585.5|27565.5|27582.5|27562.5|6
1623323100000|2021-06-10 11:05:00|27585.3|27565.3|27585.5|27565.5|27585.5|27565.5|27585.3|27565.3|2
1623323400000|2021-06-10 11:10:00|27585.3|27565.3|27585.3|27565.3|27585.3|27565.3|27585.3|27565.3|1
1623323700000|2021-06-10 11:15:00|27587.4|27567.4|27592.4|27572.4|27611|27576|27587.4|27567.4|28
1623324000000|2021-06-10 11:20:00|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|1
1623324600000|2021-06-10 11:30:00|27595.8|27575.8|27613|27578|27613|27578.9|27595.8|27575.5|8
1623324900000|2021-06-10 11:35:00|27614|27579|27607.5|27572.5|27617|27582|27607.5|27572.5|17
1623325200000|2021-06-10 11:40:00|27607.8|27572.8|27604|27584|27610.5|27585.5|27602.4|27572.8|9
1623325500000|2021-06-10 11:45:00|27603.5|27583.5|27605.3|27585.3|27606.3|27586.3|27600|27580|21
1623325800000|2021-06-10 11:50:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605.3|27585.3|3
1623326100000|2021-06-10 11:55:00|27605.3|27585.3|27607.5|27587.5|27609|27589|27605.3|27585.3|15
1623326400000|2021-06-10 12:00:00|27606.5|27586.5|27610.5|27575.5|27617|27586.5|27601.6|27573|12
1623326700000|2021-06-10 12:05:00|27610|27575|27612.5|27577.5|27612.5|27577.5|27610|27575|2
1623327000000|2021-06-10 12:10:00|27605.8|27585.8|27624|27589|27624|27594.5|27605.5|27585.5|13
1623327300000|2021-06-10 12:15:00|27623.5|27588.5|27617.6|27597.6|27624|27597.7|27612.4|27582.5|15
1623327600000|2021-06-10 12:20:00|27617.5|27597.5|27617.2|27597.2|27617.8|27597.8|27615|27595|23
1623327900000|2021-06-10 12:25:00|27616.6|27596.6|27612.5|27592.5|27618.5|27598.5|27612.5|27592.5|13
1623328200000|2021-06-10 12:30:00|27617.5|27597.5|27613|27578|27628.5|27597.5|27609.5|27574.5|49
1623328500000|2021-06-10 12:35:00|27608|27573|27596|27561|27608|27573|27596|27561|24
1623328800000|2021-06-10 12:40:00|27591|27556|27592.5|27557.5|27597|27562|27586|27551|13
1623329100000|2021-06-10 12:45:00|27594|27559|27615|27580|27622.9|27586|27594|27559|39
1623329400000|2021-06-10 12:50:00|27615.5|27580.5|27612.8|27577.8|27623|27588|27603.5|27568.5|39
1623329700000|2021-06-10 12:55:00|27610.5|27575.5|27600.5|27580.5|27614.5|27582.1|27599.2|27573|22
1623330000000|2021-06-10 13:00:00|27600.6|27580.6|27603.2|27568.2|27603.2|27582.2|27594.7|27563.2|46
1623330300000|2021-06-10 13:05:00|27603.5|27568.5|27597.5|27577.5|27604|27577.5|27597.5|27565|8
1623330600000|2021-06-10 13:10:00|27598|27578|27612.5|27577.5|27618.8|27583.8|27598|27577.5|25
1623330900000|2021-06-10 13:15:00|27612.3|27577.3|27610|27575|27612.3|27577.3|27606.3|27571.3|14
1623331200000|2021-06-10 13:20:00|27611.5|27576.5|27611.5|27576.5|27611.5|27576.5|27611|27576|3
1623331500000|2021-06-10 13:25:00|27611.3|27576.3|27622.9|27587.9|27627.2|27592.2|27607|27572.5|21
1623331800000|2021-06-10 13:30:00|27620.4|27585.4|27615.3|27580.3|27620.4|27585.4|27613.9|27578.9|5
1623332100000|2021-06-10 13:35:00|27614.9|27579.9|27614.9|27579.9|27614.9|27579.9|27614.9|27579.9|1
1623332700000|2021-06-10 13:45:00|27613.9|27578.9|27600.4|27565.4|27613.9|27578.9|27600.4|27565.4|5
1623333000000|2021-06-10 13:50:00|27599.9|27564.9|27599.4|27564.4|27599.9|27564.9|27599.4|27564.4|2
1623333300000|2021-06-10 13:55:00|27600.4|27565.4|27600.4|27565.4|27603.9|27568.9|27599.9|27564.9|7
1623333600000|2021-06-10 14:00:00|27599.9|27564.9|27600.4|27565.4|27600.4|27565.4|27599.9|27564.9|2
1623333900000|2021-06-10 14:05:00|27599.9|27564.9|27600.9|27565.9|27600.9|27565.9|27599|27564|8
1623334200000|2021-06-10 14:10:00|27601.4|27566.4|27600.5|27565.5|27601.9|27566.9|27600.5|27565.5|7
1623334500000|2021-06-10 14:15:00|27600.3|27565.3|27599.8|27564.8|27600.3|27565.3|27599.8|27564.8|5
1623334800000|2021-06-10 14:20:00|27597.9|27562.9|27590.3|27570.3|27597.9|27570.5|27589.8|27562.4|9
1623335100000|2021-06-10 14:25:00|27590.5|27570.5|27590.8|27570.8|27590.8|27570.8|27590.5|27570.5|2
1623335400000|2021-06-10 14:30:00|27590.5|27570.5|27589.2|27569.2|27590.8|27570.8|27587.9|27567.9|8
1623335700000|2021-06-10 14:35:00|27589.1|27569.1|27586.2|27566.2|27589.1|27569.1|27586.2|27566.2|14
1623336000000|2021-06-10 14:40:00|27586.4|27566.4|27586.2|27566.2|27587.4|27567.4|27586.2|27566.2|7
1623336300000|2021-06-10 14:45:00|27583.9|27563.9|27583.7|27563.7|27587.8|27567.8|27582.9|27562.9|30
1623336600000|2021-06-10 14:50:00|27583.6|27563.6|27588.5|27568.5|27589.4|27569.4|27583.5|27563.5|16
1623336900000|2021-06-10 14:55:00|27588.8|27568.8|27595.8|27575.8|27597.9|27577.9|27588.8|27568.8|34
1623337200000|2021-06-10 15:00:00|27593.8|27573.8|27589.8|27569.8|27596.4|27576.4|27589.8|27569.8|26
1623337500000|2021-06-10 15:05:00|27590.4|27570.4|27588|27568|27590.4|27570.4|27588|27568|4
1623337800000|2021-06-10 15:10:00|27587.9|27567.9|27587.9|27567.9|27587.9|27567.9|27582.9|27562.9|11
1623338100000|2021-06-10 15:15:00|27588.7|27568.7|27585.7|27565.7|27588.7|27568.7|27585.2|27565.2|6
1623338400000|2021-06-10 15:20:00|27586.2|27566.2|27587.5|27567.5|27587.5|27567.5|27585.3|27565.3|7
1623338700000|2021-06-10 15:25:00|27585.8|27565.8|27585.5|27565.5|27585.8|27565.8|27585.3|27565.3|5
1623339000000|2021-06-10 15:30:00|27585.3|27565.3|27584.8|27564.8|27585.5|27565.5|27584.8|27564.8|4
1623339300000|2021-06-10 15:35:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1623339600000|2021-06-10 15:40:00|27584.8|27564.8|27584.8|27564.8|27585.3|27565.3|27584.5|27564.5|7
1623339900000|2021-06-10 15:45:00|27584.5|27564.5|27582.5|27562.5|27584.5|27564.5|27581.2|27561.2|11
1623340200000|2021-06-10 15:50:00|27582.3|27562.3|27582.3|27562.3|27582.3|27562.3|27581.8|27561.8|3
1623340500000|2021-06-10 15:55:00|27584.8|27564.8|27587|27567|27587|27567|27584.3|27564.3|10
1623340800000|2021-06-10 16:00:00|27587.5|27567.5|27587.3|27567.3|27587.5|27567.5|27582.5|27562.5|14
1623341100000|2021-06-10 16:05:00|27587|27567|27588.7|27568.7|27588.7|27568.7|27586.8|27566.8|5
1623341400000|2021-06-10 16:10:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623341700000|2021-06-10 16:15:00|27587.3|27567.3|27587.5|27567.5|27587.5|27567.5|27587.3|27567.3|2
1623342000000|2021-06-10 16:20:00|27588|27568|27587.9|27567.9|27588|27568|27587.5|27567.5|3
1623342600000|2021-06-10 16:30:00|27590.3|27570.3|27590.3|27570.3|27592.5|27572.5|27587.9|27567.9|12
1623342900000|2021-06-10 16:35:00|27589.8|27569.8|27587.3|27567.3|27589.8|27569.8|27587.3|27567.3|5
1623343200000|2021-06-10 16:40:00|27589.8|27569.8|27590.3|27570.3|27592.5|27572.5|27587.7|27567.7|12
1623343500000|2021-06-10 16:45:00|27589.9|27569.9|27587.9|27567.9|27589.9|27569.9|27587.9|27567.9|5
1623344100000|2021-06-10 16:55:00|27587.5|27567.5|27585|27565|27587.9|27567.9|27585|27565|5
1623344400000|2021-06-10 17:00:00|27585.5|27565.5|27587.9|27567.9|27587.9|27567.9|27585|27565|7
1623344700000|2021-06-10 17:05:00|27587.5|27567.5|27587.9|27567.9|27587.9|27567.9|27585|27565|11
1623345000000|2021-06-10 17:10:00|27590.5|27570.5|27589.8|27569.8|27590.5|27570.5|27589.8|27569.8|6
1623345300000|2021-06-10 17:15:00|27590|27570|27590|27570|27590|27570|27590|27570|1
1623345600000|2021-06-10 17:20:00|27590.3|27570.3|27595.5|27575.5|27595.5|27575.5|27590.3|27570.3|5
1623345900000|2021-06-10 17:25:00|27595.7|27575.7|27600.4|27565.4|27604.5|27577.5|27592.5|27565.2|11
1623346200000|2021-06-10 17:30:00|27600.9|27565.9|27602.6|27582.6|27604.5|27582.7|27600.4|27565.4|18
1623346500000|2021-06-10 17:35:00|27602.8|27582.8|27603.7|27568.7|27605.4|27582.8|27596.2|27567.5|10
1623346800000|2021-06-10 17:40:00|27604.2|27569.2|27605.4|27570.4|27607.9|27572.9|27604.2|27569.2|7
1623347100000|2021-06-10 17:45:00|27605.9|27570.9|27605.9|27570.9|27606.4|27571.4|27605.9|27570.9|3
1623347400000|2021-06-10 17:50:00|27606.4|27571.4|27605.9|27570.9|27606.4|27571.4|27605.9|27570.9|2
1623347700000|2021-06-10 17:55:00|27605.4|27570.4|27607.9|27572.9|27607.9|27572.9|27605.4|27570.4|2
1623348000000|2021-06-10 18:00:00|27602.2|27582.2|27602.2|27582.2|27602.2|27582.2|27602.2|27582.2|1
1623348300000|2021-06-10 18:05:00|27600.4|27580.4|27600.4|27580.4|27600.4|27580.4|27600.4|27580.4|1
1623348900000|2021-06-10 18:15:00|27597.9|27577.9|27602.9|27567.9|27602.9|27577.9|27590|27565.5|12
1623349200000|2021-06-10 18:20:00|27588.4|27568.4|27588.4|27568.4|27589.5|27569.5|27588.4|27568.4|18
1623349500000|2021-06-10 18:25:00|27588.5|27568.5|27603|27568|27603|27568.9|27587.9|27567.5|8
1623349800000|2021-06-10 18:30:00|27602.6|27567.6|27596.6|27561.6|27603.9|27571.1|27589.6|27561.6|15
1623350100000|2021-06-10 18:35:00|27586.4|27566.4|27587.4|27567.4|27587.4|27567.4|27586.4|27566.4|3
1623350700000|2021-06-10 18:45:00|27588.4|27568.4|27587.4|27567.4|27600.5|27573|27585.7|27565.5|13
1623351600000|2021-06-10 19:00:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623352200000|2021-06-10 19:10:00|27588|27568|27588|27568|27588|27568|27588|27568|1
1623352500000|2021-06-10 19:15:00|27590.5|27570.5|27594.8|27574.8|27595.5|27575.5|27590.5|27570.5|9
1623352800000|2021-06-10 19:20:00|27595.5|27575.5|27600.5|27565.5|27600.5|27575.5|27595.5|27565.5|2
1623353400000|2021-06-10 19:30:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623353700000|2021-06-10 19:35:00|27588|27568|27588|27568|27588|27568|27588|27568|1
1623354300000|2021-06-10 19:45:00|27588.8|27568.8|27588|27568|27589.8|27569.8|27587.5|27567.5|5
1623375000000|2021-06-11 01:30:00|27557.4|27537.4|27563.2|27543.2|27567.1|27547.1|27557.4|27537.4|32
1623375300000|2021-06-11 01:35:00|27562.5|27542.5|27558.4|27538.4|27568.2|27548.2|27557.1|27537.1|76
1623375600000|2021-06-11 01:40:00|27556.5|27536.5|27552.4|27532.4|27557.5|27537.5|27551.5|27531.5|28
1623375900000|2021-06-11 01:45:00|27552|27532|27553.9|27533.9|27557|27537|27551|27531|9
1623376200000|2021-06-11 01:50:00|27553.4|27533.4|27549.2|27529.2|27554|27534|27545|27525|31
1623376500000|2021-06-11 01:55:00|27548.2|27528.2|27538.5|27518.5|27548.5|27528.5|27538.5|27518.5|18
1623376800000|2021-06-11 02:00:00|27540.6|27520.6|27540.9|27520.9|27545.6|27525.6|27539.9|27519.9|28
1623377100000|2021-06-11 02:05:00|27541.2|27521.2|27549.1|27529.1|27549.7|27529.7|27540.4|27520.4|21
1623377400000|2021-06-11 02:10:00|27547.2|27527.2|27546.7|27526.7|27549.5|27529.5|27544.1|27524.1|17
1623377700000|2021-06-11 02:15:00|27546.2|27526.2|27542.2|27522.2|27546.2|27526.2|27541.2|27521.2|17
1623378000000|2021-06-11 02:20:00|27541.9|27521.9|27541.7|27521.7|27547.4|27527.4|27540.5|27520.5|46
1623378300000|2021-06-11 02:25:00|27541.1|27521.1|27536.7|27516.7|27541.5|27521.5|27535.2|27515.2|15
1623378600000|2021-06-11 02:30:00|27537|27517|27536.7|27516.7|27537.5|27517.5|27536.7|27516.7|5
1623378900000|2021-06-11 02:35:00|27537|27517|27537|27517|27537|27517|27535.8|27515.8|7
1623379200000|2021-06-11 02:40:00|27536|27516|27537.5|27517.5|27537.9|27517.9|27532.9|27512.9|28
1623379500000|2021-06-11 02:45:00|27538|27518|27528.5|27508.5|27538|27518|27527.5|27507.5|20
1623379800000|2021-06-11 02:50:00|27528|27508|27523|27503|27528.5|27508.5|27522.4|27502.4|18
1623380100000|2021-06-11 02:55:00|27522.7|27502.7|27517.5|27497.5|27527.5|27507.5|27516.6|27496.6|41
1623380400000|2021-06-11 03:00:00|27520.5|27500.5|27522.5|27502.5|27522.5|27502.5|27520|27500|7
1623380700000|2021-06-11 03:05:00|27523.1|27503.1|27523.2|27503.2|27523.2|27503.2|27522.5|27502.5|3
1623381000000|2021-06-11 03:10:00|27518.2|27498.2|27518.4|27498.4|27522|27502|27517.7|27497.7|9
1623381300000|2021-06-11 03:15:00|27520.5|27500.5|27511.5|27491.5|27522|27502|27506.5|27486.5|49
1623381600000|2021-06-11 03:20:00|27511.6|27491.6|27504.5|27484.5|27512.5|27492.5|27496.1|27476.1|32
1623381900000|2021-06-11 03:25:00|27504.1|27484.1|27510|27490|27510.9|27490.9|27504.1|27484.1|17
1623382200000|2021-06-11 03:30:00|27509.5|27489.5|27509.5|27489.5|27512.5|27492.5|27507.5|27487.5|36
1623382500000|2021-06-11 03:35:00|27510|27490|27516.9|27496.9|27516.9|27496.9|27509.9|27489.9|14
1623382800000|2021-06-11 03:40:00|27516.5|27496.5|27516.1|27496.1|27516.5|27496.5|27516|27496|4
1623383100000|2021-06-11 03:45:00|27516.9|27496.9|27518.5|27498.5|27518.5|27498.5|27516.9|27496.9|4
1623383400000|2021-06-11 03:50:00|27518.9|27498.9|27513.4|27493.4|27519.2|27499.2|27511.5|27491.5|14
1623383700000|2021-06-11 03:55:00|27512.5|27492.5|27509|27489|27512.5|27492.5|27508.5|27488.5|7
1623384000000|2021-06-11 04:00:00|27509.5|27489.5|27511.5|27491.5|27511.5|27491.5|27509|27489|17
1623384300000|2021-06-11 04:05:00|27511.9|27491.9|27518.9|27498.9|27518.9|27498.9|27511.9|27491.9|13
1623384600000|2021-06-11 04:10:00|27519.4|27499.4|27518.9|27498.9|27519.5|27499.5|27518.6|27498.6|6
1623384900000|2021-06-11 04:15:00|27519.4|27499.4|27518.9|27498.9|27519.4|27499.4|27518.9|27498.9|2
1623385500000|2021-06-11 04:25:00|27518.6|27498.6|27518.6|27498.6|27518.6|27498.6|27518.6|27498.6|1
1623385800000|2021-06-11 04:30:00|27518.9|27498.9|27518.9|27498.9|27518.9|27498.9|27518.9|27498.9|1
1623387000000|2021-06-11 04:50:00|27518.5|27498.5|27518.4|27498.4|27518.5|27498.5|27518.4|27498.4|2
1623388200000|2021-06-11 05:10:00|27518.1|27498.1|27516.6|27496.6|27518.1|27498.1|27516.6|27496.6|7
1623388500000|2021-06-11 05:15:00|27517.4|27497.4|27521.3|27501.3|27521.9|27501.9|27517.4|27497.4|7
1623388800000|2021-06-11 05:20:00|27521.2|27501.2|27521.9|27501.9|27521.9|27501.9|27521.2|27501.2|3
1623389100000|2021-06-11 05:25:00|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|1
1623389400000|2021-06-11 05:30:00|27521.9|27501.9|27519.4|27499.4|27521.9|27501.9|27516.9|27496.9|18
1623389700000|2021-06-11 05:35:00|27519.1|27499.1|27519.1|27499.1|27519.1|27499.1|27519.1|27499.1|1
1623390000000|2021-06-11 05:40:00|27517.5|27497.5|27521.9|27501.9|27521.9|27501.9|27516.5|27496.5|12
1623390300000|2021-06-11 05:45:00|27521.2|27501.2|27521.6|27501.6|27522.5|27502.5|27521.2|27501.2|4
1623390600000|2021-06-11 05:50:00|27522.5|27502.5|27532.3|27512.3|27533|27513|27521.6|27501.6|28
1623390900000|2021-06-11 05:55:00|27534.3|27514.3|27532.6|27512.6|27536.7|27516.7|27532.5|27512.5|31
1623391200000|2021-06-11 06:00:00|27530.1|27510.1|27540.8|27520.8|27547.8|27527.8|27529.2|27509.2|42
1623391500000|2021-06-11 06:05:00|27540.1|27520.1|27532.4|27512.4|27540.1|27520.1|27531.6|27511.6|36
1623391800000|2021-06-11 06:10:00|27528|27508|27522|27502|27528|27508|27522|27502|12
1623392100000|2021-06-11 06:15:00|27522.5|27502.5|27516.5|27496.5|27522.5|27502.5|27511.5|27491.5|26
1623392400000|2021-06-11 06:20:00|27516|27496|27517|27497|27518.4|27498.4|27513.8|27493.8|29
1623392700000|2021-06-11 06:25:00|27517.4|27497.4|27522.2|27502.2|27522.2|27502.2|27517.4|27497.4|17
1623393000000|2021-06-11 06:30:00|27521.3|27501.3|27517.7|27497.7|27521.3|27501.3|27517.2|27497.2|5
1623393300000|2021-06-11 06:35:00|27517.2|27497.2|27517.7|27497.7|27518.3|27498.3|27517.2|27497.2|6
1623393600000|2021-06-11 06:40:00|27518.2|27498.2|27517|27497|27520.2|27500.2|27517|27497|21
1623393900000|2021-06-11 06:45:00|27517.5|27497.5|27521.3|27501.3|27521.3|27501.3|27512.8|27492.8|27
1623394200000|2021-06-11 06:50:00|27521.8|27501.8|27522.3|27502.3|27523|27503|27521.8|27501.8|11
1623394500000|2021-06-11 06:55:00|27522.8|27502.8|27522.3|27502.3|27523|27503|27522.3|27502.3|6
1623394800000|2021-06-11 07:00:00|27521.9|27501.9|27517.3|27497.3|27521.9|27501.9|27512.9|27492.9|23
1623395100000|2021-06-11 07:05:00|27515.4|27495.4|27519.2|27499.2|27520|27500|27512.3|27492.3|28
1623395400000|2021-06-11 07:10:00|27516.3|27496.3|27522.5|27502.5|27522.5|27502.5|27516.3|27496.3|15
1623395700000|2021-06-11 07:15:00|27519.9|27499.9|27520.4|27500.4|27522.5|27502.5|27518|27498|17
1623396000000|2021-06-11 07:20:00|27520.5|27500.5|27513.5|27493.5|27520.5|27500.5|27513|27493|12
1623396300000|2021-06-11 07:25:00|27513|27493|27517.5|27497.5|27517.5|27497.5|27512.4|27492.4|18
1623396600000|2021-06-11 07:30:00|27518|27498|27520.6|27500.6|27522.9|27502.9|27517.5|27497.5|18
1623396900000|2021-06-11 07:35:00|27520.5|27500.5|27515.3|27495.3|27520.6|27500.6|27513.2|27493.2|14
1623397200000|2021-06-11 07:40:00|27515.5|27495.5|27512.5|27492.5|27515.8|27495.8|27512.5|27492.5|7
1623397500000|2021-06-11 07:45:00|27512.9|27492.9|27517.5|27497.5|27518.1|27498.1|27512.5|27492.5|23
1623397800000|2021-06-11 07:50:00|27517|27497|27513.7|27493.7|27517.5|27497.5|27513.4|27493.4|18
1623398100000|2021-06-11 07:55:00|27514.2|27494.2|27514.1|27494.1|27518.7|27498.7|27510.6|27490.6|25
1623398400000|2021-06-11 08:00:00|27514|27494|27522.4|27502.4|27522.4|27502.4|27514|27494|27
1623398700000|2021-06-11 08:05:00|27523|27503|27527.4|27507.4|27533.8|27513.8|27522.4|27502.4|32
1623399000000|2021-06-11 08:10:00|27524.4|27504.4|27523|27503|27525.5|27505.5|27522.4|27502.4|13
1623399300000|2021-06-11 08:15:00|27524|27504|27528.3|27508.3|27528.3|27508.3|27522.4|27502.4|28
1623399600000|2021-06-11 08:20:00|27529|27509|27531|27511|27532|27512|27528|27508|41
1623399900000|2021-06-11 08:25:00|27530.5|27510.5|27544.4|27524.4|27545|27525|27530.5|27510.5|36
1623400200000|2021-06-11 08:30:00|27544.5|27524.5|27541.9|27521.9|27544.5|27524.5|27540.4|27520.4|31
1623400500000|2021-06-11 08:35:00|27542.1|27522.1|27542.4|27522.4|27542.8|27522.8|27541.4|27521.4|9
1623400800000|2021-06-11 08:40:00|27542.9|27522.9|27542.6|27522.6|27543.1|27523.1|27542.6|27522.6|3
1623401100000|2021-06-11 08:45:00|27543.1|27523.1|27542.6|27522.6|27543.2|27523.2|27541.6|27521.6|13
1623401400000|2021-06-11 08:50:00|27543.4|27523.4|27543.6|27523.6|27543.6|27523.6|27543.4|27523.4|2
1623401700000|2021-06-11 08:55:00|27543.1|27523.1|27543.1|27523.1|27543.4|27523.4|27542.9|27522.9|5
1623402000000|2021-06-11 09:00:00|27542.9|27522.9|27542.9|27522.9|27542.9|27522.9|27541.9|27521.9|4
1623402300000|2021-06-11 09:05:00|27543.1|27523.1|27556.6|27521.6|27558.6|27523.6|27543.1|27521.6|10
1623402600000|2021-06-11 09:10:00|27556.1|27521.1|27556.1|27521.1|27556.1|27521.1|27556.1|27521.1|1
1623402900000|2021-06-11 09:15:00|27555.9|27520.9|27548.1|27528.1|27558.3|27531.1|27548.1|27520.9|15
1623403200000|2021-06-11 09:20:00|27547.6|27527.6|27549|27529|27549|27529|27547.1|27527.1|6
1623403500000|2021-06-11 09:25:00|27549.5|27529.5|27557.9|27522.9|27557.9|27529.6|27548.4|27521.4|15
1623403800000|2021-06-11 09:30:00|27558.1|27523.1|27556.4|27536.4|27562.9|27536.6|27553.1|27522.9|23
1623404100000|2021-06-11 09:35:00|27555.4|27535.4|27556.4|27536.4|27556.4|27536.4|27555.4|27535.4|2
1623404400000|2021-06-11 09:40:00|27556.1|27536.1|27561.9|27526.9|27565.4|27537.4|27555.2|27526.1|16
1623404700000|2021-06-11 09:45:00|27561.4|27526.4|27561.9|27526.9|27562.9|27527.9|27561.4|27526.4|12
1623405000000|2021-06-11 09:50:00|27559.4|27524.4|27562.1|27527.1|27562.1|27527.1|27559.4|27524.4|9
1623405300000|2021-06-11 09:55:00|27562.4|27527.4|27565.6|27530.6|27566.4|27531.4|27561.9|27526.9|9
1623405600000|2021-06-11 10:00:00|27565.1|27530.1|27565.9|27530.9|27566.5|27540.6|27556.1|27530.1|18
1623406500000|2021-06-11 10:15:00|27565.6|27530.6|27565.5|27530.5|27565.6|27530.6|27565.5|27530.5|2
1623406800000|2021-06-11 10:20:00|27565.4|27530.4|27565.4|27530.4|27565.4|27530.4|27565.4|27530.4|1
1623407400000|2021-06-11 10:30:00|27564.9|27529.9|27565.6|27530.6|27565.6|27530.6|27564.9|27529.9|2
1623407700000|2021-06-11 10:35:00|27564.3|27529.3|27566.1|27531.1|27566.1|27531.1|27563.5|27528.5|11
1623408000000|2021-06-11 10:40:00|27566.4|27531.4|27566.4|27531.4|27566.4|27531.4|27566.4|27531.4|1
1623408300000|2021-06-11 10:45:00|27561.6|27541.6|27561.6|27541.6|27561.6|27541.6|27561.6|27541.6|1
1623408600000|2021-06-11 10:50:00|27560.1|27540.1|27570.5|27535.5|27571.3|27547.1|27559.6|27535.5|14
1623408900000|2021-06-11 10:55:00|27570|27535|27562.4|27542.4|27571|27542.4|27561|27535|5
1623409200000|2021-06-11 11:00:00|27561|27541|27571|27536|27572.1|27546|27561|27536|7
1623411600000|2021-06-11 11:40:00|27570.6|27550.6|27571.3|27551.3|27588.3|27553.3|27570.6|27543.2|16
1623411900000|2021-06-11 11:45:00|27570.8|27550.8|27571.3|27551.3|27574.5|27554.5|27569.5|27549.5|13
1623412200000|2021-06-11 11:50:00|27571.8|27551.8|27571.8|27551.8|27571.8|27551.8|27571.8|27551.8|1
1623412500000|2021-06-11 11:55:00|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|27571|27551|3
1623412800000|2021-06-11 12:00:00|27571|27551|27570.8|27550.8|27571.3|27551.3|27570.3|27550.3|4
1623413100000|2021-06-11 12:05:00|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|1
1623413400000|2021-06-11 12:10:00|27580.3|27545.3|27570|27550|27580.3|27555|27569.5|27545.3|8
1623413700000|2021-06-11 12:15:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|1
1623414000000|2021-06-11 12:20:00|27573.3|27553.3|27574.5|27554.5|27574.5|27554.5|27569|27549|18
1623414900000|2021-06-11 12:35:00|27574|27554|27572.3|27552.3|27580.5|27555|27571.3|27545.5|12
1623415500000|2021-06-11 12:45:00|27571.8|27551.8|27570.5|27550.5|27571.8|27551.8|27569.8|27549.8|4
1623415800000|2021-06-11 12:50:00|27569.6|27549.6|27571|27551|27571|27551|27569.6|27549.6|4
1623416100000|2021-06-11 12:55:00|27571.8|27551.8|27580.3|27545.3|27580.3|27551.8|27571.8|27545.3|2
1623416400000|2021-06-11 13:00:00|27580.1|27545.1|27579.2|27544.2|27580.3|27545.3|27579.2|27544.2|4
1623416700000|2021-06-11 13:05:00|27578.7|27543.7|27568.3|27548.3|27579.2|27549.7|27568.3|27542.2|7
1623417000000|2021-06-11 13:10:00|27567.8|27547.8|27567.8|27547.8|27567.8|27547.8|27567.8|27547.8|1
1623417900000|2021-06-11 13:25:00|27574.8|27539.8|27574.3|27539.3|27574.8|27539.8|27574|27539|4
1623418200000|2021-06-11 13:30:00|27576.5|27541.5|27576.5|27541.5|27576.5|27541.5|27576.5|27541.5|1
1623418500000|2021-06-11 13:35:00|27577.5|27542.5|27579.5|27544.5|27579.5|27544.5|27577.5|27542.5|6
1623418800000|2021-06-11 13:40:00|27579|27544|27581.5|27546.5|27583|27548|27578|27543|19
1623419100000|2021-06-11 13:45:00|27582|27547|27581|27546|27582|27547|27581|27546|5
1623419400000|2021-06-11 13:50:00|27583|27548|27585|27550|27588.5|27553.5|27583|27548|14
1623419700000|2021-06-11 13:55:00|27583.5|27548.5|27575|27540|27584|27549|27575|27540|5
1623420000000|2021-06-11 14:00:00|27567.5|27547.5|27565|27545|27567.5|27547.5|27565|27545|2
1623420300000|2021-06-11 14:05:00|27566|27546|27566.5|27546.5|27566.5|27546.5|27565|27545|5
1623420600000|2021-06-11 14:10:00|27565|27545|27576|27541|27577.5|27545|27565|27540|6
1623420900000|2021-06-11 14:15:00|27575.5|27540.5|27576.6|27541.6|27576.6|27541.6|27571.6|27536.6|6
1623421200000|2021-06-11 14:20:00|27574.1|27539.1|27581.1|27546.1|27581.1|27551.1|27571.1|27539.1|4
1623421800000|2021-06-11 14:30:00|27580.6|27545.6|27581.1|27546.1|27581.1|27546.1|27580.6|27545.6|2
1623422100000|2021-06-11 14:35:00|27581.6|27546.6|27577.4|27557.4|27581.6|27557.4|27576.1|27546.6|3
1623422400000|2021-06-11 14:40:00|27576.1|27556.1|27576.1|27556.1|27576.6|27556.6|27576.1|27556.1|5
1623422700000|2021-06-11 14:45:00|27576.4|27556.4|27580|27560|27580.5|27560.5|27576.4|27556.4|9
1623423000000|2021-06-11 14:50:00|27581|27561|27579|27559|27581|27561|27579|27559|5
1623423300000|2021-06-11 14:55:00|27579.5|27559.5|27577.5|27557.5|27579.5|27559.5|27576.2|27556.2|4
1623423600000|2021-06-11 15:00:00|27580|27560|27582.2|27562.2|27582.6|27562.6|27580|27560|14
1623423900000|2021-06-11 15:05:00|27583.8|27563.8|27585|27565|27587.5|27567.5|27583.8|27563.8|5
1623424200000|2021-06-11 15:10:00|27585.5|27565.5|27590|27570|27590|27570|27585.5|27565.5|4
1623424500000|2021-06-11 15:15:00|27590.5|27570.5|27590|27570|27600.5|27570.5|27589.5|27562.5|10
1623424800000|2021-06-11 15:20:00|27597.8|27562.8|27599.5|27564.5|27599.5|27564.5|27597.8|27562.8|2
1623425100000|2021-06-11 15:25:00|27601|27566|27594|27574|27603|27579.2|27594|27564.5|15
1623425400000|2021-06-11 15:30:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1623425700000|2021-06-11 15:35:00|27595|27575|27598|27563|27602.5|27575|27590|27562.5|10
1623426300000|2021-06-11 15:45:00|27598.5|27563.5|27592.5|27572.5|27598.5|27572.5|27592.5|27563.5|2
1623426900000|2021-06-11 15:55:00|27597.2|27577.2|27597.2|27577.2|27597.3|27577.3|27597.2|27577.2|3
1623427200000|2021-06-11 16:00:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1623427500000|2021-06-11 16:05:00|27598.8|27578.8|27597.5|27577.5|27598.8|27578.8|27597.5|27577.5|2
1623428100000|2021-06-11 16:15:00|27598|27578|27598.8|27578.8|27599.5|27579.5|27597.5|27577.5|7
1623428400000|2021-06-11 16:20:00|27598.9|27578.9|27597.5|27577.5|27598.9|27578.9|27597.5|27577.5|9
1623428700000|2021-06-11 16:25:00|27595|27575|27595|27575|27595|27575|27595|27575|1
1623429000000|2021-06-11 16:30:00|27595.1|27575.1|27602.5|27567.5|27602.5|27575.1|27595.1|27567.5|2
1623429300000|2021-06-11 16:35:00|27603|27568|27603|27568|27603|27568|27603|27568|1
1623429600000|2021-06-11 16:40:00|27602.5|27567.5|27602.5|27567.5|27602.5|27567.5|27602.5|27567.5|1
1623429900000|2021-06-11 16:45:00|27602|27567|27603.5|27568.5|27603.5|27568.5|27602|27567|2
1623430500000|2021-06-11 16:55:00|27603|27568|27602.5|27567.5|27603|27568|27602.5|27567.5|2
1623430800000|2021-06-11 17:00:00|27602|27567|27617.5|27582.5|27617.5|27582.5|27597|27567|17
1623431100000|2021-06-11 17:05:00|27615|27580|27602.5|27582.5|27615|27582.5|27602.5|27577.5|3
1623431400000|2021-06-11 17:10:00|27603.8|27583.8|27606.5|27571.5|27610|27583.8|27603.8|27571.5|10
1623431700000|2021-06-11 17:15:00|27607|27572|27606.5|27571.5|27607|27572|27606.5|27571.5|2
1623432000000|2021-06-11 17:20:00|27607|27572|27606.5|27571.5|27607|27572|27606.5|27571.5|2
1623432600000|2021-06-11 17:30:00|27607|27572|27607|27572|27607.5|27572.5|27606.5|27571.5|5
1623433200000|2021-06-11 17:40:00|27606.5|27571.5|27606.5|27571.5|27606.5|27571.5|27606.5|27571.5|1
1623433500000|2021-06-11 17:45:00|27605.5|27570.5|27601|27566|27605.5|27570.5|27599.7|27564.7|7
1623433800000|2021-06-11 17:50:00|27600|27565|27600.5|27565.5|27600.5|27565.5|27596.3|27561.3|4
1623434100000|2021-06-11 17:55:00|27599.5|27564.5|27599.5|27564.5|27599.5|27564.5|27599.5|27564.5|1
1623434700000|2021-06-11 18:05:00|27599|27564|27599|27564|27599|27564|27599|27564|1
1623435000000|2021-06-11 18:10:00|27598.5|27563.5|27587.8|27567.8|27600|27567.9|27587.8|27563.5|7
1623436200000|2021-06-11 18:30:00|27597|27562|27602.5|27567.5|27602.5|27567.5|27597|27562|4
1623436500000|2021-06-11 18:35:00|27602|27567|27602|27567|27602|27567|27602|27567|1
1623436800000|2021-06-11 18:40:00|27602.5|27567.5|27582.5|27547.5|27602.5|27567.8|27580|27547.5|6
1623437400000|2021-06-11 18:50:00|27583|27548|27583|27548|27583.5|27548.5|27582.5|27547.5|6
1623437700000|2021-06-11 18:55:00|27582.5|27547.5|27587.5|27552.5|27588|27553|27572.2|27547.5|6
1623438000000|2021-06-11 19:00:00|27589.8|27554.8|27590|27555|27590.5|27555.5|27588.5|27553.5|7
1623439200000|2021-06-11 19:20:00|27587.5|27552.5|27585|27550|27587.5|27552.5|27585|27550|2
1623440400000|2021-06-11 19:40:00|27586.4|27551.4|27584.5|27549.5|27586.4|27551.4|27584.5|27549.5|2
1623441300000|2021-06-11 19:55:00|27594.5|27564.5|27592|27572|27597|27572|27592|27559.5|6
1623634200000|2021-06-14 01:30:00|27553|27518|27553|27518|27553|27518|27553|27518|1
1623634800000|2021-06-14 01:40:00|27555|27520|27558|27523|27558.5|27523.5|27555|27520|11
1623635100000|2021-06-14 01:45:00|27557.5|27522.5|27558|27523|27558|27523|27557.5|27522.5|2
1623635400000|2021-06-14 01:50:00|27558.5|27523.5|27580|27543|27580|27544|27558.5|27523.5|10
1623635700000|2021-06-14 01:55:00|27582.5|27547.5|27585.5|27550.5|27589|27550.5|27582.5|27547.5|4
1623636000000|2021-06-14 02:00:00|27578|27543|27576|27541|27578|27543|27575|27540|7
1623636300000|2021-06-14 02:05:00|27577|27542|27575.5|27540.5|27577|27542|27575.5|27540.5|4
1623636900000|2021-06-14 02:15:00|27577.5|27542.5|27598.5|27563.5|27598.5|27564|27577.5|27542.5|12
1623637200000|2021-06-14 02:20:00|27598|27563|27597.5|27562.5|27603.5|27568.5|27588.5|27553.5|24
1623638100000|2021-06-14 02:35:00|27599.5|27564.5|27597|27577|27599.5|27577|27596|27564.5|8
1623638400000|2021-06-14 02:40:00|27596.5|27576.5|27593|27573|27596.5|27576.5|27592.5|27572.5|8
1623638700000|2021-06-14 02:45:00|27593.5|27573.5|27601.5|27566.5|27601.5|27573.5|27593.5|27566.5|2
1623639300000|2021-06-14 02:55:00|27601|27566|27596.5|27576.5|27604|27576.5|27594.5|27566|8
1623639600000|2021-06-14 03:00:00|27594|27574|27594|27574|27595|27575|27593.5|27573.5|6
1623639900000|2021-06-14 03:05:00|27593|27573|27594.5|27574.5|27594.5|27574.5|27593|27573|6
1623640200000|2021-06-14 03:10:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623640800000|2021-06-14 03:20:00|27589.7|27569.7|27591|27571|27598|27571.5|27589.4|27559|11
1623641100000|2021-06-14 03:25:00|27591.5|27571.5|27594|27574|27602.5|27575.5|27591.5|27567|7
1623641400000|2021-06-14 03:30:00|27597.5|27577.5|27597.5|27577.5|27605.5|27578|27597.5|27570|5
1623642900000|2021-06-14 03:55:00|27597|27577|27593.5|27573.5|27597|27577|27593.5|27573.5|7
1623643200000|2021-06-14 04:00:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623644100000|2021-06-14 04:15:00|27600|27565|27590|27555|27600|27574|27590|27555|3
1623644400000|2021-06-14 04:20:00|27590.5|27555.5|27590|27555|27590.5|27555.5|27590|27555|2
1623645000000|2021-06-14 04:30:00|27587.5|27552.5|27587|27552|27587.5|27552.5|27587|27552|2
1623645300000|2021-06-14 04:35:00|27584|27549|27577|27542|27584|27556|27570|27542|7
1623645600000|2021-06-14 04:40:00|27576|27556|27585.5|27550.5|27585.5|27556|27576|27545.5|6
1623646500000|2021-06-14 04:55:00|27586|27551|27600|27565|27600|27565|27586|27551|14
1623646800000|2021-06-14 05:00:00|27600.5|27565.5|27596.5|27576.5|27600.5|27577|27590.5|27565|13
1623647400000|2021-06-14 05:10:00|27597|27577|27598|27578|27598.5|27578.5|27597|27577|3
1623647700000|2021-06-14 05:15:00|27598.5|27578.5|27594.5|27574.5|27598.5|27578.5|27594.5|27574.5|6
1623648000000|2021-06-14 05:20:00|27595|27575|27596.5|27576.5|27596.5|27576.5|27595|27575|4
1623648300000|2021-06-14 05:25:00|27596|27576|27593.5|27573.5|27596|27576|27593.5|27573.5|4
1623648900000|2021-06-14 05:35:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623649200000|2021-06-14 05:40:00|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|1
1623650700000|2021-06-14 06:05:00|27593|27573|27591.5|27571.5|27593|27573|27591.5|27571.5|3
1623651000000|2021-06-14 06:10:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1623651300000|2021-06-14 06:15:00|27590|27570|27592.5|27572.5|27592.5|27572.5|27590|27570|3
1623651600000|2021-06-14 06:20:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594|27574|5
1623652200000|2021-06-14 06:30:00|27602.5|27567.5|27607.5|27572.5|27607.5|27580.5|27598|27567.5|11
1623652800000|2021-06-14 06:40:00|27605|27570|27598|27578|27605.5|27578|27598|27570|4
1623653100000|2021-06-14 06:45:00|27597.5|27577.5|27602.5|27567.5|27602.5|27577.5|27592.5|27567.5|7
1623654600000|2021-06-14 07:10:00|27603|27568|27599.5|27579.5|27605.5|27580|27599.5|27568|8
1623654900000|2021-06-14 07:15:00|27605|27570|27605|27570|27605|27570|27604.5|27569.5|3
1623655200000|2021-06-14 07:20:00|27598|27578|27599.5|27579.5|27600|27580|27595|27575|13
1623655800000|2021-06-14 07:30:00|27607.5|27572.5|27598|27578|27610.5|27583|27597.5|27572.5|12
1623656100000|2021-06-14 07:35:00|27595.5|27575.5|27602.5|27567.5|27602.5|27575.5|27595|27567.5|4
1623656400000|2021-06-14 07:40:00|27590.1|27555.1|27586.5|27551.5|27593|27558|27586.5|27551.5|5
1623656700000|2021-06-14 07:45:00|27578|27543|27586|27551|27586|27551|27570|27535|24
1623657000000|2021-06-14 07:50:00|27586.5|27551.5|27567.5|27547.5|27586.5|27553|27567.5|27545|10
1623657300000|2021-06-14 07:55:00|27568|27548|27567.5|27547.5|27568|27548|27567.5|27547.5|2
1623657600000|2021-06-14 08:00:00|27572.5|27552.5|27580|27545|27580.5|27553|27572.5|27545|7
1623657900000|2021-06-14 08:05:00|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|1
1623659100000|2021-06-14 08:25:00|27585|27550|27587.5|27552.5|27587.5|27552.5|27585|27550|3
1623659400000|2021-06-14 08:30:00|27588|27553|27600.8|27565.8|27602.8|27567.8|27583.5|27553|17
1623659700000|2021-06-14 08:35:00|27600.6|27565.6|27599.3|27564.3|27600.6|27565.6|27599|27564|6
1623660000000|2021-06-14 08:40:00|27600.6|27565.6|27599.5|27564.5|27600.6|27565.6|27599.5|27564.5|3
1623660300000|2021-06-14 08:45:00|27599.3|27564.3|27587.8|27567.8|27599.5|27568.1|27587.8|27564.3|4
1623660600000|2021-06-14 08:50:00|27587.9|27567.9|27597.8|27562.8|27599.8|27572.8|27587.8|27562.5|8
1623660900000|2021-06-14 08:55:00|27598.8|27563.8|27599.5|27564.5|27599.5|27564.5|27598.8|27563.8|2
1623661200000|2021-06-14 09:00:00|27598.8|27563.8|27597.8|27562.8|27598.8|27563.8|27597.8|27562.8|4
1623661500000|2021-06-14 09:05:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1623661800000|2021-06-14 09:10:00|27593.9|27573.9|27590.8|27570.8|27593.9|27573.9|27590.5|27570.5|4
1623662100000|2021-06-14 09:15:00|27590.3|27570.3|27590.3|27570.3|27590.3|27570.3|27590|27570|3
1623662700000|2021-06-14 09:25:00|27590|27570|27590.8|27570.8|27590.8|27570.8|27590|27570|3
1623663000000|2021-06-14 09:30:00|27591|27571|27591|27571|27591|27571|27591|27571|1
1623663300000|2021-06-14 09:35:00|27590.8|27570.8|27590.8|27570.8|27590.8|27570.8|27590.8|27570.8|1
1623663600000|2021-06-14 09:40:00|27588.5|27568.5|27597.3|27577.3|27600.8|27580.8|27588.5|27568.5|13
1623663900000|2021-06-14 09:45:00|27598|27578|27598|27578|27598|27578|27597.3|27577.3|4
1623664200000|2021-06-14 09:50:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27596.8|27576.8|3
1623664500000|2021-06-14 09:55:00|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|1
1623664800000|2021-06-14 10:00:00|27599.6|27579.6|27600.9|27580.9|27601.1|27581.1|27599.6|27579.6|8
1623665400000|2021-06-14 10:10:00|27603|27583|27603.1|27583.1|27603.4|27583.4|27602.6|27582.6|8
1623666000000|2021-06-14 10:20:00|27603.4|27583.4|27603.4|27583.4|27603.6|27583.6|27603.4|27583.4|3
1623666300000|2021-06-14 10:25:00|27603.1|27583.1|27607.5|27587.5|27611.3|27591.3|27601.4|27581.4|17
1623666600000|2021-06-14 10:30:00|27609|27589|27611|27591|27612.5|27592.5|27607.5|27587.5|19
1623666900000|2021-06-14 10:35:00|27610.5|27590.5|27610.3|27590.3|27610.5|27590.5|27610.3|27590.3|2
1623667200000|2021-06-14 10:40:00|27610.8|27590.8|27610.5|27590.5|27610.8|27590.8|27610.5|27590.5|2
1623667500000|2021-06-14 10:45:00|27610.8|27590.8|27610.5|27590.5|27610.8|27590.8|27610.5|27590.5|2
1623667800000|2021-06-14 10:50:00|27610|27590|27610.5|27590.5|27610.5|27590.5|27610|27590|6
1623668100000|2021-06-14 10:55:00|27610|27590|27610|27590|27610.3|27590.3|27608.8|27588.8|6
1623669300000|2021-06-14 11:15:00|27610.5|27590.5|27613.5|27593.5|27614.5|27594.5|27610.5|27590.5|16
1623669600000|2021-06-14 11:20:00|27615.5|27595.5|27631.6|27596.6|27631.8|27605|27615.5|27595|16
1623670200000|2021-06-14 11:30:00|27615.7|27595.7|27613.1|27593.1|27615.7|27595.7|27613.1|27593.1|3
1623670500000|2021-06-14 11:35:00|27618.5|27583.5|27618.3|27583.3|27618.8|27583.8|27618.3|27583.3|3
1623670800000|2021-06-14 11:40:00|27618.8|27583.8|27630.6|27595.6|27632.8|27601|27614.5|27583.8|11
1623671100000|2021-06-14 11:45:00|27631.3|27596.3|27629.5|27590|27640.3|27605.3|27627.5|27590|15
1623671400000|2021-06-14 11:50:00|27628.8|27586.8|27622.6|27587.6|27630.5|27589|27617.8|27579|9
1623672000000|2021-06-14 12:00:00|27619.5|27584.5|27618.3|27583.3|27619.5|27584.5|27618.3|27583.3|2
1623672300000|2021-06-14 12:05:00|27617.8|27582.8|27632.2|27612.2|27638.5|27615.9|27616.8|27581.8|20
1623672600000|2021-06-14 12:10:00|27634.5|27614.5|27635.1|27615.1|27643.8|27615.1|27622.8|27587.8|20
1623672900000|2021-06-14 12:15:00|27640.1|27620.1|27655|27620|27667|27629.5|27635.5|27615.5|30
1623673500000|2021-06-14 12:25:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1623673800000|2021-06-14 12:30:00|27642.8|27622.8|27644.5|27624.5|27652|27624.8|27633.5|27594.5|37
1623674400000|2021-06-14 12:40:00|27642.4|27622.4|27636.6|27616.6|27645|27625|27630.5|27610.5|24
1623674700000|2021-06-14 12:45:00|27632.5|27612.5|27633.1|27613.1|27633.1|27613.1|27632.5|27612.5|2
1623675000000|2021-06-14 12:50:00|27628.1|27608.1|27632.1|27612.1|27632.8|27612.8|27627.8|27607.8|7
1623675300000|2021-06-14 12:55:00|27632.5|27612.5|27634.9|27599.9|27640.5|27612.5|27632.2|27599.5|10
1623675600000|2021-06-14 13:00:00|27635|27600|27632.5|27597.5|27637|27602|27632.5|27597.5|9
1623675900000|2021-06-14 13:05:00|27633|27598|27633|27598|27633|27598|27633|27598|1
1623676200000|2021-06-14 13:10:00|27625.5|27605.5|27625|27590|27625.5|27605.5|27615|27590|9
1623676500000|2021-06-14 13:15:00|27625.5|27590.5|27626|27591|27626|27591|27625.5|27590.5|4
1623676800000|2021-06-14 13:20:00|27625.8|27590.8|27610.3|27590.3|27625.8|27595.5|27610.3|27587.5|6
1623677100000|2021-06-14 13:25:00|27610.5|27590.5|27606|27586|27610.5|27590.5|27603|27583|12
1623677400000|2021-06-14 13:30:00|27598.5|27578.5|27605.5|27585.5|27605.5|27585.5|27598.1|27578.1|6
1623678300000|2021-06-14 13:45:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1623678900000|2021-06-14 13:55:00|27603|27583|27602.5|27582.5|27603|27583|27602.5|27582.5|2
1623679200000|2021-06-14 14:00:00|27605|27585|27608|27588|27608|27588|27605|27585|2
1623679800000|2021-06-14 14:10:00|27610|27590|27610.5|27590.5|27610.5|27590.5|27610|27590|2
1623680700000|2021-06-14 14:25:00|27610|27590|27610|27590|27610|27590|27610|27590|1
1623681300000|2021-06-14 14:35:00|27609.8|27589.8|27610|27590|27610|27590|27609.8|27589.8|2
1623681600000|2021-06-14 14:40:00|27609|27589|27610|27590|27610|27590|27609|27589|2
1623682200000|2021-06-14 14:50:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1623682800000|2021-06-14 15:00:00|27607.8|27587.8|27608|27588|27608|27588|27607.5|27587.5|5
1623683100000|2021-06-14 15:05:00|27612.5|27592.5|27613|27593|27613|27593|27610.5|27590.5|3
1623683400000|2021-06-14 15:10:00|27607.5|27587.5|27605.5|27585.5|27607.5|27587.5|27605|27585|6
1623683700000|2021-06-14 15:15:00|27603|27583|27602.5|27582.5|27603|27583|27602.5|27582.5|2
1623684000000|2021-06-14 15:20:00|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|27600|27580|3
1623685500000|2021-06-14 15:45:00|27603|27583|27599.9|27579.9|27603|27583|27598.9|27578.9|6
1623685800000|2021-06-14 15:50:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1623686400000|2021-06-14 16:00:00|27600.5|27580.5|27600.5|27580.5|27605|27585|27600|27580|18
1623687600000|2021-06-14 16:20:00|27597.4|27577.4|27600.5|27580.5|27602.5|27582.5|27597.4|27577.4|11
1623688200000|2021-06-14 16:30:00|27603|27583|27605|27585|27605|27585|27603|27583|2
1623689100000|2021-06-14 16:45:00|27602.6|27582.6|27603|27583|27603|27583|27602.5|27582.5|5
1623689700000|2021-06-14 16:55:00|27608.9|27588.9|27605.5|27585.5|27610.5|27590.5|27605|27585|5
1623690000000|2021-06-14 17:00:00|27605|27585|27603|27583|27605.5|27585.5|27602.5|27582.5|5
1623690300000|2021-06-14 17:05:00|27602.5|27582.5|27605.5|27585.5|27605.5|27585.5|27602.5|27582.5|5
1623691200000|2021-06-14 17:20:00|27602.6|27582.6|27600|27580|27602.6|27582.6|27598|27578|6
1623691500000|2021-06-14 17:25:00|27603|27583|27610|27575|27610|27583|27600|27575|4
1623691800000|2021-06-14 17:30:00|27597.4|27577.4|27604.9|27584.9|27605|27585|27597.4|27577.4|10
1623692100000|2021-06-14 17:35:00|27605|27585|27602.5|27582.5|27605|27585|27602.5|27582.5|5
1623692400000|2021-06-14 17:40:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1623693000000|2021-06-14 17:50:00|27605.5|27585.5|27605|27585|27605.5|27585.5|27605|27585|2
1623693300000|2021-06-14 17:55:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|3
1623695400000|2021-06-14 18:30:00|27603|27583|27605|27585|27605|27585|27602.5|27582.5|3
1623695700000|2021-06-14 18:35:00|27608|27588|27608|27588|27608|27588|27607.5|27587.5|5
1623697200000|2021-06-14 19:00:00|27602.5|27582.5|27602.5|27582.5|27602.5|27582.5|27600|27580|5
1623697500000|2021-06-14 19:05:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1623697800000|2021-06-14 19:10:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|3
1623698100000|2021-06-14 19:15:00|27605|27585|27608|27588|27608|27588|27605|27585|7
1623698400000|2021-06-14 19:20:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|5
1623700200000|2021-06-14 19:50:00|27604.3|27584.3|27605|27585|27605|27585|27604.3|27584.3|2
1623720600000|2021-06-15 01:30:00|27569.9|27549.9|27573.9|27553.9|27573.9|27553.9|27567.5|27547.5|20
1623720900000|2021-06-15 01:35:00|27573.5|27553.5|27573.2|27553.2|27579|27559|27568.5|27548.5|50
1623721200000|2021-06-15 01:40:00|27573.5|27553.5|27571|27551|27574.5|27554.5|27568.1|27548.1|39
1623721500000|2021-06-15 01:45:00|27573.1|27553.1|27577.9|27557.9|27580.5|27560.5|27573.1|27553.1|34
1623721800000|2021-06-15 01:50:00|27578.5|27558.5|27578.9|27558.9|27578.9|27558.9|27578.2|27558.2|8
1623722100000|2021-06-15 01:55:00|27579.4|27559.4|27585.5|27565.5|27585.5|27565.5|27578.4|27558.4|34
1623722400000|2021-06-15 02:00:00|27585|27565|27579.4|27559.4|27585|27565|27579.4|27559.4|14
1623722700000|2021-06-15 02:05:00|27578.9|27558.9|27573.2|27553.2|27579.3|27559.3|27573.2|27553.2|23
1623723000000|2021-06-15 02:10:00|27572.5|27552.5|27570.5|27550.5|27573.4|27553.4|27568.4|27548.4|20
1623723300000|2021-06-15 02:15:00|27570.9|27550.9|27568.4|27548.4|27571.9|27551.9|27567.5|27547.5|33
1623723600000|2021-06-15 02:20:00|27567.7|27547.7|27564|27544|27568.9|27548.9|27562.3|27542.3|22
1623723900000|2021-06-15 02:25:00|27563.9|27543.9|27565.6|27545.6|27568.8|27548.8|27563.4|27543.4|25
1623724200000|2021-06-15 02:30:00|27565.5|27545.5|27563.4|27543.4|27567.9|27547.9|27563.4|27543.4|10
1623724500000|2021-06-15 02:35:00|27563|27543|27567|27547|27568.9|27548.9|27563|27543|57
1623724800000|2021-06-15 02:40:00|27566.5|27546.5|27571.7|27551.7|27573.2|27553.2|27566.5|27546.5|25
1623725100000|2021-06-15 02:45:00|27571.1|27551.1|27567.7|27547.7|27572.5|27552.5|27567.7|27547.7|21
1623725400000|2021-06-15 02:50:00|27567.2|27547.2|27567|27547|27567.2|27547.2|27566|27546|11
1623725700000|2021-06-15 02:55:00|27567.4|27547.4|27568|27548|27570.1|27550.1|27567|27547|19
1623726000000|2021-06-15 03:00:00|27568.5|27548.5|27572|27552|27572|27552|27568|27548|9
1623726300000|2021-06-15 03:05:00|27572.2|27552.2|27572.1|27552.1|27573.2|27553.2|27572.1|27552.1|4
1623726600000|2021-06-15 03:10:00|27571.6|27551.6|27570|27550|27572|27552|27568.9|27548.9|16
1623726900000|2021-06-15 03:15:00|27570.5|27550.5|27572.5|27552.5|27572.9|27552.9|27568.9|27548.9|13
1623727200000|2021-06-15 03:20:00|27572|27552|27571.7|27551.7|27572|27552|27569.4|27549.4|7
1623727500000|2021-06-15 03:25:00|27573.5|27553.5|27573.9|27553.9|27575.4|27555.4|27570.4|27550.4|11
1623727800000|2021-06-15 03:30:00|27574.4|27554.4|27568.9|27548.9|27574.4|27554.4|27568.9|27548.9|18
1623728100000|2021-06-15 03:35:00|27568|27548|27568.9|27548.9|27568.9|27548.9|27568|27548|6
1623728400000|2021-06-15 03:40:00|27569.4|27549.4|27572.9|27552.9|27573|27553|27568.9|27548.9|13
1623728700000|2021-06-15 03:45:00|27572.5|27552.5|27576.1|27556.1|27577.5|27557.5|27572.5|27552.5|21
1623729600000|2021-06-15 04:00:00|27577.5|27557.5|27578.2|27558.2|27578.5|27558.5|27577.5|27557.5|4
1623729900000|2021-06-15 04:05:00|27578.5|27558.5|27577.5|27557.5|27583|27563|27577.5|27557.5|16
1623730200000|2021-06-15 04:10:00|27579.9|27559.9|27580.5|27560.5|27580.5|27560.5|27579.9|27559.9|4
1623730500000|2021-06-15 04:15:00|27580.1|27560.1|27580.1|27560.1|27580.1|27560.1|27580.1|27560.1|1
1623731100000|2021-06-15 04:25:00|27579.6|27559.6|27580|27560|27580.1|27560.1|27579.5|27559.5|5
1623731400000|2021-06-15 04:30:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1623731700000|2021-06-15 04:35:00|27580.6|27560.6|27580.6|27560.6|27580.6|27560.6|27580.6|27560.6|1
1623732000000|2021-06-15 04:40:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1623732300000|2021-06-15 04:45:00|27578.1|27558.1|27577.5|27557.5|27578.1|27558.1|27577.5|27557.5|2
1623732600000|2021-06-15 04:50:00|27577.9|27557.9|27577|27557|27577.9|27557.9|27577|27557|3
1623733500000|2021-06-15 05:05:00|27577.4|27557.4|27582.5|27562.5|27582.5|27562.5|27577.4|27557.4|5
1623733800000|2021-06-15 05:10:00|27583.5|27563.5|27581.1|27561.1|27584.5|27564.5|27578.2|27558.2|15
1623734100000|2021-06-15 05:15:00|27582.1|27562.1|27582.7|27562.7|27583.4|27563.4|27582.1|27562.1|7
1623734400000|2021-06-15 05:20:00|27584|27564|27583.2|27563.2|27587.7|27567.7|27583.1|27563.1|13
1623735000000|2021-06-15 05:30:00|27582.7|27562.7|27583|27563|27583|27563|27582.7|27562.7|2
1623735300000|2021-06-15 05:35:00|27582.7|27562.7|27583|27563|27583|27563|27582.5|27562.5|3
1623735600000|2021-06-15 05:40:00|27582.5|27562.5|27582.5|27562.5|27582.5|27562.5|27581.6|27561.6|13
1623735900000|2021-06-15 05:45:00|27582|27562|27582.5|27562.5|27582.5|27562.5|27582|27562|3
1623736200000|2021-06-15 05:50:00|27582|27562|27577.7|27557.7|27582.4|27562.4|27577.7|27557.7|12
1623736500000|2021-06-15 05:55:00|27578|27558|27578|27558|27578|27558|27577|27557|6
1623736800000|2021-06-15 06:00:00|27577.7|27557.7|27572.8|27552.8|27578|27558|27572.8|27552.8|19
1623737100000|2021-06-15 06:05:00|27572.3|27552.3|27567.3|27547.3|27572.5|27552.5|27567.3|27547.3|15
1623737400000|2021-06-15 06:10:00|27567.2|27547.2|27567.3|27547.3|27567.3|27547.3|27563.3|27543.3|16
1623737700000|2021-06-15 06:15:00|27567.4|27547.4|27563.4|27543.4|27567.4|27547.4|27562.3|27542.3|18
1623738000000|2021-06-15 06:20:00|27564|27544|27567.7|27547.7|27568.5|27548.5|27563.4|27543.4|23
1623738300000|2021-06-15 06:25:00|27567.2|27547.2|27562.7|27542.7|27568|27548|27562.3|27542.3|16
1623738600000|2021-06-15 06:30:00|27563.2|27543.2|27566.8|27546.8|27567.2|27547.2|27562.3|27542.3|32
1623738900000|2021-06-15 06:35:00|27566.9|27546.9|27562.3|27542.3|27567.3|27547.3|27562.3|27542.3|10
1623739200000|2021-06-15 06:40:00|27562.8|27542.8|27566|27546|27566.4|27546.4|27562.8|27542.8|17
1623739500000|2021-06-15 06:45:00|27566.5|27546.5|27565.5|27545.5|27566.5|27546.5|27562.9|27542.9|22
1623739800000|2021-06-15 06:50:00|27566.1|27546.1|27567|27547|27568.5|27548.5|27566|27546|18
1623740100000|2021-06-15 06:55:00|27568.5|27548.5|27573|27553|27573|27553|27567|27547|53
1623740400000|2021-06-15 07:00:00|27572.5|27552.5|27572.9|27552.9|27575|27555|27569.9|27549.9|36
1623740700000|2021-06-15 07:05:00|27573|27553|27572.4|27552.4|27573|27553|27570.6|27550.6|11
1623741000000|2021-06-15 07:10:00|27571.9|27551.9|27571.3|27551.3|27573.8|27553.8|27568.9|27548.9|25
1623741300000|2021-06-15 07:15:00|27571.5|27551.5|27572.1|27552.1|27572.1|27552.1|27570|27550|9
1623741600000|2021-06-15 07:20:00|27572.3|27552.3|27570.8|27550.8|27575|27555|27570.5|27550.5|20
1623741900000|2021-06-15 07:25:00|27570.3|27550.3|27571.6|27551.6|27571.6|27551.6|27567.4|27547.4|25
1623742200000|2021-06-15 07:30:00|27572.7|27552.7|27571.6|27551.6|27572.7|27552.7|27571.6|27551.6|2
1623742500000|2021-06-15 07:35:00|27568.1|27548.1|27567.5|27547.5|27571.7|27551.7|27567.5|27547.5|11
1623742800000|2021-06-15 07:40:00|27567.9|27547.9|27570|27550|27571.2|27551.2|27567.9|27547.9|13
1623743100000|2021-06-15 07:45:00|27571.6|27551.6|27571.7|27551.7|27571.7|27551.7|27571.6|27551.6|2
1623743400000|2021-06-15 07:50:00|27571.6|27551.6|27572.5|27552.5|27572.5|27552.5|27571.6|27551.6|2
1623743700000|2021-06-15 07:55:00|27571.6|27551.6|27571.6|27551.6|27571.6|27551.6|27571.6|27551.6|1
1623744000000|2021-06-15 08:00:00|27570.8|27550.8|27572.1|27552.1|27572.4|27552.4|27570.8|27550.8|7
1623744300000|2021-06-15 08:05:00|27572.4|27552.4|27572.5|27552.5|27572.5|27552.5|27572.4|27552.4|2
1623744600000|2021-06-15 08:10:00|27571.5|27551.5|27572.5|27552.5|27572.5|27552.5|27569.1|27549.1|6
1623744900000|2021-06-15 08:15:00|27573|27553|27577|27557|27577|27557|27572.5|27552.5|16
1623745200000|2021-06-15 08:20:00|27576.8|27556.8|27577|27557|27577|27557|27576.8|27556.8|2
1623745500000|2021-06-15 08:25:00|27577.7|27557.7|27577.5|27557.5|27579.5|27559.5|27577.5|27557.5|14
1623745800000|2021-06-15 08:30:00|27578|27558|27577.5|27557.5|27578|27558|27576.3|27556.3|6
1623746100000|2021-06-15 08:35:00|27578|27558|27579.5|27559.5|27579.5|27559.5|27577.5|27557.5|4
1623746700000|2021-06-15 08:45:00|27582.1|27562.1|27589.5|27569.5|27590|27570|27581.1|27561.1|12
1623747000000|2021-06-15 08:50:00|27587.5|27567.5|27582.8|27562.8|27587.5|27567.5|27582.8|27562.8|24
1623747300000|2021-06-15 08:55:00|27583.5|27563.5|27592.5|27572.5|27592.5|27572.5|27583.5|27563.5|9
1623747600000|2021-06-15 09:00:00|27587.8|27567.8|27589.8|27569.8|27590.5|27570.5|27587.6|27567.6|12
1623747900000|2021-06-15 09:05:00|27589.5|27569.5|27589.5|27569.5|27589.5|27569.5|27589.5|27569.5|1
1623748200000|2021-06-15 09:10:00|27588|27568|27590.5|27570.5|27592|27572|27588|27568|12
1623748500000|2021-06-15 09:15:00|27590|27570|27590|27570|27590|27570|27590|27570|1
1623748800000|2021-06-15 09:20:00|27591|27571|27591|27571|27591|27571|27591|27571|1
1623749100000|2021-06-15 09:25:00|27590.8|27570.8|27592.5|27572.5|27592.5|27572.5|27587.8|27567.8|7
1623749400000|2021-06-15 09:30:00|27592|27572|27591.5|27571.5|27592|27572|27591.5|27571.5|2
1623749700000|2021-06-15 09:35:00|27592|27572|27592.5|27572.5|27592.5|27572.5|27592|27572|2
1623750000000|2021-06-15 09:40:00|27592.3|27572.3|27592.8|27572.8|27595|27575|27592.3|27572.3|11
1623750300000|2021-06-15 09:45:00|27593|27573|27592.8|27572.8|27593|27573|27592.8|27572.8|2
1623750600000|2021-06-15 09:50:00|27593|27573|27593|27573|27593|27573|27593|27573|1
1623750900000|2021-06-15 09:55:00|27593.5|27573.5|27596.5|27576.5|27598.5|27578.5|27593.5|27573.5|11
1623751200000|2021-06-15 10:00:00|27596|27576|27590.3|27570.3|27596|27576|27587.5|27567.5|24
1623751500000|2021-06-15 10:05:00|27589.8|27569.8|27590.3|27570.3|27590.3|27570.3|27589.8|27569.8|2
1623751800000|2021-06-15 10:10:00|27588.1|27568.1|27588.6|27568.6|27588.6|27568.6|27587.5|27567.5|3
1623752100000|2021-06-15 10:15:00|27590.5|27570.5|27590.6|27570.6|27590.6|27570.6|27590|27570|5
1623752700000|2021-06-15 10:25:00|27590.1|27570.1|27590.6|27570.6|27590.6|27570.6|27589.5|27569.5|6
1623753000000|2021-06-15 10:30:00|27593.1|27573.1|27593.4|27573.4|27593.4|27573.4|27593.1|27573.1|2
1623753300000|2021-06-15 10:35:00|27593.1|27573.1|27592.9|27572.9|27593.1|27573.1|27592.4|27572.4|6
1623753600000|2021-06-15 10:40:00|27592.6|27572.6|27590.5|27570.5|27592.6|27572.6|27590.5|27570.5|4
1623754500000|2021-06-15 10:55:00|27590.8|27570.8|27592.3|27572.3|27593|27573|27590.8|27570.8|8
1623754800000|2021-06-15 11:00:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1623755100000|2021-06-15 11:05:00|27586.8|27566.8|27585|27565|27586.8|27566.8|27584.5|27564.5|4
1623755400000|2021-06-15 11:10:00|27589.3|27569.3|27589.3|27569.3|27589.3|27569.3|27589.3|27569.3|1
1623755700000|2021-06-15 11:15:00|27588.8|27568.8|27593.3|27573.3|27593.3|27573.3|27588.3|27568.3|9
1623756300000|2021-06-15 11:25:00|27597|27577|27596|27576|27597|27577|27596|27576|3
1623757500000|2021-06-15 11:45:00|27602.2|27582.2|27595.5|27575.5|27602.2|27582.2|27595.5|27575.5|3
1623757800000|2021-06-15 11:50:00|27594.9|27574.9|27595.8|27575.8|27595.8|27575.8|27594.9|27574.9|3
1623758100000|2021-06-15 11:55:00|27596|27576|27598.3|27578.3|27599.6|27579.6|27596|27576|6
1623758400000|2021-06-15 12:00:00|27598.5|27578.5|27597.8|27577.8|27598.5|27578.5|27597.8|27577.8|4
1623759000000|2021-06-15 12:10:00|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|1
1623759300000|2021-06-15 12:15:00|27597.8|27577.8|27594.3|27574.3|27597.8|27577.8|27592.8|27572.8|10
1623759600000|2021-06-15 12:20:00|27594.8|27574.8|27595.3|27575.3|27595.6|27575.6|27594.8|27574.8|4
1623759900000|2021-06-15 12:25:00|27593.3|27573.3|27598|27563|27598|27573.3|27593|27563|5
1623760200000|2021-06-15 12:30:00|27599.1|27564.1|27596.8|27576.8|27600.5|27580.5|27592.6|27564.1|21
1623760500000|2021-06-15 12:35:00|27596.5|27576.5|27598.3|27578.3|27598.3|27578.3|27596.5|27576.5|8
1623760800000|2021-06-15 12:40:00|27598|27578|27598|27578|27598|27578|27598|27578|1
1623761100000|2021-06-15 12:45:00|27598.3|27578.3|27597.5|27577.5|27598.3|27578.3|27597.5|27577.5|3
1623761400000|2021-06-15 12:50:00|27598|27578|27598|27578|27598.3|27578.3|27597.5|27577.5|4
1623762000000|2021-06-15 13:00:00|27597.9|27577.9|27595.5|27575.5|27602.3|27582.3|27595.5|27575.5|17
1623762300000|2021-06-15 13:05:00|27593|27573|27590|27570|27595.5|27575.5|27585.5|27565.5|14
1623762600000|2021-06-15 13:10:00|27590.5|27570.5|27590.5|27570.5|27591|27571|27588|27568|10
1623762900000|2021-06-15 13:15:00|27590|27570|27585|27565|27590|27570|27585|27565|2
1623763200000|2021-06-15 13:20:00|27587.5|27567.5|27588|27568|27588|27568|27587.4|27567.4|5
1623763500000|2021-06-15 13:25:00|27587.7|27567.7|27585.5|27565.5|27587.7|27567.7|27579.3|27550.5|12
1623763800000|2021-06-15 13:30:00|27587.4|27567.4|27590.5|27570.5|27593|27573|27587.4|27567.4|11
1623764100000|2021-06-15 13:35:00|27588|27568|27595.1|27575.1|27600.4|27580.4|27588|27568|9
1623764400000|2021-06-15 13:40:00|27598|27563|27596|27561|27602.6|27575.6|27587.5|27560|10
1623764700000|2021-06-15 13:45:00|27595.5|27560.5|27595.5|27560.5|27595.5|27560.5|27595.5|27560.5|1
1623765000000|2021-06-15 13:50:00|27592.6|27557.6|27592.6|27557.6|27592.6|27567.5|27587.4|27557.1|7
1623765300000|2021-06-15 13:55:00|27585.5|27565.5|27585.5|27565.5|27587.9|27567.9|27585|27565|8
1623765600000|2021-06-15 14:00:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1623765900000|2021-06-15 14:05:00|27584.9|27564.9|27585|27565|27585|27565|27584.9|27564.9|2
1623766200000|2021-06-15 14:10:00|27593.9|27573.9|27604.4|27569.4|27605.5|27577.9|27593.9|27567.4|8
1623766500000|2021-06-15 14:15:00|27602.1|27567.1|27602.4|27582.4|27604.6|27584.6|27594.6|27566.6|13
1623766800000|2021-06-15 14:20:00|27601.7|27581.7|27605.9|27585.9|27605.9|27585.9|27598|27578|19
1623767100000|2021-06-15 14:25:00|27603.9|27583.9|27606|27586|27606|27586|27598|27578|11
1623767400000|2021-06-15 14:30:00|27605.5|27585.5|27600.4|27580.4|27605.6|27585.6|27600.4|27580.4|6
1623767700000|2021-06-15 14:35:00|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|1
1623768000000|2021-06-15 14:40:00|27603|27583|27605.5|27585.5|27605.5|27585.5|27602.4|27582.4|7
1623768300000|2021-06-15 14:45:00|27605|27585|27603|27583|27608|27588|27600.5|27580.5|22
1623768600000|2021-06-15 14:50:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|5
1623768900000|2021-06-15 14:55:00|27598.5|27578.5|27604.9|27584.9|27606.4|27586.4|27598.5|27578.5|15
1623769200000|2021-06-15 15:00:00|27605.4|27585.4|27605.5|27585.5|27611.9|27591.9|27604.9|27584.9|19
1623769500000|2021-06-15 15:05:00|27605.6|27585.6|27604.8|27584.8|27605.6|27585.6|27601.4|27581.4|10
1623769800000|2021-06-15 15:10:00|27604.3|27584.3|27602.1|27582.1|27604.3|27584.3|27601.5|27581.5|7
1623770700000|2021-06-15 15:25:00|27602.8|27582.8|27602.1|27582.1|27602.8|27582.8|27602.1|27582.1|2
1623771000000|2021-06-15 15:30:00|27601.9|27581.9|27601.9|27581.9|27601.9|27581.9|27601.9|27581.9|1
1623771300000|2021-06-15 15:35:00|27602.1|27582.1|27608.9|27588.9|27608.9|27588.9|27602.1|27582.1|8
1623771600000|2021-06-15 15:40:00|27606.4|27586.4|27607.1|27587.1|27607.1|27587.1|27606.4|27586.4|3
1623771900000|2021-06-15 15:45:00|27607.5|27587.5|27605.3|27585.3|27607.5|27587.5|27605|27585|6
1623772200000|2021-06-15 15:50:00|27605.8|27585.8|27610.5|27590.5|27612.5|27592.5|27605.8|27585.8|8
1623772500000|2021-06-15 15:55:00|27610|27590|27610.3|27590.3|27610.5|27590.5|27610|27590|3
1623772800000|2021-06-15 16:00:00|27610|27590|27610|27590|27610|27590|27610|27590|1
1623773100000|2021-06-15 16:05:00|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|1
1623773400000|2021-06-15 16:10:00|27611.3|27591.3|27610.3|27590.3|27612.2|27592.2|27610|27590|8
1623773700000|2021-06-15 16:15:00|27609.5|27589.5|27609.5|27589.5|27609.5|27589.5|27609.5|27589.5|1
1623774000000|2021-06-15 16:20:00|27608|27588|27607.5|27587.5|27609.5|27589.5|27607.5|27587.5|8
1623774300000|2021-06-15 16:25:00|27607.3|27587.3|27607.5|27587.5|27607.5|27587.5|27603.8|27583.8|10
1623774600000|2021-06-15 16:30:00|27607.8|27587.8|27605.5|27585.5|27607.8|27587.8|27603.5|27583.5|16
1623774900000|2021-06-15 16:35:00|27605|27585|27602.8|27582.8|27605|27585|27602.1|27582.1|6
1623775500000|2021-06-15 16:45:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1623776400000|2021-06-15 17:00:00|27605|27585|27600.9|27580.9|27605|27585|27597.6|27577.6|15
1623776700000|2021-06-15 17:05:00|27601.4|27581.4|27605.4|27585.4|27605.4|27585.4|27601.4|27581.4|8
1623777000000|2021-06-15 17:10:00|27604.9|27584.9|27604.9|27584.9|27604.9|27584.9|27604.9|27584.9|1
1623777300000|2021-06-15 17:15:00|27605.1|27585.1|27605.1|27585.1|27605.1|27585.1|27605.1|27585.1|1
1623777600000|2021-06-15 17:20:00|27604.9|27584.9|27604.4|27584.4|27604.9|27584.9|27604.4|27584.4|2
1623778500000|2021-06-15 17:35:00|27604.9|27584.9|27604.4|27584.4|27604.9|27584.9|27604.4|27584.4|2
1623779100000|2021-06-15 17:45:00|27605.6|27585.6|27606.6|27586.6|27606.6|27586.6|27605.6|27585.6|3
1623779400000|2021-06-15 17:50:00|27607.1|27587.1|27606.9|27586.9|27607.1|27587.1|27606.9|27586.9|2
1623779700000|2021-06-15 17:55:00|27607.1|27587.1|27604.9|27584.9|27607.1|27587.1|27604.9|27584.9|5
1623780300000|2021-06-15 18:05:00|27604.6|27584.6|27602.4|27582.4|27604.6|27584.6|27600.7|27580.7|5
1623781800000|2021-06-15 18:30:00|27602.1|27582.1|27602.1|27582.1|27602.1|27582.1|27602.1|27582.1|1
1623782100000|2021-06-15 18:35:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27601.6|27581.6|4
1623783000000|2021-06-15 18:50:00|27597.5|27577.5|27600.1|27580.1|27602.4|27582.4|27597.4|27577.4|12
1623783600000|2021-06-15 19:00:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|3
1623783900000|2021-06-15 19:05:00|27596.5|27576.5|27597.4|27577.4|27597.5|27577.5|27596.5|27576.5|5
1623784200000|2021-06-15 19:10:00|27598|27578|27600.5|27580.5|27602.5|27582.5|27598|27578|5
1623784500000|2021-06-15 19:15:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|2
1623785700000|2021-06-15 19:35:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|2
1623786000000|2021-06-15 19:40:00|27597.5|27577.5|27598|27578|27598|27578|27597.5|27577.5|2
1623807000000|2021-06-16 01:30:00|27584.1|27564.1|27581.4|27561.4|27584.1|27564.1|27581.4|27561.4|5
1623807300000|2021-06-16 01:35:00|27581.9|27561.9|27575.5|27555.5|27581.9|27561.9|27575.5|27555.5|22
1623807900000|2021-06-16 01:45:00|27572|27552|27573.5|27553.5|27577.4|27557.4|27572|27552|32
1623808200000|2021-06-16 01:50:00|27574|27554|27575|27555|27576|27556|27573.5|27553.5|16
1623808500000|2021-06-16 01:55:00|27576.2|27556.2|27575|27555|27576.4|27556.4|27572.9|27552.9|18
1623808800000|2021-06-16 02:00:00|27575.5|27555.5|27572.5|27552.5|27575.5|27555.5|27572.5|27552.5|7
1623809100000|2021-06-16 02:05:00|27572|27552|27576.3|27556.3|27576.4|27556.4|27572|27552|8
1623809400000|2021-06-16 02:10:00|27576.4|27556.4|27575.9|27555.9|27576.4|27556.4|27575.9|27555.9|2
1623809700000|2021-06-16 02:15:00|27576.4|27556.4|27582.5|27562.5|27583|27563|27575.3|27555.3|29
1623810000000|2021-06-16 02:20:00|27582.9|27562.9|27583.2|27563.2|27585|27565|27582.5|27562.5|21
1623810300000|2021-06-16 02:25:00|27584|27564|27582.2|27562.2|27584|27564|27582.2|27562.2|5
1623810600000|2021-06-16 02:30:00|27582.5|27562.5|27583|27563|27583|27563|27582.5|27562.5|3
1623810900000|2021-06-16 02:35:00|27584.6|27564.6|27582.5|27562.5|27588.9|27568.9|27582.5|27562.5|20
1623811200000|2021-06-16 02:40:00|27582|27562|27580|27560|27582|27562|27577.5|27557.5|11
1623811500000|2021-06-16 02:45:00|27579.5|27559.5|27583|27563|27583.8|27563.8|27577.3|27557.3|14
1623811800000|2021-06-16 02:50:00|27583.5|27563.5|27584.6|27564.6|27587|27567|27583|27563|21
1623812100000|2021-06-16 02:55:00|27584.1|27564.1|27581.5|27561.5|27584.1|27564.1|27581.5|27561.5|5
1623812400000|2021-06-16 03:00:00|27581|27561|27575|27555|27581|27561|27575|27555|10
1623812700000|2021-06-16 03:05:00|27575.2|27555.2|27576.2|27556.2|27579.5|27559.5|27575.2|27555.2|13
1623813000000|2021-06-16 03:10:00|27575.5|27555.5|27576.2|27556.2|27576.2|27556.2|27575.5|27555.5|3
1623813300000|2021-06-16 03:15:00|27575.7|27555.7|27572.4|27552.4|27575.7|27555.7|27570|27550|20
1623813600000|2021-06-16 03:20:00|27572|27552|27572|27552|27572|27552|27571.6|27551.6|5
1623813900000|2021-06-16 03:25:00|27571.6|27551.6|27572|27552|27572|27552|27571.6|27551.6|6
1623814200000|2021-06-16 03:30:00|27571.5|27551.5|27571.5|27551.5|27571.5|27551.5|27571.5|27551.5|1
1623814500000|2021-06-16 03:35:00|27571.7|27551.7|27574.6|27554.6|27577|27557|27571.7|27551.7|11
1623814800000|2021-06-16 03:40:00|27575.1|27555.1|27572.7|27552.7|27575.3|27555.3|27572.7|27552.7|5
1623815100000|2021-06-16 03:45:00|27574.9|27554.9|27577.5|27557.5|27577.9|27557.9|27574.9|27554.9|16
1623815400000|2021-06-16 03:50:00|27580.4|27560.4|27580.1|27560.1|27580.5|27560.5|27580|27560|5
1623816000000|2021-06-16 04:00:00|27579.1|27559.1|27578.9|27558.9|27580|27560|27576.5|27556.5|7
1623816300000|2021-06-16 04:05:00|27579|27559|27576.9|27556.9|27581.9|27561.9|27576.5|27556.5|17
1623816900000|2021-06-16 04:15:00|27576.3|27556.3|27575|27555|27578.2|27558.2|27572.7|27552.7|17
1623817200000|2021-06-16 04:20:00|27575.5|27555.5|27575.1|27555.1|27575.5|27555.5|27575.1|27555.1|2
1623817500000|2021-06-16 04:25:00|27574.5|27554.5|27572.9|27552.9|27574.5|27554.5|27572.9|27552.9|3
1623817800000|2021-06-16 04:30:00|27572.5|27552.5|27575.1|27555.1|27575.5|27555.5|27572.5|27552.5|12
1623818100000|2021-06-16 04:35:00|27575.5|27555.5|27575.1|27555.1|27575.6|27555.6|27575.1|27555.1|4
1623818400000|2021-06-16 04:40:00|27574.7|27554.7|27575.1|27555.1|27575.6|27555.6|27573.1|27553.1|7
1623819000000|2021-06-16 04:50:00|27575.3|27555.3|27575.1|27555.1|27575.3|27555.3|27575.1|27555.1|2
1623819300000|2021-06-16 04:55:00|27573.1|27553.1|27575.1|27555.1|27575.5|27555.5|27573.1|27553.1|6
1623819600000|2021-06-16 05:00:00|27574.5|27554.5|27574.5|27554.5|27574.5|27554.5|27574.5|27554.5|1
1623819900000|2021-06-16 05:05:00|27575.1|27555.1|27574.5|27554.5|27575.1|27555.1|27574.5|27554.5|2
1623820200000|2021-06-16 05:10:00|27574.1|27554.1|27572.5|27552.5|27574.1|27554.1|27572|27552|6
1623820500000|2021-06-16 05:15:00|27573|27553|27573|27553|27573|27553|27572.5|27552.5|4
1623820800000|2021-06-16 05:20:00|27572.5|27552.5|27572.5|27552.5|27572.5|27552.5|27572.5|27552.5|1
1623821100000|2021-06-16 05:25:00|27573.5|27553.5|27574.5|27554.5|27577|27557|27573.5|27553.5|11
1623821700000|2021-06-16 05:35:00|27575.1|27555.1|27574.5|27554.5|27575.1|27555.1|27574.5|27554.5|2
1623822000000|2021-06-16 05:40:00|27573.6|27553.6|27574.5|27554.5|27576|27556|27573.6|27553.6|6
1623822300000|2021-06-16 05:45:00|27574|27554|27574|27554|27574.1|27554.1|27573.6|27553.6|4
1623822600000|2021-06-16 05:50:00|27572.5|27552.5|27571.5|27551.5|27572.5|27552.5|27571.1|27551.1|4
1623823200000|2021-06-16 06:00:00|27572|27552|27572|27552|27573.7|27553.7|27572|27552|10
1623823500000|2021-06-16 06:05:00|27571.5|27551.5|27573.4|27553.4|27573.4|27553.4|27568.4|27548.4|30
1623823800000|2021-06-16 06:10:00|27573.9|27553.9|27571.5|27551.5|27578.5|27558.5|27571.1|27551.1|32
1623824100000|2021-06-16 06:15:00|27570.7|27550.7|27571.7|27551.7|27572.2|27552.2|27570.5|27550.5|8
1623824400000|2021-06-16 06:20:00|27574.9|27554.9|27579|27559|27580|27560|27571|27551|47
1623824700000|2021-06-16 06:25:00|27579.5|27559.5|27576.5|27556.5|27579.5|27559.5|27576.1|27556.1|24
1623825000000|2021-06-16 06:30:00|27577.1|27557.1|27574.3|27554.3|27577.1|27557.1|27574|27554|6
1623825300000|2021-06-16 06:35:00|27574.5|27554.5|27577.4|27557.4|27577.4|27557.4|27574|27554|12
1623825600000|2021-06-16 06:40:00|27577.9|27557.9|27577.4|27557.4|27577.9|27557.9|27577.4|27557.4|2
1623825900000|2021-06-16 06:45:00|27576.6|27556.6|27577.3|27557.3|27577.5|27557.5|27573.5|27553.5|16
1623826200000|2021-06-16 06:50:00|27577|27557|27577|27557|27577.8|27557.8|27577|27557|7
1623826500000|2021-06-16 06:55:00|27577.5|27557.5|27578.4|27558.4|27579.5|27559.5|27577.5|27557.5|10
1623826800000|2021-06-16 07:00:00|27578.8|27558.8|27583|27563|27583.6|27563.6|27574|27554|48
1623827100000|2021-06-16 07:05:00|27582.9|27562.9|27582|27562|27582.9|27562.9|27578.5|27558.5|25
1623827400000|2021-06-16 07:10:00|27582.5|27562.5|27582|27562|27583.5|27563.5|27581.6|27561.6|11
1623827700000|2021-06-16 07:15:00|27582.5|27562.5|27577.5|27557.5|27582.5|27562.5|27577.5|27557.5|16
1623828000000|2021-06-16 07:20:00|27577.4|27557.4|27573|27553|27577.4|27557.4|27572.5|27552.5|33
1623828300000|2021-06-16 07:25:00|27573.5|27553.5|27571.9|27551.9|27576.2|27556.2|27571.9|27551.9|18
1623828600000|2021-06-16 07:30:00|27572.2|27552.2|27576.6|27556.6|27576.7|27556.7|27572.2|27552.2|12
1623829200000|2021-06-16 07:40:00|27577|27557|27582.2|27562.2|27583|27563|27577|27557|26
1623829500000|2021-06-16 07:45:00|27583|27563|27580.6|27560.6|27583|27563|27578|27558|19
1623829800000|2021-06-16 07:50:00|27578.1|27558.1|27579.7|27559.7|27580.5|27560.5|27578.1|27558.1|10
1623830100000|2021-06-16 07:55:00|27579.5|27559.5|27578.1|27558.1|27579.5|27559.5|27577.5|27557.5|6
1623830400000|2021-06-16 08:00:00|27578|27558|27580.5|27560.5|27582.3|27562.3|27577.5|27557.5|10
1623830700000|2021-06-16 08:05:00|27579|27559|27577.5|27557.5|27579|27559|27577.4|27557.4|6
1623831000000|2021-06-16 08:10:00|27576.9|27556.9|27577.5|27557.5|27578.6|27558.6|27576.9|27556.9|8
1623831600000|2021-06-16 08:20:00|27576.9|27556.9|27577.3|27557.3|27577.3|27557.3|27576.7|27556.7|5
1623831900000|2021-06-16 08:25:00|27576.7|27556.7|27577.3|27557.3|27577.3|27557.3|27576.7|27556.7|2
1623832200000|2021-06-16 08:30:00|27576.7|27556.7|27577|27557|27577|27557|27576.6|27556.6|3
1623832500000|2021-06-16 08:35:00|27577.3|27557.3|27577.5|27557.5|27578.7|27558.7|27577.3|27557.3|4
1623832800000|2021-06-16 08:40:00|27578|27558|27582.3|27562.3|27582.5|27562.5|27578|27558|14
1623833100000|2021-06-16 08:45:00|27579.5|27559.5|27578.3|27558.3|27579.5|27559.5|27578.3|27558.3|6
1623833700000|2021-06-16 08:55:00|27577.4|27557.4|27578|27558|27578|27558|27577.3|27557.3|3
1623834000000|2021-06-16 09:00:00|27578.8|27558.8|27578.5|27558.5|27582|27562|27578|27558|6
1623834300000|2021-06-16 09:05:00|27578.4|27558.4|27582|27562|27582|27562|27578|27558|6
1623834600000|2021-06-16 09:10:00|27582.1|27562.1|27578|27558|27582.3|27562.3|27578|27558|23
1623835500000|2021-06-16 09:25:00|27578.3|27558.3|27580.1|27560.1|27580.9|27560.9|27578.3|27558.3|7
1623835800000|2021-06-16 09:30:00|27579.7|27559.7|27579.7|27559.7|27579.7|27559.7|27579.7|27559.7|1
1623836100000|2021-06-16 09:35:00|27583.1|27563.1|27581.7|27561.7|27583.1|27563.1|27581.6|27561.6|7
1623836400000|2021-06-16 09:40:00|27580.1|27560.1|27578|27558|27580.1|27560.1|27578|27558|7
1623836700000|2021-06-16 09:45:00|27577.5|27557.5|27578|27558|27578|27558|27577.5|27557.5|3
1623837000000|2021-06-16 09:50:00|27578.8|27558.8|27578|27558|27578.8|27558.8|27578|27558|2
1623837600000|2021-06-16 10:00:00|27577.4|27557.4|27578.8|27558.8|27579|27559|27575.3|27555.3|17
1623837900000|2021-06-16 10:05:00|27577.5|27557.5|27577.4|27557.4|27577.5|27557.5|27577.4|27557.4|2
1623838200000|2021-06-16 10:10:00|27578|27558|27577.4|27557.4|27578|27558|27577.4|27557.4|2
1623838800000|2021-06-16 10:20:00|27577.5|27557.5|27577.4|27557.4|27577.5|27557.5|27577.4|27557.4|2
1623839100000|2021-06-16 10:25:00|27578.8|27558.8|27581|27561|27581|27561|27578|27558|7
1623840000000|2021-06-16 10:40:00|27580|27560|27580|27560|27580|27560|27580|27560|1
1623840300000|2021-06-16 10:45:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|2
1623840600000|2021-06-16 10:50:00|27580.5|27560.5|27580.8|27560.8|27580.8|27560.8|27580.5|27560.5|2
1623840900000|2021-06-16 10:55:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580|27560|3
1623841200000|2021-06-16 11:00:00|27579|27559|27580|27560|27580|27560|27579|27559|2
1623841500000|2021-06-16 11:05:00|27581.3|27561.3|27592.5|27557.5|27592.5|27562|27581.3|27556|9
1623841800000|2021-06-16 11:10:00|27577|27557|27575|27555|27577|27557|27575|27555|2
1623842700000|2021-06-16 11:25:00|27574.3|27554.3|27577.5|27542.5|27578|27554.3|27570.5|27542.5|7
1623843000000|2021-06-16 11:30:00|27579.9|27544.9|27575|27555|27579.9|27555|27575|27544.9|2
1623843900000|2021-06-16 11:45:00|27575.3|27555.3|27576.5|27556.5|27577.3|27557.3|27575.3|27555.3|7
1623844200000|2021-06-16 11:50:00|27576|27556|27575|27555|27576|27556|27575|27555|4
1623844500000|2021-06-16 11:55:00|27575.3|27555.3|27577.4|27557.4|27578.8|27558.8|27575.3|27555.3|3
1623844800000|2021-06-16 12:00:00|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|1
1623845100000|2021-06-16 12:05:00|27582.5|27562.5|27575.3|27555.3|27583|27563|27575|27555|16
1623845700000|2021-06-16 12:15:00|27572.4|27552.4|27570|27550|27572.5|27552.5|27570|27550|10
1623846000000|2021-06-16 12:20:00|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|1
1623846300000|2021-06-16 12:25:00|27570|27550|27572.5|27552.5|27575.5|27555.5|27570|27550|6
1623846600000|2021-06-16 12:30:00|27566.8|27546.8|27572.5|27552.5|27572.5|27552.5|27566.8|27546.8|8
1623846900000|2021-06-16 12:35:00|27571.9|27551.9|27572.5|27552.5|27572.5|27552.5|27571.8|27551.8|3
1623847200000|2021-06-16 12:40:00|27571.9|27551.9|27570.8|27550.8|27572.5|27552.5|27570|27550|16
1623847800000|2021-06-16 12:50:00|27572.4|27552.4|27575|27555|27575|27555|27572.4|27552.4|4
1623848100000|2021-06-16 12:55:00|27574.8|27554.8|27575|27555|27578.7|27558.7|27574.8|27554.8|12
1623848400000|2021-06-16 13:00:00|27575.5|27555.5|27577.4|27557.4|27577.4|27557.4|27570|27550|15
1623848700000|2021-06-16 13:05:00|27577.3|27557.3|27572.5|27552.5|27577.8|27557.8|27572.5|27552.5|14
1623849000000|2021-06-16 13:10:00|27570.5|27550.5|27570.8|27550.8|27572.5|27552.5|27570|27550|7
1623849300000|2021-06-16 13:15:00|27574|27554|27570.8|27550.8|27575|27555|27570.8|27550.8|5
1623849600000|2021-06-16 13:20:00|27571|27551|27571.5|27551.5|27573|27553|27571|27551|8
1623849900000|2021-06-16 13:25:00|27571|27551|27570|27550|27571|27551|27570|27550|3
1623850200000|2021-06-16 13:30:00|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|1
1623850500000|2021-06-16 13:35:00|27570|27550|27570|27550|27570|27550|27570|27550|1
1623850800000|2021-06-16 13:40:00|27572.5|27552.5|27572.5|27552.5|27575.5|27555.5|27572.5|27552.5|6
1623851400000|2021-06-16 13:50:00|27574|27554|27575.3|27555.3|27575.5|27555.5|27574|27554|6
1623851700000|2021-06-16 13:55:00|27572.5|27552.5|27567.8|27547.8|27572.5|27552.5|27567.6|27547.6|8
1623852000000|2021-06-16 14:00:00|27568.2|27548.2|27567.5|27547.5|27568.3|27548.3|27567.5|27547.5|7
1623852300000|2021-06-16 14:05:00|27565.5|27545.5|27565|27545|27565.5|27545.5|27565|27545|2
1623852600000|2021-06-16 14:10:00|27565.5|27545.5|27566.2|27546.2|27566.2|27546.2|27565.3|27545.3|4
1623853500000|2021-06-16 14:25:00|27565.9|27545.9|27565.4|27545.4|27565.9|27545.9|27565.4|27545.4|2
1623853800000|2021-06-16 14:30:00|27565.9|27545.9|27562.4|27542.4|27565.9|27545.9|27560.4|27540.4|7
1623854100000|2021-06-16 14:35:00|27562.9|27542.9|27565.4|27545.4|27565.5|27545.5|27562.9|27542.9|6
1623854400000|2021-06-16 14:40:00|27567.3|27547.3|27567.9|27547.9|27568|27548|27567.3|27547.3|4
1623854700000|2021-06-16 14:45:00|27566.4|27546.4|27572.9|27537.9|27573|27546.4|27565.9|27537.9|4
1623855000000|2021-06-16 14:50:00|27571.9|27536.9|27572.9|27537.9|27572.9|27537.9|27571.9|27536.9|2
1623855300000|2021-06-16 14:55:00|27573.7|27538.7|27572.9|27537.9|27573.7|27538.7|27572.9|27537.9|2
1623855600000|2021-06-16 15:00:00|27569.9|27549.9|27570.5|27535.5|27574.3|27549.9|27567.8|27533.9|9
1623855900000|2021-06-16 15:05:00|27564.8|27544.8|27572.8|27537.8|27573|27545.3|27564.8|27535|10
1623856200000|2021-06-16 15:10:00|27572.5|27537.5|27571.9|27536.9|27572.5|27537.5|27571.9|27536.9|2
1623856800000|2021-06-16 15:20:00|27569.9|27534.9|27558.9|27538.9|27569.9|27538.9|27558.4|27533.1|7
1623857100000|2021-06-16 15:25:00|27559.4|27539.4|27559.9|27539.9|27560.5|27540.5|27559.4|27539.4|4
1623857400000|2021-06-16 15:30:00|27559.6|27539.6|27559.4|27539.4|27572.9|27545.5|27557.9|27537.4|11
1623857700000|2021-06-16 15:35:00|27563.9|27543.9|27569.1|27534.1|27572.9|27545.5|27563.9|27533.1|11
1623858000000|2021-06-16 15:40:00|27568|27533|27556.6|27536.6|27568|27539.4|27556.1|27533|6
1623858300000|2021-06-16 15:45:00|27557.1|27537.1|27554.9|27534.9|27557.1|27537.1|27554.9|27534.9|5
1623858600000|2021-06-16 15:50:00|27551.1|27531.1|27550.4|27530.4|27551.6|27531.6|27550|27530|6
1623858900000|2021-06-16 15:55:00|27550.5|27530.5|27559.9|27539.9|27562|27542|27550.1|27530.1|23
1623859200000|2021-06-16 16:00:00|27558|27538|27561.9|27526.9|27563|27538.4|27556.6|27526.9|13
1623859500000|2021-06-16 16:05:00|27558.4|27523.4|27558.6|27523.6|27558.6|27523.6|27558.1|27523.1|3
1623859800000|2021-06-16 16:10:00|27559.1|27524.1|27538.2|27503.2|27559.4|27528.6|27538.2|27503.2|17
1623860100000|2021-06-16 16:15:00|27538.4|27503.4|27545.6|27525.6|27546.7|27525.6|27537.2|27502.2|21
1623860400000|2021-06-16 16:20:00|27546.1|27526.1|27546.6|27526.6|27546.6|27526.6|27546|27526|4
1623860700000|2021-06-16 16:25:00|27547.3|27527.3|27547.1|27527.1|27551.6|27531.6|27545.6|27525.6|17
1623861000000|2021-06-16 16:30:00|27547.4|27527.4|27541.2|27506.2|27552.6|27530.5|27541.2|27506.2|8
1623861300000|2021-06-16 16:35:00|27544.2|27509.2|27552.9|27517.9|27553.6|27518.6|27544.2|27509.2|10
1623861600000|2021-06-16 16:40:00|27553.4|27518.4|27546.9|27526.9|27553.4|27526.9|27544|27518.4|4
1623862800000|2021-06-16 17:00:00|27544.6|27524.6|27542.2|27522.2|27547.5|27527.5|27541.2|27521.2|7
1623863100000|2021-06-16 17:05:00|27542.7|27522.7|27547.1|27512.1|27547.5|27522.7|27535|27512.1|14
1623863400000|2021-06-16 17:10:00|27549.4|27514.4|27544.1|27524.1|27550.6|27524.1|27543.6|27514.4|6
1623863700000|2021-06-16 17:15:00|27542.5|27522.5|27544.6|27524.6|27544.6|27524.6|27542.4|27522.4|6
1623864300000|2021-06-16 17:25:00|27546.1|27526.1|27547.4|27527.4|27548|27528|27546.1|27526.1|4
1623864600000|2021-06-16 17:30:00|27543.6|27523.6|27544.6|27524.6|27544.6|27524.6|27543.6|27523.6|3
1623865200000|2021-06-16 17:40:00|27543.4|27523.4|27544.1|27524.1|27544.6|27524.6|27543.4|27523.4|3
1623865500000|2021-06-16 17:45:00|27539.6|27519.6|27544.1|27524.1|27544.1|27524.1|27539.4|27519.4|5
1623865800000|2021-06-16 17:50:00|27545.1|27525.1|27545.1|27525.1|27545.6|27525.6|27545.1|27525.1|3
1623866100000|2021-06-16 17:55:00|27545.5|27525.5|27550.7|27512|27553.5|27525.5|27545.5|27512|14
1623866400000|2021-06-16 18:00:00|27555|27515|27603|27567|27616.5|27574.5|27555|27514|45
1623866700000|2021-06-16 18:05:00|27602|27569|27600.5|27565.5|27615|27580|27599|27565.5|39
1623867000000|2021-06-16 18:10:00|27603.6|27568.6|27610.5|27575.5|27610.5|27575.5|27601|27566|15
1623867300000|2021-06-16 18:15:00|27613|27578|27628.5|27601.5|27635.8|27606.5|27610|27575|27
1623867600000|2021-06-16 18:20:00|27630.9|27603.9|27625|27590|27645|27610|27621.8|27588.3|40
1623867900000|2021-06-16 18:25:00|27625.3|27590.3|27630|27595|27632.5|27597.5|27615|27580|29
1623868200000|2021-06-16 18:30:00|27631|27596|27634.8|27599.8|27635|27600|27630|27595|9
1623868500000|2021-06-16 18:35:00|27635.8|27600.8|27654.8|27619.8|27660.5|27633|27631.5|27600.3|21
1623868800000|2021-06-16 18:40:00|27654.7|27619.7|27687.9|27652.9|27687.9|27652.9|27654.7|27619.7|59
1623869100000|2021-06-16 18:45:00|27686.4|27651.4|27673.2|27638.2|27699.9|27664.9|27669.9|27634.9|30
1623869400000|2021-06-16 18:50:00|27672.2|27637.2|27658.3|27623.3|27672.3|27637.3|27640.5|27607.7|32
1623869700000|2021-06-16 18:55:00|27663.7|27628.7|27665.4|27630.4|27676.2|27641.2|27658.6|27623.6|15
1623870000000|2021-06-16 19:00:00|27666|27631|27665.8|27630.8|27668|27633|27660.5|27625.5|10
1623870300000|2021-06-16 19:05:00|27663.8|27628.8|27650|27620.5|27665.5|27630.5|27646.8|27611.8|17
1623870600000|2021-06-16 19:10:00|27652|27618|27661.8|27626.8|27661.8|27626.8|27646|27616.5|13
1623870900000|2021-06-16 19:15:00|27660.8|27625.8|27655|27620|27660.8|27625.8|27655|27620|5
1623871200000|2021-06-16 19:20:00|27648|27613|27655|27620|27655|27620|27643.3|27608.3|10
1623871500000|2021-06-16 19:25:00|27656.8|27621.8|27658|27623|27658|27623|27656.8|27621.8|4
1623871800000|2021-06-16 19:30:00|27661.3|27626.3|27666.8|27631.8|27666.8|27631.8|27661.3|27626.3|7
1623872100000|2021-06-16 19:35:00|27667.3|27632.3|27664.3|27644.3|27667.3|27644.3|27663.3|27632.3|7
1623872400000|2021-06-16 19:40:00|27664|27644|27669.5|27649.5|27669.5|27649.5|27664|27644|6
1623872700000|2021-06-16 19:45:00|27677.5|27642.5|27677|27642|27682.5|27647.5|27677|27642|4
1623873000000|2021-06-16 19:50:00|27679.8|27644.8|27677|27657|27689.2|27669.2|27672.5|27644.8|17
1623873300000|2021-06-16 19:55:00|27667|27647|27690|27655|27691.5|27667.5|27667|27647|33
1623893400000|2021-06-17 01:30:00|27659.4|27639.4|27661.5|27641.5|27661.5|27641.5|27658.5|27638.5|22
1623893700000|2021-06-17 01:35:00|27661.9|27641.9|27663.2|27643.2|27667.9|27647.9|27659.5|27639.5|41
1623894000000|2021-06-17 01:40:00|27663.4|27643.4|27667.2|27647.2|27669.2|27649.2|27662.7|27642.7|24
1623894300000|2021-06-17 01:45:00|27667|27647|27662.5|27642.5|27667|27647|27661.6|27641.6|19
1623894600000|2021-06-17 01:50:00|27661.6|27641.6|27663.5|27643.5|27663.9|27643.9|27656.1|27636.1|32
1623894900000|2021-06-17 01:55:00|27663.2|27643.2|27663.5|27643.5|27668.5|27648.5|27663.2|27643.2|19
1623895200000|2021-06-17 02:00:00|27664|27644|27669|27649|27669.5|27649.5|27664|27644|24
1623895500000|2021-06-17 02:05:00|27668.5|27648.5|27668|27648|27671|27651|27668|27648|10
1623895800000|2021-06-17 02:10:00|27668.5|27648.5|27661|27641|27669.5|27649.5|27660|27640|29
1623896100000|2021-06-17 02:15:00|27661.5|27641.5|27656.5|27636.5|27664.1|27644.1|27656.5|27636.5|21
1623896400000|2021-06-17 02:20:00|27657|27637|27664.5|27644.5|27665.5|27645.5|27657|27637|9
1623896700000|2021-06-17 02:25:00|27663.5|27643.5|27662.5|27642.5|27663.5|27643.5|27659.5|27639.5|11
1623897000000|2021-06-17 02:30:00|27663|27643|27673.9|27653.9|27675.9|27655.9|27662.5|27642.5|25
1623897300000|2021-06-17 02:35:00|27674|27654|27673.5|27653.5|27674|27654|27668.9|27648.9|9
1623897600000|2021-06-17 02:40:00|27673.9|27653.9|27675|27655|27681|27661|27673.9|27653.9|37
1623897900000|2021-06-17 02:45:00|27675.5|27655.5|27672.4|27652.4|27675.5|27655.5|27671.6|27651.6|18
1623898200000|2021-06-17 02:50:00|27670.3|27650.3|27664|27644|27670.4|27650.4|27661.4|27641.4|30
1623898500000|2021-06-17 02:55:00|27663.8|27643.8|27668|27648|27668|27648|27661.5|27641.5|9
1623898800000|2021-06-17 03:00:00|27671|27651|27669.5|27649.5|27672.5|27652.5|27667.5|27647.5|24
1623899100000|2021-06-17 03:05:00|27669.6|27649.6|27672.7|27652.7|27672.7|27652.7|27669.5|27649.5|12
1623899400000|2021-06-17 03:10:00|27673|27653|27670.6|27650.6|27673|27653|27670|27650|8
1623899700000|2021-06-17 03:15:00|27671.1|27651.1|27673.2|27653.2|27674.4|27654.4|27670.6|27650.6|17
1623900000000|2021-06-17 03:20:00|27673.5|27653.5|27674|27654|27674|27654|27673.5|27653.5|2
1623900300000|2021-06-17 03:25:00|27673.9|27653.9|27677.4|27657.4|27677.4|27657.4|27672.6|27652.6|13
1623900600000|2021-06-17 03:30:00|27677.5|27657.5|27688.9|27668.9|27688.9|27668.9|27677.5|27657.5|33
1623900900000|2021-06-17 03:35:00|27689|27669|27684|27664|27689|27669|27684|27664|27
1623901200000|2021-06-17 03:40:00|27683.5|27663.5|27676.9|27656.9|27683.5|27663.5|27676.9|27656.9|10
1623901500000|2021-06-17 03:45:00|27677|27657|27671.5|27651.5|27677|27657|27671.5|27651.5|8
1623901800000|2021-06-17 03:50:00|27671.9|27651.9|27669.1|27649.1|27671.9|27651.9|27666.9|27646.9|19
1623902100000|2021-06-17 03:55:00|27671.5|27651.5|27668.5|27648.5|27671.5|27651.5|27668|27648|22
1623902400000|2021-06-17 04:00:00|27669.1|27649.1|27672.5|27652.5|27676.2|27656.2|27668.5|27648.5|43
1623902700000|2021-06-17 04:05:00|27669.8|27649.8|27670.1|27650.1|27670.6|27650.6|27669.8|27649.8|3
1623903000000|2021-06-17 04:10:00|27669.6|27649.6|27666.5|27646.5|27669.6|27649.6|27666.5|27646.5|6
1623903300000|2021-06-17 04:15:00|27667|27647|27667|27647|27667|27647|27667|27647|1
1623903600000|2021-06-17 04:20:00|27667.2|27647.2|27675.3|27655.3|27675.6|27655.6|27667.2|27647.2|13
1623903900000|2021-06-17 04:25:00|27675.6|27655.6|27675.6|27655.6|27675.6|27655.6|27673.5|27653.5|11
1623904500000|2021-06-17 04:35:00|27673.1|27653.1|27685.1|27665.1|27685.5|27665.5|27673.1|27653.1|15
1623904800000|2021-06-17 04:40:00|27684.5|27664.5|27684.1|27664.1|27685.1|27665.1|27684.1|27664.1|6
1623905100000|2021-06-17 04:45:00|27683.5|27663.5|27681|27661|27683.5|27663.5|27681|27661|8
1623905400000|2021-06-17 04:50:00|27681.9|27661.9|27680.9|27660.9|27681.9|27661.9|27680.9|27660.9|6
1623905700000|2021-06-17 04:55:00|27681.2|27661.2|27684.5|27664.5|27685.4|27665.4|27681.2|27661.2|10
1623906000000|2021-06-17 05:00:00|27685.1|27665.1|27687|27667|27687.9|27667.9|27681.5|27661.5|19
1623906300000|2021-06-17 05:05:00|27687.5|27667.5|27688|27668|27688.2|27668.2|27687.4|27667.4|7
1623906600000|2021-06-17 05:10:00|27687.7|27667.7|27690.1|27670.1|27690.5|27670.5|27687.7|27667.7|6
1623906900000|2021-06-17 05:15:00|27690.6|27670.6|27692.5|27672.5|27693.1|27673.1|27690.1|27670.1|13
1623907200000|2021-06-17 05:20:00|27693|27673|27688|27668|27693|27673|27688|27668|5
1623907500000|2021-06-17 05:25:00|27689|27669|27688|27668|27689|27669|27688|27668|4
1623907800000|2021-06-17 05:30:00|27688.5|27668.5|27692.5|27672.5|27693|27673|27688.5|27668.5|10
1623908100000|2021-06-17 05:35:00|27690.7|27670.7|27693.5|27673.5|27694.6|27674.6|27690.7|27670.7|13
1623908400000|2021-06-17 05:40:00|27693|27673|27688|27668|27693|27673|27687.5|27667.5|10
1623908700000|2021-06-17 05:45:00|27688.1|27668.1|27687.5|27667.5|27688.1|27668.1|27686.8|27666.8|10
1623909000000|2021-06-17 05:50:00|27687|27667|27682.5|27662.5|27687|27667|27680|27660|12
1623909300000|2021-06-17 05:55:00|27682|27662|27682.4|27662.4|27685|27665|27682|27662|8
1623909600000|2021-06-17 06:00:00|27682.6|27662.6|27687.9|27667.9|27690|27670|27682.6|27662.6|13
1623909900000|2021-06-17 06:05:00|27688.4|27668.4|27696.9|27676.9|27702.8|27682.8|27687.9|27667.9|44
1623910200000|2021-06-17 06:10:00|27698|27678|27699.4|27679.4|27700.4|27680.4|27694.4|27674.4|48
1623910500000|2021-06-17 06:15:00|27699.1|27679.1|27699.7|27679.7|27701.5|27681.5|27695|27675|43
1623910800000|2021-06-17 06:20:00|27699.5|27679.5|27698|27678|27703.4|27683.4|27696.1|27676.1|33
1623911100000|2021-06-17 06:25:00|27697.5|27677.5|27688.4|27668.4|27697.5|27677.5|27687.5|27667.5|39
1623911400000|2021-06-17 06:30:00|27688.9|27668.9|27685.5|27665.5|27690.5|27670.5|27682.7|27662.7|24
1623911700000|2021-06-17 06:35:00|27685.8|27665.8|27690.4|27670.4|27691.1|27671.1|27685.7|27665.7|17
1623912000000|2021-06-17 06:40:00|27691|27671|27693.9|27673.9|27695|27675|27691|27671|21
1623912300000|2021-06-17 06:45:00|27694.4|27674.4|27696.1|27676.1|27701.5|27681.5|27694|27674|31
1623912600000|2021-06-17 06:50:00|27696.5|27676.5|27698.9|27678.9|27698.9|27678.9|27696.5|27676.5|6
1623912900000|2021-06-17 06:55:00|27698.5|27678.5|27699|27679|27699.9|27679.9|27698|27678|14
1623913200000|2021-06-17 07:00:00|27699.9|27679.9|27697.9|27677.9|27703|27683|27697.9|27677.9|28
1623913500000|2021-06-17 07:05:00|27697.5|27677.5|27698.2|27678.2|27707.9|27687.9|27697.5|27677.5|18
1623913800000|2021-06-17 07:10:00|27699|27679|27705.5|27685.5|27705.5|27685.5|27698.2|27678.2|17
1623914100000|2021-06-17 07:15:00|27705.7|27685.7|27703.9|27683.9|27706.5|27686.5|27703.4|27683.4|10
1623914400000|2021-06-17 07:20:00|27706|27686|27705.1|27685.1|27706|27686|27705.1|27685.1|5
1623914700000|2021-06-17 07:25:00|27705.6|27685.6|27705.7|27685.7|27706.3|27686.3|27703.4|27683.4|18
1623915000000|2021-06-17 07:30:00|27706.2|27686.2|27727.5|27707.5|27730.5|27710.5|27703.1|27683.1|66
1623915300000|2021-06-17 07:35:00|27727.8|27707.8|27728|27708|27728.1|27708.1|27722.7|27702.7|30
1623915600000|2021-06-17 07:40:00|27731.4|27711.4|27732.5|27712.5|27735.5|27715.5|27730.6|27710.6|7
1623915900000|2021-06-17 07:45:00|27733|27713|27728|27708|27733|27713|27726.8|27706.8|18
1623916200000|2021-06-17 07:50:00|27727.1|27707.1|27724.4|27704.4|27732.4|27712.4|27723|27703|114
1623916500000|2021-06-17 07:55:00|27723.9|27703.9|27712.3|27692.3|27730.3|27710.3|27712.3|27692.3|81
1623916800000|2021-06-17 08:00:00|27713|27693|27712.4|27692.4|27717.1|27697.1|27711.8|27691.8|52
1623917100000|2021-06-17 08:05:00|27711.4|27691.4|27715.6|27695.6|27715.6|27695.6|27706.7|27686.7|64
1623917400000|2021-06-17 08:10:00|27714.4|27694.4|27715.6|27695.6|27715.6|27695.6|27714.4|27694.4|2
1623917700000|2021-06-17 08:15:00|27715.9|27695.9|27715.6|27695.6|27718.3|27698.3|27715.6|27695.6|15
1623918000000|2021-06-17 08:20:00|27717.4|27697.4|27716.2|27696.2|27720|27700|27716.1|27696.1|20
1623918300000|2021-06-17 08:25:00|27716.4|27696.4|27716.3|27696.3|27717.4|27697.4|27714.8|27694.8|24
1623918600000|2021-06-17 08:30:00|27714.5|27694.5|27731|27711|27733|27713|27714.5|27694.5|85
1623918900000|2021-06-17 08:35:00|27728.4|27708.4|27727.8|27707.8|27729.4|27709.4|27727.8|27707.8|9
1623919200000|2021-06-17 08:40:00|27730|27710|27727.4|27707.4|27730|27710|27727.4|27707.4|6
1623919500000|2021-06-17 08:45:00|27731.8|27711.8|27730|27710|27732.4|27712.4|27730|27710|12
1623919800000|2021-06-17 08:50:00|27727.3|27707.3|27737.4|27717.4|27738.3|27718.3|27725|27695.5|23
1623920100000|2021-06-17 08:55:00|27737.8|27717.8|27737.4|27717.4|27737.8|27717.8|27737.4|27717.4|2
1623920400000|2021-06-17 09:00:00|27737|27717|27734|27714|27737|27717|27729.3|27709.3|18
1623920700000|2021-06-17 09:05:00|27734.8|27714.8|27727.3|27707.3|27734.8|27714.8|27727|27707|16
1623921000000|2021-06-17 09:10:00|27727.4|27707.4|27725.3|27705.3|27727.7|27707.7|27717.6|27697.6|14
1623921300000|2021-06-17 09:15:00|27729.3|27709.3|27730.3|27710.3|27730.3|27710.3|27729.3|27709.3|4
1623921900000|2021-06-17 09:25:00|27734.8|27714.8|27740.3|27720.3|27740.3|27720.3|27734.5|27714.5|35
1623922200000|2021-06-17 09:30:00|27739.8|27719.8|27740.8|27720.8|27744.6|27724.6|27737.7|27717.7|31
1623922500000|2021-06-17 09:35:00|27740.3|27720.3|27737.8|27717.8|27740.3|27720.3|27737.8|27717.8|6
1623922800000|2021-06-17 09:40:00|27736.3|27716.3|27735.3|27715.3|27745.5|27716.3|27732.5|27705.5|13
1623923100000|2021-06-17 09:45:00|27734.8|27714.8|27728.7|27708.7|27734.8|27714.8|27725.8|27705.8|15
1623923400000|2021-06-17 09:50:00|27737.8|27702.8|27740.2|27705.2|27742.8|27707.8|27737.6|27702.6|8
1623923700000|2021-06-17 09:55:00|27740.8|27705.8|27734.3|27714.3|27741.8|27716.4|27734.3|27705.8|8
1623924000000|2021-06-17 10:00:00|27732.3|27712.3|27730.3|27710.3|27732.3|27712.3|27730.3|27710.3|4
1623924300000|2021-06-17 10:05:00|27730.8|27710.8|27732.5|27712.5|27732.6|27712.6|27727.7|27707.7|17
1623924600000|2021-06-17 10:10:00|27732.6|27712.6|27733.3|27713.3|27733.5|27713.5|27729.3|27709.3|23
1623924900000|2021-06-17 10:15:00|27733.7|27713.7|27743.6|27723.6|27743.6|27723.6|27733.7|27713.7|18
1623925200000|2021-06-17 10:20:00|27743.9|27723.9|27751.1|27731.1|27758.5|27738.5|27741.4|27721.4|31
1623925500000|2021-06-17 10:25:00|27750.9|27730.9|27751.9|27731.9|27752.7|27732.7|27750.9|27730.9|12
1623925800000|2021-06-17 10:30:00|27751.1|27731.1|27751.6|27731.6|27751.6|27731.6|27751.1|27731.1|3
1623926100000|2021-06-17 10:35:00|27751.9|27731.9|27751.5|27731.5|27752.8|27732.8|27751.5|27731.5|6
1623926400000|2021-06-17 10:40:00|27757|27737|27755|27735|27757.3|27737.3|27754.5|27734.5|12
1623926700000|2021-06-17 10:45:00|27754.5|27734.5|27755.8|27735.8|27755.8|27735.8|27754.5|27734.5|5
1623927000000|2021-06-17 10:50:00|27756|27736|27755.8|27735.8|27756|27736|27755.8|27735.8|2
1623927300000|2021-06-17 10:55:00|27755.5|27735.5|27757.1|27737.1|27757.1|27737.1|27755.5|27735.5|8
1623927600000|2021-06-17 11:00:00|27756.1|27736.1|27756|27736|27757.1|27737.1|27755.5|27735.5|6
1623927900000|2021-06-17 11:05:00|27755.5|27735.5|27755.3|27735.3|27755.5|27735.5|27755.3|27735.3|2
1623928200000|2021-06-17 11:10:00|27755.5|27735.5|27747.1|27727.1|27756|27736|27747.1|27727.1|9
1623928500000|2021-06-17 11:15:00|27747.7|27727.7|27749.7|27729.7|27752.2|27732.2|27747.7|27727.7|11
1623928800000|2021-06-17 11:20:00|27750.7|27730.7|27754.7|27734.7|27754.7|27734.7|27747.1|27727.1|16
1623929100000|2021-06-17 11:25:00|27753.5|27733.5|27747.3|27727.3|27755|27735|27747.3|27727.3|17
1623929400000|2021-06-17 11:30:00|27749.5|27729.5|27754.7|27734.7|27754.7|27734.7|27749.5|27729.5|10
1623929700000|2021-06-17 11:35:00|27757|27737|27754|27734|27757|27737|27752.1|27732.1|9
1623930000000|2021-06-17 11:40:00|27754.2|27734.2|27754.7|27734.7|27754.7|27734.7|27754.2|27734.2|2
1623930600000|2021-06-17 11:50:00|27756.7|27736.7|27754.7|27734.7|27756.7|27736.7|27754.7|27734.7|2
1623930900000|2021-06-17 11:55:00|27755|27735|27755|27735|27755|27735|27755|27735|1
1623931500000|2021-06-17 12:05:00|27750|27730|27741.3|27706.3|27750|27730|27741.3|27706.3|24
1623931800000|2021-06-17 12:10:00|27739.3|27704.3|27735.5|27715.5|27741.3|27715.5|27728.8|27704.3|9
1623932100000|2021-06-17 12:15:00|27735.2|27715.2|27742.2|27707.2|27742.2|27715.2|27735.2|27706.7|4
1623932400000|2021-06-17 12:20:00|27743.5|27708.5|27746.8|27711.8|27746.8|27711.8|27743.5|27708.5|4
1623932700000|2021-06-17 12:25:00|27749.3|27714.3|27748|27713|27749.3|27714.3|27746.5|27711.5|6
1623933000000|2021-06-17 12:30:00|27746.5|27711.5|27745.5|27710.5|27746.5|27711.5|27745.5|27710.5|2
1623933300000|2021-06-17 12:35:00|27746.5|27711.5|27744.9|27709.9|27746.5|27720|27739.2|27704.2|16
1623933600000|2021-06-17 12:40:00|27740|27720|27740|27720|27742.4|27722.4|27740|27720|7
1623933900000|2021-06-17 12:45:00|27739.8|27719.8|27739.8|27719.8|27739.8|27719.8|27739.8|27719.8|1
1623934200000|2021-06-17 12:50:00|27740|27720|27740|27720|27742|27722|27740|27720|5
1623934500000|2021-06-17 12:55:00|27735|27715|27735|27715|27735.1|27715.1|27735|27715|9
1623934800000|2021-06-17 13:00:00|27735.1|27715.1|27740|27720|27740|27720|27732.3|27712.3|8
1623935100000|2021-06-17 13:05:00|27739|27719|27740|27720|27740|27720|27739|27719|4
1623935400000|2021-06-17 13:10:00|27747|27712|27740.5|27720.5|27747.9|27721|27736.5|27712|20
1623935700000|2021-06-17 13:15:00|27748|27713|27748|27713|27748.5|27713.5|27748|27713|3
1623936000000|2021-06-17 13:20:00|27748.5|27713.5|27736|27701|27748.5|27720.4|27720|27699.8|44
1623936300000|2021-06-17 13:25:00|27727|27707|27730.4|27695.4|27731|27707|27724|27695.4|7
1623936600000|2021-06-17 13:30:00|27729.2|27694.2|27728|27693|27729.2|27694.2|27725.9|27690.9|6
1623936900000|2021-06-17 13:35:00|27727.5|27692.5|27710|27675|27730|27695|27697.8|27672.5|13
1623937200000|2021-06-17 13:40:00|27710.5|27675.5|27711|27676|27711|27676|27710|27675|4
1623937500000|2021-06-17 13:45:00|27711.5|27676.5|27714.1|27694.1|27720|27697|27703.5|27676.5|22
1623937800000|2021-06-17 13:50:00|27704.5|27684.5|27717.5|27697.5|27717.5|27697.5|27702.8|27676.9|34
1623938100000|2021-06-17 13:55:00|27715|27695|27715|27695|27717.5|27697.5|27715|27695|3
1623938400000|2021-06-17 14:00:00|27718.8|27698.8|27728.9|27708.9|27728.9|27708.9|27710.2|27689.4|23
1623938700000|2021-06-17 14:05:00|27728.7|27708.7|27725.2|27705.2|27733.7|27713.7|27723.7|27703.7|25
1623939000000|2021-06-17 14:10:00|27723.7|27703.7|27731.2|27711.2|27753.2|27718.2|27723.7|27703|41
1623939600000|2021-06-17 14:20:00|27728.7|27708.7|27726.2|27706.2|27728.7|27708.7|27726.2|27706.2|5
1623939900000|2021-06-17 14:25:00|27739.5|27719.5|27733.7|27698.7|27752.7|27719.5|27732.7|27698.7|23
1623940200000|2021-06-17 14:30:00|27731.2|27711.2|27732.4|27712.4|27733.7|27713.7|27730.4|27710.4|10
1623940500000|2021-06-17 14:35:00|27732.9|27712.9|27735.4|27715.4|27735.4|27715.4|27727.9|27707.9|7
1623940800000|2021-06-17 14:40:00|27738.2|27718.2|27738.4|27703.4|27739.9|27718.2|27732.4|27703.4|11
1623941100000|2021-06-17 14:45:00|27738.1|27703.1|27732.9|27712.9|27738.1|27712.9|27731.9|27702.1|7
1623941400000|2021-06-17 14:50:00|27732.6|27712.6|27720.9|27700.9|27732.6|27712.6|27720.4|27694.6|37
1623941700000|2021-06-17 14:55:00|27721.4|27701.4|27715.4|27695.4|27721.4|27701.4|27715.4|27681.6|22
1623942000000|2021-06-17 15:00:00|27715.5|27695.5|27719.6|27699.6|27722.9|27702.9|27715.4|27695.4|29
1623942300000|2021-06-17 15:05:00|27725.1|27705.1|27739.5|27719.5|27744.1|27724.1|27723.4|27703.4|51
1623942600000|2021-06-17 15:10:00|27740.1|27720.1|27742.9|27722.9|27745.4|27725.4|27728.9|27706.6|26
1623942900000|2021-06-17 15:15:00|27735.4|27715.4|27742.9|27722.9|27742.9|27722.9|27735.4|27715.4|19
1623943200000|2021-06-17 15:20:00|27743.1|27723.1|27746.9|27726.9|27746.9|27726.9|27743.1|27723.1|12
1623943500000|2021-06-17 15:25:00|27745.9|27725.9|27737.6|27717.6|27746.1|27726.1|27737.6|27717.6|12
1623943800000|2021-06-17 15:30:00|27737.1|27717.1|27740.1|27705.1|27743.6|27717.1|27736.1|27704.4|10
1623944100000|2021-06-17 15:35:00|27739.9|27704.9|27733.9|27713.9|27739.9|27716.6|27729.8|27704.9|16
1623944400000|2021-06-17 15:40:00|27733.6|27713.6|27733.6|27713.6|27733.9|27713.9|27726.4|27706.4|14
1623945000000|2021-06-17 15:50:00|27736.1|27716.1|27733.6|27713.6|27736.1|27716.1|27733.6|27713.6|7
1623945300000|2021-06-17 15:55:00|27733.9|27713.9|27733.4|27713.4|27736.1|27716.1|27731.4|27711.4|9
1623945600000|2021-06-17 16:00:00|27732.1|27712.1|27735|27715|27737.1|27717.1|27732.1|27712.1|8
1623945900000|2021-06-17 16:05:00|27737.5|27717.5|27732.5|27712.5|27737.5|27717.5|27731.2|27711.2|4
1623946200000|2021-06-17 16:10:00|27731.2|27711.2|27732.5|27712.5|27732.5|27712.5|27731.2|27711.2|2
1623946500000|2021-06-17 16:15:00|27733.8|27713.8|27737.5|27717.5|27737.5|27717.5|27732.6|27712.6|15
1623946800000|2021-06-17 16:20:00|27737.1|27717.1|27746.8|27726.8|27746.8|27726.8|27733.8|27713.8|15
1623947100000|2021-06-17 16:25:00|27747.5|27727.5|27753.1|27733.1|27754.1|27734.1|27747.5|27727.5|9
1623947400000|2021-06-17 16:30:00|27754.1|27734.1|27755|27735|27762.6|27742.6|27752.4|27732.4|29
1623947700000|2021-06-17 16:35:00|27746.5|27726.5|27750|27730|27755|27730|27743.5|27718|8
1623948000000|2021-06-17 16:40:00|27752.5|27732.5|27762.5|27727.5|27763|27734.3|27752.5|27727.5|5
1623948300000|2021-06-17 16:45:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1623948600000|2021-06-17 16:50:00|27763.5|27728.5|27763.5|27728.5|27763.5|27728.5|27763.5|27728.5|1
1623948900000|2021-06-17 16:55:00|27760|27740|27765|27745|27774.5|27749|27760|27737.5|17
1623949200000|2021-06-17 17:00:00|27757.5|27722.5|27752.5|27732.5|27765.7|27735|27750|27715|31
1623949500000|2021-06-17 17:05:00|27750.4|27730.4|27742|27722|27755|27734.4|27742|27718.5|24
1623949800000|2021-06-17 17:10:00|27742.5|27722.5|27740|27720|27742.5|27722.5|27740|27720|2
1623950100000|2021-06-17 17:15:00|27739.5|27719.5|27726.5|27691.5|27739.5|27719.5|27722.5|27687.5|12
1623950400000|2021-06-17 17:20:00|27727.5|27692.5|27740|27720|27741.5|27720|27727.5|27692.5|7
1623950700000|2021-06-17 17:25:00|27736.5|27716.5|27730|27710|27736.5|27716.5|27730|27710|6
1623951000000|2021-06-17 17:30:00|27732.5|27697.5|27730|27695|27733|27698|27730|27695|8
1623951300000|2021-06-17 17:35:00|27730.5|27695.5|27730|27695|27730.5|27695.5|27730|27695|2
1623951600000|2021-06-17 17:40:00|27732.7|27697.7|27727.9|27692.9|27732.7|27697.7|27727.9|27692.9|2
1623951900000|2021-06-17 17:45:00|27730.9|27695.9|27733.1|27698.1|27733.6|27698.6|27730.9|27695.9|8
1623952500000|2021-06-17 17:55:00|27736.1|27701.1|27737.4|27702.4|27737.4|27702.4|27736.1|27701.1|4
1623952800000|2021-06-17 18:00:00|27737.9|27702.9|27729.6|27694.6|27737.9|27702.9|27718.1|27694.1|11
1623953100000|2021-06-17 18:05:00|27733.6|27698.6|27732.1|27697.1|27734.1|27699.1|27732.1|27697.1|6
1623953700000|2021-06-17 18:15:00|27727.1|27692.1|27727.9|27692.9|27727.9|27692.9|27726.6|27691.6|4
1623954300000|2021-06-17 18:25:00|27733.6|27698.6|27732.6|27697.6|27733.6|27698.6|27732.6|27697.6|5
1623955200000|2021-06-17 18:40:00|27733.1|27698.1|27734.1|27699.1|27734.1|27699.1|27732.6|27697.6|4
1623955500000|2021-06-17 18:45:00|27735.6|27700.6|27728.6|27708.6|27738.4|27712.9|27724.4|27694.6|22
1623955800000|2021-06-17 18:50:00|27731.9|27711.9|27735.6|27700.6|27738.9|27711.9|27731.9|27699.6|6
1623956100000|2021-06-17 18:55:00|27728.6|27708.6|27728.1|27708.1|27728.6|27708.6|27728.1|27708.1|2
1623956400000|2021-06-17 19:00:00|27728|27708|27740.5|27705.5|27750.5|27715.8|27728|27705|17
1623956700000|2021-06-17 19:05:00|27741|27706|27741|27706|27741|27706|27741|27706|1
1623958200000|2021-06-17 19:30:00|27738|27703|27726|27706|27738|27709|27724.9|27703|17
1623958500000|2021-06-17 19:35:00|27731.8|27711.8|27739|27704|27740|27713.5|27731.8|27704|7
1623958800000|2021-06-17 19:40:00|27739.8|27704.8|27741|27706|27741|27706|27739.8|27704.8|4
1623979800000|2021-06-18 01:30:00|27733.2|27713.2|27722.5|27702.5|27733.9|27713.9|27722.5|27702.5|24
1623980100000|2021-06-18 01:35:00|27723.5|27703.5|27726.5|27706.5|27726.5|27706.5|27722.2|27702.2|18
1623980400000|2021-06-18 01:40:00|27725.5|27705.5|27724|27704|27726.1|27706.1|27721.9|27701.9|28
1623980700000|2021-06-18 01:45:00|27724.1|27704.1|27743.5|27723.5|27743.5|27723.5|27724|27704|31
1623981000000|2021-06-18 01:50:00|27744.5|27724.5|27745|27725|27751.2|27731.2|27742|27722|41
1623981300000|2021-06-18 01:55:00|27744.5|27724.5|27741.5|27721.5|27744.5|27724.5|27735|27715|34
1623981600000|2021-06-18 02:00:00|27740.8|27720.8|27737.5|27717.5|27740.8|27720.8|27728.3|27708.3|30
1623981900000|2021-06-18 02:05:00|27740|27720|27733|27713|27742.9|27722.9|27733|27713|31
1623982200000|2021-06-18 02:10:00|27732.9|27712.9|27732|27712|27732.9|27712.9|27730.5|27710.5|5
1623982500000|2021-06-18 02:15:00|27735.5|27715.5|27736|27716|27736|27716|27734|27714|14
1623982800000|2021-06-18 02:20:00|27736.7|27716.7|27735.7|27715.7|27736.7|27716.7|27735.2|27715.2|3
1623983100000|2021-06-18 02:25:00|27732.2|27712.2|27737|27717|27737|27717|27732.2|27712.2|7
1623983400000|2021-06-18 02:30:00|27737.2|27717.2|27736.7|27716.7|27737.2|27717.2|27735.7|27715.7|7
1623983700000|2021-06-18 02:35:00|27737.2|27717.2|27744.1|27724.1|27746.5|27726.5|27737.2|27717.2|25
1623984000000|2021-06-18 02:40:00|27744.6|27724.6|27742.5|27722.5|27744.6|27724.6|27741.6|27721.6|14
1623984300000|2021-06-18 02:45:00|27742.4|27722.4|27738|27718|27742.5|27722.5|27738|27718|21
1623984600000|2021-06-18 02:50:00|27738.7|27718.7|27745.4|27725.4|27745.4|27725.4|27738|27718|9
1623984900000|2021-06-18 02:55:00|27744.9|27724.9|27750.5|27730.5|27753.9|27733.9|27744.9|27724.9|25
1623985200000|2021-06-18 03:00:00|27750|27730|27750.5|27730.5|27753|27733|27748|27728|19
1623985500000|2021-06-18 03:05:00|27750.6|27730.6|27757.7|27737.7|27761.1|27741.1|27750.6|27730.6|21
1623985800000|2021-06-18 03:10:00|27760|27740|27757.4|27737.4|27760.6|27740.6|27750.5|27730.5|27
1623986100000|2021-06-18 03:15:00|27755.7|27735.7|27747|27727|27757.5|27737.5|27747|27727|24
1623986400000|2021-06-18 03:20:00|27747.5|27727.5|27738.2|27718.2|27751|27731|27734.4|27714.4|49
1623986700000|2021-06-18 03:25:00|27738|27718|27738|27718|27738|27718|27738|27718|1
1623987000000|2021-06-18 03:30:00|27738.5|27718.5|27732.9|27712.9|27742.5|27722.5|27732.4|27712.4|25
1623987300000|2021-06-18 03:35:00|27732.5|27712.5|27730.5|27710.5|27732.9|27712.9|27728|27708|19
1623987600000|2021-06-18 03:40:00|27730.8|27710.8|27731.5|27711.5|27733.1|27713.1|27727.5|27707.5|19
1623987900000|2021-06-18 03:45:00|27732|27712|27731.1|27711.1|27732.6|27712.6|27730.1|27710.1|23
1623988200000|2021-06-18 03:50:00|27731.5|27711.5|27727.7|27707.7|27737.9|27717.9|27727.7|27707.7|22
1623988500000|2021-06-18 03:55:00|27728|27708|27730.5|27710.5|27733|27713|27728|27708|24
1623988800000|2021-06-18 04:00:00|27731|27711|27732.9|27712.9|27732.9|27712.9|27730.5|27710.5|5
1623989100000|2021-06-18 04:05:00|27733.4|27713.4|27734.2|27714.2|27734.2|27714.2|27730.8|27710.8|13
1623989400000|2021-06-18 04:10:00|27733.9|27713.9|27734.4|27714.4|27734.5|27714.5|27733.9|27713.9|6
1623989700000|2021-06-18 04:15:00|27734.9|27714.9|27734|27714|27734.9|27714.9|27732.9|27712.9|8
1623990000000|2021-06-18 04:20:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1623990300000|2021-06-18 04:25:00|27737.5|27717.5|27735|27715|27739.1|27719.1|27735|27715|7
1623990600000|2021-06-18 04:30:00|27735.9|27715.9|27744.1|27724.1|27744.1|27724.1|27735|27715|11
1623990900000|2021-06-18 04:35:00|27744.4|27724.4|27745.4|27725.4|27745.4|27725.4|27743.9|27723.9|5
1623991500000|2021-06-18 04:45:00|27745.9|27725.9|27749.4|27729.4|27749.4|27729.4|27745.9|27725.9|9
1623991800000|2021-06-18 04:50:00|27749|27729|27746.5|27726.5|27749|27729|27746|27726|7
1623992100000|2021-06-18 04:55:00|27747|27727|27749.2|27729.2|27749.4|27729.4|27746|27726|12
1623992400000|2021-06-18 05:00:00|27749|27729|27753.5|27733.5|27754.1|27734.1|27748.4|27728.4|35
1623992700000|2021-06-18 05:05:00|27754|27734|27754|27734|27754|27734|27754|27734|1
1623993300000|2021-06-18 05:15:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27752.5|27732.5|5
1623993600000|2021-06-18 05:20:00|27753|27733|27753.5|27733.5|27754|27734|27749|27729|12
1623993900000|2021-06-18 05:25:00|27754|27734|27754|27734|27754|27734|27750|27730|9
1623994200000|2021-06-18 05:30:00|27751|27731|27741|27721|27751|27731|27741|27721|8
1623994500000|2021-06-18 05:35:00|27739|27719|27733|27713|27741|27721|27729|27709|21
1623994800000|2021-06-18 05:40:00|27733.5|27713.5|27726.2|27706.2|27733.5|27713.5|27724.9|27704.9|29
1623995100000|2021-06-18 05:45:00|27726.7|27706.7|27724.4|27704.4|27726.7|27706.7|27724|27704|11
1623995400000|2021-06-18 05:50:00|27726.2|27706.2|27726|27706|27726.5|27706.5|27724.4|27704.4|6
1623995700000|2021-06-18 05:55:00|27725.5|27705.5|27725.5|27705.5|27726.3|27706.3|27723.1|27703.1|15
1623996000000|2021-06-18 06:00:00|27725.3|27705.3|27727.5|27707.5|27729.1|27709.1|27725.3|27705.3|27
1623996300000|2021-06-18 06:05:00|27727.1|27707.1|27721|27701|27727.5|27707.5|27720.3|27700.3|27
1623996600000|2021-06-18 06:10:00|27721.5|27701.5|27717.8|27697.8|27726.2|27706.2|27716.1|27696.1|32
1623996900000|2021-06-18 06:15:00|27717.6|27697.6|27719.6|27699.6|27725|27705|27717.6|27697.6|28
1623997200000|2021-06-18 06:20:00|27722.5|27702.5|27725.8|27705.8|27727.5|27707.5|27720.6|27700.6|24
1623997500000|2021-06-18 06:25:00|27726.1|27706.1|27728.1|27708.1|27728.2|27708.2|27726.1|27706.1|7
1623997800000|2021-06-18 06:30:00|27730.7|27710.7|27733|27713|27736.1|27716.1|27730.7|27710.7|19
1623998100000|2021-06-18 06:35:00|27737.5|27717.5|27735|27715|27738|27718|27734.6|27714.6|31
1623998400000|2021-06-18 06:40:00|27736.6|27716.6|27737.2|27717.2|27737.2|27717.2|27732.5|27712.5|29
1623998700000|2021-06-18 06:45:00|27737|27717|27725.1|27705.1|27739.7|27719.7|27724.7|27704.7|37
1623999000000|2021-06-18 06:50:00|27725.5|27705.5|27718.7|27698.7|27727.1|27707.1|27710.1|27690.1|84
1623999300000|2021-06-18 06:55:00|27718.2|27698.2|27719|27699|27723.9|27703.9|27714|27694|23
1623999600000|2021-06-18 07:00:00|27720.5|27700.5|27713|27693|27723.5|27703.5|27712.6|27692.6|22
1623999900000|2021-06-18 07:05:00|27714.9|27694.9|27718.9|27698.9|27719.2|27699.2|27713.4|27693.4|14
1624000200000|2021-06-18 07:10:00|27720.9|27700.9|27723.5|27703.5|27723.9|27703.9|27720.5|27700.5|7
1624000500000|2021-06-18 07:15:00|27723|27703|27718.9|27698.9|27724|27704|27718|27698|30
1624000800000|2021-06-18 07:20:00|27719.2|27699.2|27715.4|27695.4|27721|27701|27715.4|27695.4|26
1624001100000|2021-06-18 07:25:00|27716|27696|27720.1|27700.1|27721.1|27701.1|27715|27695|15
1624001400000|2021-06-18 07:30:00|27716.6|27696.6|27707.5|27687.5|27719|27699|27707.5|27687.5|27
1624002000000|2021-06-18 07:40:00|27710.5|27690.5|27697.5|27677.5|27710.5|27690.5|27697.5|27677.5|12
1624002300000|2021-06-18 07:45:00|27697.4|27677.4|27698.2|27678.2|27698.7|27678.7|27697.4|27677.4|10
1624002600000|2021-06-18 07:50:00|27698|27678|27703.9|27683.9|27706|27686|27697.9|27677.9|26
1624002900000|2021-06-18 07:55:00|27700.5|27680.5|27702.5|27682.5|27711.2|27691.2|27698.4|27678.4|29
1624003200000|2021-06-18 08:00:00|27705|27685|27700.5|27680.5|27707.1|27687.1|27700.3|27680.3|23
1624003500000|2021-06-18 08:05:00|27697.4|27677.4|27702.4|27682.4|27703.5|27683.5|27696.9|27676.9|14
1624003800000|2021-06-18 08:10:00|27702.7|27682.7|27702.4|27682.4|27703|27683|27702.1|27682.1|5
1624004100000|2021-06-18 08:15:00|27702.1|27682.1|27699.7|27679.7|27702.1|27682.1|27699.7|27679.7|8
1624004400000|2021-06-18 08:20:00|27699.2|27679.2|27702.1|27682.1|27702.1|27682.1|27699.2|27679.2|6
1624004700000|2021-06-18 08:25:00|27701.9|27681.9|27699.2|27679.2|27701.9|27681.9|27699.2|27679.2|8
1624005000000|2021-06-18 08:30:00|27696.1|27676.1|27700.2|27680.2|27701.1|27681.1|27696.1|27676.1|12
1624005300000|2021-06-18 08:35:00|27700.4|27680.4|27705.2|27685.2|27705.2|27685.2|27700.4|27680.4|8
1624005600000|2021-06-18 08:40:00|27705.7|27685.7|27704.2|27684.2|27705.7|27685.7|27704.2|27684.2|3
1624005900000|2021-06-18 08:45:00|27704.7|27684.7|27704.9|27684.9|27705.2|27685.2|27704.7|27684.7|4
1624006200000|2021-06-18 08:50:00|27705.4|27685.4|27706.4|27686.4|27706.5|27686.5|27705.4|27685.4|3
1624006500000|2021-06-18 08:55:00|27706.2|27686.2|27704.4|27684.4|27707.4|27687.4|27704.2|27684.2|15
1624006800000|2021-06-18 09:00:00|27704.2|27684.2|27706.2|27686.2|27707.4|27687.4|27704.2|27684.2|8
1624007100000|2021-06-18 09:05:00|27706.4|27686.4|27710.5|27690.5|27713|27693|27706.4|27686.4|24
1624007400000|2021-06-18 09:10:00|27710|27690|27707.1|27687.1|27710.3|27690.3|27705|27685|12
1624007700000|2021-06-18 09:15:00|27705|27685|27704.3|27684.3|27705.5|27685.5|27704.3|27684.3|6
1624008000000|2021-06-18 09:20:00|27704.5|27684.5|27704.8|27684.8|27705|27685|27704.3|27684.3|7
1624008300000|2021-06-18 09:25:00|27705|27685|27701|27681|27705|27685|27700.5|27680.5|7
1624008600000|2021-06-18 09:30:00|27700.5|27680.5|27700|27680|27700.8|27680.8|27697.5|27677.5|16
1624008900000|2021-06-18 09:35:00|27698|27678|27702.5|27682.5|27703.5|27683.5|27697.5|27677.5|16
1624009200000|2021-06-18 09:40:00|27703|27683|27702.8|27682.8|27706.8|27686.8|27700.8|27680.8|16
1624009500000|2021-06-18 09:45:00|27702|27682|27700.5|27680.5|27702|27682|27700|27680|5
1624009800000|2021-06-18 09:50:00|27700.3|27680.3|27700.3|27680.3|27700.8|27680.8|27700.3|27680.3|3
1624010400000|2021-06-18 10:00:00|27700.8|27680.8|27701|27681|27702|27682|27698.8|27678.8|14
1624010700000|2021-06-18 10:05:00|27701.5|27681.5|27701.5|27681.5|27701.8|27681.8|27701.5|27681.5|3
1624011000000|2021-06-18 10:10:00|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|1
1624011300000|2021-06-18 10:15:00|27700.8|27680.8|27701.3|27681.3|27701.3|27681.3|27700.3|27680.3|8
1624011600000|2021-06-18 10:20:00|27701|27681|27701|27681|27701|27681|27701|27681|1
1624011900000|2021-06-18 10:25:00|27700.5|27680.5|27701.3|27681.3|27701.3|27681.3|27700.5|27680.5|3
1624012200000|2021-06-18 10:30:00|27700.8|27680.8|27700.8|27680.8|27701.3|27681.3|27700.8|27680.8|3
1624012500000|2021-06-18 10:35:00|27701.3|27681.3|27701.3|27681.3|27701.3|27681.3|27701.3|27681.3|1
1624012800000|2021-06-18 10:40:00|27700.8|27680.8|27700.8|27680.8|27700.8|27680.8|27700.3|27680.3|3
1624013100000|2021-06-18 10:45:00|27700.5|27680.5|27701.3|27681.3|27701.3|27681.3|27700.5|27680.5|3
1624013400000|2021-06-18 10:50:00|27701.5|27681.5|27701.3|27681.3|27701.5|27681.5|27701.3|27681.3|2
1624013700000|2021-06-18 10:55:00|27701.5|27681.5|27701.3|27681.3|27701.5|27681.5|27701.3|27681.3|2
1624014000000|2021-06-18 11:00:00|27702|27682|27705.3|27685.3|27705.5|27685.5|27700.8|27680.8|12
1624014300000|2021-06-18 11:05:00|27705.8|27685.8|27705.8|27685.8|27707.2|27687.2|27705.8|27685.8|3
1624014600000|2021-06-18 11:10:00|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|27705|27685|3
1624014900000|2021-06-18 11:15:00|27708.9|27688.9|27708|27688|27708.9|27688.9|27707.5|27687.5|4
1624015200000|2021-06-18 11:20:00|27708.7|27688.7|27711.2|27691.2|27718.7|27698.7|27707.8|27687.8|19
1624015500000|2021-06-18 11:25:00|27710.5|27690.5|27710.6|27690.6|27711.1|27691.1|27710.5|27690.5|5
1624015800000|2021-06-18 11:30:00|27710.9|27690.9|27710.9|27690.9|27710.9|27690.9|27710.9|27690.9|1
1624016100000|2021-06-18 11:35:00|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|1
1624016400000|2021-06-18 11:40:00|27711.4|27691.4|27711.4|27691.4|27711.4|27691.4|27711.4|27691.4|1
1624016700000|2021-06-18 11:45:00|27711.6|27691.6|27711.6|27691.6|27711.6|27691.6|27711.6|27691.6|1
1624017000000|2021-06-18 11:50:00|27711.4|27691.4|27713.9|27693.9|27714.2|27694.2|27710.9|27690.9|6
1624017300000|2021-06-18 11:55:00|27713.4|27693.4|27713|27693|27715.2|27695.2|27713|27693|11
1624017600000|2021-06-18 12:00:00|27713.3|27693.3|27713|27693|27713.3|27693.3|27713|27693|2
1624017900000|2021-06-18 12:05:00|27713.5|27693.5|27710.5|27690.5|27713.5|27693.5|27710|27690|9
1624018200000|2021-06-18 12:10:00|27712.5|27692.5|27718|27698|27722.3|27702.3|27710|27690|27
1624018500000|2021-06-18 12:15:00|27718.6|27698.6|27720.6|27700.6|27724|27704|27717.3|27697.3|29
1624018800000|2021-06-18 12:20:00|27720.8|27700.8|27733|27713|27733|27713|27720|27700|45
1624019100000|2021-06-18 12:25:00|27732.5|27712.5|27735|27715|27735.4|27715.4|27730|27710|23
1624019400000|2021-06-18 12:30:00|27738.3|27718.3|27733|27713|27738.5|27718.5|27733|27713|14
1624019700000|2021-06-18 12:35:00|27728|27708|27730.3|27710.3|27730.5|27710.5|27727.6|27707.6|15
1624020000000|2021-06-18 12:40:00|27730.8|27710.8|27733|27698|27733|27710.8|27725|27697.5|12
1624020300000|2021-06-18 12:45:00|27732.8|27697.8|27730.3|27710.3|27732.8|27710.3|27730|27697.5|7
1624021200000|2021-06-18 13:00:00|27730.4|27710.4|27730|27710|27730.5|27710.5|27727|27707|10
1624022100000|2021-06-18 13:15:00|27735.5|27715.5|27730|27710|27735.5|27715.5|27730|27710|3
1624022700000|2021-06-18 13:25:00|27727.9|27707.9|27732.5|27712.5|27733|27713|27727.5|27707.5|8
1624023000000|2021-06-18 13:30:00|27730|27710|27732.5|27712.5|27733|27713|27729.6|27709.6|8
1624023600000|2021-06-18 13:40:00|27737.5|27717.5|27740.5|27720.5|27740.5|27720.5|27732.5|27712.5|7
1624024200000|2021-06-18 13:50:00|27742.9|27722.9|27743.5|27723.5|27743.5|27723.5|27742.5|27722.5|5
1624024500000|2021-06-18 13:55:00|27740.5|27720.5|27740.5|27720.5|27742.5|27722.5|27740|27720|4
1624024800000|2021-06-18 14:00:00|27742.9|27722.9|27743.5|27723.5|27743.5|27723.5|27742.5|27722.5|5
1624025100000|2021-06-18 14:05:00|27747.5|27727.5|27745.5|27725.5|27747.5|27727.5|27738|27718|18
1624025400000|2021-06-18 14:10:00|27743|27723|27738|27718|27745.5|27725.5|27737.5|27717.5|13
1624025700000|2021-06-18 14:15:00|27740|27720|27748|27728|27748.5|27728.5|27740|27720|11
1624026000000|2021-06-18 14:20:00|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|1
1624026600000|2021-06-18 14:30:00|27748.4|27728.4|27745.5|27725.5|27748.5|27728.5|27742.5|27722.5|7
1624026900000|2021-06-18 14:35:00|27745|27725|27739.8|27719.8|27745.5|27725.5|27737.5|27717.5|19
1624027200000|2021-06-18 14:40:00|27740|27720|27742.5|27722.5|27743|27723|27740|27720|4
1624027500000|2021-06-18 14:45:00|27743|27723|27742.5|27722.5|27743.7|27723.7|27742.5|27722.5|5
1624028100000|2021-06-18 14:55:00|27738.5|27718.5|27738.5|27718.5|27740.5|27720.5|27736.5|27716.5|19
1624028400000|2021-06-18 15:00:00|27738.3|27718.3|27735.5|27715.5|27738.3|27718.3|27735|27715|4
1624028700000|2021-06-18 15:05:00|27732.9|27712.9|27742|27722|27742.8|27722.8|27732.5|27712.5|11
1624029000000|2021-06-18 15:10:00|27740|27720|27743|27723|27743|27723|27737|27717|8
1624029300000|2021-06-18 15:15:00|27743.5|27723.5|27743.5|27708.5|27743.5|27723.5|27740.5|27707.5|4
1624029600000|2021-06-18 15:20:00|27740|27720|27740.5|27720.5|27741|27721|27740|27720|4
1624030200000|2021-06-18 15:30:00|27743|27723|27742.5|27722.5|27743|27723|27742.4|27722.4|6
1624030500000|2021-06-18 15:35:00|27741.5|27721.5|27742.5|27722.5|27745.4|27725.4|27738.5|27718.5|24
1624030800000|2021-06-18 15:40:00|27743.5|27723.5|27748.5|27728.5|27748.5|27728.5|27743.5|27723.5|4
1624031100000|2021-06-18 15:45:00|27743.5|27723.5|27748.5|27728.5|27748.5|27728.5|27743.5|27723.5|6
1624031400000|2021-06-18 15:50:00|27743.5|27723.5|27746|27726|27746|27726|27738|27718|10
1624031700000|2021-06-18 15:55:00|27745.9|27725.9|27742.5|27722.5|27745.9|27725.9|27742.5|27722.5|6
1624032000000|2021-06-18 16:00:00|27744.4|27724.4|27747.5|27727.5|27748|27728|27744.4|27724.4|11
1624032300000|2021-06-18 16:05:00|27748.5|27728.5|27743|27723|27753.5|27733.5|27740.5|27720.5|17
1624032600000|2021-06-18 16:10:00|27742.1|27722.1|27740.5|27720.5|27742.1|27722.1|27740|27720|6
1624035900000|2021-06-18 17:05:00|27738|27718|27739.6|27704.6|27740.1|27718|27732.5|27697.5|11
1624036200000|2021-06-18 17:10:00|27739.4|27704.4|27739.9|27704.9|27739.9|27704.9|27739.4|27704.4|4
1624036500000|2021-06-18 17:15:00|27740.4|27705.4|27740.4|27705.4|27740.9|27705.9|27740.4|27705.4|3
1624036800000|2021-06-18 17:20:00|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|1
1624037400000|2021-06-18 17:30:00|27742.9|27707.9|27735.5|27715.5|27742.9|27715.5|27735|27707.9|4
1624037700000|2021-06-18 17:35:00|27733|27713|27720.5|27700.5|27733|27713|27720|27700|9
1624038000000|2021-06-18 17:40:00|27721|27701|27721|27701|27721|27701|27721|27701|1
1624038300000|2021-06-18 17:45:00|27720.5|27700.5|27733|27713|27739.6|27713|27720.5|27700.5|6
1624038900000|2021-06-18 17:55:00|27732.5|27712.5|27732.5|27712.5|27732.5|27712.5|27731.9|27711.9|4
1624040100000|2021-06-18 18:15:00|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|27730|27710|3
1624041600000|2021-06-18 18:40:00|27728|27708|27720.5|27700.5|27728|27708|27720|27700|14
1624042200000|2021-06-18 18:50:00|27719.3|27699.3|27715.5|27680.5|27731.8|27699.3|27707.5|27680|21
1624042500000|2021-06-18 18:55:00|27714.7|27679.7|27736|27701|27737.5|27702.5|27710|27679.7|15
1624042800000|2021-06-18 19:00:00|27736.9|27701.9|27737.5|27702.5|27738.3|27703.3|27735.5|27700.5|7
1624043100000|2021-06-18 19:05:00|27738|27703|27738|27703|27738|27703|27738|27703|1
1624043400000|2021-06-18 19:10:00|27738.5|27703.5|27738.5|27703.5|27738.5|27703.5|27738.5|27703.5|1
1624043700000|2021-06-18 19:15:00|27738|27703|27740.5|27705.5|27740.5|27705.5|27738|27703|2
1624045800000|2021-06-18 19:50:00|27743|27708|27745|27710|27745|27710|27740|27705|3
1624046100000|2021-06-18 19:55:00|27743|27708|27735.5|27715.5|27743|27715.5|27735|27705|7
1624239000000|2021-06-21 01:30:00|27765.1|27745.1|27759.5|27739.5|27765.1|27745.1|27756.7|27736.7|25
1624239300000|2021-06-21 01:35:00|27760.1|27740.1|27757.5|27737.5|27760.1|27740.1|27755.1|27735.1|20
1624239600000|2021-06-21 01:40:00|27758.5|27738.5|27766.1|27746.1|27766.2|27746.2|27757|27737|30
1624239900000|2021-06-21 01:45:00|27766.5|27746.5|27771.8|27751.8|27775.5|27755.5|27766.5|27746.5|27
1624240200000|2021-06-21 01:50:00|27772.1|27752.1|27797|27777|27797.9|27777.9|27772.1|27752.1|50
1624240500000|2021-06-21 01:55:00|27797.5|27777.5|27802.6|27782.6|27810.4|27790.4|27797.5|27777.5|49
1624240800000|2021-06-21 02:00:00|27803.2|27783.2|27802|27782|27806.1|27786.1|27797.5|27777.5|36
1624241100000|2021-06-21 02:05:00|27801.7|27781.7|27791|27771|27802|27782|27788|27768|38
1624241400000|2021-06-21 02:10:00|27787.5|27767.5|27790.9|27770.9|27792|27772|27787.5|27767.5|55
1624241700000|2021-06-21 02:15:00|27791.6|27771.6|27799.6|27779.6|27800.7|27780.7|27788.9|27768.9|37
1624242000000|2021-06-21 02:20:00|27800.1|27780.1|27801.3|27781.3|27802.1|27782.1|27797.7|27777.7|14
1624242300000|2021-06-21 02:25:00|27801.9|27781.9|27794.4|27774.4|27802.4|27782.4|27791.5|27771.5|25
1624242600000|2021-06-21 02:30:00|27793.9|27773.9|27795.1|27775.1|27795.1|27775.1|27791.7|27771.7|9
1624242900000|2021-06-21 02:35:00|27794.6|27774.6|27802.5|27782.5|27802.5|27782.5|27792.1|27772.1|24
1624243200000|2021-06-21 02:40:00|27804.4|27784.4|27801.5|27781.5|27807.5|27787.5|27798.9|27778.9|29
1624243500000|2021-06-21 02:45:00|27801.9|27781.9|27802.5|27782.5|27807.4|27787.4|27796.5|27776.5|30
1624243800000|2021-06-21 02:50:00|27803|27783|27807.4|27787.4|27808|27788|27802.9|27782.9|30
1624244100000|2021-06-21 02:55:00|27807.5|27787.5|27813.5|27793.5|27818.4|27798.4|27807.5|27787.5|42
1624244400000|2021-06-21 03:00:00|27814|27794|27814|27794|27814.5|27794.5|27809.5|27789.5|15
1624244700000|2021-06-21 03:05:00|27813.9|27793.9|27818.5|27798.5|27819.5|27799.5|27813.1|27793.1|21
1624245000000|2021-06-21 03:10:00|27813.5|27793.5|27829.7|27809.7|27830.1|27810.1|27813.5|27793.5|37
1624245300000|2021-06-21 03:15:00|27829.6|27809.6|27843.5|27823.5|27844|27824|27829.6|27809.6|42
1624245600000|2021-06-21 03:20:00|27838.5|27818.5|27842.5|27822.5|27842.5|27822.5|27838.5|27818.5|8
1624245900000|2021-06-21 03:25:00|27843|27823|27843|27823|27849.5|27829.5|27842.5|27822.5|27
1624246200000|2021-06-21 03:30:00|27843.5|27823.5|27847.5|27827.5|27850.5|27830.5|27843.5|27823.5|34
1624246500000|2021-06-21 03:35:00|27847|27827|27859|27839|27860|27840|27847|27827|28
1624246800000|2021-06-21 03:40:00|27858.5|27838.5|27867.5|27847.5|27876|27856|27857.5|27837.5|71
1624247100000|2021-06-21 03:45:00|27868|27848|27873.5|27853.5|27874|27854|27868|27848|29
1624247400000|2021-06-21 03:50:00|27872.5|27852.5|27867.5|27847.5|27873.5|27853.5|27867.5|27847.5|6
1624247700000|2021-06-21 03:55:00|27862.5|27842.5|27864.5|27844.5|27865.5|27845.5|27861|27841|8
1624248000000|2021-06-21 04:00:00|27864|27844|27856.5|27836.5|27864|27844|27854|27834|26
1624248300000|2021-06-21 04:05:00|27857|27837|27862|27842|27864|27844|27857|27837|11
1624248600000|2021-06-21 04:10:00|27863|27843|27855.5|27835.5|27863|27843|27855|27835|14
1624248900000|2021-06-21 04:15:00|27858|27838|27857.5|27837.5|27858|27838|27857|27837|4
1624249200000|2021-06-21 04:20:00|27859.5|27839.5|27870|27850|27870.5|27850.5|27858.5|27838.5|21
1624249500000|2021-06-21 04:25:00|27870.5|27850.5|27870.5|27850.5|27872|27852|27868.5|27848.5|13
1624249800000|2021-06-21 04:30:00|27868|27848|27863|27843|27868|27848|27863|27843|5
1624250100000|2021-06-21 04:35:00|27862.5|27842.5|27859.5|27839.5|27862.5|27842.5|27859|27839|5
1624250400000|2021-06-21 04:40:00|27861.5|27841.5|27863|27843|27863|27843|27861.5|27841.5|5
1624251300000|2021-06-21 04:55:00|27861|27841|27858|27838|27861|27841|27858|27838|2
1624251600000|2021-06-21 05:00:00|27856|27836|27853|27833|27858|27838|27847.5|27827.5|36
1624251900000|2021-06-21 05:05:00|27858|27838|27863|27843|27863|27843|27855|27835|9
1624252200000|2021-06-21 05:10:00|27862.5|27842.5|27860.5|27840.5|27863|27843|27860.5|27840.5|3
1624252500000|2021-06-21 05:15:00|27858|27838|27871|27851|27871|27851|27857.5|27837.5|13
1624252800000|2021-06-21 05:20:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1624253100000|2021-06-21 05:25:00|27870.7|27850.7|27866.5|27846.5|27870.7|27850.7|27865.5|27845.5|13
1624253400000|2021-06-21 05:30:00|27869.5|27849.5|27871.5|27851.5|27873.5|27853.5|27869|27849|6
1624253700000|2021-06-21 05:35:00|27871.4|27851.4|27876|27856|27876|27856|27869|27849|12
1624254000000|2021-06-21 05:40:00|27881.5|27861.5|27873|27853|27881.5|27861.5|27869.5|27849.5|18
1624254300000|2021-06-21 05:45:00|27872.5|27852.5|27870.5|27850.5|27873|27853|27870|27850|13
1624254600000|2021-06-21 05:50:00|27870.2|27850.2|27865|27845|27870.2|27850.2|27865|27845|3
1624254900000|2021-06-21 05:55:00|27863|27843|27853|27833|27865.5|27845.5|27852.7|27832.7|26
1624255200000|2021-06-21 06:00:00|27852.9|27832.9|27857.9|27837.9|27865.8|27845.8|27851.7|27831.7|36
1624255500000|2021-06-21 06:05:00|27857.4|27837.4|27852.9|27832.9|27860.4|27840.4|27851.3|27831.3|34
1624255800000|2021-06-21 06:10:00|27851.8|27831.8|27859.1|27839.1|27862.5|27842.5|27847|27827|42
1624256100000|2021-06-21 06:15:00|27859.6|27839.6|27869.4|27849.4|27872.9|27852.9|27856.6|27836.6|55
1624256400000|2021-06-21 06:20:00|27868.7|27848.7|27860.2|27840.2|27868.7|27848.7|27857.5|27837.5|43
1624256700000|2021-06-21 06:25:00|27860.3|27840.3|27848.1|27828.1|27860.3|27840.3|27847.1|27827.1|34
1624257000000|2021-06-21 06:30:00|27848|27828|27860.6|27840.6|27862.7|27842.7|27848|27828|43
1624257300000|2021-06-21 06:35:00|27862|27842|27853|27833|27862|27842|27852|27832|41
1624257900000|2021-06-21 06:45:00|27853.5|27833.5|27858|27838|27858.5|27838.5|27853|27833|10
1624258200000|2021-06-21 06:50:00|27857.5|27837.5|27850.1|27830.1|27857.5|27837.5|27848.1|27828.1|22
1624258500000|2021-06-21 06:55:00|27850.5|27830.5|27848.4|27828.4|27850.5|27830.5|27847.5|27827.5|15
1624258800000|2021-06-21 07:00:00|27848.8|27828.8|27866.5|27846.5|27866.5|27846.5|27848|27828|35
1624259100000|2021-06-21 07:05:00|27867.1|27847.1|27867|27847|27884.5|27864.5|27866|27846|40
1624259400000|2021-06-21 07:10:00|27867.5|27847.5|27863.5|27843.5|27870.5|27850.5|27863.5|27843.5|23
1624259700000|2021-06-21 07:15:00|27864|27844|27869.5|27849.5|27870|27850|27864|27844|12
1624260000000|2021-06-21 07:20:00|27870|27850|27874.9|27854.9|27874.9|27854.9|27867.2|27847.2|28
1624260300000|2021-06-21 07:25:00|27874.4|27854.4|27860.6|27840.6|27874.4|27854.4|27857.9|27837.9|57
1624260600000|2021-06-21 07:30:00|27861.1|27841.1|27852.5|27832.5|27861.1|27841.1|27852.5|27832.5|24
1624260900000|2021-06-21 07:35:00|27852.9|27832.9|27853|27833|27853.5|27833.5|27852.4|27832.4|6
1624261200000|2021-06-21 07:40:00|27852.9|27832.9|27848|27828|27852.9|27832.9|27845.9|27825.9|11
1624261500000|2021-06-21 07:45:00|27849|27829|27848|27828|27851.4|27831.4|27847.1|27827.1|16
1624261800000|2021-06-21 07:50:00|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|1
1624262100000|2021-06-21 07:55:00|27847.5|27827.5|27847.5|27827.5|27847.9|27827.9|27842.4|27822.4|23
1624262400000|2021-06-21 08:00:00|27845.5|27825.5|27844.5|27824.5|27847.4|27827.4|27844.5|27824.5|9
1624262700000|2021-06-21 08:05:00|27844|27824|27844.4|27824.4|27847.1|27827.1|27842.2|27822.2|8
1624263000000|2021-06-21 08:10:00|27844.2|27824.2|27847.4|27827.4|27848.3|27828.3|27839|27819|27
1624263300000|2021-06-21 08:15:00|27847.7|27827.7|27857.4|27837.4|27860.5|27840.5|27847.7|27827.7|26
1624263600000|2021-06-21 08:20:00|27857.7|27837.7|27857.4|27837.4|27860.5|27840.5|27857.4|27837.4|10
1624263900000|2021-06-21 08:25:00|27858.1|27838.1|27844.8|27824.8|27860.5|27840.5|27844.4|27824.4|27
1624264200000|2021-06-21 08:30:00|27845|27825|27845.9|27825.9|27849.9|27829.9|27841.4|27821.4|47
1624264500000|2021-06-21 08:35:00|27846.2|27826.2|27846|27826|27846.2|27826.2|27841.7|27821.7|22
1624264800000|2021-06-21 08:40:00|27845.5|27825.5|27845|27825|27845.5|27825.5|27845|27825|6
1624265100000|2021-06-21 08:45:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845|27825|3
1624265400000|2021-06-21 08:50:00|27843|27823|27845|27825|27845.5|27825.5|27843|27823|6
1624265700000|2021-06-21 08:55:00|27844.8|27824.8|27845|27825|27845|27825|27844.8|27824.8|2
1624266000000|2021-06-21 09:00:00|27845.5|27825.5|27842.5|27822.5|27845.5|27825.5|27841.6|27821.6|15
1624266300000|2021-06-21 09:05:00|27843.5|27823.5|27842.7|27822.7|27843.5|27823.5|27842.1|27822.1|4
1624266600000|2021-06-21 09:10:00|27842.5|27822.5|27843|27823|27845.5|27825.5|27842.2|27822.2|15
1624266900000|2021-06-21 09:15:00|27843.5|27823.5|27842.7|27822.7|27843.5|27823.5|27842.2|27822.2|4
1624267200000|2021-06-21 09:20:00|27838.7|27818.7|27837.7|27817.7|27838.7|27818.7|27837.7|27817.7|5
1624267500000|2021-06-21 09:25:00|27838|27818|27838|27818|27839|27819|27837.7|27817.7|7
1624267800000|2021-06-21 09:30:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|1
1624268100000|2021-06-21 09:35:00|27840.5|27820.5|27842.9|27822.9|27843|27823|27840.5|27820.5|3
1624268400000|2021-06-21 09:40:00|27842.8|27822.8|27840.2|27820.2|27842.8|27822.8|27840|27820|7
1624268700000|2021-06-21 09:45:00|27839.7|27819.7|27837.7|27817.7|27839.7|27819.7|27837.1|27817.1|4
1624269000000|2021-06-21 09:50:00|27839|27819|27835.5|27815.5|27839|27819|27835|27815|7
1624269300000|2021-06-21 09:55:00|27836|27816|27835.1|27815.1|27836.1|27816.1|27834|27814|8
1624269600000|2021-06-21 10:00:00|27834|27814|27828|27808|27834|27814|27823.4|27803.4|29
1624270200000|2021-06-21 10:10:00|27830.5|27810.5|27833|27813|27838.5|27818.5|27830|27810|13
1624270500000|2021-06-21 10:15:00|27833.4|27813.4|27835.2|27815.2|27835.2|27815.2|27832.1|27812.1|10
1624270800000|2021-06-21 10:20:00|27834.9|27814.9|27835.5|27815.5|27835.5|27815.5|27834.9|27814.9|2
1624271100000|2021-06-21 10:25:00|27836|27816|27836.2|27816.2|27838|27818|27836|27816|6
1624271400000|2021-06-21 10:30:00|27836.7|27816.7|27845.5|27825.5|27845.5|27825.5|27836.7|27816.7|8
1624272000000|2021-06-21 10:40:00|27845.2|27825.2|27842.7|27822.7|27845.5|27825.5|27842.7|27822.7|5
1624272300000|2021-06-21 10:45:00|27842.2|27822.2|27848.5|27813.5|27848.5|27822.2|27842|27813.5|3
1624272600000|2021-06-21 10:50:00|27838.5|27818.5|27838.2|27803.2|27843.8|27818.5|27836.3|27801.3|11
1624272900000|2021-06-21 10:55:00|27836.5|27801.5|27838.2|27803.2|27838.2|27803.2|27836.5|27801.5|3
1624273200000|2021-06-21 11:00:00|27839.6|27804.6|27837.7|27802.7|27842.8|27807.8|27837.2|27802.2|21
1624273500000|2021-06-21 11:05:00|27837.2|27802.2|27834.7|27814.7|27839.6|27814.7|27834.7|27802.2|4
1624274100000|2021-06-21 11:15:00|27835.5|27815.5|27834.7|27814.7|27835.5|27815.5|27834.7|27814.7|2
1624274700000|2021-06-21 11:25:00|27835|27815|27845.2|27810.2|27845.5|27817.5|27835|27810|8
1624275000000|2021-06-21 11:30:00|27844.7|27809.7|27844.7|27809.7|27844.7|27809.7|27844.7|27809.7|1
1624275300000|2021-06-21 11:35:00|27844.1|27809.1|27844.1|27809.1|27844.1|27817.1|27833.3|27808.6|7
1624275600000|2021-06-21 11:40:00|27845.8|27810.8|27838.9|27818.9|27845.8|27818.9|27838.4|27810.8|3
1624275900000|2021-06-21 11:45:00|27840.7|27820.7|27845|27825|27845.5|27825.5|27840.7|27820.7|7
1624276500000|2021-06-21 11:55:00|27844.3|27824.3|27845|27825|27845|27825|27842.1|27822.1|4
1624279200000|2021-06-21 12:40:00|27847.1|27827.1|27847.1|27827.1|27847.1|27827.1|27847.1|27827.1|1
1624279500000|2021-06-21 12:45:00|27844.7|27824.7|27842.5|27822.5|27844.7|27824.7|27842.2|27822.2|11
1624279800000|2021-06-21 12:50:00|27843.8|27823.8|27857.5|27822.5|27866.5|27835.5|27843.8|27822.5|25
1624280100000|2021-06-21 12:55:00|27849.3|27829.3|27848|27828|27849.3|27829.3|27847.4|27827.4|5
1624280700000|2021-06-21 13:05:00|27850.5|27830.5|27853.5|27833.5|27853.5|27833.5|27850.5|27830.5|3
1624281000000|2021-06-21 13:10:00|27854.5|27834.5|27854|27834|27855.5|27835.5|27854|27834|6
1624281300000|2021-06-21 13:15:00|27855|27835|27853|27833|27855|27835|27852.5|27832.5|7
1624281600000|2021-06-21 13:20:00|27848.5|27828.5|27839|27819|27852.5|27832.5|27837.5|27817.5|29
1624281900000|2021-06-21 13:25:00|27838.5|27818.5|27850.5|27815.5|27851.5|27822.4|27835|27815|14
1624282200000|2021-06-21 13:30:00|27851|27816|27845|27810|27851.5|27816.5|27844.5|27809.5|7
1624282500000|2021-06-21 13:35:00|27846.8|27811.8|27835.5|27800.5|27847|27814.3|27825|27800|17
1624282800000|2021-06-21 13:40:00|27838.8|27803.8|27860|27825|27860|27825|27832.5|27803.8|25
1624283100000|2021-06-21 13:45:00|27859.5|27824.5|27858|27823|27859.5|27824.5|27853|27818|14
1624283400000|2021-06-21 13:50:00|27860.5|27825.5|27858|27823|27860.5|27825.5|27857.5|27822.5|4
1624283700000|2021-06-21 13:55:00|27847.8|27827.8|27855|27820|27855.5|27833|27847.5|27820|18
1624284000000|2021-06-21 14:00:00|27857.5|27822.5|27849.3|27829.3|27858|27829.3|27849.3|27822.3|9
1624284300000|2021-06-21 14:05:00|27849.6|27829.6|27855|27820|27858|27829.6|27842.5|27820|19
1624284600000|2021-06-21 14:10:00|27855.5|27820.5|27858|27823|27858|27823|27855|27820|5
1624285200000|2021-06-21 14:20:00|27858.4|27823.4|27852.5|27832.5|27858.4|27832.8|27851.8|27823|7
1624285500000|2021-06-21 14:25:00|27854.3|27834.3|27852.9|27832.9|27858|27838|27850|27830|14
1624285800000|2021-06-21 14:30:00|27848.5|27828.5|27850|27830|27850.5|27830.5|27847.5|27827.5|5
1624286100000|2021-06-21 14:35:00|27847.8|27827.8|27843|27823|27848|27828|27842.5|27822.5|10
1624286400000|2021-06-21 14:40:00|27842.5|27822.5|27842.8|27822.8|27843|27823|27842.5|27822.5|7
1624286700000|2021-06-21 14:45:00|27842.5|27822.5|27843|27823|27843|27823|27842.5|27822.5|2
1624287000000|2021-06-21 14:50:00|27842.8|27822.8|27843|27823|27843.5|27823.5|27842.8|27822.8|6
1624287300000|2021-06-21 14:55:00|27843.4|27823.4|27850.5|27830.5|27850.5|27830.5|27843.4|27823.4|7
1624287600000|2021-06-21 15:00:00|27861.8|27826.8|27863|27828|27868|27833|27861.8|27826.8|7
1624287900000|2021-06-21 15:05:00|27862.8|27827.8|27850.5|27830.5|27862.8|27833.8|27847.5|27827.5|9
1624288200000|2021-06-21 15:10:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|6
1624288500000|2021-06-21 15:15:00|27848|27828|27853|27833|27853|27833|27848|27828|7
1624289100000|2021-06-21 15:25:00|27852.6|27832.6|27853|27833|27853|27833|27852.6|27832.6|2
1624289400000|2021-06-21 15:30:00|27853.5|27833.5|27872.5|27837.5|27874|27839|27853.5|27833.5|13
1624289700000|2021-06-21 15:35:00|27869|27834|27861.5|27826.5|27869|27834|27861.5|27826.5|13
1624290000000|2021-06-21 15:40:00|27852.3|27832.3|27850|27830|27852.3|27832.3|27849.5|27829.5|10
1624290300000|2021-06-21 15:45:00|27849.5|27829.5|27849|27829|27849.5|27829.5|27849|27829|2
1624290600000|2021-06-21 15:50:00|27847|27827|27841.2|27821.2|27854.3|27827.3|27841.1|27814.6|17
1624290900000|2021-06-21 15:55:00|27841.3|27821.3|27842|27822|27842|27822|27841.3|27821.3|3
1624291200000|2021-06-21 16:00:00|27848|27828|27844|27824|27848|27828|27841.5|27821.5|8
1624291800000|2021-06-21 16:10:00|27841.5|27821.5|27842|27822|27842|27822|27841.3|27821.3|5
1624292100000|2021-06-21 16:15:00|27842.5|27822.5|27837.5|27802.5|27842.5|27822.5|27819.3|27784.3|16
1624292400000|2021-06-21 16:20:00|27838|27803|27837|27802|27842.5|27807.5|27830|27795|12
1624292700000|2021-06-21 16:25:00|27836.5|27801.5|27845|27810|27845|27810|27836.5|27801.5|3
1624293000000|2021-06-21 16:30:00|27844|27809|27836.5|27816.5|27844|27817|27836|27806.3|7
1624293300000|2021-06-21 16:35:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1624293600000|2021-06-21 16:40:00|27835|27815|27855|27820|27861.5|27826.5|27832.5|27812.5|19
1624293900000|2021-06-21 16:45:00|27854.5|27819.5|27837|27817|27854.5|27819.5|27837|27808.5|13
1624294500000|2021-06-21 16:55:00|27840|27820|27839|27819|27840|27820|27839|27819|3
1624297200000|2021-06-21 17:40:00|27836.5|27816.5|27837|27817|27837|27817|27836|27816|4
1624297500000|2021-06-21 17:45:00|27840|27820|27842|27822|27842|27822|27840|27820|3
1624297800000|2021-06-21 17:50:00|27835|27815|27846.5|27811.5|27846.5|27818|27835|27809.5|11
1624298100000|2021-06-21 17:55:00|27847|27812|27846|27811|27853.5|27827|27836.8|27811|13
1624298400000|2021-06-21 18:00:00|27845|27825|27849.5|27814.5|27853|27825|27831.5|27811|19
1624298700000|2021-06-21 18:05:00|27848.5|27813.5|27832|27812|27848.5|27813.5|27831|27804|12
1624299600000|2021-06-21 18:20:00|27838|27818|27829|27809|27838|27818|27827|27807|6
1624299900000|2021-06-21 18:25:00|27826.5|27806.5|27827|27807|27827|27807|27826|27806|6
1624300500000|2021-06-21 18:35:00|27828|27808|27827|27807|27828|27808|27827|27807|4
1624300800000|2021-06-21 18:40:00|27828|27808|27830|27810|27830|27810|27828|27808|2
1624301100000|2021-06-21 18:45:00|27829.5|27809.5|27829|27809|27830|27810|27829|27809|4
1624301400000|2021-06-21 18:50:00|27829.5|27809.5|27829|27809|27829.5|27809.5|27829|27809|2
1624302300000|2021-06-21 19:05:00|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|1
1624302600000|2021-06-21 19:10:00|27825.5|27805.5|27824|27789|27826.5|27806.5|27821.3|27786.3|8
1624302900000|2021-06-21 19:15:00|27823|27788|27825.5|27790.5|27825.5|27790.5|27818.8|27783.8|16
1624303200000|2021-06-21 19:20:00|27825|27790|27820|27800|27825|27803|27817.5|27790|10
1624303800000|2021-06-21 19:30:00|27818|27798|27822.8|27787.8|27822.8|27798|27810|27775|22
1624304100000|2021-06-21 19:35:00|27823|27788|27814|27779|27823|27798|27814|27779|22
1624304400000|2021-06-21 19:40:00|27815.5|27780.5|27804.5|27784.5|27816.5|27787|27804.5|27779|18
1624304700000|2021-06-21 19:45:00|27804|27784|27804|27784|27804|27784|27804|27784|1
1624305000000|2021-06-21 19:50:00|27806.3|27786.3|27800.5|27765.5|27807|27787|27798|27765.5|14
1624305300000|2021-06-21 19:55:00|27801.5|27766.5|27800.5|27765.5|27801.5|27766.5|27800.5|27765.5|5
1624325400000|2021-06-22 01:30:00|27834.4|27814.4|27836.5|27816.5|27839.5|27819.5|27834.4|27814.4|27
1624325700000|2021-06-22 01:35:00|27835.5|27815.5|27826.5|27806.5|27837.6|27816|27824.4|27802.6|52
1624326000000|2021-06-22 01:40:00|27826|27806|27825.2|27805.2|27828.4|27808.4|27822.9|27802.9|19
1624326300000|2021-06-22 01:45:00|27825.5|27805.5|27808.6|27788.6|27825.5|27805.5|27807.5|27787.5|49
1624326600000|2021-06-22 01:50:00|27808.4|27788.4|27802.9|27782.9|27813.9|27793.9|27800.5|27780.5|36
1624326900000|2021-06-22 01:55:00|27802.4|27782.4|27813.5|27793.5|27813.5|27793.5|27802.4|27782.4|25
1624327200000|2021-06-22 02:00:00|27813.2|27793.2|27816|27796|27818.5|27798.5|27808.1|27788.1|54
1624327500000|2021-06-22 02:05:00|27818.4|27798.4|27818.4|27798.4|27818.9|27798.9|27815|27795|8
1624327800000|2021-06-22 02:10:00|27818.9|27798.9|27826.5|27806.5|27828.4|27808.4|27818.9|27798.9|30
1624328100000|2021-06-22 02:15:00|27827.4|27807.4|27833.9|27813.9|27835.4|27815.4|27827.4|27807.4|24
1624328400000|2021-06-22 02:20:00|27833.5|27813.5|27827.5|27807.5|27833.5|27813.5|27827.5|27807.5|10
1624328700000|2021-06-22 02:25:00|27827.9|27807.9|27823.5|27803.5|27828|27808|27823|27803|24
1624329000000|2021-06-22 02:30:00|27823|27803|27832|27812|27833.9|27813.9|27820|27800|32
1624329300000|2021-06-22 02:35:00|27831.5|27811.5|27830.9|27810.9|27831.5|27811.5|27828.4|27808.4|8
1624329600000|2021-06-22 02:40:00|27831.5|27811.5|27836.6|27816.6|27836.6|27816.6|27830.9|27810.9|12
1624329900000|2021-06-22 02:45:00|27837.6|27817.6|27838.5|27818.5|27839.6|27819.6|27836.6|27816.6|15
1624330200000|2021-06-22 02:50:00|27838.7|27818.7|27846.1|27826.1|27846.1|27826.1|27838.5|27818.5|23
1624330500000|2021-06-22 02:55:00|27843.4|27823.4|27843|27823|27846|27826|27843|27823|13
1624330800000|2021-06-22 03:00:00|27844|27824|27841.5|27821.5|27844|27824|27840|27820|6
1624331100000|2021-06-22 03:05:00|27842.1|27822.1|27854|27834|27855|27835|27842.1|27822.1|29
1624331400000|2021-06-22 03:10:00|27853.5|27833.5|27848.5|27828.5|27853.5|27833.5|27848.2|27828.2|7
1624331700000|2021-06-22 03:15:00|27848.1|27828.1|27851|27831|27854|27834|27848.1|27828.1|18
1624332000000|2021-06-22 03:20:00|27852.4|27832.4|27853.5|27833.5|27853.9|27833.9|27848.9|27828.9|23
1624332300000|2021-06-22 03:25:00|27853.9|27833.9|27853.9|27833.9|27854.9|27834.9|27853.5|27833.5|6
1624332900000|2021-06-22 03:35:00|27854.3|27834.3|27858.9|27838.9|27859.2|27839.2|27853.9|27833.9|16
1624333200000|2021-06-22 03:40:00|27858.6|27838.6|27858.9|27838.9|27858.9|27838.9|27858.6|27838.6|2
1624333500000|2021-06-22 03:45:00|27859.4|27839.4|27863.9|27843.9|27863.9|27843.9|27859.2|27839.2|6
1624333800000|2021-06-22 03:50:00|27863.2|27843.2|27863|27843|27863.2|27843.2|27863|27843|2
1624334100000|2021-06-22 03:55:00|27862.9|27842.9|27863|27843|27863|27843|27855.9|27835.9|20
1624334400000|2021-06-22 04:00:00|27862.9|27842.9|27862.9|27842.9|27863|27843|27862.9|27842.9|3
1624334700000|2021-06-22 04:05:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1624335000000|2021-06-22 04:10:00|27861.5|27841.5|27862.5|27842.5|27862.9|27842.9|27861.5|27841.5|7
1624335300000|2021-06-22 04:15:00|27862.9|27842.9|27862.5|27842.5|27862.9|27842.9|27862.5|27842.5|2
1624335600000|2021-06-22 04:20:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1624335900000|2021-06-22 04:25:00|27862.5|27842.5|27863|27843|27863|27843|27862|27842|6
1624336200000|2021-06-22 04:30:00|27862.9|27842.9|27863|27843|27863|27843|27862.9|27842.9|2
1624337100000|2021-06-22 04:45:00|27858.9|27838.9|27862.5|27842.5|27863|27843|27857|27837|15
1624337400000|2021-06-22 04:50:00|27863|27843|27862.5|27842.5|27863|27843|27861.5|27841.5|5
1624337700000|2021-06-22 04:55:00|27862.6|27842.6|27863|27843|27867.9|27847.9|27860.2|27840.2|14
1624338300000|2021-06-22 05:05:00|27862.6|27842.6|27863.9|27843.9|27863.9|27843.9|27862.6|27842.6|4
1624339200000|2021-06-22 05:20:00|27865.9|27845.9|27865.5|27845.5|27866|27846|27865|27845|12
1624339500000|2021-06-22 05:25:00|27865.1|27845.1|27865.3|27845.3|27865.3|27845.3|27865.1|27845.1|2
1624339800000|2021-06-22 05:30:00|27865.8|27845.8|27873.5|27853.5|27875.7|27855.7|27865.8|27845.8|17
1624340100000|2021-06-22 05:35:00|27873.2|27853.2|27862.3|27842.3|27873.2|27853.2|27862.3|27842.3|13
1624340400000|2021-06-22 05:40:00|27863.3|27843.3|27863.1|27843.1|27864.8|27844.8|27858.5|27838.5|13
1624340700000|2021-06-22 05:45:00|27862.7|27842.7|27863.2|27843.2|27863.5|27843.5|27862.7|27842.7|4
1624341300000|2021-06-22 05:55:00|27863.4|27843.4|27872.7|27852.7|27872.7|27852.7|27863.4|27843.4|12
1624341600000|2021-06-22 06:00:00|27872.1|27852.1|27872.9|27852.9|27873.5|27853.5|27869|27849|19
1624341900000|2021-06-22 06:05:00|27870.2|27850.2|27868.9|27848.9|27873.9|27853.9|27868.9|27848.9|16
1624342200000|2021-06-22 06:10:00|27868.4|27848.4|27863.9|27843.9|27868.4|27848.4|27863.9|27843.9|2
1624342500000|2021-06-22 06:15:00|27865|27845|27868|27848|27868.2|27848.2|27864|27844|18
1624342800000|2021-06-22 06:20:00|27868.2|27848.2|27878.2|27858.2|27878.7|27858.7|27868.2|27848.2|24
1624343100000|2021-06-22 06:25:00|27878.7|27858.7|27878|27858|27881.4|27861.4|27878|27858|10
1624343700000|2021-06-22 06:35:00|27878.4|27858.4|27879|27859|27879|27859|27878|27858|3
1624344000000|2021-06-22 06:40:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27875|27855|25
1624344300000|2021-06-22 06:45:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877|27857|3
1624344600000|2021-06-22 06:50:00|27877.9|27857.9|27877|27857|27877.9|27857.9|27876.5|27856.5|5
1624344900000|2021-06-22 06:55:00|27877.5|27857.5|27889|27869|27889|27869|27877.5|27857.5|14
1624345200000|2021-06-22 07:00:00|27888.9|27868.9|27882.7|27862.7|27888.9|27868.9|27878|27858|17
1624345500000|2021-06-22 07:05:00|27883.2|27863.2|27898.5|27878.5|27899.3|27879.3|27883.2|27863.2|25
1624345800000|2021-06-22 07:10:00|27898.2|27878.2|27895|27875|27898.9|27878.9|27893|27873|21
1624346100000|2021-06-22 07:15:00|27894.5|27874.5|27903.4|27883.4|27905.2|27885.2|27893.2|27873.2|32
1624346400000|2021-06-22 07:20:00|27902.5|27882.5|27895|27875|27903|27883|27891.5|27871.5|37
1624346700000|2021-06-22 07:25:00|27894.5|27874.5|27893.5|27873.5|27901.5|27881.5|27893.5|27873.5|31
1624347000000|2021-06-22 07:30:00|27893|27873|27885.5|27865.5|27893.9|27873.9|27885|27865|15
1624347300000|2021-06-22 07:35:00|27883.1|27863.1|27888.9|27868.9|27888.9|27868.9|27882.5|27862.5|18
1624347600000|2021-06-22 07:40:00|27888.6|27868.6|27891.5|27871.5|27892.1|27872.1|27888.6|27868.6|27
1624347900000|2021-06-22 07:45:00|27892|27872|27903.4|27883.4|27905.5|27885.5|27892|27872|25
1624348200000|2021-06-22 07:50:00|27903.9|27883.9|27906.6|27886.6|27906.6|27886.6|27903.9|27883.9|15
1624348500000|2021-06-22 07:55:00|27907.1|27887.1|27913.5|27893.5|27914|27894|27906.6|27886.6|22
1624348800000|2021-06-22 08:00:00|27908.5|27888.5|27918.5|27898.5|27919.2|27899.2|27908.5|27888.5|32
1624349100000|2021-06-22 08:05:00|27918|27898|27924.2|27904.2|27926|27906|27918|27898|17
1624349400000|2021-06-22 08:10:00|27922.1|27902.1|27924.5|27904.5|27925|27905|27918|27898|14
1624349700000|2021-06-22 08:15:00|27926.5|27906.5|27939.7|27919.7|27955.2|27922.2|27924|27904|49
1624350000000|2021-06-22 08:20:00|27939.2|27919.2|27939.7|27919.7|27940.2|27920.2|27938.7|27918.7|13
1624350300000|2021-06-22 08:25:00|27940.2|27920.2|27937.4|27917.4|27940.2|27920.2|27931.8|27911.8|33
1624350600000|2021-06-22 08:30:00|27937.3|27917.3|27936.8|27916.8|27937.7|27917.7|27934|27914|37
1624350900000|2021-06-22 08:35:00|27937.2|27917.2|27938.5|27918.5|27938.5|27918.5|27936|27916|8
1624351200000|2021-06-22 08:40:00|27937.5|27917.5|27942.1|27922.1|27942.5|27922.5|27937.2|27917.2|14
1624351500000|2021-06-22 08:45:00|27940|27920|27938.6|27918.6|27940.5|27920.5|27937.3|27917.3|13
1624351800000|2021-06-22 08:50:00|27939.5|27919.5|27932.1|27912.1|27939.5|27919.5|27927.5|27907.5|32
1624352100000|2021-06-22 08:55:00|27932.5|27912.5|27942.5|27922.5|27942.5|27922.5|27932.5|27912.5|13
1624352400000|2021-06-22 09:00:00|27942|27922|27945|27925|27952.5|27925.5|27939|27917.5|15
1624352700000|2021-06-22 09:05:00|27945.5|27925.5|27941|27921|27945.5|27925.5|27940.5|27920.5|11
1624353000000|2021-06-22 09:10:00|27942.5|27922.5|27945.3|27925.3|27947.2|27927.2|27942.5|27922.5|7
1624353300000|2021-06-22 09:15:00|27945.5|27925.5|27945.8|27925.8|27945.8|27925.8|27945.5|27925.5|2
1624353600000|2021-06-22 09:20:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27942.5|27922.5|3
1624353900000|2021-06-22 09:25:00|27945.8|27925.8|27955|27920|27955.3|27930.8|27945.5|27919.8|27
1624354200000|2021-06-22 09:30:00|27955.3|27920.3|27955.5|27920.5|27955.5|27920.5|27955.3|27920.3|2
1624354500000|2021-06-22 09:35:00|27955.8|27920.8|27955|27935|27957.5|27937.2|27955|27920.8|9
1624354800000|2021-06-22 09:40:00|27952.4|27932.4|27960.5|27940.5|27962.2|27942.2|27952.4|27932.4|25
1624355100000|2021-06-22 09:45:00|27960|27940|27959.5|27939.5|27961|27941|27955|27935|13
1624355400000|2021-06-22 09:50:00|27959.3|27939.3|27957.5|27937.5|27963.5|27943.5|27952.5|27932.5|31
1624355700000|2021-06-22 09:55:00|27958.9|27938.9|27958.9|27938.9|27962.5|27942.5|27957.5|27937.5|18
1624356000000|2021-06-22 10:00:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27955|27935|6
1624356300000|2021-06-22 10:05:00|27958.7|27938.7|27950.1|27930.1|27958.7|27938.7|27943.8|27923.8|21
1624356600000|2021-06-22 10:10:00|27950.9|27930.9|27954.1|27919.1|27957.2|27931.6|27948|27919.1|17
1624356900000|2021-06-22 10:15:00|27953.2|27918.2|27942.9|27922.9|27954.1|27929.4|27942.9|27918|22
1624357200000|2021-06-22 10:20:00|27943|27923|27931.6|27911.6|27943.1|27923.1|27931.1|27911.1|13
1624357500000|2021-06-22 10:25:00|27930.9|27910.9|27934.9|27914.9|27938.4|27918.4|27930.6|27910.6|22
1624357800000|2021-06-22 10:30:00|27934.6|27914.6|27939.4|27904.4|27939.4|27914.9|27932|27904|6
1624358100000|2021-06-22 10:35:00|27939.1|27904.1|27940.9|27905.9|27940.9|27905.9|27936.5|27901.5|12
1624358400000|2021-06-22 10:40:00|27938.9|27903.9|27933.1|27913.1|27940.7|27915.6|27933.1|27902.6|9
1624358700000|2021-06-22 10:45:00|27932.9|27912.9|27927.5|27907.5|27933.1|27913.1|27924.3|27904.3|15
1624359000000|2021-06-22 10:50:00|27925.9|27905.9|27933.2|27913.2|27933.7|27913.7|27924.8|27904.8|13
1624359300000|2021-06-22 10:55:00|27933.1|27913.1|27941.1|27921.1|27942.8|27922.8|27932.5|27912.5|17
1624359600000|2021-06-22 11:00:00|27942|27922|27950.3|27915.3|27950.8|27925.3|27942|27915.3|10
1624359900000|2021-06-22 11:05:00|27940.3|27920.3|27937.8|27917.8|27942.6|27922.6|27937.8|27917.8|21
1624360200000|2021-06-22 11:10:00|27935|27915|27937.8|27902.8|27938.5|27917.9|27930|27902.5|14
1624360500000|2021-06-22 11:15:00|27938.3|27903.3|27935.3|27915.3|27942.3|27915.3|27935.3|27902.8|6
1624362000000|2021-06-22 11:40:00|27937.8|27917.8|27947.8|27912.8|27948|27925.3|27935.3|27912.5|18
1624362300000|2021-06-22 11:45:00|27948.3|27913.3|27948.3|27913.3|27948.3|27913.3|27948.3|27913.3|1
1624362600000|2021-06-22 11:50:00|27945.6|27910.6|27945.1|27910.1|27945.6|27910.6|27943.1|27908.1|5
1624363200000|2021-06-22 12:00:00|27942.9|27907.9|27942.9|27907.9|27942.9|27907.9|27942.9|27907.9|1
1624363500000|2021-06-22 12:05:00|27937.8|27902.8|27942.5|27922.5|27945.3|27922.5|27935.3|27902.8|10
1624363800000|2021-06-22 12:10:00|27942.9|27922.9|27936.8|27916.8|27945.6|27925.1|27935.3|27910|22
1624364100000|2021-06-22 12:15:00|27937|27917|27936.8|27916.8|27937|27917|27936.8|27916.8|2
1624364700000|2021-06-22 12:25:00|27936.3|27916.3|27941.3|27921.3|27948.3|27924.7|27936.3|27911.6|20
1624365000000|2021-06-22 12:30:00|27942.8|27922.8|27947.8|27927.8|27949.2|27929.2|27941.4|27921.4|26
1624365300000|2021-06-22 12:35:00|27948.4|27928.4|27947.5|27927.5|27949.4|27929.4|27947.5|27927.5|7
1624365600000|2021-06-22 12:40:00|27946.8|27926.8|27949.2|27929.2|27950.1|27930.1|27946.8|27926.8|8
1624366200000|2021-06-22 12:50:00|27948.8|27928.8|27944.9|27924.9|27949.2|27929.2|27944.2|27924.2|13
1624366500000|2021-06-22 12:55:00|27945|27925|27947.1|27927.1|27947.1|27927.1|27944.2|27924.2|9
1624366800000|2021-06-22 13:00:00|27947|27927|27946.4|27926.4|27950.6|27930.6|27946.4|27926.4|11
1624367100000|2021-06-22 13:05:00|27945.6|27925.6|27945.3|27925.3|27946.2|27926.2|27944|27924|12
1624367400000|2021-06-22 13:10:00|27947|27927|27945|27925|27947.2|27927.2|27944.8|27924.8|8
1624367700000|2021-06-22 13:15:00|27944.8|27924.8|27935.5|27915.5|27944.8|27924.8|27935.3|27915.3|10
1624368000000|2021-06-22 13:20:00|27936|27916|27935.3|27915.3|27936|27916|27935.3|27915.3|8
1624368300000|2021-06-22 13:25:00|27934.8|27914.8|27936.5|27916.5|27936.8|27916.8|27934.8|27914.8|5
1624368600000|2021-06-22 13:30:00|27935.3|27915.3|27941|27921|27941|27921|27935.3|27915.3|8
1624368900000|2021-06-22 13:35:00|27949|27929|27950.5|27915.5|27958|27938|27948|27915.5|17
1624369200000|2021-06-22 13:40:00|27951|27916|27959|27924|27959.5|27924.5|27951|27916|14
1624369500000|2021-06-22 13:45:00|27958.5|27923.5|27951|27931|27958.5|27931|27948.5|27921.5|10
1624369800000|2021-06-22 13:50:00|27949|27929|27968.5|27933.5|27968.5|27941|27948|27927.5|16
1624370100000|2021-06-22 13:55:00|27965.5|27930.5|27963|27943|27972|27944|27963|27930.5|14
1624370400000|2021-06-22 14:00:00|27955|27935|27975|27940|27977.8|27947.6|27955|27932.9|18
1624370700000|2021-06-22 14:05:00|27975.1|27940.1|27954.5|27934.5|27975.5|27948|27952.1|27932|22
1624371000000|2021-06-22 14:10:00|27953.2|27918.2|27947.5|27927.5|27955.3|27928|27947.5|27915.5|14
1624371300000|2021-06-22 14:15:00|27948|27928|27940.5|27920.5|27948|27928|27938|27918|7
1624371600000|2021-06-22 14:20:00|27941|27921|27948.5|27928.5|27950.5|27930.5|27941|27921|9
1624371900000|2021-06-22 14:25:00|27949.5|27929.5|27962.8|27927.8|27970|27935|27949.5|27927.5|16
1624372200000|2021-06-22 14:30:00|27962.3|27927.3|27968|27933|27968|27933|27961.8|27926.8|14
1624372800000|2021-06-22 14:40:00|27968.5|27933.5|27965|27945|27968.5|27945|27964.9|27933.5|3
1624373400000|2021-06-22 14:50:00|27967.1|27947.1|27988.1|27953.1|27993.6|27958.6|27967.1|27947.1|31
1624373700000|2021-06-22 14:55:00|27986.9|27951.9|27978.5|27958.5|27986.9|27959.5|27974.9|27943.1|26
1624374000000|2021-06-22 15:00:00|27979|27959|27977.9|27957.9|27979|27959|27973.2|27953.2|10
1624374300000|2021-06-22 15:05:00|27978.4|27958.4|27977.9|27957.9|27978.4|27958.4|27977.9|27957.9|2
1624374600000|2021-06-22 15:10:00|27975|27955|27966|27946|27975.5|27955.5|27965|27945|12
1624374900000|2021-06-22 15:15:00|27966.5|27946.5|27966|27946|27966.5|27946.5|27966|27946|2
1624375200000|2021-06-22 15:20:00|27968|27948|27975.5|27940.5|27978.9|27948|27968|27940|11
1624375500000|2021-06-22 15:25:00|27972.9|27937.9|27973|27938|27973|27938|27972.4|27937.4|5
1624375800000|2021-06-22 15:30:00|27967.4|27947.4|27970.5|27950.5|27970.5|27950.5|27967.4|27947.4|4
1624376400000|2021-06-22 15:40:00|27972.1|27952.1|27970|27950|27972.4|27952.4|27970|27950|3
1624377000000|2021-06-22 15:50:00|27962.8|27927.8|27957.9|27937.9|27965|27940.5|27957.5|27927.8|12
1624377300000|2021-06-22 15:55:00|27953|27933|27953|27933|27953.4|27933.4|27953|27933|3
1624377600000|2021-06-22 16:00:00|27948|27928|27948.2|27928.2|27948.2|27928.2|27948|27928|5
1624377900000|2021-06-22 16:05:00|27948.4|27928.4|27948.3|27928.3|27948.5|27928.5|27948|27928|7
1624378200000|2021-06-22 16:10:00|27948|27928|27948.5|27928.5|27949.2|27929.2|27948|27928|6
1624378800000|2021-06-22 16:20:00|27948.1|27928.1|27946|27926|27948.1|27928.1|27943.5|27923.5|6
1624379100000|2021-06-22 16:25:00|27943.8|27923.8|27943.5|27923.5|27943.8|27923.8|27943.5|27923.5|2
1624379400000|2021-06-22 16:30:00|27943.4|27923.4|27943.5|27923.5|27943.5|27923.5|27943.4|27923.4|2
1624379700000|2021-06-22 16:35:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1624380600000|2021-06-22 16:50:00|27944.5|27924.5|27943.5|27923.5|27948.5|27928.5|27943.5|27923.5|4
1624380900000|2021-06-22 16:55:00|27942.5|27922.5|27947.5|27912.5|27947.5|27923.5|27935|27907.5|11
1624381200000|2021-06-22 17:00:00|27947|27912|27943.5|27923.5|27952|27924|27943.5|27909|8
1624381500000|2021-06-22 17:05:00|27945|27925|27945.5|27925.5|27945.5|27925.5|27945|27925|2
1624381800000|2021-06-22 17:10:00|27946|27926|27943.5|27923.5|27946|27926|27943.5|27923.5|4
1624382400000|2021-06-22 17:20:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1624382700000|2021-06-22 17:25:00|27948|27928|27938.5|27918.5|27948|27928|27935.9|27915.9|6
1624383300000|2021-06-22 17:35:00|27940|27920|27938.5|27918.5|27941|27921|27938.5|27918.5|5
1624383600000|2021-06-22 17:40:00|27938|27918|27941|27906|27941|27918|27930|27906|8
1624383900000|2021-06-22 17:45:00|27942|27907|27939|27904|27943|27908|27939|27904|5
1624384200000|2021-06-22 17:50:00|27942.5|27907.5|27936|27916|27947|27916.1|27933|27907|10
1624384800000|2021-06-22 18:00:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|4
1624385700000|2021-06-22 18:15:00|27935|27915|27936|27916|27936|27916|27935|27915|3
1624386300000|2021-06-22 18:25:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|4
1624386600000|2021-06-22 18:30:00|27930.2|27910.2|27931|27911|27931|27911|27930|27910|4
1624386900000|2021-06-22 18:35:00|27930|27910|27926|27906|27930|27910|27926|27906|2
1624387800000|2021-06-22 18:50:00|27930|27910|27944.5|27909.5|27948.5|27914.5|27929.5|27909.5|11
1624388400000|2021-06-22 19:00:00|27941.5|27906.5|27937.5|27902.5|27941.5|27906.5|27937.5|27902.5|3
1624388700000|2021-06-22 19:05:00|27937|27902|27936|27901|27937|27902|27935.5|27900.5|7
1624389000000|2021-06-22 19:10:00|27936.5|27901.5|27935|27900|27937|27902|27935|27900|3
1624389600000|2021-06-22 19:20:00|27933|27898|27932.5|27897.5|27935|27900|27930|27895|9
1624389900000|2021-06-22 19:25:00|27935.5|27900.5|27928|27908|27935.5|27908|27927.5|27900|5
1624390800000|2021-06-22 19:40:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1624391100000|2021-06-22 19:45:00|27930|27910|27930.5|27910.5|27930.5|27910.5|27928|27908|8
1624411800000|2021-06-23 01:30:00|27960.5|27940.5|27963.9|27943.9|27965.5|27945.5|27960.1|27940.1|19
1624412100000|2021-06-23 01:35:00|27963.5|27943.5|27981.3|27961.3|27987.5|27967.5|27963.5|27943.5|58
1624412400000|2021-06-23 01:40:00|27981.5|27961.5|27993.1|27973.1|27997.5|27977.5|27981.1|27961.1|69
1624412700000|2021-06-23 01:45:00|27993.9|27973.9|27987.5|27967.5|27995.5|27975.5|27987.1|27967.1|25
1624413000000|2021-06-23 01:50:00|27988.1|27968.1|27996.1|27976.1|27997.5|27977.5|27987|27967|33
1624413300000|2021-06-23 01:55:00|27996.5|27976.5|27992.1|27972.1|27996.6|27976.6|27987.4|27967.4|24
1624413600000|2021-06-23 02:00:00|27988.1|27968.1|27984.7|27964.7|27997.4|27977.4|27984.5|27964.5|33
1624413900000|2021-06-23 02:05:00|27984.8|27964.8|27983.1|27963.1|27988.8|27968.8|27980.8|27960.8|23
1624414200000|2021-06-23 02:10:00|27982.5|27962.5|27984.9|27964.9|27987.5|27967.5|27977.5|27957.5|42
1624414500000|2021-06-23 02:15:00|27984.5|27964.5|27973.9|27953.9|27986.1|27966.1|27972.5|27952.5|38
1624414800000|2021-06-23 02:20:00|27973.4|27953.4|27982.4|27962.4|27982.7|27962.7|27972.1|27952.1|40
1624415100000|2021-06-23 02:25:00|27981.6|27961.6|27984.6|27964.6|27987|27967|27977.7|27957.7|38
1624415400000|2021-06-23 02:30:00|27985.4|27965.4|27987.5|27967.5|27997.2|27977.2|27983.9|27963.9|36
1624415700000|2021-06-23 02:35:00|27982.5|27962.5|27969.3|27949.3|27982.9|27962.9|27962.1|27942.1|35
1624416000000|2021-06-23 02:40:00|27968.9|27948.9|27967.5|27947.5|27978.1|27958.1|27957.1|27937.1|46
1624416300000|2021-06-23 02:45:00|27968.5|27948.5|27963.1|27943.1|27969.2|27949.2|27963.1|27943.1|19
1624416600000|2021-06-23 02:50:00|27963.5|27943.5|27953.9|27933.9|27963.5|27943.5|27952.5|27932.5|35
1624416900000|2021-06-23 02:55:00|27952.1|27932.1|27955|27935|27956.1|27936.1|27952.1|27932.1|8
1624417200000|2021-06-23 03:00:00|27954.9|27934.9|27955|27935|27960.5|27935.5|27947.5|27925|28
1624417500000|2021-06-23 03:05:00|27955.1|27935.1|27932.1|27912.1|27955.1|27935.1|27932.1|27912.1|41
1624417800000|2021-06-23 03:10:00|27932.5|27912.5|27931.1|27911.1|27934.5|27914.5|27927.7|27907.7|22
1624418100000|2021-06-23 03:15:00|27933.8|27913.8|27933.1|27913.1|27937.5|27917.5|27933.1|27913.1|21
1624418400000|2021-06-23 03:20:00|27928.9|27908.9|27925|27905|27928.9|27908.9|27925|27905|16
1624418700000|2021-06-23 03:25:00|27925.5|27905.5|27927.5|27907.5|27935.1|27915.1|27921.3|27901.3|58
1624419000000|2021-06-23 03:30:00|27928.1|27908.1|27931.5|27911.5|27932.5|27912.5|27922.1|27902.1|43
1624419300000|2021-06-23 03:35:00|27931.6|27911.6|27933.5|27913.5|27934.6|27914.6|27931.6|27911.6|5
1624419600000|2021-06-23 03:40:00|27931.2|27911.2|27926.5|27906.5|27931.2|27911.2|27925.8|27905.8|12
1624419900000|2021-06-23 03:45:00|27923.9|27903.9|27917.1|27897.1|27923.9|27903.9|27915.5|27895.5|19
1624420200000|2021-06-23 03:50:00|27917.5|27897.5|27907.1|27887.1|27919.1|27899.1|27904|27884|23
1624420500000|2021-06-23 03:55:00|27908|27888|27908.1|27888.1|27909.2|27889.2|27907.4|27887.4|18
1624420800000|2021-06-23 04:00:00|27907.1|27887.1|27907.5|27887.5|27912.1|27892.1|27907.1|27887.1|16
1624421100000|2021-06-23 04:05:00|27907.7|27887.7|27907.4|27887.4|27907.7|27887.7|27907.4|27887.4|3
1624421400000|2021-06-23 04:10:00|27907.5|27887.5|27908.4|27888.4|27909.4|27889.4|27907.5|27887.5|11
1624421700000|2021-06-23 04:15:00|27908.2|27888.2|27910.6|27890.6|27910.6|27890.6|27907.7|27887.7|7
1624422000000|2021-06-23 04:20:00|27917.1|27897.1|27910.6|27890.6|27917.1|27897.1|27910.2|27890.2|10
1624422300000|2021-06-23 04:25:00|27911.1|27891.1|27911.1|27891.1|27911.1|27891.1|27911.1|27891.1|1
1624422600000|2021-06-23 04:30:00|27910.6|27890.6|27910.6|27890.6|27910.6|27890.6|27910.6|27890.6|1
1624422900000|2021-06-23 04:35:00|27909.6|27889.6|27908.2|27888.2|27909.6|27889.6|27908.1|27888.1|5
1624423200000|2021-06-23 04:40:00|27910.5|27890.5|27912.9|27892.9|27912.9|27892.9|27910.1|27890.1|5
1624423500000|2021-06-23 04:45:00|27914.9|27894.9|27917.5|27897.5|27917.9|27897.9|27912.7|27892.7|15
1624424100000|2021-06-23 04:55:00|27917.7|27897.7|27918.2|27898.2|27922.5|27902.5|27917.5|27897.5|22
1624424400000|2021-06-23 05:00:00|27917.7|27897.7|27928.9|27908.9|27928.9|27908.9|27917.5|27897.5|38
1624424700000|2021-06-23 05:05:00|27929.2|27909.2|27930.4|27910.4|27930.9|27910.9|27928.9|27908.9|24
1624425000000|2021-06-23 05:10:00|27929.9|27909.9|27929.4|27909.4|27931.5|27911.5|27928.9|27908.9|31
1624425300000|2021-06-23 05:15:00|27929.1|27909.1|27928.9|27908.9|27932.9|27912.9|27928.9|27908.9|14
1624425600000|2021-06-23 05:20:00|27929.4|27909.4|27939.5|27919.5|27939.6|27919.6|27929.4|27909.4|32
1624425900000|2021-06-23 05:25:00|27938.9|27918.9|27941.5|27921.5|27943.9|27923.9|27938.9|27918.9|9
1624426200000|2021-06-23 05:30:00|27942.1|27922.1|27946.8|27926.8|27948.3|27928.3|27941.5|27921.5|20
1624426500000|2021-06-23 05:35:00|27946.7|27926.7|27933.4|27913.4|27946.8|27926.8|27930.5|27910.5|18
1624426800000|2021-06-23 05:40:00|27932.9|27912.9|27933.1|27913.1|27933.4|27913.4|27928.9|27908.9|8
1624427100000|2021-06-23 05:45:00|27933.4|27913.4|27941.1|27921.1|27943|27923|27933.4|27913.4|19
1624427400000|2021-06-23 05:50:00|27940.5|27920.5|27932.7|27912.7|27940.5|27920.5|27932.7|27912.7|19
1624427700000|2021-06-23 05:55:00|27932.5|27912.5|27928.1|27908.1|27932.5|27912.5|27927.5|27907.5|18
1624428000000|2021-06-23 06:00:00|27927.9|27907.9|27930.5|27910.5|27935|27915|27927.5|27907.5|31
1624428300000|2021-06-23 06:05:00|27932.5|27912.5|27937.9|27917.9|27943.6|27923.6|27932.5|27912.5|23
1624428600000|2021-06-23 06:10:00|27938.1|27918.1|27945.1|27925.1|27947.4|27927.4|27937.4|27917.4|19
1624428900000|2021-06-23 06:15:00|27945.3|27925.3|27950.8|27930.8|27953.2|27933.2|27945.2|27925.2|20
1624429200000|2021-06-23 06:20:00|27950.7|27930.7|27947.5|27927.5|27952.9|27932.9|27946.6|27926.6|41
1624429500000|2021-06-23 06:25:00|27947|27927|27942.1|27922.1|27947|27927|27940.5|27920.5|9
1624429800000|2021-06-23 06:30:00|27940|27920|27946.8|27926.8|27947.9|27927.9|27940|27920|37
1624430100000|2021-06-23 06:35:00|27946.2|27926.2|27943.4|27923.4|27946.5|27926.5|27942.5|27922.5|58
1624430400000|2021-06-23 06:40:00|27940.4|27920.4|27943.4|27923.4|27947.1|27927.1|27938.9|27918.9|22
1624430700000|2021-06-23 06:45:00|27944.4|27924.4|27941.5|27921.5|27948.9|27928.9|27941.5|27921.5|20
1624431000000|2021-06-23 06:50:00|27941|27921|27942.5|27922.5|27945|27925|27940.5|27920.5|27
1624431300000|2021-06-23 06:55:00|27943|27923|27946.6|27926.6|27947|27927|27942.5|27922.5|23
1624431600000|2021-06-23 07:00:00|27945.5|27925.5|27940.3|27920.3|27945.5|27925.5|27940|27920|13
1624431900000|2021-06-23 07:05:00|27939.3|27919.3|27942|27922|27947.4|27927.4|27937.5|27917.5|34
1624432200000|2021-06-23 07:10:00|27942.5|27922.5|27947|27927|27947.5|27927.5|27941.5|27921.5|29
1624432500000|2021-06-23 07:15:00|27947.5|27927.5|27951.5|27931.5|27952.5|27932.5|27944|27924|39
1624432800000|2021-06-23 07:20:00|27951|27931|27952.5|27932.5|27953.5|27933.5|27951|27931|21
1624433100000|2021-06-23 07:25:00|27952|27932|27947.5|27927.5|27952|27932|27947.5|27927.5|12
1624433400000|2021-06-23 07:30:00|27948.9|27928.9|27947.5|27927.5|27948.9|27928.9|27942|27922|26
1624433700000|2021-06-23 07:35:00|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|27946.6|27926.6|3
1624434000000|2021-06-23 07:40:00|27945.5|27925.5|27942.9|27922.9|27945.5|27925.5|27942.5|27922.5|9
1624434300000|2021-06-23 07:45:00|27942.5|27922.5|27947.5|27927.5|27947.5|27927.5|27937.5|27917.5|16
1624434600000|2021-06-23 07:50:00|27947.9|27927.9|27950.6|27930.6|27950.6|27930.6|27947.9|27927.9|11
1624434900000|2021-06-23 07:55:00|27951.1|27931.1|27949.3|27929.3|27951.1|27931.1|27949.3|27929.3|6
1624435200000|2021-06-23 08:00:00|27950|27930|27947.4|27927.4|27950|27930|27945|27925|18
1624435500000|2021-06-23 08:05:00|27947.5|27927.5|27948|27928|27950.5|27930.5|27945|27925|15
1624435800000|2021-06-23 08:10:00|27948.4|27928.4|27947.8|27927.8|27950.5|27930.5|27947.5|27927.5|11
1624436100000|2021-06-23 08:15:00|27947.5|27927.5|27932.5|27912.5|27947.5|27927.5|27932.5|27912.5|14
1624436400000|2021-06-23 08:20:00|27932.9|27912.9|27931.5|27911.5|27939.8|27919.8|27929|27909|40
1624436700000|2021-06-23 08:25:00|27930.7|27910.7|27935.8|27915.8|27936.3|27916.3|27929.5|27909.5|11
1624437000000|2021-06-23 08:30:00|27935.3|27915.3|27932.7|27912.7|27935.3|27915.3|27932.7|27912.7|6
1624437300000|2021-06-23 08:35:00|27937.8|27917.8|27939.8|27919.8|27940.3|27920.3|27937.8|27917.8|15
1624437600000|2021-06-23 08:40:00|27939.3|27919.3|27941.6|27921.6|27942.1|27922.1|27939.3|27919.3|8
1624437900000|2021-06-23 08:45:00|27941.2|27921.2|27942.4|27922.4|27948.4|27928.4|27940.7|27920.7|25
1624438200000|2021-06-23 08:50:00|27942|27922|27939|27919|27942|27922|27937.4|27917.4|12
1624438500000|2021-06-23 08:55:00|27936|27916|27935.5|27915.5|27939|27919|27931.3|27911.3|39
1624438800000|2021-06-23 09:00:00|27935|27915|27926.2|27906.2|27935.5|27915.5|27922.4|27902.4|35
1624439100000|2021-06-23 09:05:00|27927.2|27907.2|27927.4|27907.4|27928.6|27908.6|27927.2|27907.2|4
1624439400000|2021-06-23 09:10:00|27930|27910|27934.3|27914.3|27934.8|27914.8|27929.5|27909.5|16
1624440000000|2021-06-23 09:20:00|27932.4|27912.4|27929.5|27909.5|27932.4|27912.4|27929.5|27909.5|4
1624440600000|2021-06-23 09:30:00|27930|27910|27929.3|27909.3|27930|27910|27929.3|27909.3|3
1624441200000|2021-06-23 09:40:00|27932.4|27912.4|27929.3|27909.3|27932.5|27912.5|27929.3|27909.3|16
1624441500000|2021-06-23 09:45:00|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|27926.8|27906.8|5
1624441800000|2021-06-23 09:50:00|27930|27910|27929.3|27909.3|27930.5|27910.5|27929.3|27909.3|6
1624442100000|2021-06-23 09:55:00|27930|27910|27927.4|27907.4|27930|27910|27926.4|27906.4|9
1624442400000|2021-06-23 10:00:00|27927|27907|27927.1|27907.1|27927.1|27907.1|27926.2|27906.2|6
1624442700000|2021-06-23 10:05:00|27927|27907|27924.7|27904.7|27927|27907|27924|27904|8
1624443000000|2021-06-23 10:10:00|27924|27904|27922.1|27902.1|27924|27904|27922.1|27902.1|2
1624443300000|2021-06-23 10:15:00|27922.7|27902.7|27922.2|27902.2|27922.7|27902.7|27921|27901|7
1624443600000|2021-06-23 10:20:00|27922.1|27902.1|27899.7|27879.7|27922.1|27902.1|27899.3|27879.3|24
1624443900000|2021-06-23 10:25:00|27900|27880|27909.7|27889.7|27910.2|27890.2|27900|27880|15
1624444200000|2021-06-23 10:30:00|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|1
1624444500000|2021-06-23 10:35:00|27910.7|27890.7|27910.2|27890.2|27910.7|27890.7|27910.2|27890.2|2
1624444800000|2021-06-23 10:40:00|27909.5|27889.5|27904.2|27884.2|27914.8|27889.5|27902.1|27879.5|11
1624445100000|2021-06-23 10:45:00|27905.2|27885.2|27905.7|27885.7|27905.7|27885.7|27905.2|27885.2|2
1624445400000|2021-06-23 10:50:00|27904.2|27884.2|27905.2|27885.2|27905.2|27885.2|27904.2|27884.2|2
1624445700000|2021-06-23 10:55:00|27905.7|27885.7|27909.7|27889.7|27912.1|27892.1|27905.7|27885.7|6
1624446000000|2021-06-23 11:00:00|27908|27888|27910.5|27890.5|27925|27896.7|27908|27885.7|13
1624446300000|2021-06-23 11:05:00|27910|27890|27923.3|27888.3|27923.8|27890.5|27910|27881|9
1624446600000|2021-06-23 11:10:00|27912.7|27877.7|27920.5|27885.5|27923|27891|27910|27877.7|20
1624446900000|2021-06-23 11:15:00|27920.2|27885.2|27927.2|27892.2|27927.2|27892.2|27920.2|27885.2|4
1624447200000|2021-06-23 11:20:00|27928.5|27893.5|27930.2|27895.2|27930.2|27895.2|27928.5|27893.5|3
1624447500000|2021-06-23 11:25:00|27931.5|27896.5|27929.7|27894.7|27931.5|27896.5|27929.7|27894.7|3
1624447800000|2021-06-23 11:30:00|27929.6|27894.6|27919.7|27899.7|27929.6|27899.7|27919.7|27894.6|2
1624448100000|2021-06-23 11:35:00|27925.8|27890.8|27919.2|27899.2|27925.8|27899.2|27907.5|27887.5|15
1624448400000|2021-06-23 11:40:00|27918.7|27898.7|27925.5|27890.5|27925.8|27899.7|27912.5|27887.4|25
1624448700000|2021-06-23 11:45:00|27926|27891|27920.3|27885.3|27926.5|27895.8|27915.8|27884.3|13
1624449300000|2021-06-23 11:55:00|27920.5|27885.5|27922.5|27887.5|27922.5|27895.3|27915.3|27884.9|4
1624449600000|2021-06-23 12:00:00|27917.5|27882.5|27919.9|27884.9|27920|27892.2|27912.2|27880.5|11
1624449900000|2021-06-23 12:05:00|27922.5|27887.5|27923.8|27888.8|27925.5|27897.7|27917.7|27887.5|7
1624450200000|2021-06-23 12:10:00|27923.5|27888.5|27922.5|27887.5|27923.5|27888.5|27922.5|27887.5|2
1624450500000|2021-06-23 12:15:00|27914.8|27894.8|27905|27885|27914.8|27894.8|27904.3|27884.3|14
1624450800000|2021-06-23 12:20:00|27905.5|27885.5|27899.5|27879.5|27905.5|27885.5|27897.8|27877.8|10
1624451100000|2021-06-23 12:25:00|27900|27880|27912.5|27877.5|27912.5|27885|27900|27877.5|6
1624451400000|2021-06-23 12:30:00|27913|27878|27917.5|27882.5|27918|27889.3|27909.3|27878|6
1624451700000|2021-06-23 12:35:00|27914.9|27879.9|27914.9|27879.9|27914.9|27879.9|27914.5|27879.5|3
1624452000000|2021-06-23 12:40:00|27902.4|27882.4|27912|27877|27912|27882.4|27900|27877|3
1624452300000|2021-06-23 12:45:00|27912.5|27877.5|27913|27878|27914.9|27879.9|27911|27876|12
1624452600000|2021-06-23 12:50:00|27898|27877.8|27897.8|27877.8|27898|27877.9|27897.8|27877.8|10
1624452900000|2021-06-23 12:55:00|27900.5|27880.5|27900|27880|27900.5|27880.5|27900|27880|4
1624453200000|2021-06-23 13:00:00|27900.1|27880.1|27912.5|27877.5|27913|27880.1|27900|27872.5|11
1624453500000|2021-06-23 13:05:00|27912|27877|27900|27880|27912.5|27886.7|27899.3|27872.5|13
1624453800000|2021-06-23 13:10:00|27908|27873|27914.9|27879.9|27915.5|27885.5|27905|27872.5|16
1624454100000|2021-06-23 13:15:00|27915.3|27880.3|27915.3|27880.3|27915.3|27880.3|27914.8|27879.8|5
1624454400000|2021-06-23 13:20:00|27915|27880|27915|27880|27915|27880|27914.8|27879.8|3
1624454700000|2021-06-23 13:25:00|27914.8|27879.8|27913|27878|27914.8|27879.8|27910|27875|9
1624455000000|2021-06-23 13:30:00|27912.8|27877.8|27907.5|27872.5|27912.8|27877.8|27907.5|27872.5|2
1624455300000|2021-06-23 13:35:00|27907.3|27872.3|27907.3|27872.3|27907.3|27872.3|27907.3|27872.3|1
1624455600000|2021-06-23 13:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907|27872|4
1624455900000|2021-06-23 13:45:00|27907.3|27872.3|27900|27865|27908|27883.3|27892.8|27865|18
1624456200000|2021-06-23 13:50:00|27900.5|27865.5|27899.3|27864.3|27900.5|27874.8|27893.5|27858.5|14
1624456500000|2021-06-23 13:55:00|27901.3|27866.3|27907.5|27872.5|27907.5|27872.5|27900.5|27865.5|10
1624456800000|2021-06-23 14:00:00|27907.8|27872.8|27908.3|27873.3|27908.8|27873.8|27907.8|27872.8|4
1624457100000|2021-06-23 14:05:00|27906.5|27871.5|27906|27871|27906.5|27871.5|27903|27868|6
1624457400000|2021-06-23 14:10:00|27905.8|27870.8|27905.8|27870.8|27905.8|27870.8|27905.5|27870.5|5
1624457700000|2021-06-23 14:15:00|27906|27871|27907.5|27872.5|27907.5|27872.5|27906|27871|3
1624458000000|2021-06-23 14:20:00|27908|27873|27923.4|27888.4|27924.8|27889.8|27904.5|27873|18
1624458300000|2021-06-23 14:25:00|27918.7|27883.7|27907.6|27887.6|27920|27887.6|27907.1|27876.3|15
1624458600000|2021-06-23 14:30:00|27908|27888|27915.5|27880.5|27927|27892.5|27908|27880|12
1624458900000|2021-06-23 14:35:00|27921|27886|27922.5|27887.5|27924.5|27889.5|27915|27880|11
1624459200000|2021-06-23 14:40:00|27921|27901|27917.8|27897.8|27929.6|27902|27917.8|27885|23
1624459500000|2021-06-23 14:45:00|27917.5|27897.5|27933|27898|27933|27905.5|27917.5|27897.5|9
1624459800000|2021-06-23 14:50:00|27935.8|27900.8|27923|27903|27935.8|27908|27922.5|27900.8|9
1624460400000|2021-06-23 15:00:00|27922.6|27902.6|27927.5|27907.5|27928|27908|27922.6|27902.6|7
1624461600000|2021-06-23 15:20:00|27925.5|27905.5|27933|27898|27933|27905.5|27925|27898|5
1624461900000|2021-06-23 15:25:00|27934.1|27899.1|27921.9|27901.9|27934.1|27907|27921.9|27894.4|14
1624462200000|2021-06-23 15:30:00|27922.4|27902.4|27922.9|27902.9|27922.9|27902.9|27922.4|27902.4|2
1624462500000|2021-06-23 15:35:00|27922.2|27902.2|27922.5|27902.5|27922.9|27902.9|27917.5|27897.5|7
1624462800000|2021-06-23 15:40:00|27922.1|27902.1|27920.5|27900.5|27922.5|27902.5|27917.5|27897.5|6
1624463100000|2021-06-23 15:45:00|27920|27900|27912.9|27892.9|27925|27900|27912.4|27884.4|11
1624463400000|2021-06-23 15:50:00|27910.5|27890.5|27912.5|27892.5|27912.5|27892.5|27907.5|27887.5|8
1624464000000|2021-06-23 16:00:00|27917.5|27897.5|27917.4|27897.4|27924.4|27898|27915|27888|9
1624464300000|2021-06-23 16:05:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.2|27897.2|3
1624464600000|2021-06-23 16:10:00|27915.5|27895.5|27923|27888|27923|27895.5|27915|27888|5
1624466100000|2021-06-23 16:35:00|27917.5|27897.5|27940.1|27905.1|27948.4|27913.4|27917.5|27897.5|16
1624466400000|2021-06-23 16:40:00|27940|27905|27928|27908|27940.5|27913|27928|27905|12
1624466700000|2021-06-23 16:45:00|27930.6|27910.6|27932.5|27912.5|27932.5|27912.5|27930.6|27910.6|2
1624467000000|2021-06-23 16:50:00|27930.5|27910.5|27938|27903|27938|27910.5|27930|27903|5
1624468200000|2021-06-23 17:10:00|27927.5|27892.5|27935|27900|27935.5|27907.4|27927.4|27892.5|6
1624468500000|2021-06-23 17:15:00|27928|27908|27928|27908|27938|27910.5|27928|27900|10
1624468800000|2021-06-23 17:20:00|27922.5|27902.5|27932.5|27897.5|27932.5|27903|27922.5|27895|9
1624469100000|2021-06-23 17:25:00|27930.5|27895.5|27930|27895|27930.5|27895.5|27930|27895|2
1624469400000|2021-06-23 17:30:00|27932|27897|27933|27898|27933|27898|27932|27897|7
1624469700000|2021-06-23 17:35:00|27932.8|27897.8|27933|27898|27933|27898|27932.8|27897.8|2
1624470000000|2021-06-23 17:40:00|27932.8|27897.8|27932.8|27897.8|27932.8|27897.8|27932.8|27897.8|1
1624470300000|2021-06-23 17:45:00|27933|27898|27933|27898|27933|27898|27933|27898|1
1624470900000|2021-06-23 17:55:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.3|27897.3|4
1624471200000|2021-06-23 18:00:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.5|27897.5|2
1624471500000|2021-06-23 18:05:00|27933|27898|27932.5|27897.5|27933|27898|27932.5|27897.5|2
1624471800000|2021-06-23 18:10:00|27933|27898|27932.8|27897.8|27933|27898|27932.5|27897.5|3
1624472100000|2021-06-23 18:15:00|27933|27898|27933|27898|27933|27898|27930|27895|17
1624473300000|2021-06-23 18:35:00|27935.3|27900.3|27932.5|27897.5|27935.3|27900.3|27932.5|27897.5|5
1624474200000|2021-06-23 18:50:00|27935|27900|27928|27908|27935.5|27908|27928|27897.5|8
1624476300000|2021-06-23 19:25:00|27928.5|27908.5|27927.5|27907.5|27928.5|27908.5|27927.5|27907.5|2
1624477500000|2021-06-23 19:45:00|27928|27908|27927.5|27907.5|27928|27908|27927.5|27907.5|2
1624477800000|2021-06-23 19:50:00|27930.4|27910.4|27937.5|27902.5|27938.5|27910.5|27930|27902.5|8
1624498200000|2021-06-24 01:30:00|27936.1|27916.1|27945.7|27925.7|27949.2|27929.2|27936.1|27916.1|34
1624498500000|2021-06-24 01:35:00|27945.5|27925.5|27942|27922|27946.1|27926.1|27938.4|27918.4|27
1624498800000|2021-06-24 01:40:00|27942.5|27922.5|27946.1|27926.1|27947.4|27927.4|27942.4|27922.4|24
1624499100000|2021-06-24 01:45:00|27944.5|27924.5|27932|27912|27946.5|27926.5|27929.4|27909.4|56
1624499400000|2021-06-24 01:50:00|27932.5|27912.5|27930.3|27910.3|27933.1|27913.1|27925.5|27905.5|36
1624499700000|2021-06-24 01:55:00|27927.5|27907.5|27922.5|27902.5|27927.5|27907.5|27919.9|27899.9|42
1624500000000|2021-06-24 02:00:00|27926.5|27906.5|27930|27910|27934.9|27914.9|27926.3|27906.3|22
1624500300000|2021-06-24 02:05:00|27929.5|27909.5|27934.5|27914.5|27935.5|27915.5|27925.7|27905.7|15
1624500600000|2021-06-24 02:10:00|27932.5|27912.5|27937.5|27917.5|27937.9|27917.9|27927.9|27907.9|26
1624500900000|2021-06-24 02:15:00|27937.7|27917.7|27938.1|27918.1|27942.5|27922.5|27936.1|27916.1|19
1624501200000|2021-06-24 02:20:00|27940.4|27920.4|27937.4|27917.4|27941.7|27921.7|27936.2|27916.2|35
1624501500000|2021-06-24 02:25:00|27937.1|27917.1|27937.1|27917.1|27937.5|27917.5|27937.1|27917.1|3
1624501800000|2021-06-24 02:30:00|27937.5|27917.5|27939.6|27919.6|27940.1|27920.1|27937.1|27917.1|8
1624502100000|2021-06-24 02:35:00|27939.5|27919.5|27939.1|27919.1|27939.5|27919.5|27936.5|27916.5|6
1624502400000|2021-06-24 02:40:00|27937.5|27917.5|27935.8|27915.8|27937.5|27917.5|27935.2|27915.2|16
1624502700000|2021-06-24 02:45:00|27935|27915|27934.3|27914.3|27940.2|27920.2|27933.9|27913.9|33
1624503000000|2021-06-24 02:50:00|27937.1|27917.1|27932.5|27912.5|27937.9|27917.9|27932.5|27912.5|20
1624503300000|2021-06-24 02:55:00|27932|27912|27934|27914|27936.5|27916.5|27932|27912|9
1624503600000|2021-06-24 03:00:00|27929|27909|27927.5|27907.5|27932.5|27912.5|27922.4|27902.4|42
1624503900000|2021-06-24 03:05:00|27928|27908|27937.5|27917.5|27937.5|27917.5|27928|27908|17
1624504200000|2021-06-24 03:10:00|27934.6|27914.6|27931.5|27911.5|27936.7|27916.7|27931.5|27911.5|18
1624504500000|2021-06-24 03:15:00|27932.1|27912.1|27932.4|27912.4|27932.4|27912.4|27928.1|27908.1|8
1624504800000|2021-06-24 03:20:00|27930.5|27910.5|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|7
1624505100000|2021-06-24 03:25:00|27923.5|27903.5|27924.7|27904.7|27927.4|27907.4|27922.7|27902.7|15
1624505400000|2021-06-24 03:30:00|27924.5|27904.5|27928.1|27908.1|27928.1|27908.1|27924.5|27904.5|9
1624505700000|2021-06-24 03:35:00|27927.5|27907.5|27929|27909|27933.5|27913.5|27927.5|27907.5|26
1624506000000|2021-06-24 03:40:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27928|27908|2
1624506300000|2021-06-24 03:45:00|27928.5|27908.5|27930.5|27910.5|27930.5|27910.5|27928.5|27908.5|3
1624506600000|2021-06-24 03:50:00|27931|27911|27932.4|27912.4|27932.4|27912.4|27930.5|27910.5|6
1624506900000|2021-06-24 03:55:00|27932.5|27912.5|27933.5|27913.5|27937.4|27917.4|27932.5|27912.5|12
1624507200000|2021-06-24 04:00:00|27933|27913|27934|27914|27934|27914|27932.5|27912.5|4
1624507500000|2021-06-24 04:05:00|27933.5|27913.5|27933.5|27913.5|27934|27914|27933.5|27913.5|3
1624507800000|2021-06-24 04:10:00|27933|27913|27933.5|27913.5|27933.5|27913.5|27933|27913|2
1624508400000|2021-06-24 04:20:00|27935.5|27915.5|27935.6|27915.6|27935.9|27915.9|27935.5|27915.5|4
1624508700000|2021-06-24 04:25:00|27935.8|27915.8|27935.8|27915.8|27935.8|27915.8|27935.8|27915.8|1
1624509000000|2021-06-24 04:30:00|27936.7|27916.7|27938|27918|27938.4|27918.4|27936.7|27916.7|5
1624510500000|2021-06-24 04:55:00|27938.5|27918.5|27938|27918|27938.7|27918.7|27938|27918|9
1624510800000|2021-06-24 05:00:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27937.5|27917.5|5
1624511100000|2021-06-24 05:05:00|27938.5|27918.5|27937.9|27917.9|27940.6|27920.6|27937.5|27917.5|7
1624511400000|2021-06-24 05:10:00|27937.5|27917.5|27934.5|27914.5|27937.5|27917.5|27934.5|27914.5|7
1624511700000|2021-06-24 05:15:00|27932.9|27912.9|27932.5|27912.5|27933.4|27913.4|27932|27912|9
1624512000000|2021-06-24 05:20:00|27932.4|27912.4|27932.5|27912.5|27932.5|27912.5|27932.4|27912.4|2
1624512300000|2021-06-24 05:25:00|27935.4|27915.4|27940.1|27920.1|27942.1|27922.1|27935|27915|12
1624512600000|2021-06-24 05:30:00|27940.5|27920.5|27940.5|27920.5|27941.1|27921.1|27940.1|27920.1|4
1624512900000|2021-06-24 05:35:00|27941.1|27921.1|27940.1|27920.1|27941.1|27921.1|27940.1|27920.1|3
1624513200000|2021-06-24 05:40:00|27940.5|27920.5|27940.6|27920.6|27942.9|27922.9|27940.1|27920.1|8
1624513500000|2021-06-24 05:45:00|27938.1|27918.1|27937.5|27917.5|27938.1|27918.1|27936.9|27916.9|10
1624513800000|2021-06-24 05:50:00|27937|27917|27937.1|27917.1|27937.4|27917.4|27934.4|27914.4|16
1624514100000|2021-06-24 05:55:00|27937.4|27917.4|27935.3|27915.3|27937.5|27917.5|27933.1|27913.1|21
1624514400000|2021-06-24 06:00:00|27935|27915|27933.7|27913.7|27942.5|27922.5|27932.7|27912.7|26
1624514700000|2021-06-24 06:05:00|27933.2|27913.2|27932.4|27912.4|27933.8|27913.8|27931.3|27911.3|18
1624515000000|2021-06-24 06:10:00|27931.3|27911.3|27933.4|27913.4|27933.4|27913.4|27928.9|27908.9|28
1624515300000|2021-06-24 06:15:00|27932.9|27912.9|27933.2|27913.2|27934.9|27914.9|27932.4|27912.4|14
1624515600000|2021-06-24 06:20:00|27932.7|27912.7|27927.5|27907.5|27932.7|27912.7|27927|27907|17
1624515900000|2021-06-24 06:25:00|27928|27908|27934|27914|27934.5|27914.5|27928|27908|21
1624516200000|2021-06-24 06:30:00|27933.5|27913.5|27936.5|27916.5|27937.4|27917.4|27933.5|27913.5|13
1624516500000|2021-06-24 06:35:00|27936|27916|27932.5|27912.5|27936.1|27916.1|27932.1|27912.1|14
1624516800000|2021-06-24 06:40:00|27932.4|27912.4|27932.5|27912.5|27933.9|27913.9|27932.4|27912.4|4
1624517100000|2021-06-24 06:45:00|27931.6|27911.6|27927.9|27907.9|27932.4|27912.4|27927.5|27907.5|17
1624517400000|2021-06-24 06:50:00|27927.5|27907.5|27925|27905|27927.5|27907.5|27925|27905|2
1624517700000|2021-06-24 06:55:00|27923.5|27903.5|27921.1|27901.1|27925|27905|27918.1|27898.1|18
1624518000000|2021-06-24 07:00:00|27919|27899|27915.6|27895.6|27919.1|27899.1|27915.1|27895.1|23
1624518300000|2021-06-24 07:05:00|27916|27896|27913|27893|27917|27897|27913|27893|7
1624518600000|2021-06-24 07:10:00|27912.5|27892.5|27917.7|27897.7|27917.7|27897.7|27912.5|27892.5|8
1624518900000|2021-06-24 07:15:00|27919.7|27899.7|27919.8|27899.8|27925.5|27905.5|27919.7|27899.7|16
1624519200000|2021-06-24 07:20:00|27920.8|27900.8|27922.5|27902.5|27922.5|27902.5|27918.1|27898.1|24
1624519500000|2021-06-24 07:25:00|27922.9|27902.9|27920.1|27900.1|27922.9|27902.9|27919.2|27899.2|13
1624519800000|2021-06-24 07:30:00|27920.6|27900.6|27925|27905|27925.5|27905.5|27920.6|27900.6|10
1624520100000|2021-06-24 07:35:00|27924.8|27904.8|27924.7|27904.7|27925.3|27905.3|27924.2|27904.2|7
1624520400000|2021-06-24 07:40:00|27923.8|27903.8|27922.5|27902.5|27923.8|27903.8|27922|27902|10
1624520700000|2021-06-24 07:45:00|27922.7|27902.7|27925.5|27905.5|27925.5|27905.5|27922.7|27902.7|4
1624521000000|2021-06-24 07:50:00|27926.1|27906.1|27925.5|27905.5|27927.5|27907.5|27925.5|27905.5|4
1624521300000|2021-06-24 07:55:00|27925.1|27905.1|27926|27906|27926.3|27906.3|27924.7|27904.7|6
1624521600000|2021-06-24 08:00:00|27925.8|27905.8|27926|27906|27927.8|27907.8|27922.1|27902.1|17
1624521900000|2021-06-24 08:05:00|27927.4|27907.4|27927.5|27907.5|27928.7|27908.7|27925|27905|11
1624522200000|2021-06-24 08:10:00|27927.3|27907.3|27927.8|27907.8|27927.8|27907.8|27927.3|27907.3|3
1624522500000|2021-06-24 08:15:00|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|1
1624522800000|2021-06-24 08:20:00|27926.6|27906.6|27927.8|27907.8|27927.8|27907.8|27923|27903|20
1624523100000|2021-06-24 08:25:00|27929.1|27909.1|27927.8|27907.8|27929.1|27909.1|27927.8|27907.8|7
1624523400000|2021-06-24 08:30:00|27928.4|27908.4|27928.4|27908.4|27928.4|27908.4|27928.4|27908.4|1
1624523700000|2021-06-24 08:35:00|27926.8|27906.8|27927.8|27907.8|27932.6|27912.6|27926.8|27906.8|15
1624524000000|2021-06-24 08:40:00|27927.3|27907.3|27927.6|27907.6|27927.6|27907.6|27927.3|27907.3|3
1624524300000|2021-06-24 08:45:00|27927.3|27907.3|27932.3|27912.3|27932.3|27912.3|27927.3|27907.3|9
1624524900000|2021-06-24 08:55:00|27933|27913|27934.5|27914.5|27934.5|27914.5|27932.6|27912.6|3
1624525200000|2021-06-24 09:00:00|27934.1|27914.1|27934.6|27914.6|27934.6|27914.6|27934.1|27914.1|6
1624525800000|2021-06-24 09:10:00|27934.5|27914.5|27934.6|27914.6|27935.1|27915.1|27934.5|27914.5|6
1624526100000|2021-06-24 09:15:00|27934.8|27914.8|27935.5|27915.5|27937.3|27917.3|27932.2|27912.2|16
1624526400000|2021-06-24 09:20:00|27936|27916|27935.1|27915.1|27937.7|27917.7|27934.6|27914.6|6
1624526700000|2021-06-24 09:25:00|27935.3|27915.3|27935.3|27915.3|27935.3|27915.3|27935.3|27915.3|1
1624527000000|2021-06-24 09:30:00|27935.5|27915.5|27936.7|27916.7|27937.7|27917.7|27935|27915|8
1624527300000|2021-06-24 09:35:00|27935.8|27915.8|27937.3|27917.3|27938|27918|27935.8|27915.8|5
1624527600000|2021-06-24 09:40:00|27937.1|27917.1|27932.1|27912.1|27937.1|27917.1|27932.1|27912.1|10
1624527900000|2021-06-24 09:45:00|27929.5|27909.5|27927.7|27907.7|27932.3|27912.3|27926.5|27906.5|28
1624528200000|2021-06-24 09:50:00|27929|27909|27929.1|27909.1|27929.1|27909.1|27929|27909|2
1624528500000|2021-06-24 09:55:00|27928.3|27908.3|27929.3|27909.3|27930.5|27910.5|27926|27906|12
1624528800000|2021-06-24 10:00:00|27929.8|27909.8|27922.5|27902.5|27929.8|27909.8|27921.5|27901.5|20
1624529100000|2021-06-24 10:05:00|27918.6|27898.6|27914|27894|27918.6|27898.6|27914|27894|18
1624529400000|2021-06-24 10:10:00|27912.4|27892.4|27911.2|27891.2|27914.5|27894.5|27910.8|27890.8|14
1624529700000|2021-06-24 10:15:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1624530000000|2021-06-24 10:20:00|27913.8|27893.8|27913|27893|27917.3|27897.3|27913|27893|17
1624530300000|2021-06-24 10:25:00|27912.4|27892.4|27912|27892|27913|27893|27912|27892|5
1624530600000|2021-06-24 10:30:00|27911.5|27891.5|27912|27892|27912|27892|27911.2|27891.2|4
1624530900000|2021-06-24 10:35:00|27912.4|27892.4|27922.5|27887.5|27922.5|27892.5|27907.5|27881|23
1624531500000|2021-06-24 10:45:00|27923.5|27888.5|27917.4|27897.4|27923.5|27897.4|27916.2|27888.5|4
1624531800000|2021-06-24 10:50:00|27919.5|27899.5|27922.2|27902.2|27922.3|27902.3|27919.5|27899.5|4
1624532400000|2021-06-24 11:00:00|27923|27903|27921|27901|27923|27903|27920.5|27900.5|4
1624532700000|2021-06-24 11:05:00|27921.5|27901.5|27920.8|27900.8|27921.5|27901.5|27920.8|27900.8|3
1624533300000|2021-06-24 11:15:00|27923|27903|27920.8|27900.8|27923|27903|27920.8|27900.8|2
1624533900000|2021-06-24 11:25:00|27921|27901|27921|27901|27921|27901|27921|27901|1
1624534200000|2021-06-24 11:30:00|27921.3|27901.3|27920.8|27900.8|27922.4|27902.4|27920.8|27900.8|4
1624534500000|2021-06-24 11:35:00|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|1
1624534800000|2021-06-24 11:40:00|27921.3|27901.3|27922.4|27902.4|27922.4|27902.4|27918.5|27898.5|12
1624535100000|2021-06-24 11:45:00|27922.5|27902.5|27922.4|27902.4|27922.5|27902.5|27919.8|27899.8|14
1624535400000|2021-06-24 11:50:00|27920.5|27900.5|27920.3|27900.3|27920.8|27900.8|27920.3|27900.3|3
1624535700000|2021-06-24 11:55:00|27920.8|27900.8|27920.8|27900.8|27920.8|27900.8|27920|27900|4
1624536000000|2021-06-24 12:00:00|27920.3|27900.3|27920.3|27900.3|27920.5|27900.5|27920|27900|5
1624536300000|2021-06-24 12:05:00|27920|27900|27920|27900|27922.2|27902.2|27920|27900|7
1624536900000|2021-06-24 12:15:00|27917.4|27897.4|27921.1|27901.1|27921.1|27901.1|27917.4|27897.4|11
1624537200000|2021-06-24 12:20:00|27921.6|27901.6|27919.1|27899.1|27921.6|27901.6|27915.6|27895.6|12
1624537500000|2021-06-24 12:25:00|27915.1|27895.1|27913|27878|27915.1|27895.1|27905.5|27878|14
1624537800000|2021-06-24 12:30:00|27915.5|27880.5|27905.3|27885.3|27915.5|27887.7|27905.1|27877.5|6
1624538100000|2021-06-24 12:35:00|27902.7|27882.7|27902.7|27882.7|27902.7|27882.7|27902.7|27882.7|1
1624538400000|2021-06-24 12:40:00|27903|27883|27902.5|27882.5|27903.7|27883.7|27899.5|27879.5|14
1624538700000|2021-06-24 12:45:00|27902.3|27882.3|27903.5|27883.5|27904.2|27884.2|27902.3|27882.3|9
1624539000000|2021-06-24 12:50:00|27902.7|27882.7|27901.8|27881.8|27903|27883|27901.3|27881.3|9
1624539300000|2021-06-24 12:55:00|27902.3|27882.3|27908.2|27888.2|27908.2|27888.2|27902.3|27882.3|15
1624539600000|2021-06-24 13:00:00|27906.5|27886.5|27906.5|27886.5|27907.5|27887.5|27902.5|27882.5|12
1624539900000|2021-06-24 13:05:00|27906|27886|27913|27878|27913|27886|27902.3|27878|13
1624540800000|2021-06-24 13:20:00|27911|27876|27922.5|27887.5|27922.5|27893|27907.5|27875.8|10
1624541100000|2021-06-24 13:25:00|27917.5|27897.5|27920|27900|27922.5|27902.5|27917.5|27897.5|15
1624541400000|2021-06-24 13:30:00|27928|27893|27923|27888|27928|27893|27920.5|27885.5|5
1624541700000|2021-06-24 13:35:00|27920.5|27885.5|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|2
1624542300000|2021-06-24 13:45:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1624542600000|2021-06-24 13:50:00|27916|27881|27908|27888|27916|27888|27908|27880|5
1624542900000|2021-06-24 13:55:00|27910.5|27890.5|27911.5|27891.5|27920|27891.5|27910|27884|8
1624543200000|2021-06-24 14:00:00|27920.5|27885.5|27919.5|27899.5|27925.8|27900|27918|27885.5|13
1624543500000|2021-06-24 14:05:00|27922.5|27902.5|27931|27911|27931|27911|27922.5|27902.5|17
1624543800000|2021-06-24 14:10:00|27930.5|27910.5|27937.5|27902.5|27941.3|27913.8|27930.5|27902.5|14
1624544100000|2021-06-24 14:15:00|27938|27903|27933|27898|27938|27908|27925|27898|11
1624544400000|2021-06-24 14:20:00|27934.5|27899.5|27925.5|27905.5|27935|27908|27925|27899.5|10
1624544700000|2021-06-24 14:25:00|27925|27905|27925.5|27905.5|27928|27908|27925|27905|6
1624545000000|2021-06-24 14:30:00|27925|27905|27927.5|27892.5|27927.5|27905.5|27922|27890|9
1624545300000|2021-06-24 14:35:00|27928.5|27893.5|27933|27898|27935|27900|27928.5|27893.5|7
1624545600000|2021-06-24 14:40:00|27933.5|27898.5|27933.8|27898.8|27933.8|27898.8|27933.5|27898.5|2
1624545900000|2021-06-24 14:45:00|27933|27898|27938|27903|27939|27904|27933|27898|7
1624546200000|2021-06-24 14:50:00|27938.3|27903.3|27938.3|27903.3|27938.5|27903.5|27938.3|27903.3|3
1624546500000|2021-06-24 14:55:00|27937.8|27902.8|27940|27905|27940|27905|27937.8|27902.8|11
1624546800000|2021-06-24 15:00:00|27940.3|27905.3|27932.8|27897.8|27940.3|27915.5|27930|27895|19
1624547100000|2021-06-24 15:05:00|27932.5|27897.5|27928|27893|27932.5|27903|27915.5|27893|16
1624547400000|2021-06-24 15:10:00|27929|27894|27927.5|27892.5|27929|27894|27927.5|27892.5|2
1624547700000|2021-06-24 15:15:00|27927.8|27892.8|27930.3|27895.3|27930.5|27895.5|27927.8|27892.8|4
1624548000000|2021-06-24 15:20:00|27930|27895|27930|27895|27930|27895|27930|27895|1
1624548300000|2021-06-24 15:25:00|27929|27894|27932.5|27897.5|27932.5|27904.3|27924.3|27892.5|12
1624548600000|2021-06-24 15:30:00|27932.3|27897.3|27923|27903|27932.3|27903|27923|27895|5
1624548900000|2021-06-24 15:35:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1624549800000|2021-06-24 15:50:00|27920.4|27900.4|27917.5|27897.5|27920.4|27900.4|27917.5|27897.5|2
1624550400000|2021-06-24 16:00:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1624550700000|2021-06-24 16:05:00|27920.5|27900.5|27928|27893|27928|27900.5|27920|27893|3
1624551000000|2021-06-24 16:10:00|27927|27892|27928|27893|27928|27893|27927|27892|4
1624551300000|2021-06-24 16:15:00|27927.9|27892.9|27927.9|27892.9|27927.9|27892.9|27927.9|27892.9|1
1624551600000|2021-06-24 16:20:00|27927.6|27892.6|27927.6|27892.6|27927.6|27892.6|27927.6|27892.6|1
1624551900000|2021-06-24 16:25:00|27927.4|27892.4|27927.1|27892.1|27927.4|27892.4|27927.1|27892.1|2
1624552200000|2021-06-24 16:30:00|27919.3|27899.3|27919.9|27899.9|27919.9|27899.9|27919.3|27899.3|2
1624552800000|2021-06-24 16:40:00|27920.4|27900.4|27920.1|27900.1|27920.4|27900.4|27920.1|27900.1|2
1624553100000|2021-06-24 16:45:00|27920.4|27900.4|27920.4|27900.4|27920.4|27900.4|27920.4|27900.4|1
1624553400000|2021-06-24 16:50:00|27920.1|27900.1|27920.1|27900.1|27920.1|27900.1|27920.1|27900.1|1
1624553700000|2021-06-24 16:55:00|27920.4|27900.4|27928|27893|27928|27900.4|27920.1|27892.6|6
1624554000000|2021-06-24 17:00:00|27927.9|27892.9|27927.6|27892.6|27927.9|27892.9|27927.6|27892.6|2
1624554300000|2021-06-24 17:05:00|27927.4|27892.4|27922.5|27887.5|27927.4|27899.4|27919.4|27884.9|14
1624554900000|2021-06-24 17:15:00|27915.5|27880.5|27922.4|27887.4|27922.4|27887.4|27914.7|27879.7|6
1624555200000|2021-06-24 17:20:00|27922.9|27887.9|27920|27885|27922.9|27890.1|27910.1|27879.9|11
1624556100000|2021-06-24 17:35:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27921.6|27886.6|4
1624557000000|2021-06-24 17:50:00|27923|27888|27922.9|27887.9|27923|27888|27922.6|27887.6|4
1624557300000|2021-06-24 17:55:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|2
1624557900000|2021-06-24 18:05:00|27921.6|27886.6|27922.4|27887.4|27922.4|27887.4|27914.4|27879.4|16
1624558200000|2021-06-24 18:10:00|27915|27880|27920|27885|27920.5|27888.5|27908.5|27879.4|6
1624558800000|2021-06-24 18:20:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27921.6|27886.6|4
1624559100000|2021-06-24 18:25:00|27915.4|27880.4|27920|27885|27920.5|27889|27909|27879.9|6
1624559700000|2021-06-24 18:35:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27920|27885|7
1624560000000|2021-06-24 18:40:00|27922.6|27887.6|27922.9|27887.9|27922.9|27887.9|27920|27885|8
1624560600000|2021-06-24 18:50:00|27922.5|27887.5|27927.5|27892.5|27927.5|27892.5|27922.5|27887.5|2
1624560900000|2021-06-24 18:55:00|27924.6|27889.6|27923|27888|27924.6|27900.5|27913|27888|14
1624562100000|2021-06-24 19:15:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27922.3|27887.3|6
1624562400000|2021-06-24 19:20:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27925|27890|2
1624563300000|2021-06-24 19:35:00|27927.3|27892.3|27927.8|27892.8|27927.8|27892.8|27927.3|27892.3|4
1624563600000|2021-06-24 19:40:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1624564500000|2021-06-24 19:55:00|27928.5|27893.5|27928|27893|27928.5|27893.5|27928|27893|2
1624584600000|2021-06-25 01:30:00|27869.5|27849.5|27862.7|27842.7|27869.5|27849.5|27847.5|27827.5|67
1624584900000|2021-06-25 01:35:00|27862.5|27842.5|27864.5|27844.5|27864.5|27844.5|27858.4|27838.4|22
1624585200000|2021-06-25 01:40:00|27864.4|27844.4|27864.1|27844.1|27870|27850|27859.4|27839.4|39
1624585500000|2021-06-25 01:45:00|27863.5|27843.5|27860|27840|27868.1|27848.1|27857.9|27837.9|39
1624585800000|2021-06-25 01:50:00|27860.5|27840.5|27858.5|27838.5|27862.7|27842.7|27857.5|27837.5|32
1624586100000|2021-06-25 01:55:00|27858|27838|27856.3|27836.3|27858|27838|27851.5|27831.5|32
1624586400000|2021-06-25 02:00:00|27856.9|27836.9|27863.5|27843.5|27863.5|27843.5|27856.3|27836.3|24
1624586700000|2021-06-25 02:05:00|27863.2|27843.2|27871.7|27851.7|27871.7|27851.7|27862.5|27842.5|28
1624587000000|2021-06-25 02:10:00|27871.5|27851.5|27864.5|27844.5|27871.5|27851.5|27864.5|27844.5|14
1624587300000|2021-06-25 02:15:00|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|1
1624587600000|2021-06-25 02:20:00|27865.5|27845.5|27872.4|27852.4|27872.4|27852.4|27864.1|27844.1|13
1624587900000|2021-06-25 02:25:00|27870.5|27850.5|27875.1|27855.1|27876.1|27856.1|27870|27850|19
1624588200000|2021-06-25 02:30:00|27875.5|27855.5|27873.5|27853.5|27875.5|27855.5|27871|27851|25
1624588500000|2021-06-25 02:35:00|27873.1|27853.1|27866.5|27846.5|27873.1|27853.1|27866.5|27846.5|15
1624588800000|2021-06-25 02:40:00|27866.3|27846.3|27874.6|27854.6|27875|27855|27865|27845|14
1624589100000|2021-06-25 02:45:00|27874.1|27854.1|27874.4|27854.4|27876.5|27856.5|27873.5|27853.5|11
1624589400000|2021-06-25 02:50:00|27875|27855|27875|27855|27877.2|27857.2|27874.4|27854.4|7
1624589700000|2021-06-25 02:55:00|27874.6|27854.6|27876.5|27856.5|27877.1|27857.1|27873|27853|28
1624590000000|2021-06-25 03:00:00|27874.9|27854.9|27869|27849|27876.5|27856.5|27866.5|27846.5|24
1624590300000|2021-06-25 03:05:00|27867.9|27847.9|27866.4|27846.4|27869.5|27849.5|27866|27846|12
1624590600000|2021-06-25 03:10:00|27866.6|27846.6|27864.4|27844.4|27866.6|27846.6|27862.7|27842.7|15
1624590900000|2021-06-25 03:15:00|27864.1|27844.1|27864.1|27844.1|27864.1|27844.1|27864.1|27844.1|1
1624591200000|2021-06-25 03:20:00|27863.1|27843.1|27867.9|27847.9|27867.9|27847.9|27863.1|27843.1|11
1624591500000|2021-06-25 03:25:00|27867.5|27847.5|27868.2|27848.2|27870.5|27850.5|27866.6|27846.6|10
1624591800000|2021-06-25 03:30:00|27867.5|27847.5|27867.5|27847.5|27868.9|27848.9|27862.7|27842.7|11
1624592100000|2021-06-25 03:35:00|27867|27847|27866.2|27846.2|27867|27847|27865.4|27845.4|5
1624592400000|2021-06-25 03:40:00|27866.5|27846.5|27861.5|27841.5|27866.7|27846.7|27860.5|27840.5|35
1624592700000|2021-06-25 03:45:00|27860.5|27840.5|27858.9|27838.9|27861.5|27841.5|27858.9|27838.9|12
1624593000000|2021-06-25 03:50:00|27859.4|27839.4|27863.2|27843.2|27863.2|27843.2|27859.4|27839.4|7
1624593300000|2021-06-25 03:55:00|27863|27843|27860.5|27840.5|27863.2|27843.2|27860.5|27840.5|14
1624593600000|2021-06-25 04:00:00|27861.7|27841.7|27860.1|27840.1|27861.7|27841.7|27859.6|27839.6|8
1624593900000|2021-06-25 04:05:00|27858.1|27838.1|27857.5|27837.5|27858.9|27838.9|27857.5|27837.5|8
1624594200000|2021-06-25 04:10:00|27857|27837|27858|27838|27858.5|27838.5|27857|27837|5
1624594500000|2021-06-25 04:15:00|27858.5|27838.5|27861|27841|27861.5|27841.5|27858.5|27838.5|12
1624595100000|2021-06-25 04:25:00|27860.5|27840.5|27858.5|27838.5|27860.5|27840.5|27858.1|27838.1|7
1624595400000|2021-06-25 04:30:00|27861.4|27841.4|27861.1|27841.1|27862.2|27842.2|27860.6|27840.6|6
1624596000000|2021-06-25 04:40:00|27860.7|27840.7|27861.1|27841.1|27861.1|27841.1|27860.7|27840.7|2
1624596300000|2021-06-25 04:45:00|27862.5|27842.5|27863.1|27843.1|27863.1|27843.1|27862.5|27842.5|2
1624596600000|2021-06-25 04:50:00|27863.9|27843.9|27867.7|27847.7|27867.7|27847.7|27863.9|27843.9|8
1624596900000|2021-06-25 04:55:00|27868.1|27848.1|27868.5|27848.5|27868.6|27848.6|27868.1|27848.1|3
1624597200000|2021-06-25 05:00:00|27868|27848|27868.4|27848.4|27868.4|27848.4|27868|27848|3
1624597500000|2021-06-25 05:05:00|27868.9|27848.9|27870.6|27850.6|27872.7|27852.7|27868|27848|25
1624597800000|2021-06-25 05:10:00|27871.8|27851.8|27862.5|27842.5|27872.6|27852.6|27859.3|27839.3|23
1624598100000|2021-06-25 05:15:00|27856.4|27836.4|27853.1|27833.1|27857.5|27837.5|27852.5|27832.5|38
1624598400000|2021-06-25 05:20:00|27852.5|27832.5|27848.5|27828.5|27854.5|27834.5|27848.1|27828.1|20
1624598700000|2021-06-25 05:25:00|27848|27828|27847.5|27827.5|27848|27828|27847|27827|5
1624599000000|2021-06-25 05:30:00|27846.7|27826.7|27841.5|27821.5|27846.7|27826.7|27836.6|27816.6|28
1624599300000|2021-06-25 05:35:00|27843.9|27823.9|27844|27824|27847.4|27827.4|27842.5|27822.5|19
1624599600000|2021-06-25 05:40:00|27843.9|27823.9|27844|27824|27844|27824|27843.9|27823.9|2
1624599900000|2021-06-25 05:45:00|27843.9|27823.9|27837.5|27817.5|27843.9|27823.9|27837|27817|19
1624600200000|2021-06-25 05:50:00|27836.1|27816.1|27824|27804|27836.1|27816.1|27817.5|27797.5|78
1624600500000|2021-06-25 05:55:00|27823.9|27803.9|27825|27805|27826.1|27806.1|27823.5|27803.5|24
1624600800000|2021-06-25 06:00:00|27824|27804|27825|27805|27826.1|27806.1|27823.5|27803.5|18
1624601100000|2021-06-25 06:05:00|27825.1|27805.1|27808.4|27788.4|27828.9|27808.9|27807.5|27787.5|51
1624601400000|2021-06-25 06:10:00|27808.5|27788.5|27807|27787|27810.4|27790.4|27798.4|27778.4|57
1624601700000|2021-06-25 06:15:00|27806.5|27786.5|27793.2|27773.2|27807|27787|27787|27767|102
1624602000000|2021-06-25 06:20:00|27793.7|27773.7|27801.5|27781.5|27802|27782|27793.7|27773.7|52
1624602300000|2021-06-25 06:25:00|27801|27781|27801|27781|27801|27781|27799|27779|7
1624602600000|2021-06-25 06:30:00|27801.5|27781.5|27794|27774|27804|27784|27794|27774|26
1624602900000|2021-06-25 06:35:00|27793.5|27773.5|27787.5|27767.5|27794.1|27774.1|27786.5|27766.5|12
1624603200000|2021-06-25 06:40:00|27788|27768|27788.9|27768.9|27791.7|27771.7|27787.5|27767.5|30
1624603500000|2021-06-25 06:45:00|27788.4|27768.4|27788.9|27768.9|27789|27769|27788|27768|12
1624603800000|2021-06-25 06:50:00|27789.9|27769.9|27813.5|27793.5|27821.5|27801.5|27789.9|27769.9|40
1624604100000|2021-06-25 06:55:00|27813.1|27793.1|27818.4|27798.4|27819.5|27799.5|27808.4|27788.4|26
1624604400000|2021-06-25 07:00:00|27818.9|27798.9|27809.4|27789.4|27819.4|27799.4|27809.4|27789.4|38
1624604700000|2021-06-25 07:05:00|27809.9|27789.9|27819.9|27799.9|27821|27801|27809.9|27789.9|42
1624605000000|2021-06-25 07:10:00|27819.4|27799.4|27814.4|27794.4|27820.4|27800.4|27814.4|27794.4|23
1624605300000|2021-06-25 07:15:00|27815.4|27795.4|27818.4|27798.4|27819.4|27799.4|27815.4|27795.4|21
1624605600000|2021-06-25 07:20:00|27817.9|27797.9|27823.4|27803.4|27823.4|27803.4|27817.9|27797.9|10
1624605900000|2021-06-25 07:25:00|27824.9|27804.9|27823.4|27803.4|27828.9|27808.9|27822.9|27802.9|21
1624606200000|2021-06-25 07:30:00|27822.9|27802.9|27822.5|27802.5|27823.4|27803.4|27822.5|27802.5|4
1624606500000|2021-06-25 07:35:00|27823.1|27803.1|27818.5|27798.5|27823.1|27803.1|27818.5|27798.5|7
1624606800000|2021-06-25 07:40:00|27819|27799|27820|27800|27820.5|27800.5|27818|27798|6
1624607100000|2021-06-25 07:45:00|27820.5|27800.5|27819.5|27799.5|27821|27801|27819.5|27799.5|11
1624607400000|2021-06-25 07:50:00|27819.7|27799.7|27817.7|27797.7|27819.7|27799.7|27812.9|27792.9|24
1624607700000|2021-06-25 07:55:00|27818.1|27798.1|27815.5|27795.5|27818.1|27798.1|27814.9|27794.9|12
1624608000000|2021-06-25 08:00:00|27815.3|27795.3|27816.6|27796.6|27818|27798|27815.3|27795.3|6
1624608300000|2021-06-25 08:05:00|27816.9|27796.9|27824.2|27804.2|27826.4|27806.4|27816.9|27796.9|40
1624608600000|2021-06-25 08:10:00|27824.4|27804.4|27824.4|27804.4|27826.3|27806.3|27820.7|27800.7|14
1624608900000|2021-06-25 08:15:00|27818.5|27798.5|27823.7|27803.7|27824.9|27804.9|27816.3|27796.3|16
1624609200000|2021-06-25 08:20:00|27824.2|27804.2|27822.8|27802.8|27825.5|27805.5|27820.7|27800.7|23
1624609500000|2021-06-25 08:25:00|27822.7|27802.7|27825.6|27805.6|27825.6|27805.6|27822.6|27802.6|9
1624609800000|2021-06-25 08:30:00|27825.3|27805.3|27828.1|27808.1|27828.3|27808.3|27825.3|27805.3|5
1624610100000|2021-06-25 08:35:00|27827.3|27807.3|27827.1|27807.1|27827.3|27807.3|27823|27803|20
1624610400000|2021-06-25 08:40:00|27827.2|27807.2|27829.5|27809.5|27832.3|27812.3|27827.2|27807.2|23
1624610700000|2021-06-25 08:45:00|27830|27810|27833|27813|27833.8|27813.8|27830|27810|11
1624611000000|2021-06-25 08:50:00|27828.6|27808.6|27825.8|27805.8|27828.6|27808.6|27825.1|27805.1|12
1624611300000|2021-06-25 08:55:00|27827.3|27807.3|27825.8|27805.8|27827.8|27807.8|27823|27803|11
1624611600000|2021-06-25 09:00:00|27826.1|27806.1|27827.8|27807.8|27827.8|27807.8|27826.1|27806.1|3
1624611900000|2021-06-25 09:05:00|27826.7|27806.7|27820.8|27800.8|27826.7|27806.7|27820.8|27800.8|9
1624612200000|2021-06-25 09:10:00|27821.2|27801.2|27821.7|27801.7|27824.9|27804.9|27820.3|27800.3|22
1624612800000|2021-06-25 09:20:00|27822|27802|27821.7|27801.7|27822|27802|27821.7|27801.7|2
1624613400000|2021-06-25 09:30:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1624613700000|2021-06-25 09:35:00|27821.7|27801.7|27826.7|27806.7|27826.7|27806.7|27821.7|27801.7|4
1624614000000|2021-06-25 09:40:00|27827.4|27807.4|27829.7|27809.7|27831.7|27811.7|27826.7|27806.7|11
1624614300000|2021-06-25 09:45:00|27829.2|27809.2|27826.7|27806.7|27829.7|27809.7|27825.8|27805.8|10
1624614600000|2021-06-25 09:50:00|27827.2|27807.2|27834.7|27814.7|27834.9|27814.9|27827.2|27807.2|16
1624614900000|2021-06-25 09:55:00|27831.7|27811.7|27835.2|27815.2|27835.2|27815.2|27831.2|27811.2|10
1624615200000|2021-06-25 10:00:00|27834.7|27814.7|27831.7|27811.7|27834.9|27814.9|27830.8|27810.8|11
1624615500000|2021-06-25 10:05:00|27832|27812|27831.9|27811.9|27834.7|27814.7|27830.8|27810.8|10
1624615800000|2021-06-25 10:10:00|27831.7|27811.7|27829.9|27809.9|27831.7|27811.7|27829.9|27809.9|5
1624616100000|2021-06-25 10:15:00|27829.4|27809.4|27830.2|27810.2|27830.2|27810.2|27829.4|27809.4|3
1624616400000|2021-06-25 10:20:00|27830.4|27810.4|27830.4|27810.4|27830.4|27810.4|27830.4|27810.4|1
1624616700000|2021-06-25 10:25:00|27831.2|27811.2|27831.9|27811.9|27833|27813|27830.3|27810.3|10
1624617000000|2021-06-25 10:30:00|27831.3|27811.3|27829.4|27809.4|27831.3|27811.3|27829.4|27809.4|6
1624617600000|2021-06-25 10:40:00|27829.2|27809.2|27829.2|27809.2|27829.2|27809.2|27829.2|27809.2|1
1624618500000|2021-06-25 10:55:00|27828.9|27808.9|27826.7|27806.7|27828.9|27808.9|27825.8|27805.8|5
1624618800000|2021-06-25 11:00:00|27826.9|27806.9|27826.9|27806.9|27826.9|27806.9|27826.9|27806.9|1
1624619100000|2021-06-25 11:05:00|27827.2|27807.2|27827.4|27807.4|27827.4|27807.4|27827.2|27807.2|2
1624619400000|2021-06-25 11:10:00|27827.8|27807.8|27827.8|27807.8|27827.8|27807.8|27827.8|27807.8|1
1624619700000|2021-06-25 11:15:00|27829.2|27809.2|27831.9|27811.9|27835.5|27815.5|27829.2|27809.2|31
1624620000000|2021-06-25 11:20:00|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|1
1624620300000|2021-06-25 11:25:00|27831.9|27811.9|27832.7|27812.7|27832.7|27812.7|27831.9|27811.9|3
1624620600000|2021-06-25 11:30:00|27832.4|27812.4|27834.7|27814.7|27835.5|27815.5|27831.9|27811.9|8
1624621200000|2021-06-25 11:40:00|27835.2|27815.2|27835.2|27815.2|27835.2|27815.2|27835.2|27815.2|1
1624621500000|2021-06-25 11:45:00|27834.9|27814.9|27834.7|27814.7|27835.4|27815.4|27834.7|27814.7|4
1624622100000|2021-06-25 11:55:00|27835.2|27815.2|27836.9|27816.9|27837.6|27817.6|27835.2|27815.2|6
1624622400000|2021-06-25 12:00:00|27836.3|27816.3|27836.7|27816.7|27836.7|27816.7|27836.1|27816.1|6
1624622700000|2021-06-25 12:05:00|27836.9|27816.9|27836.7|27816.7|27836.9|27816.9|27836.3|27816.3|4
1624623000000|2021-06-25 12:10:00|27836.9|27816.9|27836.3|27816.3|27836.9|27816.9|27831.9|27811.9|19
1624623300000|2021-06-25 12:15:00|27836.2|27816.2|27829|27809|27836.7|27816.7|27826.4|27806.4|19
1624623600000|2021-06-25 12:20:00|27828.7|27808.7|27828.7|27808.7|27828.7|27808.7|27828.7|27808.7|1
1624623900000|2021-06-25 12:25:00|27826.4|27806.4|27828.5|27808.5|27832.2|27812.2|27824.9|27804.9|16
1624624200000|2021-06-25 12:30:00|27829.3|27809.3|27828.7|27808.7|27829.3|27809.3|27818.6|27798.6|42
1624624500000|2021-06-25 12:35:00|27828.2|27808.2|27829.7|27809.7|27835|27811.9|27820.9|27799.5|23
1624624800000|2021-06-25 12:40:00|27829.2|27809.2|27827.1|27807.1|27831.9|27811.9|27827.1|27807.1|17
1624625100000|2021-06-25 12:45:00|27827|27807|27827|27807|27827|27807|27826.5|27806.5|3
1624625400000|2021-06-25 12:50:00|27826.7|27806.7|27825|27805|27826.7|27806.7|27824|27804|11
1624625700000|2021-06-25 12:55:00|27824.5|27804.5|27824.5|27804.5|27825|27805|27824.5|27804.5|3
1624626000000|2021-06-25 13:00:00|27824.4|27804.4|27817|27797|27824.5|27804.5|27816.8|27796.8|19
1624626300000|2021-06-25 13:05:00|27816.4|27796.4|27812|27792|27817|27797|27812|27792|13
1624626600000|2021-06-25 13:10:00|27812.5|27792.5|27812.5|27792.5|27814.5|27794.5|27809.3|27789.3|17
1624626900000|2021-06-25 13:15:00|27812|27792|27809.3|27789.3|27812|27792|27809|27789|10
1624627200000|2021-06-25 13:20:00|27807|27787|27809.5|27789.5|27815.3|27795.3|27807|27787|21
1624627500000|2021-06-25 13:25:00|27809|27789|27810|27790|27810|27790|27809|27789|4
1624627800000|2021-06-25 13:30:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27813|27793|18
1624628100000|2021-06-25 13:35:00|27818|27798|27815.5|27795.5|27818|27798|27815|27795|7
1624628700000|2021-06-25 13:45:00|27812.8|27792.8|27810.5|27790.5|27813|27793|27810|27790|11
1624629300000|2021-06-25 13:55:00|27808|27788|27810|27775|27815|27788|27808|27774.5|7
1624629600000|2021-06-25 14:00:00|27810.5|27775.5|27805.5|27785.5|27810.5|27787.5|27800.5|27775|15
1624629900000|2021-06-25 14:05:00|27806|27786|27814.6|27779.6|27823|27794.9|27806|27778|14
1624630200000|2021-06-25 14:10:00|27807.4|27787.4|27810.5|27775.5|27818.1|27787.4|27802.6|27775|22
1624630500000|2021-06-25 14:15:00|27810|27775|27810|27790|27819.4|27792.9|27803|27775|25
1624630800000|2021-06-25 14:20:00|27810.5|27790.5|27812.4|27792.4|27817.6|27792.4|27810.5|27780.5|9
1624631100000|2021-06-25 14:25:00|27812.9|27792.9|27816|27796|27816|27796|27810.5|27790.5|19
1624631400000|2021-06-25 14:30:00|27815.5|27795.5|27834.9|27799.9|27835.5|27810.8|27815.5|27787.1|30
1624631700000|2021-06-25 14:35:00|27833.8|27798.8|27825|27790|27834.6|27807.1|27822.4|27790|19
1624632000000|2021-06-25 14:40:00|27822.6|27787.6|27825|27790|27833.5|27806|27822.1|27787.1|19
1624632300000|2021-06-25 14:45:00|27825.3|27790.3|27822.9|27802.9|27829.6|27802.9|27822.4|27790.3|5
1624632600000|2021-06-25 14:50:00|27823.4|27803.4|27823|27803|27827.5|27807.5|27822.5|27802.5|4
1624632900000|2021-06-25 14:55:00|27822.5|27802.5|27823|27803|27823|27803|27822.5|27802.5|2
1624633200000|2021-06-25 15:00:00|27822.5|27802.5|27825.3|27790.3|27825.3|27802.5|27817.5|27790|9
1624633500000|2021-06-25 15:05:00|27825|27790|27833|27798|27835.1|27800.1|27825|27790|16
1624633800000|2021-06-25 15:10:00|27833.5|27798.5|27832.5|27797.5|27833.5|27798.5|27831.5|27796.5|5
1624634400000|2021-06-25 15:20:00|27828|27808|27823|27803|27835|27808|27823|27794.9|9
1624634700000|2021-06-25 15:25:00|27822.5|27802.5|27827.5|27792.5|27827.5|27802.5|27817.5|27790|8
1624635300000|2021-06-25 15:35:00|27821.8|27801.8|27823|27803|27823|27803|27821.8|27801.8|5
1624635900000|2021-06-25 15:45:00|27821.5|27801.5|27821.5|27801.5|27826.5|27806.5|27821|27801|6
1624636500000|2021-06-25 15:55:00|27827.5|27807.5|27831.5|27811.5|27831.5|27811.5|27826|27806|10
1624636800000|2021-06-25 16:00:00|27829.5|27809.5|27829|27809|27830|27810|27828.5|27808.5|9
1624637700000|2021-06-25 16:15:00|27830|27810|27829.5|27809.5|27830|27810|27829.5|27809.5|2
1624638000000|2021-06-25 16:20:00|27829|27809|27833|27813|27833|27813|27829|27809|3
1624638600000|2021-06-25 16:30:00|27833.4|27813.4|27833|27813|27833.4|27813.4|27833|27813|2
1624640400000|2021-06-25 17:00:00|27832.3|27812.3|27833|27813|27833|27813|27832.3|27812.3|2
1624640700000|2021-06-25 17:05:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1624641000000|2021-06-25 17:10:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1624641300000|2021-06-25 17:15:00|27832.6|27812.6|27833|27813|27833|27813|27832.5|27812.5|5
1624641600000|2021-06-25 17:20:00|27835.5|27815.5|27835.5|27815.5|27837.5|27817.5|27832.5|27812.5|14
1624641900000|2021-06-25 17:25:00|27837.5|27817.5|27838|27818|27838|27818|27837.5|27817.5|5
1624642500000|2021-06-25 17:35:00|27840.5|27820.5|27835.5|27815.5|27842.5|27822.5|27832.5|27812.5|11
1624646100000|2021-06-25 18:35:00|27841.3|27806.3|27841|27806|27841.3|27806.3|27841|27806|2
1624646400000|2021-06-25 18:40:00|27841.3|27806.3|27841|27806|27841.3|27806.3|27841|27806|2
1624646700000|2021-06-25 18:45:00|27840.8|27805.8|27840.3|27805.3|27840.8|27805.8|27840.3|27805.3|2
1624647000000|2021-06-25 18:50:00|27840|27805|27840.3|27805.3|27840.3|27805.3|27840|27805|2
1624647300000|2021-06-25 18:55:00|27840|27805|27839.3|27804.3|27840|27805|27839.3|27804.3|3
1624647600000|2021-06-25 19:00:00|27839.4|27804.4|27840.8|27805.8|27841.3|27806.3|27839.4|27804.4|6
1624648500000|2021-06-25 19:15:00|27831.8|27796.8|27837.5|27802.5|27838|27803|27831.8|27796.8|4
1624650000000|2021-06-25 19:40:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1624650300000|2021-06-25 19:45:00|27838|27818|27838|27818|27838|27818|27837.5|27817.5|5
1624650600000|2021-06-25 19:50:00|27832.5|27812.5|27837|27802|27837|27815.5|27828|27795.5|22
1624650900000|2021-06-25 19:55:00|27837.3|27802.3|27838.5|27803.5|27838.5|27803.5|27835.5|27800.5|10
1624843800000|2021-06-28 01:30:00|27836.5|27816.5|27839.7|27819.7|27839.7|27819.7|27835.5|27815.5|13
1624844100000|2021-06-28 01:35:00|27839.2|27819.2|27838.4|27818.4|27839.9|27819.9|27834.9|27814.9|44
1624844400000|2021-06-28 01:40:00|27839.6|27819.6|27835.1|27815.1|27839.6|27819.6|27833|27813|23
1624844700000|2021-06-28 01:45:00|27835.5|27815.5|27837.5|27817.5|27837.9|27817.9|27835.5|27815.5|7
1624845000000|2021-06-28 01:50:00|27838|27818|27833|27813|27838|27818|27833|27813|4
1624845300000|2021-06-28 01:55:00|27833.9|27813.9|27838.1|27818.1|27838.6|27818.6|27833|27813|27
1624845600000|2021-06-28 02:00:00|27838.5|27818.5|27847.5|27827.5|27849.1|27829.1|27838.5|27818.5|39
1624845900000|2021-06-28 02:05:00|27848|27828|27848.1|27828.1|27849.5|27829.5|27845.5|27825.5|26
1624846200000|2021-06-28 02:10:00|27848.4|27828.4|27853.5|27833.5|27860.3|27840.3|27848|27828|45
1624846500000|2021-06-28 02:15:00|27853.2|27833.2|27853.9|27833.9|27854.5|27834.5|27852.4|27832.4|20
1624846800000|2021-06-28 02:20:00|27854.4|27834.4|27858.4|27838.4|27858.5|27838.5|27852.9|27832.9|31
1624847100000|2021-06-28 02:25:00|27858.9|27838.9|27858|27838|27859.5|27839.5|27853.4|27833.4|26
1624847400000|2021-06-28 02:30:00|27858.4|27838.4|27857.5|27837.5|27858.4|27838.4|27857.5|27837.5|5
1624847700000|2021-06-28 02:35:00|27856.5|27836.5|27848.4|27828.4|27856.5|27836.5|27844.6|27824.6|34
1624848000000|2021-06-28 02:40:00|27844.1|27824.1|27835.5|27815.5|27844.1|27824.1|27832.9|27812.9|32
1624848300000|2021-06-28 02:45:00|27837.5|27817.5|27828.9|27808.9|27839.9|27819.9|27828.9|27808.9|42
1624848600000|2021-06-28 02:50:00|27830.4|27810.4|27833.9|27813.9|27833.9|27813.9|27830.4|27810.4|9
1624848900000|2021-06-28 02:55:00|27833.4|27813.4|27833.5|27813.5|27836|27816|27829.4|27809.4|25
1624849200000|2021-06-28 03:00:00|27834|27814|27844.5|27824.5|27844.9|27824.9|27828.5|27808.5|60
1624849500000|2021-06-28 03:05:00|27843.4|27823.4|27843.4|27823.4|27845.4|27825.4|27840.5|27820.5|15
1624849800000|2021-06-28 03:10:00|27842.9|27822.9|27843.9|27823.9|27843.9|27823.9|27842.9|27822.9|7
1624850100000|2021-06-28 03:15:00|27843.4|27823.4|27838.5|27818.5|27843.4|27823.4|27837.5|27817.5|10
1624850400000|2021-06-28 03:20:00|27841.9|27821.9|27834.7|27814.7|27841.9|27821.9|27834.5|27814.5|28
1624850700000|2021-06-28 03:25:00|27835.3|27815.3|27835.3|27815.3|27835.3|27815.3|27834.7|27814.7|4
1624851000000|2021-06-28 03:30:00|27834.7|27814.7|27834.5|27814.5|27835.3|27815.3|27834.5|27814.5|6
1624851300000|2021-06-28 03:35:00|27829|27809|27828|27808|27829|27809|27827.5|27807.5|7
1624851600000|2021-06-28 03:40:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1624851900000|2021-06-28 03:45:00|27828|27808|27828|27808|27828|27808|27827.9|27807.9|3
1624852200000|2021-06-28 03:50:00|27828.5|27808.5|27833.4|27813.4|27833.4|27813.4|27828.5|27808.5|12
1624852500000|2021-06-28 03:55:00|27833|27813|27833.4|27813.4|27835.5|27815.5|27833|27813|9
1624853100000|2021-06-28 04:05:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1624853400000|2021-06-28 04:10:00|27834|27814|27837.1|27817.1|27837.1|27817.1|27834|27814|7
1624853700000|2021-06-28 04:15:00|27836.1|27816.1|27838.4|27818.4|27838.4|27818.4|27835.9|27815.9|7
1624854000000|2021-06-28 04:20:00|27838.9|27818.9|27834.4|27814.4|27839.6|27819.6|27834.4|27814.4|27
1624854300000|2021-06-28 04:25:00|27834.9|27814.9|27836.5|27816.5|27838.2|27818.2|27834|27814|26
1624854600000|2021-06-28 04:30:00|27834.1|27814.1|27834|27814|27837.4|27817.4|27833.7|27813.7|21
1624854900000|2021-06-28 04:35:00|27834.5|27814.5|27833.9|27813.9|27836|27816|27833.5|27813.5|34
1624855200000|2021-06-28 04:40:00|27834.4|27814.4|27833.5|27813.5|27834.4|27814.4|27833.5|27813.5|5
1624855500000|2021-06-28 04:45:00|27834.6|27814.6|27834.6|27814.6|27834.6|27814.6|27833.5|27813.5|4
1624855800000|2021-06-28 04:50:00|27833.5|27813.5|27834.6|27814.6|27834.6|27814.6|27833.5|27813.5|6
1624856100000|2021-06-28 04:55:00|27833.5|27813.5|27834.1|27814.1|27834.1|27814.1|27833.5|27813.5|3
1624856400000|2021-06-28 05:00:00|27834|27814|27834|27814|27834.8|27814.8|27834|27814|3
1624856700000|2021-06-28 05:05:00|27833.5|27813.5|27834|27814|27836|27816|27833.5|27813.5|6
1624857000000|2021-06-28 05:10:00|27833.5|27813.5|27833.5|27813.5|27834|27814|27833.5|27813.5|3
1624857600000|2021-06-28 05:20:00|27833.4|27813.4|27829.4|27809.4|27833.4|27813.4|27829.4|27809.4|5
1624857900000|2021-06-28 05:25:00|27828.9|27808.9|27827.9|27807.9|27828.9|27808.9|27827.9|27807.9|3
1624858200000|2021-06-28 05:30:00|27828.4|27808.4|27828.4|27808.4|27828.9|27808.9|27827.4|27807.4|7
1624858500000|2021-06-28 05:35:00|27828.9|27808.9|27828.4|27808.4|27829.9|27809.9|27828.4|27808.4|4
1624858800000|2021-06-28 05:40:00|27829.4|27809.4|27831.3|27811.3|27831.8|27811.8|27828.9|27808.9|7
1624859400000|2021-06-28 05:50:00|27831.8|27811.8|27832.5|27812.5|27832.5|27812.5|27831.8|27811.8|2
1624859700000|2021-06-28 05:55:00|27832.9|27812.9|27830.5|27810.5|27832.9|27812.9|27830.5|27810.5|5
1624860000000|2021-06-28 06:00:00|27831.9|27811.9|27837.9|27817.9|27837.9|27817.9|27831.9|27811.9|13
1624860300000|2021-06-28 06:05:00|27838.4|27818.4|27832.5|27812.5|27838.4|27818.4|27832|27812|22
1624860600000|2021-06-28 06:10:00|27832|27812|27828.9|27808.9|27832|27812|27827.5|27807.5|14
1624860900000|2021-06-28 06:15:00|27829.4|27809.4|27837|27817|27837.3|27817.3|27828.9|27808.9|29
1624861200000|2021-06-28 06:20:00|27837.7|27817.7|27836.1|27816.1|27839.3|27819.3|27836.1|27816.1|11
1624861500000|2021-06-28 06:25:00|27835.4|27815.4|27835.2|27815.2|27840|27820|27831.9|27811.9|26
1624861800000|2021-06-28 06:30:00|27835.7|27815.7|27837|27817|27839|27819|27832.7|27812.7|24
1624862100000|2021-06-28 06:35:00|27837.5|27817.5|27839.7|27819.7|27840|27820|27837.5|27817.5|5
1624862400000|2021-06-28 06:40:00|27839.4|27819.4|27839.5|27819.5|27840.5|27820.5|27839.4|27819.4|12
1624862700000|2021-06-28 06:45:00|27840|27820|27844|27824|27844.5|27824.5|27840|27820|9
1624863000000|2021-06-28 06:50:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1624863300000|2021-06-28 06:55:00|27843|27823|27839.7|27819.7|27843.5|27823.5|27839.5|27819.5|6
1624863600000|2021-06-28 07:00:00|27840.7|27820.7|27840.4|27820.4|27843.5|27823.5|27839.2|27819.2|32
1624863900000|2021-06-28 07:05:00|27840.7|27820.7|27838|27818|27840.7|27820.7|27837.9|27817.9|21
1624864200000|2021-06-28 07:10:00|27833.4|27813.4|27833.7|27813.7|27837|27817|27833.1|27813.1|26
1624864500000|2021-06-28 07:15:00|27834.2|27814.2|27838.9|27818.9|27839.2|27819.2|27834.2|27814.2|17
1624864800000|2021-06-28 07:20:00|27840.5|27820.5|27838.9|27818.9|27843|27823|27838.5|27818.5|26
1624865100000|2021-06-28 07:25:00|27839.6|27819.6|27839|27819|27841.5|27821.5|27838.7|27818.7|11
1624865400000|2021-06-28 07:30:00|27838.9|27818.9|27846.5|27826.5|27848|27828|27838.5|27818.5|26
1624865700000|2021-06-28 07:35:00|27846|27826|27846|27826|27848.4|27828.4|27843.4|27823.4|17
1624866000000|2021-06-28 07:40:00|27846.5|27826.5|27844.5|27824.5|27853.8|27826.8|27842.9|27817.8|8
1624866300000|2021-06-28 07:45:00|27843.4|27823.4|27843.4|27823.4|27844.5|27824.5|27838.4|27818.4|16
1624866600000|2021-06-28 07:50:00|27844.4|27824.4|27841|27821|27844.4|27824.4|27838.9|27818.9|17
1624866900000|2021-06-28 07:55:00|27848.8|27813.8|27843.4|27823.4|27849|27823.9|27842.9|27813.8|8
1624867200000|2021-06-28 08:00:00|27844|27824|27848|27828|27848.3|27828.3|27843|27823|16
1624867500000|2021-06-28 08:05:00|27848.3|27828.3|27853|27833|27853.2|27833.2|27848.3|27828.3|12
1624867800000|2021-06-28 08:10:00|27853.2|27833.2|27853.7|27833.7|27857.1|27837.1|27851|27831|19
1624868100000|2021-06-28 08:15:00|27853.4|27833.4|27853.4|27833.4|27855.5|27835.5|27851|27831|10
1624868400000|2021-06-28 08:20:00|27853.9|27833.9|27851|27831|27864.2|27836.9|27849|27822|26
1624868700000|2021-06-28 08:25:00|27851.5|27831.5|27848.9|27828.9|27863.9|27837.9|27845.5|27822|22
1624869000000|2021-06-28 08:30:00|27848.4|27828.4|27847.9|27827.9|27849.4|27829.4|27847.9|27827.9|10
1624869300000|2021-06-28 08:35:00|27848.4|27828.4|27848.4|27828.4|27848.4|27828.4|27847.4|27827.4|9
1624869600000|2021-06-28 08:40:00|27848.9|27828.9|27848.9|27828.9|27850|27830|27845|27825|12
1624869900000|2021-06-28 08:45:00|27848.4|27828.4|27845.5|27825.5|27848.4|27828.4|27844.5|27824.5|9
1624870200000|2021-06-28 08:50:00|27844.3|27824.3|27846|27826|27848.9|27826|27839.5|27813.9|18
1624870500000|2021-06-28 08:55:00|27845.5|27825.5|27846|27826|27846|27826|27845.5|27825.5|2
1624870800000|2021-06-28 09:00:00|27845.5|27825.5|27848.9|27828.9|27850.5|27830.5|27845.5|27825.5|14
1624871100000|2021-06-28 09:05:00|27849.4|27829.4|27849.9|27829.9|27850.4|27830.4|27849.4|27829.4|4
1624871400000|2021-06-28 09:10:00|27850.4|27830.4|27849.4|27829.4|27850.4|27830.4|27849.2|27829.2|5
1624871700000|2021-06-28 09:15:00|27849.7|27829.7|27849.9|27829.9|27849.9|27829.9|27849.7|27829.7|2
1624872000000|2021-06-28 09:20:00|27849.4|27829.4|27849.9|27829.9|27849.9|27829.9|27849.4|27829.4|2
1624872300000|2021-06-28 09:25:00|27850.4|27830.4|27850.4|27830.4|27850.4|27830.4|27850.4|27830.4|1
1624872600000|2021-06-28 09:30:00|27849.9|27829.9|27846.5|27826.5|27851|27831|27846.5|27826.5|8
1624872900000|2021-06-28 09:35:00|27847|27827|27846|27826|27847|27827|27846|27826|3
1624873200000|2021-06-28 09:40:00|27845.5|27825.5|27846|27826|27846.5|27826.5|27845.5|27825.5|4
1624873500000|2021-06-28 09:45:00|27846.5|27826.5|27850.4|27830.4|27850.4|27830.4|27846.5|27826.5|6
1624873800000|2021-06-28 09:50:00|27850.7|27830.7|27850.7|27830.7|27850.7|27830.7|27850.7|27830.7|1
1624874100000|2021-06-28 09:55:00|27851.2|27831.2|27852|27832|27852|27832|27850.5|27830.5|7
1624874400000|2021-06-28 10:00:00|27851.5|27831.5|27850.8|27830.8|27852|27832|27850.8|27830.8|5
1624875300000|2021-06-28 10:15:00|27851.3|27831.3|27854.8|27834.8|27856.1|27836.1|27851.3|27831.3|10
1624875600000|2021-06-28 10:20:00|27854.3|27834.3|27854.8|27834.8|27855.3|27835.3|27852.3|27832.3|11
1624875900000|2021-06-28 10:25:00|27854.3|27834.3|27851.5|27831.5|27854.3|27834.3|27851.5|27831.5|4
1624876200000|2021-06-28 10:30:00|27852.2|27832.2|27851.8|27831.8|27852.3|27832.3|27851.8|27831.8|3
1624876500000|2021-06-28 10:35:00|27852.3|27832.3|27851.3|27831.3|27856.2|27836.2|27850.8|27830.8|20
1624876800000|2021-06-28 10:40:00|27851.8|27831.8|27852|27832|27855.3|27835.3|27851.5|27831.5|9
1624877100000|2021-06-28 10:45:00|27851.5|27831.5|27851|27831|27851.5|27831.5|27851|27831|2
1624877700000|2021-06-28 10:55:00|27850.5|27830.5|27858|27823|27858|27831|27850|27823|6
1624878000000|2021-06-28 11:00:00|27860.5|27825.5|27860|27825|27860.7|27825.7|27860|27825|3
1624878600000|2021-06-28 11:10:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|2
1624878900000|2021-06-28 11:15:00|27857.3|27837.3|27862.5|27827.5|27863.5|27837.3|27857.3|27827.5|5
1624879500000|2021-06-28 11:25:00|27863.3|27828.3|27862.5|27827.5|27865.2|27830.2|27862.5|27827.5|4
1624879800000|2021-06-28 11:30:00|27863.3|27828.3|27862.8|27827.8|27863.3|27828.3|27862.8|27827.8|2
1624880100000|2021-06-28 11:35:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1624880400000|2021-06-28 11:40:00|27859.5|27839.5|27867.5|27832.5|27867.8|27840.1|27857.5|27832.5|7
1624880700000|2021-06-28 11:45:00|27867.8|27832.8|27868|27833|27868|27833|27867.5|27832.5|3
1624881000000|2021-06-28 11:50:00|27868.5|27833.5|27868|27833|27870.5|27835.5|27867.5|27832.5|9
1624881300000|2021-06-28 11:55:00|27862.5|27842.5|27872.5|27837.5|27874.7|27842.5|27862.5|27837|5
1624881600000|2021-06-28 12:00:00|27872.8|27837.8|27868|27833|27872.8|27842.5|27862.5|27832.5|11
1624881900000|2021-06-28 12:05:00|27867.5|27832.5|27858.9|27838.9|27867.8|27843.9|27858.9|27832.5|7
1624882200000|2021-06-28 12:10:00|27867.8|27832.8|27866.8|27831.8|27867.8|27832.8|27866.8|27831.8|8
1624882500000|2021-06-28 12:15:00|27857.5|27837.5|27867.8|27832.8|27867.8|27840.5|27857.5|27832.8|25
1624882800000|2021-06-28 12:20:00|27867.5|27832.5|27857.5|27837.5|27867.8|27840|27857.5|27832.3|19
1624883100000|2021-06-28 12:25:00|27858|27838|27859.2|27839.2|27868|27840|27857.5|27832|24
1624883400000|2021-06-28 12:30:00|27863.2|27843.2|27869.1|27834.1|27869.4|27843.9|27862.1|27834.1|5
1624883700000|2021-06-28 12:35:00|27868.7|27833.7|27864.2|27844.2|27869.1|27844.2|27864.2|27833.1|6
1624884000000|2021-06-28 12:40:00|27864.3|27844.3|27863.4|27843.4|27864.3|27844.3|27861.5|27841.5|21
1624884300000|2021-06-28 12:45:00|27863.9|27843.9|27868.2|27833.2|27868.2|27843.9|27860|27833.1|10
1624884600000|2021-06-28 12:50:00|27867.6|27832.6|27868.2|27833.2|27868.2|27833.2|27867.6|27832.6|3
1624884900000|2021-06-28 12:55:00|27859.2|27839.2|27869.1|27834.1|27869.1|27839.2|27859.2|27831.4|8
1624885200000|2021-06-28 13:00:00|27869|27834|27868.2|27833.2|27869.4|27834.4|27868.2|27833.2|6
1624885500000|2021-06-28 13:05:00|27859.2|27839.2|27870.5|27835.5|27870.5|27843.7|27859.2|27833|12
1624885800000|2021-06-28 13:10:00|27866.5|27846.5|27871|27836|27872.5|27847.5|27865|27836|9
1624886100000|2021-06-28 13:15:00|27859.5|27839.5|27865.5|27830.5|27865.9|27839.5|27859.5|27829.8|11
1624886400000|2021-06-28 13:20:00|27865.4|27830.4|27857.1|27837.1|27865.5|27837.5|27857.1|27830.4|4
1624887000000|2021-06-28 13:30:00|27856.6|27836.6|27856.6|27836.6|27856.6|27836.6|27856.6|27836.6|1
1624887300000|2021-06-28 13:35:00|27856.4|27836.4|27857.5|27837.5|27857.5|27837.5|27856.4|27836.4|6
1624887600000|2021-06-28 13:40:00|27858|27838|27868|27833|27868.5|27840.5|27858|27832.5|8
1624887900000|2021-06-28 13:45:00|27867.5|27832.5|27867|27832|27868|27833|27866.5|27831.5|8
1624888200000|2021-06-28 13:50:00|27867.5|27832.5|27866.8|27831.8|27868|27833|27866.8|27831.8|4
1624888500000|2021-06-28 13:55:00|27866.5|27831.5|27857.5|27837.5|27867|27838.8|27857.5|27830.5|12
1624888800000|2021-06-28 14:00:00|27857|27837|27858.8|27838.8|27860.3|27840.3|27856.5|27836.5|7
1624889100000|2021-06-28 14:05:00|27859|27839|27863.4|27843.4|27863.9|27843.9|27859|27839|6
1624889400000|2021-06-28 14:10:00|27863.9|27843.9|27859.9|27839.9|27863.9|27843.9|27858.2|27838.2|8
1624889700000|2021-06-28 14:15:00|27857.9|27837.9|27857.4|27837.4|27857.9|27837.9|27857.4|27837.4|2
1624890000000|2021-06-28 14:20:00|27855.5|27835.5|27856.9|27836.9|27856.9|27836.9|27854.9|27834.9|7
1624890300000|2021-06-28 14:25:00|27855.9|27835.9|27863|27828|27863.7|27836.9|27855.9|27828|6
1624890600000|2021-06-28 14:30:00|27863.4|27828.4|27857.9|27837.9|27865.1|27839.2|27857.9|27827.9|10
1624890900000|2021-06-28 14:35:00|27860|27840|27854.9|27834.9|27860.3|27840.3|27853.4|27833.4|13
1624891200000|2021-06-28 14:40:00|27854|27834|27854|27834|27854|27834|27854|27834|1
1624891500000|2021-06-28 14:45:00|27852.9|27832.9|27852.9|27832.9|27860.5|27834|27849.9|27824.3|14
1624891800000|2021-06-28 14:50:00|27852.4|27832.4|27847.9|27827.9|27852.4|27832.4|27847.5|27827.5|11
1624892100000|2021-06-28 14:55:00|27847.4|27827.4|27848|27828|27849.2|27829.2|27846.2|27826.2|12
1624892400000|2021-06-28 15:00:00|27847.5|27827.5|27848.8|27828.8|27857.8|27830.8|27846.9|27822.3|14
1624892700000|2021-06-28 15:05:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1624893000000|2021-06-28 15:10:00|27848.5|27828.5|27858.9|27823.9|27858.9|27830.8|27848.5|27822.8|5
1624893600000|2021-06-28 15:20:00|27853.9|27833.9|27853.9|27833.9|27853.9|27833.9|27853.9|27833.9|1
1624894200000|2021-06-28 15:30:00|27848.4|27828.4|27848.4|27828.4|27848.4|27828.4|27848.2|27828.2|4
1624895100000|2021-06-28 15:45:00|27847.5|27827.5|27850|27830|27850.4|27830.4|27847.5|27827.5|8
1624895400000|2021-06-28 15:50:00|27848.5|27828.5|27847.1|27827.1|27848.8|27828.8|27847.1|27827.1|6
1624895700000|2021-06-28 15:55:00|27846.6|27826.6|27846.6|27826.6|27846.6|27826.6|27846.6|27826.6|1
1624896000000|2021-06-28 16:00:00|27847.6|27827.6|27847.4|27827.4|27848.5|27828.5|27847.4|27827.4|15
1624896300000|2021-06-28 16:05:00|27847.5|27827.5|27847.4|27827.4|27847.5|27827.5|27846.5|27826.5|3
1624896600000|2021-06-28 16:10:00|27847.5|27827.5|27848.3|27828.3|27853.5|27830.3|27842.1|27818.5|22
1624897200000|2021-06-28 16:20:00|27857.8|27822.8|27848|27828|27857.8|27829.8|27848|27822.8|5
1624897500000|2021-06-28 16:25:00|27848.3|27828.3|27848.3|27828.3|27848.3|27828.3|27848.3|27828.3|1
1624897800000|2021-06-28 16:30:00|27848.5|27828.5|27852.2|27832.2|27852.2|27832.2|27848.3|27828.3|6
1624898100000|2021-06-28 16:35:00|27852.3|27832.3|27852.5|27832.5|27859.3|27832.5|27850|27823|10
1624899300000|2021-06-28 16:55:00|27853|27833|27853|27833|27853|27833|27852.5|27832.5|3
1624899900000|2021-06-28 17:05:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1624900200000|2021-06-28 17:10:00|27848.5|27828.5|27858.8|27823.8|27858.8|27832.5|27848.5|27823.3|9
1624900500000|2021-06-28 17:15:00|27859.3|27824.3|27857.2|27837.2|27859.3|27837.3|27851|27823.3|10
1624900800000|2021-06-28 17:20:00|27857.3|27837.3|27857.3|27837.3|27857.3|27837.3|27857.3|27837.3|1
1624902000000|2021-06-28 17:40:00|27854|27834|27856.5|27836.5|27856.5|27836.5|27853.5|27833.5|3
1624902300000|2021-06-28 17:45:00|27856.6|27836.6|27857.1|27837.1|27857.5|27837.5|27856.6|27836.6|3
1624904700000|2021-06-28 18:25:00|27862|27842|27861.8|27841.8|27862|27842|27861.6|27841.6|3
1624905000000|2021-06-28 18:30:00|27861.7|27841.7|27867.3|27832.3|27868|27842|27860|27832.3|8
1624905300000|2021-06-28 18:35:00|27862|27842|27862.5|27842.5|27863.8|27843.8|27862|27842|3
1624905600000|2021-06-28 18:40:00|27863.8|27843.8|27871.8|27836.8|27872.1|27845.5|27863.8|27836.8|7
1624906500000|2021-06-28 18:55:00|27872|27837|27872.3|27837.3|27872.3|27837.3|27872|27837|2
1624906800000|2021-06-28 19:00:00|27872.2|27837.2|27873|27838|27873|27838|27872.2|27837.2|3
1624908300000|2021-06-28 19:25:00|27874|27839|27875|27840|27875|27840|27874|27839|2
1624908600000|2021-06-28 19:30:00|27866.9|27846.9|27862.5|27842.5|27866.9|27846.9|27862.5|27842.5|5
1624910100000|2021-06-28 19:55:00|27865.5|27845.5|27857.5|27837.5|27873|27845.5|27856.4|27829|25
1624930200000|2021-06-29 01:30:00|27837.9|27817.9|27842.4|27822.4|27843.5|27823.5|27837.9|27817.9|20
1624930500000|2021-06-29 01:35:00|27842.5|27822.5|27840.5|27820.5|27843|27823|27838|27818|10
1624930800000|2021-06-29 01:40:00|27839.5|27819.5|27842|27822|27843.2|27823.2|27838.1|27818.1|19
1624931100000|2021-06-29 01:45:00|27840.7|27820.7|27842.5|27822.5|27842.9|27822.9|27840.1|27820.1|8
1624931400000|2021-06-29 01:50:00|27838.4|27818.4|27848.9|27828.9|27848.9|27828.9|27837.7|27817.7|45
1624931700000|2021-06-29 01:55:00|27848.5|27828.5|27848.4|27828.4|27848.5|27828.5|27848.4|27828.4|2
1624932000000|2021-06-29 02:00:00|27848|27828|27848.5|27828.5|27848.5|27828.5|27843.4|27823.4|25
1624932300000|2021-06-29 02:05:00|27848.2|27828.2|27848.2|27828.2|27848.7|27828.7|27847.9|27827.9|5
1624932600000|2021-06-29 02:10:00|27848.7|27828.7|27848|27828|27848.8|27828.8|27847.6|27827.6|7
1624932900000|2021-06-29 02:15:00|27847.5|27827.5|27848.9|27828.9|27849.5|27829.5|27846.5|27826.5|12
1624933200000|2021-06-29 02:20:00|27848.4|27828.4|27844.7|27824.7|27848.9|27828.9|27844.7|27824.7|20
1624933500000|2021-06-29 02:25:00|27845.1|27825.1|27843.4|27823.4|27845.1|27825.1|27843.1|27823.1|3
1624933800000|2021-06-29 02:30:00|27842.9|27822.9|27847.6|27827.6|27847.6|27827.6|27842.9|27822.9|16
1624934100000|2021-06-29 02:35:00|27847.4|27827.4|27845.2|27825.2|27847.4|27827.4|27842.5|27822.5|28
1624934400000|2021-06-29 02:40:00|27845.5|27825.5|27843|27823|27845.5|27825.5|27842.5|27822.5|15
1624934700000|2021-06-29 02:45:00|27843.2|27823.2|27850.4|27830.4|27850.4|27830.4|27843.2|27823.2|9
1624935000000|2021-06-29 02:50:00|27850.5|27830.5|27855.4|27835.4|27881.2|27847.5|27850.5|27830.5|48
1624935300000|2021-06-29 02:55:00|27853.9|27833.9|27857.5|27837.5|27857.5|27837.5|27853.4|27833.4|12
1624935600000|2021-06-29 03:00:00|27857|27837|27858.5|27838.5|27865.9|27839|27856|27830.9|18
1624935900000|2021-06-29 03:05:00|27858.7|27838.7|27858.5|27838.5|27858.8|27838.8|27858|27838|9
1624936200000|2021-06-29 03:10:00|27860|27840|27860.6|27840.6|27862.5|27842.5|27858|27838|26
1624936500000|2021-06-29 03:15:00|27860.1|27840.1|27860.6|27840.6|27860.6|27840.6|27859.7|27839.7|5
1624936800000|2021-06-29 03:20:00|27860.1|27840.1|27857.4|27837.4|27860.3|27840.3|27855|27835|15
1624937100000|2021-06-29 03:25:00|27857|27837|27858.2|27838.2|27858.2|27838.2|27857|27837|8
1624937400000|2021-06-29 03:30:00|27858.5|27838.5|27860.1|27840.1|27862.8|27842.8|27858.5|27838.5|5
1624937700000|2021-06-29 03:35:00|27858.5|27838.5|27855.1|27835.1|27858.5|27838.5|27853|27833|56
1624938000000|2021-06-29 03:40:00|27855.5|27835.5|27857.5|27837.5|27862.4|27842.4|27855.5|27835.5|15
1624938300000|2021-06-29 03:45:00|27858|27838|27861.1|27841.1|27862.5|27842.5|27856.5|27836.5|14
1624939200000|2021-06-29 04:00:00|27860.5|27840.5|27872.3|27837.3|27872.3|27844.5|27860.5|27837.3|6
1624939500000|2021-06-29 04:05:00|27863.5|27843.5|27861.1|27841.1|27863.5|27843.5|27861.1|27841.1|6
1624939800000|2021-06-29 04:10:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1624940100000|2021-06-29 04:15:00|27861.1|27841.1|27860.7|27840.7|27861.1|27841.1|27860.7|27840.7|2
1624940700000|2021-06-29 04:25:00|27861.1|27841.1|27861.1|27841.1|27861.1|27841.1|27861.1|27841.1|1
1624941900000|2021-06-29 04:45:00|27861.3|27841.3|27872.3|27837.3|27872.3|27845.3|27861.3|27837.3|8
1624942200000|2021-06-29 04:50:00|27862.1|27842.1|27861.6|27841.6|27862.1|27842.1|27861.6|27841.6|2
1624942500000|2021-06-29 04:55:00|27863.8|27843.8|27864.3|27844.3|27864.3|27844.3|27863.8|27843.8|2
1624942800000|2021-06-29 05:00:00|27872.3|27837.3|27870|27835|27872.3|27837.3|27870|27835|4
1624943100000|2021-06-29 05:05:00|27868.6|27833.6|27862.1|27842.1|27868.8|27842.1|27862.1|27833|4
1624943700000|2021-06-29 05:15:00|27860.6|27840.6|27861.5|27841.5|27862.1|27842.1|27860.6|27840.6|6
1624944000000|2021-06-29 05:20:00|27861.6|27841.6|27868|27833|27868.3|27841.6|27861.6|27833|3
1624944300000|2021-06-29 05:25:00|27867.6|27832.6|27860.5|27840.5|27868.2|27842.5|27860.5|27832.6|6
1624944600000|2021-06-29 05:30:00|27862.5|27842.5|27858.4|27838.4|27862.9|27842.9|27857.5|27837.5|13
1624944900000|2021-06-29 05:35:00|27857.9|27837.9|27857.9|27837.9|27857.9|27837.9|27857.9|27837.9|1
1624945200000|2021-06-29 05:40:00|27857.5|27837.5|27854.9|27834.9|27857.5|27837.5|27853.4|27833.4|10
1624945500000|2021-06-29 05:45:00|27852.9|27832.9|27857.6|27837.6|27857.6|27837.6|27852.9|27832.9|10
1624945800000|2021-06-29 05:50:00|27854.2|27834.2|27849.4|27829.4|27854.9|27834.9|27849.4|27829.4|11
1624946100000|2021-06-29 05:55:00|27848.9|27828.9|27853.9|27833.9|27854.4|27834.4|27848.4|27828.4|11
1624946400000|2021-06-29 06:00:00|27854.4|27834.4|27853|27833|27854.4|27834.4|27853|27833|9
1624946700000|2021-06-29 06:05:00|27852.5|27832.5|27841|27821|27854.5|27834.5|27841|27821|21
1624947000000|2021-06-29 06:10:00|27842|27822|27847.5|27827.5|27850|27830|27842|27822|20
1624947300000|2021-06-29 06:15:00|27847.9|27827.9|27852.4|27832.4|27853.9|27833.9|27847.6|27827.6|55
1624947600000|2021-06-29 06:20:00|27851.9|27831.9|27850.1|27830.1|27852.9|27832.9|27849.4|27829.4|32
1624947900000|2021-06-29 06:25:00|27850.6|27830.6|27852|27832|27852.4|27832.4|27848.9|27828.9|31
1624948200000|2021-06-29 06:30:00|27851.7|27831.7|27849.9|27829.9|27853.5|27833.5|27849.9|27829.9|27
1624948500000|2021-06-29 06:35:00|27849.4|27829.4|27854.4|27834.4|27856.2|27836.2|27849.4|27829.4|47
1624948800000|2021-06-29 06:40:00|27853.9|27833.9|27857.1|27837.1|27857.4|27837.4|27853.9|27833.9|25
1624949100000|2021-06-29 06:45:00|27856.6|27836.6|27856.1|27836.1|27857.1|27837.1|27855.7|27835.7|11
1624949400000|2021-06-29 06:50:00|27855.5|27835.5|27853.1|27833.1|27855.5|27835.5|27853.1|27833.1|5
1624949700000|2021-06-29 06:55:00|27853.4|27833.4|27854|27834|27854.3|27834.3|27852.5|27832.5|14
1624950000000|2021-06-29 07:00:00|27854.3|27834.3|27849.5|27829.5|27854.3|27834.3|27849|27829|26
1624950300000|2021-06-29 07:05:00|27851|27831|27853|27833|27853|27833|27851|27831|10
1624950600000|2021-06-29 07:10:00|27855.1|27835.1|27855.5|27835.5|27857|27837|27852.7|27832.7|16
1624950900000|2021-06-29 07:15:00|27855.1|27835.1|27857|27837|27857.6|27837.6|27855.1|27835.1|8
1624951200000|2021-06-29 07:20:00|27857.4|27837.4|27858|27838|27858|27838|27857|27837|5
1624951500000|2021-06-29 07:25:00|27857.5|27837.5|27855|27835|27858|27838|27853.5|27833.5|17
1624951800000|2021-06-29 07:30:00|27855.4|27835.4|27853.1|27833.1|27855.6|27835.6|27852|27832|11
1624952100000|2021-06-29 07:35:00|27852.9|27832.9|27852.7|27832.7|27855.5|27835.5|27852.5|27832.5|11
1624952400000|2021-06-29 07:40:00|27852.5|27832.5|27852.5|27832.5|27853.4|27833.4|27852|27832|10
1624953000000|2021-06-29 07:50:00|27853|27833|27852.5|27832.5|27853.4|27833.4|27852.5|27832.5|7
1624953300000|2021-06-29 07:55:00|27852.9|27832.9|27852.5|27832.5|27853.5|27833.5|27852.5|27832.5|11
1624953600000|2021-06-29 08:00:00|27856.5|27836.5|27857|27837|27857.5|27837.5|27856.5|27836.5|6
1624953900000|2021-06-29 08:05:00|27857.5|27837.5|27857.5|27837.5|27858.2|27838.2|27857.5|27837.5|3
1624954200000|2021-06-29 08:10:00|27857|27837|27863|27828|27863|27837|27852.5|27828|16
1624954500000|2021-06-29 08:15:00|27857|27837|27857.5|27837.5|27858.2|27838.2|27857|27837|5
1624955100000|2021-06-29 08:25:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857.3|27837.3|6
1624955400000|2021-06-29 08:30:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857|27837|4
1624955700000|2021-06-29 08:35:00|27858|27838|27858.4|27838.4|27859|27839|27857.5|27837.5|5
1624956000000|2021-06-29 08:40:00|27859.5|27839.5|27865|27845|27867.5|27847.5|27858|27838|34
1624956300000|2021-06-29 08:45:00|27872.8|27837.8|27872.8|27837.8|27873.5|27838.5|27872.8|27837.8|5
1624956600000|2021-06-29 08:50:00|27872|27837|27872|27837|27872.5|27837.5|27872|27837|3
1624956900000|2021-06-29 08:55:00|27872.5|27837.5|27873|27838|27873|27848.8|27866|27837.5|8
1624957200000|2021-06-29 09:00:00|27872.8|27837.8|27873|27853|27873.5|27853|27867.4|27837.8|21
1624957500000|2021-06-29 09:05:00|27880|27845|27877.5|27842.5|27880.3|27845.3|27877.5|27842.5|9
1624957800000|2021-06-29 09:10:00|27877|27842|27876.8|27841.8|27877|27842|27876.8|27841.8|2
1624958100000|2021-06-29 09:15:00|27867.4|27847.4|27865|27845|27867.5|27847.5|27864.5|27844.5|10
1624958400000|2021-06-29 09:20:00|27862.4|27842.4|27862.5|27842.5|27862.5|27842.5|27862.4|27842.4|2
1624959000000|2021-06-29 09:30:00|27864|27844|27873|27838|27873|27845.5|27864|27838|6
1624959300000|2021-06-29 09:35:00|27872.5|27837.5|27862.5|27842.5|27872.5|27842.5|27862.4|27837.3|4
1624960200000|2021-06-29 09:50:00|27866.8|27846.8|27873.3|27838.3|27873.3|27847.5|27865|27838.3|10
1624960500000|2021-06-29 09:55:00|27874.3|27839.3|27867.5|27847.5|27874.3|27847.5|27867.4|27839.3|3
1624960800000|2021-06-29 10:00:00|27865|27845|27862.5|27842.5|27865|27845|27862.5|27842.5|5
1624961100000|2021-06-29 10:05:00|27863.5|27843.5|27862.5|27842.5|27866.3|27846.3|27862.5|27842.5|9
1624961400000|2021-06-29 10:10:00|27861.7|27841.7|27862.5|27842.5|27862.5|27842.5|27861.7|27841.7|3
1624961700000|2021-06-29 10:15:00|27863.2|27843.2|27863|27843|27873|27845.5|27863|27838|10
1624962000000|2021-06-29 10:20:00|27863.4|27843.4|27866.4|27846.4|27866.4|27846.4|27863|27843|8
1624962300000|2021-06-29 10:25:00|27866.1|27846.1|27866.1|27846.1|27866.1|27846.1|27866.1|27846.1|1
1624962600000|2021-06-29 10:30:00|27865.6|27845.6|27865.1|27845.1|27866.1|27846.1|27863.6|27843.6|5
1624962900000|2021-06-29 10:35:00|27864.1|27844.1|27863.6|27843.6|27864.1|27844.1|27863.6|27843.6|2
1624963200000|2021-06-29 10:40:00|27864.3|27844.3|27863.6|27843.6|27864.4|27844.4|27863.6|27843.6|4
1624963500000|2021-06-29 10:45:00|27863.1|27843.1|27863.1|27843.1|27863.8|27843.8|27863.1|27843.1|3
1624963800000|2021-06-29 10:50:00|27865.5|27845.5|27872.6|27837.6|27873.1|27847.1|27865|27837.6|8
1624964100000|2021-06-29 10:55:00|27873.1|27838.1|27872.6|27837.6|27873.1|27838.1|27872.6|27837.6|2
1624964400000|2021-06-29 11:00:00|27873.1|27838.1|27873.4|27838.4|27873.4|27838.4|27873.1|27838.1|2
1624964700000|2021-06-29 11:05:00|27868.1|27848.1|27877.9|27842.9|27881.4|27849.9|27867.3|27842.9|12
1624965000000|2021-06-29 11:10:00|27875.6|27840.6|27872.1|27852.1|27875.6|27852.6|27872.1|27840.6|5
1624965300000|2021-06-29 11:15:00|27876.1|27841.1|27875.3|27855.3|27876.1|27855.3|27874.1|27840.2|5
1624965600000|2021-06-29 11:20:00|27875.4|27855.4|27880.6|27845.6|27887.8|27857.8|27875.3|27845.3|23
1624966200000|2021-06-29 11:30:00|27880.3|27845.3|27880.3|27845.3|27880.3|27845.3|27880.3|27845.3|1
1624966500000|2021-06-29 11:35:00|27880.2|27845.2|27880.2|27845.2|27880.2|27845.2|27880.2|27845.2|1
1624967100000|2021-06-29 11:45:00|27882.8|27847.8|27882.8|27847.8|27882.8|27847.8|27882.2|27847.2|6
1624967400000|2021-06-29 11:50:00|27877.7|27857.7|27887.8|27852.8|27897.6|27862.7|27877.7|27852.8|26
1624967700000|2021-06-29 11:55:00|27886.3|27851.3|27892.8|27857.8|27893.6|27867.8|27885.2|27850.2|9
1624968000000|2021-06-29 12:00:00|27890.7|27870.7|27892.8|27857.8|27895.2|27872.5|27890.7|27857.8|6
1624968300000|2021-06-29 12:05:00|27894.8|27859.8|27895.2|27860.2|27895.5|27860.5|27894.8|27859.8|5
1624968600000|2021-06-29 12:10:00|27896.5|27861.5|27895.2|27860.2|27896.5|27861.5|27895.2|27860.2|2
1624969500000|2021-06-29 12:25:00|27895.8|27860.8|27895.2|27860.2|27895.8|27860.8|27895.2|27860.2|2
1624969800000|2021-06-29 12:30:00|27895.8|27860.8|27897.8|27862.8|27897.8|27862.8|27895.8|27860.8|2
1624970100000|2021-06-29 12:35:00|27887.7|27867.7|27897.8|27862.8|27897.8|27869.1|27887.7|27860|8
1624970400000|2021-06-29 12:40:00|27892.8|27872.8|27894|27874|27894|27874|27892.7|27872.7|11
1624970700000|2021-06-29 12:45:00|27892.7|27872.7|27902.6|27882.6|27902.6|27882.6|27892.7|27872.7|13
1624971000000|2021-06-29 12:50:00|27902.5|27882.5|27903|27883|27905.5|27885.5|27901.9|27881.9|16
1624971300000|2021-06-29 12:55:00|27902.7|27882.7|27900.1|27880.1|27902.7|27882.7|27900|27880|7
1624971600000|2021-06-29 13:00:00|27900|27880|27897.8|27877.8|27908.4|27880.1|27897.5|27872.8|14
1624971900000|2021-06-29 13:05:00|27898|27878|27907.8|27872.8|27907.8|27880.5|27897.5|27872.8|10
1624972200000|2021-06-29 13:10:00|27904|27884|27912.5|27877.5|27914|27884|27904|27877.5|4
1624972500000|2021-06-29 13:15:00|27911.8|27876.8|27907.5|27872.5|27911.8|27876.8|27907.5|27872.5|13
1624972800000|2021-06-29 13:20:00|27909.5|27874.5|27909.5|27874.5|27909.5|27874.5|27909.5|27874.5|1
1624973100000|2021-06-29 13:25:00|27907.5|27872.5|27899.4|27879.4|27907.5|27879.4|27895.5|27871.9|12
1624973400000|2021-06-29 13:30:00|27899.9|27879.9|27894.9|27859.9|27899.9|27879.9|27881.4|27855.5|29
1624973700000|2021-06-29 13:35:00|27894.4|27859.4|27891.1|27856.1|27894.4|27859.4|27891.1|27856.1|5
1624974000000|2021-06-29 13:40:00|27891.6|27856.6|27896.1|27861.1|27899.9|27864.9|27891.6|27856.6|12
1624974300000|2021-06-29 13:45:00|27895.6|27860.6|27896.1|27861.1|27896.1|27861.1|27895.6|27860.6|4
1624974600000|2021-06-29 13:50:00|27896.6|27861.6|27891.4|27856.4|27896.6|27861.6|27891.1|27856.1|4
1624974900000|2021-06-29 13:55:00|27891.9|27856.9|27882.5|27862.5|27892.1|27867.1|27882.4|27856.6|17
1624975200000|2021-06-29 14:00:00|27881.5|27861.5|27882.5|27862.5|27887.7|27867.7|27881.5|27861.5|19
1624975500000|2021-06-29 14:05:00|27883.7|27863.7|27892.8|27857.8|27892.8|27867.5|27883.7|27857.8|8
1624975800000|2021-06-29 14:10:00|27888.8|27853.8|27901.5|27866.5|27901.5|27866.5|27883.8|27853|14
1624976100000|2021-06-29 14:15:00|27897.5|27862.5|27892.5|27857.5|27897.5|27862.5|27892.5|27857.5|8
1624976400000|2021-06-29 14:20:00|27887.5|27867.5|27898.5|27863.5|27900.3|27870.8|27886.2|27863.5|11
1624976700000|2021-06-29 14:25:00|27899|27864|27892.5|27857.5|27899|27867.5|27886.2|27857.5|9
1624977000000|2021-06-29 14:30:00|27892.8|27857.8|27893.5|27858.5|27893.5|27858.5|27892.8|27857.8|5
1624977300000|2021-06-29 14:35:00|27893.3|27858.3|27887.5|27867.5|27893.3|27867.5|27887.5|27858|4
1624977600000|2021-06-29 14:40:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1624977900000|2021-06-29 14:45:00|27886.5|27866.5|27887|27867|27887|27867|27886|27866|3
1624978500000|2021-06-29 14:55:00|27886.8|27866.8|27891.5|27856.5|27891.5|27866.8|27884|27856.5|6
1624978800000|2021-06-29 15:00:00|27891|27856|27882|27862|27891|27862.5|27880.8|27856|6
1624979700000|2021-06-29 15:15:00|27880.4|27860.4|27882|27862|27882|27862|27880.4|27860.4|3
1624980600000|2021-06-29 15:30:00|27880.5|27860.5|27879.6|27859.6|27882|27862|27876|27856|14
1624981200000|2021-06-29 15:40:00|27893|27858|27897.1|27862.1|27898.1|27863.1|27889.4|27854.4|19
1624981500000|2021-06-29 15:45:00|27895.1|27860.1|27891.6|27856.6|27895.1|27860.1|27891.6|27856.6|7
1624981800000|2021-06-29 15:50:00|27891.1|27856.1|27891.1|27856.1|27891.1|27856.1|27890.6|27855.6|3
1624982100000|2021-06-29 15:55:00|27891.8|27856.8|27891.5|27856.5|27891.8|27856.8|27891.5|27856.5|2
1624982400000|2021-06-29 16:00:00|27892|27857|27890.6|27855.6|27892|27857|27890.6|27855.6|3
1624982700000|2021-06-29 16:05:00|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|1
1624983000000|2021-06-29 16:10:00|27889.6|27854.6|27889.6|27854.6|27889.6|27854.6|27889.6|27854.6|1
1624983300000|2021-06-29 16:15:00|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|1
1624983600000|2021-06-29 16:20:00|27890.5|27855.5|27890.1|27855.1|27890.5|27855.5|27890.1|27855.1|2
1624983900000|2021-06-29 16:25:00|27891.1|27856.1|27884.3|27864.3|27891.1|27866.1|27884|27856.1|4
1624984200000|2021-06-29 16:30:00|27884.6|27864.6|27884|27864|27884.6|27864.6|27884|27864|2
1624985100000|2021-06-29 16:45:00|27891.3|27856.3|27891.3|27856.3|27891.3|27856.3|27891.3|27856.3|1
1624986300000|2021-06-29 17:05:00|27891.5|27856.5|27902|27867|27902|27867|27891.5|27856.5|8
1624986600000|2021-06-29 17:10:00|27901|27866|27899.3|27864.3|27901|27866|27899|27864|9
1624987200000|2021-06-29 17:20:00|27900.9|27865.9|27901.3|27866.3|27901.3|27866.3|27900.9|27865.9|3
1624987500000|2021-06-29 17:25:00|27901|27866|27892.1|27872.1|27901|27872.1|27892.1|27862|8
1624987800000|2021-06-29 17:30:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1624989600000|2021-06-29 18:00:00|27891.2|27871.2|27891.8|27871.8|27891.8|27871.8|27891.2|27871.2|2
1624989900000|2021-06-29 18:05:00|27887|27867|27896|27861|27896|27869.5|27886.8|27861|7
1624990200000|2021-06-29 18:10:00|27896.3|27861.3|27896.3|27861.3|27896.3|27861.3|27896.3|27861.3|1
1624990500000|2021-06-29 18:15:00|27896|27861|27892.1|27872.1|27896|27872.1|27891.1|27861|3
1624990800000|2021-06-29 18:20:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1624991100000|2021-06-29 18:25:00|27896.5|27876.5|27901.9|27881.9|27901.9|27881.9|27896.4|27876.4|7
1624991400000|2021-06-29 18:30:00|27901.7|27881.7|27901.5|27881.5|27901.7|27881.7|27901.5|27881.5|2
1624991700000|2021-06-29 18:35:00|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|1
1624992000000|2021-06-29 18:40:00|27901.5|27881.5|27900.2|27865.2|27904.3|27881.5|27900.2|27865.2|8
1624992600000|2021-06-29 18:50:00|27899.7|27864.7|27899.7|27864.7|27899.9|27864.9|27899.7|27864.7|3
1624992900000|2021-06-29 18:55:00|27899.4|27864.4|27899.7|27864.7|27899.7|27864.7|27899.2|27864.2|4
1624993200000|2021-06-29 19:00:00|27899.2|27864.2|27899|27864|27899.2|27864.2|27899|27864|2
1624995000000|2021-06-29 19:30:00|27902.5|27867.5|27892.5|27872.5|27902.5|27872.5|27892.5|27867|3
1624995300000|2021-06-29 19:35:00|27892|27872|27892|27872|27892|27872|27892|27872|1
1624995600000|2021-06-29 19:40:00|27891.5|27871.5|27892.5|27872.5|27892.5|27872.5|27891.5|27871.5|3
1624995900000|2021-06-29 19:45:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1625016600000|2021-06-30 01:30:00|27877.5|27857.5|27882|27862|27882|27862|27877.5|27857.5|8
1625016900000|2021-06-30 01:35:00|27882.4|27862.4|27879.6|27859.6|27882.5|27862.5|27877.6|27857.6|17
1625017200000|2021-06-30 01:40:00|27880.1|27860.1|27872.5|27852.5|27880.1|27860.1|27872.5|27852.5|18
1625017500000|2021-06-30 01:45:00|27872|27852|27867.7|27847.7|27874|27854|27865.7|27837.2|25
1625017800000|2021-06-30 01:50:00|27869.7|27849.7|27862.5|27842.5|27877.8|27849.7|27858|27838|51
1625018100000|2021-06-30 01:55:00|27860.7|27840.7|27861.9|27841.9|27862.5|27842.5|27857.1|27837.1|44
1625018400000|2021-06-30 02:00:00|27861.6|27841.6|27851.6|27831.6|27861.6|27841.6|27851.6|27831.6|23
1625018700000|2021-06-30 02:05:00|27851.1|27831.1|27854.4|27834.4|27856.8|27836.8|27851.1|27831.1|24
1625019000000|2021-06-30 02:10:00|27854.5|27834.5|27848.5|27828.5|27855.4|27835.4|27847.5|27827.5|22
1625019300000|2021-06-30 02:15:00|27851.9|27831.9|27849.5|27829.5|27852.4|27832.4|27849.5|27829.5|7
1625019600000|2021-06-30 02:20:00|27850.1|27830.1|27845.5|27825.5|27850.3|27830.3|27845|27825|13
1625019900000|2021-06-30 02:25:00|27847.5|27827.5|27852.5|27832.5|27853.5|27833.5|27847.5|27827.5|22
1625020200000|2021-06-30 02:30:00|27850.5|27830.5|27849.5|27829.5|27850.5|27830.5|27849.4|27829.4|11
1625020500000|2021-06-30 02:35:00|27849.1|27829.1|27852.5|27832.5|27852.9|27832.9|27847.5|27827.5|22
1625020800000|2021-06-30 02:40:00|27853.4|27833.4|27852.5|27832.5|27853.9|27833.9|27851.5|27831.5|16
1625021100000|2021-06-30 02:45:00|27852.9|27832.9|27853|27833|27854|27834|27852.9|27832.9|12
1625021400000|2021-06-30 02:50:00|27853.4|27833.4|27853|27833|27854.2|27834.2|27853|27833|16
1625021700000|2021-06-30 02:55:00|27853.4|27833.4|27849|27829|27853.4|27833.4|27848|27828|28
1625022000000|2021-06-30 03:00:00|27848.5|27828.5|27845.5|27825.5|27849.4|27829.4|27844|27824|27
1625022300000|2021-06-30 03:05:00|27845|27825|27845.6|27825.6|27845.6|27825.6|27845|27825|5
1625022600000|2021-06-30 03:10:00|27846.7|27826.7|27847.5|27827.5|27848.1|27828.1|27846.7|27826.7|6
1625022900000|2021-06-30 03:15:00|27845.5|27825.5|27847.5|27827.5|27847.9|27827.9|27844.4|27824.4|20
1625023200000|2021-06-30 03:20:00|27847.9|27827.9|27848.5|27828.5|27849|27829|27847.5|27827.5|6
1625024400000|2021-06-30 03:40:00|27848|27828|27848|27828|27848|27828|27847.5|27827.5|5
1625024700000|2021-06-30 03:45:00|27847.5|27827.5|27847|27827|27847.5|27827.5|27846.5|27826.5|5
1625025000000|2021-06-30 03:50:00|27846.5|27826.5|27847|27827|27847.5|27827.5|27846.5|27826.5|4
1625025600000|2021-06-30 04:00:00|27846.6|27826.6|27847|27827|27847|27827|27845.5|27825.5|11
1625025900000|2021-06-30 04:05:00|27846.6|27826.6|27847|27827|27848|27828|27846.6|27826.6|9
1625026200000|2021-06-30 04:10:00|27847.4|27827.4|27843.4|27823.4|27847.5|27827.5|27842.1|27822.1|11
1625026800000|2021-06-30 04:20:00|27842.5|27822.5|27832.8|27812.8|27842.5|27822.5|27832.8|27812.8|13
1625027100000|2021-06-30 04:25:00|27832.9|27812.9|27835.3|27815.3|27837.5|27817.5|27832.9|27812.9|12
1625027400000|2021-06-30 04:30:00|27837.5|27817.5|27839.5|27819.5|27840.5|27820.5|27837.5|27817.5|7
1625027700000|2021-06-30 04:35:00|27841.5|27821.5|27839.5|27819.5|27842.9|27822.9|27837.7|27817.7|12
1625028300000|2021-06-30 04:45:00|27841.7|27821.7|27839.7|27819.7|27842.5|27822.5|27839.5|27819.5|8
1625028600000|2021-06-30 04:50:00|27837.5|27817.5|27833.5|27813.5|27837.9|27817.9|27832.5|27812.5|9
1625028900000|2021-06-30 04:55:00|27832.7|27812.7|27832.5|27812.5|27833.4|27813.4|27832.5|27812.5|4
1625029500000|2021-06-30 05:05:00|27833.1|27813.1|27832.5|27812.5|27833.1|27813.1|27832.5|27812.5|2
1625029800000|2021-06-30 05:10:00|27833|27813|27833.5|27813.5|27833.7|27813.7|27832.5|27812.5|10
1625030100000|2021-06-30 05:15:00|27833|27813|27827.5|27807.5|27833|27813|27827.5|27807.5|12
1625030400000|2021-06-30 05:20:00|27829.1|27809.1|27827.5|27807.5|27829.4|27809.4|27827.5|27807.5|13
1625030700000|2021-06-30 05:25:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|1
1625031300000|2021-06-30 05:35:00|27828|27808|27827.5|27807.5|27828.4|27808.4|27827.5|27807.5|7
1625031600000|2021-06-30 05:40:00|27829.5|27809.5|27822|27802|27830|27810|27822|27802|14
1625031900000|2021-06-30 05:45:00|27822.5|27802.5|27822.7|27802.7|27823.4|27803.4|27822.5|27802.5|10
1625032200000|2021-06-30 05:50:00|27823.9|27803.9|27825.6|27805.6|27825.7|27805.7|27822.5|27802.5|12
1625032500000|2021-06-30 05:55:00|27827.4|27807.4|27832.5|27812.5|27832.9|27812.9|27825.5|27805.5|36
1625032800000|2021-06-30 06:00:00|27834.5|27814.5|27823.2|27803.2|27835.4|27815.4|27818.7|27798.7|58
1625033100000|2021-06-30 06:05:00|27822.7|27802.7|27810.5|27790.5|27822.7|27802.7|27807.5|27787.5|48
1625033400000|2021-06-30 06:10:00|27810|27790|27815.6|27795.6|27818.1|27798.1|27807.5|27787.5|44
1625033700000|2021-06-30 06:15:00|27816.1|27796.1|27814.7|27794.7|27820.8|27800.8|27812.7|27792.7|25
1625034000000|2021-06-30 06:20:00|27814.5|27794.5|27811|27791|27814.5|27794.5|27807.5|27787.5|29
1625034300000|2021-06-30 06:25:00|27811.1|27791.1|27808.4|27788.4|27811.1|27791.1|27808.1|27788.1|12
1625034600000|2021-06-30 06:30:00|27808.9|27788.9|27813.5|27793.5|27813.5|27793.5|27808.5|27788.5|21
1625034900000|2021-06-30 06:35:00|27809.9|27789.9|27812.1|27792.1|27812.5|27792.5|27808.9|27788.9|27
1625035200000|2021-06-30 06:40:00|27811|27791|27809.2|27789.2|27813.1|27793.1|27808.5|27788.5|22
1625035500000|2021-06-30 06:45:00|27809.1|27789.1|27808.5|27788.5|27812.5|27792.5|27808.5|27788.5|13
1625035800000|2021-06-30 06:50:00|27808|27788|27803.5|27783.5|27808|27788|27803|27783|13
1625036100000|2021-06-30 06:55:00|27803|27783|27808.9|27788.9|27810.5|27790.5|27802.5|27782.5|23
1625036400000|2021-06-30 07:00:00|27809.2|27789.2|27808.2|27788.2|27809.2|27789.2|27803.5|27783.5|25
1625036700000|2021-06-30 07:05:00|27807.7|27787.7|27808|27788|27808.7|27788.7|27807.5|27787.5|8
1625037000000|2021-06-30 07:10:00|27808.4|27788.4|27814.5|27794.5|27815.5|27795.5|27807.7|27787.7|42
1625037300000|2021-06-30 07:15:00|27815|27795|27818.4|27798.4|27818.9|27798.9|27813.4|27793.4|25
1625037600000|2021-06-30 07:20:00|27817.9|27797.9|27818|27798|27818.4|27798.4|27817.6|27797.6|10
1625037900000|2021-06-30 07:25:00|27818.4|27798.4|27819.8|27799.8|27820.5|27800.5|27818.4|27798.4|31
1625038200000|2021-06-30 07:30:00|27820|27800|27832.9|27812.9|27844|27817.9|27819.6|27799.6|40
1625038500000|2021-06-30 07:35:00|27832.6|27812.6|27831.7|27811.7|27834.4|27814.4|27831.7|27811.7|11
1625038800000|2021-06-30 07:40:00|27831.6|27811.6|27831.7|27811.7|27831.7|27811.7|27831.5|27811.5|4
1625039100000|2021-06-30 07:45:00|27827.7|27807.7|27824.6|27804.6|27829.5|27809.5|27822.5|27802.5|17
1625039400000|2021-06-30 07:50:00|27822.2|27802.2|27821.5|27801.5|27822.5|27802.5|27819|27799|17
1625039700000|2021-06-30 07:55:00|27822|27802|27823|27803|27823|27803|27821.4|27801.4|15
1625040000000|2021-06-30 08:00:00|27823.5|27803.5|27824|27804|27824.5|27804.5|27823.5|27803.5|5
1625040300000|2021-06-30 08:05:00|27823.5|27803.5|27824.5|27804.5|27824.5|27804.5|27823.5|27803.5|7
1625040600000|2021-06-30 08:10:00|27829.5|27809.5|27828.8|27808.8|27830|27810|27828.8|27808.8|10
1625040900000|2021-06-30 08:15:00|27830.3|27810.3|27844|27824|27854.2|27834.2|27830.1|27810.1|50
1625041200000|2021-06-30 08:20:00|27843.5|27823.5|27838.8|27818.8|27843.5|27823.5|27838.3|27818.3|7
1625041500000|2021-06-30 08:25:00|27839.2|27819.2|27838.5|27818.5|27839.2|27819.2|27838.5|27818.5|2
1625041800000|2021-06-30 08:30:00|27838.8|27818.8|27838.5|27818.5|27841.5|27821.5|27837.9|27817.9|19
1625042100000|2021-06-30 08:35:00|27839.2|27819.2|27833|27813|27839.3|27819.3|27833|27813|21
1625042400000|2021-06-30 08:40:00|27833.5|27813.5|27838.3|27818.3|27838.3|27818.3|27833.5|27813.5|6
1625042700000|2021-06-30 08:45:00|27838|27818|27851.5|27831.5|27851.5|27831.5|27838|27818|14
1625043000000|2021-06-30 08:50:00|27851.1|27831.1|27854.2|27819.2|27854.2|27831.1|27844|27818.6|23
1625043300000|2021-06-30 08:55:00|27853.6|27818.6|27848.6|27828.6|27854.2|27828.6|27848.2|27818.6|12
1625043600000|2021-06-30 09:00:00|27844.9|27824.9|27843.6|27823.6|27844.9|27824.9|27843.6|27823.6|5
1625043900000|2021-06-30 09:05:00|27838.9|27818.9|27841.9|27821.9|27842.1|27822.1|27838.6|27818.6|6
1625044200000|2021-06-30 09:10:00|27838.9|27818.9|27838.1|27818.1|27838.9|27818.9|27838.1|27818.1|3
1625044500000|2021-06-30 09:15:00|27838|27818|27838.1|27818.1|27838.1|27818.1|27834.9|27814.9|7
1625044800000|2021-06-30 09:20:00|27837.9|27817.9|27838.2|27818.2|27843.1|27818.6|27835|27808.1|10
1625045100000|2021-06-30 09:25:00|27837.9|27817.9|27838.2|27818.2|27838.6|27818.6|27837.1|27817.1|7
1625045400000|2021-06-30 09:30:00|27838.6|27818.6|27837.5|27817.5|27838.6|27818.6|27837.5|27817.5|2
1625045700000|2021-06-30 09:35:00|27837.4|27817.4|27832.5|27812.5|27837.4|27817.4|27832.5|27812.5|12
1625046000000|2021-06-30 09:40:00|27832.3|27812.3|27832.5|27812.5|27832.5|27812.5|27832.3|27812.3|2
1625046600000|2021-06-30 09:50:00|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|1
1625046900000|2021-06-30 09:55:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1625047200000|2021-06-30 10:00:00|27832.2|27812.2|27837.7|27817.7|27837.8|27817.8|27832.2|27812.2|6
1625047500000|2021-06-30 10:05:00|27839|27819|27837.2|27817.2|27842|27822|27837.2|27817.2|12
1625047800000|2021-06-30 10:10:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|1
1625048100000|2021-06-30 10:15:00|27837.2|27817.2|27853|27818|27853|27824.2|27837.2|27815|17
1625048400000|2021-06-30 10:20:00|27845|27825|27859|27824|27859.3|27830.5|27845|27823|17
1625048700000|2021-06-30 10:25:00|27858|27823|27849.5|27829.5|27858|27830|27849.5|27823|3
1625049000000|2021-06-30 10:30:00|27849.3|27829.3|27849|27829|27849.5|27829.5|27848.1|27828.1|8
1625049300000|2021-06-30 10:35:00|27847.4|27827.4|27847.4|27827.4|27847.4|27827.4|27847|27827|3
1625049600000|2021-06-30 10:40:00|27847.5|27827.5|27848|27828|27848|27828|27847.4|27827.4|4
1625049900000|2021-06-30 10:45:00|27848.8|27828.8|27847.5|27827.5|27848.8|27828.8|27847.5|27827.5|7
1625050200000|2021-06-30 10:50:00|27848|27828|27852.2|27832.2|27852.3|27832.3|27848|27828|5
1625050500000|2021-06-30 10:55:00|27853.5|27833.5|27852.4|27832.4|27857.4|27837.4|27851.4|27831.4|21
1625050800000|2021-06-30 11:00:00|27857|27837|27862.5|27827.5|27863.3|27837.2|27854.8|27826.8|15
1625051100000|2021-06-30 11:05:00|27862|27827|27862.3|27827.3|27862.3|27837.5|27852.6|27827|15
1625051400000|2021-06-30 11:10:00|27862.5|27827.5|27862.5|27827.5|27863.3|27837.4|27856.5|27827.5|8
1625051700000|2021-06-30 11:15:00|27856.7|27836.7|27852.4|27832.4|27862.5|27836.7|27851.2|27827.5|5
1625052000000|2021-06-30 11:20:00|27850|27830|27858|27823|27858|27832.4|27850|27822.5|6
1625052300000|2021-06-30 11:25:00|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|1
1625052600000|2021-06-30 11:30:00|27852.4|27832.4|27852.4|27832.4|27853.8|27833.8|27852.4|27832.4|3
1625052900000|2021-06-30 11:35:00|27851.4|27831.4|27857.5|27822.5|27860|27831.4|27848.3|27822.5|11
1625053800000|2021-06-30 11:50:00|27856.4|27821.4|27851.1|27831.1|27856.4|27831.1|27850.7|27821.4|3
1625054100000|2021-06-30 11:55:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1625054400000|2021-06-30 12:00:00|27852|27832|27850.5|27830.5|27854.5|27834.5|27847.5|27827.5|11
1625054700000|2021-06-30 12:05:00|27850|27830|27857.5|27822.5|27859|27830|27849|27820|10
1625055000000|2021-06-30 12:10:00|27858|27823|27858|27823|27858|27823|27858|27823|1
1625055600000|2021-06-30 12:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1625056200000|2021-06-30 12:30:00|27860|27825|27860.5|27825.5|27862.5|27827.5|27860|27825|6
1625056500000|2021-06-30 12:35:00|27850.5|27830.5|27860|27825|27860|27830.5|27850|27820|10
1625056800000|2021-06-30 12:40:00|27860.5|27825.5|27852.5|27832.5|27860.5|27832.5|27852.5|27825|4
1625057400000|2021-06-30 12:50:00|27852.4|27832.4|27852|27832|27852.4|27832.4|27852|27832|4
1625057700000|2021-06-30 12:55:00|27851.5|27831.5|27851.5|27831.5|27851.5|27831.5|27851.5|27831.5|1
1625058000000|2021-06-30 13:00:00|27851.4|27831.4|27850|27830|27851.8|27831.8|27850|27830|5
1625058300000|2021-06-30 13:05:00|27849.4|27829.4|27849.4|27829.4|27849.4|27829.4|27849.4|27829.4|1
1625058600000|2021-06-30 13:10:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1625058900000|2021-06-30 13:15:00|27850.3|27830.3|27851|27831|27851|27831|27850.3|27830.3|3
1625059200000|2021-06-30 13:20:00|27850.8|27830.8|27857.8|27837.8|27857.8|27837.8|27850.8|27830.8|11
1625059500000|2021-06-30 13:25:00|27858|27838|27862.5|27842.5|27862.5|27842.5|27857.8|27837.8|9
1625059800000|2021-06-30 13:30:00|27861.8|27841.8|27861.7|27841.7|27862.5|27842.5|27855.8|27835.8|20
1625060100000|2021-06-30 13:35:00|27862|27842|27868.5|27833.5|27869|27842|27860|27832|11
1625060400000|2021-06-30 13:40:00|27868|27833|27867.5|27832.5|27868|27833|27866.5|27831.5|9
1625060700000|2021-06-30 13:45:00|27866.5|27831.5|27867|27832|27867|27840.3|27853.3|27831.5|20
1625061000000|2021-06-30 13:50:00|27867.5|27832.5|27861.2|27841.2|27869.3|27842.5|27861|27832.5|14
1625061300000|2021-06-30 13:55:00|27862.5|27842.5|27867.5|27832.5|27868.5|27842.5|27860|27832.5|11
1625061600000|2021-06-30 14:00:00|27868.3|27833.3|27857.5|27837.5|27868.3|27837.5|27857.5|27832|4
1625062200000|2021-06-30 14:10:00|27856.4|27836.4|27863|27828|27863|27837.5|27855.3|27827.5|12
1625062500000|2021-06-30 14:15:00|27864|27829|27863.6|27828.6|27864|27834|27854|27828.6|4
1625062800000|2021-06-30 14:20:00|27862.6|27827.6|27862.6|27827.6|27862.6|27827.6|27862.1|27827.1|3
1625063100000|2021-06-30 14:25:00|27861.6|27826.6|27863.1|27828.1|27863.1|27828.1|27861.6|27826.6|3
1625063400000|2021-06-30 14:30:00|27862.1|27827.1|27850.9|27830.9|27863.6|27832.1|27849.6|27827.1|11
1625063700000|2021-06-30 14:35:00|27851.6|27831.6|27854.6|27834.6|27855.4|27835.4|27850|27830|16
1625064000000|2021-06-30 14:40:00|27854.1|27834.1|27852.1|27832.1|27861.6|27835.1|27850.4|27826.6|11
1625064300000|2021-06-30 14:45:00|27854.9|27834.9|27855.1|27835.1|27855.6|27835.6|27854.6|27834.6|7
1625064600000|2021-06-30 14:50:00|27855.6|27835.6|27858.6|27838.6|27860.1|27840.1|27855.6|27835.6|11
1625064900000|2021-06-30 14:55:00|27858.9|27838.9|27856.1|27836.1|27861.6|27841.6|27855.6|27835.6|13
1625065200000|2021-06-30 15:00:00|27856|27836|27857.1|27837.1|27857.5|27837.5|27852.6|27832.6|26
1625065500000|2021-06-30 15:05:00|27855.8|27835.8|27857.1|27837.1|27858.2|27838.2|27855.8|27835.8|4
1625065800000|2021-06-30 15:10:00|27858.4|27838.4|27862.1|27842.1|27863.4|27843.4|27858.4|27838.4|15
1625066100000|2021-06-30 15:15:00|27862.6|27842.6|27862.1|27842.1|27862.6|27842.6|27862.1|27842.1|2
1625066400000|2021-06-30 15:20:00|27861|27841|27866.5|27831.5|27866.9|27841|27854.6|27827.1|15
1625066700000|2021-06-30 15:25:00|27866.8|27831.8|27866.5|27831.5|27868|27833|27866|27831|7
1625067300000|2021-06-30 15:35:00|27866.8|27831.8|27866.8|27831.8|27866.8|27831.8|27866.8|27831.8|1
1625067600000|2021-06-30 15:40:00|27867|27832|27873.3|27838.3|27877.5|27843.8|27862.5|27832|15
1625067900000|2021-06-30 15:45:00|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|1
1625068500000|2021-06-30 15:55:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|1
1625070300000|2021-06-30 16:25:00|27875.5|27840.5|27875|27840|27875.5|27840.5|27875|27840|2
1625070600000|2021-06-30 16:30:00|27874.6|27839.6|27869.6|27834.6|27874.6|27839.6|27868.9|27833.9|10
1625070900000|2021-06-30 16:35:00|27872.1|27837.1|27872.1|27837.1|27872.1|27837.1|27872.1|27837.1|1
1625071200000|2021-06-30 16:40:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1625071800000|2021-06-30 16:50:00|27867.5|27847.5|27877|27842|27878|27854|27862.8|27837|14
1625072100000|2021-06-30 16:55:00|27879|27844|27880|27845|27880|27845|27879|27844|2
1625072400000|2021-06-30 17:00:00|27882.5|27847.5|27885.5|27850.5|27890|27860.5|27877.5|27847.5|9
1625072700000|2021-06-30 17:05:00|27885|27850|27882.5|27847.5|27885|27850|27882.5|27847.5|4
1625073000000|2021-06-30 17:10:00|27871.2|27851.2|27872.8|27837.8|27873.1|27852.4|27867.6|27837.8|9
1625073600000|2021-06-30 17:20:00|27862.5|27842.5|27872|27837|27873|27842.5|27862.5|27837|5
1625073900000|2021-06-30 17:25:00|27872.3|27837.3|27872.5|27837.5|27872.5|27837.5|27872.3|27837.3|2
1625074200000|2021-06-30 17:30:00|27873|27838|27867.5|27832.5|27873|27843|27857.5|27832.3|18
1625075400000|2021-06-30 17:50:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1625076600000|2021-06-30 18:10:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1625077200000|2021-06-30 18:20:00|27873.5|27838.5|27885.5|27850.5|27885.5|27856.1|27871.2|27838.5|7
1625077500000|2021-06-30 18:25:00|27886.5|27851.5|27884|27864|27886.5|27865.6|27882.2|27851.3|13
1625077800000|2021-06-30 18:30:00|27890.9|27855.9|27885.4|27850.4|27890.9|27855.9|27881.9|27846.9|5
1625078100000|2021-06-30 18:35:00|27884.9|27849.9|27885.4|27850.4|27885.4|27850.4|27884.9|27849.9|2
1625078700000|2021-06-30 18:45:00|27882.9|27847.9|27882.9|27847.9|27882.9|27847.9|27882.9|27847.9|1
1625079000000|2021-06-30 18:50:00|27883.9|27848.9|27883.1|27848.1|27884.4|27849.4|27883.1|27848.1|3
1625079600000|2021-06-30 19:00:00|27882.1|27847.1|27882|27847|27882.1|27847.1|27882|27847|2
1625081400000|2021-06-30 19:30:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1625082000000|2021-06-30 19:40:00|27880|27845|27873|27838|27880|27845|27873|27838|3
1625082600000|2021-06-30 19:50:00|27875|27840|27875.5|27840.5|27876.5|27841.5|27875|27840|6
1625082900000|2021-06-30 19:55:00|27875|27840|27877.5|27842.5|27877.5|27842.5|27875|27840|2
1625103000000|2021-07-01 01:30:00|27835|27815|27841.8|27821.8|27845.5|27825.5|27835|27815|21
1625103300000|2021-07-01 01:35:00|27842.5|27822.5|27841.8|27821.8|27842.5|27822.5|27840.5|27820.5|9
1625103600000|2021-07-01 01:40:00|27840.8|27820.8|27844|27824|27844|27824|27834|27814|31
1625103900000|2021-07-01 01:45:00|27844.5|27824.5|27854|27834|27854.3|27834.3|27844|27824|25
1625104200000|2021-07-01 01:50:00|27853.9|27833.9|27868.4|27848.4|27868.4|27848.4|27853.9|27833.9|15
1625104500000|2021-07-01 01:55:00|27867.7|27847.7|27857.5|27837.5|27867.7|27847.7|27857.4|27837.4|27
1625104800000|2021-07-01 02:00:00|27858|27838|27857.5|27837.5|27858|27838|27857.5|27837.5|2
1625105100000|2021-07-01 02:05:00|27856.5|27836.5|27850.5|27830.5|27856.5|27836.5|27849.9|27829.9|10
1625105400000|2021-07-01 02:10:00|27850.1|27830.1|27851.1|27831.1|27851.7|27831.7|27850.1|27830.1|4
1625105700000|2021-07-01 02:15:00|27850.6|27830.6|27860.5|27840.5|27861.5|27841.5|27850.6|27830.6|17
1625106000000|2021-07-01 02:20:00|27860.1|27840.1|27855|27835|27860.1|27840.1|27855|27835|7
1625106300000|2021-07-01 02:25:00|27855.2|27835.2|27856.5|27836.5|27856.5|27836.5|27854.7|27834.7|4
1625106600000|2021-07-01 02:30:00|27855.5|27835.5|27853.5|27833.5|27855.5|27835.5|27853.4|27833.4|13
1625106900000|2021-07-01 02:35:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27853|27833|2
1625107200000|2021-07-01 02:40:00|27854.5|27834.5|27853.5|27833.5|27854.5|27834.5|27853.5|27833.5|3
1625107500000|2021-07-01 02:45:00|27853.2|27833.2|27857.5|27837.5|27862.4|27842.4|27853.2|27833.2|12
1625107800000|2021-07-01 02:50:00|27857.9|27837.9|27853.4|27833.4|27857.9|27837.9|27853.4|27833.4|14
1625108100000|2021-07-01 02:55:00|27854.4|27834.4|27855.7|27835.7|27856.7|27836.7|27854.4|27834.4|4
1625108400000|2021-07-01 03:00:00|27856.3|27836.3|27862.5|27842.5|27868.3|27843.6|27856.3|27833.3|25
1625108700000|2021-07-01 03:05:00|27862.9|27842.9|27857.9|27837.9|27862.9|27842.9|27857.5|27837.5|12
1625109000000|2021-07-01 03:10:00|27857.5|27837.5|27852.5|27832.5|27857.5|27837.5|27852.5|27832.5|10
1625109300000|2021-07-01 03:15:00|27854|27834|27854.9|27834.9|27855|27835|27854|27834|3
1625109600000|2021-07-01 03:20:00|27855|27835|27853|27833|27855.4|27835.4|27851.6|27831.6|20
1625109900000|2021-07-01 03:25:00|27853.5|27833.5|27852.5|27832.5|27853.5|27833.5|27851.6|27831.6|11
1625110200000|2021-07-01 03:30:00|27852.4|27832.4|27851.6|27831.6|27852.4|27832.4|27851.2|27831.2|11
1625110500000|2021-07-01 03:35:00|27851.2|27831.2|27852.4|27832.4|27852.4|27832.4|27851.2|27831.2|3
1625110800000|2021-07-01 03:40:00|27852.5|27832.5|27855.1|27835.1|27855.4|27835.4|27852.5|27832.5|7
1625111100000|2021-07-01 03:45:00|27854.5|27834.5|27853|27833|27860.5|27835|27853|27825|9
1625111400000|2021-07-01 03:50:00|27852.5|27832.5|27851.6|27831.6|27853|27833|27847.5|27827.5|37
1625111700000|2021-07-01 03:55:00|27851.5|27831.5|27849.5|27829.5|27851.5|27831.5|27849.5|27829.5|4
1625112000000|2021-07-01 04:00:00|27849|27829|27851.5|27831.5|27851.5|27831.5|27849|27829|4
1625112300000|2021-07-01 04:05:00|27850.8|27830.8|27851.9|27831.9|27851.9|27831.9|27850.8|27830.8|3
1625112600000|2021-07-01 04:10:00|27851.5|27831.5|27851|27831|27851.5|27831.5|27851|27831|2
1625112900000|2021-07-01 04:15:00|27855.5|27835.5|27856.3|27836.3|27856.3|27836.3|27855.5|27835.5|4
1625113200000|2021-07-01 04:20:00|27856.2|27836.2|27856|27836|27856.7|27836.7|27855.2|27835.2|11
1625113500000|2021-07-01 04:25:00|27856.1|27836.1|27856.5|27836.5|27856.5|27836.5|27856.1|27836.1|2
1625113800000|2021-07-01 04:30:00|27856.9|27836.9|27857|27837|27857.5|27837.5|27856.9|27836.9|4
1625114100000|2021-07-01 04:35:00|27857.2|27837.2|27867.8|27832.8|27869|27837.2|27857.2|27832.6|8
1625114400000|2021-07-01 04:40:00|27867.6|27832.6|27861.5|27841.5|27867.8|27843.5|27861.5|27832.2|7
1625114700000|2021-07-01 04:45:00|27864|27844|27864|27844|27864|27844|27864|27844|1
1625115000000|2021-07-01 04:50:00|27863.4|27843.4|27867.8|27832.8|27867.8|27843.5|27859.7|27832.8|12
1625115300000|2021-07-01 04:55:00|27868|27833|27867.8|27832.8|27868|27833|27867.8|27832.8|2
1625115600000|2021-07-01 05:00:00|27868|27833|27862.4|27842.4|27868|27842.4|27860.5|27832.6|7
1625116500000|2021-07-01 05:15:00|27861.6|27841.6|27870|27850|27870.5|27850.5|27861.6|27841.6|8
1625116800000|2021-07-01 05:20:00|27876|27841|27876|27841|27876|27841|27876|27841|1
1625117100000|2021-07-01 05:25:00|27867.5|27847.5|27869.4|27849.4|27869.4|27849.4|27867.5|27847.5|2
1625117400000|2021-07-01 05:30:00|27868.4|27848.4|27872.3|27852.3|27872.7|27852.7|27868.4|27848.4|5
1625117700000|2021-07-01 05:35:00|27873.3|27853.3|27881.8|27846.8|27882.3|27861.2|27871.3|27846.8|16
1625118000000|2021-07-01 05:40:00|27869.9|27849.9|27875.4|27840.4|27878.8|27851.8|27866.8|27840.4|8
1625118300000|2021-07-01 05:45:00|27874.2|27839.2|27873.6|27838.6|27874.2|27839.2|27873.6|27838.6|3
1625118600000|2021-07-01 05:50:00|27871.6|27836.6|27863.2|27843.2|27871.8|27843.5|27857.5|27836.6|12
1625118900000|2021-07-01 05:55:00|27862.7|27842.7|27863|27843|27863.2|27843.2|27862.7|27842.7|4
1625119200000|2021-07-01 06:00:00|27863.5|27843.5|27868.2|27848.2|27868.2|27848.2|27863.5|27843.5|9
1625119500000|2021-07-01 06:05:00|27868|27848|27865.1|27845.1|27870.6|27850.6|27862.5|27842.5|20
1625119800000|2021-07-01 06:10:00|27862.5|27842.5|27862.5|27842.5|27862.9|27842.9|27861.2|27841.2|10
1625120100000|2021-07-01 06:15:00|27863|27843|27864.5|27844.5|27865.5|27845.5|27862.5|27842.5|10
1625120400000|2021-07-01 06:20:00|27863.6|27843.6|27858.9|27838.9|27863.6|27843.6|27855.5|27835.5|29
1625120700000|2021-07-01 06:25:00|27858.4|27838.4|27861.5|27841.5|27863.1|27843.1|27857.5|27837.5|23
1625121000000|2021-07-01 06:30:00|27862.5|27842.5|27863.2|27843.2|27863.2|27843.2|27862.5|27842.5|10
1625121300000|2021-07-01 06:35:00|27865|27845|27866.1|27846.1|27866.1|27846.1|27864.6|27844.6|8
1625121600000|2021-07-01 06:40:00|27866.2|27846.2|27868|27848|27868|27848|27863.5|27843.5|17
1625121900000|2021-07-01 06:45:00|27867.5|27847.5|27865.5|27845.5|27867.5|27847.5|27862.5|27842.5|11
1625122200000|2021-07-01 06:50:00|27865.1|27845.1|27863.6|27843.6|27867.2|27847.2|27863.6|27843.6|8
1625122500000|2021-07-01 06:55:00|27862.5|27842.5|27870|27835|27870|27842.5|27857.5|27834.7|17
1625122800000|2021-07-01 07:00:00|27870.3|27835.3|27867.4|27847.4|27873.6|27847.5|27866.1|27834.8|15
1625123100000|2021-07-01 07:05:00|27862.7|27842.7|27863|27843|27863.1|27843.1|27862.5|27842.5|5
1625123400000|2021-07-01 07:10:00|27864|27844|27860.5|27840.5|27864|27844|27857.5|27837.5|19
1625123700000|2021-07-01 07:15:00|27860|27840|27854.5|27834.5|27860.5|27840.5|27854.5|27834.5|20
1625124000000|2021-07-01 07:20:00|27854|27834|27852|27832|27858.5|27838.5|27852|27832|11
1625124300000|2021-07-01 07:25:00|27852.5|27832.5|27852|27832|27852.5|27832.5|27852|27832|4
1625124600000|2021-07-01 07:30:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27851.6|27831.6|6
1625124900000|2021-07-01 07:35:00|27854.2|27834.2|27857.5|27837.5|27857.5|27837.5|27854.2|27834.2|8
1625125200000|2021-07-01 07:40:00|27857|27837|27857|27837|27857|27837|27857|27837|1
1625125500000|2021-07-01 07:45:00|27857.5|27837.5|27857.5|27837.5|27858.7|27838.7|27857.5|27837.5|14
1625125800000|2021-07-01 07:50:00|27858.1|27838.1|27857.7|27837.7|27858.4|27838.4|27857.7|27837.7|3
1625126100000|2021-07-01 07:55:00|27858.1|27838.1|27857.5|27837.5|27858.1|27838.1|27857.5|27837.5|3
1625126400000|2021-07-01 08:00:00|27857.8|27837.8|27857.8|27837.8|27857.8|27837.8|27857.8|27837.8|1
1625126700000|2021-07-01 08:05:00|27858|27838|27862.8|27842.8|27863.3|27843.3|27858|27838|20
1625127300000|2021-07-01 08:15:00|27863|27843|27867.5|27847.5|27868.3|27848.3|27863|27843|10
1625127600000|2021-07-01 08:20:00|27870.5|27850.5|27875|27855|27878.3|27855.5|27870|27843|11
1625127900000|2021-07-01 08:25:00|27875.5|27855.5|27888.3|27853.3|27888.3|27857.4|27875|27848|12
1625128200000|2021-07-01 08:30:00|27882.5|27862.5|27887.3|27867.3|27893|27869|27882|27856.5|32
1625128500000|2021-07-01 08:35:00|27887.7|27867.7|27884.6|27849.6|27887.7|27867.7|27877.3|27846.6|26
1625128800000|2021-07-01 08:40:00|27884.1|27849.1|27883.8|27848.8|27884.1|27849.1|27883.8|27848.8|4
1625129100000|2021-07-01 08:45:00|27884.1|27849.1|27884.1|27849.1|27884.1|27849.1|27883.8|27848.8|5
1625129400000|2021-07-01 08:50:00|27883.8|27848.8|27886.2|27851.2|27886.2|27851.2|27883.8|27848.8|5
1625129700000|2021-07-01 08:55:00|27882.7|27862.7|27886.9|27866.9|27887.5|27867.5|27882.7|27862.7|24
1625130000000|2021-07-01 09:00:00|27887.7|27867.7|27877.9|27857.9|27887.7|27867.7|27877.9|27857.9|12
1625130300000|2021-07-01 09:05:00|27877.8|27857.8|27887|27852|27888.3|27860.5|27877.8|27852|11
1625130600000|2021-07-01 09:10:00|27887.3|27852.3|27880|27860|27893|27866.8|27880|27852.3|24
1625130900000|2021-07-01 09:15:00|27881.3|27861.3|27879.5|27859.5|27887.8|27861.6|27879.3|27852|11
1625131800000|2021-07-01 09:30:00|27879.6|27859.6|27879.5|27859.5|27882.4|27862.4|27879.5|27859.5|10
1625132100000|2021-07-01 09:35:00|27880.5|27860.5|27879|27859|27881|27861|27877.5|27857.5|12
1625132400000|2021-07-01 09:40:00|27878.5|27858.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1625133000000|2021-07-01 09:50:00|27878.1|27858.1|27878|27858|27878.1|27858.1|27877.5|27857.5|3
1625133300000|2021-07-01 09:55:00|27877.5|27857.5|27884.5|27864.5|27885.3|27865.3|27877.5|27857.5|7
1625133600000|2021-07-01 10:00:00|27884.8|27864.8|27892.8|27857.8|27892.8|27864.8|27884.8|27857.3|6
1625133900000|2021-07-01 10:05:00|27893.8|27858.8|27881.8|27861.8|27893.8|27866.8|27878.5|27858.3|12
1625134200000|2021-07-01 10:10:00|27881.5|27861.5|27882|27862|27882.3|27862.3|27881.5|27861.5|12
1625134500000|2021-07-01 10:15:00|27881.8|27861.8|27883.4|27863.4|27885|27865|27881.8|27861.8|8
1625135100000|2021-07-01 10:25:00|27883.3|27863.3|27883.3|27863.3|27883.4|27863.4|27883.3|27863.3|3
1625136600000|2021-07-01 10:50:00|27884|27864|27886.4|27866.4|27886.4|27866.4|27884|27864|8
1625136900000|2021-07-01 10:55:00|27893.4|27858.4|27887.9|27852.9|27893.4|27864.1|27880.1|27852.9|12
1625137200000|2021-07-01 11:00:00|27879.1|27859.1|27888.6|27853.6|27888.6|27859.1|27879.1|27853.1|3
1625137800000|2021-07-01 11:10:00|27877.1|27857.1|27873.9|27853.9|27889.2|27857.3|27867.6|27844.1|27
1625138100000|2021-07-01 11:15:00|27876.1|27841.1|27881.1|27846.1|27881.1|27846.1|27870.8|27835.8|15
1625138400000|2021-07-01 11:20:00|27879.5|27844.5|27882.2|27847.2|27882.2|27847.2|27879.5|27844.5|8
1625138700000|2021-07-01 11:25:00|27879.7|27844.7|27879.2|27844.2|27879.7|27844.7|27879.2|27844.2|2
1625139000000|2021-07-01 11:30:00|27879.7|27844.7|27879.7|27844.7|27879.7|27844.7|27879.7|27844.7|1
1625139600000|2021-07-01 11:40:00|27881.6|27846.6|27882|27847|27882|27847|27881.6|27846.6|2
1625140500000|2021-07-01 11:55:00|27881.5|27846.5|27879.9|27844.9|27881.5|27846.5|27879.9|27844.9|2
1625140800000|2021-07-01 12:00:00|27879.5|27844.5|27880.8|27845.8|27881|27846|27879|27844|4
1625141100000|2021-07-01 12:05:00|27881.3|27846.3|27881.5|27846.5|27881.5|27846.5|27881|27846|3
1625141400000|2021-07-01 12:10:00|27881.8|27846.8|27882|27847|27882|27847|27881.8|27846.8|2
1625141700000|2021-07-01 12:15:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1625142000000|2021-07-01 12:20:00|27880.5|27845.5|27880|27845|27880.5|27845.5|27880|27845|2
1625142300000|2021-07-01 12:25:00|27879.8|27844.8|27878|27843|27880.3|27845.3|27878|27843|5
1625142600000|2021-07-01 12:30:00|27878.5|27843.5|27882.3|27847.3|27885.5|27854.8|27871.2|27842.8|21
1625142900000|2021-07-01 12:35:00|27884.8|27849.8|27881.8|27846.8|27885.3|27850.3|27881|27846|13
1625143200000|2021-07-01 12:40:00|27881.5|27846.5|27881.5|27846.5|27881.5|27846.5|27881.5|27846.5|1
1625143500000|2021-07-01 12:45:00|27881|27846|27881.3|27846.3|27881.5|27846.5|27881|27846|3
1625143800000|2021-07-01 12:50:00|27880.3|27845.3|27879.8|27844.8|27881.7|27846.7|27879.8|27844.8|12
1625144100000|2021-07-01 12:55:00|27873.7|27853.7|27879.3|27844.3|27879.8|27853.7|27873.7|27844.3|3
1625144400000|2021-07-01 13:00:00|27879.1|27844.1|27871.3|27851.3|27880.5|27857.8|27870.8|27844.1|17
1625144700000|2021-07-01 13:05:00|27870.8|27850.8|27874.5|27854.5|27886|27858.5|27870.8|27850.8|28
1625145000000|2021-07-01 13:10:00|27874|27854|27876.5|27856.5|27882.8|27856.5|27869.3|27845|30
1625145300000|2021-07-01 13:15:00|27876.3|27856.3|27882.8|27847.8|27883.3|27856.3|27876|27847.8|4
1625145600000|2021-07-01 13:20:00|27882.3|27847.3|27881.5|27846.5|27882.8|27847.8|27881.5|27846.5|3
1625145900000|2021-07-01 13:25:00|27881.8|27846.8|27881.5|27846.5|27881.8|27846.8|27881.5|27846.5|2
1625146200000|2021-07-01 13:30:00|27882.5|27847.5|27877.5|27842.5|27885|27850|27877.5|27842.5|14
1625146500000|2021-07-01 13:35:00|27878|27843|27871|27851|27878.3|27855.3|27871|27843|6
1625146800000|2021-07-01 13:40:00|27872|27852|27878|27843|27883|27852|27872|27843|11
1625147100000|2021-07-01 13:45:00|27877.5|27842.5|27873.4|27838.4|27877.5|27848.8|27868.8|27837.6|8
1625147400000|2021-07-01 13:50:00|27871.4|27851.4|27876.1|27841.1|27883.8|27856.1|27871.4|27838.4|14
1625147700000|2021-07-01 13:55:00|27872.6|27837.6|27878|27843|27878.9|27843.9|27871.1|27836.1|9
1625148000000|2021-07-01 14:00:00|27876.4|27841.4|27882.8|27847.8|27885.1|27850.1|27875.4|27840.4|17
1625148300000|2021-07-01 14:05:00|27882.5|27847.5|27884.4|27849.4|27884.6|27849.6|27882.5|27847.5|5
1625148600000|2021-07-01 14:10:00|27884.6|27849.6|27886.9|27851.9|27886.9|27851.9|27884.6|27849.6|4
1625148900000|2021-07-01 14:15:00|27887.1|27852.1|27873.1|27853.1|27887.1|27858.1|27873|27842.6|11
1625149200000|2021-07-01 14:20:00|27875.5|27855.5|27879.9|27859.9|27882.1|27862.1|27875.5|27855.5|8
1625149500000|2021-07-01 14:25:00|27879.6|27859.6|27879.9|27859.9|27879.9|27859.9|27879.6|27859.6|2
1625149800000|2021-07-01 14:30:00|27879.3|27859.3|27888|27853|27888|27859.4|27876.5|27853|9
1625150100000|2021-07-01 14:35:00|27887.5|27852.5|27896.6|27861.6|27897.6|27873.9|27882.1|27852.5|18
1625150400000|2021-07-01 14:40:00|27887|27867|27883.4|27863.4|27891.6|27867|27879.6|27856.1|11
1625150700000|2021-07-01 14:45:00|27882.1|27862.1|27882.1|27862.1|27882.1|27862.1|27881.4|27861.4|3
1625151000000|2021-07-01 14:50:00|27881.9|27861.9|27882.1|27862.1|27882.1|27862.1|27881.9|27861.9|2
1625151300000|2021-07-01 14:55:00|27881.9|27861.9|27892.1|27872.1|27892.1|27872.1|27881.9|27861.9|14
1625151600000|2021-07-01 15:00:00|27892|27872|27887.1|27867.1|27892.1|27872.1|27887.1|27867.1|9
1625152200000|2021-07-01 15:10:00|27887.6|27867.6|27887.1|27867.1|27896.6|27872.1|27887.1|27861.6|17
1625152500000|2021-07-01 15:15:00|27888.4|27868.4|27889.6|27869.6|27896.1|27876.1|27888.4|27868.4|25
1625152800000|2021-07-01 15:20:00|27889.9|27869.9|27890.1|27870.1|27890.1|27870.1|27889.6|27869.6|4
1625153100000|2021-07-01 15:25:00|27892.1|27872.1|27892.8|27872.8|27893.4|27873.4|27885.1|27865.1|19
1625153400000|2021-07-01 15:30:00|27890.8|27870.8|27896.6|27876.6|27897|27877|27890.8|27870.8|12
1625153700000|2021-07-01 15:35:00|27896.4|27876.4|27894.1|27859.1|27898.6|27876.4|27885.1|27859.1|19
1625154000000|2021-07-01 15:40:00|27895.1|27860.1|27895.1|27860.1|27897.1|27862.1|27895.1|27860.1|9
1625154600000|2021-07-01 15:50:00|27894.4|27859.4|27882.1|27862.1|27894.4|27862.1|27880.8|27857.1|7
1625154900000|2021-07-01 15:55:00|27881.5|27861.5|27894.1|27859.1|27895.1|27869.9|27881.5|27859.1|9
1625155200000|2021-07-01 16:00:00|27893.5|27858.5|27897.1|27862.1|27900.6|27871.8|27890.6|27857.1|13
1625155500000|2021-07-01 16:05:00|27896.6|27861.6|27896.6|27861.6|27896.6|27861.6|27896.1|27861.1|3
1625155800000|2021-07-01 16:10:00|27896.4|27861.4|27896.6|27876.6|27896.6|27876.6|27895.6|27861.1|9
1625156100000|2021-07-01 16:15:00|27896.5|27876.5|27902|27867|27902|27876.6|27893|27865|13
1625156400000|2021-07-01 16:20:00|27901.6|27866.6|27901.1|27866.1|27902.5|27867.5|27901.1|27866.1|10
1625156700000|2021-07-01 16:25:00|27891.6|27871.6|27892.1|27872.1|27893.1|27873.1|27891.1|27871.1|8
1625157000000|2021-07-01 16:30:00|27892.4|27872.4|27902.9|27867.9|27902.9|27877.4|27892.4|27867.9|15
1625158200000|2021-07-01 16:50:00|27903|27868|27903|27868|27903|27868|27903|27868|1
1625158500000|2021-07-01 16:55:00|27896.4|27876.4|27897.4|27877.4|27897.4|27877.4|27896.4|27876.4|3
1625159100000|2021-07-01 17:05:00|27896.7|27876.7|27897.1|27877.1|27897.4|27877.4|27896.7|27876.7|3
1625159400000|2021-07-01 17:10:00|27898|27878|27897.4|27877.4|27898|27878|27897.4|27877.4|2
1625160000000|2021-07-01 17:20:00|27898|27878|27897.4|27877.4|27898|27878|27897.4|27877.4|2
1625161200000|2021-07-01 17:40:00|27895.5|27875.5|27902.9|27867.9|27902.9|27875.5|27895|27867.9|5
1625161500000|2021-07-01 17:45:00|27896.4|27876.4|27900.1|27880.1|27900.5|27880.5|27896.4|27876.4|8
1625161800000|2021-07-01 17:50:00|27899.6|27879.6|27907.9|27872.9|27907.9|27879.6|27899.6|27872.9|2
1625162100000|2021-07-01 17:55:00|27912.4|27877.4|27911.9|27876.9|27912.4|27877.4|27911.6|27876.6|5
1625162400000|2021-07-01 18:00:00|27911.6|27876.6|27904.4|27884.4|27911.6|27884.6|27901.4|27876.6|6
1625162700000|2021-07-01 18:05:00|27901.4|27881.4|27902.4|27882.4|27902.4|27882.4|27901.4|27881.4|7
1625163000000|2021-07-01 18:10:00|27901.7|27881.7|27902.4|27882.4|27902.4|27882.4|27901.6|27881.6|6
1625163300000|2021-07-01 18:15:00|27903.9|27883.9|27904.6|27884.6|27905.5|27885.5|27902.4|27882.4|9
1625163600000|2021-07-01 18:20:00|27905.9|27885.9|27911.6|27876.6|27912.4|27886.4|27905.9|27876.6|13
1625163900000|2021-07-01 18:25:00|27911.4|27876.4|27904.1|27884.1|27912.4|27886.4|27901.4|27876.4|15
1625164200000|2021-07-01 18:30:00|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|1
1625164500000|2021-07-01 18:35:00|27911.8|27876.8|27911.8|27876.8|27911.8|27876.8|27911.8|27876.8|1
1625165100000|2021-07-01 18:45:00|27911.4|27876.4|27907|27887|27911.8|27887|27907|27876.4|3
1625165400000|2021-07-01 18:50:00|27907.5|27887.5|27907.8|27887.8|27907.8|27887.8|27907.5|27887.5|2
1625165700000|2021-07-01 18:55:00|27908.4|27888.4|27907.8|27887.8|27908.4|27888.4|27907.8|27887.8|2
1625166000000|2021-07-01 19:00:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1625167500000|2021-07-01 19:25:00|27905.5|27885.5|27903|27883|27905.5|27885.5|27903|27883|3
1625167800000|2021-07-01 19:30:00|27904.5|27884.5|27913|27878|27913|27885.5|27902.7|27878|7
1625169000000|2021-07-01 19:50:00|27903.5|27883.5|27913.3|27878.3|27913.3|27883.5|27903.5|27878|3
1625169300000|2021-07-01 19:55:00|27913|27878|27903.5|27883.5|27913|27883.5|27903.5|27878|2
1625189400000|2021-07-02 01:30:00|27887.1|27867.1|27892|27872|27892.5|27872.5|27884.4|27864.4|30
1625189700000|2021-07-02 01:35:00|27891.5|27871.5|27892.5|27872.5|27895.2|27875.2|27888.5|27868.5|35
1625190000000|2021-07-02 01:40:00|27892.1|27872.1|27892.5|27872.5|27894.4|27874.4|27891.1|27871.1|18
1625190300000|2021-07-02 01:45:00|27894.1|27874.1|27893|27873|27898.2|27878.2|27892.5|27872.5|25
1625190600000|2021-07-02 01:50:00|27893.1|27873.1|27899.1|27879.1|27899.1|27879.1|27893.1|27873.1|18
1625190900000|2021-07-02 01:55:00|27899.2|27879.2|27902.1|27882.1|27903.4|27883.4|27898.5|27878.5|17
1625191200000|2021-07-02 02:00:00|27901.6|27881.6|27899|27879|27901.6|27881.6|27898.4|27878.4|23
1625191500000|2021-07-02 02:05:00|27899.1|27879.1|27905.6|27885.6|27908.2|27888.2|27899.1|27879.1|24
1625191800000|2021-07-02 02:10:00|27906.1|27886.1|27905.1|27885.1|27906.1|27886.1|27905.1|27885.1|5
1625192100000|2021-07-02 02:15:00|27902.5|27882.5|27903.5|27883.5|27907.5|27887.5|27902.5|27882.5|18
1625192400000|2021-07-02 02:20:00|27903|27883|27903.9|27883.9|27904.9|27884.9|27903|27883|14
1625192700000|2021-07-02 02:25:00|27904.4|27884.4|27907.4|27887.4|27907.4|27887.4|27904.4|27884.4|6
1625193000000|2021-07-02 02:30:00|27906.9|27886.9|27907.4|27887.4|27907.4|27887.4|27906.9|27886.9|5
1625193300000|2021-07-02 02:35:00|27907.9|27887.9|27908|27888|27908.9|27888.9|27904.4|27884.4|20
1625193600000|2021-07-02 02:40:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27903.9|27883.9|40
1625193900000|2021-07-02 02:45:00|27907.9|27887.9|27920.5|27900.5|27920.5|27900.5|27907.9|27887.9|37
1625194200000|2021-07-02 02:50:00|27920.1|27900.1|27929.5|27909.5|27929.5|27909.5|27917.9|27897.9|19
1625194500000|2021-07-02 02:55:00|27931|27911|27948|27928|27953|27928.5|27931|27911|45
1625194800000|2021-07-02 03:00:00|27949.5|27929.5|27945.5|27925.5|27958|27931.5|27943|27923|27
1625195100000|2021-07-02 03:05:00|27945.1|27925.1|27942.5|27922.5|27945.1|27925.1|27937.1|27917.1|25
1625195400000|2021-07-02 03:10:00|27942.7|27922.7|27941.1|27921.1|27943.5|27923.5|27938|27918|16
1625195700000|2021-07-02 03:15:00|27942.1|27922.1|27942.2|27922.2|27943.2|27923.2|27939.4|27919.4|28
1625196000000|2021-07-02 03:20:00|27941.6|27921.6|27942|27922|27942.9|27922.9|27941.6|27921.6|5
1625196900000|2021-07-02 03:35:00|27941.6|27921.6|27938.4|27918.4|27942|27922|27936.6|27916.6|14
1625197200000|2021-07-02 03:40:00|27938|27918|27938.4|27918.4|27941.7|27921.7|27937.5|27917.5|20
1625197500000|2021-07-02 03:45:00|27938|27918|27938.5|27918.5|27941.7|27921.7|27937.7|27917.7|10
1625197800000|2021-07-02 03:50:00|27936.6|27916.6|27936.2|27916.2|27936.7|27916.7|27936.2|27916.2|3
1625198100000|2021-07-02 03:55:00|27936|27916|27936.2|27916.2|27936.2|27916.2|27935.8|27915.8|3
1625198400000|2021-07-02 04:00:00|27936.1|27916.1|27936.5|27916.5|27936.5|27916.5|27936.1|27916.1|4
1625199600000|2021-07-02 04:20:00|27937|27917|27938.5|27918.5|27938.5|27918.5|27937|27917|3
1625199900000|2021-07-02 04:25:00|27939.5|27919.5|27942.5|27922.5|27942.5|27922.5|27939|27919|9
1625200200000|2021-07-02 04:30:00|27943.5|27923.5|27954.9|27934.9|27956.5|27936.5|27943.5|27923.5|21
1625200500000|2021-07-02 04:35:00|27954.4|27934.4|27953|27933|27954.9|27934.9|27953|27933|7
1625200800000|2021-07-02 04:40:00|27953.5|27933.5|27951.5|27931.5|27955|27935|27951.5|27931.5|10
1625201100000|2021-07-02 04:45:00|27951|27931|27949.5|27929.5|27951|27931|27949|27929|7
1625201400000|2021-07-02 04:50:00|27949|27929|27940.1|27920.1|27949|27929|27939|27919|13
1625201700000|2021-07-02 04:55:00|27939.5|27919.5|27938|27918|27939.5|27919.5|27937.5|27917.5|5
1625202000000|2021-07-02 05:00:00|27937.7|27917.7|27940.1|27920.1|27949.8|27925.5|27937.7|27914.8|13
1625202900000|2021-07-02 05:15:00|27937.5|27917.5|27937.7|27917.7|27938.1|27918.1|27937.5|27917.5|6
1625203500000|2021-07-02 05:25:00|27938.5|27918.5|27940.8|27920.8|27940.8|27920.8|27938.5|27918.5|11
1625203800000|2021-07-02 05:30:00|27941.6|27921.6|27941.1|27921.1|27941.6|27921.6|27940.8|27920.8|4
1625204100000|2021-07-02 05:35:00|27940.8|27920.8|27952.7|27932.7|27954.1|27934.1|27940.8|27920.8|14
1625204400000|2021-07-02 05:40:00|27952.2|27932.2|27949.3|27929.3|27952.2|27932.2|27945.1|27925.1|21
1625204700000|2021-07-02 05:45:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1625205300000|2021-07-02 05:55:00|27950.1|27930.1|27959.6|27924.6|27959.6|27930.1|27950.1|27923.6|3
1625205600000|2021-07-02 06:00:00|27958.6|27923.6|27957.6|27922.6|27958.6|27929.3|27949.3|27920.9|10
1625205900000|2021-07-02 06:05:00|27958|27923|27953.3|27933.3|27958|27933.3|27953.3|27922.6|3
1625206200000|2021-07-02 06:10:00|27953.8|27933.8|27960.4|27940.4|27960.4|27940.4|27953.5|27933.5|21
1625206500000|2021-07-02 06:15:00|27962.4|27942.4|27966|27946|27967.4|27947.4|27961.4|27941.4|21
1625206800000|2021-07-02 06:20:00|27966.2|27946.2|27969|27949|27969.9|27949.9|27964.9|27944.9|29
1625207100000|2021-07-02 06:25:00|27968.9|27948.9|27975|27955|27975.1|27955.1|27967.7|27947.7|18
1625207400000|2021-07-02 06:30:00|27975.5|27955.5|27977.5|27957.5|27985.8|27965.8|27972.5|27952.5|38
1625207700000|2021-07-02 06:35:00|27973.1|27953.1|27975.1|27955.1|27975.5|27955.5|27972.5|27952.5|17
1625208000000|2021-07-02 06:40:00|27977.5|27957.5|27976.3|27956.3|27977.5|27957.5|27975.1|27955.1|6
1625208300000|2021-07-02 06:45:00|27976.5|27956.5|27994|27974|27995.5|27975.5|27976.5|27956.5|21
1625208600000|2021-07-02 06:50:00|27994.5|27974.5|27991.1|27971.1|27997.7|27977.7|27987.5|27967.5|54
1625208900000|2021-07-02 06:55:00|27991.5|27971.5|28002.8|27967.8|28003.3|27975.5|27991.5|27964.9|10
1625209200000|2021-07-02 07:00:00|28003|27968|28001.8|27966.8|28018.8|27992.5|27994.3|27966.8|73
1625209500000|2021-07-02 07:05:00|27994.5|27974.5|27993.6|27973.6|27997.9|27977.9|27992.8|27972.8|49
1625209800000|2021-07-02 07:10:00|27994.6|27974.6|27997.5|27977.5|27998.7|27978.7|27994.3|27974.3|23
1625210100000|2021-07-02 07:15:00|27998|27978|27987.4|27967.4|27998.1|27978.1|27986.9|27966.9|41
1625210400000|2021-07-02 07:20:00|27987.9|27967.9|27983.5|27963.5|27991.2|27967.9|27983.5|27953.6|45
1625210700000|2021-07-02 07:25:00|27984.6|27964.6|27973.5|27953.5|27985|27965|27973.1|27953.1|24
1625211000000|2021-07-02 07:30:00|27977.1|27957.1|27971.7|27951.7|27977.1|27957.1|27970.5|27950.5|22
1625211300000|2021-07-02 07:35:00|27970.5|27950.5|27987|27952|27987.6|27962.5|27970.5|27950.5|16
1625211600000|2021-07-02 07:40:00|27978.1|27958.1|27980.9|27960.9|27988|27964.5|27977.5|27953|29
1625211900000|2021-07-02 07:45:00|27981.5|27961.5|27987.6|27952.6|27987.6|27962.5|27977.5|27952.3|22
1625212200000|2021-07-02 07:50:00|27983.3|27963.3|27987.3|27952.3|27987.6|27963.3|27975.2|27952.3|28
1625212500000|2021-07-02 07:55:00|27986.6|27951.6|27979.5|27959.5|27986.6|27962.1|27975.7|27950.6|38
1625212800000|2021-07-02 08:00:00|27987.5|27952.5|27982|27962|27988.3|27963.8|27982|27951.5|20
1625213100000|2021-07-02 08:05:00|27982.4|27962.4|27980|27960|27982.4|27962.4|27978.4|27958.4|11
1625213400000|2021-07-02 08:10:00|27987.3|27952.3|27981.8|27946.8|27987.5|27957.4|27975|27946.8|23
1625213700000|2021-07-02 08:15:00|27983|27948|27977.4|27957.4|27983.1|27957.4|27972.5|27947.5|8
1625214000000|2021-07-02 08:20:00|27978.8|27958.8|27987.5|27952.5|27988|27959.9|27977.4|27952.5|16
1625214300000|2021-07-02 08:25:00|27988|27953|27978|27958|27988.5|27958.4|27977.4|27953|5
1625214600000|2021-07-02 08:30:00|27979.4|27959.4|27987.5|27952.5|27988|27962|27977.4|27952.3|15
1625214900000|2021-07-02 08:35:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625215200000|2021-07-02 08:40:00|27987.5|27952.5|27987.5|27952.5|27988.3|27962.4|27978|27951.8|9
1625215500000|2021-07-02 08:45:00|27988.8|27953.8|27987.5|27952.5|27988.8|27953.8|27987.5|27952.5|2
1625216100000|2021-07-02 08:55:00|27988|27953|27982.4|27962.4|27988.5|27963|27982.4|27953|6
1625216400000|2021-07-02 09:00:00|27982|27962|27981.4|27961.4|27982.4|27962.4|27981.4|27961.4|3
1625217000000|2021-07-02 09:10:00|27982.4|27962.4|27982.4|27962.4|27982.4|27962.4|27982.4|27962.4|1
1625217600000|2021-07-02 09:20:00|27983|27963|27982.4|27962.4|27983|27963|27982.4|27962.4|2
1625217900000|2021-07-02 09:25:00|27983|27963|27983|27963|27983.8|27963.8|27982.5|27962.5|11
1625218200000|2021-07-02 09:30:00|27983.8|27963.8|27996.7|27961.7|27996.7|27970.2|27982.4|27961.7|17
1625218500000|2021-07-02 09:35:00|27990.2|27970.2|28005.4|27970.4|28006.9|27971.9|27990.2|27965.6|11
1625218800000|2021-07-02 09:40:00|28005.2|27970.2|28003.4|27968.4|28005.2|27974.9|27994.2|27966.2|12
1625219100000|2021-07-02 09:45:00|28003.7|27968.7|28003.9|27968.9|28003.9|27968.9|28003.7|27968.7|2
1625219400000|2021-07-02 09:50:00|28003.7|27968.7|28003.3|27968.3|28003.7|27971.8|27991.6|27956.9|26
1625219700000|2021-07-02 09:55:00|27991.5|27971.5|28003.4|27968.4|28003.4|27971.6|27991.5|27968.4|3
1625220000000|2021-07-02 10:00:00|28003.9|27968.9|27991.6|27971.6|28003.9|27971.6|27991.6|27968.9|2
1625220300000|2021-07-02 10:05:00|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|1
1625220600000|2021-07-02 10:10:00|27990.8|27970.8|27992.1|27972.1|27992.1|27972.1|27990.7|27970.7|4
1625220900000|2021-07-02 10:15:00|27987.5|27967.5|27987.1|27967.1|27993.2|27967.5|27982.1|27957.7|13
1625221200000|2021-07-02 10:20:00|27990.2|27970.2|27997.2|27962.2|28000.5|27975|27988.1|27962.2|8
1625221500000|2021-07-02 10:25:00|27992.1|27972.1|27997.2|27962.2|28002.2|27972.1|27985.3|27962.2|8
1625221800000|2021-07-02 10:30:00|27996.7|27961.7|27996.7|27961.7|27996.7|27961.7|27996.7|27961.7|1
1625222100000|2021-07-02 10:35:00|27997.2|27962.2|27996.7|27961.7|27997.2|27962.2|27996.7|27961.7|2
1625222400000|2021-07-02 10:40:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1625223300000|2021-07-02 10:55:00|27999.8|27964.8|27999.6|27964.6|28000.2|27965.2|27998.6|27963.6|6
1625223600000|2021-07-02 11:00:00|27999.2|27964.2|28006.2|27971.2|28006.2|27977.1|27996.7|27964.2|12
1625223900000|2021-07-02 11:05:00|28002.2|27967.2|28002.2|27967.2|28002.2|27967.2|28002.2|27967.2|1
1625224500000|2021-07-02 11:15:00|28004.2|27969.2|28002.2|27967.2|28004.5|27969.5|28001.2|27966.2|8
1625224800000|2021-07-02 11:20:00|27999.6|27964.6|28002.7|27967.7|28002.7|27973.5|27993|27964.6|14
1625225400000|2021-07-02 11:30:00|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|1
1625225700000|2021-07-02 11:35:00|27995.3|27975.3|27997.7|27977.7|27998|27978|27995|27975|6
1625226300000|2021-07-02 11:45:00|27998.7|27978.7|28011.7|27976.7|28011.7|27980.5|27997.5|27973.2|11
1625226600000|2021-07-02 11:50:00|28012.2|27977.2|28012.2|27977.2|28012.2|27977.2|28012.2|27977.2|1
1625227200000|2021-07-02 12:00:00|28002.1|27982.1|28012.2|27977.2|28012.2|27985|28002.1|27977.2|7
1625227500000|2021-07-02 12:05:00|28013.2|27978.2|28012.2|27977.2|28013.2|27978.2|28012.2|27977.2|2
1625228100000|2021-07-02 12:15:00|28011.5|27976.5|28012.2|27977.2|28012.2|27977.2|28011.5|27976.5|4
1625228400000|2021-07-02 12:20:00|28012.5|27977.5|28007.5|27972.5|28012.5|27977.5|28005.5|27970.5|8
1625228700000|2021-07-02 12:25:00|28010.5|27975.5|28006.5|27971.5|28011.2|27976.2|28004.5|27969.5|10
1625229000000|2021-07-02 12:30:00|28009.5|27974.5|27995.9|27959.5|28011.5|27976.5|27995.9|27959.5|9
1625229300000|2021-07-02 12:35:00|27995.2|27960.2|27977.2|27942.2|27995.2|27960.2|27948.2|27909.5|13
1625229600000|2021-07-02 12:40:00|27974.2|27939.2|27971.7|27936.7|27977.2|27942.2|27971.7|27936.7|7
1625229900000|2021-07-02 12:45:00|27972.2|27937.2|27979.6|27944.6|27979.6|27944.6|27967.2|27932.2|6
1625230200000|2021-07-02 12:50:00|27978.3|27943.3|27968.5|27948.5|27984.2|27951.8|27966.2|27940|40
1625230500000|2021-07-02 12:55:00|27967.1|27947.1|27962.2|27927.2|27971.8|27947.1|27961.7|27926.8|7
1625230800000|2021-07-02 13:00:00|27962.5|27927.5|27953|27918|27962.5|27927.5|27948|27913|21
1625231100000|2021-07-02 13:05:00|27952.5|27917.5|27950|27915|27958|27931.3|27947.3|27912.3|17
1625231400000|2021-07-02 13:10:00|27954.7|27919.7|27972.4|27937.4|27975.5|27940.5|27950.5|27915.5|41
1625231700000|2021-07-02 13:15:00|27973|27938|27974.8|27939.8|27975|27940|27972|27937|16
1625232000000|2021-07-02 13:20:00|27973|27938|27955|27920|27973|27938|27952.5|27917.5|14
1625232300000|2021-07-02 13:25:00|27955.5|27920.5|27970.5|27935.5|27974.5|27939.5|27955|27920|18
1625232600000|2021-07-02 13:30:00|27971.5|27936.5|27971.5|27936.5|27971.5|27936.5|27971.5|27936.5|1
1625232900000|2021-07-02 13:35:00|27972.5|27937.5|27984.3|27949.3|27984.3|27949.3|27972.5|27937.5|5
1625233200000|2021-07-02 13:40:00|27983.8|27948.8|27980|27945|27983.8|27948.8|27980|27945|6
1625233500000|2021-07-02 13:45:00|27977.5|27942.5|27980|27945|27980.5|27945.5|27977.5|27942.5|7
1625233800000|2021-07-02 13:50:00|27985.1|27950.1|27987.8|27952.8|27988|27953|27985|27950|15
1625234100000|2021-07-02 13:55:00|27988|27953|27975|27940|27988|27953|27975|27940|13
1625234400000|2021-07-02 14:00:00|27975.5|27940.5|27960|27925|27975.5|27940.5|27960|27925|15
1625234700000|2021-07-02 14:05:00|27962.5|27927.5|27966.5|27931.5|27971|27936|27960|27925|19
1625235000000|2021-07-02 14:10:00|27967.5|27932.5|27975.3|27940.3|27982.5|27947.5|27967.5|27932.5|20
1625235300000|2021-07-02 14:15:00|27975.8|27940.8|27970.5|27935.5|27978|27943|27968|27933|14
1625235600000|2021-07-02 14:20:00|27962.5|27927.5|27960.5|27925.5|27965|27930|27960.5|27925.5|4
1625235900000|2021-07-02 14:25:00|27958|27923|27962.5|27927.5|27962.5|27927.5|27957|27922|10
1625236200000|2021-07-02 14:30:00|27967|27932|27962.5|27927.5|27967|27932|27962.5|27927.5|7
1625236500000|2021-07-02 14:35:00|27964.5|27929.5|27965|27930|27965.5|27930.5|27964.5|27929.5|3
1625236800000|2021-07-02 14:40:00|27963.2|27928.2|27963|27928|27963.2|27928.2|27963|27928|2
1625237100000|2021-07-02 14:45:00|27969.9|27934.9|27969.2|27934.2|27973|27938|27967.9|27932.9|11
1625237400000|2021-07-02 14:50:00|27968|27933|27966.7|27931.7|27973|27938|27951.2|27916.2|13
1625237700000|2021-07-02 14:55:00|27966.2|27931.2|27956.2|27921.2|27966.2|27931.2|27956.2|27921.2|10
1625238000000|2021-07-02 15:00:00|27956.7|27921.7|27953.4|27918.4|27960.4|27925.4|27953.4|27918.4|12
1625238300000|2021-07-02 15:05:00|27953.7|27918.7|27958|27923|27959.9|27924.9|27953.7|27918.7|8
1625238600000|2021-07-02 15:10:00|27957.5|27922.5|27953|27918|27957.5|27922.5|27953|27918|3
1625238900000|2021-07-02 15:15:00|27952.6|27917.6|27949.9|27914.9|27952.6|27917.6|27949.6|27914.6|8
1625239200000|2021-07-02 15:20:00|27952.4|27917.4|27953|27918|27953|27918|27952.4|27917.4|2
1625240100000|2021-07-02 15:35:00|27952.8|27917.8|27950.3|27915.3|27952.8|27917.8|27950|27915|3
1625240400000|2021-07-02 15:40:00|27935.5|27900.5|27945.5|27910.5|27950|27915|27935.5|27900.5|6
1625240700000|2021-07-02 15:45:00|27944|27909|27945|27910|27945|27910|27944|27909|2
1625241000000|2021-07-02 15:50:00|27945.5|27910.5|27947.5|27912.5|27947.5|27912.5|27945.5|27910.5|3
1625241300000|2021-07-02 15:55:00|27945|27910|27942.9|27907.9|27945|27910|27942.4|27907.4|3
1625241600000|2021-07-02 16:00:00|27945|27910|27945.3|27910.3|27945.3|27910.3|27945|27910|2
1625242500000|2021-07-02 16:15:00|27948|27913|27950.5|27915.5|27950.5|27915.5|27948|27913|5
1625243700000|2021-07-02 16:35:00|27950|27915|27950|27915|27950|27915|27950|27915|1
1625244600000|2021-07-02 16:50:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1625244900000|2021-07-02 16:55:00|27947.5|27912.5|27945|27910|27947.5|27912.5|27945|27910|2
1625245200000|2021-07-02 17:00:00|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|27943.7|27908.7|4
1625247000000|2021-07-02 17:30:00|27947.8|27912.8|27943|27908|27950.5|27918|27935.5|27908|11
1625247300000|2021-07-02 17:35:00|27945.5|27910.5|27949.7|27914.7|27949.7|27914.7|27945.5|27910.5|2
1625247600000|2021-07-02 17:40:00|27950|27915|27945.5|27910.5|27950.5|27923|27938|27910|10
1625248200000|2021-07-02 17:50:00|27945|27910|27930.5|27895.5|27945.5|27910.5|27930|27895|12
1625248800000|2021-07-02 18:00:00|27925.5|27890.5|27927.8|27892.8|27928|27893|27925|27890|5
1625249100000|2021-07-02 18:05:00|27928|27893|27918|27898|27928|27898|27918|27889.9|8
1625249400000|2021-07-02 18:10:00|27915.5|27895.5|27925|27890|27925.5|27898|27915|27890|8
1625249700000|2021-07-02 18:15:00|27924.5|27889.5|27920.5|27885.5|27925|27890|27920|27885|9
1625250000000|2021-07-02 18:20:00|27920|27885|27915|27895|27920|27895.5|27912.5|27885|12
1625250300000|2021-07-02 18:25:00|27923|27888|27923|27888|27923|27888|27923|27888|1
1625250600000|2021-07-02 18:30:00|27923.5|27888.5|27921|27886|27923.5|27888.5|27920.5|27885.5|6
1625250900000|2021-07-02 18:35:00|27915|27895|27932.5|27897.5|27935.8|27900.8|27915|27893.8|17
1625251200000|2021-07-02 18:40:00|27930|27895|27927.5|27892.5|27930|27895|27927.5|27892.5|3
1625251500000|2021-07-02 18:45:00|27927.8|27892.8|27928|27893|27928|27893|27927.8|27892.8|2
1625251800000|2021-07-02 18:50:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1625252100000|2021-07-02 18:55:00|27930|27895|27940.5|27905.5|27940.5|27905.5|27930|27895|6
1625252400000|2021-07-02 19:00:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1625255100000|2021-07-02 19:45:00|27941.1|27906.1|27948|27913|27968.5|27935.3|27941.1|27906.1|12
1625448600000|2021-07-05 01:30:00|27926|27906|27914.1|27894.1|27926|27906|27905.1|27885.1|37
1625448900000|2021-07-05 01:35:00|27913.5|27893.5|27907.5|27887.5|27913.5|27893.5|27907.5|27887.5|11
1625449200000|2021-07-05 01:40:00|27908|27888|27892.5|27872.5|27911.7|27891.7|27891|27871|37
1625449500000|2021-07-05 01:45:00|27894|27874|27889.4|27869.4|27894|27874|27888.4|27868.4|29
1625449800000|2021-07-05 01:50:00|27889.5|27869.5|27869.3|27849.3|27895|27875|27864.7|27844.7|105
1625450100000|2021-07-05 01:55:00|27870.2|27850.2|27856.4|27836.4|27871.8|27851.8|27856.4|27836.4|63
1625450400000|2021-07-05 02:00:00|27851.9|27831.9|27860.6|27840.6|27865|27845|27851.9|27831.9|42
1625450700000|2021-07-05 02:05:00|27863.1|27843.1|27847|27827|27863.9|27843.9|27846.3|27826.3|41
1625451000000|2021-07-05 02:10:00|27846.8|27826.8|27844|27824|27851.9|27831.9|27842.3|27822.3|55
1625451300000|2021-07-05 02:15:00|27843.5|27823.5|27848.2|27828.2|27863|27833|27842.5|27822.5|55
1625451600000|2021-07-05 02:20:00|27847.3|27827.3|27853.5|27833.5|27856.6|27836.6|27847.3|27827.3|38
1625451900000|2021-07-05 02:25:00|27853|27833|27853.4|27833.4|27854.9|27834.9|27853|27833|6
1625452200000|2021-07-05 02:30:00|27854.9|27834.9|27857.5|27837.5|27858.4|27838.4|27852.7|27832.7|53
1625452500000|2021-07-05 02:35:00|27858|27838|27867.1|27847.1|27867.1|27847.1|27857|27837|30
1625452800000|2021-07-05 02:40:00|27867.5|27847.5|27867.4|27847.4|27870.5|27850.5|27863.7|27843.7|39
1625453100000|2021-07-05 02:45:00|27866.6|27846.6|27867.4|27847.4|27868.7|27848.7|27864.9|27844.9|31
1625453400000|2021-07-05 02:50:00|27867.5|27847.5|27871.9|27851.9|27872.4|27852.4|27866.9|27846.9|29
1625453700000|2021-07-05 02:55:00|27872.4|27852.4|27869.5|27849.5|27872.4|27852.4|27867.5|27847.5|40
1625454000000|2021-07-05 03:00:00|27875|27840|27864.1|27844.1|27875.5|27847.5|27862.5|27840|24
1625454300000|2021-07-05 03:05:00|27865.1|27845.1|27863|27843|27865.1|27845.1|27862.6|27842.6|18
1625454600000|2021-07-05 03:10:00|27863.4|27843.4|27864.5|27844.5|27864.5|27844.5|27862.5|27842.5|7
1625454900000|2021-07-05 03:15:00|27864.1|27844.1|27857.9|27837.9|27864.1|27844.1|27855.9|27835.9|13
1625455200000|2021-07-05 03:20:00|27857.8|27837.8|27851.9|27831.9|27857.8|27837.8|27851.4|27831.4|16
1625455500000|2021-07-05 03:25:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27851.9|27831.9|3
1625455800000|2021-07-05 03:30:00|27852.4|27832.4|27856.5|27836.5|27857.5|27837.5|27852.4|27832.4|18
1625456100000|2021-07-05 03:35:00|27857.5|27837.5|27862.9|27842.9|27863.4|27843.4|27856.5|27836.5|23
1625456400000|2021-07-05 03:40:00|27862.5|27842.5|27863|27843|27867.4|27847.4|27862.5|27842.5|8
1625456700000|2021-07-05 03:45:00|27864|27844|27866.1|27846.1|27867.1|27847.1|27863.4|27843.4|14
1625457000000|2021-07-05 03:50:00|27865.5|27845.5|27857.5|27837.5|27865.5|27845.5|27857.5|27837.5|16
1625457300000|2021-07-05 03:55:00|27858|27838|27861.1|27841.1|27861.1|27841.1|27858|27838|15
1625457600000|2021-07-05 04:00:00|27862.5|27842.5|27865.5|27845.5|27866.1|27846.1|27860.6|27840.6|20
1625457900000|2021-07-05 04:05:00|27864|27844|27864.9|27844.9|27866|27846|27863.1|27843.1|10
1625458200000|2021-07-05 04:10:00|27864.5|27844.5|27862.9|27842.9|27864.5|27844.5|27862.4|27842.4|5
1625458500000|2021-07-05 04:15:00|27862.4|27842.4|27858|27838|27862.4|27842.4|27857.9|27837.9|9
1625458800000|2021-07-05 04:20:00|27858.5|27838.5|27860.5|27840.5|27862.5|27842.5|27858.5|27838.5|7
1625459700000|2021-07-05 04:35:00|27859|27839|27858|27838|27859|27839|27857.9|27837.9|7
1625460000000|2021-07-05 04:40:00|27858.1|27838.1|27858|27838|27858.1|27838.1|27858|27838|2
1625460600000|2021-07-05 04:50:00|27857|27837|27857.4|27837.4|27857.4|27837.4|27856.3|27836.3|6
1625460900000|2021-07-05 04:55:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1625461200000|2021-07-05 05:00:00|27858|27838|27858.5|27838.5|27858.5|27838.5|27858|27838|2
1625461500000|2021-07-05 05:05:00|27858.2|27838.2|27858|27838|27858.2|27838.2|27858|27838|4
1625461800000|2021-07-05 05:10:00|27859|27839|27858|27838|27859|27839|27858|27838|6
1625462100000|2021-07-05 05:15:00|27859|27839|27859|27839|27859|27839|27858|27838|4
1625462400000|2021-07-05 05:20:00|27858.5|27838.5|27865.5|27845.5|27865.5|27845.5|27858.2|27838.2|9
1625462700000|2021-07-05 05:25:00|27865|27845|27865.1|27845.1|27865.5|27845.5|27865|27845|3
1625463000000|2021-07-05 05:30:00|27864.5|27844.5|27865.5|27845.5|27865.5|27845.5|27864.5|27844.5|3
1625463300000|2021-07-05 05:35:00|27867.5|27847.5|27862.4|27842.4|27867.9|27847.9|27861.6|27841.6|18
1625463600000|2021-07-05 05:40:00|27862.5|27842.5|27865.5|27845.5|27867.9|27847.9|27862.5|27842.5|13
1625463900000|2021-07-05 05:45:00|27865|27845|27871.5|27851.5|27872|27852|27865|27845|18
1625464200000|2021-07-05 05:50:00|27871.9|27851.9|27874|27854|27874|27854|27871.9|27851.9|5
1625464500000|2021-07-05 05:55:00|27873.5|27853.5|27876.1|27856.1|27877.9|27857.9|27873.5|27853.5|11
1625464800000|2021-07-05 06:00:00|27875.6|27855.6|27876.1|27856.1|27876.5|27856.5|27874|27854|11
1625465100000|2021-07-05 06:05:00|27875.5|27855.5|27879|27859|27880.9|27860.9|27875.5|27855.5|13
1625465400000|2021-07-05 06:10:00|27878.9|27858.9|27867.1|27847.1|27879.4|27859.4|27865.6|27845.6|26
1625465700000|2021-07-05 06:15:00|27867.5|27847.5|27871.1|27851.1|27871.5|27851.5|27867.5|27847.5|22
1625466000000|2021-07-05 06:20:00|27872|27852|27873.9|27853.9|27874|27854|27868.1|27848.1|33
1625466300000|2021-07-05 06:25:00|27873.4|27853.4|27875.5|27855.5|27884.3|27858.6|27873.4|27848.8|30
1625466600000|2021-07-05 06:30:00|27876.5|27856.5|27865.5|27845.5|27877.3|27857.3|27865.5|27845.5|27
1625466900000|2021-07-05 06:35:00|27864.9|27844.9|27864.9|27844.9|27867.4|27847.4|27864.4|27844.4|21
1625467200000|2021-07-05 06:40:00|27864.4|27844.4|27866.2|27846.2|27869.7|27849.7|27860|27840|52
1625467500000|2021-07-05 06:45:00|27866.7|27846.7|27864.4|27844.4|27867.3|27847.3|27863.9|27843.9|20
1625467800000|2021-07-05 06:50:00|27864.3|27844.3|27860.1|27840.1|27864.3|27844.3|27858.3|27838.3|28
1625468100000|2021-07-05 06:55:00|27859.5|27839.5|27859.4|27839.4|27861.5|27841.5|27857.5|27837.5|28
1625468400000|2021-07-05 07:00:00|27858.5|27838.5|27858.4|27838.4|27858.5|27838.5|27852.1|27832.1|32
1625468700000|2021-07-05 07:05:00|27858|27838|27863.2|27843.2|27863.5|27843.5|27858|27838|18
1625469000000|2021-07-05 07:10:00|27863|27843|27860.5|27840.5|27863.2|27843.2|27860.4|27840.4|9
1625469300000|2021-07-05 07:15:00|27861.2|27841.2|27860.5|27840.5|27862.5|27842.5|27859|27839|10
1625469600000|2021-07-05 07:20:00|27861.1|27841.1|27863.4|27843.4|27863.4|27843.4|27857.5|27837.5|19
1625469900000|2021-07-05 07:25:00|27863|27843|27862.7|27842.7|27864.6|27844.6|27862.5|27842.5|41
1625470200000|2021-07-05 07:30:00|27863.1|27843.1|27863.1|27843.1|27865.1|27845.1|27862.1|27842.1|6
1625470500000|2021-07-05 07:35:00|27862.5|27842.5|27862.5|27842.5|27867.5|27847.5|27862.5|27842.5|16
1625470800000|2021-07-05 07:40:00|27860.7|27840.7|27862.5|27842.5|27863.1|27843.1|27859.5|27839.5|16
1625471100000|2021-07-05 07:45:00|27863.1|27843.1|27860.7|27840.7|27863.1|27843.1|27860.5|27840.5|7
1625471400000|2021-07-05 07:50:00|27862.5|27842.5|27859.5|27839.5|27862.5|27842.5|27859.1|27839.1|10
1625471700000|2021-07-05 07:55:00|27867.6|27832.6|27862.1|27842.1|27867.6|27842.5|27860.1|27832|15
1625472000000|2021-07-05 08:00:00|27862.4|27842.4|27865|27845|27866.4|27846.4|27860.6|27840.6|21
1625472300000|2021-07-05 08:05:00|27872.3|27837.3|27868.8|27848.8|27873.3|27849.3|27867.3|27837|16
1625472600000|2021-07-05 08:10:00|27868.6|27848.6|27869.3|27849.3|27870|27850|27868.6|27848.6|13
1625472900000|2021-07-05 08:15:00|27870.8|27850.8|27877|27842|27878.8|27853.6|27868.3|27842|15
1625473200000|2021-07-05 08:20:00|27876.7|27841.7|27866.2|27846.2|27876.7|27847.9|27865|27837.8|12
1625473500000|2021-07-05 08:25:00|27872.3|27837.3|27871.7|27836.7|27872.3|27845.8|27861.2|27835.7|21
1625473800000|2021-07-05 08:30:00|27871.3|27836.3|27873.2|27838.2|27873.2|27846.2|27865.2|27835.9|16
1625474100000|2021-07-05 08:35:00|27872.7|27837.7|27877.3|27842.3|27877.3|27849.4|27866.2|27837.7|16
1625474700000|2021-07-05 08:45:00|27867.2|27847.2|27866.2|27846.2|27867.6|27847.6|27866.2|27846.2|9
1625475000000|2021-07-05 08:50:00|27872.2|27837.2|27861.4|27841.4|27872.2|27846.2|27861.2|27837.2|17
1625475300000|2021-07-05 08:55:00|27861.9|27841.9|27863.3|27828.3|27863.3|27841.9|27856.2|27828.3|14
1625475600000|2021-07-05 09:00:00|27862.7|27827.7|27863|27828|27867.3|27838.7|27856.2|27827.7|12
1625475900000|2021-07-05 09:05:00|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|1
1625476200000|2021-07-05 09:10:00|27863|27828|27863|27828|27863.5|27828.5|27862|27827|5
1625476500000|2021-07-05 09:15:00|27862.5|27827.5|27863|27828|27863|27828|27862|27827|3
1625477100000|2021-07-05 09:25:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|3
1625477400000|2021-07-05 09:30:00|27863|27828|27862.5|27827.5|27863.5|27828.5|27862.5|27827.5|4
1625477700000|2021-07-05 09:35:00|27863|27828|27857.4|27837.4|27863|27837.4|27857|27827.5|5
1625478000000|2021-07-05 09:40:00|27857.5|27837.5|27857|27837|27857.5|27837.5|27857|27837|3
1625478300000|2021-07-05 09:45:00|27857.8|27837.8|27857.4|27837.4|27859|27839|27857.4|27837.4|5
1625478900000|2021-07-05 09:55:00|27857.5|27837.5|27863|27828|27864|27837.5|27852.5|27828|18
1625479200000|2021-07-05 10:00:00|27863.2|27828.2|27854.7|27834.7|27863.2|27834.7|27854.1|27827.7|5
1625479500000|2021-07-05 10:05:00|27855.5|27835.5|27863.7|27828.7|27863.7|27836.1|27855.5|27828.4|5
1625479800000|2021-07-05 10:10:00|27864.4|27829.4|27864.1|27829.1|27864.6|27829.6|27864.1|27829.1|4
1625480100000|2021-07-05 10:15:00|27864.4|27829.4|27859.1|27839.1|27864.9|27839.1|27859.1|27829.4|4
1625480400000|2021-07-05 10:20:00|27858.8|27838.8|27857.5|27837.5|27858.8|27838.8|27857.5|27837.5|8
1625480700000|2021-07-05 10:25:00|27858|27838|27858.5|27838.5|27859|27839|27857.6|27837.6|7
1625481300000|2021-07-05 10:35:00|27858.4|27838.4|27863.5|27828.5|27863.5|27838.4|27855.5|27828|10
1625481600000|2021-07-05 10:40:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1625481900000|2021-07-05 10:45:00|27861.9|27826.9|27861|27826|27861.9|27826.9|27860.6|27825.6|5
1625482200000|2021-07-05 10:50:00|27855.5|27835.5|27863.5|27828.5|27863.5|27836|27855.5|27828|6
1625482500000|2021-07-05 10:55:00|27863.3|27828.3|27861|27826|27863.3|27828.3|27860|27825|15
1625482800000|2021-07-05 11:00:00|27854|27834|27854|27834|27854|27834|27854|27834|1
1625483100000|2021-07-05 11:05:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1625483400000|2021-07-05 11:10:00|27853.1|27833.1|27853.5|27833.5|27853.5|27833.5|27852.5|27832.5|11
1625484000000|2021-07-05 11:20:00|27854|27834|27857|27837|27858.5|27838.5|27854|27834|6
1625484300000|2021-07-05 11:25:00|27857.5|27837.5|27863|27828|27863|27837.5|27855|27827.5|6
1625484900000|2021-07-05 11:35:00|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|1
1625485200000|2021-07-05 11:40:00|27863|27828|27854.1|27834.1|27864.1|27834.1|27854.1|27828|3
1625485800000|2021-07-05 11:50:00|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|1
1625486100000|2021-07-05 11:55:00|27854.5|27834.5|27853.8|27833.8|27854.5|27834.5|27853|27833|3
1625486400000|2021-07-05 12:00:00|27852.7|27832.7|27853.8|27833.8|27853.8|27833.8|27852.7|27832.7|3
1625487300000|2021-07-05 12:15:00|27854.1|27834.1|27854.1|27834.1|27855|27835|27854.1|27834.1|3
1625487600000|2021-07-05 12:20:00|27855|27835|27854.1|27834.1|27855|27835|27854.1|27834.1|6
1625487900000|2021-07-05 12:25:00|27855.5|27835.5|27864.1|27829.1|27864.1|27836.1|27855.5|27829.1|4
1625489700000|2021-07-05 12:55:00|27864.2|27829.2|27864.2|27829.2|27864.2|27829.2|27864.2|27829.2|1
1625490000000|2021-07-05 13:00:00|27864.3|27829.3|27864.5|27829.5|27864.9|27829.9|27864.2|27829.2|5
1625490600000|2021-07-05 13:10:00|27865|27830|27864.5|27829.5|27865|27830|27864.5|27829.5|10
1625490900000|2021-07-05 13:15:00|27864.2|27829.2|27864.5|27829.5|27864.5|27829.5|27864.2|27829.2|2
1625491200000|2021-07-05 13:20:00|27860|27840|27864.7|27829.7|27870.9|27840.9|27860|27829.2|12
1625491500000|2021-07-05 13:25:00|27864.2|27829.2|27864.2|27829.2|27864.7|27829.7|27864.2|27829.2|3
1625491800000|2021-07-05 13:30:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1625493000000|2021-07-05 13:50:00|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|1
1625493300000|2021-07-05 13:55:00|27861|27826|27863|27828|27863.5|27828.5|27861|27826|7
1625493600000|2021-07-05 14:00:00|27861.5|27826.5|27862.5|27827.5|27862.5|27827.5|27861.5|27826.5|3
1625495400000|2021-07-05 14:30:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1625495700000|2021-07-05 14:35:00|27865|27830|27865.5|27830.5|27865.5|27830.5|27864.5|27829.5|6
1625496000000|2021-07-05 14:40:00|27864.5|27829.5|27865|27830|27865|27830|27864.5|27829.5|2
1625496300000|2021-07-05 14:45:00|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|1
1625496900000|2021-07-05 14:55:00|27867|27832|27867.5|27832.5|27868|27833|27867|27832|4
1625497200000|2021-07-05 15:00:00|27868.5|27833.5|27866|27831|27868.5|27833.5|27865|27830|7
1625497500000|2021-07-05 15:05:00|27865.5|27830.5|27866.5|27831.5|27866.5|27831.5|27865.5|27830.5|3
1625497800000|2021-07-05 15:10:00|27867|27832|27864|27829|27867|27832|27864|27829|5
1625498400000|2021-07-05 15:20:00|27863.5|27828.5|27863|27828|27863.5|27828.5|27863|27828|2
1625499000000|2021-07-05 15:30:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|4
1625499300000|2021-07-05 15:35:00|27861|27826|27861.5|27826.5|27863|27828|27861|27826|6
1625500200000|2021-07-05 15:50:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|4
1625502600000|2021-07-05 16:30:00|27863|27828|27863.5|27828.5|27864|27829|27862.5|27827.5|10
1625503200000|2021-07-05 16:40:00|27864|27829|27865.5|27830.5|27865.5|27830.5|27864|27829|6
1625503500000|2021-07-05 16:45:00|27866|27831|27859|27839|27866|27839|27858|27830.5|8
1625505000000|2021-07-05 17:10:00|27866|27831|27858|27838|27866|27838|27858|27830.5|4
1625505300000|2021-07-05 17:15:00|27864|27829|27862|27827|27864|27829|27861|27826|8
1625505900000|2021-07-05 17:25:00|27860.5|27825.5|27862.5|27827.5|27862.5|27827.5|27859|27824|6
1625506200000|2021-07-05 17:30:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27860.5|27825.5|6
1625506500000|2021-07-05 17:35:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|4
1625506800000|2021-07-05 17:40:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|6
1625507400000|2021-07-05 17:50:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1625511000000|2021-07-05 18:50:00|27864.5|27829.5|27864|27829|27865|27830|27864|27829|4
1625511300000|2021-07-05 18:55:00|27863|27828|27862|27827|27863|27828|27862|27827|4
1625511600000|2021-07-05 19:00:00|27861|27826|27862.5|27827.5|27863|27828|27861|27826|10
1625511900000|2021-07-05 19:05:00|27863.5|27828.5|27864.5|27829.5|27865|27830|27863.5|27828.5|6
1625512200000|2021-07-05 19:10:00|27863.5|27828.5|27864|27829|27865|27830|27863.5|27828.5|7
1625512500000|2021-07-05 19:15:00|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|1
1625513700000|2021-07-05 19:35:00|27865|27830|27864.5|27829.5|27865|27830|27864|27829|4
1625514000000|2021-07-05 19:40:00|27865|27830|27864.5|27829.5|27865|27830|27864|27829|4
1625514300000|2021-07-05 19:45:00|27863.5|27828.5|27864|27829|27864|27829|27863.5|27828.5|2
1625535000000|2021-07-06 01:30:00|27865.1|27845.1|27865.1|27845.1|27866.1|27846.1|27865.1|27845.1|7
1625535300000|2021-07-06 01:35:00|27865.5|27845.5|27868|27848|27870.5|27850.5|27865.5|27845.5|11
1625535600000|2021-07-06 01:40:00|27867.5|27847.5|27879.4|27859.4|27880.4|27860.4|27867.5|27847.5|23
1625535900000|2021-07-06 01:45:00|27878.9|27858.9|27874.5|27854.5|27878.9|27858.9|27874.5|27854.5|17
1625536200000|2021-07-06 01:50:00|27875|27855|27866.2|27846.2|27875|27855|27865.7|27845.7|27
1625536500000|2021-07-06 01:55:00|27865.7|27845.7|27872.1|27852.1|27876.5|27856.5|27865.4|27845.4|47
1625536800000|2021-07-06 02:00:00|27872.7|27852.7|27866.5|27846.5|27872.7|27852.7|27865.5|27845.5|21
1625537100000|2021-07-06 02:05:00|27866.9|27846.9|27867|27847|27867|27847|27864.5|27844.5|16
1625537400000|2021-07-06 02:10:00|27867.5|27847.5|27867.5|27847.5|27872|27852|27867.1|27847.1|26
1625537700000|2021-07-06 02:15:00|27867|27847|27877|27857|27878.4|27858.4|27867|27847|22
1625538000000|2021-07-06 02:20:00|27876.5|27856.5|27882.5|27862.5|27882.7|27862.7|27876.5|27856.5|23
1625538300000|2021-07-06 02:25:00|27878.4|27858.4|27882.5|27862.5|27882.7|27862.7|27877.5|27857.5|10
1625538600000|2021-07-06 02:30:00|27882.7|27862.7|27887.5|27867.5|27887.7|27867.7|27882.7|27862.7|28
1625538900000|2021-07-06 02:35:00|27887|27867|27895|27875|27895.5|27875.5|27887|27867|18
1625539200000|2021-07-06 02:40:00|27897.5|27877.5|27887.7|27867.7|27899.2|27879.2|27887.7|27867.7|21
1625539500000|2021-07-06 02:45:00|27887.2|27867.2|27887.1|27867.1|27890.5|27870.5|27886.9|27866.9|28
1625539800000|2021-07-06 02:50:00|27887.6|27867.6|27888.5|27868.5|27888.5|27868.5|27886.9|27866.9|7
1625540100000|2021-07-06 02:55:00|27889|27869|27887.5|27867.5|27891.5|27871.5|27887.5|27867.5|16
1625540400000|2021-07-06 03:00:00|27883.5|27863.5|27885|27865|27887.5|27867.5|27883.5|27863.5|23
1625540700000|2021-07-06 03:05:00|27890|27855|27885|27865|27890.5|27867.5|27882.5|27855|10
1625541000000|2021-07-06 03:10:00|27884.5|27864.5|27881.5|27861.5|27885|27865|27880.1|27860.1|11
1625541300000|2021-07-06 03:15:00|27882.5|27862.5|27885.5|27865.5|27885.5|27865.5|27882.5|27862.5|6
1625541600000|2021-07-06 03:20:00|27886.1|27866.1|27886.1|27866.1|27886.1|27866.1|27886.1|27866.1|1
1625541900000|2021-07-06 03:25:00|27885.5|27865.5|27885.5|27865.5|27886.1|27866.1|27885.5|27865.5|6
1625542200000|2021-07-06 03:30:00|27886.1|27866.1|27890.1|27870.1|27892.9|27872.9|27885.5|27865.5|22
1625542500000|2021-07-06 03:35:00|27890.5|27870.5|27891.1|27871.1|27891.1|27871.1|27890.5|27870.5|3
1625542800000|2021-07-06 03:40:00|27888.5|27868.5|27885.6|27865.6|27888.5|27868.5|27885.5|27865.5|11
1625543100000|2021-07-06 03:45:00|27885.7|27865.7|27880.5|27860.5|27885.7|27865.7|27879.4|27859.4|15
1625543400000|2021-07-06 03:50:00|27881.1|27861.1|27883.1|27863.1|27883.9|27863.9|27880.5|27860.5|14
1625543700000|2021-07-06 03:55:00|27883.9|27863.9|27882.9|27862.9|27884.6|27864.6|27879.4|27859.4|19
1625544000000|2021-07-06 04:00:00|27883.4|27863.4|27883.9|27863.9|27884.9|27864.9|27881.6|27861.6|14
1625544300000|2021-07-06 04:05:00|27884.4|27864.4|27883|27863|27887.4|27867.4|27882.9|27862.9|46
1625544600000|2021-07-06 04:10:00|27883.5|27863.5|27884|27864|27884.5|27864.5|27882.9|27862.9|24
1625544900000|2021-07-06 04:15:00|27884.5|27864.5|27888|27868|27888.6|27868.6|27884|27864|13
1625545200000|2021-07-06 04:20:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1625545800000|2021-07-06 04:30:00|27887.4|27867.4|27888|27868|27888|27868|27887.4|27867.4|2
1625546100000|2021-07-06 04:35:00|27885.5|27865.5|27885|27865|27886.8|27866.8|27882.5|27862.5|27
1625546400000|2021-07-06 04:40:00|27885.1|27865.1|27888.2|27868.2|27889|27869|27885.1|27865.1|26
1625546700000|2021-07-06 04:45:00|27888.6|27868.6|27888.2|27868.2|27889.3|27869.3|27888.2|27868.2|10
1625547000000|2021-07-06 04:50:00|27888.8|27868.8|27888.2|27868.2|27889.1|27869.1|27888.2|27868.2|10
1625547300000|2021-07-06 04:55:00|27888.5|27868.5|27888.2|27868.2|27889.1|27869.1|27888.2|27868.2|5
1625547600000|2021-07-06 05:00:00|27889.2|27869.2|27888.2|27868.2|27889.2|27869.2|27888.2|27868.2|5
1625547900000|2021-07-06 05:05:00|27888.8|27868.8|27888.8|27868.8|27888.8|27868.8|27888.8|27868.8|1
1625548200000|2021-07-06 05:10:00|27888.2|27868.2|27886.7|27866.7|27888.8|27868.8|27885.4|27865.4|7
1625548500000|2021-07-06 05:15:00|27883|27863|27884.5|27864.5|27885.3|27865.3|27882.5|27862.5|8
1625548800000|2021-07-06 05:20:00|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|1
1625550000000|2021-07-06 05:40:00|27885.4|27865.4|27884.8|27864.8|27886.7|27866.7|27884.8|27864.8|3
1625550300000|2021-07-06 05:45:00|27885.2|27865.2|27887.5|27867.5|27887.5|27867.5|27885.2|27865.2|7
1625550600000|2021-07-06 05:50:00|27889.9|27869.9|27892.2|27872.2|27892.2|27872.2|27889.9|27869.9|6
1625550900000|2021-07-06 05:55:00|27892.1|27872.1|27898.2|27878.2|27898.6|27878.6|27892.1|27872.1|19
1625551200000|2021-07-06 06:00:00|27895.1|27875.1|27892.5|27872.5|27899|27879|27892.5|27872.5|35
1625551500000|2021-07-06 06:05:00|27892.8|27872.8|27884|27864|27892.8|27872.8|27882.5|27862.5|17
1625551800000|2021-07-06 06:10:00|27883.2|27863.2|27880|27860|27883.2|27863.2|27877.5|27857.5|15
1625552100000|2021-07-06 06:15:00|27880.2|27860.2|27880.6|27860.6|27882.5|27862.5|27878.4|27858.4|23
1625552400000|2021-07-06 06:20:00|27879.1|27859.1|27880.6|27860.6|27883|27863|27878.4|27858.4|36
1625552700000|2021-07-06 06:25:00|27881.8|27861.8|27878|27858|27881.8|27861.8|27878|27858|12
1625553000000|2021-07-06 06:30:00|27878.4|27858.4|27879.8|27859.8|27880.5|27860.5|27878.4|27858.4|3
1625553300000|2021-07-06 06:35:00|27880.7|27860.7|27882.5|27862.5|27882.5|27862.5|27880.5|27860.5|8
1625553600000|2021-07-06 06:40:00|27882.7|27862.7|27882.5|27862.5|27882.7|27862.7|27882.5|27862.5|4
1625553900000|2021-07-06 06:45:00|27882.7|27862.7|27882|27862|27882.7|27862.7|27882|27862|3
1625554200000|2021-07-06 06:50:00|27882.2|27862.2|27884.2|27864.2|27884.2|27864.2|27881.9|27861.9|16
1625554500000|2021-07-06 06:55:00|27883.8|27863.8|27884|27864|27884.2|27864.2|27883|27863|10
1625554800000|2021-07-06 07:00:00|27883.5|27863.5|27890.7|27870.7|27893|27873|27883.5|27863.5|18
1625555100000|2021-07-06 07:05:00|27890|27870|27892.5|27872.5|27893.6|27873.6|27889.8|27869.8|15
1625555400000|2021-07-06 07:10:00|27892|27872|27884.8|27864.8|27892|27872|27884|27864|38
1625555700000|2021-07-06 07:15:00|27885.2|27865.2|27887.2|27867.2|27887.5|27867.5|27885.2|27865.2|10
1625556000000|2021-07-06 07:20:00|27887|27867|27887.2|27867.2|27888.8|27868.8|27887|27867|8
1625556300000|2021-07-06 07:25:00|27887|27867|27885|27865|27887|27867|27882|27862|10
1625556600000|2021-07-06 07:30:00|27883.2|27863.2|27885.4|27865.4|27886.2|27866.2|27882.5|27862.5|11
1625556900000|2021-07-06 07:35:00|27885.8|27865.8|27884.5|27864.5|27885.8|27865.8|27884.5|27864.5|7
1625557200000|2021-07-06 07:40:00|27885|27865|27882.7|27862.7|27886.7|27866.7|27876.9|27856.9|21
1625557500000|2021-07-06 07:45:00|27882.8|27862.8|27891.6|27856.6|27892.9|27865.7|27882.8|27856.3|21
1625557800000|2021-07-06 07:50:00|27891.3|27856.3|27878.4|27858.4|27891.4|27862.5|27876.7|27855.3|25
1625558100000|2021-07-06 07:55:00|27877.5|27857.5|27882.2|27862.2|27882.2|27862.2|27877.5|27857.5|9
1625558400000|2021-07-06 08:00:00|27881.6|27861.6|27882.8|27862.8|27883.4|27863.4|27880|27860|11
1625558700000|2021-07-06 08:05:00|27883|27863|27893.3|27858.3|27893.3|27866|27883|27858.3|11
1625559000000|2021-07-06 08:10:00|27892.5|27857.5|27893|27858|27893.5|27858.5|27892.5|27857.5|4
1625559300000|2021-07-06 08:15:00|27892.5|27857.5|27884.8|27864.8|27893|27865|27884.5|27857.5|7
1625559600000|2021-07-06 08:20:00|27885|27865|27887.5|27867.5|27888.1|27868.1|27885|27865|6
1625559900000|2021-07-06 08:25:00|27887|27867|27887.8|27867.8|27887.8|27867.8|27887|27867|5
1625560200000|2021-07-06 08:30:00|27888|27868|27887.3|27867.3|27888|27868|27887.3|27867.3|3
1625560500000|2021-07-06 08:35:00|27887.8|27867.8|27893.1|27873.1|27893.9|27873.9|27887|27867|19
1625560800000|2021-07-06 08:40:00|27892.5|27872.5|27902|27867|27902.3|27875.5|27892.5|27866.8|13
1625561100000|2021-07-06 08:45:00|27903|27868|27902.5|27867.5|27904|27869|27902|27867|9
1625561400000|2021-07-06 08:50:00|27902.7|27867.7|27909.8|27874.8|27910.5|27883|27896.3|27867|23
1625561700000|2021-07-06 08:55:00|27910.5|27875.5|27910|27875|27912.5|27877.5|27909.8|27874.8|13
1625562000000|2021-07-06 09:00:00|27909.8|27874.8|27936.3|27901.3|27942.5|27908.9|27909.5|27874.5|38
1625562300000|2021-07-06 09:05:00|27935.5|27900.5|27937.5|27917.5|27943|27917.5|27926.3|27897.5|38
1625562600000|2021-07-06 09:10:00|27937.3|27917.3|27937.5|27917.5|27938.1|27918.1|27936.3|27916.3|8
1625562900000|2021-07-06 09:15:00|27940.5|27920.5|27948.5|27913.5|27948.5|27921|27932.5|27907.8|48
1625563200000|2021-07-06 09:20:00|27948|27913|27948|27913|27949|27919|27937.4|27911.3|21
1625563500000|2021-07-06 09:25:00|27948.3|27913.3|27948|27913|27950.5|27919|27937.5|27911.8|20
1625563800000|2021-07-06 09:30:00|27942|27922|27947.3|27912.3|27956|27935.3|27942|27912.3|42
1625564100000|2021-07-06 09:35:00|27947.5|27912.5|27942|27922|27949|27922.5|27941.1|27912.5|12
1625564400000|2021-07-06 09:40:00|27942.3|27922.3|27927.5|27907.5|27942.3|27922.3|27926.1|27902.5|35
1625564700000|2021-07-06 09:45:00|27928.1|27908.1|27928.5|27908.5|27932.2|27912.2|27927.5|27907.5|38
1625565000000|2021-07-06 09:50:00|27929.2|27909.2|27933|27898|27934.8|27910|27928|27898|15
1625565300000|2021-07-06 09:55:00|27933.5|27898.5|27932.5|27897.5|27933.5|27907.5|27924.3|27897.3|14
1625565600000|2021-07-06 10:00:00|27932.8|27897.8|27932.3|27897.3|27932.8|27897.8|27932|27897|4
1625565900000|2021-07-06 10:05:00|27932|27897|27924.5|27904.5|27933|27904.5|27924.3|27897|9
1625566200000|2021-07-06 10:10:00|27924.8|27904.8|27924.5|27904.5|27924.8|27904.8|27924.5|27904.5|2
1625566500000|2021-07-06 10:15:00|27924.3|27904.3|27924|27904|27929|27904.3|27923.3|27894|7
1625566800000|2021-07-06 10:20:00|27922.4|27902.4|27922.4|27902.4|27922.4|27902.4|27922.4|27902.4|1
1625567100000|2021-07-06 10:25:00|27932|27897|27928.5|27893.5|27932|27902|27914|27883.5|16
1625567400000|2021-07-06 10:30:00|27929|27894|27929|27894|27929|27894|27929|27894|1
1625567700000|2021-07-06 10:35:00|27930|27895|27925.7|27905.7|27936|27911|27924|27894.5|20
1625568000000|2021-07-06 10:40:00|27926.2|27906.2|27936.9|27901.9|27936.9|27908.4|27924.2|27899.7|17
1625568300000|2021-07-06 10:45:00|27936.7|27901.7|27936.7|27901.7|27936.7|27901.7|27936.7|27901.7|1
1625568600000|2021-07-06 10:50:00|27933.2|27913.2|27932.2|27912.2|27938.2|27918.2|27931.4|27911.4|15
1625568900000|2021-07-06 10:55:00|27931.9|27911.9|27931.9|27911.9|27936.2|27916.2|27931.7|27911.7|10
1625569200000|2021-07-06 11:00:00|27931.4|27911.4|27931.9|27911.9|27931.9|27911.9|27931.4|27911.4|3
1625569800000|2021-07-06 11:10:00|27935.2|27915.2|27936.9|27916.9|27937.1|27917.1|27935.2|27915.2|6
1625570100000|2021-07-06 11:15:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27936.9|27916.9|4
1625570700000|2021-07-06 11:25:00|27936.5|27916.5|27932.1|27912.1|27943.2|27917.6|27930.5|27902.5|31
1625571000000|2021-07-06 11:30:00|27932.6|27912.6|27940.7|27920.7|27942.5|27922.5|27927.6|27906|34
1625571900000|2021-07-06 11:45:00|27948.8|27913.8|27942.4|27922.4|27948.8|27922.4|27941.3|27913.2|5
1625572200000|2021-07-06 11:50:00|27941.9|27921.9|27947.8|27912.8|27947.8|27922.1|27936.3|27912.8|26
1625572500000|2021-07-06 11:55:00|27948|27913|27937.5|27917.5|27948|27917.5|27937.4|27913|3
1625572800000|2021-07-06 12:00:00|27932.8|27912.8|27935.8|27915.8|27935.8|27915.8|27930|27910|11
1625573100000|2021-07-06 12:05:00|27936|27916|27936|27916|27943.8|27918|27928.8|27908.8|13
1625573400000|2021-07-06 12:10:00|27936.5|27916.5|27943.5|27908.5|27943.8|27916.5|27933|27905.8|22
1625573700000|2021-07-06 12:15:00|27937.5|27917.5|27942.2|27922.2|27942.5|27922.5|27937.5|27917.5|8
1625574000000|2021-07-06 12:20:00|27940|27920|27948.2|27913.2|27948.2|27922.2|27937.5|27913.2|12
1625574300000|2021-07-06 12:25:00|27948.3|27913.3|27937.2|27917.2|27953.8|27918.8|27934.3|27910.7|24
1625574600000|2021-07-06 12:30:00|27937.8|27917.8|27953.3|27918.3|27953.3|27926|27937.2|27917.2|11
1625574900000|2021-07-06 12:35:00|27953.5|27918.5|27937.2|27917.2|27953.5|27924|27936.2|27913.5|17
1625575200000|2021-07-06 12:40:00|27937|27917|27939.9|27919.9|27941.9|27921.9|27936.9|27916.9|23
1625575500000|2021-07-06 12:45:00|27939.7|27919.7|27944|27924|27944|27924|27939.4|27919.4|6
1625575800000|2021-07-06 12:50:00|27945|27925|27946|27926|27949.5|27929.5|27944.5|27924.5|11
1625576100000|2021-07-06 12:55:00|27946.5|27926.5|27952.3|27932.3|27958.5|27934.8|27946.5|27919.3|16
1625576400000|2021-07-06 13:00:00|27952.1|27932.1|27954.5|27934.5|27963.5|27939.5|27952.1|27928|18
1625576700000|2021-07-06 13:05:00|27955.5|27935.5|27955.4|27935.4|27963.8|27936.5|27953.5|27928.1|21
1625577000000|2021-07-06 13:10:00|27955.6|27935.6|27960.4|27940.4|27971.5|27946.5|27955.6|27932.4|20
1625577300000|2021-07-06 13:15:00|27960.6|27940.6|27959.6|27939.6|27960.9|27940.9|27959.6|27939.6|6
1625577600000|2021-07-06 13:20:00|27959.9|27939.9|27958.8|27938.8|27964.5|27940.4|27950.6|27928|33
1625577900000|2021-07-06 13:25:00|27958.7|27938.7|27956.4|27936.4|27958.9|27938.9|27953.2|27933.2|19
1625578200000|2021-07-06 13:30:00|27956.2|27936.2|27958.5|27938.5|27958.9|27938.9|27955.9|27935.9|14
1625578500000|2021-07-06 13:35:00|27956.9|27936.9|27958|27938|27958|27938|27952.8|27932.8|14
1625578800000|2021-07-06 13:40:00|27958.5|27938.5|27952.5|27932.5|27958.5|27938.5|27952.5|27932.5|9
1625579100000|2021-07-06 13:45:00|27953|27933|27952.5|27932.5|27958.3|27933|27947.5|27923.3|19
1625579400000|2021-07-06 13:50:00|27952.7|27932.7|27947.7|27927.7|27952.7|27932.7|27947.5|27927.5|7
1625579700000|2021-07-06 13:55:00|27947.1|27927.1|27948|27928|27948|27928|27946.9|27926.9|5
1625580000000|2021-07-06 14:00:00|27947.7|27927.7|27951.3|27916.3|27951.3|27928.5|27943|27915|12
1625580300000|2021-07-06 14:05:00|27951.5|27916.5|27951.3|27916.3|27951.5|27916.5|27951.3|27916.3|2
1625580900000|2021-07-06 14:15:00|27951.5|27916.5|27957|27937|27957.2|27937.2|27951.5|27916.5|29
1625581200000|2021-07-06 14:20:00|27956.5|27936.5|27975.1|27940.1|27977.3|27942.3|27954.3|27925.5|21
1625581500000|2021-07-06 14:25:00|27970.6|27935.6|27972.1|27937.1|27972.1|27937.1|27966.1|27931.1|7
1625581800000|2021-07-06 14:30:00|27976.3|27941.3|27976.5|27941.5|27978.3|27943.3|27970.8|27935.8|13
1625582100000|2021-07-06 14:35:00|27978.3|27943.3|27971.8|27936.8|27979.3|27944.3|27971.8|27936.8|13
1625582400000|2021-07-06 14:40:00|27973.3|27938.3|27976.5|27941.5|27976.5|27941.5|27973.3|27938.3|2
1625582700000|2021-07-06 14:45:00|27971.8|27936.8|27970.5|27935.5|27971.8|27936.8|27970|27935|3
1625583000000|2021-07-06 14:50:00|27972.3|27937.3|27973.4|27938.4|27975.5|27940.5|27971|27936|13
1625583300000|2021-07-06 14:55:00|27972|27937|27973|27938|27973.3|27938.3|27972|27937|8
1625583600000|2021-07-06 15:00:00|27972|27937|27978.5|27943.5|27982|27949.3|27969.3|27935|20
1625583900000|2021-07-06 15:05:00|27979.5|27944.5|27979.5|27944.5|27981|27946|27977|27942|17
1625584200000|2021-07-06 15:10:00|27980|27945|27983|27948|27983|27948|27979.3|27944.3|12
1625584500000|2021-07-06 15:15:00|27982.5|27947.5|27985|27950|27985.5|27950.5|27982.5|27947.5|5
1625585100000|2021-07-06 15:25:00|27984.5|27949.5|27989|27954|27989|27954|27984.5|27949.5|6
1625585400000|2021-07-06 15:30:00|27988.5|27953.5|27984.5|27949.5|27988.5|27953.5|27984.5|27949.5|20
1625585700000|2021-07-06 15:35:00|27985|27950|27988|27953|27989.5|27954.5|27985|27950|6
1625586000000|2021-07-06 15:40:00|27986.5|27951.5|27987.5|27952.5|27990|27955|27986.5|27951.5|3
1625586600000|2021-07-06 15:50:00|27988.1|27953.1|27987.5|27952.5|27988.1|27953.1|27987.5|27952.5|6
1625586900000|2021-07-06 15:55:00|27986.5|27951.5|27990|27955|27990.5|27955.5|27986.5|27951.5|5
1625587200000|2021-07-06 16:00:00|27989|27954|27990|27955|27990.5|27955.5|27987.5|27952.5|7
1625587500000|2021-07-06 16:05:00|27989.8|27954.8|27990.3|27955.3|27990.5|27955.5|27989.8|27954.8|5
1625587800000|2021-07-06 16:10:00|27991.6|27956.6|27990.3|27955.3|27991.6|27956.6|27990|27955|10
1625588100000|2021-07-06 16:15:00|27990|27955|27978|27958|27990|27958|27978|27950|8
1625588400000|2021-07-06 16:20:00|27983.5|27948.5|27985.5|27950.5|27993.5|27965.3|27982.5|27947.5|15
1625588700000|2021-07-06 16:25:00|27984.9|27949.9|27985.2|27950.2|27985.2|27950.2|27984.9|27949.9|2
1625589000000|2021-07-06 16:30:00|27985|27950|27986|27951|27986|27951|27985|27950|4
1625589300000|2021-07-06 16:35:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1625589600000|2021-07-06 16:40:00|27986.5|27951.5|27985|27965|27995.5|27968|27985|27951.5|19
1625589900000|2021-07-06 16:45:00|27993|27958|27995.5|27960.5|27995.5|27960.5|27993|27958|5
1625590200000|2021-07-06 16:50:00|27995|27960|27995.5|27960.5|27995.5|27968|27985|27958|15
1625590500000|2021-07-06 16:55:00|27995|27960|27985.5|27965.5|27995|27968|27985.5|27960|3
1625590800000|2021-07-06 17:00:00|27985|27965|27993|27958|27993|27965.5|27985|27958|4
1625591100000|2021-07-06 17:05:00|27992.5|27957.5|27993|27958|27993.5|27958.5|27992.5|27957.5|4
1625591400000|2021-07-06 17:10:00|27985|27965|27985|27965|27985|27965|27985|27965|1
1625592000000|2021-07-06 17:20:00|27985.5|27965.5|27981.5|27961.5|27985.5|27965.5|27981.5|27961.5|9
1625592300000|2021-07-06 17:25:00|27982|27962|27980|27960|27982|27962|27977|27957|10
1625592600000|2021-07-06 17:30:00|27979.5|27959.5|27980|27960|27980.5|27960.5|27977.5|27957.5|7
1625592900000|2021-07-06 17:35:00|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|27980|27960|3
1625593500000|2021-07-06 17:45:00|27980|27960|27980|27960|27980|27960|27980|27960|1
1625594100000|2021-07-06 17:55:00|27979.6|27959.6|27977.5|27957.5|27979.6|27959.6|27977|27957|9
1625594400000|2021-07-06 18:00:00|27977|27957|27976.5|27956.5|27977|27957|27976|27956|3
1625594700000|2021-07-06 18:05:00|27978|27958|27978|27958|27978|27958|27978|27958|1
1625597700000|2021-07-06 18:55:00|27983.8|27948.8|27983.8|27948.8|27983.8|27948.8|27983.8|27948.8|1
1625598000000|2021-07-06 19:00:00|27983.4|27948.4|27983.4|27948.4|27983.4|27948.4|27983.4|27948.4|1
1625599200000|2021-07-06 19:20:00|27984.3|27949.3|27984.3|27949.3|27984.3|27949.3|27984.3|27949.3|1
1625600100000|2021-07-06 19:35:00|27985|27950|27983|27963|27985|27963|27983|27950|2
1625600400000|2021-07-06 19:40:00|27981|27961|27982.5|27962.5|27983|27963|27980|27960|6
1625600700000|2021-07-06 19:45:00|27983|27963|27980.5|27960.5|27983|27963|27977.5|27957.5|11
1625601000000|2021-07-06 19:50:00|27978|27958|27980.5|27960.5|27983|27963|27977.5|27957.5|9
1625601300000|2021-07-06 19:55:00|27980|27960|27980.5|27960.5|27983|27963|27980|27960|4
1625621400000|2021-07-07 01:30:00|27953|27933|27954|27934|27954.5|27934.5|27946.7|27926.7|35
1625621700000|2021-07-07 01:35:00|27954.5|27934.5|27957|27937|27957|27937|27954.5|27934.5|8
1625622000000|2021-07-07 01:40:00|27956.5|27936.5|27953|27933|27956.5|27936.5|27952.4|27932.4|8
1625622300000|2021-07-07 01:45:00|27952.5|27932.5|27943|27923|27953|27933|27942.5|27922.5|24
1625622600000|2021-07-07 01:50:00|27942.5|27922.5|27946.5|27926.5|27946.5|27926.5|27942|27922|11
1625622900000|2021-07-07 01:55:00|27948.5|27928.5|27947.5|27927.5|27953.8|27933.8|27947.5|27927.5|22
1625623200000|2021-07-07 02:00:00|27945.5|27925.5|27945.4|27925.4|27945.5|27925.5|27944.3|27924.3|6
1625623500000|2021-07-07 02:05:00|27945.2|27925.2|27950|27930|27953.2|27933.2|27945.2|27925.2|21
1625623800000|2021-07-07 02:10:00|27950.5|27930.5|27953|27933|27953|27933|27948.6|27928.6|11
1625624100000|2021-07-07 02:15:00|27952.5|27932.5|27960.2|27940.2|27962|27942|27952.5|27932.5|24
1625624400000|2021-07-07 02:20:00|27959.2|27939.2|27956.7|27936.7|27962|27942|27955|27935|23
1625624700000|2021-07-07 02:25:00|27956.3|27936.3|27955.8|27935.8|27956.3|27936.3|27955.8|27935.8|2
1625625000000|2021-07-07 02:30:00|27953.8|27933.8|27956.5|27936.5|27959|27939|27953.8|27933.8|13
1625625300000|2021-07-07 02:35:00|27951.7|27931.7|27954|27934|27956.5|27936.5|27951.5|27931.5|14
1625625600000|2021-07-07 02:40:00|27954.2|27934.2|27967.3|27947.3|27971.2|27951.2|27954.2|27934.2|33
1625625900000|2021-07-07 02:45:00|27967.8|27947.8|27974.4|27954.4|27980.5|27960.5|27967.3|27947.3|18
1625626200000|2021-07-07 02:50:00|27972|27952|27972|27952|27976.8|27956.8|27971.5|27951.5|15
1625626500000|2021-07-07 02:55:00|27972.4|27952.4|27975.5|27955.5|27975.5|27955.5|27967.5|27947.5|40
1625626800000|2021-07-07 03:00:00|27975|27955|27972.3|27952.3|27978|27958|27968|27948|21
1625627100000|2021-07-07 03:05:00|27973|27953|27977.5|27957.5|27977.5|27957.5|27972.5|27952.5|27
1625627400000|2021-07-07 03:10:00|27977|27957|27973.5|27953.5|27978.5|27958.5|27973.5|27953.5|13
1625627700000|2021-07-07 03:15:00|27972.5|27952.5|27970.5|27950.5|27973|27953|27970.5|27950.5|5
1625628000000|2021-07-07 03:20:00|27970|27950|27969.7|27949.7|27972.5|27952.5|27968|27948|16
1625628300000|2021-07-07 03:25:00|27967.5|27947.5|27965.2|27945.2|27967.5|27947.5|27962.3|27942.3|18
1625628600000|2021-07-07 03:30:00|27964.7|27944.7|27967.3|27947.3|27967.3|27947.3|27961.8|27941.8|11
1625628900000|2021-07-07 03:35:00|27967.4|27947.4|27967.5|27947.5|27969.8|27949.8|27967.3|27947.3|9
1625629500000|2021-07-07 03:45:00|27967|27947|27967.5|27947.5|27967.5|27947.5|27966.8|27946.8|4
1625630100000|2021-07-07 03:55:00|27966.8|27946.8|27967.5|27947.5|27967.5|27947.5|27965.5|27945.5|12
1625631000000|2021-07-07 04:10:00|27967|27947|27967.5|27947.5|27967.5|27947.5|27967|27947|2
1625631300000|2021-07-07 04:15:00|27967.3|27947.3|27967.3|27947.3|27967.3|27947.3|27967.3|27947.3|1
1625631600000|2021-07-07 04:20:00|27966.8|27946.8|27965.3|27945.3|27966.8|27946.8|27964.8|27944.8|5
1625631900000|2021-07-07 04:25:00|27964.8|27944.8|27967.3|27947.3|27967.3|27947.3|27964.8|27944.8|2
1625632200000|2021-07-07 04:30:00|27966.8|27946.8|27968.3|27948.3|27968.5|27948.5|27966.8|27946.8|9
1625632500000|2021-07-07 04:35:00|27967.7|27947.7|27972.7|27952.7|27972.7|27952.7|27967.7|27947.7|4
1625632800000|2021-07-07 04:40:00|27973.5|27953.5|27973.5|27953.5|27973.5|27953.5|27973.5|27953.5|1
1625633100000|2021-07-07 04:45:00|27974|27954|27978.5|27958.5|27978.5|27958.5|27974|27954|2
1625633400000|2021-07-07 04:50:00|27979|27959|27981|27961|27981.2|27961.2|27978.5|27958.5|10
1625633700000|2021-07-07 04:55:00|27981.3|27961.3|27977.5|27957.5|27984.3|27964.3|27977.5|27957.5|14
1625634000000|2021-07-07 05:00:00|27977.3|27957.3|27980.5|27960.5|27981|27961|27977.3|27957.3|18
1625634300000|2021-07-07 05:05:00|27982.5|27962.5|27982.5|27962.5|27983.6|27963.6|27982.5|27962.5|5
1625634600000|2021-07-07 05:10:00|27984.8|27964.8|27987.5|27967.5|27987.5|27967.5|27984.8|27964.8|3
1625634900000|2021-07-07 05:15:00|27987.7|27967.7|27985.3|27965.3|27987.7|27967.7|27982.5|27962.5|10
1625635200000|2021-07-07 05:20:00|27983.2|27963.2|27987.5|27967.5|27987.7|27967.7|27982.7|27962.7|6
1625635500000|2021-07-07 05:25:00|27985.5|27965.5|27985.7|27965.7|27988.2|27968.2|27985|27965|11
1625635800000|2021-07-07 05:30:00|27986.8|27966.8|27985.7|27965.7|27986.8|27966.8|27985.7|27965.7|2
1625636100000|2021-07-07 05:35:00|27985|27965|27985.2|27965.2|27985.2|27965.2|27985|27965|2
1625636400000|2021-07-07 05:40:00|27985.7|27965.7|27980|27960|27986.7|27966.7|27980|27960|14
1625636700000|2021-07-07 05:45:00|27980.3|27960.3|27983|27963|27984.7|27964.7|27980.3|27960.3|11
1625637000000|2021-07-07 05:50:00|27982.8|27962.8|27982|27962|27982.8|27962.8|27981|27961|5
1625637300000|2021-07-07 05:55:00|27982.2|27962.2|27978|27958|27982.2|27962.2|27977.5|27957.5|17
1625637600000|2021-07-07 06:00:00|27978.8|27958.8|27982.5|27962.5|27986.5|27966.5|27978.8|27958.8|25
1625637900000|2021-07-07 06:05:00|27983|27963|27985|27965|27986|27966|27982.5|27962.5|6
1625638200000|2021-07-07 06:10:00|27982.5|27962.5|27982.5|27962.5|27983|27963|27982.5|27962.5|3
1625638500000|2021-07-07 06:15:00|27982.4|27962.4|27985.5|27965.5|27987.5|27967.5|27982.4|27962.4|13
1625638800000|2021-07-07 06:20:00|27985|27965|27982.5|27962.5|27986|27966|27982.5|27962.5|4
1625639100000|2021-07-07 06:25:00|27985.3|27965.3|27980.5|27960.5|27986|27966|27977.5|27957.5|21
1625639400000|2021-07-07 06:30:00|27980|27960|27977.8|27957.8|27980.8|27960.8|27973|27953|24
1625639700000|2021-07-07 06:35:00|27978.3|27958.3|27977.5|27957.5|27982.3|27962.3|27977|27957|30
1625640000000|2021-07-07 06:40:00|27977.7|27957.7|27977.7|27957.7|27978.3|27958.3|27977.7|27957.7|3
1625640300000|2021-07-07 06:45:00|27978|27958|27977.7|27957.7|27978|27958|27977.7|27957.7|2
1625640600000|2021-07-07 06:50:00|27978|27958|27977.7|27957.7|27978.3|27958.3|27977.7|27957.7|3
1625640900000|2021-07-07 06:55:00|27978|27958|27987.4|27967.4|27987.5|27967.5|27978|27958|22
1625641200000|2021-07-07 07:00:00|27987.5|27967.5|27993.4|27973.4|27995.5|27975.5|27985.5|27965.5|19
1625641500000|2021-07-07 07:05:00|27993|27973|28000|27980|28003.5|27983.5|27993|27973|45
1625641800000|2021-07-07 07:10:00|27998.8|27978.8|28001.5|27981.5|28002.8|27982.8|27997.5|27977.5|24
1625642100000|2021-07-07 07:15:00|28001.3|27981.3|27997.5|27977.5|28001.5|27981.5|27997.5|27977.5|12
1625642400000|2021-07-07 07:20:00|27995.5|27975.5|28000|27980|28002.3|27982.3|27995.5|27975.5|25
1625642700000|2021-07-07 07:25:00|27997.5|27977.5|27997.8|27977.8|28004.3|27984.3|27996.4|27976.4|49
1625643000000|2021-07-07 07:30:00|27997.5|27977.5|28000|27980|28000.5|27980.5|27996.3|27976.3|13
1625643300000|2021-07-07 07:35:00|28002|27982|28018.5|27998.5|28026|27998.5|28002|27982|47
1625643600000|2021-07-07 07:40:00|28018.9|27998.9|28008|27988|28018.9|27998.9|28005.2|27985.2|36
1625643900000|2021-07-07 07:45:00|28007.7|27987.7|28007.5|27987.5|28020.5|28000.5|28002.5|27982.5|31
1625644200000|2021-07-07 07:50:00|28004.8|27984.8|27997.5|27977.5|28008.2|27988.2|27997.5|27977.5|21
1625644500000|2021-07-07 07:55:00|27997.8|27977.8|27988|27968|27998.3|27977.8|27983.2|27963.2|35
1625644800000|2021-07-07 08:00:00|27998|27963|27997.8|27962.8|28000|27970.1|27987.1|27959|17
1625645100000|2021-07-07 08:05:00|27997.5|27962.5|27987.2|27967.2|27998|27967.2|27986.5|27961.7|17
1625645400000|2021-07-07 08:10:00|27990.2|27970.2|27989.7|27969.7|27992.2|27972.2|27989.2|27969.2|17
1625645700000|2021-07-07 08:15:00|27989.4|27969.4|27993|27973|28000.4|27973|27989.4|27962.4|20
1625646000000|2021-07-07 08:20:00|27991.9|27971.9|27994.7|27974.7|27994.9|27974.9|27989.7|27969.7|23
1625646300000|2021-07-07 08:25:00|27994.4|27974.4|27989.7|27969.7|27996.4|27976.4|27989.7|27969.7|24
1625646600000|2021-07-07 08:30:00|27989.4|27969.4|27989.4|27969.4|27989.7|27969.7|27989.2|27969.2|7
1625646900000|2021-07-07 08:35:00|27989.7|27969.7|27999.3|27979.3|28000.5|27980.5|27986.3|27966.3|26
1625647200000|2021-07-07 08:40:00|27999.5|27979.5|28000.3|27980.3|28000.3|27980.3|27995.5|27975.5|21
1625647500000|2021-07-07 08:45:00|27999.8|27979.8|27994.3|27974.3|27999.8|27979.8|27994.3|27974.3|12
1625647800000|2021-07-07 08:50:00|27994.5|27974.5|27994.3|27974.3|27994.5|27974.5|27994.3|27974.3|6
1625648100000|2021-07-07 08:55:00|27994|27974|27993.5|27973.5|27994.3|27974.3|27993.5|27973.5|19
1625648400000|2021-07-07 09:00:00|27994|27974|27997.7|27962.7|27999.8|27974|27986|27957.2|15
1625649000000|2021-07-07 09:10:00|28000.2|27965.2|28000.5|27965.5|28000.5|27965.5|28000.2|27965.2|4
1625649300000|2021-07-07 09:15:00|28000|27965|28002.5|27967.5|28002.5|27967.5|28000|27965|4
1625649900000|2021-07-07 09:25:00|27994.2|27974.2|27995|27975|27995|27975|27994.2|27974.2|2
1625650500000|2021-07-07 09:35:00|27992.2|27972.2|27994.2|27974.2|27994.2|27974.2|27992.2|27972.2|2
1625650800000|2021-07-07 09:40:00|27995|27975|27993.1|27973.1|27995|27975|27991.4|27971.4|17
1625651100000|2021-07-07 09:45:00|27993.3|27973.3|27996|27976|27998.6|27978.6|27992.8|27972.8|14
1625651400000|2021-07-07 09:50:00|27995|27975|27993.9|27973.9|27995|27975|27992.5|27972.5|8
1625651700000|2021-07-07 09:55:00|27994.5|27974.5|27994.1|27974.1|27994.6|27974.6|27993.9|27973.9|5
1625652000000|2021-07-07 10:00:00|27995.1|27975.1|28003.4|27968.4|28003.4|27977.9|27993.7|27968.4|11
1625652600000|2021-07-07 10:10:00|28004|27969|28003.7|27983.7|28008.6|27983.7|27998.6|27969|16
1625652900000|2021-07-07 10:15:00|28000.7|27980.7|27991.9|27956.9|28003.7|27983.7|27989.4|27954.4|24
1625653200000|2021-07-07 10:20:00|27998.7|27963.7|27998.7|27963.7|28001.2|27966.2|27998.2|27963.2|6
1625654400000|2021-07-07 10:40:00|27988.7|27968.7|27990.4|27970.4|27993.3|27973.3|27983.1|27963.1|33
1625654700000|2021-07-07 10:45:00|27998.4|27963.4|27989|27969|27998.8|27969.5|27989|27963.4|5
1625655000000|2021-07-07 10:50:00|27995|27975|27983.5|27948.5|27995|27975|27980.5|27948|33
1625655300000|2021-07-07 10:55:00|27984|27949|27981.3|27946.3|27987.8|27952.8|27981.3|27946.3|3
1625655600000|2021-07-07 11:00:00|27983.8|27948.8|27984|27949|27984|27949|27983.8|27948.8|2
1625655900000|2021-07-07 11:05:00|27983.8|27948.8|27989.3|27954.3|27989.8|27954.8|27983.8|27948.8|9
1625656200000|2021-07-07 11:10:00|27988.5|27953.5|27988.8|27953.8|27988.8|27953.8|27988.5|27953.5|2
1625656500000|2021-07-07 11:15:00|27988.3|27953.3|27984|27949|27988.8|27959.3|27979.3|27948|7
1625656800000|2021-07-07 11:20:00|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|1
1625657400000|2021-07-07 11:30:00|27984.7|27964.5|27993.8|27958.8|27993.8|27965.2|27984.2|27958|7
1625657700000|2021-07-07 11:35:00|27985.5|27950.5|27985.5|27950.5|27986.3|27951.3|27983|27948|8
1625658000000|2021-07-07 11:40:00|27987.8|27952.8|27992.5|27957.5|27993|27958|27987.8|27952.8|3
1625658300000|2021-07-07 11:45:00|27992|27957|27992|27957|27992|27957|27991.5|27956.5|3
1625658600000|2021-07-07 11:50:00|27991.8|27956.8|27992|27957|27992|27957|27991.8|27956.8|2
1625658900000|2021-07-07 11:55:00|27990.5|27955.5|27989.3|27969.3|27990.5|27969.8|27984.9|27954.3|15
1625659200000|2021-07-07 12:00:00|27989.5|27969.5|27995.5|27975.5|27996|27976|27989|27969|9
1625659500000|2021-07-07 12:05:00|27996|27976|27992.5|27972.5|28002.8|27976.3|27992.5|27967.8|4
1625659800000|2021-07-07 12:10:00|27989|27969|27976.8|27956.8|27989|27969|27975.9|27955.9|22
1625660100000|2021-07-07 12:15:00|27976.9|27956.9|27982.8|27947.8|27982.8|27957.5|27975|27947.8|7
1625660400000|2021-07-07 12:20:00|27982.5|27947.5|27971.3|27951.3|27982.8|27955|27970.9|27945|15
1625660700000|2021-07-07 12:25:00|27971.4|27951.4|27972.5|27952.5|27975.5|27955.5|27971.4|27951.4|20
1625661000000|2021-07-07 12:30:00|27975.5|27955.5|27987.8|27952.8|27987.8|27960.5|27974.5|27952.8|14
1625661300000|2021-07-07 12:35:00|27976|27956|27987.3|27952.3|27987.3|27956|27976|27947.5|6
1625661600000|2021-07-07 12:40:00|27982.5|27947.5|27974.4|27954.4|27982.5|27954.9|27971.7|27947.5|8
1625661900000|2021-07-07 12:45:00|27974.5|27954.5|27974.5|27954.5|27975|27955|27974.5|27954.5|3
1625662200000|2021-07-07 12:50:00|27975|27955|27975|27955|27975|27955|27975|27955|1
1625662500000|2021-07-07 12:55:00|27975.5|27955.5|27977.5|27957.5|27995|27966.5|27975.5|27955|17
1625662800000|2021-07-07 13:00:00|27977|27957|27976.5|27956.5|27977|27957|27976.5|27956.5|2
1625663100000|2021-07-07 13:05:00|27977.5|27957.5|27979|27959|27981.5|27961.5|27977.5|27957.5|7
1625663400000|2021-07-07 13:10:00|27980|27960|27980|27960|27980|27960|27980|27960|1
1625663700000|2021-07-07 13:15:00|27986.5|27966.5|27992.8|27957.8|27993.3|27967.2|27986|27957.8|7
1625664000000|2021-07-07 13:20:00|27992|27957|27985|27965|27992|27967.5|27981.3|27952.5|13
1625664300000|2021-07-07 13:25:00|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|1
1625664600000|2021-07-07 13:30:00|27988.3|27953.3|27980.5|27960.5|27988.8|27967.7|27977.8|27952.5|25
1625664900000|2021-07-07 13:35:00|27980|27960|27979|27959|27987.8|27960|27979|27952.8|3
1625665200000|2021-07-07 13:40:00|27987.8|27952.8|27988|27953|27988|27953|27987.8|27952.8|2
1625665800000|2021-07-07 13:50:00|27982.5|27962.5|27978.8|27958.8|27988|27968|27978.8|27952.8|12
1625666100000|2021-07-07 13:55:00|27979.8|27959.8|27985.5|27950.5|27988|27959.8|27979.8|27950.5|4
1625666400000|2021-07-07 14:00:00|27985|27950|27981|27961|27985.5|27961|27974.3|27950|12
1625666700000|2021-07-07 14:05:00|27980|27960|27988.2|27953.2|27988.2|27960.5|27980|27953.2|4
1625667000000|2021-07-07 14:10:00|27991.9|27956.9|27990.5|27970.5|27991.9|27971|27983.4|27956.9|6
1625667300000|2021-07-07 14:15:00|27990|27970|27995.5|27975.5|28003.2|27975.5|27990|27963|8
1625667600000|2021-07-07 14:20:00|27995.2|27975.2|28001.5|27981.5|28010.9|27981.9|27995.2|27973.2|16
1625667900000|2021-07-07 14:25:00|28007.5|27972.5|28008|27988|28008|27988|27997.5|27971.9|14
1625668200000|2021-07-07 14:30:00|28005.2|27985.2|28012.5|27977.5|28013|27985.5|28005|27977|9
1625668500000|2021-07-07 14:35:00|28014.8|27979.8|27999.9|27964.9|28015.4|27980.4|27998.5|27963.5|22
1625668800000|2021-07-07 14:40:00|28000.9|27965.9|28012.5|27977.5|28012.5|27977.5|28000.9|27965.9|19
1625669100000|2021-07-07 14:45:00|28011.3|27976.3|28010|27975|28012.5|27977.5|28010|27975|8
1625669400000|2021-07-07 14:50:00|28003|27983|28008.3|27973.3|28008.3|27983|27998|27970|9
1625669700000|2021-07-07 14:55:00|28009.3|27974.3|28003|27983|28010.5|27983|28002|27974.3|7
1625670000000|2021-07-07 15:00:00|28002.7|27982.7|28000.5|27980.5|28003|27983|27996|27976|33
1625670300000|2021-07-07 15:05:00|28000|27980|28005|27985|28010.5|27985|27988|27960.5|28
1625670600000|2021-07-07 15:10:00|28004.5|27984.5|28005|27985|28009.5|27986|27999.6|27972.1|20
1625670900000|2021-07-07 15:15:00|28013|27978|28008|27973|28013|27985|28005|27973|8
1625671200000|2021-07-07 15:20:00|28012.5|27977.5|28005|27985|28012.5|27988|28005|27975|10
1625671500000|2021-07-07 15:25:00|28013|27978|28013|27978|28013|27978|28013|27978|1
1625671800000|2021-07-07 15:30:00|28010.5|27975.5|28008|27988|28016.3|27988|28008|27975|10
1625672100000|2021-07-07 15:35:00|28007.5|27987.5|28013|27978|28013|27987.5|28003|27974.6|12
1625672400000|2021-07-07 15:40:00|28010.5|27975.5|27998|27963|28013|27978.5|27990|27963|24
1625672700000|2021-07-07 15:45:00|27992.5|27972.5|28008|27988|28011|27988.5|27992.5|27972.5|11
1625673000000|2021-07-07 15:50:00|28006|27986|28003|27983|28006|27986|28003|27983|3
1625673300000|2021-07-07 15:55:00|28005.3|27985.3|28013|27978|28013|27986|28005|27978|6
1625674500000|2021-07-07 16:15:00|28005.4|27970.4|28005|27970|28005.5|27970.5|28005|27970|3
1625674800000|2021-07-07 16:20:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970|3
1625675100000|2021-07-07 16:25:00|28001|27981|28000|27980|28001|27981|28000|27980|2
1625675400000|2021-07-07 16:30:00|28000.5|27980.5|28012.5|27977.5|28012.5|27980.5|28000|27973|5
1625676000000|2021-07-07 16:40:00|28012|27977|28007.5|27972.5|28012.5|27977.5|28007.5|27972.5|3
1625677800000|2021-07-07 17:10:00|28008.5|27973.5|28007.5|27972.5|28008.5|27973.5|28007.5|27972.5|2
1625678400000|2021-07-07 17:20:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970|5
1625679000000|2021-07-07 17:30:00|28003|27983|28013|27978|28013|27987.5|27997.5|27977.5|10
1625679300000|2021-07-07 17:35:00|28010.7|27975.7|28003|27983|28012.5|27983|28003|27975|8
1625680500000|2021-07-07 17:55:00|28006|27986|28006|27986|28006|27986|28006|27986|1
1625680800000|2021-07-07 18:00:00|28005|27985|28005.5|27970.5|28013|27985.5|28005|27970.5|9
1625681100000|2021-07-07 18:05:00|27999|27964|28000.5|27965.5|28000.5|27965.5|27996|27961|10
1625682300000|2021-07-07 18:25:00|27991.8|27956.8|27992.5|27957.5|27998|27963|27990|27955|8
1625682600000|2021-07-07 18:30:00|27995.5|27960.5|28000.5|27965.5|28000.5|27973|27988|27960|9
1625683200000|2021-07-07 18:40:00|27998|27963|27995.5|27960.5|27998|27963|27995|27960|6
1625683500000|2021-07-07 18:45:00|27995|27960|27988|27968|27995|27968|27988|27960|2
1625683800000|2021-07-07 18:50:00|27983|27963|27988|27968|27995.5|27968|27983|27958|10
1625684400000|2021-07-07 19:00:00|27988.5|27968.5|27995|27975|27995.5|27975.5|27988|27968|7
1625684700000|2021-07-07 19:05:00|28003|27968|28003|27968|28003|27968|27995|27960|7
1625685600000|2021-07-07 19:20:00|28008|27973|28007.5|27972.5|28008|27973|28005.5|27970.5|4
1625685900000|2021-07-07 19:25:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1625686200000|2021-07-07 19:30:00|28003.3|27968.3|28003|27968|28005.5|27978|27995|27968|11
1625686500000|2021-07-07 19:35:00|28003.3|27968.3|27998|27978|28005.5|27978|27998|27968.3|6
1625687100000|2021-07-07 19:45:00|27993|27973|27992.5|27972.5|27996|27976|27992.5|27972.5|5
1625687400000|2021-07-07 19:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1625687700000|2021-07-07 19:55:00|27996|27976|28008|27973|28008|27976|27995|27968|7
1625707800000|2021-07-08 01:30:00|28039.3|28019.3|28032|28012|28041.2|28021.2|28032|28012|26
1625708100000|2021-07-08 01:35:00|28027.8|28007.8|28033.8|28013.8|28036|28016|28023.4|28003.4|22
1625708400000|2021-07-08 01:40:00|28032.4|28012.4|28033|28013|28036.8|28016.8|28031|28011|32
1625708700000|2021-07-08 01:45:00|28032.5|28012.5|28030|28010|28032.5|28012.5|28028.1|28008.1|20
1625709000000|2021-07-08 01:50:00|28030.5|28010.5|28038|28018|28038.5|28018.5|28030|28010|25
1625709300000|2021-07-08 01:55:00|28038.2|28018.2|28048.4|28028.4|28049|28029|28038|28018|37
1625709600000|2021-07-08 02:00:00|28048|28028|28045.5|28025.5|28048|28028|28043.1|28023.1|23
1625709900000|2021-07-08 02:05:00|28045.2|28025.2|28046.8|28026.8|28047.8|28027.8|28043.3|28023.3|23
1625710200000|2021-07-08 02:10:00|28047.3|28027.3|28047.5|28027.5|28048|28028|28042.7|28022.7|24
1625710500000|2021-07-08 02:15:00|28047.7|28027.7|28047|28027|28048.8|28028.8|28046.5|28026.5|24
1625710800000|2021-07-08 02:20:00|28046.5|28026.5|28047.7|28027.7|28049.5|28029.5|28046.5|28026.5|13
1625711100000|2021-07-08 02:25:00|28048.2|28028.2|28055|28035|28055|28035|28047.7|28027.7|38
1625711400000|2021-07-08 02:30:00|28055.5|28035.5|28063|28043|28069.5|28049.5|28053|28033|42
1625711700000|2021-07-08 02:35:00|28063.5|28043.5|28057.7|28037.7|28068.8|28048.8|28057.5|28037.5|16
1625712000000|2021-07-08 02:40:00|28057.5|28037.5|28046.2|28026.2|28057.5|28037.5|28046.2|28026.2|33
1625712300000|2021-07-08 02:45:00|28045.9|28025.9|28049.6|28029.6|28057|28037|28045.9|28025.9|54
1625712600000|2021-07-08 02:50:00|28049.7|28029.7|28052|28032|28052.5|28032.5|28049.7|28029.7|10
1625712900000|2021-07-08 02:55:00|28051.5|28031.5|28057.8|28037.8|28058.2|28038.2|28051.3|28031.3|53
1625713200000|2021-07-08 03:00:00|28055.5|28035.5|28053|28033|28058|28038|28053|28033|17
1625713500000|2021-07-08 03:05:00|28050.4|28030.4|28040.2|28020.2|28052|28032|28035|28015|38
1625713800000|2021-07-08 03:10:00|28040|28020|28038.6|28018.6|28040.2|28020.2|28038.6|28018.6|4
1625714100000|2021-07-08 03:15:00|28039.7|28019.7|28037|28017|28041.7|28021.7|28035.5|28015.5|23
1625714400000|2021-07-08 03:20:00|28036.5|28016.5|28037.8|28017.8|28041.8|28021.8|28035.8|28015.8|25
1625714700000|2021-07-08 03:25:00|28037.5|28017.5|28014.8|27994.8|28038|28018|28014.8|27987.2|46
1625715000000|2021-07-08 03:30:00|28013.7|27993.7|28014.4|27994.4|28020.5|28000.5|28012.1|27992.1|46
1625715300000|2021-07-08 03:35:00|28016.1|27996.1|28021.3|28001.3|28021.3|28001.3|28011.3|27991.3|27
1625715600000|2021-07-08 03:40:00|28021.4|28001.4|28022.7|28002.7|28027.7|28007.7|28017.7|27997.7|17
1625715900000|2021-07-08 03:45:00|28022.5|28002.5|28025.2|28005.2|28025.7|28005.7|28022.5|28002.5|20
1625716200000|2021-07-08 03:50:00|28027.8|28007.8|28037.7|28017.7|28037.7|28017.7|28027.8|28007.8|23
1625716500000|2021-07-08 03:55:00|28038|28018|28032.7|28012.7|28040.5|28020.5|28032.7|28012.7|31
1625716800000|2021-07-08 04:00:00|28033|28013|28035|28015|28038|28018|28033|28013|20
1625717100000|2021-07-08 04:05:00|28034.3|28014.3|28034.3|28014.3|28034.8|28014.8|28034.3|28014.3|3
1625717400000|2021-07-08 04:10:00|28034.8|28014.8|28035|28015|28035|28015|28034.8|28014.8|2
1625717700000|2021-07-08 04:15:00|28032.5|28012.5|28035.3|28015.3|28035.3|28015.3|28032.5|28012.5|9
1625718000000|2021-07-08 04:20:00|28035|28015|28035|28015|28035.3|28015.3|28034.3|28014.3|8
1625718300000|2021-07-08 04:25:00|28034.8|28014.8|28034.8|28014.8|28035|28015|28034.8|28014.8|3
1625718600000|2021-07-08 04:30:00|28035|28015|28040|28020|28040.5|28020.5|28035|28015|14
1625718900000|2021-07-08 04:35:00|28033.4|28013.4|28027.2|28007.2|28033.4|28013.4|28025.7|28005.7|12
1625719200000|2021-07-08 04:40:00|28026.8|28006.8|28026.8|28006.8|28026.8|28006.8|28026.8|28006.8|1
1625719500000|2021-07-08 04:45:00|28022.5|28002.5|28022.5|28002.5|28023|28003|28022.5|28002.5|5
1625719800000|2021-07-08 04:50:00|28022.3|28002.3|28022.3|28002.3|28022.5|28002.5|28022.3|28002.3|3
1625720100000|2021-07-08 04:55:00|28022.5|28002.5|28021.5|28001.5|28022.5|28002.5|28020.4|28000.4|11
1625720400000|2021-07-08 05:00:00|28022|28002|28020.5|28000.5|28028|28008|28017.5|27997.5|16
1625720700000|2021-07-08 05:05:00|28022.5|28002.5|28030|28010|28032.6|28012.6|28022.5|28002.5|7
1625721000000|2021-07-08 05:10:00|28027.5|28007.5|28025|28005|28028|28008|28022.5|28002.5|10
1625721300000|2021-07-08 05:15:00|28025.5|28005.5|28017.5|27997.5|28025.5|28005.5|28017.5|27997.5|8
1625721600000|2021-07-08 05:20:00|28018|27998|28012.5|27992.5|28018|27998|28012.5|27992.5|8
1625722200000|2021-07-08 05:30:00|28008.4|27988.4|28012.5|27992.5|28012.5|27992.5|28008.4|27988.4|3
1625722500000|2021-07-08 05:35:00|28017.5|27997.5|28014.4|27994.4|28017.5|27997.5|28014.4|27994.4|6
1625722800000|2021-07-08 05:40:00|28014.3|27994.3|28012|27992|28014.3|27994.3|28006.4|27986.4|9
1625723100000|2021-07-08 05:45:00|28011.5|27991.5|28011.8|27991.8|28013|27993|28003.8|27983.8|24
1625723400000|2021-07-08 05:50:00|28009.8|27989.8|28008|27988|28015.7|27995.7|28007.5|27987.5|24
1625723700000|2021-07-08 05:55:00|28007.5|27987.5|28017.2|27997.2|28019.8|27999.8|28007.5|27987.5|31
1625724000000|2021-07-08 06:00:00|28018|27998|28024.7|27989.7|28024.7|28002.8|28014.7|27989.7|18
1625724300000|2021-07-08 06:05:00|28019.2|27999.2|28017.5|27997.5|28019.4|27999.4|28017.5|27997.5|7
1625724600000|2021-07-08 06:10:00|28017.7|27997.7|28021.3|28001.3|28022.5|28002.5|28017.7|27997.7|35
1625724900000|2021-07-08 06:15:00|28021|28001|28020.5|28000.5|28023|28003|28017.5|27997.5|34
1625725200000|2021-07-08 06:20:00|28020.1|28000.1|28038|28018|28038|28018|28020.1|28000.1|27
1625725500000|2021-07-08 06:25:00|28037.5|28017.5|28038|28018|28038.5|28018.5|28037|28017|11
1625725800000|2021-07-08 06:30:00|28038.5|28018.5|28046.4|28026.4|28047.5|28027.5|28038.4|28018.4|37
1625726100000|2021-07-08 06:35:00|28046.9|28026.9|28042.7|28022.7|28049.9|28027|28038.2|28012.9|30
1625726400000|2021-07-08 06:40:00|28043.2|28023.2|28042.5|28022.5|28043.2|28023.2|28040.5|28020.5|20
1625726700000|2021-07-08 06:45:00|28041.4|28021.4|28042|28022|28046.2|28026.2|28040.4|28020.4|28
1625727000000|2021-07-08 06:50:00|28041|28021|28044.5|28024.5|28045|28025|28040.4|28020.4|27
1625727300000|2021-07-08 06:55:00|28044.2|28024.2|28052|28032|28052.8|28032.8|28044.2|28024.2|17
1625727600000|2021-07-08 07:00:00|28055.1|28035.1|28052.5|28032.5|28055.1|28035.1|28048.7|28028.7|27
1625727900000|2021-07-08 07:05:00|28053|28033|28053.7|28033.7|28057.5|28037.5|28052.5|28032.5|24
1625728200000|2021-07-08 07:10:00|28053.3|28033.3|28055.8|28020.8|28058.4|28033.3|28047.5|28020.8|19
1625728500000|2021-07-08 07:15:00|28056.7|28021.7|28052.5|28032.5|28056.7|28033|28047.5|28021.7|17
1625728800000|2021-07-08 07:20:00|28052.8|28032.8|28056.5|28036.5|28056.5|28036.5|28052.8|28032.8|9
1625729100000|2021-07-08 07:25:00|28055.8|28035.8|28042.5|28022.5|28055.8|28035.8|28041|28007.7|21
1625729400000|2021-07-08 07:30:00|28043.3|28023.3|28045.8|28025.8|28052.3|28025.8|28042.5|28015.3|20
1625729700000|2021-07-08 07:35:00|28045.5|28025.5|28032.5|28012.5|28045.5|28025.5|28032.5|28003.3|29
1625730000000|2021-07-08 07:40:00|28032.8|28012.8|28038.3|28018.3|28038.3|28018.3|28032.8|28012.8|14
1625730300000|2021-07-08 07:45:00|28038.9|28018.9|28052.9|28017.9|28053|28025.9|28038.3|28014.2|31
1625730600000|2021-07-08 07:50:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28045.9|28025.9|3
1625730900000|2021-07-08 07:55:00|28046.1|28026.1|28030|28010|28048.3|28027.5|28029.9|28009.7|36
1625731200000|2021-07-08 08:00:00|28030.5|28010.5|28037.4|28017.4|28043.3|28017.4|28030.5|28007|41
1625731500000|2021-07-08 08:05:00|28037|28017|28037.1|28017.1|28037.8|28017.8|28032.6|28012.6|19
1625731800000|2021-07-08 08:10:00|28037.5|28017.5|28036|28016|28040.5|28020.5|28036|28016|22
1625732100000|2021-07-08 08:15:00|28036.8|28016.8|28032.8|28012.8|28037.4|28017.4|28032.4|28012.4|14
1625732400000|2021-07-08 08:20:00|28032.4|28012.4|28036.1|28016.1|28043.1|28019|28032.4|28006.3|17
1625732700000|2021-07-08 08:25:00|28043.3|28008.3|28058.8|28023.8|28058.8|28032.9|28042.8|28007.8|41
1625733000000|2021-07-08 08:30:00|28054.8|28034.8|28057.1|28022.1|28063.3|28034.8|28052.8|28020.6|20
1625733300000|2021-07-08 08:35:00|28057.3|28022.3|28056.9|28021.9|28057.3|28022.3|28053.3|28018.3|16
1625733600000|2021-07-08 08:40:00|28057.3|28022.3|28063.3|28028.3|28064.3|28035.8|28052.8|28022.3|28
1625733900000|2021-07-08 08:45:00|28063.8|28028.8|28056|28036|28063.8|28037.9|28056|28026.8|21
1625734200000|2021-07-08 08:50:00|28055.7|28035.7|28053.6|28033.6|28062.2|28035.7|28051|28026.5|19
1625734500000|2021-07-08 08:55:00|28052.2|28032.2|28046.8|28026.8|28052.2|28032.2|28046.2|28026.2|16
1625734800000|2021-07-08 09:00:00|28047.2|28027.2|28042.2|28022.2|28047.2|28027.2|28042.2|28022.2|18
1625735100000|2021-07-08 09:05:00|28042.5|28022.5|28050.5|28015.5|28050.5|28025.5|28039.1|28015.5|7
1625735400000|2021-07-08 09:10:00|28050|28015|28051|28016|28052.5|28017.5|28049.6|28014.6|12
1625735700000|2021-07-08 09:15:00|28051.5|28016.5|28038.1|28018.1|28052|28023.1|28037.5|28016.5|16
1625736000000|2021-07-08 09:20:00|28037.5|28017.5|28042.8|28022.8|28043.2|28023.2|28037.5|28017.5|19
1625736600000|2021-07-08 09:30:00|28042.2|28022.2|28034|28014|28042.2|28022.2|28032.2|28012.2|14
1625736900000|2021-07-08 09:35:00|28033.5|28013.5|28034.7|28014.7|28038.5|28015.2|28030.5|27995.5|17
1625737200000|2021-07-08 09:40:00|28034.5|28014.5|28020.3|28000.3|28036.3|28014.5|28017.2|27989.7|20
1625737500000|2021-07-08 09:45:00|28028.2|27993.2|28023|27988|28028.2|27998.2|28015|27987.7|16
1625737800000|2021-07-08 09:50:00|28022.2|27987.2|28018.7|27998.7|28024.4|27998.7|28018.7|27987.2|10
1625738100000|2021-07-08 09:55:00|28018.6|27998.6|28023.2|28003.2|28023.8|28003.8|28015.4|27995.4|31
1625738400000|2021-07-08 10:00:00|28023.6|28003.6|28027.6|28007.6|28029.6|28009.6|28020.9|28000.9|19
1625738700000|2021-07-08 10:05:00|28028.6|28008.6|28040.6|28020.6|28040.6|28020.6|28028.6|28004.1|36
1625739000000|2021-07-08 10:10:00|28041.1|28021.1|28041.3|28021.3|28055.1|28028.2|28038.4|28015.7|37
1625739300000|2021-07-08 10:15:00|28049.3|28014.3|28043.5|28023.5|28053|28026.8|28043.5|28014.3|21
1625739600000|2021-07-08 10:20:00|28043.8|28023.8|28047.4|28027.4|28057|28030|28042.7|28018.5|31
1625739900000|2021-07-08 10:25:00|28047.5|28027.5|28058.5|28023.5|28058.5|28029.9|28047.5|28022.5|7
1625740200000|2021-07-08 10:30:00|28058|28023|28047.4|28027.4|28058|28028.4|28047|28018|22
1625740500000|2021-07-08 10:35:00|28048|28028|28058.5|28023.5|28059|28028.3|28048|28022.5|12
1625740800000|2021-07-08 10:40:00|28058|28023|28062.2|28027.2|28064.3|28037.5|28057.5|28022.5|14
1625741100000|2021-07-08 10:45:00|28049.3|28029.3|28048.7|28028.7|28049.8|28029.8|28047.7|28027.7|25
1625741400000|2021-07-08 10:50:00|28049.1|28029.1|28052.8|28017.8|28052.8|28029.3|28042.7|28017.3|15
1625741700000|2021-07-08 10:55:00|28053.3|28018.3|28042.7|28022.7|28053.3|28023.7|28042.7|28017.3|5
1625742000000|2021-07-08 11:00:00|28042.3|28022.3|28047.8|28012.8|28052.8|28022.3|28037.7|28005.8|28
1625742300000|2021-07-08 11:05:00|28046.8|28011.8|28045.8|28010.8|28046.8|28011.8|28045.8|28010.8|2
1625742600000|2021-07-08 11:10:00|28047.3|28012.3|28047.3|28012.3|28051.3|28016.3|28047.3|28012.3|12
1625742900000|2021-07-08 11:15:00|28049.8|28014.8|28052.3|28017.3|28053.8|28018.8|28049.6|28014.6|13
1625743200000|2021-07-08 11:20:00|28053.1|28018.1|28045.8|28010.8|28053.1|28018.1|28040.3|28005.3|21
1625743500000|2021-07-08 11:25:00|28045.3|28010.3|28045.3|28010.3|28045.3|28010.3|28045.3|28010.3|1
1625743800000|2021-07-08 11:30:00|28044.8|28009.8|28045|28010|28045|28010|28044.8|28009.8|2
1625744700000|2021-07-08 11:45:00|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|1
1625745000000|2021-07-08 11:50:00|28046|28011|28047.3|28012.3|28047.3|28012.3|28045.5|28010.5|3
1625745300000|2021-07-08 11:55:00|28046.8|28011.8|28046.8|28011.8|28046.8|28011.8|28046.8|28011.8|1
1625745600000|2021-07-08 12:00:00|28045.8|28010.8|28040.8|28005.8|28045.8|28010.8|28038|28003|7
1625745900000|2021-07-08 12:05:00|28041.3|28006.3|28046.3|28011.3|28050.2|28026|28040.2|28006.3|25
1625746200000|2021-07-08 12:10:00|28046.8|28011.8|28054.3|28019.3|28056.1|28026.2|28045.8|28011.8|27
1625746500000|2021-07-08 12:15:00|28048.7|28028.7|28050.8|28015.8|28055.7|28032.4|28046.2|28015.3|30
1625746800000|2021-07-08 12:20:00|28051.3|28016.3|28050.3|28015.3|28051.8|28016.8|28049.3|28014.3|11
1625747100000|2021-07-08 12:25:00|28041.2|28021.2|28045.5|28010.5|28050.7|28022.1|28040|28010.5|27
1625747400000|2021-07-08 12:30:00|28045|28010|28047.5|28012.5|28047.5|28012.5|28044.9|28009.9|5
1625747700000|2021-07-08 12:35:00|28047|28012|28044.9|28009.9|28047|28012|28044.9|28009.9|4
1625748000000|2021-07-08 12:40:00|28044.5|28009.5|28044.5|28009.5|28044.5|28009.5|28043.9|28008.9|5
1625748300000|2021-07-08 12:45:00|28043.9|28008.9|28027.7|28007.7|28044.5|28009.5|28025|28005|33
1625748600000|2021-07-08 12:50:00|28027.4|28007.4|28026.3|28006.3|28029.8|28009.8|28026.3|28006.3|17
1625748900000|2021-07-08 12:55:00|28025.8|28005.8|28029.1|28009.1|28029.1|28009.1|28025.8|28005.8|4
1625749200000|2021-07-08 13:00:00|28029.2|28009.2|28038|28003|28043.6|28009.2|28029.2|28002.1|22
1625749500000|2021-07-08 13:05:00|28037.6|28002.6|28040.5|28005.5|28041|28013.8|28031.5|28002|22
1625749800000|2021-07-08 13:10:00|28040|28005|28038.5|28003.5|28040|28008.8|28028.8|28002.5|12
1625750100000|2021-07-08 13:15:00|28036|28001|28030.8|27995.8|28036|28006|28023.8|27995.3|20
1625750400000|2021-07-08 13:20:00|28031.3|27996.3|28033.5|27998.5|28035.8|28005.8|28025.8|27996.3|13
1625750700000|2021-07-08 13:25:00|28032.5|27997.5|28032|27997|28034.7|27999.7|28029.8|27994.8|22
1625751000000|2021-07-08 13:30:00|28031.8|27996.8|28029.5|27994.5|28034.7|27999.7|28029|27994|15
1625751300000|2021-07-08 13:35:00|28030|27995|28032.5|27997.5|28033|27998|28030|27995|5
1625751600000|2021-07-08 13:40:00|28040|28005|28039|28004|28040|28005|28035.5|28000.5|9
1625751900000|2021-07-08 13:45:00|28039.5|28004.5|28041.5|28006.5|28047|28012|28039.5|28004.5|15
1625752200000|2021-07-08 13:50:00|28044|28009|28041.5|28006.5|28044.8|28009.8|28041.5|28006.5|5
1625752500000|2021-07-08 13:55:00|28045|28010|28043|28008|28045|28010|28040|28005|14
1625752800000|2021-07-08 14:00:00|28045|28010|28041|28006|28045|28010|28040|28005|25
1625753100000|2021-07-08 14:05:00|28041.3|28006.3|28043.5|28008.5|28044|28009|28041.3|28006.3|24
1625753400000|2021-07-08 14:10:00|28044.5|28009.5|28043.5|28008.5|28045.1|28010.1|28043|28008|13
1625753700000|2021-07-08 14:15:00|28044|28009|28045.4|28010.4|28048.9|28013.9|28044|28009|13
1625754000000|2021-07-08 14:20:00|28048.4|28013.4|28050.3|28015.3|28050.4|28015.4|28044.4|28009.4|29
1625754300000|2021-07-08 14:25:00|28048.4|28013.4|28044.9|28009.9|28049.4|28014.4|28043.9|28008.9|13
1625754600000|2021-07-08 14:30:00|28044.4|28009.4|28048.4|28013.4|28051.4|28016.4|28044.4|28009.4|18
1625754900000|2021-07-08 14:35:00|28048.2|28013.2|28049.9|28014.9|28049.9|28014.9|28048.2|28013.2|6
1625755200000|2021-07-08 14:40:00|28049.4|28014.4|28053.4|28018.4|28054.2|28019.2|28045.4|28010.4|28
1625755500000|2021-07-08 14:45:00|28052.9|28017.9|28053.9|28018.9|28053.9|28018.9|28046.6|28011.6|15
1625755800000|2021-07-08 14:50:00|28054|28019|28053.9|28018.9|28057.9|28022.9|28053.4|28018.4|10
1625756100000|2021-07-08 14:55:00|28053.4|28018.4|28053.9|28018.9|28055.2|28020.2|28051.9|28016.9|14
1625756400000|2021-07-08 15:00:00|28054.7|28019.7|28049.2|28014.2|28056.2|28021.2|28048.7|28013.7|16
1625756700000|2021-07-08 15:05:00|28052.2|28017.2|28054.2|28019.2|28056.4|28021.4|28051.7|28016.7|12
1625757000000|2021-07-08 15:10:00|28053.9|28018.9|28046.6|28011.6|28053.9|28020.5|28040.5|28011.5|14
1625757300000|2021-07-08 15:15:00|28047.1|28012.1|28050.4|28015.4|28052.7|28017.7|28047.1|28012.1|30
1625757600000|2021-07-08 15:20:00|28050.5|28015.5|28054.7|28019.7|28054.7|28019.7|28049.4|28014.4|12
1625757900000|2021-07-08 15:25:00|28052.9|28017.9|28053.5|28018.5|28059|28026|28046|28016.7|22
1625758200000|2021-07-08 15:30:00|28053.2|28018.2|28051.7|28016.7|28054.5|28023.2|28041.7|28016.5|13
1625758500000|2021-07-08 15:35:00|28050.7|28015.7|28047.7|28012.7|28050.7|28020.2|28040.2|28006|12
1625758800000|2021-07-08 15:40:00|28049.2|28014.2|28049.4|28014.4|28049.4|28014.4|28049.2|28014.2|2
1625759100000|2021-07-08 15:45:00|28049.2|28014.2|28042.7|28007.7|28049.4|28014.4|28042.7|28007.7|13
1625759400000|2021-07-08 15:50:00|28042.4|28007.4|28038.9|28003.9|28046.2|28011.2|28037.7|28002.7|25
1625759700000|2021-07-08 15:55:00|28039.9|28004.9|28038.4|28003.4|28039.9|28004.9|28037.9|28002.9|12
1625760000000|2021-07-08 16:00:00|28031.2|27996.2|28025.9|27990.9|28032.4|27998.5|28018.5|27988.9|30
1625760300000|2021-07-08 16:05:00|28025.4|27990.4|28034.9|27999.9|28038|28003|28022.4|27987.4|16
1625760600000|2021-07-08 16:10:00|28034.4|27999.4|28032.2|27997.2|28034.4|27999.4|28032.2|27997.2|14
1625760900000|2021-07-08 16:15:00|28031.7|27996.7|28033.7|27998.7|28037.7|28002.7|28031.7|27996.7|15
1625761200000|2021-07-08 16:20:00|28032.3|27997.3|28032.5|27997.5|28032.5|27997.5|28032|27997|3
1625761500000|2021-07-08 16:25:00|28026|27991|28027.5|27992.5|28030|27995|28026|27991|7
1625761800000|2021-07-08 16:30:00|28027.6|27992.6|28030|27995|28030.5|27995.5|28027.5|27992.5|13
1625762400000|2021-07-08 16:40:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1625763000000|2021-07-08 16:50:00|28027.8|27992.8|28027.8|27992.8|28030.8|27995.8|28027.8|27992.8|13
1625763600000|2021-07-08 17:00:00|28028|27993|28028|27993|28028|27993|28027.8|27992.8|3
1625763900000|2021-07-08 17:05:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1625764200000|2021-07-08 17:10:00|28028|27993|28033.3|27998.3|28033.8|27998.8|28028|27993|10
1625764500000|2021-07-08 17:15:00|28033.5|27998.5|28033.3|27998.3|28033.5|27998.5|28033.3|27998.3|2
1625764800000|2021-07-08 17:20:00|28032.8|27997.8|28038.7|28003.7|28038.7|28003.7|28032|27997|10
1625765400000|2021-07-08 17:30:00|28037.5|28002.5|28035|28000|28040.3|28005.3|28035|28000|12
1625765700000|2021-07-08 17:35:00|28036.3|28001.3|28035.1|28000.1|28036.7|28001.7|28035.1|28000.1|7
1625766300000|2021-07-08 17:45:00|28034.6|27999.6|28027.4|27992.4|28034.6|27999.6|28027.4|27992.4|6
1625766600000|2021-07-08 17:50:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1625766900000|2021-07-08 17:55:00|28027|27992|28027.8|27992.8|28027.8|27992.8|28027|27992|3
1625768100000|2021-07-08 18:15:00|28028.5|27993.5|28031.3|27996.3|28031.3|27996.3|28028.5|27993.5|6
1625768400000|2021-07-08 18:20:00|28030.5|27995.5|28030|27995|28031.3|27996.3|28030|27995|4
1625768700000|2021-07-08 18:25:00|28030.5|27995.5|28030.3|27995.3|28030.5|27995.5|28030|27995|3
1625769000000|2021-07-08 18:30:00|28030|27995|28036.3|28001.3|28057|28022|28030|27995|34
1625769300000|2021-07-08 18:35:00|28036|28001|28033.3|27998.3|28036|28001|28032.5|27997.5|10
1625769600000|2021-07-08 18:40:00|28034.3|27999.3|28026.3|27991.3|28034.8|27999.8|28025|27990|21
1625769900000|2021-07-08 18:45:00|28025|27990|28020.3|27985.3|28032.5|28000.5|28016.3|27985.3|30
1625770200000|2021-07-08 18:50:00|28016.7|27996.7|28027.5|27992.5|28030|27996.7|28010.5|27977|15
1625770500000|2021-07-08 18:55:00|28029.8|27994.8|28030|27995|28034.8|27999.8|28029.8|27994.8|10
1625770800000|2021-07-08 19:00:00|28030.3|27995.3|28034.5|27999.5|28035.5|28000.5|28027.5|27992.5|11
1625771100000|2021-07-08 19:05:00|28034|27999|28030|27995|28034.5|27999.5|28030|27995|6
1625771400000|2021-07-08 19:10:00|28030.3|27995.3|28030.8|27995.8|28030.8|27995.8|28030.3|27995.3|2
1625771700000|2021-07-08 19:15:00|28031.3|27996.3|28032.8|27997.8|28032.8|27997.8|28031.3|27996.3|3
1625772300000|2021-07-08 19:25:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1625772600000|2021-07-08 19:30:00|28028.5|27993.5|28025.3|27990.3|28028.5|27993.5|28025|27990|11
1625772900000|2021-07-08 19:35:00|28025.8|27990.8|28025.3|27990.3|28027|27992|28025.3|27990.3|5
1625773200000|2021-07-08 19:40:00|28027.3|27992.3|28026.4|27991.4|28027.8|27992.8|28025.8|27990.8|8
1625773500000|2021-07-08 19:45:00|28025.8|27990.8|28025.8|27990.8|28025.8|27990.8|28025.8|27990.8|1
1625773800000|2021-07-08 19:50:00|28026.5|27991.5|28026.5|27991.5|28026.5|27991.5|28026.5|27991.5|1
1625774100000|2021-07-08 19:55:00|28025.8|27990.8|28030.8|27995.8|28033.5|28000.3|28020.3|27990.8|8
1625794200000|2021-07-09 01:30:00|28046.8|28026.8|28041.2|28021.2|28046.8|28026.8|28039.8|28019.8|22
1625794500000|2021-07-09 01:35:00|28040.5|28020.5|28035.7|28015.7|28040.5|28020.5|28032.2|28012.2|26
1625794800000|2021-07-09 01:40:00|28036.3|28016.3|28061.2|28041.2|28061.9|28041.9|28036.3|28016.3|46
1625795100000|2021-07-09 01:45:00|28067.1|28032.1|28065.7|28045.7|28074.9|28052.2|28057.5|28032.1|40
1625795400000|2021-07-09 01:50:00|28066.2|28046.2|28073|28053|28073.4|28053.4|28065.4|28045.4|17
1625795700000|2021-07-09 01:55:00|28073.4|28053.4|28063|28043|28073.4|28053.4|28060.4|28040.4|42
1625796000000|2021-07-09 02:00:00|28066.4|28046.4|28066.7|28046.7|28068|28048|28063.4|28043.4|13
1625796300000|2021-07-09 02:05:00|28067.2|28047.2|28073.2|28053.2|28078|28058|28067.2|28047.2|26
1625796600000|2021-07-09 02:10:00|28070|28050|28064.2|28044.2|28070.8|28050.8|28063|28043|46
1625796900000|2021-07-09 02:15:00|28062.5|28042.5|28051.4|28031.4|28064|28044|28051.4|28031.4|34
1625797200000|2021-07-09 02:20:00|28050.3|28030.3|28049|28029|28051.4|28031.4|28046|28026|19
1625797500000|2021-07-09 02:25:00|28047.5|28027.5|28043.5|28023.5|28051.4|28031.4|28042.5|28022.5|22
1625797800000|2021-07-09 02:30:00|28042.5|28022.5|28036.8|28016.8|28042.5|28022.5|28036.4|28016.4|12
1625798100000|2021-07-09 02:35:00|28037.3|28017.3|28046|28026|28048.8|28028.8|28034.1|28014.1|53
1625798400000|2021-07-09 02:40:00|28045.4|28025.4|28041.7|28021.7|28047.5|28027.5|28041.2|28021.2|20
1625798700000|2021-07-09 02:45:00|28042|28022|28047.1|28027.1|28049.4|28029.4|28042|28022|19
1625799000000|2021-07-09 02:50:00|28047.5|28027.5|28047|28027|28057.5|28037.5|28047|28027|37
1625799300000|2021-07-09 02:55:00|28047.3|28027.3|28048.5|28028.5|28049|28029|28047|28027|16
1625799600000|2021-07-09 03:00:00|28049|28029|28042|28022|28054|28034|28042|28022|19
1625799900000|2021-07-09 03:05:00|28037.2|28017.2|28027.2|28007.2|28037.2|28017.2|28027.2|28007.2|34
1625800200000|2021-07-09 03:10:00|28027.5|28007.5|28028|28008|28028|28008|28026.4|28006.4|15
1625800500000|2021-07-09 03:15:00|28027.5|28007.5|28027.5|28007.5|28028.8|28008.8|28027.5|28007.5|6
1625800800000|2021-07-09 03:20:00|28028.1|28008.1|28028.4|28008.4|28029.3|28009.3|28028.1|28008.1|6
1625801100000|2021-07-09 03:25:00|28028|28008|28035|28015|28035|28015|28027|28007|18
1625801400000|2021-07-09 03:30:00|28035.4|28015.4|28045.3|28010.3|28059.9|28032.9|28035.4|28010.3|17
1625801700000|2021-07-09 03:35:00|28036|28016|28026.8|28006.8|28036|28016|28026.8|28006.8|27
1625802000000|2021-07-09 03:40:00|28027.3|28007.3|28032.5|28012.5|28032.5|28012.5|28027.3|28007.3|12
1625802300000|2021-07-09 03:45:00|28034.1|28014.1|28035.4|28015.4|28035.4|28015.4|28032.1|28012.1|6
1625802600000|2021-07-09 03:50:00|28035|28015|28038.4|28018.4|28040.8|28020.8|28035|28015|15
1625802900000|2021-07-09 03:55:00|28038|28018|28034.5|28014.5|28042.2|28022.2|28034.2|28014.2|20
1625803200000|2021-07-09 04:00:00|28033.8|28013.8|28034.5|28014.5|28034.5|28014.5|28033.8|28013.8|2
1625803500000|2021-07-09 04:05:00|28035.2|28015.2|28035|28015|28035.2|28015.2|28034.5|28014.5|3
1625803800000|2021-07-09 04:10:00|28037|28017|28041|28021|28041|28021|28037|28017|9
1625804100000|2021-07-09 04:15:00|28041.4|28021.4|28043.8|28023.8|28047.9|28027.9|28041.4|28021.4|20
1625804400000|2021-07-09 04:20:00|28044.2|28024.2|28042|28022|28044.2|28024.2|28042|28022|6
1625804700000|2021-07-09 04:25:00|28041|28021|28039.4|28019.4|28041|28021|28038.8|28018.8|7
1625805000000|2021-07-09 04:30:00|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|1
1625805900000|2021-07-09 04:45:00|28037.8|28017.8|28037.2|28017.2|28038|28018|28037.2|28017.2|8
1625806200000|2021-07-09 04:50:00|28037|28017|28034.8|28014.8|28037.8|28017.8|28033.3|28013.3|21
1625806500000|2021-07-09 04:55:00|28034.5|28014.5|28039.1|28019.1|28039.6|28019.6|28034.5|28014.5|8
1625806800000|2021-07-09 05:00:00|28038.4|28018.4|28033.3|28013.3|28038.4|28018.4|28033.3|28013.3|5
1625807100000|2021-07-09 05:05:00|28033|28013|28030.5|28010.5|28033.3|28013.3|28030.3|28010.3|16
1625807400000|2021-07-09 05:10:00|28030|28010|28029.5|28009.5|28030|28010|28028.4|28008.4|10
1625807700000|2021-07-09 05:15:00|28029|28009|28030.2|28010.2|28030.2|28010.2|28029|28009|3
1625808000000|2021-07-09 05:20:00|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029|28009|3
1625808300000|2021-07-09 05:25:00|28030.8|28010.8|28030.8|28010.8|28030.8|28010.8|28030.8|28010.8|1
1625808600000|2021-07-09 05:30:00|28030.3|28010.3|28030.8|28010.8|28030.8|28010.8|28030.3|28010.3|2
1625808900000|2021-07-09 05:35:00|28031.4|28011.4|28027.8|28007.8|28031.4|28011.4|28027.8|28007.8|4
1625809200000|2021-07-09 05:40:00|28027.5|28007.5|28030.1|28010.1|28030.1|28010.1|28026.4|28006.4|8
1625809500000|2021-07-09 05:45:00|28030.8|28010.8|28032.8|28012.8|28033.3|28013.3|28029.8|28009.8|11
1625809800000|2021-07-09 05:50:00|28032.3|28012.3|28032.3|28012.3|28032.3|28012.3|28027.5|28007.5|19
1625810100000|2021-07-09 05:55:00|28032.1|28012.1|28036.4|28016.4|28037.4|28017.4|28032.1|28012.1|15
1625810400000|2021-07-09 06:00:00|28039.8|28019.8|28042.8|28022.8|28042.8|28022.8|28039.8|28019.8|11
1625810700000|2021-07-09 06:05:00|28043.3|28023.3|28054.8|28034.8|28058.3|28038.3|28043.3|28023.3|35
1625811000000|2021-07-09 06:10:00|28054.3|28034.3|28044.9|28024.9|28054.5|28034.5|28042.8|28022.8|55
1625811300000|2021-07-09 06:15:00|28044.8|28024.8|28055.7|28035.7|28058.2|28038.2|28042.8|28022.8|32
1625811600000|2021-07-09 06:20:00|28054.4|28034.4|28052.5|28032.5|28056.2|28036.2|28049.3|28029.3|30
1625811900000|2021-07-09 06:25:00|28055.5|28035.5|28056.2|28036.2|28061.2|28041.2|28052.7|28032.7|39
1625812200000|2021-07-09 06:30:00|28056.7|28036.7|28061.7|28041.7|28062.2|28042.2|28056|28036|39
1625812500000|2021-07-09 06:35:00|28061.4|28041.4|28060.8|28040.8|28061.8|28041.8|28060|28040|19
1625812800000|2021-07-09 06:40:00|28061.4|28041.4|28062.5|28042.5|28063.7|28043.7|28060.4|28040.4|22
1625813100000|2021-07-09 06:45:00|28062.2|28042.2|28062.3|28042.3|28062.3|28042.3|28060.8|28040.8|9
1625813400000|2021-07-09 06:50:00|28061.8|28041.8|28062.2|28042.2|28062.7|28042.7|28059.3|28039.3|14
1625813700000|2021-07-09 06:55:00|28062.7|28042.7|28075|28040|28075|28047.5|28062.7|28039.5|31
1625814000000|2021-07-09 07:00:00|28075.2|28040.2|28065.5|28045.5|28075.2|28049|28065|28040.1|17
1625814300000|2021-07-09 07:05:00|28065.2|28045.2|28058.2|28038.2|28065.2|28045.2|28056.7|28036.7|45
1625814600000|2021-07-09 07:10:00|28057.2|28037.2|28052.7|28032.7|28060.2|28040.2|28052.2|28032.2|29
1625814900000|2021-07-09 07:15:00|28052.2|28032.2|28047.5|28027.5|28052.2|28032.2|28047.1|28027.1|23
1625815200000|2021-07-09 07:20:00|28047.2|28027.2|28046.7|28026.7|28047.2|28027.2|28044.5|28024.5|5
1625815500000|2021-07-09 07:25:00|28047.2|28027.2|28052.5|28032.5|28052.5|28032.5|28047.2|28027.2|17
1625815800000|2021-07-09 07:30:00|28053|28033|28057.5|28037.5|28057.5|28037.5|28053|28033|25
1625816100000|2021-07-09 07:35:00|28058|28038|28053.8|28033.8|28058.9|28038.9|28053.8|28033.8|14
1625816400000|2021-07-09 07:40:00|28054.4|28034.4|28046.8|28026.8|28054.4|28034.4|28046.8|28026.8|41
1625816700000|2021-07-09 07:45:00|28052.3|28017.3|28043|28023|28052.7|28025.2|28041.4|28015.8|21
1625817000000|2021-07-09 07:50:00|28046.1|28026.1|28040.2|28020.2|28046.1|28026.1|28039.7|28019.7|34
1625817300000|2021-07-09 07:55:00|28039.3|28019.3|28038.6|28018.6|28048.7|28022.5|28038.6|28013.3|16
1625817600000|2021-07-09 08:00:00|28038|28018|28043.3|28023.3|28045.5|28025.5|28038|28018|77
1625817900000|2021-07-09 08:05:00|28042.7|28022.7|28043|28023|28053|28025|28041.4|28016.8|21
1625818200000|2021-07-09 08:10:00|28042.4|28022.4|28042.4|28022.4|28043.5|28023|28037.4|28008.5|24
1625818500000|2021-07-09 08:15:00|28043|28023|28048.4|28028.4|28051.5|28031.5|28043|28023|30
1625818800000|2021-07-09 08:20:00|28047.4|28027.4|28038|28018|28047.4|28027.4|28037|28017|24
1625819100000|2021-07-09 08:25:00|28038.4|28018.4|28038|28018|28039.1|28019.1|28037.4|28017.4|12
1625819400000|2021-07-09 08:30:00|28034|28014|28037.7|28002.7|28038.5|28014|28027.4|28002.5|20
1625819700000|2021-07-09 08:35:00|28038|28003|28010.4|27990.4|28039|28008|28007.4|27979.9|68
1625820000000|2021-07-09 08:40:00|28010.1|27990.1|28009.4|27989.4|28020.1|27993|28008.6|27982.2|51
1625820300000|2021-07-09 08:45:00|28008.9|27988.9|28014.4|27994.4|28018.9|27998.6|28008.9|27983.4|40
1625820600000|2021-07-09 08:50:00|28015.4|27995.4|28010.6|27990.6|28015.4|27995.4|28010.1|27990.1|48
1625820900000|2021-07-09 08:55:00|28010.4|27990.4|28029|27994|28029|27996|28010.4|27989.8|88
1625821200000|2021-07-09 09:00:00|28029.5|27994.5|28016.5|27996.5|28035.2|28002|28012.4|27987.8|52
1625821500000|2021-07-09 09:05:00|28023|27988|28043.6|28008.6|28046.1|28013.9|28013.1|27988|72
1625821800000|2021-07-09 09:10:00|28043.3|28008.3|28044.2|28009.2|28055.2|28027.7|28043.1|28008.1|31
1625822100000|2021-07-09 09:15:00|28043.7|28008.7|28032|27997|28046.5|28011.5|28024.6|27997|29
1625822400000|2021-07-09 09:20:00|28033|27998|28033.5|27998.5|28033.5|27998.5|28033|27998|4
1625822700000|2021-07-09 09:25:00|28033.8|27998.8|28028|28008|28033.8|28008.8|28027.4|27998.8|5
1625823000000|2021-07-09 09:30:00|28032.4|28012.4|28043.5|28008.5|28043.5|28015.5|28032.4|28008|9
1625823300000|2021-07-09 09:35:00|28043|28008|28043.5|28008.5|28043.5|28008.5|28043|28008|2
1625823600000|2021-07-09 09:40:00|28043|28008|28043.3|28008.3|28043.3|28008.3|28040.8|28005.8|5
1625823900000|2021-07-09 09:45:00|28044.5|28009.5|28043|28008|28044.5|28009.5|28040.8|28005.8|6
1625824200000|2021-07-09 09:50:00|28042.5|28007.5|28040.3|28005.3|28042.5|28007.5|28040.3|28005.3|10
1625824500000|2021-07-09 09:55:00|28040|28005|28040|28005|28040|28005|28037|28002|8
1625824800000|2021-07-09 10:00:00|28042.5|28007.5|28030.9|27995.9|28043.6|28008.6|28022.9|27987.9|24
1625825100000|2021-07-09 10:05:00|28030.4|27995.4|28025|28005|28033|28005|28024.5|27993.9|11
1625825400000|2021-07-09 10:10:00|28024.5|28004.5|28018.8|27998.8|28025|28005|28018.8|27998.8|9
1625825700000|2021-07-09 10:15:00|28018.2|27998.2|28008.8|27988.8|28018.8|27998.8|28008.8|27988.8|9
1625826000000|2021-07-09 10:20:00|28009.3|27989.3|28023.8|27988.8|28024.5|27995.9|28009|27983.4|15
1625826300000|2021-07-09 10:25:00|28020|28000|28013|27978|28020|28000|28007|27975.5|23
1625826600000|2021-07-09 10:30:00|28013.3|27978.3|28019.5|27984.5|28020.5|27985.5|28013.3|27978.3|10
1625826900000|2021-07-09 10:35:00|28019|27984|28017.6|27982.6|28019|27984|28017.6|27982.6|4
1625827200000|2021-07-09 10:40:00|28017.9|27982.9|28007.1|27987.1|28017.9|27987.1|28005.5|27981.7|6
1625827500000|2021-07-09 10:45:00|28007|27987|27999.3|27979.3|28007|27987|27995.3|27966.7|19
1625827800000|2021-07-09 10:50:00|28000|27980|28007.1|27987.1|28012.2|27987.1|28000|27976|6
1625828100000|2021-07-09 10:55:00|28009.7|27989.7|28014.1|27994.1|28017.2|27994.1|28009.7|27981.7|10
1625828400000|2021-07-09 11:00:00|28013.8|27993.8|28030.7|27995.7|28036.1|28003.3|28013.6|27993.6|17
1625828700000|2021-07-09 11:05:00|28030.1|27995.1|28029.2|27994.2|28030.1|27995.1|28028.2|27993.2|5
1625829000000|2021-07-09 11:10:00|28028.7|27993.7|28013.6|27993.6|28028.7|27999.2|28008.9|27988.9|12
1625829300000|2021-07-09 11:15:00|28012.5|27992.5|28013.6|27993.6|28013.6|27993.6|28012.4|27992.4|3
1625829900000|2021-07-09 11:25:00|28009|27989|28016.1|27981.1|28016.1|27989|28009|27980.1|5
1625830200000|2021-07-09 11:30:00|28015.7|27980.7|28015.7|27980.7|28015.7|27980.7|28015.7|27980.7|1
1625831100000|2021-07-09 11:45:00|28003.9|27983.9|28010.1|27975.1|28010.1|27983.9|27999|27974.1|5
1625831400000|2021-07-09 11:50:00|28009.2|27974.2|27998.6|27978.6|28009.2|27978.6|27998.6|27973.2|3
1625831700000|2021-07-09 11:55:00|27998.2|27978.2|27998.2|27978.2|27998.2|27978.2|27998.2|27978.2|1
1625832000000|2021-07-09 12:00:00|27996.9|27976.9|27998.1|27963.1|27998.5|27978.2|27988.6|27963|17
1625832300000|2021-07-09 12:05:00|27998.4|27963.4|28003.2|27968.2|28003.2|27968.2|27998.4|27963.4|9
1625832900000|2021-07-09 12:15:00|28000.1|27965.1|28000.1|27965.1|28000.1|27965.1|27999|27964|7
1625833200000|2021-07-09 12:20:00|27999.2|27964.2|27999.2|27964.2|27999.2|27964.2|27999.2|27964.2|1
1625833500000|2021-07-09 12:25:00|28001.3|27966.3|28002.3|27967.3|28002.3|27967.3|28001.3|27966.3|2
1625833800000|2021-07-09 12:30:00|28002.8|27967.8|27992.7|27972.7|28002.8|27972.7|27992.7|27966.6|9
1625834100000|2021-07-09 12:35:00|27995.8|27975.8|27992.7|27972.7|28002.8|27975.8|27992.1|27967.3|14
1625834700000|2021-07-09 12:45:00|27995|27975|27996.6|27961.6|28003.3|27975.3|27992.5|27957.5|16
1625835000000|2021-07-09 12:50:00|27997.1|27962.1|27990.2|27955.2|27997.1|27962.1|27989.2|27954.2|8
1625835300000|2021-07-09 12:55:00|27989.9|27954.9|27990|27955|27990.8|27955.8|27989.9|27954.9|6
1625835600000|2021-07-09 13:00:00|27990.5|27955.5|27987.5|27952.5|27990.5|27955.5|27987.5|27952.5|5
1625835900000|2021-07-09 13:05:00|27986.8|27966.8|28000|27965|28003|27968|27985.8|27953.8|32
1625836500000|2021-07-09 13:15:00|27997.5|27962.5|27999|27964|27999.5|27964.5|27997.5|27962.5|3
1625836800000|2021-07-09 13:20:00|28000|27965|28002.5|27967.5|28002.5|27967.5|28000|27965|5
1625837100000|2021-07-09 13:25:00|28001.5|27966.5|27996.5|27961.5|28001.5|27966.5|27994.5|27959.5|7
1625837400000|2021-07-09 13:30:00|27997.3|27962.3|27988.5|27953.5|27997.3|27962.3|27985.1|27950.1|11
1625837700000|2021-07-09 13:35:00|27985|27950|27984|27949|27985|27950|27983.5|27948.5|3
1625838000000|2021-07-09 13:40:00|27984.5|27949.5|27984.8|27949.8|27987.5|27952.5|27984|27949|10
1625838300000|2021-07-09 13:45:00|27983|27948|27990|27955|27990.5|27955.5|27982.5|27947.5|8
1625838600000|2021-07-09 13:50:00|27990.5|27955.5|27985|27950|27990.5|27955.5|27984.3|27949.3|9
1625838900000|2021-07-09 13:55:00|27985.5|27950.5|27988.5|27953.5|27988.5|27953.5|27984.5|27949.5|6
1625839200000|2021-07-09 14:00:00|27989|27954|27987.5|27952.5|27989.5|27954.5|27987.5|27952.5|9
1625839500000|2021-07-09 14:05:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625839800000|2021-07-09 14:10:00|27989|27954|27990|27955|27990.5|27955.5|27989|27954|3
1625840100000|2021-07-09 14:15:00|27989.5|27954.5|27989.5|27954.5|27990.5|27955.5|27986.3|27951.3|10
1625840400000|2021-07-09 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1625840700000|2021-07-09 14:25:00|27990.3|27955.3|27988|27953|27990.3|27955.3|27987.5|27952.5|3
1625841000000|2021-07-09 14:30:00|27986.8|27951.8|27987.1|27952.1|27987.1|27952.1|27986.8|27951.8|2
1625841300000|2021-07-09 14:35:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625841600000|2021-07-09 14:40:00|27989.5|27954.5|27975|27940|27990.5|27955.5|27974.5|27939.5|19
1625841900000|2021-07-09 14:45:00|27976.8|27941.8|27964.8|27929.8|27983|27948|27957.8|27922.8|59
1625842200000|2021-07-09 14:50:00|27960.3|27925.3|27961.5|27926.5|27962|27927|27958.7|27923.7|15
1625842500000|2021-07-09 14:55:00|27961.8|27926.8|27965|27930|27965|27930|27961.8|27926.8|8
1625843100000|2021-07-09 15:05:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1625843400000|2021-07-09 15:10:00|27957.1|27937.1|27957.5|27937.5|27960.5|27940.5|27957.1|27937.1|8
1625844000000|2021-07-09 15:20:00|27958.9|27938.9|27963.9|27943.9|27973.9|27944.2|27958.9|27933.9|12
1625844600000|2021-07-09 15:30:00|27964.6|27944.6|27963.4|27943.4|27964.6|27944.6|27963.4|27943.4|5
1625845200000|2021-07-09 15:40:00|27964.5|27944.5|27963.4|27943.4|27964.5|27944.5|27963.4|27943.4|4
1625845500000|2021-07-09 15:45:00|27965|27945|27983.4|27948.4|28005.9|27970.9|27965|27943.3|19
1625845800000|2021-07-09 15:50:00|27983.9|27948.9|27977.5|27942.5|27983.9|27948.9|27977.5|27942.5|10
1625846100000|2021-07-09 15:55:00|27977.4|27942.4|27979.7|27944.7|27979.7|27944.7|27977.4|27942.4|3
1625846400000|2021-07-09 16:00:00|27979.9|27944.9|27978.7|27943.7|27979.9|27944.9|27978.7|27943.7|3
1625846700000|2021-07-09 16:05:00|27979.3|27944.3|27973.9|27953.9|27979.3|27953.9|27973.9|27944.3|2
1625847000000|2021-07-09 16:10:00|27970.9|27950.9|27963.9|27943.9|27978.4|27950.9|27963.7|27943.4|13
1625847300000|2021-07-09 16:15:00|27957.4|27937.4|27963.8|27943.8|27966.2|27943.9|27956.2|27930.5|11
1625847900000|2021-07-09 16:25:00|27961.8|27941.8|27958.9|27938.9|27961.8|27941.8|27955.7|27935.7|6
1625848200000|2021-07-09 16:30:00|27958.7|27938.7|27958.7|27938.7|27958.7|27938.7|27958.7|27938.7|1
1625848500000|2021-07-09 16:35:00|27958.2|27938.2|27963.2|27943.2|27963.2|27943.2|27958.2|27938.2|17
1625848800000|2021-07-09 16:40:00|27965.5|27945.5|27973.7|27938.7|27973.7|27945.5|27965.2|27938.2|4
1625849100000|2021-07-09 16:45:00|27974.2|27939.2|27974.2|27939.2|27974.2|27939.2|27974.2|27939.2|1
1625849400000|2021-07-09 16:50:00|27973.9|27938.9|27976.4|27941.4|27976.4|27941.4|27973.9|27938.9|6
1625849700000|2021-07-09 16:55:00|27976.9|27941.9|27978.4|27943.4|27980.2|27945.2|27976.9|27941.9|10
1625850300000|2021-07-09 17:05:00|27978.6|27958.6|27979.7|27944.7|27986.1|27958.6|27969.2|27943.9|17
1625850600000|2021-07-09 17:10:00|27979.9|27944.9|27979.9|27944.9|27979.9|27944.9|27979.9|27944.9|1
1625851200000|2021-07-09 17:20:00|27982.4|27947.4|27993.9|27958.9|27993.9|27958.9|27982.4|27947.4|9
1625851500000|2021-07-09 17:25:00|27993.4|27958.4|27986.4|27951.4|27993.4|27958.4|27986.4|27951.4|6
1625851800000|2021-07-09 17:30:00|27988.9|27953.9|27988.9|27953.9|27988.9|27953.9|27988.9|27953.9|1
1625853000000|2021-07-09 17:50:00|27991.4|27956.4|27988.4|27953.4|27991.4|27961.7|27975.4|27950.5|10
1625853300000|2021-07-09 17:55:00|27988.2|27953.2|27988.2|27953.2|27988.2|27953.2|27988.2|27953.2|1
1625853600000|2021-07-09 18:00:00|27988|27953|27973.2|27953.2|27988.4|27955.9|27973|27950.1|15
1625854200000|2021-07-09 18:10:00|27971.7|27951.7|27981.2|27946.2|27981.4|27951.7|27970|27943|8
1625854500000|2021-07-09 18:15:00|27972.5|27952.5|27973.2|27953.2|27973.2|27953.2|27972.5|27952.5|2
1625855100000|2021-07-09 18:25:00|27973.8|27953.8|27973.2|27953.2|27973.8|27953.8|27973.2|27953.2|2
1625855700000|2021-07-09 18:35:00|27972.5|27952.5|27971.6|27951.6|27975.5|27955.5|27971.2|27951.2|9
1625856000000|2021-07-09 18:40:00|27970|27950|27977.5|27942.5|27978|27950|27970|27942.5|3
1625856300000|2021-07-09 18:45:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1625856600000|2021-07-09 18:50:00|27981.3|27946.3|27982.3|27947.3|27983|27948|27981.3|27946.3|4
1625856900000|2021-07-09 18:55:00|27982|27947|27982|27947|27982.5|27947.5|27982|27947|3
1625857200000|2021-07-09 19:00:00|27982.8|27947.8|27980|27945|27983|27948|27980|27945|3
1625857500000|2021-07-09 19:05:00|27983|27948|27980|27945|27983|27948|27980|27945|3
1625859000000|2021-07-09 19:30:00|27982.5|27947.5|27978|27943|27982.5|27947.5|27977.5|27942.5|4
1625859300000|2021-07-09 19:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1625859900000|2021-07-09 19:45:00|27975|27940|27970|27935|27975|27945.8|27960|27933|11
1625860200000|2021-07-09 19:50:00|27972|27937|27967.5|27932.5|27972.5|27937.5|27967.5|27932.5|5
1625860500000|2021-07-09 19:55:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977|27942|3
1626053400000|2021-07-12 01:30:00|27996.1|27961.1|27987.5|27967.5|27998|27972.5|27986.5|27961.1|28
1626053700000|2021-07-12 01:35:00|27988|27968|27984.5|27964.5|27988|27968|27982.5|27962.5|17
1626054000000|2021-07-12 01:40:00|27984|27964|27986|27966|27988.5|27968.5|27977.5|27957.5|24
1626054300000|2021-07-12 01:45:00|27986.5|27966.5|27982|27962|27991.5|27971.5|27981|27950.9|58
1626054600000|2021-07-12 01:50:00|27977.5|27957.5|27978.5|27958.5|27980|27960|27977|27957|27
1626054900000|2021-07-12 01:55:00|27978|27958|27979|27944|27983|27963|27970.5|27944|31
1626055200000|2021-07-12 02:00:00|27977|27942|27978.5|27958.5|27978.5|27958.5|27969|27941.6|30
1626055500000|2021-07-12 02:05:00|27978|27958|27978.5|27958.5|27980|27960|27976.5|27956.5|24
1626055800000|2021-07-12 02:10:00|27978|27958|27974.5|27954.5|27978|27958|27974.5|27954.5|13
1626056100000|2021-07-12 02:15:00|27974|27954|27973|27953|27977.5|27957.5|27972.5|27952.5|12
1626056400000|2021-07-12 02:20:00|27973.5|27953.5|27975|27955|27977.5|27957.5|27973|27953|18
1626056700000|2021-07-12 02:25:00|27974.5|27954.5|27977|27957|27977.5|27957.5|27974|27954|6
1626057000000|2021-07-12 02:30:00|27977.5|27957.5|27970|27950|27977.5|27957.5|27970|27950|11
1626057300000|2021-07-12 02:35:00|27970.5|27950.5|27972|27952|27973|27953|27970.5|27950.5|7
1626057600000|2021-07-12 02:40:00|27973.5|27953.5|27972.5|27952.5|27976|27956|27972.5|27952.5|23
1626057900000|2021-07-12 02:45:00|27969|27949|27970|27950|27970|27950|27967|27947|19
1626058200000|2021-07-12 02:50:00|27970.5|27950.5|27975.5|27955.5|27980.5|27955.5|27970.5|27944.6|14
1626058500000|2021-07-12 02:55:00|27976|27956|27980.5|27960.5|27981.5|27961.5|27975.5|27955.5|19
1626058800000|2021-07-12 03:00:00|27981|27961|27977|27957|27985|27965|27977|27957|16
1626059100000|2021-07-12 03:05:00|27977.5|27957.5|27980|27960|27980|27960|27977|27957|8
1626059400000|2021-07-12 03:10:00|27980.5|27960.5|27985.5|27965.5|27985.9|27965.9|27980.5|27960.5|13
1626059700000|2021-07-12 03:15:00|27985.9|27965.9|28005.4|27970.4|28008|27980.6|27985.9|27960|43
1626060000000|2021-07-12 03:20:00|28005.5|27970.5|28001|27981|28005.5|27983.5|27997.5|27970|25
1626060300000|2021-07-12 03:25:00|28000.5|27980.5|28025.1|27990.1|28040.6|28005.6|27998.5|27975|50
1626060600000|2021-07-12 03:30:00|28024.1|27989.1|28016.1|27981.1|28025.6|27994.6|28008.9|27979|46
1626060900000|2021-07-12 03:35:00|28015.6|27980.6|28010.5|27975.5|28015.6|27985.5|28000|27975|17
1626061200000|2021-07-12 03:40:00|28007.5|27972.5|28007.5|27972.5|28008|27973|28007.5|27972.5|3
1626062100000|2021-07-12 03:55:00|28009.6|27974.6|28013|27993|28015.5|27993|28003|27974.6|16
1626062400000|2021-07-12 04:00:00|28015.5|27995.5|28012.5|27992.5|28015.5|27995.5|28012.5|27992.5|8
1626062700000|2021-07-12 04:05:00|28012|27992|28010|27990|28012.5|27992.5|28010|27990|7
1626063000000|2021-07-12 04:10:00|28014|27979|28005|27985|28014|27987|28005|27979|7
1626063300000|2021-07-12 04:15:00|28007|27987|28005.5|27985.5|28015.5|27987.5|28005|27980|8
1626063600000|2021-07-12 04:20:00|28005|27985|28005.1|27985.1|28012.1|27985.1|28003|27977.1|8
1626063900000|2021-07-12 04:25:00|28004.5|27984.5|28009.7|27974.7|28010.5|27984.5|28003.6|27973.3|11
1626064200000|2021-07-12 04:30:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|6
1626064500000|2021-07-12 04:35:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|3
1626064800000|2021-07-12 04:40:00|28008.1|27973.1|28008.6|27973.6|28009.7|27974.7|28008.1|27973.1|5
1626065100000|2021-07-12 04:45:00|28009.7|27974.7|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|4
1626065400000|2021-07-12 04:50:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|3
1626065700000|2021-07-12 04:55:00|28009.1|27974.1|28009.7|27974.7|28009.7|27974.7|28009.1|27974.1|2
1626066000000|2021-07-12 05:00:00|28009.5|27974.5|27990|27970|28009.5|27977.2|27990|27965|26
1626066600000|2021-07-12 05:10:00|28000|27965|27995|27975|28000.5|27975.5|27995|27965|6
1626066900000|2021-07-12 05:15:00|27997.6|27977.6|27997.6|27977.6|27997.6|27977.6|27997.6|27977.6|1
1626067200000|2021-07-12 05:20:00|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|27997|27977|5
1626067500000|2021-07-12 05:25:00|27999.6|27979.6|28015|27980|28015|27987.5|27999.6|27979.6|14
1626067800000|2021-07-12 05:30:00|28014.6|27979.6|28007.1|27987.1|28014.6|27987.1|28006|27979|10
1626068100000|2021-07-12 05:35:00|28006.6|27986.6|28007.1|27987.1|28007.1|27987.1|28006.6|27986.6|4
1626068400000|2021-07-12 05:40:00|28006.6|27986.6|28006.6|27986.6|28006.6|27986.6|28006|27986|3
1626068700000|2021-07-12 05:45:00|28007.1|27987.1|28008|27988|28009.6|27989.6|28006.6|27986.6|7
1626069000000|2021-07-12 05:50:00|28007.5|27987.5|27996.6|27961.6|28012.5|27987.5|27987.9|27959.4|30
1626069300000|2021-07-12 05:55:00|27997.2|27962.2|28000.5|27965.5|28000.5|27965.5|27996.6|27961.6|10
1626069600000|2021-07-12 06:00:00|28001|27966|27996|27976|28001|27976|27993|27966|6
1626069900000|2021-07-12 06:05:00|28003|27968|28002|27967|28003|27976|27994|27967|8
1626070200000|2021-07-12 06:10:00|28000|27965|27996.5|27976.5|28001|27976.5|27993|27965|21
1626070500000|2021-07-12 06:15:00|27999.1|27979.1|28012.6|27977.6|28016|27985.9|27998.5|27971|36
1626070800000|2021-07-12 06:20:00|28012.1|27977.1|28003|27983|28012.1|27984|28002.5|27976.1|13
1626071100000|2021-07-12 06:25:00|28002.5|27982.5|27992|27972|28004|27982.5|27990.5|27964|18
1626071400000|2021-07-12 06:30:00|27990.5|27970.5|27990|27970|27995|27975|27987.5|27967.5|14
1626071700000|2021-07-12 06:35:00|27988|27968|27992|27972|27995.5|27973|27987.5|27960|13
1626072000000|2021-07-12 06:40:00|27992.5|27972.5|27992.5|27972.5|27993|27973|27988.5|27968.5|11
1626072300000|2021-07-12 06:45:00|27995.5|27975.5|27995.5|27975.5|27998|27978|27993|27973|16
1626072600000|2021-07-12 06:50:00|27994.5|27974.5|27998|27978|27998|27978|27993.5|27973.5|8
1626072900000|2021-07-12 06:55:00|27995|27975|27997.5|27977.5|27998|27978|27993.5|27973.5|13
1626073200000|2021-07-12 07:00:00|27998|27978|27997.5|27977.5|27998|27978|27997.5|27977.5|2
1626073500000|2021-07-12 07:05:00|27998|27978|27998|27978|28000|27980|27997|27977|12
1626073800000|2021-07-12 07:10:00|27997.5|27977.5|27991|27971|27998|27978|27990.5|27970.5|30
1626074100000|2021-07-12 07:15:00|27990.5|27970.5|27992.5|27972.5|27992.5|27972.5|27990.5|27970.5|5
1626074400000|2021-07-12 07:20:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1626074700000|2021-07-12 07:25:00|27992.3|27972.3|27990.9|27970.9|27992.3|27972.3|27989.9|27969.9|4
1626075000000|2021-07-12 07:30:00|27990.6|27970.6|27991.4|27971.4|27991.4|27971.4|27989.9|27969.9|11
1626075300000|2021-07-12 07:35:00|27990.1|27970.1|27991.4|27971.4|27991.4|27971.4|27990.1|27970.1|2
1626075600000|2021-07-12 07:40:00|27992|27972|27987.7|27967.7|27992|27972|27987.7|27967.7|14
1626075900000|2021-07-12 07:45:00|27988.5|27968.5|27988.3|27968.3|27992.7|27972.7|27988.2|27968.2|34
1626076200000|2021-07-12 07:50:00|27987|27967|27987.8|27967.8|27988.3|27968.3|27987|27967|4
1626076500000|2021-07-12 07:55:00|27987.3|27967.3|27986.7|27966.7|27987.3|27967.3|27982.5|27962.5|16
1626076800000|2021-07-12 08:00:00|27986.5|27966.5|27986.5|27966.5|27987.5|27967.5|27986.1|27966.1|15
1626077100000|2021-07-12 08:05:00|27987|27967|27987.3|27967.3|27987.5|27967.5|27986.5|27966.5|6
1626077400000|2021-07-12 08:10:00|27987.5|27967.5|27987.3|27967.3|27987.5|27967.5|27987.3|27967.3|2
1626077700000|2021-07-12 08:15:00|27987|27967|27986.4|27966.4|27987|27967|27983.8|27963.8|9
1626078000000|2021-07-12 08:20:00|27985.1|27965.1|27985.4|27965.4|27986.4|27966.4|27984.3|27964.3|8
1626078300000|2021-07-12 08:25:00|27986|27966|27984.3|27964.3|27986.4|27966.4|27984.3|27964.3|7
1626078600000|2021-07-12 08:30:00|27984.8|27964.8|27997.5|27977.5|27997.5|27977.5|27984.8|27964.8|10
1626078900000|2021-07-12 08:35:00|27997|27977|27997|27977|27997|27977|27997|27977|1
1626079200000|2021-07-12 08:40:00|27997.3|27977.3|27997.3|27977.3|27997.3|27977.3|27997.3|27977.3|1
1626079500000|2021-07-12 08:45:00|27997.5|27977.5|27997.8|27977.8|27998.3|27978.3|27996.2|27976.2|12
1626079800000|2021-07-12 08:50:00|27997.5|27977.5|27997.8|27977.8|27997.8|27977.8|27997.5|27977.5|2
1626080100000|2021-07-12 08:55:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1626080400000|2021-07-12 09:00:00|27997.8|27977.8|27997.8|27977.8|27998|27978|27997.8|27977.8|3
1626080700000|2021-07-12 09:05:00|27997.5|27977.5|27997.5|27977.5|27997.8|27977.8|27993|27973|10
1626081000000|2021-07-12 09:10:00|27995.5|27975.5|28002.3|27967.3|28002.8|27976.2|27992.5|27967.3|17
1626081300000|2021-07-12 09:15:00|28002.8|27967.8|28003.7|27968.7|28003.7|27968.7|28002.8|27967.8|2
1626081600000|2021-07-12 09:20:00|28004.3|27969.3|27992.8|27972.8|28004.3|27978.1|27992.8|27969.3|7
1626082200000|2021-07-12 09:30:00|27996.5|27976.5|27994.3|27974.3|27997.5|27977.5|27994.3|27974.3|9
1626082500000|2021-07-12 09:35:00|27994.8|27974.8|27994.8|27974.8|27995.5|27975.5|27994.8|27974.8|3
1626082800000|2021-07-12 09:40:00|27996.5|27976.5|27997.8|27977.8|27997.8|27977.8|27996.5|27976.5|5
1626083100000|2021-07-12 09:45:00|27998.1|27978.1|27998.1|27978.1|27998.8|27978.8|27998.1|27978.1|5
1626083400000|2021-07-12 09:50:00|28001.5|27981.5|28008.3|27973.3|28008.3|27982.5|27992.5|27972.5|18
1626083700000|2021-07-12 09:55:00|28009|27974|28010|27975|28011.7|27976.7|28009|27974|8
1626084000000|2021-07-12 10:00:00|28011.2|27976.2|28009.6|27974.6|28011.2|27976.2|28009.6|27974.6|6
1626084300000|2021-07-12 10:05:00|28001.8|27981.8|28008.5|27973.5|28008.5|27981.8|27999.2|27972.5|7
1626084600000|2021-07-12 10:10:00|28002.5|27982.5|28013.7|27978.7|28013.7|27987.5|28002.5|27978|11
1626084900000|2021-07-12 10:15:00|28013.3|27978.3|28013.5|27978.5|28014.3|27979.3|28013.3|27978.3|7
1626085200000|2021-07-12 10:20:00|28012.8|27977.8|28012.8|27977.8|28012.8|27977.8|28012.8|27977.8|1
1626085500000|2021-07-12 10:25:00|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|1
1626085800000|2021-07-12 10:30:00|28012.8|27977.8|28013.6|27978.6|28014|27979|28012.8|27977.8|6
1626086100000|2021-07-12 10:35:00|28013|27978|28013.6|27978.6|28013.6|27978.6|28013|27978|2
1626086400000|2021-07-12 10:40:00|28006.5|27986.5|28006.1|27986.1|28006.5|27986.5|28006.1|27986.1|2
1626086700000|2021-07-12 10:45:00|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|1
1626087000000|2021-07-12 10:50:00|28006.1|27986.1|28005.7|27985.7|28006.3|27986.3|28005.7|27985.7|3
1626087300000|2021-07-12 10:55:00|28006.2|27986.2|28005.2|27985.2|28006.2|27986.2|28005.2|27985.2|2
1626087600000|2021-07-12 11:00:00|28007.2|27987.2|28007|27987|28007.5|27987.5|28007|27987|3
1626088200000|2021-07-12 11:10:00|28007.5|27987.5|28008.5|27988.5|28008.5|27988.5|28007.5|27987.5|3
1626088500000|2021-07-12 11:15:00|28009|27989|28007.8|27987.8|28009|27989|28007.8|27987.8|4
1626088800000|2021-07-12 11:20:00|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|1
1626089100000|2021-07-12 11:25:00|28007.8|27987.8|28008.8|27988.8|28008.8|27988.8|28007.8|27987.8|3
1626089400000|2021-07-12 11:30:00|28008.3|27988.3|28009|27989|28009|27989|28008.3|27988.3|3
1626089700000|2021-07-12 11:35:00|28011|27991|28007.1|27987.1|28011|27991|28007.1|27987.1|13
1626090000000|2021-07-12 11:40:00|28005.3|27985.3|28006.3|27986.3|28006.3|27986.3|28005.3|27985.3|2
1626090300000|2021-07-12 11:45:00|28007.1|27987.1|28009.3|27989.3|28014.6|27989.3|28005|27970|15
1626090600000|2021-07-12 11:50:00|28009|27989|28028.8|27993.8|28036|28001|28009|27989|20
1626090900000|2021-07-12 11:55:00|28028.5|27993.5|28029|27994|28029|27994|28028.5|27993.5|2
1626091200000|2021-07-12 12:00:00|28032|27997|28025.8|27990.8|28047.5|28005.5|28023.5|27981.5|23
1626091500000|2021-07-12 12:05:00|28027.8|27992.8|28018.5|27983.5|28028.5|27993.5|28008.4|27983.5|12
1626091800000|2021-07-12 12:10:00|28012.9|27977.9|28025.8|27990.8|28027.5|27992.5|28003.4|27977.9|18
1626092400000|2021-07-12 12:20:00|28022.2|27987.2|28008.8|27988.8|28025.7|27992.5|28007.5|27982.2|31
1626092700000|2021-07-12 12:25:00|28007.4|27987.4|28013.9|27978.9|28014.7|27987.4|28006.2|27978.5|6
1626093300000|2021-07-12 12:35:00|28003.8|27983.8|28002.9|27982.9|28003.8|27983.8|28002.9|27982.9|2
1626093600000|2021-07-12 12:40:00|28002.2|27982.2|28001|27966|28006.7|27982.2|27998|27965|20
1626093900000|2021-07-12 12:45:00|28002|27967|28007.7|27972.7|28007.7|27972.7|28002|27967|5
1626094200000|2021-07-12 12:50:00|28008.9|27973.9|28008.2|27973.2|28008.9|27973.9|28008.2|27973.2|2
1626094500000|2021-07-12 12:55:00|27998.8|27978.8|27997.6|27977.6|27998.8|27978.8|27997.6|27977.6|3
1626094800000|2021-07-12 13:00:00|27997.5|27977.5|27999.4|27964.4|28000.5|27977.9|27993|27961.3|23
1626095100000|2021-07-12 13:05:00|28001.9|27966.9|28004.3|27969.3|28004.3|27969.3|28001.9|27966.9|7
1626095400000|2021-07-12 13:10:00|28003.9|27968.9|28009.7|27974.7|28009.7|27979.8|27997.3|27968.9|6
1626095700000|2021-07-12 13:15:00|28009.2|27974.2|28009.2|27974.2|28009.2|27974.2|28009.2|27974.2|1
1626096000000|2021-07-12 13:20:00|27999.7|27979.7|28012.9|27977.9|28016.9|27984.5|27999.2|27975.5|32
1626096300000|2021-07-12 13:25:00|28013.8|27978.8|28010.4|27975.4|28013.8|27978.8|28010.4|27975.4|5
1626096600000|2021-07-12 13:30:00|28010.9|27975.9|28010.9|27975.9|28010.9|27975.9|28010.9|27975.9|1
1626096900000|2021-07-12 13:35:00|28010.4|27975.4|28010.4|27975.4|28010.4|27975.4|28010.4|27975.4|1
1626097500000|2021-07-12 13:45:00|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|28008.5|27973.5|7
1626097800000|2021-07-12 13:50:00|28010.4|27975.4|28009.9|27974.9|28010.4|27975.4|28009.7|27974.7|4
1626098400000|2021-07-12 14:00:00|28010.2|27975.2|28011.2|27976.2|28011.2|27976.2|28010.2|27975.2|3
1626098700000|2021-07-12 14:05:00|28010.7|27975.7|28012.4|27977.4|28012.7|27977.7|28009.7|27974.7|7
1626099000000|2021-07-12 14:10:00|28012.7|27977.7|28006.4|27971.4|28012.7|27980.4|27997.9|27971.4|21
1626099600000|2021-07-12 14:20:00|28006.9|27971.9|27997.4|27977.4|28006.9|27977.9|27996.6|27969.7|5
1626099900000|2021-07-12 14:25:00|27992.5|27957.5|27986.5|27951.5|27994.9|27959.9|27982|27947|7
1626100200000|2021-07-12 14:30:00|27992.5|27957.5|27987.3|27952.3|27992.5|27957.5|27983.5|27948.5|8
1626100500000|2021-07-12 14:35:00|27990|27955|28002|27967|28004|27969|27986.2|27954.5|10
1626100800000|2021-07-12 14:40:00|28001.5|27966.5|27997.5|27962.5|28001.5|27966.5|27997.5|27962.5|3
1626101100000|2021-07-12 14:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1626101400000|2021-07-12 14:50:00|27982.5|27962.5|27982.5|27962.5|27992.3|27964.5|27982|27957.3|8
1626101700000|2021-07-12 14:55:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626102000000|2021-07-12 15:00:00|27982.4|27962.4|27982.9|27962.9|27983.6|27963.6|27982|27962|8
1626102300000|2021-07-12 15:05:00|27981.4|27961.4|27990.8|27955.8|27991.1|27961.4|27980.5|27945.5|7
1626102600000|2021-07-12 15:10:00|27990.9|27955.9|27988.9|27968.9|28003.9|27968.9|27982.9|27955.9|16
1626103200000|2021-07-12 15:20:00|27987.7|27967.7|27983.2|27963.2|27988.9|27968.9|27983.2|27963.2|9
1626103500000|2021-07-12 15:25:00|27983.9|27963.9|27993.2|27958.2|27993.7|27966|27983.9|27958.2|7
1626104400000|2021-07-12 15:40:00|27993.4|27958.4|27988.4|27968.4|27993.4|27968.9|27988.4|27958.4|3
1626104700000|2021-07-12 15:45:00|27989.1|27969.1|27988.6|27968.6|27991.2|27971.2|27988.4|27968.4|9
1626105000000|2021-07-12 15:50:00|27987.9|27967.9|27998.2|27963.2|27998.2|27970.5|27987.9|27963.2|6
1626105300000|2021-07-12 15:55:00|27998|27963|27993.9|27958.9|27998|27963|27993.9|27958.9|8
1626105600000|2021-07-12 16:00:00|27993.7|27958.7|27993.7|27958.7|27993.7|27958.7|27993.7|27958.7|1
1626105900000|2021-07-12 16:05:00|27990.5|27970.5|27993.7|27958.7|27993.7|27970.5|27990.5|27958.7|2
1626106800000|2021-07-12 16:20:00|27992.9|27957.9|27993.7|27958.7|27993.7|27958.7|27991.6|27956.6|5
1626107100000|2021-07-12 16:25:00|27993.9|27958.9|27993.9|27958.9|27993.9|27958.9|27993.9|27958.9|1
1626107400000|2021-07-12 16:30:00|27994.2|27959.2|27993|27958|27994.2|27969.8|27986.2|27958|11
1626107700000|2021-07-12 16:35:00|27991.4|27956.4|27983.2|27963.2|27991.4|27963.2|27983.2|27956.2|3
1626108000000|2021-07-12 16:40:00|27985.5|27965.5|27993|27958|27993|27965.5|27985|27958|5
1626108900000|2021-07-12 16:55:00|27991.4|27956.4|27980.2|27960.2|27991.4|27963.7|27977.7|27953.4|23
1626109200000|2021-07-12 17:00:00|27988.2|27953.2|27988|27953|27988.2|27953.2|27988|27953|4
1626109500000|2021-07-12 17:05:00|27988.2|27953.2|27983.3|27963.3|27991.2|27965|27982.7|27953.2|6
1626109800000|2021-07-12 17:10:00|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|1
1626110400000|2021-07-12 17:20:00|27982.9|27962.9|27982.7|27962.7|27982.9|27962.9|27982.7|27962.7|2
1626111900000|2021-07-12 17:45:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626112200000|2021-07-12 17:50:00|27982.7|27962.7|27982.9|27962.9|27983.4|27963.4|27982.7|27962.7|4
1626112500000|2021-07-12 17:55:00|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|1
1626112800000|2021-07-12 18:00:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626113100000|2021-07-12 18:05:00|27983.2|27963.2|27993|27958|27993|27965.5|27983.2|27958|6
1626113400000|2021-07-12 18:10:00|27993.2|27958.2|27982.9|27962.9|27993.4|27963.9|27982.9|27958.2|4
1626113700000|2021-07-12 18:15:00|27985.5|27965.5|27993|27958|27993|27965.5|27982.9|27958|9
1626114000000|2021-07-12 18:20:00|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|1
1626114300000|2021-07-12 18:25:00|27992.5|27957.5|27992.5|27957.5|27992.8|27957.8|27992.5|27957.5|3
1626114600000|2021-07-12 18:30:00|27992.8|27957.8|27993|27958|27993|27958|27992.8|27957.8|2
1626115500000|2021-07-12 18:45:00|27993.2|27958.2|27993.2|27958.2|27994.5|27967.9|27985|27958.2|10
1626116100000|2021-07-12 18:55:00|27993|27958|27982.9|27962.9|27993|27963.3|27982.9|27958|3
1626116400000|2021-07-12 19:00:00|27983|27963|27983|27963|27983|27963|27983|27963|1
1626117300000|2021-07-12 19:15:00|27982.4|27962.4|27983|27963|27983|27963|27982.4|27962.4|4
1626117600000|2021-07-12 19:20:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27953|5
1626117900000|2021-07-12 19:25:00|27986.5|27951.5|27986.5|27951.5|27986.5|27951.5|27986.5|27951.5|1
1626118200000|2021-07-12 19:30:00|27986|27951|27978|27958|27986|27958|27978|27951|2
1626119100000|2021-07-12 19:45:00|27982|27962|27982.5|27962.5|27982.5|27962.5|27982|27962|2
1626119400000|2021-07-12 19:50:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27953|5
1626139800000|2021-07-13 01:30:00|27980|27960|27977.5|27957.5|27982.2|27962.2|27977|27957|26
1626140100000|2021-07-13 01:35:00|27977|27957|27983.2|27963.2|27983.2|27963.2|27977|27957|17
1626140400000|2021-07-13 01:40:00|27983.8|27963.8|27987.8|27967.8|28004.3|27975.9|27983.2|27961.8|29
1626140700000|2021-07-13 01:45:00|27987.5|27967.5|27988|27968|27993|27973|27986.5|27966.5|19
1626141000000|2021-07-13 01:50:00|27987.7|27967.7|27987.5|27967.5|27989.5|27969.5|27984|27964|21
1626141300000|2021-07-13 01:55:00|27987.3|27967.3|27977.5|27957.5|27987.3|27967.3|27977|27957|27
1626141600000|2021-07-13 02:00:00|27977.7|27957.7|27979|27959|27979.2|27959.2|27977.5|27957.5|17
1626141900000|2021-07-13 02:05:00|27978.8|27958.8|27981.5|27961.5|27982.5|27962.5|27976.8|27956.8|26
1626142200000|2021-07-13 02:10:00|27982|27962|27982|27962|27982.2|27962.2|27982|27962|3
1626142500000|2021-07-13 02:15:00|27983|27963|27987|27967|27987.5|27967.5|27983|27963|9
1626142800000|2021-07-13 02:20:00|27987.5|27967.5|27992|27972|27994.3|27974.3|27987.5|27967.5|16
1626143100000|2021-07-13 02:25:00|27992.5|27972.5|27988.2|27968.2|27993|27973|27988|27968|19
1626143400000|2021-07-13 02:30:00|27990.3|27970.3|27990|27970|27991.2|27971.2|27987.5|27967.5|10
1626143700000|2021-07-13 02:35:00|27989.7|27969.7|27984.7|27964.7|27989.7|27969.7|27982.5|27962.5|27
1626144000000|2021-07-13 02:40:00|27984.4|27964.4|27982|27962|27984.7|27964.7|27979.8|27959.8|29
1626144300000|2021-07-13 02:45:00|27980.3|27960.3|27978|27958|27980.3|27960.3|27977.5|27957.5|13
1626144600000|2021-07-13 02:50:00|27979.8|27959.8|27980.3|27960.3|27982.3|27962.3|27978.8|27958.8|18
1626144900000|2021-07-13 02:55:00|27979.8|27959.8|27985|27965|27986|27966|27979.2|27959.2|19
1626145200000|2021-07-13 03:00:00|27985.1|27965.1|27982.3|27962.3|27985.2|27965.2|27981.5|27961.5|18
1626145500000|2021-07-13 03:05:00|27982|27962|27977.7|27957.7|27982|27962|27977.7|27957.7|25
1626145800000|2021-07-13 03:10:00|27977.4|27957.4|27980.2|27960.2|27982.5|27962.5|27977.4|27957.4|16
1626146100000|2021-07-13 03:15:00|27980.5|27960.5|27977|27957|27980.8|27960.8|27977|27957|10
1626146400000|2021-07-13 03:20:00|27975.5|27955.5|27971.8|27951.8|27976.9|27956.9|27970.9|27950.9|21
1626146700000|2021-07-13 03:25:00|27968.8|27948.8|27971.5|27951.5|27972|27952|27966.5|27946.5|124
1626147000000|2021-07-13 03:30:00|27972|27952|27973.2|27953.2|27976|27956|27968.2|27948.2|31
1626147300000|2021-07-13 03:35:00|27973.5|27953.5|27977|27957|27977.5|27957.5|27972.5|27952.5|48
1626147600000|2021-07-13 03:40:00|27976.5|27956.5|27973.8|27953.8|27977.7|27957.7|27973|27953|10
1626147900000|2021-07-13 03:45:00|27973.3|27953.3|27972|27952|27973.3|27953.3|27966.7|27946.7|19
1626148200000|2021-07-13 03:50:00|27971.5|27951.5|27972.3|27952.3|27972.4|27952.4|27971.5|27951.5|5
1626148500000|2021-07-13 03:55:00|27971.2|27951.2|27972.3|27952.3|27972.5|27952.5|27970.3|27950.3|6
1626148800000|2021-07-13 04:00:00|27972|27952|27972.8|27952.8|27972.8|27952.8|27972|27952|2
1626149100000|2021-07-13 04:05:00|27973.1|27953.1|27973|27953|27973.1|27953.1|27972.8|27952.8|3
1626149400000|2021-07-13 04:10:00|27972.7|27952.7|27973|27953|27973.8|27953.8|27972.5|27952.5|8
1626149700000|2021-07-13 04:15:00|27973.5|27953.5|27974|27954|27977.5|27957.5|27973.5|27953.5|9
1626150000000|2021-07-13 04:20:00|27974.4|27954.4|27974|27954|27974.4|27954.4|27974|27954|2
1626150600000|2021-07-13 04:30:00|27974.4|27954.4|27980|27960|27982.3|27962.3|27974.4|27954.4|11
1626150900000|2021-07-13 04:35:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1626151200000|2021-07-13 04:40:00|27980.2|27960.2|27977.5|27957.5|27980.2|27960.2|27977.5|27957.5|2
1626151500000|2021-07-13 04:45:00|27977|27957|27977.5|27957.5|27977.8|27957.8|27975.2|27955.2|12
1626152400000|2021-07-13 05:00:00|27978.2|27958.2|27978.5|27958.5|27978.8|27958.8|27978|27958|11
1626152700000|2021-07-13 05:05:00|27978.6|27958.6|27983.5|27963.5|27983.5|27963.5|27978|27958|14
1626153000000|2021-07-13 05:10:00|27983|27963|27980.5|27960.5|27983|27963|27980.2|27960.2|6
1626154200000|2021-07-13 05:30:00|27980|27960|27982.2|27962.2|27982.2|27962.2|27980|27960|4
1626154500000|2021-07-13 05:35:00|27981.3|27961.3|27982.9|27962.9|27982.9|27962.9|27981.3|27961.3|4
1626154800000|2021-07-13 05:40:00|27981.5|27961.5|27980.6|27960.6|27988.4|27962.5|27978|27952.3|9
1626155100000|2021-07-13 05:45:00|27980.5|27960.5|27980|27960|27982.8|27962.8|27980|27960|11
1626155400000|2021-07-13 05:50:00|27979.8|27959.8|27980.1|27960.1|27980.8|27960.8|27979.6|27959.6|13
1626155700000|2021-07-13 05:55:00|27980.8|27960.8|27984|27964|27985.5|27965.5|27980.6|27960.6|22
1626156000000|2021-07-13 06:00:00|27982.4|27962.4|27987.2|27967.2|27987.2|27967.2|27981.4|27961.4|39
1626156300000|2021-07-13 06:05:00|27987|27967|27982.2|27962.2|27991.7|27967.2|27982.1|27956|27
1626156600000|2021-07-13 06:10:00|27981.7|27961.7|27987.5|27967.5|27988.2|27968.2|27981.5|27961.5|12
1626156900000|2021-07-13 06:15:00|27988|27968|27988.4|27968.4|27990.2|27970.2|27987.5|27967.5|12
1626157200000|2021-07-13 06:20:00|27988|27968|27990.5|27970.5|27994|27974|27987.5|27967.5|29
1626157500000|2021-07-13 06:25:00|27990|27970|27988|27968|27990|27970|27987.8|27967.8|9
1626157800000|2021-07-13 06:30:00|27988.5|27968.5|27988|27968|27993.3|27973.3|27988|27968|15
1626158100000|2021-07-13 06:35:00|27989|27969|27988.5|27968.5|27990.5|27970.5|27988|27968|10
1626158400000|2021-07-13 06:40:00|27992|27972|27990.5|27970.5|27992.5|27972.5|27990|27970|15
1626159000000|2021-07-13 06:50:00|27990.3|27970.3|27988.5|27968.5|27990.5|27970.5|27988|27968|8
1626159300000|2021-07-13 06:55:00|27989|27969|27988.5|27968.5|27989|27969|27988.5|27968.5|2
1626159600000|2021-07-13 07:00:00|27988.8|27968.8|27988.5|27968.5|27989|27969|27988|27968|12
1626159900000|2021-07-13 07:05:00|27988|27968|27988.2|27968.2|27988.4|27968.4|27986.5|27966.5|7
1626160200000|2021-07-13 07:10:00|27987.7|27967.7|27987|27967|27988.5|27968.5|27987|27967|10
1626160800000|2021-07-13 07:20:00|27987.2|27967.2|27987|27967|27988.8|27968.8|27987|27967|15
1626161100000|2021-07-13 07:25:00|27987.5|27967.5|27987.4|27967.4|27992.8|27972.8|27987|27967|34
1626161400000|2021-07-13 07:30:00|27988.3|27968.3|27988.3|27968.3|27988.9|27968.9|27987.4|27967.4|9
1626161700000|2021-07-13 07:35:00|27988.9|27968.9|27983.3|27963.3|27989.4|27969.4|27983.3|27963.3|12
1626162000000|2021-07-13 07:40:00|27982.8|27962.8|27983.3|27963.3|27985.5|27965.5|27982.8|27962.8|12
1626162300000|2021-07-13 07:45:00|27983|27963|27983.3|27963.3|27987.2|27967.2|27983|27963|18
1626162600000|2021-07-13 07:50:00|27982|27962|27987.5|27967.5|27988.5|27968.5|27982|27962|20
1626162900000|2021-07-13 07:55:00|27988|27968|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|8
1626163500000|2021-07-13 08:05:00|27987.5|27967.5|27982.8|27962.8|27987.5|27967.5|27982.8|27962.8|19
1626163800000|2021-07-13 08:10:00|27982.3|27962.3|27982.3|27962.3|27982.3|27962.3|27982.3|27962.3|1
1626164100000|2021-07-13 08:15:00|27982.8|27962.8|27986.5|27951.5|27988.5|27962.8|27979.3|27951.3|19
1626164400000|2021-07-13 08:20:00|27987.3|27952.3|27986.5|27951.5|27987.3|27952.3|27986.5|27951.5|2
1626165000000|2021-07-13 08:30:00|27986.8|27951.8|27983|27948|27986.8|27958.8|27972.5|27947.3|26
1626165300000|2021-07-13 08:35:00|27983.3|27948.3|27972.5|27952.5|27983.3|27958.5|27972.5|27948.3|22
1626165600000|2021-07-13 08:40:00|27976|27956|27972.6|27952.6|27976.5|27956.5|27972.6|27952.6|5
1626165900000|2021-07-13 08:45:00|27972.7|27952.7|27977.5|27957.5|27977.5|27957.5|27972.7|27952.7|20
1626166200000|2021-07-13 08:50:00|27977.2|27957.2|27977.3|27957.3|27978.4|27958.4|27976.6|27956.6|16
1626166500000|2021-07-13 08:55:00|27977.8|27957.8|27975.5|27955.5|27977.8|27957.8|27972.8|27952.8|20
1626166800000|2021-07-13 09:00:00|27975|27955|27982.5|27962.5|27982.5|27962.5|27975|27955|13
1626167100000|2021-07-13 09:05:00|27982.4|27962.4|27980.1|27960.1|27982.4|27962.4|27980|27960|8
1626167400000|2021-07-13 09:10:00|27987.8|27952.8|27980.5|27960.5|27987.8|27962.8|27977.5|27952.8|16
1626167700000|2021-07-13 09:15:00|27980.1|27960.1|27982.2|27962.2|27983|27963|27979.5|27959.5|9
1626168000000|2021-07-13 09:20:00|27980.4|27960.4|27982|27962|27982.2|27962.2|27980|27960|5
1626168600000|2021-07-13 09:30:00|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|1
1626168900000|2021-07-13 09:35:00|27982.5|27962.5|27982.2|27962.2|27982.9|27962.9|27982|27962|8
1626169200000|2021-07-13 09:40:00|27982|27962|27980.3|27960.3|27985.8|27962.2|27979.8|27950.5|13
1626169500000|2021-07-13 09:45:00|27987|27952|27983.8|27963.8|27987.7|27964.8|27981|27952|24
1626169800000|2021-07-13 09:50:00|27983|27963|27995.5|27960.5|27995.5|27968|27983|27960|8
1626170100000|2021-07-13 09:55:00|27995|27960|27985|27965|27995.2|27971|27982.3|27957.7|14
1626170400000|2021-07-13 10:00:00|27983|27963|27982.5|27962.5|27983|27963|27980|27960|19
1626170700000|2021-07-13 10:05:00|27982.8|27962.8|27982.8|27962.8|27982.8|27962.8|27982.8|27962.8|1
1626171600000|2021-07-13 10:20:00|27982.5|27962.5|27982.5|27962.5|27987.6|27967.6|27982.5|27962.5|9
1626172200000|2021-07-13 10:30:00|27984.5|27964.5|27982.5|27962.5|27985.8|27965.8|27982.5|27962.5|6
1626172500000|2021-07-13 10:35:00|27982.8|27962.8|27982.3|27962.3|27982.8|27962.8|27982.3|27962.3|2
1626172800000|2021-07-13 10:40:00|27982.5|27962.5|27988|27953|27988|27962.5|27980|27953|6
1626173100000|2021-07-13 10:45:00|27987.8|27952.8|27987.8|27952.8|27987.8|27952.8|27987.8|27952.8|1
1626173400000|2021-07-13 10:50:00|27981.3|27961.3|27983|27963|27983|27963|27981.3|27961.3|4
1626173700000|2021-07-13 10:55:00|27983.3|27963.3|27983.3|27963.3|27984.3|27964.3|27983.3|27963.3|5
1626174000000|2021-07-13 11:00:00|27983.2|27963.2|27983.2|27963.2|27983.2|27963.2|27983.2|27963.2|1
1626174300000|2021-07-13 11:05:00|27982.7|27962.7|27982.7|27962.7|27984.8|27964.8|27982.7|27962.7|11
1626174600000|2021-07-13 11:10:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1626174900000|2021-07-13 11:15:00|27982.7|27962.7|27982.5|27962.5|27982.7|27962.7|27982.5|27962.5|2
1626175200000|2021-07-13 11:20:00|27982.7|27962.7|27982.8|27962.8|27982.8|27962.8|27982.7|27962.7|2
1626175500000|2021-07-13 11:25:00|27982.7|27962.7|27983.2|27963.2|27983.8|27963.8|27982.7|27962.7|5
1626175800000|2021-07-13 11:30:00|27988.3|27968.3|27998|27963|27998|27970|27983.2|27963|15
1626176100000|2021-07-13 11:35:00|27996.3|27961.3|27995.1|27960.1|27996.3|27967.7|27987|27959|8
1626176400000|2021-07-13 11:40:00|27992.7|27957.7|27992.3|27957.3|27992.7|27957.7|27991.7|27956.7|4
1626177000000|2021-07-13 11:50:00|27986.3|27966.3|27995|27960|27995.5|27967.1|27986.3|27959.5|6
1626178200000|2021-07-13 12:10:00|27992.7|27957.7|27992.3|27957.3|27992.7|27957.7|27991.7|27956.7|4
1626178500000|2021-07-13 12:15:00|27982.5|27962.5|27982.8|27962.8|27982.8|27962.8|27982.5|27962.5|2
1626179100000|2021-07-13 12:25:00|27982.7|27962.7|28002.5|27967.5|28002.5|27967.5|27982.7|27959.2|20
1626179400000|2021-07-13 12:30:00|28003|27968|28017.7|27982.7|28027.8|27993.2|27999.8|27964|56
1626179700000|2021-07-13 12:35:00|28014.8|27979.8|28002|27963|28014.8|27979.8|28002|27963|37
1626180000000|2021-07-13 12:40:00|28000|27960|28004.5|27969.5|28005.5|27970.5|27999|27959|21
1626180300000|2021-07-13 12:45:00|28004|27969|28013|27978|28013|27978|28004|27969|11
1626180600000|2021-07-13 12:50:00|28012.5|27977.5|28022|27985|28025|27987|28012.5|27977.5|22
1626180900000|2021-07-13 12:55:00|28026|27989|28027.7|27992.7|28032.5|28005|28021.5|27987.3|26
1626181200000|2021-07-13 13:00:00|28027.5|27992.5|28032|27997|28033.3|28003.6|28017.5|27992.5|27
1626181500000|2021-07-13 13:05:00|28033.3|27998.3|28030.9|27995.9|28038|28003|28030.7|27995.7|15
1626181800000|2021-07-13 13:10:00|28030.8|27995.8|28031.8|27996.8|28032.3|27997.3|28027.8|27992.8|14
1626182100000|2021-07-13 13:15:00|28032.3|27997.3|28032.5|27997.5|28032.8|28007.6|28022.5|27995.9|14
1626182400000|2021-07-13 13:20:00|28033|27998|28032.9|27997.9|28042.9|28012.9|28022.5|27996.9|37
1626182700000|2021-07-13 13:25:00|28030.4|27995.4|28024.2|28004.2|28032.4|28004.2|28016.6|27992.4|23
1626183000000|2021-07-13 13:30:00|28023.4|28003.4|28017.9|27982.9|28027.5|28003.4|28006.1|27982.6|24
1626183300000|2021-07-13 13:35:00|28018.1|27983.1|28018.1|27983.1|28018.1|27983.1|28017.9|27982.9|3
1626183600000|2021-07-13 13:40:00|28018.4|27983.4|28019.1|27984.1|28019.9|27984.9|28018.4|27983.4|5
1626183900000|2021-07-13 13:45:00|28018.6|27983.6|27999.4|27964.4|28018.9|27986.4|27999.4|27964.4|19
1626184200000|2021-07-13 13:50:00|28005.9|27970.9|28011.4|27976.4|28011.4|27976.4|28005.9|27970.9|6
1626184500000|2021-07-13 13:55:00|28005.9|27970.9|28011.1|27976.1|28011.4|27976.4|28001.4|27966.4|7
1626184800000|2021-07-13 14:00:00|28001.1|27981.1|28001.1|27981.1|28008.6|27981.1|27999.8|27969.1|12
1626185100000|2021-07-13 14:05:00|28001.4|27981.4|28001.4|27981.4|28001.4|27981.4|28001.4|27981.4|1
1626185400000|2021-07-13 14:10:00|28001.6|27981.6|28001.6|27981.6|28002.9|27982.9|28001.6|27981.6|3
1626185700000|2021-07-13 14:15:00|28001.4|27981.4|28001.1|27981.1|28001.4|27981.4|28001.1|27981.1|2
1626186000000|2021-07-13 14:20:00|28005.5|27970.5|28002.1|27967.1|28007.5|27981.8|27996.1|27967.1|21
1626186300000|2021-07-13 14:25:00|28001.6|27966.6|28001.4|27966.4|28001.6|27966.6|28001.1|27966.1|4
1626186600000|2021-07-13 14:30:00|28003.4|27968.4|28003.1|27968.1|28004.1|27969.1|28003.1|27968.1|4
1626186900000|2021-07-13 14:35:00|28001.1|27966.1|27996.4|27961.4|28001.1|27966.1|27986.1|27958.6|10
1626187200000|2021-07-13 14:40:00|27995.1|27960.1|27994.6|27959.6|27996.9|27961.9|27981.1|27954.1|21
1626187500000|2021-07-13 14:45:00|27994.4|27959.4|27996.6|27961.6|27996.6|27961.6|27993.6|27958.6|8
1626187800000|2021-07-13 14:50:00|27996.1|27961.1|27992.4|27972.4|27997.6|27972.4|27991.1|27961.1|10
1626188100000|2021-07-13 14:55:00|27991.1|27971.1|28002.9|27967.9|28005.4|27976.1|27991.1|27967.6|14
1626188400000|2021-07-13 15:00:00|28002.6|27967.6|28001.1|27966.1|28002.6|27971.1|27991.1|27961.1|8
1626189300000|2021-07-13 15:15:00|28001.6|27966.6|28001.9|27966.9|28003.8|27977.4|27996.1|27966.6|11
1626189600000|2021-07-13 15:20:00|28001.6|27966.6|27991.1|27971.1|28001.6|27971.1|27991.1|27961.4|5
1626189900000|2021-07-13 15:25:00|27991.4|27971.4|27986.4|27966.4|27997.9|27971.4|27986.4|27961.9|6
1626190200000|2021-07-13 15:30:00|27987.1|27967.1|27993.1|27958.1|27993.4|27968.4|27982.6|27958.1|16
1626190500000|2021-07-13 15:35:00|27993.9|27958.9|27992.1|27957.1|27994.1|27959.1|27992.1|27957.1|7
1626190800000|2021-07-13 15:40:00|27982.1|27962.1|27982.5|27962.5|27987|27967|27982.1|27962.1|14
1626191100000|2021-07-13 15:45:00|27981.2|27961.2|27995.1|27960.1|27995.1|27966.5|27981.2|27958.2|16
1626191400000|2021-07-13 15:50:00|27993.9|27958.9|27993.4|27958.4|27993.9|27958.9|27993.4|27958.4|2
1626191700000|2021-07-13 15:55:00|27993.9|27958.9|27996.9|27961.9|27997.4|27968.4|27988.4|27958.9|4
1626192000000|2021-07-13 16:00:00|27988.9|27968.9|27983.9|27963.9|27988.9|27968.9|27983.9|27963.9|8
1626192300000|2021-07-13 16:05:00|27984.2|27964.2|27984.2|27964.2|27984.2|27964.2|27984.2|27964.2|1
1626192900000|2021-07-13 16:15:00|27983.9|27963.9|27982.5|27962.5|27983.9|27963.9|27982.5|27962.5|5
1626193200000|2021-07-13 16:20:00|27983.8|27963.8|27988|27968|27988.8|27968.8|27982.5|27962.5|10
1626193500000|2021-07-13 16:25:00|27987.2|27967.2|27987.5|27967.5|27987.5|27967.5|27983|27963|11
1626193800000|2021-07-13 16:30:00|27986|27966|28006.5|27971.5|28006.5|27971.5|27986|27959|12
1626194100000|2021-07-13 16:35:00|28007.5|27972.5|27998|27963|28007.5|27972.5|27997.5|27962.5|4
1626194400000|2021-07-13 16:40:00|27998.8|27963.8|27992.5|27972.5|27999|27972.5|27992.5|27963.8|3
1626194700000|2021-07-13 16:45:00|27990.8|27970.8|27992.5|27972.5|28000|27973.8|27990.3|27963.3|9
1626195000000|2021-07-13 16:50:00|27991|27971|27992.5|27972.5|28000|27972.5|27991|27963.3|7
1626195300000|2021-07-13 16:55:00|27993|27973|27993.3|27973.3|27993.5|27973.5|27992|27972|4
1626195600000|2021-07-13 17:00:00|27993.5|27973.5|28007.2|27987.2|28019.3|27987.2|27993|27973|39
1626195900000|2021-07-13 17:05:00|28014|27979|28012.5|27977.5|28014|27979|28008.5|27973.5|11
1626196200000|2021-07-13 17:10:00|28013|27978|28020.3|27985.3|28020.3|27987.5|28007.5|27978|7
1626196500000|2021-07-13 17:15:00|28020|27985|28022.5|27987.5|28022.5|27987.5|28020|27985|4
1626196800000|2021-07-13 17:20:00|28023|27988|28019.5|27984.5|28023|27989|28007.6|27984.3|9
1626197100000|2021-07-13 17:25:00|28020|27985|28020|27985|28020.3|27985.3|28020|27985|5
1626197400000|2021-07-13 17:30:00|28020.3|27985.3|28022.5|27987.5|28022.5|27987.5|28020.3|27985.3|3
1626197700000|2021-07-13 17:35:00|28022|27987|28017.5|27982.5|28022|27987|28017.5|27982.5|10
1626198000000|2021-07-13 17:40:00|28018|27983|28022.5|27987.5|28028.8|28002.5|28012.5|27982.5|54
1626198300000|2021-07-13 17:45:00|28023.5|27988.5|28023|27988|28023.5|27988.5|28022.5|27987.5|10
1626198600000|2021-07-13 17:50:00|28023.3|27988.3|28023.3|27988.3|28023.5|27988.5|28022.3|27987.3|14
1626198900000|2021-07-13 17:55:00|28022.8|27987.8|28024|27989|28024|27989|28022.8|27987.8|17
1626199200000|2021-07-13 18:00:00|28023.5|27988.5|28027.3|28007.3|28027.3|28007.3|28017.5|27988.5|19
1626199500000|2021-07-13 18:05:00|28025.3|28005.3|28028|27993|28033|28006|28017.5|27993|30
1626199800000|2021-07-13 18:10:00|28027.5|27992.5|28028|27993|28028|27999.6|28016.2|27988|21
1626200100000|2021-07-13 18:15:00|28028.8|27993.8|28017.5|27997.5|28033|27998|28017.5|27992.5|11
1626200700000|2021-07-13 18:25:00|28013.5|27993.5|28020|27985|28025.5|27994.8|28010|27982.5|16
1626201000000|2021-07-13 18:30:00|28021.3|27986.3|28023|27988|28023|27992.5|28012.5|27982.5|9
1626201300000|2021-07-13 18:35:00|28022.5|27987.5|28027.5|27992.5|28028.8|28002.2|28017.5|27987.5|6
1626201600000|2021-07-13 18:40:00|28026.5|27991.5|28022.5|28002.5|28027.5|28002.5|28022|27989.5|14
1626201900000|2021-07-13 18:45:00|28021.2|28001.2|28031.5|27996.5|28031.5|28007.3|28021.2|27995.5|8
1626202500000|2021-07-13 18:55:00|28031.8|27996.8|28031.5|27996.5|28031.8|27996.8|28031.5|27996.5|2
1626202800000|2021-07-13 19:00:00|28031.6|27996.6|28030|27995|28032.5|27997.5|28030|27995|5
1626203100000|2021-07-13 19:05:00|28027.5|27992.5|28032.5|27997.5|28032.5|27997.5|28027.5|27992.5|11
1626203400000|2021-07-13 19:10:00|28035|28000|28035|28000|28035|28000|28035|28000|1
1626203700000|2021-07-13 19:15:00|28029|28009|28040.5|28005.5|28055|28020|28028|27997.5|21
1626204000000|2021-07-13 19:20:00|28033|27998|28047.5|28012.5|28052.5|28017.5|28032.5|27997.5|16
1626204300000|2021-07-13 19:25:00|28047|28012|28035|28000|28047|28012|28035|28000|7
1626204900000|2021-07-13 19:35:00|28044.8|28009.8|28045|28010|28045.5|28010.5|28044.8|28009.8|6
1626205200000|2021-07-13 19:40:00|28046|28011|28045|28010|28046.5|28011.5|28042.7|28007.7|7
1626205800000|2021-07-13 19:50:00|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|1
1626226200000|2021-07-14 01:30:00|28018.3|27998.3|28020.5|28000.5|28020.5|28000.5|28017|27997|21
1626226500000|2021-07-14 01:35:00|28019.4|27999.4|28027.2|28007.2|28027.7|28007.7|28019|27999|32
1626226800000|2021-07-14 01:40:00|28027.5|28007.5|28038|28018|28038|28018|28027.5|28007.5|27
1626227100000|2021-07-14 01:45:00|28034.8|28014.8|28032.4|28012.4|28035.5|28015.5|28032.4|28012.4|31
1626227400000|2021-07-14 01:50:00|28031.9|28011.9|28021.8|28001.8|28032.4|28012.4|28021.8|28001.8|21
1626227700000|2021-07-14 01:55:00|28022.8|28002.8|28026.4|28006.4|28033|28013|28022.8|28002.8|46
1626228000000|2021-07-14 02:00:00|28026.5|28006.5|28022.4|28002.4|28026.5|28006.5|28020.9|28000.9|38
1626228300000|2021-07-14 02:05:00|28022.9|28002.9|28025.4|28005.4|28025.5|28005.5|28022.4|28002.4|22
1626228600000|2021-07-14 02:10:00|28022.4|28002.4|28017.4|27997.4|28022.4|28002.4|28017|27997|14
1626228900000|2021-07-14 02:15:00|28017|27997|28018|27998|28018|27998|28016.1|27996.1|10
1626229200000|2021-07-14 02:20:00|28017.2|27997.2|28025.2|28005.2|28025.4|28005.4|28017.2|27997.2|10
1626229500000|2021-07-14 02:25:00|28025.5|28005.5|28032.8|28012.8|28032.8|28012.8|28025.5|28005.5|18
1626229800000|2021-07-14 02:30:00|28032.5|28012.5|28028.8|28008.8|28033.2|28013.2|28027|28007|16
1626230100000|2021-07-14 02:35:00|28029.8|28009.8|28020.5|28000.5|28031|28011|28018|27998|43
1626230400000|2021-07-14 02:40:00|28021.3|28001.3|28016.5|27996.5|28023|28003|28014.6|27994.6|47
1626230700000|2021-07-14 02:45:00|28017.3|27997.3|28004.3|27984.3|28018.5|27998.5|28004.3|27984.3|31
1626231000000|2021-07-14 02:50:00|28006.8|27986.8|28004.3|27984.3|28009.9|27989.9|28000.9|27980.9|38
1626231300000|2021-07-14 02:55:00|28003.8|27983.8|28007.3|27987.3|28007.3|27987.3|28001.8|27981.8|27
1626231600000|2021-07-14 03:00:00|28007.8|27987.8|28008.8|27988.8|28009.5|27989.5|28004.1|27984.1|24
1626231900000|2021-07-14 03:05:00|28008.5|27988.5|28008.5|27988.5|28008.5|27988.5|28008.5|27988.5|1
1626232200000|2021-07-14 03:10:00|28008.4|27988.4|28008|27988|28008.4|27988.4|28006.5|27986.5|18
1626232500000|2021-07-14 03:15:00|28008.4|27988.4|28008.5|27988.5|28008.5|27988.5|28008|27988|3
1626232800000|2021-07-14 03:20:00|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|1
1626233100000|2021-07-14 03:25:00|28009|27989|28003.5|27983.5|28009.3|27989.3|28002.5|27982.5|12
1626233400000|2021-07-14 03:30:00|28002.5|27982.5|28005.2|27985.2|28006|27986|28002.5|27982.5|9
1626233700000|2021-07-14 03:35:00|28006.2|27986.2|28006.3|27986.3|28006.3|27986.3|28006.2|27986.2|2
1626234000000|2021-07-14 03:40:00|28006.5|27986.5|28005.8|27985.8|28006.5|27986.5|27999.7|27979.7|17
1626234300000|2021-07-14 03:45:00|28005.3|27985.3|28007.5|27987.5|28007.5|27987.5|28005|27985|8
1626234600000|2021-07-14 03:50:00|28007.8|27987.8|28007.3|27987.3|28008.7|27988.7|28006.8|27986.8|6
1626234900000|2021-07-14 03:55:00|28007.8|27987.8|28008|27988|28008.4|27988.4|28007.5|27987.5|9
1626235200000|2021-07-14 04:00:00|28008.7|27988.7|28012.7|27992.7|28013.4|27993.4|28008.7|27988.7|13
1626235500000|2021-07-14 04:05:00|28013|27993|28013.2|27993.2|28013.8|27993.8|28013|27993|4
1626235800000|2021-07-14 04:10:00|28013.5|27993.5|28018.2|27998.2|28018.2|27998.2|28013.2|27993.2|11
1626236100000|2021-07-14 04:15:00|28018|27998|28017.7|27997.7|28018|27998|28017.7|27997.7|2
1626236400000|2021-07-14 04:20:00|28020|28000|28021.8|28001.8|28025|28005|28020|28000|14
1626236700000|2021-07-14 04:25:00|28021.3|28001.3|28021|28001|28021.3|28001.3|28021|28001|4
1626237000000|2021-07-14 04:30:00|28021.3|28001.3|28021.2|28001.2|28021.3|28001.3|28020.4|28000.4|6
1626237900000|2021-07-14 04:45:00|28021.5|28001.5|28023.5|28003.5|28023.5|28003.5|28021.5|28001.5|6
1626238800000|2021-07-14 05:00:00|28024.5|28004.5|28025.1|28005.1|28027.8|28007.8|28024.5|28004.5|12
1626239100000|2021-07-14 05:05:00|28025.8|28005.8|28028.8|28008.8|28030.8|28010.8|28025.1|28005.1|16
1626239400000|2021-07-14 05:10:00|28028.2|28008.2|28026.8|28006.8|28028.2|28008.2|28025.1|28005.1|9
1626239700000|2021-07-14 05:15:00|28026.3|28006.3|28026.3|28006.3|28026.8|28006.8|28025.9|28005.9|7
1626240000000|2021-07-14 05:20:00|28026.8|28006.8|28028|28008|28028|28008|28023|28003|14
1626240300000|2021-07-14 05:25:00|28027|28007|28027.3|28007.3|28027.3|28007.3|28026.3|28006.3|7
1626240600000|2021-07-14 05:30:00|28026.8|28006.8|28027|28007|28029|28009|28026.3|28006.3|13
1626240900000|2021-07-14 05:35:00|28027.2|28007.2|28027.2|28007.2|28028.3|28008.3|28027|28007|7
1626241200000|2021-07-14 05:40:00|28026|28006|28021.7|28001.7|28026|28006|28020.8|28000.8|17
1626241500000|2021-07-14 05:45:00|28021|28001|28021.7|28001.7|28021.7|28001.7|28020.7|28000.7|6
1626241800000|2021-07-14 05:50:00|28021.4|28001.4|28017|27997|28021.7|28001.7|28015.5|27995.5|9
1626242100000|2021-07-14 05:55:00|28016.5|27996.5|28012|27992|28016.8|27996.8|28012|27992|9
1626242400000|2021-07-14 06:00:00|28011.5|27991.5|28003.5|27983.5|28011.5|27991.5|28002.8|27982.8|22
1626242700000|2021-07-14 06:05:00|28005.5|27985.5|28003|27983|28005.5|27985.5|28000|27980|26
1626243000000|2021-07-14 06:10:00|28002.8|27982.8|28001.8|27981.8|28003.2|27983.2|27998.9|27978.9|22
1626243300000|2021-07-14 06:15:00|28001.2|27981.2|28005.2|27985.2|28005.5|27985.5|28001.2|27981.2|16
1626243600000|2021-07-14 06:20:00|28004.5|27984.5|28004|27984|28005.8|27985.8|28004|27984|8
1626243900000|2021-07-14 06:25:00|28002.8|27982.8|28007.3|27987.3|28007.8|27987.8|28001|27981|21
1626244200000|2021-07-14 06:30:00|28007.5|27987.5|28001.9|27981.9|28008|27988|28001.7|27981.7|23
1626244500000|2021-07-14 06:35:00|28002.4|27982.4|28005.8|27985.8|28006.3|27986.3|28002.4|27982.4|14
1626244800000|2021-07-14 06:40:00|28006|27986|28008|27988|28008.3|27988.3|28006|27986|9
1626245100000|2021-07-14 06:45:00|28009.3|27989.3|28012.2|27992.2|28012.2|27992.2|28008.5|27988.5|18
1626245400000|2021-07-14 06:50:00|28012.9|27992.9|28012.4|27992.4|28012.9|27992.9|28011.5|27991.5|5
1626245700000|2021-07-14 06:55:00|28012.2|27992.2|28013.8|27993.8|28014.3|27994.3|28012.2|27992.2|7
1626246000000|2021-07-14 07:00:00|28014.3|27994.3|28017.3|27997.3|28017.9|27997.9|28009.8|27989.8|48
1626246300000|2021-07-14 07:05:00|28016.8|27996.8|28016.8|27996.8|28017|27997|28011.8|27991.8|10
1626246600000|2021-07-14 07:10:00|28015.3|27995.3|28017.3|27997.3|28017.3|27997.3|28014.3|27994.3|16
1626246900000|2021-07-14 07:15:00|28016.8|27996.8|28014.8|27994.8|28019.5|27999.5|28014.3|27994.3|10
1626247200000|2021-07-14 07:20:00|28014.4|27994.4|28014.3|27994.3|28019.4|27999.4|28014.3|27994.3|13
1626247500000|2021-07-14 07:25:00|28014.4|27994.4|28014.3|27994.3|28015.3|27995.3|28014.3|27994.3|21
1626247800000|2021-07-14 07:30:00|28014.9|27994.9|28014.9|27994.9|28014.9|27994.9|28014.9|27994.9|1
1626248100000|2021-07-14 07:35:00|28014.3|27994.3|28014.3|27994.3|28014.9|27994.9|28014.3|27994.3|3
1626248400000|2021-07-14 07:40:00|28014.9|27994.9|28014.3|27994.3|28014.9|27994.9|28014|27994|4
1626248700000|2021-07-14 07:45:00|28014|27994|28013.8|27993.8|28014.3|27994.3|28012.5|27992.5|7
1626249000000|2021-07-14 07:50:00|28013.3|27993.3|28015.4|27995.4|28015.4|27995.4|28013.3|27993.3|4
1626249300000|2021-07-14 07:55:00|28015.2|27995.2|28015.2|27995.2|28017.3|27997.3|28013.3|27993.3|20
1626249600000|2021-07-14 08:00:00|28022.7|27987.7|28018|27998|28024.8|28003.1|28016.9|27987.6|20
1626249900000|2021-07-14 08:05:00|28017.3|27997.3|28018.6|27998.6|28022.8|28002.8|28017|27997|32
1626250200000|2021-07-14 08:10:00|28018.1|27998.1|28018.5|27998.5|28018.7|27998.7|28018.1|27998.1|8
1626250500000|2021-07-14 08:15:00|28018|27998|28030.2|27995.2|28030.2|28001|28018|27993.2|7
1626250800000|2021-07-14 08:20:00|28024.1|28004.1|28027.3|28007.3|28028.3|28008.3|28022.7|28002.7|15
1626251100000|2021-07-14 08:25:00|28027|28007|28025.3|28005.3|28027|28007|28022.5|28002.5|14
1626251400000|2021-07-14 08:30:00|28024.8|28004.8|28022.8|28002.8|28024.8|28004.8|28022.8|28002.8|6
1626251700000|2021-07-14 08:35:00|28023.3|28003.3|28022.8|28002.8|28025.8|28005.8|28019.8|27999.8|13
1626252000000|2021-07-14 08:40:00|28022.3|28002.3|28027.3|28007.3|28027.5|28007.5|28022.3|28002.3|9
1626252300000|2021-07-14 08:45:00|28027.8|28007.8|28027.5|28007.5|28034|28007.8|28023|27997.8|17
1626252600000|2021-07-14 08:50:00|28027.8|28007.8|28027.8|28007.8|28027.8|28007.8|28027.8|28007.8|1
1626252900000|2021-07-14 08:55:00|28028.5|28008.5|28026|28006|28030.8|28010.8|28026|28006|15
1626253200000|2021-07-14 09:00:00|28028|28008|28028.7|28008.7|28028.7|28008.7|28028|28008|2
1626253500000|2021-07-14 09:05:00|28029.3|28009.3|28032.8|28012.8|28032.8|28012.8|28029.3|28009.3|11
1626253800000|2021-07-14 09:10:00|28032.7|28012.7|28039.7|28004.7|28039.7|28012.7|28029.5|28002.7|15
1626254100000|2021-07-14 09:15:00|28032.7|28012.7|28032.7|28012.7|28032.7|28012.7|28032.2|28012.2|3
1626254400000|2021-07-14 09:20:00|28033.3|28013.3|28032.7|28012.7|28033.3|28013.3|28032.7|28012.7|3
1626254700000|2021-07-14 09:25:00|28032.2|28012.2|28032.2|28012.2|28032.2|28012.2|28032.2|28012.2|1
1626255000000|2021-07-14 09:30:00|28029.5|28009.5|28024.2|28004.2|28029.5|28009.5|28024.2|28004.2|4
1626255300000|2021-07-14 09:35:00|28024.9|28004.9|28022.5|28002.5|28033.8|28006|28022.5|27997.8|10
1626255600000|2021-07-14 09:40:00|28018.4|27998.4|28019.8|27999.8|28020.8|28000.8|28017.5|27997.5|7
1626255900000|2021-07-14 09:45:00|28022|28002|28027.3|28007.3|28033|28007.5|28019.8|27997.5|18
1626256200000|2021-07-14 09:50:00|28025.5|28005.5|28027|28007|28033|28007|28024.3|27998|9
1626256500000|2021-07-14 09:55:00|28026.7|28006.7|28027.4|28007.4|28027.4|28007.4|28026|28006|7
1626256800000|2021-07-14 10:00:00|28026.7|28006.7|28030.6|27995.6|28031.2|28006.7|28022.1|27995.6|19
1626257100000|2021-07-14 10:05:00|28031.2|27996.2|28031.2|27996.2|28031.2|28004.5|28020.9|27993.8|14
1626257400000|2021-07-14 10:10:00|28031.1|27996.1|28031.2|27996.2|28031.8|27996.8|28030.6|27995.6|9
1626257700000|2021-07-14 10:15:00|28031.8|27996.8|28021.7|28001.7|28031.8|28002.1|28021.7|27996.2|6
1626258000000|2021-07-14 10:20:00|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|1
1626258300000|2021-07-14 10:25:00|28022.7|28002.7|28022.8|28002.8|28022.8|28002.8|28022.7|28002.7|2
1626258600000|2021-07-14 10:30:00|28022.3|28002.3|28022.3|28002.3|28022.8|28002.8|28021|28001|11
1626258900000|2021-07-14 10:35:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28021.6|28001.6|9
1626259200000|2021-07-14 10:40:00|28022.3|28002.3|28022.3|28002.3|28022.5|28002.5|28022.3|28002.3|3
1626259500000|2021-07-14 10:45:00|28022|28002|28022.3|28002.3|28022.3|28002.3|28022|28002|4
1626259800000|2021-07-14 10:50:00|28022.7|28002.7|28022.7|28002.7|28022.7|28002.7|28022.7|28002.7|1
1626260100000|2021-07-14 10:55:00|28023.3|28003.3|28021.5|28001.5|28023.3|28003.3|28021.5|28001.5|4
1626260400000|2021-07-14 11:00:00|28022|28002|28027.3|27992.3|28027.3|28002.5|28020|27992.3|12
1626260700000|2021-07-14 11:05:00|28018.5|27998.5|28012.8|27992.8|28018.5|27998.5|28012.3|27992.3|11
1626261000000|2021-07-14 11:10:00|28006.8|27986.8|28012.6|27977.6|28015|27992.5|28006.4|27975|15
1626261300000|2021-07-14 11:15:00|28012.5|27977.5|28012.6|27977.6|28012.6|27977.6|28012.5|27977.5|2
1626261600000|2021-07-14 11:20:00|28012.5|27977.5|28007.8|27987.8|28023.1|27993.3|28007.4|27977.5|30
1626261900000|2021-07-14 11:25:00|28008|27988|28007|27987|28011.3|27991.3|28007|27987|7
1626262200000|2021-07-14 11:30:00|28006.9|27986.9|28015.1|27980.1|28015.5|27987.5|28006.9|27979.6|6
1626262500000|2021-07-14 11:35:00|28012.7|27977.7|28012.3|27977.3|28014.1|27980|28000|27976|5
1626262800000|2021-07-14 11:40:00|28012.6|27977.6|28012.8|27977.8|28013.3|27978.3|28012.6|27977.6|4
1626263100000|2021-07-14 11:45:00|28002.5|27982.5|28004.3|27984.3|28004.3|27984.3|27997.8|27977.8|9
1626263400000|2021-07-14 11:50:00|28008.5|27988.5|28008|27973|28011.3|27989.3|28003.8|27971.5|24
1626263700000|2021-07-14 11:55:00|28008.3|27973.3|28011.1|27976.1|28011.1|27976.1|28007.3|27972.3|5
1626264000000|2021-07-14 12:00:00|28013|27978|28006.3|27971.3|28013|27978|27993.9|27969.6|23
1626264300000|2021-07-14 12:05:00|28002|27982|28011.8|27976.8|28013.5|27982.5|28002|27971.3|25
1626264600000|2021-07-14 12:10:00|28007.7|27972.7|28004.3|27969.3|28010.6|27975.6|27992.4|27962.5|26
1626264900000|2021-07-14 12:15:00|28001.4|27981.4|28005.1|27970.1|28005.1|27982.5|27997.5|27967.7|8
1626265200000|2021-07-14 12:20:00|28005|27970|28005|27970|28005|27970|28001.8|27966.8|7
1626265500000|2021-07-14 12:25:00|28004.6|27969.6|28003|27968|28004.6|27969.6|28001.7|27966.7|16
1626265800000|2021-07-14 12:30:00|28002.4|27967.4|27992.5|27957.5|28004.5|27972.9|27986.7|27957.5|57
1626266100000|2021-07-14 12:35:00|27987.1|27967.1|27987.5|27967.5|27993.6|27968.9|27983.7|27955.7|36
1626266400000|2021-07-14 12:40:00|27987|27967|28003|27968|28003|27975.5|27987|27967|11
1626266700000|2021-07-14 12:45:00|28002.5|27967.5|27987.5|27967.5|28002.6|27970.8|27987.5|27966.8|21
1626267000000|2021-07-14 12:50:00|27990.3|27970.3|27994.7|27959.7|27998|27970.5|27983.4|27959.7|33
1626267300000|2021-07-14 12:55:00|27995|27960|27997.3|27962.3|27997.3|27962.3|27994.7|27959.7|7
1626267600000|2021-07-14 13:00:00|27997|27962|27982.5|27962.5|27997|27966.3|27982.5|27955|23
1626267900000|2021-07-14 13:05:00|27984|27964|27998.5|27963.5|27998.7|27972.5|27984|27962|29
1626268200000|2021-07-14 13:10:00|27999.8|27964.8|27992.1|27972.1|27999.8|27973.8|27992.1|27964.8|4
1626268500000|2021-07-14 13:15:00|27992.6|27972.6|28002.6|27967.6|28002.8|27977.1|27992.6|27967.5|14
1626268800000|2021-07-14 13:20:00|28002.1|27967.1|28002.1|27967.1|28002.6|27967.6|28001.6|27966.6|5
1626269100000|2021-07-14 13:25:00|28001.6|27966.6|27991.6|27971.6|28001.6|27972.1|27991|27966.4|6
1626269400000|2021-07-14 13:30:00|27991.1|27971.1|28001.6|27966.6|28001.6|27976.6|27991.1|27966.6|19
1626269700000|2021-07-14 13:35:00|28002.1|27967.1|27995.5|27975.5|28002.1|27977.1|27995.5|27967.1|6
1626270000000|2021-07-14 13:40:00|27996.4|27976.4|28000.6|27965.6|28001.9|27976.4|27994.6|27965.6|10
1626270300000|2021-07-14 13:45:00|28000.4|27965.4|27992.5|27972.5|28002.3|27974.5|27991.2|27963.6|14
1626270600000|2021-07-14 13:50:00|27993|27973|28001.5|27966.5|28002.3|27977|27992.5|27964.5|10
1626271200000|2021-07-14 14:00:00|28000.8|27965.8|28001.5|27966.5|28001.5|27966.5|27998|27963|20
1626271500000|2021-07-14 14:05:00|27997.5|27977.5|27997.5|27977.5|27998.8|27978.8|27997.5|27977.5|3
1626271800000|2021-07-14 14:10:00|27996.4|27976.4|27992.5|27972.5|28002.8|27976.4|27992.5|27967|8
1626272100000|2021-07-14 14:15:00|27991.4|27971.4|27992.5|27972.5|27992.5|27972.5|27991.4|27971.4|2
1626272700000|2021-07-14 14:25:00|27994.8|27974.8|27998.4|27978.4|28002.8|27978.4|27994.8|27967.3|9
1626273000000|2021-07-14 14:30:00|27997.1|27977.1|27997.5|27977.5|27997.5|27977.5|27994.9|27974.9|8
1626273300000|2021-07-14 14:35:00|27993.8|27973.8|27997.7|27977.7|27997.7|27977.7|27991.9|27971.9|15
1626273600000|2021-07-14 14:40:00|27998.1|27978.1|27996.6|27976.6|28007.6|27980.5|27995.5|27971.1|25
1626273900000|2021-07-14 14:45:00|27996.9|27976.9|27996.4|27976.4|28006.4|27977.1|27991.9|27967.5|17
1626274200000|2021-07-14 14:50:00|27996.1|27976.1|28002.1|27967.1|28002.4|27976.1|27995.1|27965.6|13
1626274500000|2021-07-14 14:55:00|28001.9|27966.9|28002.5|27967.5|28003.6|27976.6|27991.9|27966.9|14
1626274800000|2021-07-14 15:00:00|27992.1|27972.1|27998.6|27963.6|27998.6|27973.4|27982.2|27960.5|25
1626275100000|2021-07-14 15:05:00|27992.1|27972.1|27996.6|27976.6|27998.8|27977.1|27989.9|27963.5|9
1626275400000|2021-07-14 15:10:00|27996.7|27976.7|27992.5|27972.5|28002.6|27977|27992.1|27967|17
1626275700000|2021-07-14 15:15:00|27995.5|27975.5|27992.5|27972.5|28003|27975.5|27989.6|27967.5|13
1626276000000|2021-07-14 15:20:00|27992.1|27972.1|27992.6|27972.6|27993.4|27973.4|27992.1|27972.1|3
1626276300000|2021-07-14 15:25:00|27993.4|27973.4|27998.7|27978.7|28002.4|27978.9|27992.1|27967.4|10
1626276600000|2021-07-14 15:30:00|27997.4|27977.4|27997.5|27977.5|27998.7|27978.7|27996.6|27976.6|6
1626276900000|2021-07-14 15:35:00|27995.5|27975.5|27997.5|27977.5|28004.4|27977.5|27995.5|27967.5|9
1626277200000|2021-07-14 15:40:00|28007.5|27972.5|28004|27969|28007.8|27977.5|27997.5|27969|6
1626277500000|2021-07-14 15:45:00|28003.5|27968.5|28004|27969|28004|27977.5|27995.8|27967.8|7
1626277800000|2021-07-14 15:50:00|28004.3|27969.3|28004.3|27969.3|28004.3|27969.3|28004.3|27969.3|1
1626278100000|2021-07-14 15:55:00|27997.5|27977.5|27997.5|27977.5|28007.8|27977.5|27997.5|27972|6
1626278400000|2021-07-14 16:00:00|27995.8|27975.8|27991.4|27971.4|27995.8|27975.8|27991.4|27971.4|7
1626278700000|2021-07-14 16:05:00|27992.5|27972.5|27991.4|27971.4|27992.5|27972.5|27991.4|27971.4|2
1626279000000|2021-07-14 16:10:00|27992.5|27972.5|27999|27964|27999|27972.5|27990.5|27962.5|15
1626279300000|2021-07-14 16:15:00|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|1
1626279600000|2021-07-14 16:20:00|27991.4|27971.4|27997.5|27962.5|27997.5|27971.4|27985.5|27959.5|13
1626279900000|2021-07-14 16:25:00|27997|27962|27998.2|27963.2|27998.4|27963.4|27996.1|27961.1|6
1626280200000|2021-07-14 16:30:00|27998.1|27963.1|27997.7|27962.7|27998.2|27963.2|27997.7|27962.7|3
1626280500000|2021-07-14 16:35:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1626281100000|2021-07-14 16:45:00|27997.7|27962.7|27998.7|27963.7|27999.2|27964.2|27997.7|27962.7|6
1626281400000|2021-07-14 16:50:00|27999.2|27964.2|27998.2|27963.2|27999.4|27964.4|27998.2|27963.2|4
1626282000000|2021-07-14 17:00:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1626282300000|2021-07-14 17:05:00|27996.2|27961.2|27997.7|27962.7|27998.2|27967.3|27985.4|27960.2|13
1626282600000|2021-07-14 17:10:00|27998.2|27963.2|27996.2|27961.2|27998.2|27963.2|27996.2|27961.2|3
1626282900000|2021-07-14 17:15:00|27992.3|27972.3|27993.2|27973.2|27993.2|27973.2|27992.3|27972.3|5
1626284400000|2021-07-14 17:40:00|27992.9|27972.9|27995.8|27960.8|27995.8|27972.9|27985.9|27960.5|6
1626284700000|2021-07-14 17:45:00|27996.3|27961.3|27998.7|27963.7|27998.7|27963.7|27996.2|27961.2|4
1626285300000|2021-07-14 17:55:00|27998|27963|28000.5|27965.5|28000.5|27965.5|27998|27963|2
1626285600000|2021-07-14 18:00:00|28001.4|27966.4|27998.7|27963.7|28003.4|27968.4|27996.2|27961.2|8
1626285900000|2021-07-14 18:05:00|27995.9|27960.9|27996.4|27961.4|27996.4|27961.4|27995.9|27960.9|2
1626286200000|2021-07-14 18:10:00|27998.7|27963.7|27998.2|27963.2|27998.7|27963.7|27998.2|27963.2|2
1626286500000|2021-07-14 18:15:00|27997.7|27962.7|27998.2|27963.2|27998.2|27965.9|27983.9|27957.7|16
1626286800000|2021-07-14 18:20:00|27997.7|27962.7|27993.7|27958.7|28003.2|27968.2|27983.7|27958.7|22
1626287100000|2021-07-14 18:25:00|27993.4|27958.4|27991.2|27956.2|27993.4|27958.4|27989.9|27954.9|4
1626287400000|2021-07-14 18:30:00|27990.5|27970.5|27993.7|27958.7|27998.7|27970.5|27983.9|27956.5|15
1626287700000|2021-07-14 18:35:00|27991.2|27956.2|27995.7|27960.7|27995.7|27960.7|27991.2|27956.2|7
1626288300000|2021-07-14 18:45:00|27997.7|27962.7|27997.9|27962.9|27997.9|27962.9|27997.7|27962.7|2
1626289200000|2021-07-14 19:00:00|27998|27963|27997.5|27962.5|27998|27963|27997.5|27962.5|3
1626291300000|2021-07-14 19:35:00|27998|27963|27998|27963|27998|27963|27998|27963|1
1626291900000|2021-07-14 19:45:00|27995.5|27960.5|27993|27958|27995.5|27960.5|27993|27958|2
1626312600000|2021-07-15 01:30:00|27995.4|27975.4|27995.6|27975.6|28002.3|27982.3|27995.3|27975.3|28
1626312900000|2021-07-15 01:35:00|27996.4|27976.4|27991.4|27971.4|27996.5|27976.5|27991.4|27971.4|32
1626313200000|2021-07-15 01:40:00|27991.5|27971.5|27996.9|27976.9|27996.9|27976.9|27990.3|27970.3|23
1626313500000|2021-07-15 01:45:00|27996.5|27976.5|27998|27978|28002|27982|27995.9|27975.9|26
1626313800000|2021-07-15 01:50:00|27998.2|27978.2|27998.2|27978.2|28002|27982|27997|27977|29
1626314100000|2021-07-15 01:55:00|27998.8|27978.8|27999|27979|28000.7|27980.7|27997.5|27977.5|25
1626314400000|2021-07-15 02:00:00|27998.5|27978.5|28000.9|27980.9|28003.3|27983.3|27998.5|27978.5|28
1626314700000|2021-07-15 02:05:00|28001.3|27981.3|27993|27973|28001.3|27981.3|27993|27973|19
1626315000000|2021-07-15 02:10:00|27993.2|27973.2|27998|27978|27999|27979|27992.7|27972.7|25
1626315300000|2021-07-15 02:15:00|27997.7|27977.7|27993|27973|27997.7|27977.7|27989.3|27969.3|17
1626315600000|2021-07-15 02:20:00|27992.7|27972.7|27994.3|27974.3|27999.3|27979.3|27992.7|27972.7|17
1626315900000|2021-07-15 02:25:00|27994.8|27974.8|27994|27974|27999.9|27979.9|27994|27974|26
1626316200000|2021-07-15 02:30:00|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|27994|27974|3
1626316500000|2021-07-15 02:35:00|27994|27974|27994|27974|27994|27974|27994|27974|1
1626316800000|2021-07-15 02:40:00|27994.5|27974.5|27994.3|27974.3|27996.7|27976.7|27993.8|27973.8|18
1626317100000|2021-07-15 02:45:00|27994.9|27974.9|27994.3|27974.3|27994.9|27974.9|27994.3|27974.3|4
1626317400000|2021-07-15 02:50:00|27995.8|27975.8|27997.3|27977.3|27999.9|27979.9|27993.8|27973.8|45
1626317700000|2021-07-15 02:55:00|27996.5|27976.5|27998|27978|27998.9|27978.9|27994.3|27974.3|27
1626318000000|2021-07-15 03:00:00|27997.5|27977.5|27996.5|27976.5|27998|27978|27996.5|27976.5|9
1626318600000|2021-07-15 03:10:00|27997|27977|27992.5|27972.5|27997.1|27977.1|27992.5|27972.5|7
1626318900000|2021-07-15 03:15:00|27992|27972|27987|27967|27992|27972|27981.5|27961.5|46
1626319200000|2021-07-15 03:20:00|27983.6|27963.6|27983.8|27963.8|27985|27965|27982.6|27962.6|12
1626319500000|2021-07-15 03:25:00|27983.2|27963.2|27977.5|27957.5|27987|27967|27977.5|27957.5|24
1626319800000|2021-07-15 03:30:00|27977|27957|27976.8|27956.8|27982|27962|27974.8|27954.8|39
1626320100000|2021-07-15 03:35:00|27977.3|27957.3|27976|27956|27978.8|27958.8|27975.1|27955.1|21
1626320400000|2021-07-15 03:40:00|27976.5|27956.5|27973.9|27938.9|27976.5|27956.5|27947.2|27918|85
1626320700000|2021-07-15 03:45:00|27973.7|27938.7|27963.2|27943.2|27973.7|27945.5|27952.5|27932.5|45
1626321000000|2021-07-15 03:50:00|27962.2|27942.2|27960.2|27940.2|27962.3|27942.3|27955.7|27935.7|35
1626321300000|2021-07-15 03:55:00|27958|27938|27955.7|27935.7|27960.2|27940.2|27951.7|27931.7|29
1626321600000|2021-07-15 04:00:00|27952.2|27932.2|27947.5|27927.5|27952.2|27932.2|27941.2|27921.2|38
1626321900000|2021-07-15 04:05:00|27948|27928|27948.3|27928.3|27951.7|27931.7|27948|27928|24
1626322200000|2021-07-15 04:10:00|27948.8|27928.8|27953|27933|27953.4|27933.4|27948.8|27928.8|16
1626322500000|2021-07-15 04:15:00|27952.8|27932.8|27947.5|27927.5|27953|27933|27947.5|27927.5|23
1626322800000|2021-07-15 04:20:00|27948.4|27928.4|27942.9|27922.9|27948.9|27928.9|27942.8|27922.8|29
1626323100000|2021-07-15 04:25:00|27942.8|27922.8|27943.4|27923.4|27943.4|27923.4|27937.5|27917.5|19
1626323400000|2021-07-15 04:30:00|27951.4|27916.4|27943.1|27923.1|27951.4|27923.4|27937.8|27910.7|35
1626323700000|2021-07-15 04:35:00|27941.5|27921.5|27937.5|27917.5|27941.5|27921.5|27931.3|27911.3|32
1626324000000|2021-07-15 04:40:00|27937.8|27917.8|27942.8|27922.8|27942.8|27922.8|27937.3|27917.3|18
1626324300000|2021-07-15 04:45:00|27943.7|27923.7|27942.3|27922.3|27947.8|27927.8|27942|27922|24
1626324600000|2021-07-15 04:50:00|27942.5|27922.5|27942.3|27922.3|27942.5|27922.5|27942.3|27922.3|2
1626324900000|2021-07-15 04:55:00|27942.8|27922.8|27943.8|27923.8|27946.3|27926.3|27942.5|27922.5|17
1626325200000|2021-07-15 05:00:00|27942.8|27922.8|27942.3|27922.3|27946|27926|27940.8|27920.8|16
1626325500000|2021-07-15 05:05:00|27941.8|27921.8|27939.2|27919.2|27941.8|27921.8|27939|27919|14
1626325800000|2021-07-15 05:10:00|27938.8|27918.8|27941.5|27921.5|27942.2|27922.2|27938.8|27918.8|11
1626326100000|2021-07-15 05:15:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1626326400000|2021-07-15 05:20:00|27941.2|27921.2|27931.7|27896.7|27947.7|27921.2|27929.3|27894.3|21
1626326700000|2021-07-15 05:25:00|27930.8|27895.8|27916.8|27896.8|27933.4|27898.4|27911.8|27891.8|32
1626327000000|2021-07-15 05:30:00|27917.1|27897.1|27907.7|27887.7|27917.8|27897.8|27905.5|27885.5|63
1626327300000|2021-07-15 05:35:00|27907.8|27887.8|27905.5|27885.5|27907.8|27887.8|27902.2|27882.2|27
1626327600000|2021-07-15 05:40:00|27906.5|27886.5|27911.4|27891.4|27911.4|27891.4|27906.2|27886.2|24
1626327900000|2021-07-15 05:45:00|27911.8|27891.8|27908.8|27888.8|27916|27896|27908.8|27888.8|30
1626328200000|2021-07-15 05:50:00|27908.3|27888.3|27906.3|27886.3|27908.3|27888.3|27906.3|27886.3|14
1626328500000|2021-07-15 05:55:00|27906.8|27886.8|27899.5|27879.5|27909.5|27889.5|27898.8|27878.8|30
1626328800000|2021-07-15 06:00:00|27901.5|27881.5|27872.8|27852.8|27901.5|27881.5|27872.3|27852.1|84
1626329100000|2021-07-15 06:05:00|27873.3|27853.3|27882.5|27862.5|27894|27864.3|27872.8|27852.8|49
1626329400000|2021-07-15 06:10:00|27881.8|27861.8|27887.8|27867.8|27893.5|27873.5|27881.8|27861.8|60
1626329700000|2021-07-15 06:15:00|27888.3|27868.3|27879.5|27859.5|27893.8|27873.8|27878.3|27858.3|56
1626330000000|2021-07-15 06:20:00|27879.4|27859.4|27885.5|27865.5|27890.9|27866|27872.5|27848.5|45
1626330300000|2021-07-15 06:25:00|27885.3|27865.3|27902.5|27867.5|27902.9|27876|27885.3|27865.3|31
1626330600000|2021-07-15 06:30:00|27902.2|27867.2|27877.8|27857.8|27903|27874.4|27877.5|27855|60
1626330900000|2021-07-15 06:35:00|27878|27858|27873.2|27853.2|27883.9|27863.9|27872.5|27852.5|41
1626331200000|2021-07-15 06:40:00|27872.5|27852.5|27873.5|27853.5|27874|27854|27871.9|27851.9|12
1626331500000|2021-07-15 06:45:00|27873.8|27853.8|27880.4|27860.4|27889.5|27864|27873.8|27853.8|32
1626331800000|2021-07-15 06:50:00|27881.5|27861.5|27888|27868|27889.5|27869.5|27881.5|27861.5|82
1626332100000|2021-07-15 06:55:00|27888.5|27868.5|27886.2|27866.2|27890.5|27870.5|27882|27862|36
1626332400000|2021-07-15 07:00:00|27885.7|27865.7|27881.3|27861.3|27893.5|27867.8|27881.3|27857.7|48
1626332700000|2021-07-15 07:05:00|27881.8|27861.8|27877.5|27857.5|27882|27862|27877.5|27857.5|22
1626333000000|2021-07-15 07:10:00|27873.2|27853.2|27881|27861|27881|27861|27872.5|27852.5|36
1626333300000|2021-07-15 07:15:00|27881.5|27861.5|27882.5|27862.5|27892.5|27868|27881.5|27855|32
1626333600000|2021-07-15 07:20:00|27878.2|27858.2|27883.8|27863.8|27886|27866|27877.5|27857.5|16
1626333900000|2021-07-15 07:25:00|27884.3|27864.3|27885.2|27865.2|27890|27870|27882.7|27862.7|45
1626334200000|2021-07-15 07:30:00|27884.7|27864.7|27882.3|27862.3|27892.6|27865.9|27881.4|27856.3|17
1626334500000|2021-07-15 07:35:00|27881.9|27861.9|27883.8|27863.8|27890.5|27870.5|27881.9|27861.9|50
1626334800000|2021-07-15 07:40:00|27883.3|27863.3|27887.5|27867.5|27887.5|27867.5|27882.5|27862.5|10
1626335100000|2021-07-15 07:45:00|27888|27868|27887.7|27867.7|27888.5|27868.5|27886.9|27866.9|9
1626335400000|2021-07-15 07:50:00|27889.5|27869.5|27887.5|27867.5|27892.3|27872.3|27887.5|27867.5|33
1626335700000|2021-07-15 07:55:00|27887.8|27867.8|27882.5|27862.5|27891.8|27871.8|27882.5|27862.5|41
1626336000000|2021-07-15 08:00:00|27882.4|27862.4|27880.5|27860.5|27883.4|27863.4|27877.5|27857.5|27
1626336300000|2021-07-15 08:05:00|27887.7|27852.7|27882.8|27862.8|27895.5|27866.1|27880.5|27852.7|26
1626336600000|2021-07-15 08:10:00|27884.8|27864.8|27883|27863|27892.3|27867.5|27882.8|27855|19
1626336900000|2021-07-15 08:15:00|27882.8|27862.8|27882.5|27862.5|27885.8|27865.8|27882.3|27862.3|13
1626337200000|2021-07-15 08:20:00|27882.2|27862.2|27887.5|27867.5|27887.8|27867.8|27881.7|27861.7|10
1626337500000|2021-07-15 08:25:00|27887.3|27867.3|27892.3|27857.3|27892.5|27867.5|27882.5|27856.8|18
1626337800000|2021-07-15 08:30:00|27891.8|27856.8|27882.5|27862.5|27891.8|27862.8|27881.5|27855|8
1626338100000|2021-07-15 08:35:00|27883|27863|27883.3|27863.3|27886|27866|27883|27863|7
1626338400000|2021-07-15 08:40:00|27883|27863|27883.3|27863.3|27883.3|27863.3|27882.8|27862.8|4
1626338700000|2021-07-15 08:45:00|27883.5|27863.5|27888|27868|27893.7|27868|27883.5|27857.7|15
1626339000000|2021-07-15 08:50:00|27888.4|27868.4|27893.3|27873.3|27902.8|27878.8|27888|27867.5|25
1626339300000|2021-07-15 08:55:00|27895.3|27875.3|27896|27861|27903.3|27879.5|27893.3|27861|32
1626339600000|2021-07-15 09:00:00|27895.5|27860.5|27892.8|27872.8|27903.5|27877.8|27892.5|27860.5|19
1626339900000|2021-07-15 09:05:00|27893.8|27873.8|27907.5|27887.5|27912.3|27889.5|27893.3|27868.3|54
1626340200000|2021-07-15 09:10:00|27903|27883|27931.4|27896.4|27931.4|27897.8|27903|27882.3|46
1626340500000|2021-07-15 09:15:00|27923|27903|27907.1|27887.1|27931.4|27904.2|27907|27880|66
1626340800000|2021-07-15 09:20:00|27907.2|27887.2|27898.4|27878.4|27907.5|27887.5|27896.8|27870|22
1626341100000|2021-07-15 09:25:00|27899|27879|27892.8|27872.8|27899|27879|27892.5|27872.5|11
1626341400000|2021-07-15 09:30:00|27893.8|27873.8|27892.5|27872.5|27897.8|27877.8|27892.5|27872.5|10
1626341700000|2021-07-15 09:35:00|27891.7|27871.7|27893.2|27873.2|27894.3|27874.3|27891.7|27871.7|7
1626342000000|2021-07-15 09:40:00|27892.5|27872.5|27889.5|27869.5|27897.2|27872.5|27889.2|27859.8|11
1626342300000|2021-07-15 09:45:00|27890.5|27870.5|27891.8|27871.8|27891.8|27871.8|27889|27869|6
1626342600000|2021-07-15 09:50:00|27891.7|27871.7|27897|27877|27897|27877|27891.7|27871.7|4
1626342900000|2021-07-15 09:55:00|27897.5|27877.5|27914.5|27879.5|27924.8|27893.7|27897.5|27876.9|35
1626343200000|2021-07-15 10:00:00|27910.3|27875.3|27902.4|27867.4|27910.3|27879.2|27896.3|27866.4|12
1626343500000|2021-07-15 10:05:00|27901.9|27866.9|27902.2|27867.2|27902.2|27867.2|27901.9|27866.9|2
1626343800000|2021-07-15 10:10:00|27902.7|27867.7|27904.5|27869.5|27905.8|27870.8|27902.7|27867.7|9
1626344100000|2021-07-15 10:15:00|27904|27869|27903.8|27868.8|27907.2|27879.2|27895|27867.5|21
1626344400000|2021-07-15 10:20:00|27903.3|27868.3|27903.7|27868.7|27904.3|27869.3|27903.3|27868.3|8
1626344700000|2021-07-15 10:25:00|27904.2|27869.2|27904.2|27869.2|27904.2|27877.2|27896.7|27868.7|6
1626345000000|2021-07-15 10:30:00|27907|27887|27911.7|27876.7|27925.8|27890.8|27906.1|27875.2|40
1626345300000|2021-07-15 10:35:00|27899.3|27879.3|27904.3|27869.3|27904.3|27879.3|27899.3|27868.3|6
1626345900000|2021-07-15 10:45:00|27903.8|27868.8|27903.8|27868.8|27903.8|27868.8|27903.8|27868.8|1
1626346200000|2021-07-15 10:50:00|27903.3|27868.3|27919.2|27884.2|27919.2|27884.2|27903.3|27868.3|8
1626346500000|2021-07-15 10:55:00|27919.1|27884.1|27919.1|27884.1|27919.2|27884.2|27917.5|27882.5|8
1626346800000|2021-07-15 11:00:00|27918.2|27883.2|27920.5|27885.5|27921.5|27886.5|27914.4|27879.4|12
1626347100000|2021-07-15 11:05:00|27921.5|27886.5|27919|27884|27921.5|27886.5|27914.4|27879.4|21
1626347400000|2021-07-15 11:10:00|27918.5|27883.5|27919.4|27884.4|27924|27889|27918.5|27883.5|9
1626347700000|2021-07-15 11:15:00|27919.3|27884.3|27926|27891|27926|27891|27918.8|27883.8|8
1626348000000|2021-07-15 11:20:00|27925.5|27890.5|27919.8|27899.8|27926|27902.3|27916.3|27886|37
1626348300000|2021-07-15 11:25:00|27923|27903|27929.9|27894.9|27929.9|27903|27916.2|27881.5|43
1626348600000|2021-07-15 11:30:00|27931.5|27896.5|27930.2|27895.2|27931.8|27896.8|27929.7|27894.7|10
1626348900000|2021-07-15 11:35:00|27929.3|27894.3|27928.6|27893.6|27929.8|27894.8|27927.8|27892.8|9
1626349200000|2021-07-15 11:40:00|27928.5|27893.5|27927.3|27892.3|27928.5|27893.5|27927.3|27892.3|4
1626349800000|2021-07-15 11:50:00|27926.8|27891.8|27927.8|27892.8|27928.3|27898|27918|27891|10
1626350400000|2021-07-15 12:00:00|27923.5|27888.5|27928.5|27893.5|27931.4|27896.4|27923|27888|13
1626350700000|2021-07-15 12:05:00|27928.3|27893.3|27928.5|27893.5|27928.5|27893.5|27928.3|27893.3|2
1626351000000|2021-07-15 12:10:00|27928.8|27893.8|27928.2|27908.2|27929.2|27908.5|27921.7|27893.5|17
1626351300000|2021-07-15 12:15:00|27927.8|27907.8|27928.3|27908.3|27928.5|27908.5|27927.8|27907.8|4
1626351600000|2021-07-15 12:20:00|27928.8|27908.8|27927.3|27907.3|27929|27909|27927.3|27907.3|9
1626351900000|2021-07-15 12:25:00|27927.2|27907.2|27917.5|27897.5|27927.2|27907.2|27917.5|27897.5|9
1626352500000|2021-07-15 12:35:00|27918|27898|27923.7|27888.7|27928|27900.5|27912.8|27887.5|24
1626352800000|2021-07-15 12:40:00|27923.5|27888.5|27923|27888|27923.5|27888.5|27922.4|27887.4|5
1626353100000|2021-07-15 12:45:00|27923.3|27888.3|27927.5|27892.5|27927.8|27897.2|27917.2|27888.3|5
1626353400000|2021-07-15 12:50:00|27927.8|27892.8|27928.3|27893.3|27928.3|27893.3|27927.5|27892.5|8
1626353700000|2021-07-15 12:55:00|27928.8|27893.8|27928.3|27893.3|27929.3|27902.2|27922.2|27893.3|15
1626354000000|2021-07-15 13:00:00|27928.2|27893.2|27930.5|27895.5|27930.5|27895.5|27928.2|27893.2|6
1626354300000|2021-07-15 13:05:00|27931|27896|27922.3|27902.3|27933|27902.5|27922.3|27896|9
1626354600000|2021-07-15 13:10:00|27922.8|27902.8|27923|27903|27930.5|27903|27917|27895|26
1626354900000|2021-07-15 13:15:00|27923.5|27903.5|27923.8|27903.8|27928|27908|27919.7|27899.7|17
1626355200000|2021-07-15 13:20:00|27922.5|27902.5|27921.2|27901.2|27932.5|27907.5|27920.5|27895.5|25
1626355500000|2021-07-15 13:25:00|27921.4|27901.4|27926.5|27906.5|27927.5|27907.5|27921.4|27901.4|11
1626355800000|2021-07-15 13:30:00|27927.5|27907.5|27921.4|27886.4|27927.5|27907.5|27921.4|27886.4|22
1626356100000|2021-07-15 13:35:00|27923.9|27888.9|27923.9|27888.9|27928.6|27893.6|27921|27886|7
1626356700000|2021-07-15 13:45:00|27921.4|27886.4|27926.4|27891.4|27926.4|27891.4|27916|27881|8
1626357000000|2021-07-15 13:50:00|27931.4|27896.4|27931.4|27896.4|27931.4|27896.4|27931.4|27896.4|1
1626357300000|2021-07-15 13:55:00|27921.4|27901.4|27916.5|27896.5|27921.4|27901.4|27916.5|27896.5|3
1626357600000|2021-07-15 14:00:00|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|1
1626357900000|2021-07-15 14:05:00|27916.5|27896.5|27915.9|27895.9|27916.6|27896.6|27915.9|27895.9|9
1626358200000|2021-07-15 14:10:00|27920|27885|27917.1|27882.1|27920|27889.5|27909.5|27881.8|4
1626358500000|2021-07-15 14:15:00|27916.6|27881.6|27910|27875|27917.1|27887.1|27902.1|27874.5|24
1626358800000|2021-07-15 14:20:00|27910.5|27875.5|27909.5|27874.5|27913.3|27878.3|27908.6|27873.6|19
1626359100000|2021-07-15 14:25:00|27909|27874|27907.5|27872.5|27910.3|27875.3|27907.5|27872.5|12
1626359400000|2021-07-15 14:30:00|27907.3|27872.3|27906.5|27871.5|27907.3|27872.3|27906.5|27871.5|8
1626359700000|2021-07-15 14:35:00|27907|27872|27897.5|27877.5|27907.3|27877.9|27897|27871|8
1626360000000|2021-07-15 14:40:00|27898.4|27878.4|27898.4|27878.4|27898.4|27878.4|27898.4|27878.4|1
1626360300000|2021-07-15 14:45:00|27900.7|27880.7|27900.5|27880.5|27902.6|27882.6|27900.5|27880.5|5
1626360600000|2021-07-15 14:50:00|27900|27880|27902.5|27867.5|27907.5|27880.5|27900|27867.5|14
1626360900000|2021-07-15 14:55:00|27903|27868|27902.5|27867.5|27903|27868|27902.5|27867.5|4
1626361200000|2021-07-15 15:00:00|27903|27868|27902.5|27867.5|27903|27868|27902.5|27867.5|2
1626361500000|2021-07-15 15:05:00|27902|27867|27892.5|27872.5|27902.5|27872.5|27892.5|27865.5|6
1626361800000|2021-07-15 15:10:00|27891.5|27871.5|27897.5|27877.5|27897.5|27877.5|27887.5|27867.5|15
1626362100000|2021-07-15 15:15:00|27896.9|27876.9|27897.5|27877.5|27897.5|27877.5|27895.4|27875.4|4
1626362400000|2021-07-15 15:20:00|27898.3|27878.3|27898.3|27878.3|27898.3|27878.3|27898.3|27878.3|1
1626362700000|2021-07-15 15:25:00|27898.5|27878.5|27898.8|27878.8|27908.5|27882.5|27898.5|27873.5|10
1626363000000|2021-07-15 15:30:00|27898.3|27878.3|27898.3|27878.3|27898.5|27878.5|27898.3|27878.3|3
1626363300000|2021-07-15 15:35:00|27898.5|27878.5|27908.3|27873.3|27908.3|27880.5|27898.3|27872.8|9
1626363600000|2021-07-15 15:40:00|27908.5|27873.5|27908.3|27873.3|27908.5|27873.5|27907.5|27872.5|3
1626363900000|2021-07-15 15:45:00|27907|27872|27898.4|27863.4|27907|27877.5|27887.8|27862.8|12
1626364200000|2021-07-15 15:50:00|27897.9|27862.9|27898.4|27863.4|27898.4|27863.4|27897.9|27862.9|2
1626364500000|2021-07-15 15:55:00|27889|27869|27902.9|27867.9|27904.9|27879.2|27889|27862.9|29
1626364800000|2021-07-15 16:00:00|27897.9|27877.9|27900|27880|27900.5|27880.5|27897.9|27877.9|4
1626365100000|2021-07-15 16:05:00|27900.3|27880.3|27908.4|27888.4|27908.7|27888.4|27900.3|27872.3|17
1626365400000|2021-07-15 16:10:00|27912.8|27892.8|27918.4|27898.4|27918.4|27898.4|27912.5|27892.5|12
1626365700000|2021-07-15 16:15:00|27917.9|27897.9|27918.9|27883.9|27931|27900.5|27917.9|27883.9|12
1626366000000|2021-07-15 16:20:00|27916.7|27881.7|27926.4|27891.4|27926.4|27891.4|27916.7|27881.7|7
1626366300000|2021-07-15 16:25:00|27916|27896|27913.9|27893.9|27916|27896|27913.9|27893.9|3
1626366600000|2021-07-15 16:30:00|27913.7|27893.7|27913|27893|27913.7|27893.7|27913|27893|3
1626366900000|2021-07-15 16:35:00|27913.2|27893.2|27918.4|27883.4|27918.4|27893.2|27910|27882.7|7
1626367200000|2021-07-15 16:40:00|27918.2|27883.2|27918.4|27883.4|27918.4|27883.4|27918.2|27883.2|2
1626367500000|2021-07-15 16:45:00|27918.2|27883.2|27918|27883|27918.2|27883.2|27918|27883|2
1626367800000|2021-07-15 16:50:00|27918.2|27883.2|27918.2|27883.2|27918.2|27883.2|27918.2|27883.2|1
1626368100000|2021-07-15 16:55:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1626368400000|2021-07-15 17:00:00|27918.2|27883.2|27918.4|27883.4|27918.4|27883.4|27918.2|27883.2|2
1626368700000|2021-07-15 17:05:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|4
1626369000000|2021-07-15 17:10:00|27920.2|27885.2|27926.4|27891.4|27926.4|27891.4|27920|27885|6
1626369300000|2021-07-15 17:15:00|27926|27891|27930.4|27895.4|27933|27903.7|27919.2|27891|9
1626369600000|2021-07-15 17:20:00|27930.9|27895.9|27935|27900|27938|27909.3|27929.3|27895.9|11
1626369900000|2021-07-15 17:25:00|27930.9|27895.9|27928.4|27893.4|27931.4|27896.4|27928.4|27893.4|5
1626370200000|2021-07-15 17:30:00|27930|27895|27934.2|27899.2|27934.2|27899.2|27928.9|27893.9|8
1626370500000|2021-07-15 17:35:00|27933.8|27898.8|27927.9|27907.9|27933.8|27907.9|27917.8|27892.9|8
1626370800000|2021-07-15 17:40:00|27930.5|27910.5|27938|27903|27938|27910.5|27930|27902.5|5
1626372000000|2021-07-15 18:00:00|27940.5|27905.5|27938.4|27903.4|27940.5|27905.5|27938.4|27903.4|8
1626372300000|2021-07-15 18:05:00|27937.2|27917.2|27942.5|27907.5|27945.9|27918.3|27937.1|27905.5|17
1626372600000|2021-07-15 18:10:00|27941|27906|27937.5|27902.5|27941.2|27913.2|27930|27902.5|8
1626372900000|2021-07-15 18:15:00|27938|27903|27933|27898|27938.4|27903.4|27933|27898|6
1626373200000|2021-07-15 18:20:00|27933.2|27898.2|27933.9|27898.9|27940.4|27905.4|27933.2|27898.2|10
1626373500000|2021-07-15 18:25:00|27933.4|27898.4|27933.4|27898.4|27933.4|27898.4|27933.4|27898.4|1
1626374400000|2021-07-15 18:40:00|27933.7|27898.7|27938.4|27903.4|27940.4|27905.4|27933.4|27898.4|7
1626375000000|2021-07-15 18:50:00|27931.7|27896.7|27927.4|27907.4|27937.7|27907.4|27926.9|27895.2|14
1626375300000|2021-07-15 18:55:00|27925.5|27905.5|27927.6|27892.6|27927.6|27905.5|27920|27892.5|9
1626375600000|2021-07-15 19:00:00|27927.5|27892.5|27930|27895|27930.5|27895.5|27927.5|27892.5|5
1626376200000|2021-07-15 19:10:00|27926.5|27891.5|27932.5|27897.5|27932.5|27897.5|27926.5|27891.5|5
1626376500000|2021-07-15 19:15:00|27934|27899|27927.5|27907.5|27934|27907.5|27927|27899|3
1626377100000|2021-07-15 19:25:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1626377400000|2021-07-15 19:30:00|27921.9|27901.9|27928|27893|27928|27902.5|27917.5|27892.5|9
1626377700000|2021-07-15 19:35:00|27925.5|27890.5|27927.5|27892.5|27927.5|27892.5|27925|27890|6
1626378000000|2021-07-15 19:40:00|27925.5|27890.5|27925|27890|27927|27892|27925|27890|6
1626399000000|2021-07-16 01:30:00|27936.5|27916.5|27937.5|27917.5|27937.5|27917.5|27934.1|27914.1|13
1626399300000|2021-07-16 01:35:00|27937.8|27917.8|27937|27917|27938.3|27918.3|27937|27917|9
1626399600000|2021-07-16 01:40:00|27936.5|27916.5|27946.3|27926.3|27946.3|27926.3|27936.5|27916.5|33
1626399900000|2021-07-16 01:45:00|27946.7|27926.7|27945|27925|27948.4|27928.4|27945|27925|23
1626400200000|2021-07-16 01:50:00|27945.2|27925.2|27952.2|27917.2|27952.5|27926.2|27945.2|27917.2|7
1626400500000|2021-07-16 01:55:00|27942.9|27922.9|27941.5|27921.5|27948.3|27922.9|27937.8|27912.3|27
1626400800000|2021-07-16 02:00:00|27940.9|27920.9|27942|27922|27951|27923.4|27940.2|27914|21
1626401100000|2021-07-16 02:05:00|27942.5|27922.5|27937.3|27917.3|27942.5|27922.5|27936.8|27916.8|13
1626401400000|2021-07-16 02:10:00|27933|27913|27939.2|27919.2|27940.5|27920.5|27933|27913|14
1626401700000|2021-07-16 02:15:00|27937.5|27917.5|27941.3|27921.3|27947.5|27927.5|27937|27917|32
1626402000000|2021-07-16 02:20:00|27941.1|27921.1|27934.3|27914.3|27941.1|27921.1|27933.8|27913.8|33
1626402300000|2021-07-16 02:25:00|27933.8|27913.8|27933|27913|27933.8|27913.8|27931.1|27911.1|12
1626402600000|2021-07-16 02:30:00|27934|27914|27932.2|27912.2|27936|27916|27932.2|27912.2|26
1626402900000|2021-07-16 02:35:00|27932.5|27912.5|27912.8|27877.8|27932.8|27912.8|27910|27877|36
1626403200000|2021-07-16 02:40:00|27914.3|27879.3|27916.7|27896.7|27925|27898.4|27908.6|27878.3|48
1626403500000|2021-07-16 02:45:00|27911.2|27891.2|27914.1|27894.1|27918.2|27898.2|27907|27887|34
1626403800000|2021-07-16 02:50:00|27914.2|27894.2|27924.2|27904.2|27927.3|27907.3|27914.2|27894.2|55
1626404100000|2021-07-16 02:55:00|27924.3|27904.3|27925.5|27905.5|27927.8|27907.8|27924.3|27904.3|8
1626404400000|2021-07-16 03:00:00|27926|27906|27926.2|27906.2|27926.5|27906.5|27925.5|27905.5|5
1626404700000|2021-07-16 03:05:00|27926.5|27906.5|27926.2|27906.2|27929|27909|27926.2|27906.2|21
1626405000000|2021-07-16 03:10:00|27926.8|27906.8|27936.2|27916.2|27936.2|27916.2|27926.2|27906.2|35
1626405300000|2021-07-16 03:15:00|27935.2|27915.2|27933.7|27913.7|27935.2|27915.2|27932|27912|13
1626405600000|2021-07-16 03:20:00|27940.8|27905.8|27935.8|27900.8|27940.8|27916.7|27926.7|27900.8|12
1626405900000|2021-07-16 03:25:00|27937|27902|27934|27914|27937.3|27914.7|27930.2|27902|16
1626406200000|2021-07-16 03:30:00|27935.2|27915.2|27938.7|27918.7|27942.8|27922.8|27934.6|27914.6|33
1626406500000|2021-07-16 03:35:00|27937.5|27917.5|27936.2|27916.2|27937.8|27917.8|27936.2|27916.2|3
1626406800000|2021-07-16 03:40:00|27937.5|27917.5|27936.2|27916.2|27937.5|27917.5|27936.2|27916.2|3
1626407100000|2021-07-16 03:45:00|27934.7|27914.7|27933.2|27913.2|27936.1|27916.1|27932.8|27912.8|15
1626407400000|2021-07-16 03:50:00|27932.8|27912.8|27932.8|27912.8|27932.8|27912.8|27932.8|27912.8|1
1626407700000|2021-07-16 03:55:00|27931.6|27911.6|27936.7|27901.7|27939|27911.6|27930.7|27901.7|7
1626408000000|2021-07-16 04:00:00|27940.1|27905.1|27940|27905|27940.1|27905.1|27940|27905|2
1626408300000|2021-07-16 04:05:00|27940.7|27905.7|27938.2|27903.2|27940.7|27911.5|27930.7|27903.2|6
1626408600000|2021-07-16 04:10:00|27937.7|27902.7|27926.7|27891.7|27937.7|27905.8|27922|27891.7|8
1626408900000|2021-07-16 04:15:00|27925.3|27890.3|27925.7|27890.7|27925.7|27890.7|27925.3|27890.3|2
1626409200000|2021-07-16 04:20:00|27927.3|27892.3|27926.8|27891.8|27927.3|27892.3|27926.5|27891.5|6
1626409500000|2021-07-16 04:25:00|27926.5|27891.5|27911.7|27876.7|27927.3|27898.2|27905|27873.9|27
1626409800000|2021-07-16 04:30:00|27910.8|27875.8|27919.3|27884.3|27919.7|27884.7|27910.8|27875.8|16
1626410100000|2021-07-16 04:35:00|27919.7|27884.7|27921.8|27901.8|27923.3|27901.8|27916.2|27884.7|13
1626410400000|2021-07-16 04:40:00|27921.5|27901.5|27938.4|27903.4|27940.7|27912.2|27921.5|27899.3|22
1626410700000|2021-07-16 04:45:00|27932.5|27912.5|27934.2|27914.2|27934.4|27914.4|27932.5|27912.5|5
1626411000000|2021-07-16 04:50:00|27933.7|27913.7|27922|27902|27939.8|27919.8|27922|27902|26
1626411300000|2021-07-16 04:55:00|27922.3|27902.3|27919.8|27899.8|27922.3|27902.3|27919.8|27899.8|11
1626411600000|2021-07-16 05:00:00|27919.5|27899.5|27919.6|27899.6|27920.5|27900.5|27919.5|27899.5|5
1626411900000|2021-07-16 05:05:00|27919.8|27899.8|27927.4|27892.4|27927.4|27899.8|27918.7|27889.8|7
1626412500000|2021-07-16 05:15:00|27931|27896|27937.9|27902.9|27941.3|27909|27929|27896|13
1626412800000|2021-07-16 05:20:00|27937.8|27902.8|27935.4|27915.4|27938.4|27916.1|27924|27899.4|25
1626413100000|2021-07-16 05:25:00|27934.5|27914.5|27949.7|27914.7|27949.7|27919.3|27934.5|27910.5|19
1626413400000|2021-07-16 05:30:00|27947.3|27912.3|27939.5|27919.5|27947.9|27919.5|27938.8|27911.7|10
1626413700000|2021-07-16 05:35:00|27939|27919|27943|27923|27947.8|27923|27935.4|27911.3|26
1626414000000|2021-07-16 05:40:00|27942.5|27922.5|27946.7|27911.7|27947.5|27922.5|27937.5|27911.7|17
1626414300000|2021-07-16 05:45:00|27938.5|27918.5|27937.2|27917.2|27947.5|27919.5|27937.2|27912.2|10
1626414600000|2021-07-16 05:50:00|27937.5|27917.5|27927.5|27907.5|27937.5|27917.5|27927.5|27907.5|14
1626414900000|2021-07-16 05:55:00|27934.3|27914.3|27928.9|27908.9|27935.5|27915.5|27928.9|27908.9|13
1626415200000|2021-07-16 06:00:00|27930|27910|27938|27918|27943.4|27923.4|27922.7|27902.7|52
1626415500000|2021-07-16 06:05:00|27939.2|27919.2|27955.4|27920.4|27955.4|27929.3|27937.5|27914.4|57
1626415800000|2021-07-16 06:10:00|27955.1|27920.1|27957.5|27937.5|27982.5|27951|27945.5|27918.9|40
1626416100000|2021-07-16 06:15:00|27957|27937|27962.7|27942.7|27968.5|27945.8|27952.7|27932.2|66
1626416400000|2021-07-16 06:20:00|27962.2|27942.2|27954.7|27934.7|27964|27944|27952.5|27932.5|31
1626416700000|2021-07-16 06:25:00|27954.2|27934.2|27945.8|27925.8|27955.5|27935.5|27942.5|27922.5|63
1626417000000|2021-07-16 06:30:00|27945.1|27925.1|27946.4|27926.4|27957.5|27929.5|27942.5|27917.5|37
1626417300000|2021-07-16 06:35:00|27945.4|27925.4|27951.2|27931.2|27951.2|27931.2|27941.2|27921.2|26
1626417600000|2021-07-16 06:40:00|27952.2|27932.2|27951.7|27931.7|27953|27933|27951.7|27931.7|7
1626417900000|2021-07-16 06:45:00|27952|27932|27952.7|27932.7|27957.5|27937.5|27951.7|27931.7|26
1626418200000|2021-07-16 06:50:00|27953.8|27933.8|27962.5|27942.5|27975.3|27948.5|27953.8|27933.8|29
1626418500000|2021-07-16 06:55:00|27961.4|27941.4|27952.3|27932.3|27963|27943|27952.3|27932.3|35
1626418800000|2021-07-16 07:00:00|27952.5|27932.5|27953|27933|27954|27934|27945.5|27925.5|15
1626419100000|2021-07-16 07:05:00|27952.6|27932.6|27952.2|27932.2|27962.3|27934.8|27952|27926|25
1626419400000|2021-07-16 07:10:00|27952.5|27932.5|27957.7|27937.7|27962.5|27938.4|27952.1|27927.5|16
1626419700000|2021-07-16 07:15:00|27957.5|27937.5|27954.2|27934.2|27958.2|27938.2|27954.2|27934.2|9
1626420000000|2021-07-16 07:20:00|27953.5|27933.5|27951.8|27931.8|27953.9|27933.9|27948.3|27928.3|19
1626420300000|2021-07-16 07:25:00|27951.7|27931.7|27951.5|27931.5|27953.2|27933.2|27948.8|27928.8|11
1626420600000|2021-07-16 07:30:00|27951.8|27931.8|27958.7|27938.7|27959|27939|27951.8|27931.8|15
1626420900000|2021-07-16 07:35:00|27959.8|27939.8|27961.7|27941.7|27961.7|27941.7|27958.7|27938.7|9
1626421200000|2021-07-16 07:40:00|27961.1|27941.1|27964.3|27944.3|27964.3|27944.3|27959.7|27939.7|10
1626421500000|2021-07-16 07:45:00|27964.7|27944.7|27958.9|27938.9|27967.1|27947.1|27957.7|27937.7|24
1626421800000|2021-07-16 07:50:00|27960|27940|27967.7|27947.7|27969.3|27949.3|27960|27940|27
1626422100000|2021-07-16 07:55:00|27968|27948|27968.2|27948.2|27969|27949|27967.5|27947.5|9
1626422400000|2021-07-16 08:00:00|27967.6|27947.6|27985.5|27950.5|27991|27956|27967.5|27947.5|26
1626422700000|2021-07-16 08:05:00|27983.6|27948.6|27991.3|27956.3|27992.3|27965|27976.7|27945.2|36
1626423000000|2021-07-16 08:10:00|27991.8|27956.8|27976.2|27941.2|27991.8|27963.1|27974.8|27941.2|40
1626423300000|2021-07-16 08:15:00|27977.6|27942.6|27962.2|27942.2|27977.6|27944.5|27957.5|27933.7|41
1626423600000|2021-07-16 08:20:00|27958.3|27938.3|27967.3|27932.3|27967.3|27940|27955.9|27932.3|13
1626423900000|2021-07-16 08:25:00|27967.7|27932.7|27962.5|27942.5|27970|27942.5|27952|27929.7|51
1626424200000|2021-07-16 08:30:00|27962.8|27942.8|27957.8|27937.8|27962.8|27942.8|27957.3|27937.3|17
1626424500000|2021-07-16 08:35:00|27958|27938|27953.4|27933.4|27967.3|27940.5|27951.1|27923.3|44
1626424800000|2021-07-16 08:40:00|27952.1|27932.1|27952.1|27932.1|27962.8|27937.1|27949.3|27925.6|26
1626425100000|2021-07-16 08:45:00|27948.8|27928.8|27952.1|27932.1|27961.8|27933.6|27945.9|27923.7|47
1626425400000|2021-07-16 08:50:00|27952.9|27932.9|27957.3|27922.3|27960.1|27933.9|27947.5|27917.7|28
1626425700000|2021-07-16 08:55:00|27953.2|27918.2|27958.5|27923.5|27960|27932.5|27952|27917.3|33
1626426000000|2021-07-16 09:00:00|27957.5|27922.5|27953.8|27918.8|27959.8|27933.9|27946.7|27918.8|45
1626426300000|2021-07-16 09:05:00|27953.3|27918.3|27953.5|27918.5|27954.3|27919.3|27953|27918|8
1626426600000|2021-07-16 09:10:00|27953.2|27918.2|27948.5|27913.5|27953.5|27923.4|27943.4|27913.5|7
1626426900000|2021-07-16 09:15:00|27949.8|27914.8|27955.7|27920.7|27955.7|27920.7|27949.8|27914.8|11
1626427200000|2021-07-16 09:20:00|27953.5|27918.5|27950.6|27915.6|27953.5|27918.5|27950.3|27915.3|7
1626427500000|2021-07-16 09:25:00|27949.1|27914.1|27937.8|27917.8|27949.1|27918.3|27937.3|27908.5|14
1626427800000|2021-07-16 09:30:00|27938.3|27918.3|27952.8|27932.8|27955.3|27935.3|27937.5|27917.5|26
1626428100000|2021-07-16 09:35:00|27954.3|27934.3|27962|27927|27962.7|27937.8|27950.5|27927|36
1626428400000|2021-07-16 09:40:00|27962.3|27927.3|27956.7|27936.7|27962.3|27936.8|27951.7|27927.3|8
1626428700000|2021-07-16 09:45:00|27956.8|27936.8|27961.7|27941.7|27962.4|27942.4|27956.8|27936.8|6
1626429000000|2021-07-16 09:50:00|27962.4|27942.4|27949.2|27914.2|27962.4|27942.4|27944.2|27909.2|49
1626429300000|2021-07-16 09:55:00|27949.7|27914.7|27959.7|27924.7|27959.8|27924.8|27949.7|27914.7|13
1626429600000|2021-07-16 10:00:00|27958.7|27923.7|27959.7|27924.7|27959.7|27924.7|27958.7|27923.7|4
1626429900000|2021-07-16 10:05:00|27959.2|27924.2|27959.2|27924.2|27959.2|27924.2|27959.2|27924.2|1
1626430200000|2021-07-16 10:10:00|27961|27926|27961.5|27926.5|27963.3|27936.7|27951.7|27926|16
1626430500000|2021-07-16 10:15:00|27962|27927|27965.3|27945.3|27978.3|27945.8|27962|27927|37
1626430800000|2021-07-16 10:20:00|27968.1|27948.1|27985.2|27950.2|27989.2|27954.2|27968|27942.5|23
1626431100000|2021-07-16 10:25:00|27985.8|27950.8|27993.8|27958.8|27994|27959|27985.8|27950.8|10
1626431400000|2021-07-16 10:30:00|27992.5|27957.5|27993.7|27958.7|27993.8|27958.8|27992.2|27957.2|8
1626431700000|2021-07-16 10:35:00|27996.5|27961.5|27996.6|27961.6|27997.3|27962.3|27996|27961|8
1626432000000|2021-07-16 10:40:00|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|1
1626432300000|2021-07-16 10:45:00|27996|27961|27981.7|27961.7|27996|27966.7|27981.2|27961|16
1626432900000|2021-07-16 10:55:00|27985.5|27965.5|27979.6|27959.6|27987.3|27965.5|27975.7|27952.3|13
1626433200000|2021-07-16 11:00:00|27979.3|27959.3|27981.2|27946.2|27985|27959.3|27979.3|27945.8|13
1626433500000|2021-07-16 11:05:00|27978.5|27943.5|27978|27943|27978.5|27943.5|27975.2|27940.2|8
1626433800000|2021-07-16 11:10:00|27978.2|27943.2|27980|27945|27980|27945|27978|27943|6
1626434100000|2021-07-16 11:15:00|27978.7|27943.7|27975.7|27940.7|27978.7|27943.7|27975.7|27940.7|4
1626434700000|2021-07-16 11:25:00|27976.2|27941.2|27975.7|27940.7|27976.2|27941.2|27975.7|27940.7|2
1626435300000|2021-07-16 11:35:00|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|1
1626435900000|2021-07-16 11:45:00|27975.5|27940.5|27976|27941|27976.7|27941.7|27975.5|27940.5|3
1626436200000|2021-07-16 11:50:00|27975.7|27940.7|27975.7|27940.7|27975.7|27940.7|27975.7|27940.7|1
1626436500000|2021-07-16 11:55:00|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|1
1626436800000|2021-07-16 12:00:00|27975.5|27940.5|27975.5|27940.5|27978.8|27943.8|27975.5|27940.5|3
1626437400000|2021-07-16 12:10:00|27978|27943|27978.8|27943.8|27978.8|27943.8|27978|27943|2
1626438000000|2021-07-16 12:20:00|27972.7|27937.7|27977.8|27942.8|27978.8|27943.8|27972.7|27937.7|4
1626438300000|2021-07-16 12:25:00|27976.2|27941.2|27960|27924|27980.5|27945.5|27960|27924|25
1626438600000|2021-07-16 12:30:00|27960.5|27925.5|27976|27941|27981.7|27946.7|27960.5|27925.5|29
1626438900000|2021-07-16 12:35:00|27978|27943|27975.3|27940.3|27982.3|27962|27972|27940.2|19
1626439200000|2021-07-16 12:40:00|27975.2|27940.2|27983.5|27948.5|27983.5|27948.5|27975.2|27940.2|11
1626439500000|2021-07-16 12:45:00|27983.6|27948.6|27972.5|27952.5|27983.6|27953.4|27972.5|27948|4
1626439800000|2021-07-16 12:50:00|27972.8|27937.5|27967.3|27947.3|27974.9|27947.3|27967|27937.5|20
1626440100000|2021-07-16 12:55:00|27968.6|27933.6|27969.6|27934.6|27970.7|27935.7|27963.8|27928.8|22
1626440400000|2021-07-16 13:00:00|27968.8|27933.8|27972.9|27937.9|27981.4|27946.4|27965.4|27930.4|17
1626440700000|2021-07-16 13:05:00|27974.1|27939.1|27966.4|27946.4|27977.9|27946.4|27966.4|27939.1|5
1626441000000|2021-07-16 13:10:00|27966.6|27946.6|27966.6|27946.6|27966.6|27946.6|27966.6|27946.6|1
1626441300000|2021-07-16 13:15:00|27967.1|27947.1|27970.1|27935.1|27972.4|27947.1|27965.4|27935.1|6
1626441600000|2021-07-16 13:20:00|27969.6|27934.6|27973.9|27938.9|27974.1|27939.1|27969.6|27934.6|3
1626441900000|2021-07-16 13:25:00|27973.4|27938.4|27973.4|27938.4|27973.4|27938.4|27973.4|27938.4|1
1626442200000|2021-07-16 13:30:00|27971.4|27936.4|27966.4|27931.4|27971.9|27943.6|27963.6|27931.4|12
1626442500000|2021-07-16 13:35:00|27966.9|27931.9|27969.1|27934.1|27974.4|27939.4|27966.9|27931.9|12
1626442800000|2021-07-16 13:40:00|27970.4|27935.4|27981.4|27946.4|27981.4|27946.4|27970.4|27935.4|15
1626443100000|2021-07-16 13:45:00|27984.6|27949.6|27989.6|27954.6|27990.1|27955.1|27983.9|27948.9|15
1626443400000|2021-07-16 13:50:00|27989.4|27954.4|27988.6|27953.6|27989.4|27954.4|27988.4|27953.4|6
1626443700000|2021-07-16 13:55:00|27986.4|27951.4|27981.4|27946.4|27986.4|27951.4|27980.4|27945.4|8
1626444000000|2021-07-16 14:00:00|27980.9|27945.9|27981.9|27946.9|27981.9|27946.9|27978.9|27943.9|5
1626444600000|2021-07-16 14:10:00|27976.4|27956.4|27990|27970|27990.5|27970|27976.4|27955|15
1626444900000|2021-07-16 14:15:00|27989.3|27969.3|27992.5|27957.5|28004.7|27972.5|27989.3|27955|15
1626445500000|2021-07-16 14:25:00|27994.8|27959.8|27992.5|27957.5|27994.8|27959.8|27992.5|27957.5|2
1626445800000|2021-07-16 14:30:00|27992|27957|27987.5|27952.5|27992|27957|27987.5|27952.5|4
1626446700000|2021-07-16 14:45:00|27985|27965|27992.5|27957.5|27997.3|27968.5|27985|27957.5|7
1626447000000|2021-07-16 14:50:00|27992|27957|27990|27955|27992|27957|27990|27955|2
1626447300000|2021-07-16 14:55:00|27992|27957|27987.8|27952.8|27997.5|27967.5|27987.5|27952.8|5
1626447600000|2021-07-16 15:00:00|27987.7|27952.7|27984.6|27949.6|27987.7|27957.5|27972.1|27948.3|15
1626447900000|2021-07-16 15:05:00|27984.4|27949.4|27983.9|27948.9|27984.4|27949.4|27983.9|27948.9|5
1626448200000|2021-07-16 15:10:00|27984.1|27949.1|27984.6|27949.6|27984.6|27949.6|27984.1|27949.1|5
1626448800000|2021-07-16 15:20:00|27985.1|27950.1|27991.8|27956.8|27991.8|27956.8|27985.1|27950.1|5
1626449100000|2021-07-16 15:25:00|27991.5|27956.5|27990.8|27955.8|27991.5|27956.5|27988.1|27953.1|5
1626449400000|2021-07-16 15:30:00|27991.3|27956.3|27990|27955|27992.5|27957.5|27990|27955|5
1626449700000|2021-07-16 15:35:00|27989.4|27954.4|27990|27955|27990|27955|27989.4|27954.4|3
1626450600000|2021-07-16 15:50:00|27987.1|27952.1|27986.9|27951.9|27987.1|27952.1|27986.4|27951.4|3
1626450900000|2021-07-16 15:55:00|27987.4|27952.4|27986.9|27951.9|27987.4|27952.4|27986.9|27951.9|2
1626451200000|2021-07-16 16:00:00|27986.6|27951.6|27986.1|27951.1|27986.6|27951.6|27986.1|27951.1|2
1626451500000|2021-07-16 16:05:00|27982.6|27947.6|27983.6|27948.6|27983.6|27948.6|27982.6|27947.6|3
1626451800000|2021-07-16 16:10:00|27976.5|27956.5|27975.4|27940.4|27981.5|27956.5|27969.2|27934.2|16
1626452100000|2021-07-16 16:15:00|27975|27940|27971.4|27936.4|27975|27940|27971.4|27936.4|10
1626452400000|2021-07-16 16:20:00|27971|27936|27972.1|27937.1|27972.1|27937.1|27969.9|27934.9|8
1626453000000|2021-07-16 16:30:00|27971.5|27936.5|27970.9|27935.9|27972.4|27937.4|27970.9|27935.9|6
1626453900000|2021-07-16 16:45:00|27972.6|27937.6|27969.6|27934.6|27973.6|27938.6|27969.4|27934.4|13
1626454200000|2021-07-16 16:50:00|27969.4|27934.4|27964.4|27929.4|27969.4|27934.4|27961|27926|6
1626454500000|2021-07-16 16:55:00|27964.6|27929.6|27964.4|27929.4|27965.9|27930.9|27964.4|27929.4|4
1626454800000|2021-07-16 17:00:00|27964.6|27929.6|27967.1|27932.1|27967.1|27932.1|27964.6|27929.6|4
1626455100000|2021-07-16 17:05:00|27951.7|27931.7|27964.9|27929.9|27965.5|27933.9|27951.7|27924.2|10
1626455400000|2021-07-16 17:10:00|27964.5|27929.5|27964.6|27929.6|27965|27930|27959.9|27924.9|10
1626455700000|2021-07-16 17:15:00|27961.4|27926.4|27964.9|27929.9|27965.4|27930.4|27960.5|27925.5|10
1626456300000|2021-07-16 17:25:00|27963|27928|27964.9|27929.9|27964.9|27929.9|27963|27928|4
1626456600000|2021-07-16 17:30:00|27964.6|27929.6|27964.6|27929.6|27964.6|27929.6|27964.6|27929.6|1
1626456900000|2021-07-16 17:35:00|27964.4|27929.4|27969.9|27934.9|27971.9|27936.9|27964.4|27929.4|11
1626457200000|2021-07-16 17:40:00|27969.6|27934.6|27967.4|27932.4|27969.6|27934.6|27967.4|27932.4|3
1626457500000|2021-07-16 17:45:00|27966.9|27931.9|27967.4|27932.4|27967.5|27932.5|27966.9|27931.9|11
1626457800000|2021-07-16 17:50:00|27967.1|27932.1|27970.1|27935.1|27970.1|27935.1|27967.1|27932.1|7
1626458100000|2021-07-16 17:55:00|27970.6|27935.6|27970.5|27935.5|27971.6|27936.6|27970.5|27935.5|4
1626458400000|2021-07-16 18:00:00|27970|27935|27974.4|27939.4|27974.9|27939.9|27969.6|27934.6|16
1626458700000|2021-07-16 18:05:00|27974.1|27939.1|27974.4|27939.4|27974.4|27939.4|27973.6|27938.6|11
1626459000000|2021-07-16 18:10:00|27974.1|27939.1|27971.6|27936.6|27978|27943|27970.6|27935.6|14
1626459300000|2021-07-16 18:15:00|27972.1|27937.1|27975.1|27940.1|27975.5|27940.5|27972.1|27937.1|15
1626459600000|2021-07-16 18:20:00|27975.4|27940.4|27974.6|27939.6|27977.6|27942.6|27974.6|27939.6|6
1626459900000|2021-07-16 18:25:00|27977.1|27942.1|27977.4|27942.4|27977.9|27942.9|27973.4|27938.4|19
1626460200000|2021-07-16 18:30:00|27976.9|27941.9|27977.1|27942.1|27977.6|27942.6|27976.9|27941.9|10
1626460500000|2021-07-16 18:35:00|27976.9|27941.9|27976.9|27941.9|27977.1|27942.1|27976.9|27941.9|3
1626460800000|2021-07-16 18:40:00|27973.9|27938.9|27974.4|27939.4|27974.4|27939.4|27973.4|27938.4|6
1626461400000|2021-07-16 18:50:00|27974.6|27939.6|27974.4|27939.4|27974.6|27939.6|27974.4|27939.4|2
1626461700000|2021-07-16 18:55:00|27973|27938|27972.1|27937.1|27973|27938|27971.1|27936.1|7
1626462000000|2021-07-16 19:00:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|3
1626462300000|2021-07-16 19:05:00|27974|27939|27983|27948|27983.5|27956|27967|27937.5|19
1626462600000|2021-07-16 19:10:00|27985.3|27950.3|27987.5|27952.5|27991|27956|27985.3|27950.3|16
1626462900000|2021-07-16 19:15:00|27985.5|27950.5|27985|27950|27985.5|27950.5|27985|27950|2
1626463200000|2021-07-16 19:20:00|27983.3|27948.3|27982.5|27947.5|27984|27949|27981.5|27946.5|7
1626463500000|2021-07-16 19:25:00|27984|27949|27977.5|27957.5|27984|27957.5|27977|27949|3
1626464100000|2021-07-16 19:35:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27952.5|5
1626464400000|2021-07-16 19:40:00|27990.3|27955.3|27990|27955|27990.5|27955.5|27990|27955|3
1626464700000|2021-07-16 19:45:00|27991.3|27956.3|27992.5|27957.5|27992.5|27957.5|27991.3|27956.3|4
1626465300000|2021-07-16 19:55:00|27987.5|27952.5|27992.5|27957.5|27992.5|27957.5|27987.5|27952.5|4
1626658200000|2021-07-19 01:30:00|28026.5|28006.5|28031.2|28011.2|28031.2|28011.2|28026|28006|24
1626658500000|2021-07-19 01:35:00|28031.7|28011.7|28050|28030|28059.3|28033.4|28031.7|28011.7|91
1626658800000|2021-07-19 01:40:00|28050.5|28030.5|28061.1|28041.1|28071.3|28047.5|28048|28028|66
1626659100000|2021-07-19 01:45:00|28061.3|28041.3|28067.8|28047.8|28074.8|28054.8|28061|28041|64
1626659400000|2021-07-19 01:50:00|28067.9|28047.9|28052|28032|28071.3|28051.3|28052|28032|64
1626659700000|2021-07-19 01:55:00|28052.3|28032.3|28053|28033|28054.8|28034.8|28047.5|28027.5|51
1626660000000|2021-07-19 02:00:00|28053.4|28033.4|28047.3|28027.3|28053.8|28033.8|28045.9|28025.9|24
1626660300000|2021-07-19 02:05:00|28046.9|28026.9|28037.6|28017.6|28047.3|28027.3|28035.4|28015.4|35
1626660600000|2021-07-19 02:10:00|28038.5|28018.5|28041.1|28021.1|28042.5|28022.5|28038.2|28018.2|31
1626660900000|2021-07-19 02:15:00|28041.4|28021.4|28045.7|28025.7|28053.6|28033.6|28041.4|28021.4|46
1626661200000|2021-07-19 02:20:00|28045.8|28025.8|28047.5|28027.5|28047.5|28027.5|28042.5|28022.5|19
1626661500000|2021-07-19 02:25:00|28047|28027|28045.8|28025.8|28047|28027|28042.5|28022.5|26
1626661800000|2021-07-19 02:30:00|28046.2|28026.2|28045.5|28025.5|28051|28031|28045|28025|33
1626662100000|2021-07-19 02:35:00|28045|28025|28054.1|28034.1|28054.1|28034.1|28042.5|28022.5|24
1626662400000|2021-07-19 02:40:00|28054.3|28034.3|28056.3|28036.3|28056.3|28036.3|28053|28033|18
1626662700000|2021-07-19 02:45:00|28055.1|28035.1|28059.1|28039.1|28064.3|28044.3|28055.1|28035.1|44
1626663000000|2021-07-19 02:50:00|28059.3|28039.3|28053|28033|28060.3|28040.3|28053|28033|9
1626663300000|2021-07-19 02:55:00|28052.8|28032.8|28053|28033|28056|28036|28052.3|28032.3|20
1626663600000|2021-07-19 03:00:00|28053.2|28033.2|28047.7|28027.7|28055.3|28033.2|28042.7|28017.6|31
1626663900000|2021-07-19 03:05:00|28046.9|28026.9|28047.5|28027.5|28047.5|28027.5|28042.2|28022.2|13
1626664200000|2021-07-19 03:10:00|28049.7|28029.7|28047.3|28027.3|28052.5|28032.5|28047.3|28027.3|14
1626664500000|2021-07-19 03:15:00|28047|28027|28047.7|28027.7|28048.8|28028.8|28047|28027|14
1626664800000|2021-07-19 03:20:00|28048|28028|28058|28038|28063.3|28043.3|28048|28028|38
1626665100000|2021-07-19 03:25:00|28057.7|28037.7|28055.4|28035.4|28057.7|28037.7|28052.5|28032.5|23
1626665400000|2021-07-19 03:30:00|28054.1|28034.1|28053|28033|28060.5|28034.1|28050.5|28023|14
1626665700000|2021-07-19 03:35:00|28055|28035|28063.8|28043.8|28063.8|28043.8|28055|28035|17
1626666000000|2021-07-19 03:40:00|28063.3|28043.3|28060.8|28040.8|28063.3|28043.3|28057.8|28037.8|18
1626666300000|2021-07-19 03:45:00|28063.3|28043.3|28057.5|28037.5|28063.3|28043.3|28057.5|28037.5|15
1626666600000|2021-07-19 03:50:00|28056.8|28036.8|28057.3|28037.3|28057.3|28037.3|28055.5|28035.5|12
1626666900000|2021-07-19 03:55:00|28057.2|28037.2|28055.9|28035.9|28057.2|28037.2|28055.9|28035.9|12
1626667200000|2021-07-19 04:00:00|28055.6|28035.6|28056.4|28036.4|28056.4|28036.4|28055.5|28035.5|4
1626667500000|2021-07-19 04:05:00|28059.1|28039.1|28063.3|28028.3|28063.6|28040.3|28055.6|28028.3|5
1626668100000|2021-07-19 04:15:00|28063.7|28028.7|28063.3|28028.3|28063.7|28028.7|28063.1|28028.1|7
1626668700000|2021-07-19 04:25:00|28063.1|28028.1|28063.7|28028.7|28063.7|28028.7|28063.1|28028.1|2
1626669000000|2021-07-19 04:30:00|28056|28036|28055.6|28035.6|28056.7|28036.7|28055.6|28035.6|4
1626669300000|2021-07-19 04:35:00|28056.2|28036.2|28057.3|28037.3|28057.3|28037.3|28056.2|28036.2|4
1626669900000|2021-07-19 04:45:00|28058.3|28038.3|28063|28043|28063|28043|28058|28038|8
1626670200000|2021-07-19 04:50:00|28059.3|28039.3|28058|28038|28059.3|28039.3|28058|28038|5
1626670500000|2021-07-19 04:55:00|28058.3|28038.3|28059.1|28039.1|28061.8|28041.8|28058|28038|14
1626670800000|2021-07-19 05:00:00|28058.9|28038.9|28060.5|28040.5|28068.5|28041.5|28058.9|28033|22
1626671100000|2021-07-19 05:05:00|28060|28040|28061|28041|28061.5|28041.5|28058|28038|9
1626671400000|2021-07-19 05:10:00|28060.8|28040.8|28060.8|28040.8|28060.8|28040.8|28057.8|28037.8|7
1626671700000|2021-07-19 05:15:00|28060.5|28040.5|28062.5|28042.5|28064.3|28044.3|28060|28040|17
1626672000000|2021-07-19 05:20:00|28063|28043|28062.3|28042.3|28063|28043|28060.5|28040.5|4
1626672300000|2021-07-19 05:25:00|28063.3|28043.3|28058.5|28038.5|28064.8|28044.8|28058.5|28038.5|21
1626672600000|2021-07-19 05:30:00|28059|28039|28058.8|28038.8|28060.2|28040.2|28058.5|28038.5|14
1626672900000|2021-07-19 05:35:00|28059|28039|28061.2|28041.2|28061.5|28041.5|28059|28039|8
1626673200000|2021-07-19 05:40:00|28061.5|28041.5|28063.5|28043.5|28063.5|28043.5|28061.5|28041.5|6
1626673500000|2021-07-19 05:45:00|28064.8|28044.8|28068.8|28048.8|28068.8|28048.8|28064|28044|47
1626673800000|2021-07-19 05:50:00|28068.5|28048.5|28068.8|28048.8|28070.5|28050.5|28068.2|28048.2|13
1626674100000|2021-07-19 05:55:00|28068.6|28048.6|28068.5|28048.5|28068.8|28048.8|28068.2|28048.2|6
1626674400000|2021-07-19 06:00:00|28068.8|28048.8|28068.2|28048.2|28068.8|28048.8|28068.2|28048.2|5
1626674700000|2021-07-19 06:05:00|28068.1|28048.1|28068.2|28048.2|28068.2|28048.2|28067.5|28047.5|5
1626675000000|2021-07-19 06:10:00|28070.3|28050.3|28062.7|28042.7|28074.5|28054.5|28062.7|28042.7|42
1626675300000|2021-07-19 06:15:00|28064.8|28044.8|28068.3|28048.3|28069.5|28049.5|28062.7|28042.7|40
1626675600000|2021-07-19 06:20:00|28068.8|28048.8|28067.5|28047.5|28070.5|28050.5|28067.5|28047.5|12
1626675900000|2021-07-19 06:25:00|28068|28048|28068|28048|28068.8|28048.8|28062.5|28042.5|32
1626676200000|2021-07-19 06:30:00|28067.8|28047.8|28056.3|28036.3|28067.8|28047.8|28056.3|28036.3|25
1626676500000|2021-07-19 06:35:00|28054.7|28034.7|28054.8|28034.8|28055.8|28035.8|28054.1|28034.1|20
1626676800000|2021-07-19 06:40:00|28055.2|28035.2|28052.5|28032.5|28057.8|28037.8|28052.5|28032.5|22
1626677100000|2021-07-19 06:45:00|28054.5|28034.5|28053.8|28033.8|28055.5|28035.5|28052.5|28032.5|17
1626677400000|2021-07-19 06:50:00|28053.2|28033.2|28052.7|28032.7|28055.5|28035.5|28052.7|28032.7|13
1626677700000|2021-07-19 06:55:00|28052.5|28032.5|28052.5|28032.5|28053|28033|28050.5|28030.5|16
1626678000000|2021-07-19 07:00:00|28053|28033|28060|28040|28060|28040|28053|28033|24
1626678300000|2021-07-19 07:05:00|28059.5|28039.5|28061.8|28041.8|28065.2|28045.2|28059|28039|39
1626678600000|2021-07-19 07:10:00|28061.2|28041.2|28062|28042|28063.4|28043.4|28060.3|28040.3|28
1626678900000|2021-07-19 07:15:00|28061.8|28041.8|28057.5|28037.5|28062.5|28042.5|28056.5|28036.5|22
1626679200000|2021-07-19 07:20:00|28061.4|28041.4|28056.7|28036.7|28062.5|28042.5|28055.5|28035.5|41
1626679500000|2021-07-19 07:25:00|28057.2|28037.2|28056.3|28036.3|28061.2|28041.2|28055.6|28035.6|29
1626679800000|2021-07-19 07:30:00|28056.1|28036.1|28060.5|28040.5|28062|28042|28056.1|28036.1|43
1626680100000|2021-07-19 07:35:00|28061|28041|28063|28043|28064|28044|28060.5|28040.5|22
1626680400000|2021-07-19 07:40:00|28064|28044|28063|28043|28069.5|28049.5|28063|28043|27
1626680700000|2021-07-19 07:45:00|28062.8|28042.8|28063.3|28043.3|28063.3|28043.3|28062.8|28042.8|2
1626681000000|2021-07-19 07:50:00|28063|28043|28060.7|28040.7|28063|28043|28060.2|28040.2|36
1626681300000|2021-07-19 07:55:00|28060.2|28040.2|28060.8|28040.8|28061.5|28041.5|28060.2|28040.2|14
1626681600000|2021-07-19 08:00:00|28060.5|28040.5|28062.5|28042.5|28065.5|28045.5|28060.4|28040.4|24
1626681900000|2021-07-19 08:05:00|28062.8|28042.8|28058.4|28038.4|28062.8|28042.8|28057.5|28037.5|19
1626682200000|2021-07-19 08:10:00|28058|28038|28063.5|28043.5|28064|28044|28058|28038|14
1626682500000|2021-07-19 08:15:00|28064.6|28044.6|28072|28037|28072.5|28046.1|28064.5|28037|12
1626682800000|2021-07-19 08:20:00|28064.8|28044.8|28062.3|28042.3|28065.3|28045.3|28061.2|28041.2|17
1626683100000|2021-07-19 08:25:00|28062|28042|28063.3|28043.3|28063.6|28043.6|28062|28042|15
1626683400000|2021-07-19 08:30:00|28063.9|28043.9|28068.4|28048.4|28068.9|28048.9|28063.9|28043.9|13
1626683700000|2021-07-19 08:35:00|28068.9|28048.9|28071.5|28051.5|28071.6|28051.6|28068.4|28048.4|28
1626684000000|2021-07-19 08:40:00|28072|28052|28078.6|28058.6|28080|28060|28071.5|28051.5|48
1626684300000|2021-07-19 08:45:00|28078.7|28058.7|28085|28065|28085.5|28065.5|28077.5|28057.5|20
1626684600000|2021-07-19 08:50:00|28085.5|28065.5|28095|28060|28096|28067.5|28084.8|28060|19
1626684900000|2021-07-19 08:55:00|28092.8|28057.8|28085|28050|28095.5|28062.8|28073.5|28049|46
1626685200000|2021-07-19 09:00:00|28085.5|28050.5|28088.5|28053.5|28088.5|28053.5|28084|28049|15
1626685500000|2021-07-19 09:05:00|28088|28053|28088|28053|28088|28053|28088|28053|1
1626686100000|2021-07-19 09:15:00|28089|28054|28081.8|28061.8|28093.8|28062.8|28081.3|28053.5|14
1626686400000|2021-07-19 09:20:00|28081.9|28061.9|28071.5|28051.5|28082.5|28062.5|28071|28051|19
1626686700000|2021-07-19 09:25:00|28072.5|28052.5|28078.2|28043.2|28078.2|28055.5|28067.5|28042.8|15
1626687000000|2021-07-19 09:30:00|28071.2|28051.2|28072.8|28052.8|28072.8|28052.8|28071.1|28051.1|4
1626687300000|2021-07-19 09:35:00|28072.5|28052.5|28070.2|28050.2|28072.5|28052.5|28069.5|28049.5|10
1626687600000|2021-07-19 09:40:00|28070|28050|28071.7|28051.7|28072.5|28052.5|28070|28050|13
1626687900000|2021-07-19 09:45:00|28072|28052|28072.8|28052.8|28072.8|28052.8|28071.8|28051.8|6
1626688200000|2021-07-19 09:50:00|28073.4|28053.4|28077.5|28057.5|28087.5|28058.8|28073|28052|14
1626688500000|2021-07-19 09:55:00|28077.8|28057.8|28078|28058|28079|28059|28077.8|28057.8|7
1626688800000|2021-07-19 10:00:00|28077.5|28057.5|28090.7|28070.7|28090.8|28070.8|28077.5|28057.5|27
1626689100000|2021-07-19 10:05:00|28091.2|28071.2|28091.6|28071.6|28091.6|28071.6|28091.1|28071.1|3
1626689400000|2021-07-19 10:10:00|28091.5|28071.5|28091.3|28071.3|28091.5|28071.5|28090.8|28070.8|6
1626689700000|2021-07-19 10:15:00|28089.7|28069.7|28106.8|28071.8|28106.8|28079.5|28089.7|28069.7|9
1626690000000|2021-07-19 10:20:00|28108|28073|28104.5|28084.5|28110.6|28084.8|28100.8|28073|17
1626690300000|2021-07-19 10:25:00|28104.1|28084.1|28104.5|28084.5|28104.8|28084.8|28103.5|28083.5|12
1626690600000|2021-07-19 10:30:00|28104.8|28084.8|28103.8|28083.8|28105.3|28085.3|28103.8|28083.8|5
1626690900000|2021-07-19 10:35:00|28104.3|28084.3|28110.6|28075.6|28112|28084.6|28097.5|28073.6|24
1626691200000|2021-07-19 10:40:00|28110.3|28075.3|28110.3|28075.3|28111.5|28076.5|28109.5|28074.5|9
1626691500000|2021-07-19 10:45:00|28110.5|28075.5|28107.5|28072.5|28110.5|28075.5|28106.8|28071.8|6
1626692100000|2021-07-19 10:55:00|28098.8|28078.8|28107.5|28072.5|28107.8|28078.8|28098.8|28072.5|3
1626692400000|2021-07-19 11:00:00|28107.3|28072.3|28105.3|28085.3|28112.1|28085.3|28100.8|28072.3|15
1626692700000|2021-07-19 11:05:00|28105.8|28085.8|28105.8|28085.8|28106.3|28086.3|28105.8|28085.8|3
1626693300000|2021-07-19 11:15:00|28106|28086|28105.8|28085.8|28106|28086|28105.8|28085.8|2
1626693600000|2021-07-19 11:20:00|28105.3|28085.3|28105.8|28085.8|28105.8|28085.8|28105.3|28085.3|2
1626693900000|2021-07-19 11:25:00|28106|28086|28105.8|28085.8|28106|28086|28105.8|28085.8|2
1626694200000|2021-07-19 11:30:00|28106|28086|28106.8|28086.8|28106.8|28086.8|28106|28086|2
1626694500000|2021-07-19 11:35:00|28106.6|28086.6|28099.6|28079.6|28106.8|28086.8|28099.6|28079.6|42
1626694800000|2021-07-19 11:40:00|28100.1|28080.1|28106.4|28086.4|28113.5|28086.8|28100.1|28078.5|20
1626695100000|2021-07-19 11:45:00|28106.8|28086.8|28108|28073|28109.5|28086.8|28101.5|28073|9
1626695400000|2021-07-19 11:50:00|28106.9|28071.9|28113.4|28078.4|28113.4|28078.4|28106.9|28071.9|2
1626695700000|2021-07-19 11:55:00|28113|28078|28108.8|28088.8|28113.6|28090.9|28104.9|28078|14
1626696000000|2021-07-19 12:00:00|28108.4|28088.4|28110|28090|28110.5|28090.5|28107.5|28087.5|24
1626696300000|2021-07-19 12:05:00|28115.7|28095.7|28117.8|28097.8|28118|28098|28115.7|28095.7|15
1626696600000|2021-07-19 12:10:00|28117|28097|28114.8|28094.8|28117.8|28097.8|28114.8|28094.8|7
1626696900000|2021-07-19 12:15:00|28113.8|28093.8|28110.5|28090.5|28113.8|28093.8|28110|28090|7
1626697200000|2021-07-19 12:20:00|28119.5|28084.5|28117.8|28082.8|28122|28087|28117.8|28082.8|17
1626697500000|2021-07-19 12:25:00|28116.8|28081.8|28117.5|28082.5|28117.5|28082.5|28116.8|28081.8|4
1626697800000|2021-07-19 12:30:00|28117|28082|28113.5|28078.5|28117.5|28082.5|28112.5|28077.5|13
1626698400000|2021-07-19 12:40:00|28113|28078|28113|28078|28116.5|28081.5|28112.5|28077.5|8
1626698700000|2021-07-19 12:45:00|28112.5|28077.5|28107.5|28072.5|28112.5|28081.5|28101.5|28072.5|4
1626699000000|2021-07-19 12:50:00|28107|28072|28106.5|28071.5|28107|28072|28105.5|28070.5|6
1626699300000|2021-07-19 12:55:00|28107|28072|28111.5|28076.5|28111.5|28076.5|28107|28072|4
1626699600000|2021-07-19 13:00:00|28111.8|28076.8|28111.5|28076.5|28111.8|28076.8|28111.5|28076.5|2
1626699900000|2021-07-19 13:05:00|28112.5|28077.5|28103.5|28068.5|28112.5|28077.5|28103.5|28068.5|16
1626700200000|2021-07-19 13:10:00|28103.8|28068.8|28085.5|28050.5|28103.8|28074.5|28082.5|28050|33
1626700500000|2021-07-19 13:15:00|28080.5|28060.5|28084.5|28064.5|28097.5|28072|28080|28055|26
1626700800000|2021-07-19 13:20:00|28090.5|28070.5|28079|28059|28096|28072.5|28079|28050|35
1626701100000|2021-07-19 13:25:00|28072.5|28052.5|28088|28053|28088|28059.5|28071.5|28047.5|18
1626701400000|2021-07-19 13:30:00|28089|28054|28078|28043|28089|28054|28075.5|28040.5|7
1626701700000|2021-07-19 13:35:00|28078.5|28043.5|28078.5|28043.5|28078.5|28043.5|28078.5|28043.5|1
1626702000000|2021-07-19 13:40:00|28081|28046|28078.5|28058.5|28086|28058.5|28077.5|28042.5|8
1626702300000|2021-07-19 13:45:00|28077|28057|28085.5|28050.5|28086|28057|28073.5|28046.5|18
1626702600000|2021-07-19 13:50:00|28078.5|28058.5|28080.5|28060.5|28081|28061|28078.5|28058.5|7
1626702900000|2021-07-19 13:55:00|28091.5|28056.5|28101.5|28066.5|28105|28070|28091.5|28056.5|10
1626703200000|2021-07-19 14:00:00|28101|28066|28107|28072|28109.1|28074.1|28098|28063|25
1626703500000|2021-07-19 14:05:00|28107.5|28072.5|28109|28074|28109.5|28078.5|28096.5|28068.5|17
1626703800000|2021-07-19 14:10:00|28106.3|28071.3|28109.5|28074.5|28109.5|28074.5|28104.5|28069.5|9
1626704100000|2021-07-19 14:15:00|28109|28074|28109|28074|28109|28074|28109|28074|1
1626704400000|2021-07-19 14:20:00|28113.5|28078.5|28108.5|28073.5|28114.5|28079.5|28108.5|28073.5|6
1626704700000|2021-07-19 14:25:00|28109.5|28074.5|28108.5|28073.5|28110.5|28075.5|28108.5|28073.5|4
1626705000000|2021-07-19 14:30:00|28109|28074|28089.5|28069.5|28109|28077.5|28089.5|28067.5|63
1626705300000|2021-07-19 14:35:00|28089|28069|28099|28064|28106|28080.5|28089|28064|27
1626705600000|2021-07-19 14:40:00|28096.7|28061.7|28096|28061|28096.7|28061.7|28094.5|28059.5|5
1626705900000|2021-07-19 14:45:00|28095.9|28060.9|28064.9|28029.9|28095.9|28060.9|28060.9|28025.9|18
1626706200000|2021-07-19 14:50:00|28065|28030|28068.4|28048.4|28082.3|28048.4|28062.5|28030|51
1626706500000|2021-07-19 14:55:00|28067.9|28047.9|28084|28049|28084|28055.8|28067.9|28047.5|22
1626706800000|2021-07-19 15:00:00|28083.6|28048.6|28083.2|28048.2|28089|28065.5|28075.6|28047.8|32
1626707100000|2021-07-19 15:05:00|28083.6|28048.6|28083.6|28048.6|28084|28049|28082.3|28047.3|10
1626707400000|2021-07-19 15:10:00|28083.9|28048.9|28082.5|28047.5|28083.9|28048.9|28082.5|28047.5|4
1626707700000|2021-07-19 15:15:00|28082.7|28047.7|28076.3|28056.3|28083.5|28056.3|28076.3|28047.5|6
1626708000000|2021-07-19 15:20:00|28081.2|28061.2|28084|28049|28087.8|28067.8|28080|28049|26
1626708300000|2021-07-19 15:25:00|28084.5|28049.5|28088.5|28053.5|28089.5|28054.5|28084.5|28049.5|14
1626708600000|2021-07-19 15:30:00|28088|28053|28083|28048|28088|28053|28083|28048|4
1626708900000|2021-07-19 15:35:00|28082.5|28047.5|28087.5|28052.5|28087.5|28052.5|28082.5|28047.5|4
1626709200000|2021-07-19 15:40:00|28086.5|28051.5|28084|28049|28086.5|28051.5|28082.5|28047.5|6
1626709500000|2021-07-19 15:45:00|28085|28050|28085|28050|28085|28050|28085|28050|1
1626709800000|2021-07-19 15:50:00|28084.2|28049.2|28088.5|28053.5|28089|28054|28084|28049|13
1626710100000|2021-07-19 15:55:00|28081.5|28061.5|28080|28060|28082|28062|28080|28060|6
1626710400000|2021-07-19 16:00:00|28080.5|28060.5|28088|28053|28095.5|28060.5|28080.5|28053|6
1626710700000|2021-07-19 16:05:00|28087.5|28052.5|28087.5|28052.5|28087.5|28052.5|28087.5|28052.5|1
1626712200000|2021-07-19 16:30:00|28090.5|28055.5|28093|28058|28099.2|28064.2|28090|28055|10
1626712500000|2021-07-19 16:35:00|28093.5|28058.5|28093|28058|28094.6|28059.6|28093|28058|5
1626712800000|2021-07-19 16:40:00|28094|28059|28105.5|28070.5|28105.5|28070.5|28093|28058|15
1626713100000|2021-07-19 16:45:00|28102.5|28067.5|28102.5|28067.5|28102.5|28067.5|28102.5|28067.5|1
1626713700000|2021-07-19 16:55:00|28103|28068|28115.5|28080.5|28122.5|28087.5|28102.3|28068|23
1626714000000|2021-07-19 17:00:00|28115|28080|28115.5|28080.5|28115.5|28080.5|28113|28078|6
1626714600000|2021-07-19 17:10:00|28116|28081|28116|28081|28116|28081|28116|28081|1
1626714900000|2021-07-19 17:15:00|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|1
1626715200000|2021-07-19 17:20:00|28113|28078|28113|28078|28113|28078|28113|28078|1
1626716100000|2021-07-19 17:35:00|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|1
1626716400000|2021-07-19 17:40:00|28110.5|28075.5|28103|28083|28110.5|28085.5|28102.5|28075|11
1626716700000|2021-07-19 17:45:00|28096.5|28076.5|28105|28070|28105.5|28078|28095|28070|7
1626717000000|2021-07-19 17:50:00|28112.5|28077.5|28115|28080|28121.1|28086.1|28112.5|28077.5|17
1626717300000|2021-07-19 17:55:00|28112|28077|28115|28080|28115|28080|28112|28077|4
1626717600000|2021-07-19 18:00:00|28114.5|28079.5|28113|28078|28115|28080|28112.5|28077.5|6
1626717900000|2021-07-19 18:05:00|28113.5|28078.5|28115.5|28080.5|28116|28081|28113.5|28078.5|3
1626718500000|2021-07-19 18:15:00|28115|28080|28115|28080|28115|28080|28115|28080|1
1626718800000|2021-07-19 18:20:00|28106.5|28071.5|28105.5|28070.5|28107.3|28072.3|28100.6|28065.6|9
1626719100000|2021-07-19 18:25:00|28105|28070|28105|28070|28105.5|28070.5|28105|28070|3
1626719700000|2021-07-19 18:35:00|28107|28072|28108|28073|28108|28073|28107|28072|2
1626720300000|2021-07-19 18:45:00|28105.5|28070.5|28105.5|28070.5|28105.5|28070.5|28105.5|28070.5|1
1626720600000|2021-07-19 18:50:00|28103|28068|28103|28068|28103|28068|28103|28068|1
1626721200000|2021-07-19 19:00:00|28100.5|28065.5|28100.5|28065.5|28100.5|28065.5|28100.5|28065.5|1
1626721500000|2021-07-19 19:05:00|28098|28063|28102.5|28067.5|28102.5|28067.5|28098|28063|3
1626722400000|2021-07-19 19:20:00|28097.5|28077.5|28107.5|28072.5|28110.5|28077.5|28097.5|28072.5|6
1626722700000|2021-07-19 19:25:00|28105.5|28070.5|28108|28073|28108|28073|28105.5|28070.5|2
1626723300000|2021-07-19 19:35:00|28105.5|28070.5|28105|28070|28105.5|28070.5|28105|28070|2
1626723600000|2021-07-19 19:40:00|28108|28073|28108|28073|28108|28073|28108|28073|1
1626744600000|2021-07-20 01:30:00|28098.5|28078.5|28089.8|28069.8|28099.9|28079.9|28089.3|28069.3|32
1626744900000|2021-07-20 01:35:00|28090.3|28070.3|28100.8|28080.8|28101.4|28081.4|28090.3|28070.3|37
1626745200000|2021-07-20 01:40:00|28101|28081|28099|28079|28101.3|28081.3|28095.2|28075.2|21
1626745500000|2021-07-20 01:45:00|28096.2|28076.2|28082.5|28062.5|28096.2|28076.2|28082.5|28062.5|49
1626745800000|2021-07-20 01:50:00|28081.2|28061.2|28065.7|28045.7|28081.9|28061.9|28063.6|28043.6|63
1626746100000|2021-07-20 01:55:00|28065.2|28045.2|28068.8|28048.8|28072.2|28052.2|28064.5|28044.5|31
1626746400000|2021-07-20 02:00:00|28068.5|28048.5|28058.8|28038.8|28070.1|28050.1|28057.8|28037.8|43
1626746700000|2021-07-20 02:05:00|28058.4|28038.4|28067.2|28047.2|28067.2|28047.2|28058|28038|42
1626747000000|2021-07-20 02:10:00|28065.7|28045.7|28057.8|28037.8|28066.2|28046.2|28057.8|28037.8|28
1626747300000|2021-07-20 02:15:00|28058.3|28038.3|28057.2|28037.2|28062.7|28042.7|28055.7|28035.7|21
1626747600000|2021-07-20 02:20:00|28057.5|28037.5|28062.2|28042.2|28062.2|28042.2|28057.5|28037.5|7
1626747900000|2021-07-20 02:25:00|28063|28043|28056|28036|28063|28043|28055.8|28035.8|23
1626748200000|2021-07-20 02:30:00|28055.8|28035.8|28061.1|28041.1|28061.3|28041.3|28055.4|28035.4|21
1626748500000|2021-07-20 02:35:00|28058|28038|28056.8|28036.8|28058|28038|28052.3|28032.3|9
1626748800000|2021-07-20 02:40:00|28057.1|28037.1|28061.1|28041.1|28061.5|28041.5|28057.1|28037.1|8
1626749100000|2021-07-20 02:45:00|28060.1|28040.1|28062.5|28042.5|28062.5|28042.5|28059|28039|10
1626749400000|2021-07-20 02:50:00|28062.1|28042.1|28063.4|28043.4|28064.3|28044.3|28062.1|28042.1|13
1626749700000|2021-07-20 02:55:00|28064.1|28044.1|28062|28042|28064.5|28044.5|28061.5|28041.5|17
1626750000000|2021-07-20 03:00:00|28062.3|28042.3|28066|28046|28069|28049|28062|28042|31
1626750300000|2021-07-20 03:05:00|28065.4|28045.4|28063.7|28043.7|28070|28050|28063.3|28043.3|22
1626750600000|2021-07-20 03:10:00|28063.3|28043.3|28067.2|28047.2|28067.3|28047.3|28063.3|28043.3|12
1626750900000|2021-07-20 03:15:00|28067.9|28047.9|28068.3|28048.3|28068.5|28048.5|28066.1|28046.1|15
1626751200000|2021-07-20 03:20:00|28067.4|28047.4|28064.3|28044.3|28068.8|28048.8|28064.3|28044.3|11
1626751500000|2021-07-20 03:25:00|28065.3|28045.3|28066.7|28046.7|28067.3|28047.3|28062.3|28042.3|35
1626751800000|2021-07-20 03:30:00|28067|28047|28079.5|28044.5|28080|28052.5|28064|28044|26
1626752100000|2021-07-20 03:35:00|28078.5|28043.5|28083.4|28063.4|28087.5|28064.5|28078.5|28043.5|31
1626752400000|2021-07-20 03:40:00|28085|28065|28093|28073|28095|28075|28085|28065|37
1626752700000|2021-07-20 03:45:00|28093.4|28073.4|28085.5|28065.5|28098.4|28078.4|28083.1|28063.1|35
1626753000000|2021-07-20 03:50:00|28085.8|28065.8|28085|28065|28087.5|28067.5|28082.5|28062.5|19
1626753300000|2021-07-20 03:55:00|28082.5|28062.5|28095.5|28075.5|28095.5|28075.5|28082|28062|18
1626753600000|2021-07-20 04:00:00|28089.5|28069.5|28089.8|28069.8|28093.1|28073.1|28088.4|28068.4|10
1626753900000|2021-07-20 04:05:00|28090.2|28070.2|28089.8|28069.8|28091|28071|28089.8|28069.8|16
1626754200000|2021-07-20 04:10:00|28092.5|28072.5|28092|28072|28093|28073|28090.8|28070.8|10
1626754500000|2021-07-20 04:15:00|28092.5|28072.5|28096|28076|28096|28076|28090.3|28070.3|19
1626754800000|2021-07-20 04:20:00|28096.4|28076.4|28099.6|28079.6|28099.6|28079.6|28096.4|28076.4|4
1626755100000|2021-07-20 04:25:00|28098.4|28078.4|28098.4|28078.4|28099.9|28079.9|28097.5|28077.5|21
1626755400000|2021-07-20 04:30:00|28097.8|28077.8|28097.3|28077.3|28097.8|28077.8|28097.3|28077.3|2
1626755700000|2021-07-20 04:35:00|28096.8|28076.8|28096.2|28076.2|28097|28077|28091.4|28071.4|20
1626756000000|2021-07-20 04:40:00|28093.6|28073.6|28093.2|28073.2|28093.6|28073.6|28093.2|28073.2|2
1626756300000|2021-07-20 04:45:00|28093.6|28073.6|28092.7|28072.7|28093.6|28073.6|28091.6|28071.6|5
1626756600000|2021-07-20 04:50:00|28093.7|28073.7|28095.7|28075.7|28096.2|28076.2|28093.2|28073.2|11
1626756900000|2021-07-20 04:55:00|28097.7|28077.7|28097.7|28077.7|28097.7|28077.7|28097.7|28077.7|1
1626757200000|2021-07-20 05:00:00|28097.5|28077.5|28091.4|28071.4|28097.5|28077.5|28091.4|28071.4|12
1626757500000|2021-07-20 05:05:00|28089.8|28069.8|28074.3|28054.3|28092|28072|28074.3|28050.5|23
1626757800000|2021-07-20 05:10:00|28074.8|28054.8|28089|28054|28089|28058.2|28074.8|28047.3|19
1626758100000|2021-07-20 05:15:00|28090|28055|28095.4|28075.4|28097.5|28077.5|28082.5|28055|39
1626758400000|2021-07-20 05:20:00|28095|28075|28092|28072|28097.5|28077.5|28092|28072|24
1626758700000|2021-07-20 05:25:00|28093.8|28073.8|28096.2|28076.2|28099.6|28079.6|28093.6|28073.6|19
1626759000000|2021-07-20 05:30:00|28097.5|28077.5|28098|28078|28098|28078|28097.5|28077.5|2
1626759300000|2021-07-20 05:35:00|28094.5|28074.5|28074.9|28054.9|28094.5|28074.5|28072.8|28052.8|41
1626759600000|2021-07-20 05:40:00|28075.3|28055.3|28085.4|28065.4|28089.1|28069.1|28075.3|28055.3|13
1626759900000|2021-07-20 05:45:00|28085|28065|28085.4|28065.4|28088.4|28068.4|28085|28065|8
1626760200000|2021-07-20 05:50:00|28085.1|28065.1|28085.4|28065.4|28085.4|28065.4|28085.1|28065.1|4
1626760500000|2021-07-20 05:55:00|28085.1|28065.1|28088.7|28068.7|28097.5|28077.5|28082.8|28062.8|58
1626760800000|2021-07-20 06:00:00|28088.4|28068.4|28089.6|28069.6|28089.6|28069.6|28082.5|28062.5|32
1626761100000|2021-07-20 06:05:00|28088.4|28068.4|28088.6|28068.6|28091|28071|28085.8|28065.8|30
1626761400000|2021-07-20 06:10:00|28087.5|28067.5|28090.8|28070.8|28090.8|28070.8|28085.2|28065.2|38
1626761700000|2021-07-20 06:15:00|28090.2|28070.2|28085.1|28065.1|28092.2|28072.2|28084.6|28064.6|22
1626762000000|2021-07-20 06:20:00|28085.2|28065.2|28080.7|28060.7|28086.2|28066.2|28080.6|28060.6|21
1626762300000|2021-07-20 06:25:00|28080.2|28060.2|28076.2|28056.2|28081.2|28061.2|28075.4|28055.4|33
1626762600000|2021-07-20 06:30:00|28076.4|28056.4|28076.7|28056.7|28076.7|28056.7|28076.4|28056.4|2
1626762900000|2021-07-20 06:35:00|28076.2|28056.2|28076.2|28056.2|28078.2|28058.2|28075.7|28055.7|9
1626763200000|2021-07-20 06:40:00|28077.7|28057.7|28071.1|28051.1|28077.7|28057.7|28071|28051|8
1626763500000|2021-07-20 06:45:00|28070.5|28050.5|28071.6|28051.6|28071.9|28051.9|28060.4|28040.4|50
1626763800000|2021-07-20 06:50:00|28071.1|28051.1|28071.4|28051.4|28072.5|28052.5|28067.9|28047.9|35
1626764100000|2021-07-20 06:55:00|28071.5|28051.5|28066.8|28046.8|28071.7|28051.7|28066.8|28046.8|16
1626764400000|2021-07-20 07:00:00|28067.3|28047.3|28062.2|28042.2|28067.8|28047.8|28060.8|28040.8|36
1626764700000|2021-07-20 07:05:00|28062|28042|28056.4|28036.4|28062|28042|28053.6|28033.6|63
1626765000000|2021-07-20 07:10:00|28055.8|28035.8|28052.5|28032.5|28056.8|28036.8|28052.5|28032.5|29
1626765300000|2021-07-20 07:15:00|28052|28032|28050.5|28030.5|28058.7|28037.5|28050|28022.9|48
1626765600000|2021-07-20 07:20:00|28057.6|28022.6|28057|28037|28059.2|28039.2|28049.5|28022.6|40
1626765900000|2021-07-20 07:25:00|28057.5|28037.5|28049.4|28029.4|28058.4|28038.4|28048|28028|48
1626766200000|2021-07-20 07:30:00|28049.5|28029.5|28047.5|28027.5|28052.8|28032.8|28047.3|28027.3|14
1626766500000|2021-07-20 07:35:00|28047.3|28027.3|28047|28027|28047.5|28027.5|28046.5|28026.5|12
1626766800000|2021-07-20 07:40:00|28046.3|28026.3|28046.8|28026.8|28052.5|28032.5|28045.5|28025.5|26
1626767100000|2021-07-20 07:45:00|28045.8|28025.8|28039.6|28019.6|28047|28027|28037|28017|42
1626767400000|2021-07-20 07:50:00|28042|28022|28050.5|28030.5|28073.3|28046.9|28040.4|28020.4|57
1626767700000|2021-07-20 07:55:00|28049.8|28029.8|28060|28025|28064.5|28035.5|28048|28023.5|24
1626768000000|2021-07-20 08:00:00|28061|28026|28054.8|28034.8|28063.5|28039.5|28054.6|28025.5|28
1626768300000|2021-07-20 08:05:00|28055.5|28035.5|28050.5|28030.5|28055.5|28035.5|28049.5|28029.5|17
1626768600000|2021-07-20 08:10:00|28052.1|28032.1|28047|28027|28058.5|28036.1|28046.6|28022.8|19
1626768900000|2021-07-20 08:15:00|28047.3|28027.3|28044.8|28024.8|28047.8|28027.8|28044.8|28024.8|12
1626769200000|2021-07-20 08:20:00|28045.8|28025.8|28040.8|28020.8|28049.3|28029.3|28040.8|28020.8|30
1626769500000|2021-07-20 08:25:00|28040.3|28020.3|28040.3|28020.3|28040.8|28020.8|28037.8|28017.8|7
1626769800000|2021-07-20 08:30:00|28039.8|28019.8|28040.8|28020.8|28041|28021|28039.8|28019.8|6
1626770100000|2021-07-20 08:35:00|28042.8|28022.8|28044.8|28024.8|28046|28026|28042.8|28022.8|11
1626770400000|2021-07-20 08:40:00|28043.8|28023.8|28040.8|28020.8|28050.5|28023.8|28037.8|28012.8|17
1626770700000|2021-07-20 08:45:00|28041.5|28021.5|28048.3|28028.3|28048.3|28028.3|28040.8|28020.8|10
1626771000000|2021-07-20 08:50:00|28049.1|28029.1|28047.6|28027.6|28049.1|28029.1|28047.2|28027.2|6
1626771300000|2021-07-20 08:55:00|28048.3|28028.3|28045.3|28025.3|28048.3|28028.3|28043.3|28023.3|9
1626771600000|2021-07-20 09:00:00|28043.3|28023.3|28037.5|28017.5|28043.3|28023.3|28037.5|28017.5|16
1626771900000|2021-07-20 09:05:00|28038.5|28018.5|28040.3|28020.3|28041|28021|28034.3|28014.3|24
1626772200000|2021-07-20 09:10:00|28039.8|28019.8|28037.8|28017.8|28039.8|28019.8|28036.5|28016.5|17
1626772500000|2021-07-20 09:15:00|28044.5|28009.5|28039.8|28019.8|28045.3|28019.8|28039.3|28009.5|8
1626772800000|2021-07-20 09:20:00|28040.3|28020.3|28050.3|28015.3|28050.3|28022.8|28040.3|28014.5|13
1626773100000|2021-07-20 09:25:00|28049.5|28014.5|28044.6|28009.6|28050.3|28022|28037.5|28009.2|27
1626773400000|2021-07-20 09:30:00|28044.5|28009.5|28028.8|28008.8|28044.6|28016.1|28028.8|28003.2|24
1626773700000|2021-07-20 09:35:00|28027|28007|28043.9|28008.9|28043.9|28008.9|28018.3|27983.8|34
1626774000000|2021-07-20 09:40:00|28047.6|28012.6|28047.6|28012.6|28047.6|28012.6|28047.6|28012.6|1
1626774300000|2021-07-20 09:45:00|28050.5|28015.5|28050.1|28015.1|28050.5|28015.5|28050.1|28015.1|2
1626774600000|2021-07-20 09:50:00|28051|28016|28052.6|28017.6|28052.6|28017.6|28051|28016|5
1626774900000|2021-07-20 09:55:00|28051.7|28016.7|28053|28018|28053.1|28018.1|28051.7|28016.7|6
1626775200000|2021-07-20 10:00:00|28053.6|28018.6|28047.8|28027.8|28053.8|28029.2|28047.8|28018|7
1626775800000|2021-07-20 10:10:00|28047.1|28027.1|28047.8|28027.8|28047.8|28027.8|28047.1|28027.1|2
1626776100000|2021-07-20 10:15:00|28046.9|28026.9|28053.6|28018.6|28053.6|28026.9|28045.5|28018.3|8
1626776400000|2021-07-20 10:20:00|28053.3|28018.3|28046|28026|28053.3|28026|28041.4|28017.8|9
1626776700000|2021-07-20 10:25:00|28045.5|28025.5|28045.7|28025.7|28045.8|28025.8|28045.3|28025.3|4
1626777000000|2021-07-20 10:30:00|28053.6|28018.6|28042.8|28022.8|28053.6|28024.8|28042.8|28017.6|5
1626777900000|2021-07-20 10:45:00|28038.4|28018.4|28041.3|28021.3|28041.3|28021.3|28037.8|28017.8|7
1626778200000|2021-07-20 10:50:00|28048.3|28013.3|28040.6|28020.6|28048.3|28020.6|28039.3|28013.3|7
1626778500000|2021-07-20 10:55:00|28048.5|28013.5|28048.5|28013.5|28048.5|28013.5|28048.5|28013.5|1
1626778800000|2021-07-20 11:00:00|28044.3|28024.3|28051.1|28031.1|28053.5|28032.8|28044.3|28015.5|14
1626779100000|2021-07-20 11:05:00|28051.6|28031.6|28058.3|28023.3|28058.3|28032.8|28050.5|28023.3|7
1626780000000|2021-07-20 11:20:00|28054.2|28034.2|28054.2|28034.2|28054.2|28034.2|28054.2|28034.2|1
1626780300000|2021-07-20 11:25:00|28052.8|28032.8|28052.8|28032.8|28052.8|28032.8|28052.8|28032.8|1
1626780600000|2021-07-20 11:30:00|28058|28038|28052.8|28032.8|28058|28038|28052.8|28032.8|10
1626781500000|2021-07-20 11:45:00|28052.1|28032.1|28058.3|28023.3|28058.3|28033.5|28045.5|28018.5|18
1626781800000|2021-07-20 11:50:00|28057.8|28022.8|28057.6|28022.6|28057.8|28022.8|28057.3|28022.3|3
1626782100000|2021-07-20 11:55:00|28057.3|28022.3|28057.6|28022.6|28057.6|28022.6|28057.3|28022.3|4
1626782400000|2021-07-20 12:00:00|28059.3|28024.3|28047.8|28027.8|28059.3|28033.9|28047.8|28024.3|11
1626782700000|2021-07-20 12:05:00|28048.4|28028.4|28052.8|28032.8|28053.4|28033.4|28047.8|28027.8|7
1626783000000|2021-07-20 12:10:00|28053.3|28033.3|28052.8|28032.8|28053.5|28033.5|28052.8|28032.8|4
1626783300000|2021-07-20 12:15:00|28052.1|28032.1|28052.8|28032.8|28056.3|28036.3|28052.1|28032.1|14
1626783600000|2021-07-20 12:20:00|28057.3|28037.3|28058.1|28023.1|28058.1|28037.3|28047.8|28018.3|21
1626783900000|2021-07-20 12:25:00|28058.5|28023.5|28061|28026|28061|28026|28058.5|28023.5|2
1626784200000|2021-07-20 12:30:00|28060.5|28025.5|28058.3|28023.3|28060.5|28032.8|28050.3|28023.3|19
1626784500000|2021-07-20 12:35:00|28058.5|28023.5|28047.8|28027.8|28058.5|28027.8|28047.5|28023.5|3
1626784800000|2021-07-20 12:40:00|28048.3|28028.3|28050.8|28030.8|28051|28031|28048.3|28028.3|6
1626785100000|2021-07-20 12:45:00|28050.3|28030.3|28047.8|28027.8|28050.7|28030.7|28047.5|28027.5|4
1626785400000|2021-07-20 12:50:00|28047.2|28027.2|28049.5|28029.5|28057.3|28030.8|28047.2|28021.5|18
1626785700000|2021-07-20 12:55:00|28049.8|28029.8|28049.8|28029.8|28050.7|28030.7|28049.5|28029.5|6
1626786000000|2021-07-20 13:00:00|28049.6|28029.6|28057|28022|28057.5|28030.5|28046.5|28022|21
1626786300000|2021-07-20 13:05:00|28052|28032|28058.5|28038.5|28066|28038.5|28052|28028.3|15
1626786600000|2021-07-20 13:10:00|28063|28043|28061|28041|28066|28046|28058|28038|10
1626786900000|2021-07-20 13:15:00|28060.5|28040.5|28073|28038|28075.5|28045.5|28060.5|28033.5|19
1626787200000|2021-07-20 13:20:00|28070.5|28035.5|28072.5|28037.5|28072.5|28037.5|28070.5|28035.5|3
1626787500000|2021-07-20 13:25:00|28073|28038|28072.5|28037.5|28073|28038|28072.5|28037.5|2
1626787800000|2021-07-20 13:30:00|28072.8|28037.8|28078|28043|28082.5|28052|28072|28037.5|12
1626788100000|2021-07-20 13:35:00|28075|28040|28074.5|28039.5|28075.4|28040.4|28074|28039|10
1626788400000|2021-07-20 13:40:00|28074.9|28039.9|28060|28025|28074.9|28039.9|28060|28025|17
1626788700000|2021-07-20 13:45:00|28062.7|28027.7|28055|28020|28063|28028|28055|28020|7
1626789000000|2021-07-20 13:50:00|28057.2|28022.2|28058|28023|28060.5|28025.5|28057.2|28022.2|9
1626789300000|2021-07-20 13:55:00|28057.8|28022.8|28057.7|28022.7|28058|28026.5|28046.5|28015.2|18
1626789600000|2021-07-20 14:00:00|28058|28023|28058|28023|28058|28023|28058|28023|1
1626789900000|2021-07-20 14:05:00|28057|28022|28065|28030|28065.5|28035|28055|28020|16
1626790200000|2021-07-20 14:10:00|28065.5|28030.5|28063|28028|28067.5|28032.5|28062.8|28027.8|11
1626790500000|2021-07-20 14:15:00|28060.8|28025.8|28052.8|28032.8|28062.5|28035.5|28052.4|28025|16
1626790800000|2021-07-20 14:20:00|28053|28033|28058|28023|28058|28033|28045.5|28022.5|13
1626791100000|2021-07-20 14:25:00|28060|28025|28060.5|28025.5|28060.5|28025.5|28060|28025|4
1626791400000|2021-07-20 14:30:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1626792000000|2021-07-20 14:40:00|28057.5|28037.5|28068|28033|28068|28037.5|28057.5|28030.5|6
1626792300000|2021-07-20 14:45:00|28054.5|28034.5|28053|28018|28062.5|28034.5|28050|28015|33
1626792600000|2021-07-20 14:50:00|28045.5|28010.5|28045.5|28010.5|28052.5|28017.5|28040.5|28005.5|21
1626792900000|2021-07-20 14:55:00|28040.5|28020.5|28047.5|28012.5|28047.5|28020.5|28040|28012.5|4
1626793200000|2021-07-20 15:00:00|28048|28013|28048|28013|28048|28013|28048|28013|1
1626793800000|2021-07-20 15:10:00|28050|28015|28048|28013|28050.5|28020.5|28038|28012.5|12
1626794100000|2021-07-20 15:15:00|28045|28010|28045|28010|28045|28010|28045|28010|1
1626794400000|2021-07-20 15:20:00|28045.5|28010.5|28038.1|28003.1|28045.5|28016.5|28033|27998|31
1626794700000|2021-07-20 15:25:00|28040.1|28005.1|28042.6|28007.6|28042.6|28007.6|28040.1|28005.1|2
1626795000000|2021-07-20 15:30:00|28045.9|28010.9|28043|28008|28050.5|28021|28039|28007.5|17
1626795300000|2021-07-20 15:35:00|28045|28010|28042.6|28007.6|28045.5|28011.1|28030.5|28002.5|14
1626795600000|2021-07-20 15:40:00|28042.5|28007.5|28043|28008|28043|28008|28042.5|28007.5|2
1626795900000|2021-07-20 15:45:00|28041|28006|28037.5|28002.5|28041|28010.5|28030|28002.5|9
1626796200000|2021-07-20 15:50:00|28035|28000|28035|28000|28035.5|28000.5|28035|28000|3
1626796800000|2021-07-20 16:00:00|28034|27999|28035|28000|28035|28000|28030|27995|8
1626797100000|2021-07-20 16:05:00|28033|27998|28038|28003|28038.6|28003.6|28033|27998|7
1626797400000|2021-07-20 16:10:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1626797700000|2021-07-20 16:15:00|28033.3|27998.3|28035.5|28000.5|28036.6|28001.6|28033.3|27998.3|9
1626798000000|2021-07-20 16:20:00|28035.6|28000.6|28040|28005|28040.5|28010.5|28030|28000.5|9
1626798600000|2021-07-20 16:30:00|28043.1|28008.1|28043|28008|28043.1|28008.1|28043|28008|2
1626798900000|2021-07-20 16:35:00|28040.5|28005.5|28037.6|28002.6|28042.6|28007.6|28037.6|28002.6|8
1626799200000|2021-07-20 16:40:00|28037.5|28002.5|28040.5|28005.5|28040.7|28005.7|28037.5|28002.5|6
1626799800000|2021-07-20 16:50:00|28030.5|28010.5|28035|28000|28037.5|28010.5|28030|27999.5|8
1626800400000|2021-07-20 17:00:00|28038.1|28003.1|28038|28003|28038.1|28003.1|28038|28003|2
1626801300000|2021-07-20 17:15:00|28034.5|27999.5|28035.5|28000.5|28037.5|28002.5|28030.7|27995.7|5
1626801600000|2021-07-20 17:20:00|28035|28000|28030.5|27995.5|28035|28000|28030|27995|10
1626801900000|2021-07-20 17:25:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1626802800000|2021-07-20 17:40:00|28019.2|27999.2|28017.5|27997.5|28019.2|27999.2|28017.5|27997.5|5
1626803100000|2021-07-20 17:45:00|28018|27998|28017.5|27997.5|28018.5|27998.5|28017.5|27997.5|6
1626804300000|2021-07-20 18:05:00|28020.5|28000.5|28028|27993|28028|28000.5|28020|27992.5|5
1626806100000|2021-07-20 18:35:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1626806400000|2021-07-20 18:40:00|28021|27986|28027.5|27992.5|28027.6|27992.6|28021|27986|6
1626807000000|2021-07-20 18:50:00|28025.5|27990.5|28025.5|27990.5|28026.6|27991.6|28019.5|27984.5|14
1626807300000|2021-07-20 18:55:00|28028|27993|28028|27993|28028|27993|28028|27993|1
1626807900000|2021-07-20 19:05:00|28022.5|27987.5|28025.5|27990.5|28025.5|27990.5|28022.5|27987.5|4
1626808200000|2021-07-20 19:10:00|28025|27990|28023|27988|28025.5|27995.5|28015|27987.5|7
1626808500000|2021-07-20 19:15:00|28020.5|27985.5|28020.5|27985.5|28020.5|27985.5|28017.5|27982.5|7
1626808800000|2021-07-20 19:20:00|28010.5|27990.5|28017.5|27982.5|28020.5|27990.5|28010|27982.5|14
1626809100000|2021-07-20 19:25:00|28018|27983|28017.5|27982.5|28023|27988|28017.5|27982.5|4
1626809400000|2021-07-20 19:30:00|28020.5|27985.5|28023|27988|28023|27988|28020|27985|7
1626810000000|2021-07-20 19:40:00|28020.5|27985.5|28023|27988|28023|27988|28020.5|27985.5|2
1626810600000|2021-07-20 19:50:00|28025.5|27990.5|28032.5|27997.5|28032.5|28002.5|28020|27990|13
1626810900000|2021-07-20 19:55:00|28035.6|28000.6|28025.5|28005.5|28035.6|28005.5|28025|28000|8
1626831000000|2021-07-21 01:30:00|28029.9|28009.9|28033.3|28013.3|28037.2|28017.2|28029.8|28009.8|58
1626831300000|2021-07-21 01:35:00|28032|28012|28036.5|28016.5|28106.1|28064.1|28028.3|28007.5|84
1626831600000|2021-07-21 01:40:00|28036.8|28016.8|28037.8|28017.8|28038.4|28018.4|28032.5|28012.5|44
1626831900000|2021-07-21 01:45:00|28038.8|28018.8|28038.8|28018.8|28039.5|28019.5|28037.2|28017.2|18
1626832200000|2021-07-21 01:50:00|28039.3|28019.3|28039.1|28019.1|28044.1|28024.1|28037.3|28017.3|55
1626832500000|2021-07-21 01:55:00|28038.4|28018.4|28040.3|28020.3|28041.8|28021.8|28037|28017|14
1626832800000|2021-07-21 02:00:00|28040.8|28020.8|28037.8|28017.8|28041.2|28021.2|28037.8|28017.8|18
1626833100000|2021-07-21 02:05:00|28038.3|28018.3|28038.3|28018.3|28039.5|28019.5|28037.3|28017.3|16
1626833400000|2021-07-21 02:10:00|28038.4|28018.4|28045.3|28025.3|28048.8|28028.8|28038.3|28018.3|30
1626833700000|2021-07-21 02:15:00|28045|28025|28044.5|28024.5|28045|28025|28037|28017|18
1626834000000|2021-07-21 02:20:00|28044.1|28024.1|28046|28026|28046|28026|28043.8|28023.8|7
1626834300000|2021-07-21 02:25:00|28045.4|28025.4|28049.3|28029.3|28049.9|28029.9|28045.4|28025.4|19
1626834600000|2021-07-21 02:30:00|28049.1|28029.1|28044.3|28024.3|28049.1|28029.1|28044.3|28024.3|25
1626834900000|2021-07-21 02:35:00|28044.8|28024.8|28052.3|28032.3|28056.9|28036.9|28044.3|28024.3|47
1626835200000|2021-07-21 02:40:00|28049.3|28029.3|28051.8|28031.8|28055|28035|28049.3|28029.3|26
1626835500000|2021-07-21 02:45:00|28052|28032|28059.1|28039.1|28063.8|28043.8|28051.8|28031.8|45
1626835800000|2021-07-21 02:50:00|28058.4|28038.4|28059.3|28039.3|28063.4|28043.4|28055.3|28035.3|22
1626836100000|2021-07-21 02:55:00|28063|28043|28066|28046|28066|28046|28060|28040|11
1626836400000|2021-07-21 03:00:00|28065.5|28045.5|28057.8|28037.8|28065.5|28045.5|28055|28035|40
1626836700000|2021-07-21 03:05:00|28058.3|28038.3|28055.5|28035.5|28058.3|28038.3|28055.2|28035.2|6
1626837000000|2021-07-21 03:10:00|28056.8|28036.8|28059.3|28039.3|28059.7|28039.7|28056.8|28036.8|9
1626837300000|2021-07-21 03:15:00|28058.4|28038.4|28049.4|28029.4|28058.4|28038.4|28048.2|28028.2|36
1626837600000|2021-07-21 03:20:00|28048.7|28028.7|28048.7|28028.7|28048.7|28028.7|28048.2|28028.2|7
1626837900000|2021-07-21 03:25:00|28048.2|28028.2|28038.8|28018.8|28048.3|28028.3|28032.7|28012.7|35
1626838200000|2021-07-21 03:30:00|28039.3|28019.3|28040|28020|28040|28020|28037|28017|23
1626838500000|2021-07-21 03:35:00|28040.5|28020.5|28047.5|28027.5|28047.5|28027.5|28040.5|28020.5|22
1626838800000|2021-07-21 03:40:00|28047.3|28027.3|28047.5|28027.5|28047.5|28027.5|28044.2|28024.2|9
1626839100000|2021-07-21 03:45:00|28048.3|28028.3|28058.3|28038.3|28058.3|28038.3|28048.3|28028.3|21
1626839400000|2021-07-21 03:50:00|28055.2|28035.2|28054.5|28034.5|28058.3|28038.3|28051.8|28031.8|29
1626839700000|2021-07-21 03:55:00|28052.2|28032.2|28047.3|28027.3|28052.5|28032.5|28047|28027|11
1626840000000|2021-07-21 04:00:00|28047.5|28027.5|28048.8|28028.8|28049.8|28029.8|28047.5|28027.5|19
1626840300000|2021-07-21 04:05:00|28048.5|28028.5|28047.5|28027.5|28048.5|28028.5|28047|28027|5
1626840600000|2021-07-21 04:10:00|28049.5|28029.5|28049.5|28029.5|28050|28030|28049.5|28029.5|3
1626840900000|2021-07-21 04:15:00|28050|28030|28049.2|28029.2|28051.4|28031.4|28049|28029|9
1626841200000|2021-07-21 04:20:00|28051.4|28031.4|28052|28032|28054.2|28034.2|28051.4|28031.4|13
1626841500000|2021-07-21 04:25:00|28057|28037|28057.8|28037.8|28058|28038|28057|28037|5
1626841800000|2021-07-21 04:30:00|28058|28038|28057.8|28037.8|28058|28038|28057.8|28037.8|2
1626842100000|2021-07-21 04:35:00|28054.1|28034.1|28052.3|28032.3|28057.3|28037.3|28052.3|28032.3|8
1626842400000|2021-07-21 04:40:00|28052.4|28032.4|28057.5|28037.5|28057.5|28037.5|28052.4|28032.4|8
1626842700000|2021-07-21 04:45:00|28056.3|28036.3|28052.7|28032.7|28056.3|28036.3|28052.7|28032.7|7
1626843000000|2021-07-21 04:50:00|28054.3|28034.3|28052.5|28032.5|28055|28035|28052.5|28032.5|8
1626843300000|2021-07-21 04:55:00|28052.3|28032.3|28052.5|28032.5|28052.5|28032.5|28051.8|28031.8|4
1626843600000|2021-07-21 05:00:00|28052.3|28032.3|28049.5|28029.5|28052.5|28032.5|28049.2|28029.2|35
1626843900000|2021-07-21 05:05:00|28049.8|28029.8|28049.5|28029.5|28049.8|28029.8|28049.5|28029.5|4
1626844200000|2021-07-21 05:10:00|28049.8|28029.8|28050|28030|28051|28031|28049.5|28029.5|5
1626844500000|2021-07-21 05:15:00|28051.5|28031.5|28052.5|28032.5|28053|28033|28050.5|28030.5|6
1626844800000|2021-07-21 05:20:00|28052.7|28032.7|28052.7|28032.7|28052.7|28032.7|28052.5|28032.5|3
1626845100000|2021-07-21 05:25:00|28052.5|28032.5|28052.7|28032.7|28052.7|28032.7|28052.5|28032.5|2
1626845400000|2021-07-21 05:30:00|28052.5|28032.5|28052.3|28032.3|28052.8|28032.8|28048.3|28028.3|16
1626845700000|2021-07-21 05:35:00|28048.4|28028.4|28049.8|28029.8|28050.3|28030.3|28048|28028|8
1626846000000|2021-07-21 05:40:00|28050|28030|28057.5|28037.5|28057.5|28037.5|28050|28030|14
1626846300000|2021-07-21 05:45:00|28057.7|28037.7|28057.3|28037.3|28057.7|28037.7|28057.3|28037.3|5
1626846600000|2021-07-21 05:50:00|28057.9|28037.9|28059|28039|28059.7|28039.7|28057.9|28037.9|16
1626846900000|2021-07-21 05:55:00|28058.8|28038.8|28058.2|28038.2|28059.2|28039.2|28058|28038|9
1626847200000|2021-07-21 06:00:00|28058.4|28038.4|28058.8|28038.8|28059.3|28039.3|28058.4|28038.4|4
1626847500000|2021-07-21 06:05:00|28058.4|28038.4|28063|28043|28065.2|28045.2|28058.4|28038.4|27
1626847800000|2021-07-21 06:10:00|28063.3|28043.3|28060.3|28040.3|28068.9|28048.9|28059.8|28039.8|58
1626848100000|2021-07-21 06:15:00|28059.8|28039.8|28053.2|28033.2|28061.8|28041.8|28052.5|28032.5|44
1626848400000|2021-07-21 06:20:00|28054.2|28034.2|28047.8|28027.8|28055.4|28035.4|28047.7|28027.7|31
1626848700000|2021-07-21 06:25:00|28048|28028|28051|28031|28053|28033|28047|28027|22
1626849000000|2021-07-21 06:30:00|28050.5|28030.5|28052.8|28032.8|28052.8|28032.8|28047.5|28027.5|28
1626849300000|2021-07-21 06:35:00|28053.3|28033.3|28053|28033|28053.5|28033.5|28052|28032|6
1626849600000|2021-07-21 06:40:00|28052.5|28032.5|28052|28032|28055|28035|28049.5|28029.5|40
1626849900000|2021-07-21 06:45:00|28051.7|28031.7|28051.7|28031.7|28052|28032|28046.7|28026.7|29
1626850200000|2021-07-21 06:50:00|28050.8|28030.8|28046.7|28026.7|28051.4|28031.4|28046.7|28026.7|54
1626850500000|2021-07-21 06:55:00|28047|28027|28051.3|28031.3|28051.5|28031.5|28046.8|28026.8|19
1626850800000|2021-07-21 07:00:00|28051.8|28031.8|28052|28032|28052|28032|28047.2|28027.2|26
1626851100000|2021-07-21 07:05:00|28052.5|28032.5|28053.8|28033.8|28053.8|28033.8|28052.5|28032.5|10
1626851400000|2021-07-21 07:10:00|28053.2|28033.2|28063.3|28043.3|28065.9|28045.9|28053.2|28033.2|48
1626851700000|2021-07-21 07:15:00|28062.3|28042.3|28064|28044|28065.8|28045.8|28062.3|28042.3|29
1626852000000|2021-07-21 07:20:00|28062.5|28042.5|28061.5|28041.5|28063.5|28043.5|28061.5|28041.5|9
1626852300000|2021-07-21 07:25:00|28062|28042|28063.5|28043.5|28063.5|28043.5|28061.5|28041.5|8
1626852600000|2021-07-21 07:30:00|28063|28043|28062.5|28042.5|28063.8|28043.8|28062.5|28042.5|10
1626852900000|2021-07-21 07:35:00|28063|28043|28063|28043|28063|28043|28063|28043|1
1626853200000|2021-07-21 07:40:00|28062.8|28042.8|28066.2|28046.2|28067|28047|28058|28038|33
1626853500000|2021-07-21 07:45:00|28062.3|28042.3|28060.8|28040.8|28065.3|28045.3|28057|28037|33
1626853800000|2021-07-21 07:50:00|28064|28044|28055.4|28035.4|28065.7|28045.7|28054.2|28034.2|30
1626854100000|2021-07-21 07:55:00|28056.2|28036.2|28055|28035|28060.1|28040.1|28052|28032|37
1626854400000|2021-07-21 08:00:00|28054.5|28034.5|28056.7|28036.7|28060.8|28040.8|28054.5|28034.5|33
1626854700000|2021-07-21 08:05:00|28057.1|28037.1|28064.5|28044.5|28065|28045|28057.1|28037.1|37
1626855000000|2021-07-21 08:10:00|28064|28044|28058|28038|28066.2|28046.2|28058|28038|38
1626855300000|2021-07-21 08:15:00|28057.8|28037.8|28057.8|28037.8|28060.8|28040.8|28057.5|28037.5|14
1626855600000|2021-07-21 08:20:00|28057.3|28037.3|28053.3|28033.3|28057.3|28037.3|28053.3|28033.3|22
1626855900000|2021-07-21 08:25:00|28053|28033|28052.6|28032.6|28053|28033|28046.7|28026.7|27
1626856200000|2021-07-21 08:30:00|28052.5|28032.5|28052.2|28032.2|28052.5|28032.5|28049.5|28029.5|14
1626856500000|2021-07-21 08:35:00|28052.5|28032.5|28047.3|28027.3|28052.5|28032.5|28046|28026|17
1626856800000|2021-07-21 08:40:00|28046.8|28026.8|28036.4|28016.4|28051|28026.8|28036.2|28012.7|41
1626857100000|2021-07-21 08:45:00|28038.4|28018.4|28030.5|28010.5|28039.9|28019.9|28030.5|28010.5|38
1626857400000|2021-07-21 08:50:00|28031|28011|28035.7|28000.7|28035.7|28011.5|28026|27997.5|28
1626857700000|2021-07-21 08:55:00|28026.1|28006.1|28031.6|27996.6|28033.6|28007.5|28018.4|27988.2|49
1626858000000|2021-07-21 09:00:00|28032.4|27997.4|28031.7|27996.7|28038.7|28014.5|28020.9|27993.2|36
1626858300000|2021-07-21 09:05:00|28031.6|27996.6|28032.2|27997.2|28034.3|27999.3|28030.9|27995.9|19
1626858600000|2021-07-21 09:10:00|28031.8|27996.8|28045.9|28010.9|28046.6|28015.8|28027.1|27996.3|39
1626858900000|2021-07-21 09:15:00|28045.6|28010.6|28037.5|28002.5|28045.6|28010.6|28037|28002|28
1626859200000|2021-07-21 09:20:00|28037|28002|28028.5|28008.5|28037.1|28009.9|28028.1|28002|8
1626859500000|2021-07-21 09:25:00|28036.5|28001.5|28026.8|27991.8|28036.5|28004.4|28018|27991.6|20
1626859800000|2021-07-21 09:30:00|28015.5|27995.5|28027.5|28007.5|28034.2|28010.2|28012.5|27982|22
1626860100000|2021-07-21 09:35:00|28033.2|27998.2|28032.6|27997.6|28033.2|27998.2|28032.6|27997.6|3
1626860400000|2021-07-21 09:40:00|28033|27998|28033|27998|28033.5|27998.5|28033|27998|5
1626860700000|2021-07-21 09:45:00|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|1
1626861000000|2021-07-21 09:50:00|28028|28008|28028|28008|28028.9|28008.9|28028|28008|3
1626861300000|2021-07-21 09:55:00|28027.5|28007.5|28045|28010|28053.4|28023|28027.5|28007.5|26
1626861600000|2021-07-21 10:00:00|28044.6|28009.6|28045.6|28010.6|28045.6|28010.6|28044.5|28009.5|4
1626861900000|2021-07-21 10:05:00|28046.2|28011.2|28045.6|28010.6|28046.2|28011.2|28045.6|28010.6|2
1626862200000|2021-07-21 10:10:00|28046.6|28011.6|28032.5|28012.5|28047.6|28013.4|28032.5|28007.6|10
1626862500000|2021-07-21 10:15:00|28031|28011|28035.2|28000.2|28037.6|28012.5|28027.5|27999.5|22
1626862800000|2021-07-21 10:20:00|28034.6|27999.6|28023|27988|28034.6|27999.6|28019.6|27984.6|12
1626863100000|2021-07-21 10:25:00|28022.6|27987.6|28022.6|27987.6|28022.6|27987.6|28022.6|27987.6|1
1626863400000|2021-07-21 10:30:00|28022.4|27987.4|28007.5|27987.5|28022.4|27991|28007.5|27977.6|15
1626863700000|2021-07-21 10:35:00|28008|27988|28008|27988|28008.3|27988.3|28008|27988|3
1626864000000|2021-07-21 10:40:00|28009|27989|28012|27992|28012|27992|28008|27988|4
1626864300000|2021-07-21 10:45:00|28012.1|27992.1|28026.4|27991.4|28026.4|27998|28012|27986.5|22
1626864600000|2021-07-21 10:50:00|28026|27991|28028|27993|28028|27993|28026|27991|9
1626864900000|2021-07-21 10:55:00|28028.6|27993.6|28027.4|27992.4|28028.6|27993.6|28027.4|27992.4|3
1626865200000|2021-07-21 11:00:00|28028.3|27993.3|28027.4|27992.4|28030.6|27995.6|28027.4|27992.4|4
1626865800000|2021-07-21 11:10:00|28031|27996|28035.2|28000.2|28035.2|28000.2|28030.8|27995.8|8
1626866700000|2021-07-21 11:25:00|28037|28002|28038.6|28003.6|28038.6|28003.6|28036.5|28001.5|5
1626867000000|2021-07-21 11:30:00|28027.5|28007.5|28038.6|28003.6|28039|28008.5|28027.5|28003.5|7
1626868800000|2021-07-21 12:00:00|28040.5|28005.5|28043|28008|28043|28008|28040.5|28005.5|5
1626869700000|2021-07-21 12:15:00|28043.1|28008.1|28046.9|28011.9|28047.4|28014|28032.5|28007.4|15
1626870000000|2021-07-21 12:20:00|28047.6|28012.6|28047.6|28012.6|28048.5|28013.5|28047.4|28012.4|8
1626870300000|2021-07-21 12:25:00|28037.5|28017.5|28041|28021|28043.3|28023.3|28035.7|28005.6|20
1626870900000|2021-07-21 12:35:00|28038.4|28018.4|28040.7|28020.7|28040.7|28020.7|28037.5|28017.5|5
1626871200000|2021-07-21 12:40:00|28041.7|28021.7|28040.2|28020.2|28042.6|28022.6|28040.2|28020.2|10
1626871500000|2021-07-21 12:45:00|28040.8|28020.8|28046.3|28026.3|28055.1|28026.3|28038|28015.8|19
1626871800000|2021-07-21 12:50:00|28044.8|28024.8|28043.2|28023.2|28046.3|28026.3|28043.1|28023.1|11
1626872400000|2021-07-21 13:00:00|28043.3|28023.3|28045.4|28010.4|28046|28023.3|28040.3|28006.4|19
1626872700000|2021-07-21 13:05:00|28045|28010|28045|28010|28045|28010|28045|28010|1
1626873000000|2021-07-21 13:10:00|28044.6|28009.6|28044.6|28009.6|28044.6|28009.6|28044.6|28009.6|1
1626873300000|2021-07-21 13:15:00|28043.7|28008.7|28047.4|28012.4|28047.4|28017.5|28037.5|28006|8
1626873600000|2021-07-21 13:20:00|28046.5|28011.5|28032.5|28012.5|28047|28012.5|28032.5|28007.6|7
1626873900000|2021-07-21 13:25:00|28037.6|28002.6|28040|28005|28040|28005|28037|28002|4
1626874200000|2021-07-21 13:30:00|28037.6|28002.6|28032.5|28012.5|28038.5|28012.5|28032.5|28002.6|7
1626874500000|2021-07-21 13:35:00|28031|28011|28027.6|27992.6|28038|28011|28026|27991|14
1626874800000|2021-07-21 13:40:00|28014|27994|28010.5|27975.5|28014|27994|28006.6|27975.5|24
1626875100000|2021-07-21 13:45:00|28010.7|27975.7|27998.8|27978.8|28012.6|27980|27998.5|27972.6|19
1626875400000|2021-07-21 13:50:00|27997.5|27977.5|28010.5|27975.5|28011|27977.5|27996.2|27967.6|10
1626875700000|2021-07-21 13:55:00|28010|27975|28008.8|27988.8|28012.6|27988.8|28007.5|27975|7
1626876000000|2021-07-21 14:00:00|28007.5|27987.5|28017.6|27982.6|28022.6|27993.5|28007.5|27982.6|14
1626876900000|2021-07-21 14:15:00|28008.9|27988.9|28002|27982|28016|27988.9|28002|27977.6|31
1626877200000|2021-07-21 14:20:00|28001|27981|27999.5|27979.5|28001.5|27981.5|27997.5|27977.5|10
1626877500000|2021-07-21 14:25:00|28000.1|27980.1|27997.5|27977.5|28000.1|27980.1|27997.5|27977.5|8
1626877800000|2021-07-21 14:30:00|27998.8|27978.8|28002.6|27967.6|28003|27982.5|27990.6|27966|17
1626878100000|2021-07-21 14:35:00|28002.7|27967.7|28002.8|27982.8|28003.5|27982.8|27996.4|27967.7|9
1626878700000|2021-07-21 14:45:00|28005.8|27985.8|28014.5|27994.5|28017.6|27996.2|28002.8|27981.2|48
1626879000000|2021-07-21 14:50:00|28009.5|27989.5|28010.5|27990.5|28011|27991|28007.6|27987.6|8
1626879300000|2021-07-21 14:55:00|28009.5|27989.5|28002.7|27982.7|28009.5|27989.5|28002.7|27982.7|4
1626879600000|2021-07-21 15:00:00|27999|27979|28013.5|27978.5|28013.5|27980.1|27998.8|27975|11
1626879900000|2021-07-21 15:05:00|28013|27978|28005.5|27985.5|28013.5|27986.4|28005.5|27977.6|10
1626880200000|2021-07-21 15:10:00|28005.1|27985.1|28005.1|27985.1|28008.8|27988.8|28005.1|27985.1|13
1626880800000|2021-07-21 15:20:00|28002|27982|28003.8|27983.8|28003.8|27983.8|27999|27979|10
1626881100000|2021-07-21 15:25:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28001.2|27981.2|3
1626881400000|2021-07-21 15:30:00|28003|27983|28006|27986|28008.8|27988.8|28002.5|27982.5|15
1626881700000|2021-07-21 15:35:00|28005.5|27985.5|28002.5|27982.5|28007.5|27987.5|28002.5|27982.5|7
1626882000000|2021-07-21 15:40:00|28002|27982|27999.5|27979.5|28002|27982|27997.5|27977.5|9
1626882300000|2021-07-21 15:45:00|27997.8|27977.8|27990.5|27970.5|27999|27979|27990.5|27970.5|13
1626882600000|2021-07-21 15:50:00|27990.1|27970.1|27983|27963|27990.1|27970.1|27982.7|27962.7|16
1626882900000|2021-07-21 15:55:00|27983.5|27963.5|27984|27964|27987.9|27967.9|27983.4|27963.4|19
1626883200000|2021-07-21 16:00:00|27983|27963|27986|27966|27986|27966|27983|27963|7
1626883500000|2021-07-21 16:05:00|27986.5|27966.5|27986.5|27966.5|27986.5|27966.5|27986.5|27966.5|1
1626883800000|2021-07-21 16:10:00|27987|27967|27987.5|27967.5|27988.5|27968.5|27984|27964|11
1626884100000|2021-07-21 16:15:00|27986.2|27966.2|27987.5|27967.5|27989|27969|27986.2|27966.2|14
1626884400000|2021-07-21 16:20:00|27994.5|27974.5|28003.9|27968.9|28006.1|27979.5|27992.4|27968.9|15
1626884700000|2021-07-21 16:25:00|28002.9|27967.9|28002.9|27967.9|28003.1|27968.1|28002.9|27967.9|4
1626885000000|2021-07-21 16:30:00|28000.8|27965.8|27987.5|27967.5|28002.2|27967.5|27987.5|27961.8|8
1626885300000|2021-07-21 16:35:00|27989.2|27969.2|27992|27957|28000.5|27969.2|27989.2|27956.7|8
1626885600000|2021-07-21 16:40:00|27991.7|27956.7|27995.8|27960.8|27996|27961|27991.2|27956.2|12
1626885900000|2021-07-21 16:45:00|27992.7|27957.7|27991.5|27956.5|27992.7|27957.7|27991.5|27956.5|5
1626886200000|2021-07-21 16:50:00|27992|27957|27991.8|27956.8|27992.3|27966|27985.6|27956.8|6
1626886500000|2021-07-21 16:55:00|27992.8|27957.8|27992.6|27957.6|27992.8|27957.8|27992.6|27957.6|3
1626886800000|2021-07-21 17:00:00|27993|27958|27984.2|27964.2|27993|27964.8|27984.2|27956.8|6
1626887400000|2021-07-21 17:10:00|27983.9|27963.9|27984.2|27964.2|27984.2|27964.2|27983.9|27963.9|2
1626887700000|2021-07-21 17:15:00|27983.9|27963.9|27984.3|27964.3|27984.3|27964.3|27983|27963|4
1626888000000|2021-07-21 17:20:00|27984.2|27964.2|27980.3|27960.3|27984.2|27964.2|27979.2|27959.2|7
1626888300000|2021-07-21 17:25:00|27980.8|27960.8|27984.3|27964.3|27990|27964.3|27980.8|27954.9|12
1626888600000|2021-07-21 17:30:00|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|1
1626888900000|2021-07-21 17:35:00|27985.3|27965.3|27983.5|27963.5|27991.5|27965.3|27982.6|27955.5|13
1626889200000|2021-07-21 17:40:00|27984|27964|27984.1|27964.1|27984.5|27964.5|27984|27964|4
1626889500000|2021-07-21 17:45:00|27984|27964|27980.5|27960.5|27984|27964|27980|27960|8
1626889800000|2021-07-21 17:50:00|27981|27961|27986|27966|27986.5|27966.5|27981|27961|12
1626890100000|2021-07-21 17:55:00|27985.5|27965.5|27980|27960|27985.5|27965.5|27977.6|27957.6|6
1626890400000|2021-07-21 18:00:00|27981|27961|27983|27963|27983|27963|27981|27961|5
1626891000000|2021-07-21 18:10:00|27985.5|27965.5|27985.5|27965.5|27986|27966|27985.5|27965.5|5
1626891300000|2021-07-21 18:15:00|27987|27967|27985.5|27965.5|27995|27968|27982.5|27957.8|10
1626892800000|2021-07-21 18:40:00|27985.3|27965.3|27985.5|27965.5|27985.5|27965.5|27985.3|27965.3|2
1626893100000|2021-07-21 18:45:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1626893400000|2021-07-21 18:50:00|27982.6|27962.6|27983|27963|27983|27963|27982.5|27962.5|7
1626894000000|2021-07-21 19:00:00|27982.8|27962.8|27981.5|27961.5|27983|27963|27981|27961|12
1626894600000|2021-07-21 19:10:00|27980.5|27960.5|27982.5|27962.5|27982.8|27962.8|27980.5|27960.5|4
1626894900000|2021-07-21 19:15:00|27983|27963|27982.7|27962.7|27985.5|27965.5|27977.5|27957.5|18
1626895200000|2021-07-21 19:20:00|27983|27963|27980|27960|27983|27963|27980|27960|6
1626895500000|2021-07-21 19:25:00|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|1
1626896100000|2021-07-21 19:35:00|27982.7|27962.7|27983|27963|27983.9|27963.9|27982.5|27962.5|9
1626896400000|2021-07-21 19:40:00|27984.5|27964.5|27985.5|27965.5|27985.5|27965.5|27984.5|27964.5|6
1626896700000|2021-07-21 19:45:00|27985.2|27965.2|27985.5|27965.5|27985.5|27965.5|27985.2|27965.2|2
1626897000000|2021-07-21 19:50:00|27985|27965|27985|27965|27985.3|27965.3|27985|27965|3
1626917400000|2021-07-22 01:30:00|28013.4|27993.4|28013.8|27993.8|28014|27994|28009.1|27989.1|21
1626917700000|2021-07-22 01:35:00|28013.7|27993.7|28001.7|27981.7|28014.7|27994.2|28000.5|27978.2|23
1626918000000|2021-07-22 01:40:00|28000.5|27980.5|27998.4|27978.4|28000.5|27980.5|27996.2|27976.2|19
1626918300000|2021-07-22 01:45:00|28001.4|27981.4|27998|27978|28003.2|27983.2|27997.3|27977.3|24
1626918600000|2021-07-22 01:50:00|27997.8|27977.8|28001.5|27981.5|28001.5|27981.5|27997.8|27977.8|10
1626918900000|2021-07-22 01:55:00|28002|27982|28001|27981|28007|27987|27997.8|27977.8|24
1626919200000|2021-07-22 02:00:00|28001.3|27981.3|28003.2|27983.2|28004.3|27984.3|27997.5|27977.5|24
1626919500000|2021-07-22 02:05:00|28005.5|27985.5|28003.4|27983.4|28010|27990|28003.4|27983.4|16
1626919800000|2021-07-22 02:10:00|28002.5|27982.5|28004|27984|28004|27984|28002.5|27982.5|11
1626920100000|2021-07-22 02:15:00|28003.5|27983.5|28013.4|27993.4|28013.4|27993.4|28003.5|27983.5|26
1626920400000|2021-07-22 02:20:00|28013|27993|28018.2|27998.2|28018.8|27998.8|28013|27993|17
1626920700000|2021-07-22 02:25:00|28016.9|27996.9|28012.5|27992.5|28018.4|27998.4|28012.5|27992.5|28
1626921000000|2021-07-22 02:30:00|28011.9|27991.9|28008.2|27988.2|28012.5|27992.5|28007.5|27987.5|15
1626921300000|2021-07-22 02:35:00|28008.4|27988.4|28007.5|27987.5|28008.4|27988.4|28007.5|27987.5|7
1626921600000|2021-07-22 02:40:00|28006.9|27986.9|28002.7|27982.7|28007.8|27987.8|28002.7|27982.7|17
1626921900000|2021-07-22 02:45:00|28002.5|27982.5|28007.5|27987.5|28007.5|27987.5|28002.5|27982.5|15
1626922200000|2021-07-22 02:50:00|28007.8|27987.8|28007.7|27987.7|28007.8|27987.8|28007.5|27987.5|3
1626922500000|2021-07-22 02:55:00|28007.5|27987.5|28005.8|27985.8|28007.5|27987.5|28005|27985|17
1626922800000|2021-07-22 03:00:00|28005.3|27985.3|28006|27986|28006|27986|28005.1|27985.1|13
1626923100000|2021-07-22 03:05:00|28009.8|27989.8|28007.5|27987.5|28009.8|27989.8|28007.5|27987.5|6
1626923400000|2021-07-22 03:10:00|28008|27988|28010|27990|28010.9|27990.9|28008|27988|7
1626923700000|2021-07-22 03:15:00|28010.5|27990.5|28017.4|27997.4|28019.5|27999.5|28010.5|27990.5|24
1626924000000|2021-07-22 03:20:00|28017.9|27997.9|28014.5|27994.5|28019|27999|28014.5|27994.5|25
1626924300000|2021-07-22 03:25:00|28017.3|27997.3|28018.2|27998.2|28019.8|27999.8|28015.2|27995.2|15
1626924600000|2021-07-22 03:30:00|28017.7|27997.7|28024.5|28004.5|28024.5|28004.5|28014.7|27994.7|22
1626924900000|2021-07-22 03:35:00|28025|28005|28017.5|27997.5|28025.3|28005.3|28016.9|27996.9|23
1626925200000|2021-07-22 03:40:00|28018|27998|28020.3|28000.3|28021.3|28001.3|28018|27998|19
1626925500000|2021-07-22 03:45:00|28020.8|28000.8|28017.5|27997.5|28020.8|28000.8|28017.5|27997.5|10
1626925800000|2021-07-22 03:50:00|28016.4|27996.4|28015.9|27995.9|28016.8|27996.8|28015.4|27995.4|14
1626926100000|2021-07-22 03:55:00|28016.3|27996.3|28011.1|27991.1|28016.3|27996.3|28009.5|27989.5|19
1626926400000|2021-07-22 04:00:00|28008.8|27988.8|28008|27988|28011.7|27991.7|28008|27988|30
1626926700000|2021-07-22 04:05:00|28010|27990|28006.4|27986.4|28011.7|27991.7|28006.4|27986.4|20
1626927000000|2021-07-22 04:10:00|28011.1|27991.1|28009|27989|28011.1|27991.1|28006.8|27986.8|18
1626927300000|2021-07-22 04:15:00|28011.1|27991.1|28007.2|27987.2|28012.7|27992.7|28004.8|27984.8|22
1626927600000|2021-07-22 04:20:00|28009|27989|28009.5|27989.5|28014.5|27994.5|28009|27989|21
1626927900000|2021-07-22 04:25:00|28009|27989|28007.7|27987.7|28009.5|27989.5|28007.7|27987.7|21
1626928200000|2021-07-22 04:30:00|28007.4|27987.4|28008.3|27988.3|28008.3|27988.3|28007.4|27987.4|10
1626928500000|2021-07-22 04:35:00|28007.7|27987.7|28009.3|27989.3|28009.3|27989.3|28007.4|27987.4|5
1626928800000|2021-07-22 04:40:00|28008.2|27988.2|28006.2|27986.2|28008.2|27988.2|28005.1|27985.1|9
1626929100000|2021-07-22 04:45:00|28005.4|27985.4|28006.2|27986.2|28006.2|27986.2|28005.3|27985.3|6
1626929400000|2021-07-22 04:50:00|28005.3|27985.3|28003.7|27983.7|28006.1|27986.1|28003.7|27983.7|13
1626929700000|2021-07-22 04:55:00|28003.2|27983.2|28003.7|27983.7|28003.7|27983.7|28002.2|27982.2|11
1626930000000|2021-07-22 05:00:00|28004.5|27984.5|28001.2|27981.2|28006.2|27986.2|28001.2|27981.2|5
1626930300000|2021-07-22 05:05:00|28001.7|27981.7|28004.5|27984.5|28006.2|27986.2|28001.7|27981.7|11
1626930600000|2021-07-22 05:10:00|28004.2|27984.2|28004.2|27984.2|28004.2|27984.2|28003.7|27983.7|3
1626930900000|2021-07-22 05:15:00|28003.7|27983.7|28004.2|27984.2|28004.2|27984.2|28003.7|27983.7|4
1626931500000|2021-07-22 05:25:00|28003.7|27983.7|28006.7|27986.7|28007.2|27987.2|28003.7|27983.7|8
1626931800000|2021-07-22 05:30:00|28008.7|27988.7|28010.2|27990.2|28010.2|27990.2|28008.7|27988.7|16
1626932100000|2021-07-22 05:35:00|28009.7|27989.7|28014.2|27994.2|28016.7|27996.7|28009.7|27989.7|15
1626932400000|2021-07-22 05:40:00|28014.7|27994.7|28014.2|27994.2|28014.7|27994.7|28014.2|27994.2|12
1626932700000|2021-07-22 05:45:00|28014.7|27994.7|28010.5|27990.5|28014.7|27994.7|28009.2|27989.2|13
1626933000000|2021-07-22 05:50:00|28010|27990|28011.3|27991.3|28011.3|27991.3|28010|27990|4
1626933300000|2021-07-22 05:55:00|28011.8|27991.8|28011.3|27991.3|28016.8|27996.8|28008.8|27988.8|34
1626933600000|2021-07-22 06:00:00|28011.8|27991.8|28007.5|27987.5|28019.3|27999.3|28007.5|27987.5|26
1626933900000|2021-07-22 06:05:00|28009.5|27989.5|27992|27972|28010.5|27990.5|27991.2|27971.2|60
1626934200000|2021-07-22 06:10:00|27991|27971|27989.7|27969.7|27992.5|27972.5|27980.5|27960.5|57
1626934500000|2021-07-22 06:15:00|27988.4|27968.4|27993.5|27973.5|27994.8|27974.8|27982.3|27962.3|71
1626934800000|2021-07-22 06:20:00|27994.3|27974.3|27990.3|27970.3|27995|27975|27987.5|27967.5|54
1626935100000|2021-07-22 06:25:00|27990|27970|27995|27975|27997.5|27977.5|27989.7|27969.7|21
1626935400000|2021-07-22 06:30:00|27993.3|27973.3|27990|27970|27997.8|27977.8|27988|27968|88
1626935700000|2021-07-22 06:35:00|27988|27968|27984.2|27964.2|27988.7|27968.7|27983.7|27963.7|22
1626936000000|2021-07-22 06:40:00|27983.7|27963.7|27989.5|27969.5|27989.5|27969.5|27982.5|27962.5|50
1626936300000|2021-07-22 06:45:00|27989.7|27969.7|27992.7|27972.7|27996.7|27976.7|27987.7|27967.7|35
1626936600000|2021-07-22 06:50:00|27992.2|27972.2|27991.7|27971.7|27997|27977|27991.7|27971.7|18
1626936900000|2021-07-22 06:55:00|27989.5|27969.5|27994|27974|27998|27978|27989.5|27969.5|40
1626937200000|2021-07-22 07:00:00|27992.2|27972.2|27986.7|27966.7|27992.2|27972.2|27986.7|27966.7|40
1626937500000|2021-07-22 07:05:00|27986.4|27966.4|27990.5|27970.5|27991.5|27971.5|27982.9|27962.9|32
1626937800000|2021-07-22 07:10:00|27991|27971|27997.5|27977.5|27997.5|27977.5|27987.7|27967.7|28
1626938100000|2021-07-22 07:15:00|27997.3|27977.3|27994|27974|27997.3|27977.3|27994|27974|19
1626938400000|2021-07-22 07:20:00|27993.5|27973.5|27992.5|27972.5|27995.3|27975.3|27990.7|27970.7|16
1626938700000|2021-07-22 07:25:00|27992.3|27972.3|27992.5|27972.5|27992.8|27972.8|27989.5|27969.5|12
1626939000000|2021-07-22 07:30:00|27993|27973|27996.8|27976.8|27997|27977|27992.5|27972.5|23
1626939300000|2021-07-22 07:35:00|27997|27977|27996.3|27976.3|27997|27977|27996.3|27976.3|3
1626939600000|2021-07-22 07:40:00|27996.8|27976.8|27998.8|27978.8|27998.8|27978.8|27993.3|27973.3|10
1626939900000|2021-07-22 07:45:00|27999.6|27979.6|28003.8|27983.8|28009.3|27989.3|27998.8|27978.8|40
1626940200000|2021-07-22 07:50:00|28002.3|27982.3|28013.1|27993.1|28013.1|27993.1|28002.3|27982.3|19
1626940500000|2021-07-22 07:55:00|28012.6|27992.6|28009|27989|28018.3|27998.3|28008|27988|31
1626940800000|2021-07-22 08:00:00|28009.3|27989.3|28018.7|27983.7|28020.2|27999.9|28005.8|27982|76
1626941100000|2021-07-22 08:05:00|28019.6|27984.6|28019.6|27984.6|28020.6|27985.6|28018.7|27983.7|8
1626941400000|2021-07-22 08:10:00|28019.3|27984.3|28027.6|27992.6|28027.6|27998.5|28015.8|27984.3|41
1626941700000|2021-07-22 08:15:00|28027|27992|28023.5|27988.5|28027.5|28000.5|28014.9|27986.2|29
1626942000000|2021-07-22 08:20:00|28016.3|27996.3|28020.9|28000.9|28021|28001|28015.8|27995.8|26
1626942300000|2021-07-22 08:25:00|28021|28001|28020.5|28000.5|28021.5|28001.5|28020|28000|15
1626942600000|2021-07-22 08:30:00|28019.5|27999.5|28016.6|27996.6|28026|28006|28016.6|27996.6|26
1626942900000|2021-07-22 08:35:00|28014.4|27994.4|28022.8|28002.8|28028.8|28008.8|28014.4|27994.4|47
1626943200000|2021-07-22 08:40:00|28026.6|28006.6|28020.2|28000.2|28027.8|28007.8|28019.7|27999.7|41
1626943500000|2021-07-22 08:45:00|28018.3|27998.3|28022.8|28002.8|28022.8|28002.8|28016.8|27996.8|12
1626943800000|2021-07-22 08:50:00|28020.3|28000.3|28021.3|28001.3|28021.3|28001.3|28019.8|27999.8|12
1626944100000|2021-07-22 08:55:00|28020.8|28000.8|28017.8|27997.8|28020.8|28000.8|28017.8|27997.8|7
1626944400000|2021-07-22 09:00:00|28016.8|27996.8|28018.3|27998.3|28019|27999|28016.6|27996.6|15
1626944700000|2021-07-22 09:05:00|28018.8|27998.8|28020.8|28000.8|28021.3|28001.3|28018.8|27998.8|13
1626945000000|2021-07-22 09:10:00|28021.3|28001.3|28017.8|27997.8|28021.3|28001.3|28016.8|27996.8|8
1626945300000|2021-07-22 09:15:00|28018.3|27998.3|28016.3|27996.3|28018.3|27998.3|28016.3|27996.3|6
1626945600000|2021-07-22 09:20:00|28015.9|27995.9|28008.5|27973.5|28019.5|27999.5|28006.4|27971.4|34
1626945900000|2021-07-22 09:25:00|28010.6|27975.6|28009.4|27974.4|28010.6|27975.6|28006.2|27971.2|6
1626946200000|2021-07-22 09:30:00|28009.1|27974.1|28006.3|27971.3|28009.1|27974.1|28003.4|27968.4|12
1626946500000|2021-07-22 09:35:00|28004.2|27969.2|27999|27979|28004.2|27979.5|27995.7|27969.2|8
1626946800000|2021-07-22 09:40:00|28000|27980|28003.8|27983.8|28003.8|27983.8|28000|27980|7
1626947100000|2021-07-22 09:45:00|28004.3|27984.3|28003.3|27983.3|28004.8|27984.8|28003.3|27983.3|5
1626947400000|2021-07-22 09:50:00|28003.8|27983.8|28007.8|27987.8|28007.8|27987.8|28003.8|27983.8|7
1626947700000|2021-07-22 09:55:00|28011.5|27991.5|28012.1|27992.1|28012.1|27992.1|28011.5|27991.5|2
1626948000000|2021-07-22 10:00:00|28010.8|27990.8|28009.5|27989.5|28010.8|27990.8|28009.5|27989.5|7
1626948300000|2021-07-22 10:05:00|28010|27990|27998.1|27978.1|28010|27990|27997.5|27977.5|17
1626948600000|2021-07-22 10:10:00|27999.8|27979.8|28003.8|27983.8|28010|27984.8|27998.1|27975|15
1626948900000|2021-07-22 10:15:00|28003.5|27983.5|28009.6|27974.6|28009.9|27983.5|28003.5|27974.5|4
1626949500000|2021-07-22 10:25:00|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|1
1626949800000|2021-07-22 10:30:00|28009.6|27974.6|28009.6|27974.6|28009.6|27974.6|28009.6|27974.6|1
1626950100000|2021-07-22 10:35:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1626950400000|2021-07-22 10:40:00|27997.2|27977.2|27992.5|27972.5|27997.2|27977.2|27992.5|27972.5|10
1626950700000|2021-07-22 10:45:00|27991.5|27971.5|27992.5|27972.5|27993.5|27973.5|27991.5|27971.5|6
1626951000000|2021-07-22 10:50:00|27992.8|27972.8|27992.5|27972.5|27993.5|27973.5|27991.6|27971.6|8
1626951300000|2021-07-22 10:55:00|27993.1|27973.1|27993.1|27973.1|27993.1|27973.1|27993.1|27973.1|1
1626951600000|2021-07-22 11:00:00|27993.3|27973.3|27993.8|27973.8|27993.8|27973.8|27993.1|27973.1|5
1626951900000|2021-07-22 11:05:00|27993.5|27973.5|28001.3|27981.3|28001.3|27981.3|27993.5|27973.5|7
1626952200000|2021-07-22 11:10:00|28002.8|27982.8|28011.5|27976.5|28011.5|27984|28002.8|27976|4
1626952800000|2021-07-22 11:20:00|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|1
1626953400000|2021-07-22 11:30:00|28011.8|27976.8|28011.8|27976.8|28011.8|27976.8|28011.8|27976.8|1
1626953700000|2021-07-22 11:35:00|28012.3|27977.3|28012.3|27977.3|28012.3|27977.3|28012.3|27977.3|1
1626954000000|2021-07-22 11:40:00|28012|27977|28012|27977|28012|27977|28012|27977|1
1626954300000|2021-07-22 11:45:00|28012.3|27977.3|28001.3|27981.3|28015.8|27985.8|28000.8|27977.3|17
1626955200000|2021-07-22 12:00:00|28001.5|27981.5|28006.3|27986.3|28006.5|27986.5|28001.5|27981.5|6
1626955500000|2021-07-22 12:05:00|28008.8|27988.8|28006.3|27986.3|28010.3|27990.3|28006.3|27986.3|6
1626955800000|2021-07-22 12:10:00|28006.5|27986.5|28014.3|27994.3|28014.8|27994.8|28006.5|27986.5|7
1626956100000|2021-07-22 12:15:00|28015|27995|28019.1|27984.1|28021|27995.5|28013|27984|16
1626956400000|2021-07-22 12:20:00|28020.5|27985.5|28021|27986|28022|27994|28009|27979.8|27
1626956700000|2021-07-22 12:25:00|28021.5|27986.5|28022.5|27987.5|28022.5|27987.5|28020.5|27985.5|9
1626957000000|2021-07-22 12:30:00|28023|27988|28023.5|27988.5|28023.5|27988.5|28023|27988|6
1626957300000|2021-07-22 12:35:00|28023.1|27988.1|28023.5|27988.5|28023.5|27988.5|28023|27988|3
1626957600000|2021-07-22 12:40:00|28023|27988|28024.2|27989.2|28024.3|27989.3|28023|27988|4
1626958200000|2021-07-22 12:50:00|28014.3|27994.3|28014.3|27994.3|28019.1|27996.2|28008.5|27979.2|36
1626958500000|2021-07-22 12:55:00|28013.6|27993.6|28012|27992|28020|27996.2|28010.4|27984|22
1626958800000|2021-07-22 13:00:00|28012.1|27992.1|28002.5|27982.5|28012.1|27992.1|28001.5|27981.5|24
1626959100000|2021-07-22 13:05:00|28002|27982|27999.5|27979.5|28002|27982|27999.1|27979.1|18
1626959400000|2021-07-22 13:10:00|27999.1|27979.1|27995.8|27975.8|27999.1|27979.1|27993|27973|32
1626959700000|2021-07-22 13:15:00|27995.3|27975.3|27989.8|27969.8|27995.3|27975.3|27989.1|27969.1|28
1626960000000|2021-07-22 13:20:00|27989.3|27969.3|28016.1|27981.1|28017.5|27992.5|27989.3|27969.3|62
1626960300000|2021-07-22 13:25:00|28016.4|27981.4|27996.5|27961.5|28016.4|27982.5|27990.5|27961.5|19
1626960600000|2021-07-22 13:30:00|27991.5|27971.5|27994|27974|27994.3|27974.3|27991|27971|8
1626960900000|2021-07-22 13:35:00|27993.5|27973.5|28022.9|27987.9|28022.9|27987.9|27992.5|27972.5|34
1626961200000|2021-07-22 13:40:00|28018.4|27983.4|28006.6|27986.6|28018.4|27989.9|28006.6|27980.4|14
1626961500000|2021-07-22 13:45:00|28007.9|27987.9|28008.8|27988.8|28010.3|27990.3|28005.8|27985.8|10
1626961800000|2021-07-22 13:50:00|28014.3|27994.3|28015.2|27995.2|28015.5|27995.5|28013.5|27993.5|13
1626962100000|2021-07-22 13:55:00|28010.5|27990.5|28008|27988|28010.5|27990.5|28007.5|27987.5|4
1626962400000|2021-07-22 14:00:00|28006.6|27986.6|28010|27990|28012.1|27992.1|28006.6|27986.6|10
1626962700000|2021-07-22 14:05:00|28010.3|27990.3|28014.7|27994.7|28018|27994.7|28009.7|27983|9
1626963000000|2021-07-22 14:10:00|28016.1|27996.1|28014.8|27994.8|28017.3|27997.3|28014.8|27994.8|7
1626964200000|2021-07-22 14:30:00|28012.1|27992.1|28010.8|27990.8|28012.1|27992.1|28010.8|27990.8|2
1626964500000|2021-07-22 14:35:00|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|1
1626964800000|2021-07-22 14:40:00|28012.5|27992.5|28015.5|27995.5|28015.5|27995.5|28012.5|27992.5|2
1626965100000|2021-07-22 14:45:00|28015|27995|28014.8|27994.8|28015.5|27995.5|28014.7|27994.7|6
1626965400000|2021-07-22 14:50:00|28010.9|27990.9|28014.8|27994.8|28014.8|27994.8|28010.7|27990.7|6
1626965700000|2021-07-22 14:55:00|28010.9|27990.9|28015.5|27995.5|28015.5|27995.5|28010.9|27990.9|6
1626966000000|2021-07-22 15:00:00|28015|27995|28014.8|27994.8|28015.3|27995.3|28014.8|27994.8|3
1626966300000|2021-07-22 15:05:00|28015.9|27995.9|28015.9|27995.9|28015.9|27995.9|28015.9|27995.9|1
1626966600000|2021-07-22 15:10:00|28016.4|27996.4|28017.5|27997.5|28017.5|27997.5|28016.4|27996.4|5
1626966900000|2021-07-22 15:15:00|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|1
1626967800000|2021-07-22 15:30:00|28017.5|27997.5|28021.9|28001.9|28022.4|28002.4|28016.9|27996.9|10
1626968100000|2021-07-22 15:35:00|28021.2|28001.2|28026.8|27991.8|28027.5|28001.2|28014.8|27991.8|18
1626968400000|2021-07-22 15:40:00|28027.3|27992.3|28019.3|27999.3|28027.3|28000.8|28019.3|27991.8|6
1626968700000|2021-07-22 15:45:00|28024.9|28004.9|28025.7|28005.7|28026.6|28006.6|28024.9|28004.9|13
1626969000000|2021-07-22 15:50:00|28026.4|28006.4|28026.2|27991.2|28031.7|28006.4|28023.3|27991.2|20
1626969300000|2021-07-22 15:55:00|28027.2|27992.2|28021.4|28001.4|28027.4|28001.4|28020.4|27992.2|7
1626969600000|2021-07-22 16:00:00|28022.5|28002.5|28025.4|28005.4|28032.4|28005.4|28022.5|27996.2|12
1626969900000|2021-07-22 16:05:00|28025.9|28005.9|28026.9|28006.9|28027.5|28007.5|28025.9|28005.9|5
1626970200000|2021-07-22 16:10:00|28027.4|28007.4|28031.9|28011.9|28035.2|28015.2|28026.9|28006.9|13
1626970500000|2021-07-22 16:15:00|28030.5|28010.5|28025.2|28005.2|28030.5|28010.5|28025|28005|8
1626970800000|2021-07-22 16:20:00|28024.7|28004.7|28026.9|28006.9|28030.2|28010.2|28024.7|28004.7|7
1626971400000|2021-07-22 16:30:00|28026.7|28006.7|28020|28000|28027|28007|28020|28000|8
1626971700000|2021-07-22 16:35:00|28020.2|28000.2|28030.5|27995.5|28030.5|28000.7|28020.2|27995.5|3
1626972300000|2021-07-22 16:45:00|28026.2|27991.2|28027.2|27992.2|28027.2|27992.2|28026.2|27991.2|3
1626972600000|2021-07-22 16:50:00|28016|27996|28017|27997|28017|27997|28016|27996|3
1626972900000|2021-07-22 16:55:00|28015.5|27995.5|28012|27992|28015.5|27995.5|28011|27991|11
1626973200000|2021-07-22 17:00:00|28012.5|27992.5|28020.2|28000.2|28021.5|28001.5|28012.5|27992.5|12
1626974100000|2021-07-22 17:15:00|28016|27996|28011.4|27991.4|28025.5|27996|28011|27983|14
1626974400000|2021-07-22 17:20:00|28012|27992|28015.2|27995.2|28015.5|27995.5|28012|27992|6
1626974700000|2021-07-22 17:25:00|28016|27996|28011|27991|28017|27997|28006.4|27986.4|17
1626975000000|2021-07-22 17:30:00|28010.2|27990.2|28010.2|27990.2|28010.2|27990.2|28010.2|27990.2|1
1626975300000|2021-07-22 17:35:00|28010.7|27990.7|28022.2|27987.2|28022.2|27990.7|28010.7|27987|3
1626975600000|2021-07-22 17:40:00|28022.5|27987.5|28022.2|27987.2|28022.5|27987.5|28022.2|27987.2|2
1626975900000|2021-07-22 17:45:00|28022.7|27987.7|28022.7|27987.7|28022.7|27987.7|28022.7|27987.7|1
1626976200000|2021-07-22 17:50:00|28022.2|27987.2|28022.2|27987.2|28022.2|27987.2|28022.2|27987.2|1
1626977100000|2021-07-22 18:05:00|28017.8|27982.8|28017.2|27982.2|28017.8|27982.8|28017.2|27982.2|2
1626977400000|2021-07-22 18:10:00|28011.2|27991.2|28017.2|27982.2|28017.2|27991.2|28011.2|27982.2|2
1626978600000|2021-07-22 18:30:00|28016|27981|28017.2|27982.2|28017.2|27982.2|28016|27981|2
1626979800000|2021-07-22 18:50:00|28006|27986|28006.5|27986.5|28006.5|27986.5|28006|27986|2
1626980100000|2021-07-22 18:55:00|28007|27987|28007|27987|28007|27987|28007|27987|1
1626980400000|2021-07-22 19:00:00|28006.8|27986.8|28002.3|27982.3|28007.3|27987.3|28002.3|27982.3|5
1626980700000|2021-07-22 19:05:00|28000.5|27980.5|28004.5|27969.5|28006|27980.5|28000|27967|11
1626981000000|2021-07-22 19:10:00|28006.3|27971.3|28002.5|27967.5|28007|27972|28002.5|27967.5|7
1626981300000|2021-07-22 19:15:00|28004|27969|28005|27970|28005|27970|28004|27969|4
1626981600000|2021-07-22 19:20:00|28004|27969|28007|27972|28007|27972|28002|27967|8
1626983400000|2021-07-22 19:50:00|28007.5|27972.5|28002.3|27982.3|28007.5|27982.3|28001.3|27972.5|4
1626983700000|2021-07-22 19:55:00|28001.7|27981.7|28002.3|27982.3|28002.3|27982.3|28001.7|27981.7|2
1627003800000|2021-07-23 01:30:00|27996.2|27976.2|28001.8|27981.8|28002.5|27982.5|27994.2|27974.2|16
1627004100000|2021-07-23 01:35:00|28001.3|27981.3|28005.8|27985.8|28007.5|27987.5|27998.2|27978.2|39
1627004400000|2021-07-23 01:40:00|28006.3|27986.3|28008.4|27988.4|28010.3|27990.3|28005.8|27985.8|20
1627004700000|2021-07-23 01:45:00|28009.7|27989.7|28008.1|27988.1|28009.7|27989.7|28007.5|27987.5|7
1627005000000|2021-07-23 01:50:00|28007.5|27987.5|28007.3|27987.3|28008.2|27988.2|28004.8|27984.8|32
1627005300000|2021-07-23 01:55:00|28007.5|27987.5|28007.5|27987.5|28009.2|27989.2|28007.5|27987.5|9
1627005600000|2021-07-23 02:00:00|28007.7|27987.7|28008.2|27988.2|28009|27989|28007.7|27987.7|8
1627005900000|2021-07-23 02:05:00|28008.5|27988.5|28008.3|27988.3|28042.5|28012.5|28003|27983|57
1627006200000|2021-07-23 02:10:00|28008.8|27988.8|28018|27998|28028|28008|28008.8|27988.8|32
1627006500000|2021-07-23 02:15:00|28018.3|27998.3|28017.3|27997.3|28020.8|28000.8|28012.3|27992.3|37
1627006800000|2021-07-23 02:20:00|28017.5|27997.5|28025.7|28005.7|28033.4|28009.5|28017.5|27997.5|48
1627007100000|2021-07-23 02:25:00|28026.5|28006.5|28040.5|28020.5|28043|28023|28026.5|28006.5|53
1627007400000|2021-07-23 02:30:00|28040.2|28020.2|28027.8|28007.8|28042.4|28022.4|28024.1|28004.1|57
1627007700000|2021-07-23 02:35:00|28027.5|28007.5|28027.5|28007.5|28027.8|28007.8|28022.3|28002.3|56
1627008000000|2021-07-23 02:40:00|28028.2|28008.2|28033.2|28013.2|28038.5|28018.5|28027.7|28007.7|57
1627008300000|2021-07-23 02:45:00|28033.5|28013.5|28038.8|28018.8|28038.8|28018.8|28033|28013|20
1627008600000|2021-07-23 02:50:00|28038.4|28018.4|28033.3|28013.3|28038.4|28018.4|28033.3|28013.3|7
1627008900000|2021-07-23 02:55:00|28029.3|28009.3|28032.3|28012.3|28033|28013|28027.8|28007.8|39
1627009200000|2021-07-23 03:00:00|28032.4|28012.4|28032.7|28012.7|28038|28018|28032.4|28012.4|28
1627009500000|2021-07-23 03:05:00|28032.5|28012.5|28031.3|28011.3|28033.4|28013.4|28027.7|28007.7|30
1627009800000|2021-07-23 03:10:00|28030.8|28010.8|28030.7|28010.7|28030.8|28010.8|28028|28008|21
1627010100000|2021-07-23 03:15:00|28031.2|28011.2|28030.2|28010.2|28031.2|28011.2|28022.3|28002.3|30
1627010400000|2021-07-23 03:20:00|28030.5|28010.5|28033.8|28013.8|28033.8|28013.8|28029.5|28009.5|13
1627010700000|2021-07-23 03:25:00|28033.4|28013.4|28027.4|28007.4|28033.4|28013.4|28027.4|28007.4|32
1627011000000|2021-07-23 03:30:00|28027.9|28007.9|28032.4|28012.4|28032.4|28012.4|28027.9|28007.9|7
1627011300000|2021-07-23 03:35:00|28032.9|28012.9|28028.9|28008.9|28033|28013|28027.9|28007.9|14
1627011600000|2021-07-23 03:40:00|28028.4|28008.4|28028.4|28008.4|28028.4|28008.4|28027.9|28007.9|5
1627011900000|2021-07-23 03:45:00|28027.9|28007.9|28031.4|28011.4|28031.4|28011.4|28027.9|28007.9|6
1627012200000|2021-07-23 03:50:00|28029.9|28009.9|28028.4|28008.4|28029.9|28009.9|28028.4|28008.4|3
1627012500000|2021-07-23 03:55:00|28029.4|28009.4|28028.9|28008.9|28029.4|28009.4|28028.9|28008.9|4
1627012800000|2021-07-23 04:00:00|28030.9|28010.9|28031|28011|28032.4|28012.4|28030.9|28010.9|5
1627013100000|2021-07-23 04:05:00|28033.9|28013.9|28035.4|28015.4|28036.8|28016.8|28031.4|28011.4|22
1627013400000|2021-07-23 04:10:00|28036.2|28016.2|28034.5|28014.5|28036.2|28016.2|28034.5|28014.5|17
1627013700000|2021-07-23 04:15:00|28035|28015|28035|28015|28035.5|28015.5|28034.5|28014.5|8
1627014000000|2021-07-23 04:20:00|28036.2|28016.2|28036.7|28016.7|28037.2|28017.2|28036.2|28016.2|6
1627014300000|2021-07-23 04:25:00|28036.2|28016.2|28036.7|28016.7|28037.2|28017.2|28036.2|28016.2|4
1627014600000|2021-07-23 04:30:00|28036.2|28016.2|28035|28015|28036.2|28016.2|28033.4|28013.4|9
1627014900000|2021-07-23 04:35:00|28037|28017|28042.8|28022.8|28042.8|28022.8|28037|28017|17
1627015200000|2021-07-23 04:40:00|28042.3|28022.3|28044.9|28024.9|28044.9|28024.9|28042|28022|8
1627015500000|2021-07-23 04:45:00|28044.7|28024.7|28044.7|28024.7|28044.7|28024.7|28044.7|28024.7|1
1627015800000|2021-07-23 04:50:00|28043.5|28023.5|28041|28021|28043.5|28023.5|28040.7|28020.7|4
1627016100000|2021-07-23 04:55:00|28040.7|28020.7|28040.7|28020.7|28041|28021|28040.7|28020.7|13
1627016400000|2021-07-23 05:00:00|28043.2|28023.2|28044|28024|28044|28024|28043.2|28023.2|3
1627016700000|2021-07-23 05:05:00|28043.5|28023.5|28036.4|28016.4|28043.5|28023.5|28034.5|28014.5|23
1627017000000|2021-07-23 05:10:00|28036.1|28016.1|28027.5|28007.5|28036.1|28016.1|28027.5|28007.5|21
1627017300000|2021-07-23 05:15:00|28032|28012|28032.4|28012.4|28033|28013|28032|28012|9
1627017600000|2021-07-23 05:20:00|28031.5|28011.5|28032.5|28012.5|28032.5|28012.5|28031.5|28011.5|4
1627017900000|2021-07-23 05:25:00|28032|28012|28032.5|28012.5|28032.5|28012.5|28032|28012|2
1627018200000|2021-07-23 05:30:00|28033|28013|28034.7|28014.7|28036|28016|28033|28013|9
1627018500000|2021-07-23 05:35:00|28035|28015|28035|28015|28035|28015|28035|28015|1
1627018800000|2021-07-23 05:40:00|28034.4|28014.4|28026.6|28006.6|28034.9|28014.9|28025.9|28005.9|18
1627019100000|2021-07-23 05:45:00|28026.3|28006.3|28026.4|28006.4|28026.4|28006.4|28026.3|28006.3|2
1627019400000|2021-07-23 05:50:00|28026.8|28006.8|28028.3|28008.3|28029.5|28009.5|28026.8|28006.8|17
1627019700000|2021-07-23 05:55:00|28027.7|28007.7|28028.3|28008.3|28028.3|28008.3|28027.7|28007.7|13
1627020000000|2021-07-23 06:00:00|28031.1|28011.1|28035.4|28015.4|28039.5|28019.5|28031.1|28011.1|48
1627020300000|2021-07-23 06:05:00|28035.8|28015.8|28040.9|28020.9|28042.8|28022.8|28035.8|28015.8|21
1627020600000|2021-07-23 06:10:00|28041.4|28021.4|28038|28018|28041.8|28021.8|28030.1|28010.1|39
1627020900000|2021-07-23 06:15:00|28037.8|28017.8|28038|28018|28038|28018|28037.4|28017.4|4
1627021200000|2021-07-23 06:20:00|28035.9|28015.9|28032.3|28012.3|28035.9|28015.9|28031.5|28011.5|25
1627021500000|2021-07-23 06:25:00|28031.9|28011.9|28030.8|28010.8|28031.9|28011.9|28029.8|28009.8|30
1627021800000|2021-07-23 06:30:00|28031.3|28011.3|28031.5|28011.5|28032.5|28012.5|28031.3|28011.3|9
1627022100000|2021-07-23 06:35:00|28033.2|28013.2|28037.8|28017.8|28037.8|28017.8|28032.4|28012.4|18
1627022400000|2021-07-23 06:40:00|28041.8|28021.8|28037.8|28017.8|28042.3|28022.3|28037|28017|9
1627022700000|2021-07-23 06:45:00|28038.7|28018.7|28049.2|28029.2|28049.2|28029.2|28037.8|28017.8|21
1627023000000|2021-07-23 06:50:00|28047.8|28027.8|28042.5|28022.5|28047.8|28027.8|28042.5|28022.5|19
1627023300000|2021-07-23 06:55:00|28042.8|28022.8|28037.8|28017.8|28042.8|28022.8|28032.5|28012.5|30
1627023600000|2021-07-23 07:00:00|28038.3|28018.3|28043.3|28023.3|28045.5|28025.5|28038.3|28018.3|40
1627023900000|2021-07-23 07:05:00|28042.8|28022.8|28042.8|28022.8|28046|28026|28041.7|28021.7|15
1627024200000|2021-07-23 07:10:00|28043.7|28023.7|28049.3|28029.3|28049.3|28029.3|28043.7|28023.7|15
1627024500000|2021-07-23 07:15:00|28048.4|28028.4|28055.2|28035.2|28055.8|28035.8|28047|28027|30
1627024800000|2021-07-23 07:20:00|28052.5|28032.5|28057|28037|28057.8|28037.8|28047.5|28027.5|31
1627025100000|2021-07-23 07:25:00|28062.2|28042.2|28055.1|28035.1|28067.8|28047.8|28054.3|28034.3|59
1627025400000|2021-07-23 07:30:00|28052.5|28032.5|28057.3|28037.3|28060.8|28040.8|28051.4|28031.4|29
1627025700000|2021-07-23 07:35:00|28056.8|28036.8|28055.9|28035.9|28056.8|28036.8|28055.9|28035.9|7
1627026000000|2021-07-23 07:40:00|28056.4|28036.4|28057.3|28037.3|28058.7|28038.7|28056.4|28036.4|4
1627026300000|2021-07-23 07:45:00|28059.3|28039.3|28065.3|28045.3|28066|28046|28059.3|28039.3|12
1627026600000|2021-07-23 07:50:00|28065.2|28045.2|28062.5|28042.5|28066|28046|28055.7|28027.3|20
1627026900000|2021-07-23 07:55:00|28062.2|28042.2|28070.5|28035.5|28072.8|28047.7|28058.5|28031.6|49
1627027200000|2021-07-23 08:00:00|28071|28036|28079|28044|28086|28051|28067.5|28034.2|17
1627027500000|2021-07-23 08:05:00|28079.5|28044.5|28077.6|28042.6|28080|28045|28072.5|28037.5|19
1627027800000|2021-07-23 08:10:00|28078|28043|28057.1|28037.1|28078|28057.5|28054.9|28020.2|36
1627028100000|2021-07-23 08:15:00|28057.3|28037.3|28061.5|28041.5|28061.5|28041.5|28057.3|28037.3|16
1627028400000|2021-07-23 08:20:00|28065.1|28045.1|28057.5|28037.5|28065.5|28045.5|28057.5|28037.5|19
1627028700000|2021-07-23 08:25:00|28056.7|28036.7|28057.5|28037.5|28057.5|28037.5|28047.5|28027.5|27
1627029000000|2021-07-23 08:30:00|28059.3|28039.3|28067.5|28047.5|28069.5|28049.5|28059.3|28039.3|49
1627029300000|2021-07-23 08:35:00|28065|28045|28060.8|28040.8|28065|28045|28060.8|28040.8|12
1627029600000|2021-07-23 08:40:00|28061.2|28041.2|28058.5|28038.5|28061.2|28041.2|28058.5|28038.5|8
1627029900000|2021-07-23 08:45:00|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|1
1627030200000|2021-07-23 08:50:00|28054.1|28034.1|28047.5|28027.5|28057.5|28037.5|28047.5|28027.5|28
1627030500000|2021-07-23 08:55:00|28047.7|28027.7|28052.5|28032.5|28052.5|28032.5|28047.7|28027.7|4
1627030800000|2021-07-23 09:00:00|28055.3|28035.3|28055.3|28035.3|28057.5|28037.5|28047.5|28027.5|22
1627031100000|2021-07-23 09:05:00|28054.8|28034.8|28053.8|28033.8|28055.1|28035.1|28053.8|28033.8|7
1627031400000|2021-07-23 09:10:00|28053.3|28033.3|28053.8|28033.8|28054.3|28034.3|28052.8|28032.8|7
1627031700000|2021-07-23 09:15:00|28053.3|28033.3|28047.5|28027.5|28053.3|28033.3|28047.5|28027.5|8
1627032000000|2021-07-23 09:20:00|28047.2|28027.2|28047.2|28027.2|28047.2|28027.2|28046.7|28026.7|5
1627032300000|2021-07-23 09:25:00|28050.7|28030.7|28053.5|28033.5|28053.5|28033.5|28047.5|28027.5|11
1627032600000|2021-07-23 09:30:00|28057.1|28037.1|28050.2|28030.2|28060.5|28040.5|28050.1|28030.1|24
1627032900000|2021-07-23 09:35:00|28049.2|28029.2|28048.5|28028.5|28049.2|28029.2|28048.5|28028.5|4
1627033200000|2021-07-23 09:40:00|28046.7|28026.7|28051.3|28031.3|28051.6|28031.6|28044.7|28024.7|16
1627033500000|2021-07-23 09:45:00|28051|28031|28051.5|28031.5|28051.5|28031.5|28051|28031|7
1627033800000|2021-07-23 09:50:00|28052.5|28032.5|28059.8|28039.8|28059.8|28039.8|28052.5|28032.5|16
1627034100000|2021-07-23 09:55:00|28060.5|28040.5|28071.2|28036.2|28071.2|28043.1|28060|28035.5|11
1627034400000|2021-07-23 10:00:00|28071.6|28036.6|28061|28041|28073.3|28044|28058.1|28036.6|15
1627034700000|2021-07-23 10:05:00|28061.5|28041.5|28059.1|28039.1|28062.2|28042.2|28057.8|28037.8|12
1627035000000|2021-07-23 10:10:00|28058.1|28038.1|28057.5|28037.5|28058.1|28038.1|28057.2|28037.2|4
1627035300000|2021-07-23 10:15:00|28056.7|28036.7|28056.8|28036.8|28056.8|28036.8|28056.5|28036.5|4
1627035600000|2021-07-23 10:20:00|28057.1|28037.1|28057.6|28037.6|28057.6|28037.6|28056.7|28036.7|4
1627035900000|2021-07-23 10:25:00|28058.4|28038.4|28057.5|28037.5|28058.4|28038.4|28057.5|28037.5|2
1627036500000|2021-07-23 10:35:00|28058.1|28038.1|28057.5|28037.5|28058.1|28038.1|28057.5|28037.5|2
1627037100000|2021-07-23 10:45:00|28058.8|28038.8|28057.5|28037.5|28058.8|28038.8|28057.5|28037.5|8
1627037400000|2021-07-23 10:50:00|28058.1|28038.1|28062.5|28042.5|28062.5|28042.5|28058.1|28038.1|8
1627037700000|2021-07-23 10:55:00|28062.8|28042.8|28064.6|28044.6|28065.3|28045.3|28062.8|28042.8|11
1627038000000|2021-07-23 11:00:00|28064.8|28044.8|28067.5|28032.5|28068|28044.8|28057.7|28030|10
1627038300000|2021-07-23 11:05:00|28067|28032|28066.5|28031.5|28067|28032|28066|28031|4
1627038900000|2021-07-23 11:15:00|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|1
1627039200000|2021-07-23 11:20:00|28068|28033|28070.2|28035.2|28070.2|28035.2|28068|28033|2
1627039800000|2021-07-23 11:30:00|28067.5|28032.5|28066.5|28031.5|28067.5|28032.5|28066.5|28031.5|3
1627040100000|2021-07-23 11:35:00|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|1
1627040700000|2021-07-23 11:45:00|28068.3|28033.3|28068.3|28033.3|28068.3|28033.3|28068.3|28033.3|1
1627041600000|2021-07-23 12:00:00|28068.5|28033.5|28067.6|28032.6|28070.8|28035.8|28067.6|28032.6|8
1627041900000|2021-07-23 12:05:00|28068|28033|28058.1|28038.1|28068|28038.1|28057.5|28033|5
1627042200000|2021-07-23 12:10:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1627042500000|2021-07-23 12:15:00|28058.1|28038.1|28058.1|28038.1|28058.1|28038.1|28058.1|28038.1|1
1627042800000|2021-07-23 12:20:00|28057.8|28037.8|28050.5|28030.5|28057.8|28037.8|28050|28030|10
1627043100000|2021-07-23 12:25:00|28050|28030|28049.3|28029.3|28050|28030|28049.3|28029.3|2
1627043400000|2021-07-23 12:30:00|28049.5|28029.5|28049.3|28029.3|28050|28030|28049.1|28029.1|6
1627043700000|2021-07-23 12:35:00|28048.8|28028.8|28057.5|28037.5|28058.1|28038.1|28048.8|28028.8|7
1627044000000|2021-07-23 12:40:00|28058.1|28038.1|28059.9|28039.9|28064.5|28044.5|28058.1|28038.1|20
1627044300000|2021-07-23 12:45:00|28060.2|28040.2|28061|28041|28061|28041|28060.2|28040.2|3
1627044600000|2021-07-23 12:50:00|28060.5|28040.5|28066|28046|28066|28046|28060.5|28040.5|10
1627044900000|2021-07-23 12:55:00|28065.9|28045.9|28062.5|28042.5|28065.9|28045.9|28062|28042|9
1627045200000|2021-07-23 13:00:00|28062.4|28042.4|28062.5|28042.5|28062.5|28042.5|28062.4|28042.4|2
1627045800000|2021-07-23 13:10:00|28061.6|28041.6|28062.4|28027.4|28063|28041.6|28057|28025|9
1627046100000|2021-07-23 13:15:00|28066.1|28031.1|28072.6|28037.6|28072.7|28037.7|28066.1|28031.1|10
1627046400000|2021-07-23 13:20:00|28068.5|28048.5|28058.7|28023.7|28083|28055.7|28055.7|28023.7|30
1627046700000|2021-07-23 13:25:00|28059.2|28024.2|28058|28023|28070.5|28042.9|28055|28023|29
1627047000000|2021-07-23 13:30:00|28057.9|28022.9|28058.6|28023.6|28059.3|28024.3|28052.9|28017.9|18
1627047300000|2021-07-23 13:35:00|28058.3|28023.3|28057.5|28037.5|28064.5|28037.5|28051.5|28023|14
1627047600000|2021-07-23 13:40:00|28057|28037|28065|28030|28068|28047.5|28057|28030|26
1627047900000|2021-07-23 13:45:00|28065.5|28030.5|28060.5|28040.5|28065.5|28045.1|28060|28027.5|28
1627048200000|2021-07-23 13:50:00|28061|28041|28061|28041|28062|28042|28061|28041|5
1627048500000|2021-07-23 13:55:00|28060.2|28040.2|28057.5|28037.5|28060.2|28040.2|28057.5|28037.5|7
1627048800000|2021-07-23 14:00:00|28058.5|28038.5|28052.7|28032.7|28058.5|28038.5|28052.7|28032.7|5
1627049100000|2021-07-23 14:05:00|28053.1|28033.1|28052.5|28032.5|28057.5|28037.5|28052.5|28032.5|12
1627049400000|2021-07-23 14:10:00|28052.9|28032.9|28056.7|28036.7|28056.7|28036.7|28051.9|28031.9|14
1627049700000|2021-07-23 14:15:00|28057|28037|28065.1|28045.1|28072.6|28045.1|28057|28035|16
1627050000000|2021-07-23 14:20:00|28073|28053|28085|28050|28085|28053|28073|28047.6|8
1627050300000|2021-07-23 14:25:00|28086.5|28051.5|28075|28040|28087.6|28059.5|28070.1|28040|17
1627050600000|2021-07-23 14:30:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|1
1627050900000|2021-07-23 14:35:00|28075|28040|28078|28043|28078|28043|28075|28040|11
1627051200000|2021-07-23 14:40:00|28078.5|28043.5|28080.1|28060.1|28082.5|28062.5|28071|28043.5|10
1627051500000|2021-07-23 14:45:00|28079.5|28059.5|28079.5|28059.5|28080.5|28060.5|28079.5|28059.5|6
1627051800000|2021-07-23 14:50:00|28079|28059|28078.7|28058.7|28079.9|28059.9|28078.7|28058.7|5
1627052100000|2021-07-23 14:55:00|28079.3|28059.3|28083.9|28063.9|28083.9|28063.9|28078.8|28058.8|20
1627052400000|2021-07-23 15:00:00|28084.4|28064.4|28072.3|28052.3|28085.5|28064.4|28070.5|28045|25
1627052700000|2021-07-23 15:05:00|28072.9|28052.9|28078.9|28058.9|28079.9|28059.9|28072.9|28052.9|10
1627053000000|2021-07-23 15:10:00|28079.9|28059.9|28083.5|28063.5|28083.9|28063.9|28079.9|28059.9|4
1627053300000|2021-07-23 15:15:00|28082.4|28062.4|28083|28048|28083|28062.4|28077.5|28048|8
1627053600000|2021-07-23 15:20:00|28082.9|28047.9|28080.9|28045.9|28082.9|28047.9|28080.9|28045.9|5
1627053900000|2021-07-23 15:25:00|28080.7|28045.7|28079.3|28044.3|28081.1|28046.1|28079.1|28044.1|11
1627054200000|2021-07-23 15:30:00|28077.6|28042.6|28080.5|28045.5|28080.5|28045.5|28077.2|28042.2|3
1627054500000|2021-07-23 15:35:00|28080|28045|28077.2|28042.2|28080|28045|28077.2|28042.2|3
1627054800000|2021-07-23 15:40:00|28080.5|28045.5|28080|28045|28080.5|28045.5|28080|28045|2
1627055100000|2021-07-23 15:45:00|28080.6|28045.6|28065.3|28045.3|28080.6|28057.1|28065.3|28045.3|9
1627055400000|2021-07-23 15:50:00|28064.8|28044.8|28070.6|28035.6|28077.2|28048.4|28064.7|28035.1|14
1627055700000|2021-07-23 15:55:00|28072.7|28037.7|28073.5|28038.5|28073.5|28038.5|28072.7|28037.7|4
1627056000000|2021-07-23 16:00:00|28071.5|28036.5|28071.5|28036.5|28071.5|28036.5|28071.5|28036.5|1
1627056300000|2021-07-23 16:05:00|28073.7|28038.7|28071.5|28036.5|28073.7|28038.7|28070.6|28035.6|5
1627056600000|2021-07-23 16:10:00|28070.9|28035.9|28070.9|28035.9|28070.9|28035.9|28070.9|28035.9|1
1627056900000|2021-07-23 16:15:00|28072|28037|28072|28037|28072|28037|28072|28037|1
1627057200000|2021-07-23 16:20:00|28073.5|28038.5|28059.7|28039.7|28075.7|28046.4|28055.9|28035.9|19
1627057500000|2021-07-23 16:25:00|28055.9|28035.9|28060|28040|28060|28040|28055.9|28035.9|13
1627057800000|2021-07-23 16:30:00|28060.5|28040.5|28072.2|28037.2|28072.2|28040.5|28060|28033|5
1627058400000|2021-07-23 16:40:00|28061|28041|28060.2|28040.2|28068|28044.3|28060|28032.7|15
1627058700000|2021-07-23 16:45:00|28068|28033|28068|28033|28068|28033|28067.7|28032.7|3
1627059000000|2021-07-23 16:50:00|28056|28036|28067.5|28032.5|28067.5|28036.5|28056|28032|4
1627059300000|2021-07-23 16:55:00|28053|28033|28067|28032|28067.5|28033|28053|28032|4
1627059600000|2021-07-23 17:00:00|28067.2|28032.2|28067|28032|28067.2|28032.2|28067|28032|2
1627059900000|2021-07-23 17:05:00|28055.5|28035.5|28057.7|28022.7|28062.2|28036.5|28046.5|28022.7|18
1627060200000|2021-07-23 17:10:00|28053.3|28033.3|28062.2|28027.2|28062.2|28033.5|28052.3|28027.2|5
1627060800000|2021-07-23 17:20:00|28060.5|28025.5|28061.7|28026.7|28061.7|28026.7|28059.8|28024.8|5
1627061100000|2021-07-23 17:25:00|28062.2|28027.2|28060.5|28025.5|28062.2|28027.2|28058.2|28023.2|5
1627061700000|2021-07-23 17:35:00|28063|28028|28075.5|28040.5|28084.8|28057|28058.3|28026.2|22
1627062000000|2021-07-23 17:40:00|28075|28040|28071.5|28036.5|28075|28040|28070.8|28035.8|3
1627062300000|2021-07-23 17:45:00|28072.2|28037.2|28072.2|28037.2|28072.2|28037.2|28072.2|28037.2|1
1627062600000|2021-07-23 17:50:00|28072.8|28037.8|28071.8|28036.8|28073.5|28038.5|28071.8|28036.8|8
1627062900000|2021-07-23 17:55:00|28072.9|28037.9|28073|28038|28073|28038|28071.6|28036.6|5
1627063200000|2021-07-23 18:00:00|28071.8|28036.8|28080.3|28045.3|28080.3|28045.3|28071.8|28036.8|10
1627064400000|2021-07-23 18:20:00|28076.8|28056.8|28080.3|28045.3|28080.3|28058.3|28076.8|28045.3|4
1627065900000|2021-07-23 18:45:00|28078|28043|28077.3|28042.3|28078|28043|28076.8|28041.8|4
1627066800000|2021-07-23 19:00:00|28076.8|28041.8|28077.5|28042.5|28078|28043|28076.8|28041.8|5
1627067100000|2021-07-23 19:05:00|28078|28043|28082|28047|28082|28047|28077.5|28042.5|7
1627067700000|2021-07-23 19:15:00|28076.3|28056.3|28076.3|28056.3|28076.3|28056.3|28076.3|28056.3|1
1627068000000|2021-07-23 19:20:00|28076.8|28056.8|28077.3|28057.3|28077.3|28057.3|28076.8|28056.8|2
1627068300000|2021-07-23 19:25:00|28077.8|28057.8|28077.8|28057.8|28077.8|28057.8|28077.8|28057.8|1
1627068600000|2021-07-23 19:30:00|28077.3|28057.3|28085.5|28050.5|28085.5|28060.2|28076.7|28048|6
1627068900000|2021-07-23 19:35:00|28084|28049|28077.5|28042.5|28084|28049|28075.5|28040.5|11
1627070100000|2021-07-23 19:55:00|28079|28044|28077.6|28042.6|28079|28044|28077.6|28042.6|5
1627263000000|2021-07-26 01:30:00|28079.3|28059.3|28079.3|28059.3|28080.5|28060.5|28079.3|28059.3|8
1627263300000|2021-07-26 01:35:00|28079.5|28059.5|28086|28066|28086.3|28066.3|28079.3|28059.3|20
1627263600000|2021-07-26 01:40:00|28086.5|28066.5|28091.5|28071.5|28093.5|28073.5|28085.4|28065.4|14
1627263900000|2021-07-26 01:45:00|28091|28071|28089.8|28069.8|28093.3|28073.3|28085|28065|25
1627264200000|2021-07-26 01:50:00|28089.3|28069.3|28087.8|28067.8|28089.8|28069.8|28086.8|28066.8|13
1627264500000|2021-07-26 01:55:00|28087.3|28067.3|28087.5|28067.5|28087.8|28067.8|28081.8|28061.8|26
1627264800000|2021-07-26 02:00:00|28087.3|28067.3|28082.8|28062.8|28087.5|28067.5|28082.8|28062.8|6
1627265100000|2021-07-26 02:05:00|28078.8|28058.8|28077.5|28057.5|28080.3|28060.3|28077.3|28057.3|10
1627265400000|2021-07-26 02:10:00|28077.7|28057.7|28077.7|28057.7|28080.3|28060.3|28077.5|28057.5|19
1627265700000|2021-07-26 02:15:00|28078.2|28058.2|28080.5|28060.5|28082.3|28062.3|28078.2|28058.2|22
1627266000000|2021-07-26 02:20:00|28077.5|28057.5|28077.3|28057.3|28080.3|28060.3|28077.3|28057.3|10
1627266300000|2021-07-26 02:25:00|28076.8|28056.8|28078|28058|28081.8|28061.8|28075.9|28055.9|16
1627266600000|2021-07-26 02:30:00|28077.4|28057.4|28073|28053|28077.4|28057.4|28073|28053|16
1627266900000|2021-07-26 02:35:00|28072.8|28052.8|28073|28053|28073.2|28053.2|28072.8|28052.8|6
1627267200000|2021-07-26 02:40:00|28072.8|28052.8|28073|28053|28076.8|28056.8|28072.5|28052.5|40
1627267500000|2021-07-26 02:45:00|28073.3|28053.3|28074.8|28054.8|28075.3|28055.3|28073.3|28053.3|3
1627267800000|2021-07-26 02:50:00|28075.3|28055.3|28075|28055|28079.8|28059.8|28074.5|28054.5|21
1627268100000|2021-07-26 02:55:00|28075.3|28055.3|28074.5|28054.5|28080|28060|28074.5|28054.5|36
1627268400000|2021-07-26 03:00:00|28075.5|28055.5|28078.3|28058.3|28078.3|28058.3|28075|28055|27
1627268700000|2021-07-26 03:05:00|28078.8|28058.8|28077.3|28057.3|28081.3|28061.3|28077.3|28057.3|23
1627269000000|2021-07-26 03:10:00|28076.8|28056.8|28082.5|28062.5|28082.8|28062.8|28075.7|28055.7|30
1627269300000|2021-07-26 03:15:00|28083.5|28063.5|28084|28064|28088|28068|28083|28063|15
1627269600000|2021-07-26 03:20:00|28083.5|28063.5|28083.2|28063.2|28087.5|28067.5|28083.2|28063.2|12
1627269900000|2021-07-26 03:25:00|28083.5|28063.5|28088.2|28068.2|28089|28069|28083.5|28063.5|20
1627270200000|2021-07-26 03:30:00|28088.5|28068.5|28088.2|28068.2|28089|28069|28087.7|28067.7|10
1627270500000|2021-07-26 03:35:00|28088.5|28068.5|28088.5|28068.5|28088.5|28068.5|28088.5|28068.5|1
1627270800000|2021-07-26 03:40:00|28090.5|28070.5|28088.3|28068.3|28092.8|28072.8|28088|28068|17
1627271100000|2021-07-26 03:45:00|28088.8|28068.8|28087.5|28067.5|28089|28069|28087.5|28067.5|10
1627271400000|2021-07-26 03:50:00|28088|28068|28088|28068|28088.5|28068.5|28088|28068|6
1627271700000|2021-07-26 03:55:00|28087.8|28067.8|28083.2|28063.2|28087.8|28067.8|28082.7|28062.7|10
1627272600000|2021-07-26 04:10:00|28083.4|28063.4|28083.4|28063.4|28084.7|28064.7|28083.4|28063.4|4
1627272900000|2021-07-26 04:15:00|28083.2|28063.2|28083.2|28063.2|28083.2|28063.2|28083.2|28063.2|1
1627273500000|2021-07-26 04:25:00|28082.7|28062.7|28082.7|28062.7|28082.7|28062.7|28082.7|28062.7|1
1627274100000|2021-07-26 04:35:00|28078.8|28058.8|28081.8|28061.8|28082.3|28062.3|28078|28058|14
1627274400000|2021-07-26 04:40:00|28082.5|28062.5|28082.3|28062.3|28082.5|28062.5|28082.3|28062.3|2
1627274700000|2021-07-26 04:45:00|28082.5|28062.5|28082.3|28062.3|28082.5|28062.5|28082|28062|4
1627275000000|2021-07-26 04:50:00|28081.8|28061.8|28082.3|28062.3|28082.3|28062.3|28081.8|28061.8|2
1627275300000|2021-07-26 04:55:00|28082.5|28062.5|28083.8|28063.8|28083.8|28063.8|28082.5|28062.5|3
1627275600000|2021-07-26 05:00:00|28082.8|28062.8|28082.7|28062.7|28083.8|28063.8|28082.7|28062.7|3
1627275900000|2021-07-26 05:05:00|28079.5|28059.5|28083.2|28063.2|28083.4|28063.4|28077.7|28057.7|10
1627276200000|2021-07-26 05:10:00|28083.8|28063.8|28083.2|28063.2|28084.5|28064.5|28083.2|28063.2|6
1627276800000|2021-07-26 05:20:00|28083.4|28063.4|28084.5|28064.5|28087.8|28067.8|28083.3|28063.3|14
1627277100000|2021-07-26 05:25:00|28084.8|28064.8|28088|28068|28088|28068|28084.5|28064.5|17
1627277400000|2021-07-26 05:30:00|28087.7|28067.7|28093.4|28073.4|28093.4|28073.4|28087.7|28067.7|24
1627277700000|2021-07-26 05:35:00|28092|28072|28092|28072|28092|28072|28090.7|28070.7|9
1627278000000|2021-07-26 05:40:00|28094.4|28074.4|28092.5|28072.5|28094.4|28074.4|28092|28072|13
1627278300000|2021-07-26 05:45:00|28092|28072|28093.4|28073.4|28093.4|28073.4|28089.1|28069.1|14
1627278600000|2021-07-26 05:50:00|28094.3|28074.3|28093.9|28073.9|28094.3|28074.3|28093.3|28073.3|6
1627278900000|2021-07-26 05:55:00|28093.3|28073.3|28093.8|28073.8|28094.5|28074.5|28093.3|28073.3|7
1627279200000|2021-07-26 06:00:00|28094.3|28074.3|28085|28065|28097.3|28077.3|28085|28065|39
1627279500000|2021-07-26 06:05:00|28085.8|28065.8|28087.3|28067.3|28087.3|28067.3|28084.7|28064.7|13
1627279800000|2021-07-26 06:10:00|28087.5|28067.5|28091.3|28071.3|28092.3|28072.3|28085.5|28065.5|49
1627280100000|2021-07-26 06:15:00|28091.8|28071.8|28092.5|28072.5|28093.7|28073.7|28089.5|28069.5|27
1627280400000|2021-07-26 06:20:00|28089.5|28069.5|28092.5|28072.5|28093.7|28073.7|28089.1|28069.1|12
1627280700000|2021-07-26 06:25:00|28092.8|28072.8|28093|28073|28093.9|28073.9|28090.2|28070.2|20
1627281000000|2021-07-26 06:30:00|28092.7|28072.7|28087.8|28067.8|28092.7|28072.7|28086.4|28066.4|24
1627281300000|2021-07-26 06:35:00|28088|28068|28078|28058|28088|28068|28078|28058|15
1627281600000|2021-07-26 06:40:00|28078.5|28058.5|28078.3|28058.3|28080.7|28060.7|28078|28058|13
1627281900000|2021-07-26 06:45:00|28079.3|28059.3|28078|28058|28079.3|28059.3|28078|28058|9
1627282200000|2021-07-26 06:50:00|28079|28059|28083.3|28063.3|28083.3|28063.3|28079|28059|15
1627282500000|2021-07-26 06:55:00|28083|28063|28080.7|28060.7|28083.3|28063.3|28077.7|28057.7|26
1627282800000|2021-07-26 07:00:00|28080.6|28060.6|28078|28058|28080.6|28060.6|28078|28058|3
1627283100000|2021-07-26 07:05:00|28077.4|28057.4|28076.9|28056.9|28078|28058|28076.9|28056.9|5
1627283400000|2021-07-26 07:10:00|28077.5|28057.5|28077.5|28057.5|28077.5|28057.5|28076.9|28056.9|3
1627283700000|2021-07-26 07:15:00|28077.3|28057.3|28072.8|28052.8|28077.3|28057.3|28072.5|28052.5|11
1627284000000|2021-07-26 07:20:00|28072.5|28052.5|28062.5|28042.5|28073.5|28053.5|28062.5|28042.5|33
1627284300000|2021-07-26 07:25:00|28062.3|28042.3|28063.8|28043.8|28064.5|28044.5|28059.4|28039.4|43
1627284600000|2021-07-26 07:30:00|28063|28043|28062.1|28042.1|28063|28043|28061.4|28041.4|5
1627284900000|2021-07-26 07:35:00|28062.5|28042.5|28062.1|28042.1|28063.8|28043.8|28061.8|28041.8|8
1627285200000|2021-07-26 07:40:00|28066.1|28046.1|28068.2|28048.2|28068.4|28048.4|28063.2|28043.2|15
1627285500000|2021-07-26 07:45:00|28067.7|28047.7|28077.5|28057.5|28077.5|28057.5|28067.7|28047.7|23
1627285800000|2021-07-26 07:50:00|28078.2|28058.2|28078.2|28058.2|28078.2|28058.2|28077.5|28057.5|4
1627286100000|2021-07-26 07:55:00|28078.4|28058.4|28080.3|28060.3|28082|28062|28078|28058|28
1627286400000|2021-07-26 08:00:00|28080.5|28060.5|28082.7|28062.7|28084|28064|28080.3|28060.3|19
1627286700000|2021-07-26 08:05:00|28083|28063|28085.3|28065.3|28087.7|28067.7|28082.2|28062.2|26
1627287000000|2021-07-26 08:10:00|28085.5|28065.5|28091.5|28071.5|28091.6|28071.6|28085.5|28065.5|42
1627287300000|2021-07-26 08:15:00|28092.5|28072.5|28097|28077|28098.6|28078.6|28092.5|28072.5|50
1627287600000|2021-07-26 08:20:00|28097.4|28077.4|28097.5|28077.5|28105|28085|28096.3|28076.3|55
1627287900000|2021-07-26 08:25:00|28096.6|28076.6|28094.8|28074.8|28098.5|28078.5|28092.7|28072.7|34
1627288200000|2021-07-26 08:30:00|28097.1|28077.1|28090.5|28070.5|28097.1|28077.1|28090.5|28070.5|10
1627288500000|2021-07-26 08:35:00|28091.7|28071.7|28083.1|28063.1|28093.3|28073.3|28082.2|28062.2|34
1627288800000|2021-07-26 08:40:00|28082.2|28062.2|28076.2|28056.2|28087.8|28063.1|28075.9|28051|31
1627289100000|2021-07-26 08:45:00|28074|28054|28074.3|28054.3|28074.8|28054.8|28071.2|28051.2|29
1627289400000|2021-07-26 08:50:00|28074.8|28054.8|28083.3|28063.3|28083.5|28063.5|28074.3|28054.3|13
1627289700000|2021-07-26 08:55:00|28083.1|28063.1|28083.8|28063.8|28084.3|28064.3|28083.1|28063.1|12
1627290000000|2021-07-26 09:00:00|28083.6|28063.6|28083.8|28063.8|28084.1|28064.1|28083.2|28063.2|7
1627290300000|2021-07-26 09:05:00|28083.5|28063.5|28088.2|28053.2|28088.2|28063.5|28080.7|28052.4|9
1627290600000|2021-07-26 09:10:00|28088.7|28053.7|28086.8|28066.8|28091.6|28066.8|28083.2|28053.2|9
1627290900000|2021-07-26 09:15:00|28086.2|28066.2|28078.8|28058.8|28086.8|28066.8|28078.8|28058.8|14
1627291200000|2021-07-26 09:20:00|28079.3|28059.3|28082|28062|28082.3|28062.3|28078.8|28058.8|14
1627291500000|2021-07-26 09:25:00|28081.8|28061.8|28083.2|28063.2|28083.8|28063.8|28079.8|28059.8|10
1627291800000|2021-07-26 09:30:00|28083.7|28063.7|28086.1|28066.1|28089.6|28069.6|28083.7|28063.7|14
1627292100000|2021-07-26 09:35:00|28084.9|28064.9|28085|28065|28088.9|28068.9|28084.2|28064.2|13
1627292400000|2021-07-26 09:40:00|28085.5|28065.5|28087|28067|28087.5|28067.5|28085.1|28065.1|5
1627292700000|2021-07-26 09:45:00|28085.4|28065.4|28082.5|28062.5|28085.5|28065.5|28081.3|28061.3|10
1627293000000|2021-07-26 09:50:00|28082.3|28062.3|28082.3|28062.3|28082.3|28062.3|28082.3|28062.3|1
1627293300000|2021-07-26 09:55:00|28081.5|28061.5|28081.5|28061.5|28081.5|28061.5|28081.5|28061.5|1
1627293600000|2021-07-26 10:00:00|28082.3|28062.3|28082|28062|28082.3|28062.3|28080.4|28060.4|8
1627293900000|2021-07-26 10:05:00|28081.4|28061.4|28082.3|28062.3|28082.3|28062.3|28081.4|28061.4|5
1627294200000|2021-07-26 10:10:00|28082|28062|28084.1|28064.1|28084.5|28064.5|28082|28062|8
1627294500000|2021-07-26 10:15:00|28084.5|28064.5|28084.8|28064.8|28085.3|28065.3|28084.3|28064.3|8
1627294800000|2021-07-26 10:20:00|28085.3|28065.3|28089.8|28069.8|28092.5|28072.5|28085.3|28065.3|23
1627295100000|2021-07-26 10:25:00|28089.2|28069.2|28090|28070|28090.3|28070.3|28089.2|28069.2|8
1627295400000|2021-07-26 10:30:00|28090.3|28070.3|28087.3|28067.3|28090.3|28070.3|28085.7|28065.7|17
1627296000000|2021-07-26 10:40:00|28087|28067|28087.3|28067.3|28087.3|28067.3|28087|28067|2
1627296300000|2021-07-26 10:45:00|28087|28067|28087.3|28067.3|28087.3|28067.3|28085.6|28065.6|6
1627296600000|2021-07-26 10:50:00|28087.5|28067.5|28088|28068|28088|28068|28087.5|28067.5|6
1627296900000|2021-07-26 10:55:00|28087.8|28067.8|28092.3|28072.3|28095|28075|28087.8|28067.8|8
1627297200000|2021-07-26 11:00:00|28092.5|28072.5|28092.3|28072.3|28092.5|28072.5|28092.3|28072.3|2
1627297500000|2021-07-26 11:05:00|28092|28072|28092.5|28072.5|28093|28073|28092|28072|9
1627297800000|2021-07-26 11:10:00|28092.3|28072.3|28092.3|28072.3|28092.3|28072.3|28091|28071|9
1627298100000|2021-07-26 11:15:00|28092|28072|28088.3|28068.3|28092|28072|28088|28068|5
1627298400000|2021-07-26 11:20:00|28088.6|28068.6|28084|28064|28089.2|28069.2|28084|28064|13
1627298700000|2021-07-26 11:25:00|28083.6|28063.6|28090.9|28055.9|28091.6|28064.1|28083.6|28055|13
1627299600000|2021-07-26 11:40:00|28090.8|28055.8|28090.8|28055.8|28090.8|28055.8|28090.8|28055.8|1
1627300200000|2021-07-26 11:50:00|28090.5|28055.5|28090.5|28055.5|28090.5|28055.5|28090.5|28055.5|1
1627300800000|2021-07-26 12:00:00|28091|28056|28089.4|28054.4|28091|28056|28086.7|28051.7|15
1627301100000|2021-07-26 12:05:00|28089.1|28054.1|28089.3|28054.3|28090.2|28055.2|28087.9|28052.9|10
1627301400000|2021-07-26 12:10:00|28090.3|28055.3|28090.9|28055.9|28090.9|28055.9|28090.3|28055.3|3
1627301700000|2021-07-26 12:15:00|28091.2|28056.2|28088.6|28053.6|28091.2|28062.5|28082.5|28053.6|7
1627302000000|2021-07-26 12:20:00|28088.3|28053.3|28087.6|28052.6|28088.3|28053.3|28087.6|28052.6|2
1627302300000|2021-07-26 12:25:00|28088.3|28053.3|28084.8|28064.8|28088.3|28064.8|28082.1|28053.3|11
1627302600000|2021-07-26 12:30:00|28084.1|28064.1|28092|28057|28093.3|28067.5|28081.1|28053|35
1627302900000|2021-07-26 12:35:00|28091|28056|28092.3|28057.3|28092.3|28057.3|28091|28056|3
1627303200000|2021-07-26 12:40:00|28092.8|28057.8|28091|28056|28092.8|28068.8|28087|28055.5|9
1627303500000|2021-07-26 12:45:00|28091.2|28056.2|28091|28056|28092|28057|28091|28056|4
1627303800000|2021-07-26 12:50:00|28090.8|28055.8|28095.5|28075.5|28098.2|28078.2|28087.5|28055.5|20
1627304100000|2021-07-26 12:55:00|28103.5|28068.5|28102.4|28067.4|28104|28069|28102.4|28067.4|7
1627304400000|2021-07-26 13:00:00|28102.5|28067.5|28097.6|28062.6|28102.6|28072.5|28090.5|28061.9|12
1627304700000|2021-07-26 13:05:00|28098.1|28063.1|28088.8|28068.8|28098.1|28069.2|28088.8|28062.4|5
1627305000000|2021-07-26 13:10:00|28088.3|28068.3|28089.2|28069.2|28098.5|28069.9|28088.3|28063.5|6
1627305300000|2021-07-26 13:15:00|28088.7|28068.7|28088.7|28068.7|28088.7|28068.7|28087.1|28067.1|10
1627305600000|2021-07-26 13:20:00|28096.9|28061.9|28096.2|28061.2|28096.9|28061.9|28095.8|28060.8|4
1627305900000|2021-07-26 13:25:00|28089.2|28069.2|28097.5|28062.5|28097.5|28069.2|28088.3|28062.5|5
1627306200000|2021-07-26 13:30:00|28097.6|28062.6|28085.5|28065.5|28098|28067.5|28085.5|28061|22
1627306500000|2021-07-26 13:35:00|28092.5|28057.5|28081.6|28046.6|28092.5|28058|28072.2|28045.5|40
1627306800000|2021-07-26 13:40:00|28082.1|28047.1|28082.5|28047.5|28084.6|28058.8|28077.5|28046.6|17
1627307700000|2021-07-26 13:55:00|28083.6|28048.6|28080.5|28045.5|28083.6|28048.6|28079|28044|7
1627308000000|2021-07-26 14:00:00|28078|28043|28079|28044|28079|28044|28077.5|28042.5|6
1627308300000|2021-07-26 14:05:00|28080.2|28045.2|28072|28052|28080.2|28053.8|28071.3|28045.2|6
1627308600000|2021-07-26 14:10:00|28072.5|28052.5|28076.5|28056.5|28077.5|28057.5|28072.5|28052.5|13
1627308900000|2021-07-26 14:15:00|28076.3|28056.3|28067.5|28047.5|28077|28057|28067.3|28047.3|26
1627309200000|2021-07-26 14:20:00|28068.5|28048.5|28078|28043|28082.9|28049|28068|28043|10
1627309500000|2021-07-26 14:25:00|28077.5|28042.5|28070|28035|28077.6|28047.5|28061.7|28034.5|9
1627309800000|2021-07-26 14:30:00|28070.5|28035.5|28072.5|28037.5|28072.5|28047.5|28062.5|28034.2|15
1627310100000|2021-07-26 14:35:00|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|1
1627310400000|2021-07-26 14:40:00|28068.7|28048.7|28068.7|28048.7|28068.7|28048.7|28068.7|28048.7|1
1627310700000|2021-07-26 14:45:00|28066.2|28046.2|28069.3|28049.3|28077.2|28049.8|28065.3|28037|26
1627311000000|2021-07-26 14:50:00|28068.7|28048.7|28074.3|28039.3|28075|28048.7|28065.3|28037.5|28
1627311600000|2021-07-26 15:00:00|28074.6|28039.6|28073.4|28038.4|28074.6|28039.6|28073.4|28038.4|3
1627311900000|2021-07-26 15:05:00|28072.9|28037.9|28074.3|28039.3|28074.3|28039.3|28072.9|28037.9|3
1627312200000|2021-07-26 15:10:00|28074.6|28039.6|28074.3|28039.3|28074.6|28039.6|28073.8|28038.8|4
1627312500000|2021-07-26 15:15:00|28074.6|28039.6|28073|28038|28074.6|28042.2|28062.2|28034.1|11
1627312800000|2021-07-26 15:20:00|28072.6|28037.6|28073.3|28038.3|28073.3|28038.3|28071.9|28036.9|7
1627313100000|2021-07-26 15:25:00|28071.9|28036.9|28073.8|28038.8|28073.8|28038.8|28071.9|28036.9|2
1627313400000|2021-07-26 15:30:00|28074.3|28039.3|28062.9|28042.9|28074.3|28045.5|28062.9|28037.5|10
1627313700000|2021-07-26 15:35:00|28062.4|28042.4|28061.9|28041.9|28062.4|28042.4|28061.9|28041.9|2
1627314000000|2021-07-26 15:40:00|28063.1|28043.1|28062.9|28042.9|28063.1|28043.1|28061.9|28041.9|3
1627314300000|2021-07-26 15:45:00|28061.7|28041.7|28061.9|28041.9|28061.9|28041.9|28061.7|28041.7|2
1627314600000|2021-07-26 15:50:00|28061.2|28041.2|28060.4|28040.4|28061.2|28041.2|28057.2|28037.2|11
1627314900000|2021-07-26 15:55:00|28059.9|28039.9|28061.3|28041.3|28061.9|28041.9|28059.9|28039.9|6
1627315200000|2021-07-26 16:00:00|28067.5|28032.5|28061.9|28041.9|28068|28041.9|28057.6|28030.8|29
1627316400000|2021-07-26 16:20:00|28060.5|28040.5|28067.5|28032.5|28068|28040.5|28060.5|28032.2|6
1627316700000|2021-07-26 16:25:00|28066.8|28031.8|28067.2|28032.2|28067.2|28032.2|28066.8|28031.8|5
1627317000000|2021-07-26 16:30:00|28067|28032|28067.6|28032.6|28067.9|28032.9|28067|28032|6
1627317300000|2021-07-26 16:35:00|28067.9|28032.9|28067.9|28032.9|28067.9|28032.9|28067.6|28032.6|3
1627317600000|2021-07-26 16:40:00|28064.8|28029.8|28067.4|28032.4|28067.4|28032.4|28064.8|28029.8|4
1627318200000|2021-07-26 16:50:00|28063.5|28028.5|28062.7|28027.7|28064.7|28035.9|28052|28018.5|20
1627318500000|2021-07-26 16:55:00|28062.1|28027.1|28062.6|28027.6|28062.6|28034.9|28053|28023.5|7
1627318800000|2021-07-26 17:00:00|28063|28028|28052|28032|28063|28032|28052|28023.5|7
1627319400000|2021-07-26 17:10:00|28052.1|28032.1|28062.6|28027.6|28063|28035.5|28052.1|28027.5|9
1627319700000|2021-07-26 17:15:00|28062.7|28027.7|28062.7|28027.7|28062.7|28027.7|28062.7|28027.7|1
1627320300000|2021-07-26 17:25:00|28062.6|28027.6|28062.7|28027.7|28062.7|28027.7|28062.6|28027.6|2
1627320600000|2021-07-26 17:30:00|28063.7|28028.7|28069.1|28034.1|28069.1|28040.5|28057.5|28026.6|19
1627320900000|2021-07-26 17:35:00|28068.6|28033.6|28067.5|28032.5|28068.6|28042.1|28057.1|28028.6|13
1627321200000|2021-07-26 17:40:00|28067.7|28032.7|28057.1|28037.1|28067.7|28037.1|28057.1|28028.6|4
1627321500000|2021-07-26 17:45:00|28060.5|28040.5|28067.6|28032.6|28067.6|28040.5|28058.9|28031.5|7
1627321800000|2021-07-26 17:50:00|28067.9|28032.9|28057|28037|28067.9|28037|28056.9|28028.6|6
1627322100000|2021-07-26 17:55:00|28057.1|28037.1|28057|28037|28057.1|28037.1|28057|28037|2
1627322400000|2021-07-26 18:00:00|28057.5|28037.5|28067.6|28032.6|28068|28040.5|28057.5|28032.5|9
1627322700000|2021-07-26 18:05:00|28068|28033|28065.1|28030.1|28068|28033|28065|28030|3
1627323600000|2021-07-26 18:20:00|28058|28038|28067.5|28032.5|28068|28040.5|28058|28032.5|6
1627323900000|2021-07-26 18:25:00|28068|28033|28068|28033|28068.2|28033.2|28068|28033|3
1627324800000|2021-07-26 18:40:00|28068.2|28033.2|28072.5|28037.5|28072.5|28037.5|28068.2|28033.2|3
1627325100000|2021-07-26 18:45:00|28073|28038|28073|28038|28073|28038|28072.5|28037.5|3
1627325400000|2021-07-26 18:50:00|28069.9|28034.9|28068.2|28033.2|28069.9|28034.9|28067.9|28032.9|4
1627325700000|2021-07-26 18:55:00|28067.9|28032.9|28068.8|28033.8|28068.8|28033.8|28067.9|28032.9|3
1627326000000|2021-07-26 19:00:00|28068.9|28033.9|28065.3|28030.3|28068.9|28033.9|28065|28030|4
1627326600000|2021-07-26 19:10:00|28064.8|28029.8|28065.3|28030.3|28065.3|28030.3|28064.8|28029.8|2
1627327200000|2021-07-26 19:20:00|28058.8|28038.8|28068|28033|28068|28042.5|28058.8|28032.5|8
1627327500000|2021-07-26 19:25:00|28068.5|28033.5|28067.5|28032.5|28068.5|28033.5|28067.5|28032.5|2
1627327800000|2021-07-26 19:30:00|28068.5|28033.5|28075|28040|28075.5|28040.5|28068.5|28033.5|20
1627328100000|2021-07-26 19:35:00|28080|28045|28083.3|28048.3|28085.5|28050.5|28077.5|28042.5|22
1627328400000|2021-07-26 19:40:00|28090|28055|28085|28050|28090|28055|28082.5|28047.5|7
1627328700000|2021-07-26 19:45:00|28085.5|28050.5|28085.5|28050.5|28085.5|28050.5|28085.5|28050.5|1
1627329000000|2021-07-26 19:50:00|28076|28041|28075.9|28040.9|28076|28041|28074.9|28039.9|16
1627329300000|2021-07-26 19:55:00|28075.3|28040.3|28067.9|28047.9|28075.3|28047.9|28067.2|28040.3|5
1627349400000|2021-07-27 01:30:00|28031|28011|28028.4|28008.4|28032.3|28012.3|28028.4|28008.4|13
1627349700000|2021-07-27 01:35:00|28028.8|28008.8|28018.3|27998.3|28028.8|28008.8|28018|27998|53
1627350000000|2021-07-27 01:40:00|28017.8|27997.8|27997.9|27977.9|28019|27999|27997.9|27971.9|53
1627350300000|2021-07-27 01:45:00|27998.3|27978.3|28005.9|27985.9|28017.2|27997.2|27997.9|27977.9|49
1627350600000|2021-07-27 01:50:00|28007|27987|27993.8|27973.8|28008|27988|27992.5|27972.5|66
1627350900000|2021-07-27 01:55:00|27993.2|27973.2|27998.8|27978.8|27999.9|27979.9|27993.2|27973.2|41
1627351200000|2021-07-27 02:00:00|27998.3|27978.3|27995.3|27975.3|27998.8|27978.8|27992.5|27972.5|45
1627351500000|2021-07-27 02:05:00|27995.5|27975.5|28006.6|27986.6|28008.6|27988.6|27995.5|27975.5|26
1627351800000|2021-07-27 02:10:00|28007.1|27987.1|28007.6|27987.6|28013.6|27993.6|28006.6|27986.6|17
1627352100000|2021-07-27 02:15:00|28008.4|27988.4|28016.6|27996.6|28016.6|27996.6|28007.6|27987.6|33
1627352400000|2021-07-27 02:20:00|28020.5|28000.5|28022.2|28002.2|28032.1|28005.6|28016.2|27995.1|77
1627352700000|2021-07-27 02:25:00|28022|28002|28024.1|28004.1|28028.2|28008.2|28021.6|28001.6|43
1627353000000|2021-07-27 02:30:00|28023.6|28003.6|28022.6|28002.6|28026.6|28006.6|28021.8|28001.8|18
1627353300000|2021-07-27 02:35:00|28021.7|28001.7|28023.1|28003.1|28025.6|28005.6|28021.7|28001.7|47
1627353600000|2021-07-27 02:40:00|28022.6|28002.6|28023.6|28003.6|28025|28005|28022.6|28002.6|17
1627353900000|2021-07-27 02:45:00|28023.4|28003.4|28027.6|28007.6|28031.1|28011.1|28023.4|28003.4|15
1627354200000|2021-07-27 02:50:00|28028.6|28008.6|28029.6|28009.6|28029.9|28009.9|28028.6|28008.6|8
1627354500000|2021-07-27 02:55:00|28030|28010|28028|28008|28041.1|28014|28027.5|28006.1|28
1627354800000|2021-07-27 03:00:00|28027.5|28007.5|28023.2|28003.2|28027.5|28007.5|28023|28003|6
1627355100000|2021-07-27 03:05:00|28023.5|28003.5|28022.5|28002.5|28027.6|28007.6|28022.5|28002.5|32
1627355400000|2021-07-27 03:10:00|28022.6|28002.6|28023.6|28003.6|28028|28008|28022.6|28002.6|17
1627355700000|2021-07-27 03:15:00|28024.1|28004.1|28029.1|28009.1|28029.7|28009.7|28024.1|28004.1|12
1627356000000|2021-07-27 03:20:00|28029|28009|28029.7|28009.7|28029.7|28009.7|28029|28009|3
1627356300000|2021-07-27 03:25:00|28029.1|28009.1|28029|28009|28029.7|28009.7|28029|28009|8
1627356600000|2021-07-27 03:30:00|28028.1|28008.1|28028.1|28008.1|28028.1|28008.1|28028|28008|3
1627356900000|2021-07-27 03:35:00|28028.6|28008.6|28028.1|28008.1|28028.6|28008.6|28028.1|28008.1|4
1627357200000|2021-07-27 03:40:00|28025.1|28005.1|28023|28003|28025.1|28005.1|28023|28003|9
1627357500000|2021-07-27 03:45:00|28027.1|28007.1|28025.6|28005.6|28028|28008|28025.1|28005.1|8
1627357800000|2021-07-27 03:50:00|28025.7|28005.7|28023.1|28003.1|28027.6|28007.6|28023.1|28003.1|12
1627358100000|2021-07-27 03:55:00|28022.6|28002.6|28015.5|27995.5|28030.1|28002.6|28013.1|27986.6|49
1627358400000|2021-07-27 04:00:00|28015.6|27995.6|28006.1|27986.1|28015.6|27995.6|28005.5|27985.5|26
1627358700000|2021-07-27 04:05:00|28006.2|27986.2|28006.2|27986.2|28006.2|27986.2|28006.1|27986.1|3
1627359000000|2021-07-27 04:10:00|28003.6|27983.6|27992.7|27972.7|28003.6|27983.6|27991.8|27971.8|34
1627359300000|2021-07-27 04:15:00|27993.5|27973.5|27997.5|27977.5|28000.3|27980.3|27993.5|27973.5|25
1627359600000|2021-07-27 04:20:00|27997.8|27977.8|27998.4|27978.4|28002.3|27982.3|27996.7|27976.7|15
1627359900000|2021-07-27 04:25:00|27999|27979|28002.5|27982.5|28002.5|27982.5|27999|27979|9
1627360200000|2021-07-27 04:30:00|28004.1|27984.1|28001.3|27981.3|28004.5|27984.5|28000.5|27980.5|16
1627360500000|2021-07-27 04:35:00|27998|27978|27991.8|27971.8|27998|27978|27991.8|27971.8|13
1627360800000|2021-07-27 04:40:00|27991.5|27971.5|27997.5|27977.5|27997.5|27977.5|27983.3|27963.3|34
1627361100000|2021-07-27 04:45:00|27997|27977|27989.3|27969.3|27997|27977|27986|27966|38
1627361400000|2021-07-27 04:50:00|27988.8|27968.8|27986.8|27966.8|27990|27970|27986.8|27966.8|15
1627361700000|2021-07-27 04:55:00|27987.3|27967.3|27989.7|27969.7|27997.4|27977.4|27987.3|27967.3|39
1627362000000|2021-07-27 05:00:00|27990.3|27970.3|27996|27976|27996|27976|27989.7|27969.7|19
1627362300000|2021-07-27 05:05:00|27996.4|27976.4|27997.8|27977.8|28000.8|27980.8|27996|27976|24
1627362600000|2021-07-27 05:10:00|28001.4|27981.4|28001.8|27981.8|28002.5|27982.5|28001.3|27981.3|12
1627362900000|2021-07-27 05:15:00|27998.8|27978.8|28002.5|27982.5|28002.5|27982.5|27993|27973|22
1627363200000|2021-07-27 05:20:00|28002.7|27982.7|28002.3|27982.3|28002.7|27982.7|28001.3|27981.3|7
1627363500000|2021-07-27 05:25:00|28002.5|27982.5|28008.2|27988.2|28009|27989|28002.5|27982.5|16
1627363800000|2021-07-27 05:30:00|28008.1|27988.1|28009.8|27989.8|28009.8|27989.8|28003.2|27983.2|25
1627364100000|2021-07-27 05:35:00|28009.5|27989.5|28010.5|27990.5|28013.7|27993.7|28007.7|27987.7|24
1627364400000|2021-07-27 05:40:00|28010|27990|28008|27988|28010.8|27990.8|28006|27986|12
1627364700000|2021-07-27 05:45:00|28011.1|27991.1|28013.2|27993.2|28014.1|27994.1|28011.1|27991.1|11
1627365000000|2021-07-27 05:50:00|28008.8|27988.8|28008|27988|28009|27989|28007.8|27987.8|12
1627365300000|2021-07-27 05:55:00|28008.2|27988.2|28009.1|27989.1|28013|27993|28007.5|27987.5|26
1627365600000|2021-07-27 06:00:00|28010.3|27990.3|28014.5|27994.5|28019.5|27999.5|28009.3|27989.3|24
1627365900000|2021-07-27 06:05:00|28015|27995|28018|27998|28018|27998|28014.2|27994.2|15
1627366200000|2021-07-27 06:10:00|28017.5|27997.5|28026.5|28006.5|28028|28008|28017.5|27997.5|31
1627366500000|2021-07-27 06:15:00|28026|28006|28028|28008|28030.5|28010.5|28026|28006|25
1627366800000|2021-07-27 06:20:00|28027.7|28007.7|28024|28004|28027.7|28007.7|28022.7|28002.7|40
1627367100000|2021-07-27 06:25:00|28024.5|28004.5|28027|28007|28028|28008|28024|28004|13
1627367400000|2021-07-27 06:30:00|28027.5|28007.5|28025.5|28005.5|28027.5|28007.5|28025.5|28005.5|8
1627367700000|2021-07-27 06:35:00|28026|28006|28022|28002|28027|28007|28014.7|27994.7|52
1627368000000|2021-07-27 06:40:00|28022.3|28002.3|28027.5|28007.5|28027.8|28007.8|28021.3|28001.3|15
1627368300000|2021-07-27 06:45:00|28027|28007|28032|28012|28032|28012|28023.5|28003.5|26
1627368600000|2021-07-27 06:50:00|28032.5|28012.5|28032.7|28012.7|28033|28013|28027.5|28007.5|25
1627368900000|2021-07-27 06:55:00|28033.2|28013.2|28038.2|28018.2|28038.2|28018.2|28032.5|28012.5|20
1627369200000|2021-07-27 07:00:00|28039.5|28019.5|28047.5|28027.5|28048.4|28028.4|28038.4|28018.4|41
1627369500000|2021-07-27 07:05:00|28047.8|28027.8|28050.5|28030.5|28059|28038.4|28047.8|28023.2|55
1627369800000|2021-07-27 07:10:00|28050.3|28030.3|28074|28039|28079.7|28047.5|28050.3|28024.8|74
1627370100000|2021-07-27 07:15:00|28074.3|28039.3|28094.7|28059.7|28099.2|28064.2|28074.3|28039.3|77
1627370400000|2021-07-27 07:20:00|28096.3|28061.3|28072.8|28052.8|28096.8|28061.8|28067.4|28036.7|80
1627370700000|2021-07-27 07:25:00|28082.7|28047.7|28098.5|28063.5|28106.5|28077.5|28076.4|28045.4|78
1627371000000|2021-07-27 07:30:00|28099.5|28064.5|28092.8|28057.8|28101|28073|28076.4|28049|81
1627371300000|2021-07-27 07:35:00|28093.3|28058.3|28096.5|28076.5|28099.8|28077.8|28087.5|28058.3|33
1627371600000|2021-07-27 07:40:00|28097|28077|28093|28058|28098|28078|28080|28054|67
1627371900000|2021-07-27 07:45:00|28093.5|28058.5|28075.8|28055.8|28093.5|28071.5|28075.6|28053|42
1627372200000|2021-07-27 07:50:00|28076.6|28056.6|28109|28074|28118.9|28083.9|28076.6|28056.6|76
1627372500000|2021-07-27 07:55:00|28108.5|28073.5|28099|28064|28109|28080|28093.9|28059.9|65
1627372800000|2021-07-27 08:00:00|28099.7|28064.7|28087|28067|28099.7|28072.2|28085.3|28056.8|50
1627373100000|2021-07-27 08:05:00|28094|28059|28077.6|28057.6|28094|28064|28077.6|28055.6|42
1627373400000|2021-07-27 08:10:00|28078|28058|28083|28048|28089|28062.5|28072.6|28048|31
1627373700000|2021-07-27 08:15:00|28082.6|28047.6|28092|28057|28092.6|28057.6|28077|28046.6|36
1627374000000|2021-07-27 08:20:00|28092.6|28057.6|28092|28057|28095|28067.5|28087.5|28055|35
1627374300000|2021-07-27 08:25:00|28091.6|28056.6|28096|28061|28098.1|28063.1|28091.6|28056.6|29
1627374600000|2021-07-27 08:30:00|28095.6|28060.6|28082|28047|28096|28061|28081.6|28046.6|40
1627374900000|2021-07-27 08:35:00|28081.6|28046.6|28077.1|28042.1|28084.5|28049.5|28060|28025|44
1627375200000|2021-07-27 08:40:00|28077.2|28042.2|28079.5|28044.5|28083.5|28051.2|28071.2|28041.3|20
1627375500000|2021-07-27 08:45:00|28079.4|28044.4|28073.8|28038.8|28080.1|28045.1|28073.1|28038.1|26
1627375800000|2021-07-27 08:50:00|28075|28040|28077|28042|28077|28042|28074.5|28039.5|7
1627376100000|2021-07-27 08:55:00|28076.6|28041.6|28079.5|28044.5|28081.4|28046.4|28076.6|28041.6|40
1627376400000|2021-07-27 09:00:00|28080|28045|28078|28043|28080|28045|28076|28041|10
1627376700000|2021-07-27 09:05:00|28079|28044|28075.5|28040.5|28079|28044|28075|28040|10
1627377000000|2021-07-27 09:10:00|28069|28049|28074.5|28039.5|28078.6|28049|28069|28039|16
1627377300000|2021-07-27 09:15:00|28075|28040|28075.5|28040.5|28076|28041|28075|28040|10
1627377600000|2021-07-27 09:20:00|28076|28041|28066|28046|28076|28046|28066|28039|8
1627377900000|2021-07-27 09:25:00|28065.6|28045.6|28071.5|28036.5|28073.6|28045.6|28063.8|28028.8|16
1627378200000|2021-07-27 09:30:00|28071|28036|28061.7|28026.7|28072|28037|28052.1|28023.8|31
1627378500000|2021-07-27 09:35:00|28062.8|28027.8|28063|28028|28063.6|28033.2|28053.2|28025|22
1627378800000|2021-07-27 09:40:00|28062.8|28027.8|28063.6|28028.6|28063.6|28028.6|28062.8|28027.8|3
1627379100000|2021-07-27 09:45:00|28065|28030|28076.5|28041.5|28077.1|28050.2|28057.7|28030|34
1627379400000|2021-07-27 09:50:00|28075.9|28040.9|28073.2|28038.2|28075.9|28043.7|28063.7|28035|8
1627379700000|2021-07-27 09:55:00|28073.8|28038.8|28075|28040|28075.5|28040.5|28070.5|28035.5|15
1627380000000|2021-07-27 10:00:00|28073.8|28038.8|28089.3|28054.3|28093.6|28058.6|28069.2|28038.8|35
1627380300000|2021-07-27 10:05:00|28088|28053|28084.9|28049.9|28091.3|28056.3|28084.9|28049.9|17
1627380600000|2021-07-27 10:10:00|28085.3|28050.3|28085.8|28050.8|28085.8|28050.8|28085.3|28050.3|2
1627380900000|2021-07-27 10:15:00|28085.6|28050.6|28087.6|28052.6|28087.6|28052.6|28084.9|28049.9|8
1627381200000|2021-07-27 10:20:00|28086.2|28051.2|28085.6|28050.6|28087.6|28052.6|28082|28047|14
1627381500000|2021-07-27 10:25:00|28086|28051|28086.6|28051.6|28087|28052|28086|28051|5
1627381800000|2021-07-27 10:30:00|28086|28051|28086.8|28051.8|28086.8|28051.8|28085.6|28050.6|5
1627382100000|2021-07-27 10:35:00|28087.4|28052.4|28086.2|28051.2|28087.4|28052.4|28086.2|28051.2|3
1627382400000|2021-07-27 10:40:00|28086.8|28051.8|28086.8|28051.8|28087.4|28052.4|28086.8|28051.8|3
1627382700000|2021-07-27 10:45:00|28087.4|28052.4|28087.5|28052.5|28087.5|28052.5|28087.4|28052.4|2
1627383300000|2021-07-27 10:55:00|28083|28063|28082.5|28062.5|28083|28063|28082.5|28062.5|2
1627383600000|2021-07-27 11:00:00|28088.3|28053.3|28087|28052|28088.3|28053.3|28087|28052|3
1627383900000|2021-07-27 11:05:00|28087.5|28052.5|28093.3|28058.3|28093.3|28067.4|28082.5|28051.7|14
1627384200000|2021-07-27 11:10:00|28092.6|28057.6|28093|28058|28093|28058|28092.6|28057.6|2
1627384500000|2021-07-27 11:15:00|28092|28057|28092.5|28057.5|28092.5|28057.5|28092|28057|2
1627384800000|2021-07-27 11:20:00|28092|28057|28088|28053|28092|28062.5|28080.6|28052.5|11
1627385100000|2021-07-27 11:25:00|28082.5|28062.5|28082.5|28062.5|28082.5|28062.5|28082.5|28062.5|1
1627385400000|2021-07-27 11:30:00|28083.2|28063.2|28092.3|28057.3|28092.5|28066.5|28083.2|28057.3|5
1627385700000|2021-07-27 11:35:00|28092.6|28057.6|28089.8|28054.8|28092.6|28062.5|28081.6|28052.5|19
1627386000000|2021-07-27 11:40:00|28090.1|28055.1|28089.9|28054.9|28090.1|28055.1|28087.5|28052.5|9
1627386300000|2021-07-27 11:45:00|28089.7|28054.7|28087.9|28052.9|28089.7|28054.7|28087.6|28052.6|3
1627386600000|2021-07-27 11:50:00|28087.5|28052.5|28087|28052|28087.5|28052.5|28087|28052|4
1627387200000|2021-07-27 12:00:00|28085.2|28050.2|28076.2|28056.2|28086.6|28057.5|28075.6|28050.2|23
1627387500000|2021-07-27 12:05:00|28075.5|28055.5|28076.2|28056.2|28077|28057|28075|28055|24
1627387800000|2021-07-27 12:10:00|28076.3|28056.3|28076|28056|28076.5|28056.5|28076|28056|6
1627388100000|2021-07-27 12:15:00|28076.3|28056.3|28077.5|28057.5|28077.5|28057.5|28076.1|28056.1|12
1627388400000|2021-07-27 12:20:00|28077.1|28057.1|28069.3|28034.3|28077.5|28057.5|28067.6|28032.6|21
1627388700000|2021-07-27 12:25:00|28069.9|28034.9|28072|28037|28076|28047.5|28064.8|28034.9|14
1627389000000|2021-07-27 12:30:00|28071.5|28036.5|28070.7|28035.7|28072.6|28037.6|28052.6|28027.5|21
1627389300000|2021-07-27 12:35:00|28070.8|28035.8|28057.5|28037.5|28070.8|28037.5|28057.5|28031.7|8
1627389600000|2021-07-27 12:40:00|28057.3|28037.3|28070|28035|28070|28039.7|28052.6|28032.6|33
1627389900000|2021-07-27 12:45:00|28068.3|28033.3|28052.5|28032.5|28068.3|28037.6|28052.5|28026.5|8
1627390200000|2021-07-27 12:50:00|28049.5|28029.5|28059.4|28024.4|28063.5|28030.9|28045.5|28017.5|31
1627390500000|2021-07-27 12:55:00|28059.5|28024.5|28037.5|28017.5|28064.3|28029.3|28037.5|28017.5|33
1627390800000|2021-07-27 13:00:00|28043|28008|28042.8|28022.8|28043.8|28023.8|28037|28007.5|12
1627391100000|2021-07-27 13:05:00|28042.5|28022.5|28050.5|28015.5|28050.5|28023.8|28038.3|28015.5|13
1627391400000|2021-07-27 13:10:00|28043.8|28023.8|28038.8|28018.8|28050.5|28023.8|28035.5|28007.5|12
1627391700000|2021-07-27 13:15:00|28037.5|28017.5|28037.2|28017.2|28040|28020|28032.3|28012.3|18
1627392000000|2021-07-27 13:20:00|28040.5|28020.5|28057.9|28022.9|28058.9|28023.9|28040.5|28014.5|10
1627392300000|2021-07-27 13:25:00|28057.7|28022.7|28044|28009|28057.7|28022.7|28034|28009|15
1627392600000|2021-07-27 13:30:00|28037.5|28017.5|28049.8|28029.8|28058.2|28029.8|28037.5|28009.5|31
1627392900000|2021-07-27 13:35:00|28046.5|28026.5|28044.6|28024.6|28062.6|28030.2|28044|28016.4|34
1627393200000|2021-07-27 13:40:00|28044.1|28024.1|28048.1|28028.1|28055.2|28030.4|28043.8|28018.6|30
1627393500000|2021-07-27 13:45:00|28047.6|28027.6|28049.3|28029.3|28054.1|28029.3|28044.3|28016.4|41
1627393800000|2021-07-27 13:50:00|28048.3|28028.3|28048.5|28028.5|28049.5|28029.5|28048.3|28028.3|8
1627394100000|2021-07-27 13:55:00|28049|28029|28042.5|28022.5|28049|28029|28042.5|28022.5|9
1627394400000|2021-07-27 14:00:00|28043.2|28023.2|28049.5|28029.5|28049.5|28029.5|28043.2|28023.2|12
1627394700000|2021-07-27 14:05:00|28048.2|28028.2|28044.2|28024.2|28048.7|28028.7|28043.2|28023.2|26
1627395000000|2021-07-27 14:10:00|28044.3|28024.3|28049.4|28029.4|28058.6|28031.2|28044.2|28023.6|18
1627395300000|2021-07-27 14:15:00|28049.2|28029.2|28051.7|28031.7|28051.7|28031.7|28049.2|28029.2|13
1627395600000|2021-07-27 14:20:00|28052.2|28032.2|28049.7|28029.7|28059.1|28032.7|28049.4|28023.8|9
1627395900000|2021-07-27 14:25:00|28049.9|28029.9|28059|28024|28059.2|28031.5|28049.8|28023.6|17
1627396200000|2021-07-27 14:30:00|28059.1|28024.1|28049.6|28029.6|28062.7|28034.8|28048|28022.4|34
1627396500000|2021-07-27 14:35:00|28049.2|28029.2|28057.6|28022.6|28058.1|28030.5|28047.6|28022.6|14
1627396800000|2021-07-27 14:40:00|28057.2|28022.2|28058|28023|28058|28023|28056.5|28021.5|11
1627397100000|2021-07-27 14:45:00|28057.5|28022.5|28048.9|28028.9|28059.4|28034.7|28048.9|28022.5|37
1627397400000|2021-07-27 14:50:00|28048.5|28028.5|28047.1|28027.1|28049.6|28029.6|28042.6|28022.6|27
1627397700000|2021-07-27 14:55:00|28043.6|28023.6|28047.4|28027.4|28053.3|28028.9|28041.6|28016.4|37
1627398000000|2021-07-27 15:00:00|28053.6|28018.6|28044.7|28024.7|28056.4|28028.9|28044.3|28016.4|51
1627398300000|2021-07-27 15:05:00|28044.8|28024.8|28049.3|28029.3|28056.4|28029.8|28043.7|28017.8|14
1627398600000|2021-07-27 15:10:00|28048.7|28028.7|28043.2|28023.2|28049.3|28029.3|28043.2|28023.2|7
1627398900000|2021-07-27 15:15:00|28043.8|28023.8|28048.2|28028.2|28048.2|28028.2|28043.8|28023.8|10
1627399200000|2021-07-27 15:20:00|28048.8|28028.8|28048.2|28028.2|28048.8|28028.8|28048.2|28028.2|2
1627399500000|2021-07-27 15:25:00|28046.7|28026.7|28043.2|28023.2|28046.7|28026.7|28043.2|28023.2|9
1627399800000|2021-07-27 15:30:00|28043.5|28023.5|28044.7|28024.7|28055.5|28028.2|28042.6|28017.8|20
1627400100000|2021-07-27 15:35:00|28045.5|28025.5|28052.7|28032.7|28059.3|28033.2|28044.2|28017.8|33
1627400400000|2021-07-27 15:40:00|28053.7|28033.7|28053.7|28033.7|28067.2|28037.2|28052.2|28025.5|32
1627400700000|2021-07-27 15:45:00|28055.5|28035.5|28049.2|28029.2|28062.5|28035.5|28048.7|28022.5|23
1627401000000|2021-07-27 15:50:00|28050.5|28030.5|28062.6|28027.6|28063|28034.8|28049.2|28023.3|22
1627401300000|2021-07-27 15:55:00|28062.8|28027.8|28062.2|28027.2|28065.7|28033.2|28049.9|28026.7|18
1627401600000|2021-07-27 16:00:00|28061.7|28026.7|28054.7|28034.7|28061.7|28034.9|28054.4|28026.2|8
1627401900000|2021-07-27 16:05:00|28054.2|28034.2|28044.7|28024.7|28054.8|28034.8|28044.4|28016.2|19
1627402200000|2021-07-27 16:10:00|28044.9|28024.9|28053.2|28033.2|28053.2|28033.2|28044.9|28024.9|16
1627402500000|2021-07-27 16:15:00|28052.5|28032.5|28048.9|28028.9|28052.5|28032.5|28048.2|28028.2|6
1627402800000|2021-07-27 16:20:00|28050.7|28030.7|28048.5|28013.5|28050.7|28030.7|28034.8|28009|15
1627403100000|2021-07-27 16:25:00|28065|28030|28067.7|28032.7|28074|28039|28051.1|28016.1|41
1627403400000|2021-07-27 16:30:00|28067.5|28032.5|28065.9|28030.9|28071.5|28036.5|28056|28030.9|20
1627403700000|2021-07-27 16:35:00|28070.3|28035.3|28071|28036|28073|28045.5|28062.9|28035|18
1627404000000|2021-07-27 16:40:00|28059.3|28039.3|28059.5|28039.5|28059.6|28039.6|28058.4|28038.4|15
1627404300000|2021-07-27 16:45:00|28055|28035|28069|28034|28069.5|28040.5|28054.5|28033.5|7
1627404600000|2021-07-27 16:50:00|28069.5|28034.5|28074.5|28039.5|28074.5|28039.5|28069.5|28034.5|3
1627404900000|2021-07-27 16:55:00|28074.8|28039.8|28076|28041|28076|28041|28067.1|28032.1|13
1627405200000|2021-07-27 17:00:00|28073.5|28053.5|28084|28049|28086.5|28055.5|28073.5|28044.5|11
1627405500000|2021-07-27 17:05:00|28082.9|28047.9|28081|28046|28082.9|28047.9|28081|28046|5
1627405800000|2021-07-27 17:10:00|28086|28051|28086|28051|28086|28051|28086|28051|1
1627406400000|2021-07-27 17:20:00|28076.4|28056.4|28094|28059|28094|28059|28075.5|28048.5|7
1627406700000|2021-07-27 17:25:00|28092.9|28057.9|28089|28054|28093|28058|28087|28052|8
1627407000000|2021-07-27 17:30:00|28087.9|28052.9|28091|28056|28092.5|28057.5|28084|28049|11
1627407300000|2021-07-27 17:35:00|28080.5|28060.5|28067.2|28032.2|28088.5|28060.5|28064.5|28029.5|27
1627407600000|2021-07-27 17:40:00|28068.2|28033.2|28070|28035|28070|28035|28068.2|28033.2|3
1627408500000|2021-07-27 17:55:00|28074.2|28039.2|28074.5|28039.5|28074.5|28039.5|28074|28039|4
1627408800000|2021-07-27 18:00:00|28078.7|28043.7|28080|28045|28080|28045|28078.5|28043.5|4
1627409100000|2021-07-27 18:05:00|28078.5|28043.5|28078|28043|28078.5|28043.5|28078|28043|2
1627409400000|2021-07-27 18:10:00|28079|28044|28079.5|28044.5|28079.5|28044.5|28079|28044|2
1627409700000|2021-07-27 18:15:00|28078.5|28043.5|28079|28044|28079|28044|28078|28043|3
1627410000000|2021-07-27 18:20:00|28079.5|28044.5|28078|28043|28079.5|28044.5|28078|28043|3
1627410300000|2021-07-27 18:25:00|28079|28044|28081.5|28046.5|28081.5|28046.5|28079|28044|3
1627410600000|2021-07-27 18:30:00|28079|28044|28081|28046|28081|28046|28078|28043|6
1627410900000|2021-07-27 18:35:00|28082|28047|28082|28047|28082|28047|28082|28047|1
1627411200000|2021-07-27 18:40:00|28080.3|28045.3|28080.3|28045.3|28080.3|28045.3|28080.3|28045.3|1
1627411800000|2021-07-27 18:50:00|28081.5|28046.5|28081.5|28046.5|28081.5|28046.5|28081.5|28046.5|1
1627412100000|2021-07-27 18:55:00|28080.3|28045.3|28084.5|28049.5|28086.7|28051.7|28080.3|28045.3|6
1627412400000|2021-07-27 19:00:00|28084.8|28049.8|28083.1|28048.1|28085.5|28050.5|28082.5|28047.5|8
1627412700000|2021-07-27 19:05:00|28080.6|28045.6|28083|28048|28083|28048|28080|28045|8
1627413000000|2021-07-27 19:10:00|28075.5|28040.5|28072.6|28037.6|28075.5|28040.5|28072.6|28037.6|2
1627413600000|2021-07-27 19:20:00|28070.5|28035.5|28066.6|28031.6|28070.5|28035.5|28065.6|28030.6|7
1627413900000|2021-07-27 19:25:00|28067.6|28032.6|28071|28036|28072|28037|28067.6|28032.6|4
1627414200000|2021-07-27 19:30:00|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|1
1627415100000|2021-07-27 19:45:00|28068.6|28033.6|28070.6|28035.6|28073.1|28038.1|28064|28029|12
1627415700000|2021-07-27 19:55:00|28057.6|28037.6|28068|28033|28068|28037.6|28057.6|28032.5|6
1627435800000|2021-07-28 01:30:00|28061.8|28041.8|28056.4|28036.4|28061.8|28041.8|28054.8|28034.8|45
1627436100000|2021-07-28 01:35:00|28056.3|28036.3|28050.3|28030.3|28056.8|28036.8|28049.3|28029.3|71
1627436400000|2021-07-28 01:40:00|28049.8|28029.8|28052.1|28032.1|28052.1|28032.1|28048.8|28028.8|33
1627436700000|2021-07-28 01:45:00|28052.5|28032.5|28049.7|28029.7|28052.5|28032.5|28048.8|28028.8|34
1627437000000|2021-07-28 01:50:00|28049.2|28029.2|28052.3|28032.3|28052.3|28032.3|28049|28029|26
1627437300000|2021-07-28 01:55:00|28051|28031|28047.2|28027.2|28051.5|28031.5|28046.7|28026.7|40
1627437600000|2021-07-28 02:00:00|28047.8|28027.8|28058.5|28038.5|28058.5|28038.5|28047.2|28027.2|65
1627437900000|2021-07-28 02:05:00|28058.8|28038.8|28058.5|28038.5|28060.5|28040.5|28055.5|28035.5|38
1627438200000|2021-07-28 02:10:00|28058.2|28038.2|28051.5|28031.5|28058.2|28038.2|28051.5|28031.5|58
1627438500000|2021-07-28 02:15:00|28051.3|28031.3|28043.7|28023.7|28051.5|28031.5|28042|28022|25
1627438800000|2021-07-28 02:20:00|28044.2|28024.2|28042.2|28022.2|28047.5|28027.5|28042.2|28022.2|39
1627439100000|2021-07-28 02:25:00|28042.7|28022.7|28044|28024|28046|28026|28042.2|28022.2|20
1627439400000|2021-07-28 02:30:00|28043.8|28023.8|28042|28022|28043.8|28023.8|28041.5|28021.5|13
1627439700000|2021-07-28 02:35:00|28041.5|28021.5|28031.8|28011.8|28041.5|28021.5|28031.1|28011.1|27
1627440000000|2021-07-28 02:40:00|28032.3|28012.3|28031.3|28011.3|28032.3|28012.3|28031|28011|7
1627440300000|2021-07-28 02:45:00|28031.5|28011.5|28034.7|28014.7|28034.8|28014.8|28031.5|28011.5|11
1627440600000|2021-07-28 02:50:00|28033|28013|28029.7|28009.7|28033|28013|28026.7|28006.7|20
1627440900000|2021-07-28 02:55:00|28031.2|28011.2|28031|28011|28034|28014|28024.3|28004.3|43
1627441200000|2021-07-28 03:00:00|28031.5|28011.5|28023.5|28003.5|28034.5|28014.5|28023.4|28003.4|45
1627441500000|2021-07-28 03:05:00|28023.8|28003.8|28029|28009|28029.8|28009.8|28023.5|28003.5|32
1627441800000|2021-07-28 03:10:00|28029.5|28009.5|28028.2|28008.2|28029.5|28009.5|28028.1|28008.1|10
1627442100000|2021-07-28 03:15:00|28028.5|28008.5|28027.7|28007.7|28028.5|28008.5|28027.3|28007.3|9
1627442400000|2021-07-28 03:20:00|28027.4|28007.4|28028.2|28008.2|28029.3|28009.3|28027.4|28007.4|14
1627442700000|2021-07-28 03:25:00|28027.7|28007.7|28027.5|28007.5|28027.7|28007.7|28027.3|28007.3|8
1627443000000|2021-07-28 03:30:00|28027.7|28007.7|28030|28010|28030|28010|28026.8|28006.8|8
1627443300000|2021-07-28 03:35:00|28029.5|28009.5|28033.8|28013.8|28033.8|28013.8|28028.4|28008.4|36
1627443600000|2021-07-28 03:40:00|28034.2|28014.2|28033.9|28013.9|28043.8|28023.8|28033.4|28013.4|46
1627443900000|2021-07-28 03:45:00|28033|28013|28037.7|28017.7|28038.8|28018.8|28032.4|28012.4|43
1627444200000|2021-07-28 03:50:00|28037.4|28017.4|28032.5|28012.5|28037.4|28017.4|28030.3|28010.3|25
1627444500000|2021-07-28 03:55:00|28033.8|28013.8|28034.9|28014.9|28039|28019|28033.8|28013.8|26
1627444800000|2021-07-28 04:00:00|28034.7|28014.7|28034.2|28014.2|28036|28016|28034|28014|18
1627445100000|2021-07-28 04:05:00|28034|28014|28035.5|28015.5|28039.4|28019.4|28034|28014|25
1627445400000|2021-07-28 04:10:00|28034.5|28014.5|28037|28017|28037|28017|28034.5|28014.5|6
1627445700000|2021-07-28 04:15:00|28037.3|28017.3|28037.5|28017.5|28037.5|28017.5|28036.9|28016.9|4
1627446300000|2021-07-28 04:25:00|28037.7|28017.7|28037.5|28017.5|28037.7|28017.7|28037.5|28017.5|2
1627446600000|2021-07-28 04:30:00|28037.3|28017.3|28036|28016|28037.3|28017.3|28035.9|28015.9|7
1627446900000|2021-07-28 04:35:00|28035.8|28015.8|28033.8|28013.8|28036|28016|28033.5|28013.5|14
1627447200000|2021-07-28 04:40:00|28033.2|28013.2|28033.8|28013.8|28033.8|28013.8|28033.2|28013.2|8
1627447500000|2021-07-28 04:45:00|28034|28014|28036.8|28016.8|28036.8|28016.8|28033.7|28013.7|9
1627447800000|2021-07-28 04:50:00|28037.1|28017.1|28037.1|28017.1|28037.1|28017.1|28037.1|28017.1|1
1627448100000|2021-07-28 04:55:00|28037.2|28017.2|28042|28022|28042|28022|28037.2|28017.2|15
1627448400000|2021-07-28 05:00:00|28042.5|28022.5|28048|28028|28048|28028|28042.5|28022.5|7
1627448700000|2021-07-28 05:05:00|28047.5|28027.5|28042.7|28022.7|28047.5|28027.5|28042.5|28022.5|23
1627449000000|2021-07-28 05:10:00|28043.2|28023.2|28047.7|28027.7|28048.8|28028.8|28043.2|28023.2|16
1627449300000|2021-07-28 05:15:00|28048.4|28028.4|28049.3|28029.3|28049.3|28029.3|28047.5|28027.5|11
1627449600000|2021-07-28 05:20:00|28048.4|28028.4|28047.2|28027.2|28049.3|28029.3|28046.2|28026.2|10
1627449900000|2021-07-28 05:25:00|28047.7|28027.7|28045.7|28025.7|28047.7|28027.7|28043.7|28023.7|13
1627450200000|2021-07-28 05:30:00|28044.3|28024.3|28047.2|28027.2|28047.2|28027.2|28043.5|28023.5|17
1627450500000|2021-07-28 05:35:00|28046.7|28026.7|28034.3|28014.3|28046.7|28026.7|28034|28014|33
1627450800000|2021-07-28 05:40:00|28034|28014|28036.8|28016.8|28039.4|28019.4|28034|28014|20
1627451100000|2021-07-28 05:45:00|28036.4|28016.4|28032.3|28012.3|28040.8|28020.8|28032.3|28012.3|32
1627451400000|2021-07-28 05:50:00|28031.8|28011.8|28034.3|28014.3|28034.3|28014.3|28031.8|28011.8|8
1627451700000|2021-07-28 05:55:00|28033.3|28013.3|28035.5|28015.5|28037.5|28017.5|28031.3|28011.3|20
1627452000000|2021-07-28 06:00:00|28036|28016|28028.4|28008.4|28045.5|28019|28028|28004.7|67
1627452300000|2021-07-28 06:05:00|28028.8|28008.8|28030.3|28010.3|28033.3|28013.3|28028.3|28008.3|18
1627452600000|2021-07-28 06:10:00|28030.8|28010.8|28030.5|28010.5|28034.3|28014.3|28029.8|28009.8|39
1627452900000|2021-07-28 06:15:00|28031|28011|28022|28002|28031|28011|28020.8|28000.8|26
1627453200000|2021-07-28 06:20:00|28021.7|28001.7|28016.5|27996.5|28024.9|28001.7|28015.2|27986.5|35
1627453500000|2021-07-28 06:25:00|28016|27996|28014.5|27994.5|28025.4|28005.4|28014|27994|38
1627453800000|2021-07-28 06:30:00|28016.4|27996.4|28014.7|27994.7|28019.3|27999.3|28009.2|27989.2|66
1627454100000|2021-07-28 06:35:00|28015.2|27995.2|28012.2|27992.2|28019.2|27999.2|28012|27992|17
1627454400000|2021-07-28 06:40:00|28012.7|27992.7|28007|27987|28017.7|27997.7|28007|27987|28
1627454700000|2021-07-28 06:45:00|28007.8|27987.8|28004.1|27984.1|28009.2|27989.2|27995|27975|60
1627455000000|2021-07-28 06:50:00|28003.8|27983.8|28002|27982|28008.2|27988.2|28001.7|27981.7|32
1627455300000|2021-07-28 06:55:00|28002.5|27982.5|28003|27983|28014.2|27991.2|28001.7|27978.5|28
1627455600000|2021-07-28 07:00:00|28003.3|27983.3|28008|27988|28008|27988|28003|27983|10
1627455900000|2021-07-28 07:05:00|28007.4|27987.4|28007.5|27987.5|28008|27988|28006.5|27986.5|7
1627456200000|2021-07-28 07:10:00|28007.3|27987.3|28010.2|27990.2|28013|27993|28007.3|27987.3|46
1627456500000|2021-07-28 07:15:00|28010.5|27990.5|28012.8|27992.8|28019|27992.8|28010.2|27982.8|28
1627456800000|2021-07-28 07:20:00|28013.3|27993.3|28002.5|27982.5|28013.3|27993.3|28002.5|27976.7|46
1627457100000|2021-07-28 07:25:00|28004.3|27984.3|27997.8|27977.8|28007.8|27987.8|27993.3|27973.3|55
1627457400000|2021-07-28 07:30:00|27997.5|27977.5|28003|27983|28004.3|27984.3|27997.5|27977.5|34
1627457700000|2021-07-28 07:35:00|28003.4|27983.4|28006.7|27986.7|28006.7|27986.7|28003|27983|12
1627458000000|2021-07-28 07:40:00|28007.5|27987.5|28006|27986|28007.5|27987.5|28002.5|27982.5|27
1627458300000|2021-07-28 07:45:00|28003|27983|28013|27978|28014|27986.4|28003|27977.5|12
1627458600000|2021-07-28 07:50:00|28012.5|27977.5|28007.8|27987.8|28013|27989.4|28007|27977.5|12
1627458900000|2021-07-28 07:55:00|28007.3|27987.3|28007.5|27987.5|28007.8|27987.8|28004.7|27984.7|31
1627459200000|2021-07-28 08:00:00|28007.9|27987.9|28002.2|27982.2|28015.8|27987.9|28002.2|27977|24
1627459500000|2021-07-28 08:05:00|28003.1|27983.1|28002.7|27982.7|28003.8|27983.8|28002.7|27982.7|6
1627459800000|2021-07-28 08:10:00|28002.2|27982.2|28005.2|27985.2|28007.7|27987.7|28002.2|27982.2|33
1627460100000|2021-07-28 08:15:00|28005.3|27985.3|28003.8|27983.8|28013|27987.5|28002.5|27977.8|44
1627460400000|2021-07-28 08:20:00|28003.1|27983.1|27988|27968|28004|27983.1|27987.8|27967.8|30
1627460700000|2021-07-28 08:25:00|27988.8|27968.8|27996.4|27976.4|27996.4|27976.4|27988.2|27968.2|46
1627461000000|2021-07-28 08:30:00|27997|27977|27998|27978|28001.3|27981.3|27997|27977|13
1627461300000|2021-07-28 08:35:00|27998.2|27978.2|27997.7|27977.7|28001.7|27981.7|27997.7|27977.7|23
1627461600000|2021-07-28 08:40:00|27997.2|27977.2|28002.8|27967.8|28003.4|27977.2|27995.2|27967.8|19
1627461900000|2021-07-28 08:45:00|28002.9|27967.9|27989.4|27969.4|28002.9|27972.7|27989.4|27963|27
1627462200000|2021-07-28 08:50:00|27989|27969|27984.9|27964.9|27989|27969|27984.9|27964.9|17
1627462500000|2021-07-28 08:55:00|27985.4|27965.4|27972.7|27952.7|27993.3|27966.8|27972.5|27948.8|75
1627462800000|2021-07-28 09:00:00|27973|27953|27967.5|27947.5|27977.2|27957.2|27966|27946|27
1627463100000|2021-07-28 09:05:00|27968.2|27948.2|27978|27943|27980.5|27958.3|27966.1|27943|58
1627463400000|2021-07-28 09:10:00|27977.9|27942.9|27967.7|27947.7|27977.9|27947.7|27966.4|27940.3|15
1627463700000|2021-07-28 09:15:00|27967.2|27947.2|27967.6|27932.6|27972|27947.2|27957.2|27931.6|41
1627464000000|2021-07-28 09:20:00|27968.6|27933.6|27978.5|27943.5|27981|27952.9|27966.5|27933.6|23
1627464300000|2021-07-28 09:25:00|27978.4|27943.4|27978.5|27943.5|27978.5|27943.5|27978.4|27943.4|2
1627464600000|2021-07-28 09:30:00|27972.5|27952.5|27972.7|27952.7|27973|27953|27971.3|27951.3|7
1627464900000|2021-07-28 09:35:00|27973|27953|27977.3|27957.3|27980.6|27960.6|27973|27953|21
1627465200000|2021-07-28 09:40:00|27977|27957|27977.5|27957.5|27977.5|27957.5|27977|27957|3
1627465500000|2021-07-28 09:45:00|27977.7|27957.7|27977.8|27957.8|27983|27963|27977.7|27957.7|10
1627465800000|2021-07-28 09:50:00|27979.7|27959.7|27982.7|27962.7|27982.7|27962.7|27977.7|27957.7|12
1627466100000|2021-07-28 09:55:00|27983|27963|27997.3|27962.3|27998.5|27971|27983|27962.3|13
1627466400000|2021-07-28 10:00:00|27989.2|27969.2|27989.8|27969.8|27989.8|27969.8|27989.2|27969.2|2
1627466700000|2021-07-28 10:05:00|27997.9|27962.9|27998.4|27963.4|27998.4|27963.4|27997.9|27962.9|2
1627467000000|2021-07-28 10:10:00|27997.9|27962.9|27992.7|27972.7|27998.6|27975.5|27992.5|27962.9|10
1627467300000|2021-07-28 10:15:00|27991.5|27971.5|27992.2|27972.2|27992.7|27972.7|27990.6|27970.6|5
1627467600000|2021-07-28 10:20:00|27991.6|27971.6|27992.7|27972.7|27992.7|27972.7|27991.4|27971.4|7
1627467900000|2021-07-28 10:25:00|27996.4|27976.4|27996.9|27976.9|27997.7|27977.7|27996.4|27976.4|4
1627468200000|2021-07-28 10:30:00|27997.2|27977.2|27995|27975|27997.7|27977.7|27995|27975|4
1627468800000|2021-07-28 10:40:00|27997|27977|27997|27977|27997|27977|27997|27977|1
1627469400000|2021-07-28 10:50:00|27997.5|27977.5|28005|27985|28005|27985|27997.5|27977.5|11
1627469700000|2021-07-28 10:55:00|28004.5|27984.5|28012.9|27977.9|28013.5|27985.3|28004.5|27977.5|9
1627470000000|2021-07-28 11:00:00|28002.5|27982.5|28004.6|27969.6|28008|27982.5|27999|27964.3|27
1627470300000|2021-07-28 11:05:00|28004.9|27969.9|28004.9|27969.9|28004.9|27969.9|28004.9|27969.9|1
1627470600000|2021-07-28 11:10:00|28003.7|27968.7|27999.5|27964.5|28003.7|27968.7|27999.5|27964.5|7
1627470900000|2021-07-28 11:15:00|27999.3|27964.3|28000.3|27965.3|28000.5|27965.5|27999.3|27964.3|11
1627471800000|2021-07-28 11:30:00|28000.8|27965.8|27996.9|27961.9|28000.8|27965.8|27996.9|27961.9|2
1627472100000|2021-07-28 11:35:00|27995.7|27960.7|27993.4|27958.4|27995.7|27960.7|27992.6|27957.6|6
1627472400000|2021-07-28 11:40:00|27993.9|27958.9|27993.4|27958.4|27994|27959|27993.4|27958.4|3
1627472700000|2021-07-28 11:45:00|27992|27957|27987.5|27967.5|27992.9|27967.5|27987.5|27955.5|8
1627473000000|2021-07-28 11:50:00|27987.7|27967.7|27987.7|27967.7|27987.7|27967.7|27987.7|27967.7|1
1627473600000|2021-07-28 12:00:00|27986|27966|27986.8|27966.8|27993.5|27966.8|27985.5|27956|6
1627474200000|2021-07-28 12:10:00|27981.8|27961.8|27990.7|27955.7|27991.5|27964|27981.8|27955.7|8
1627474500000|2021-07-28 12:15:00|27991.6|27956.6|27991.3|27956.3|27991.6|27956.6|27990.7|27955.7|5
1627474800000|2021-07-28 12:20:00|27991.1|27956.1|27991.1|27956.1|27991.3|27956.3|27990.7|27955.7|5
1627475100000|2021-07-28 12:25:00|27991.6|27956.6|27990.5|27955.5|27991.6|27956.6|27990.5|27955.5|12
1627475400000|2021-07-28 12:30:00|27990.7|27955.7|27996.6|27961.6|27997.3|27967.5|27984.1|27955.7|18
1627475700000|2021-07-28 12:35:00|27997.3|27962.3|27997.8|27962.8|27997.8|27962.8|27997.1|27962.1|7
1627476000000|2021-07-28 12:40:00|27998.3|27963.3|27996.6|27961.6|27998.3|27963.3|27996|27961|10
1627476300000|2021-07-28 12:45:00|27997.3|27962.3|27996.6|27961.6|27997.3|27962.3|27996.6|27961.6|4
1627476600000|2021-07-28 12:50:00|27996|27961|27997|27962|27997|27962|27995.6|27960.6|4
1627476900000|2021-07-28 12:55:00|27997.8|27962.8|27996|27961|27997.8|27962.8|27994.2|27959.2|13
1627477200000|2021-07-28 13:00:00|27996.5|27961.5|27977.7|27957.7|27996.5|27967.5|27977.5|27953.5|37
1627477500000|2021-07-28 13:05:00|27977.3|27957.3|27981|27946|27981.9|27957.3|27972.3|27946|13
1627477800000|2021-07-28 13:10:00|27978|27943|27981.5|27946.5|27981.5|27946.5|27977.5|27942.5|9
1627478100000|2021-07-28 13:15:00|27981|27946|27979|27944|27981|27946|27978.5|27943.5|5
1627478400000|2021-07-28 13:20:00|27969.5|27949.5|27977.5|27957.5|27982.4|27957.5|27968.5|27941.5|18
1627478700000|2021-07-28 13:25:00|27977.3|27957.3|27988.8|27953.8|27990|27963|27977.3|27953.8|12
1627479000000|2021-07-28 13:30:00|27992.4|27957.4|27992|27957|27992.4|27957.4|27991.9|27956.9|10
1627479300000|2021-07-28 13:35:00|27992.4|27957.4|27990.3|27955.3|27993.2|27958.2|27988.5|27953.5|18
1627479600000|2021-07-28 13:40:00|27987.4|27952.4|27983.8|27963.8|27987.9|27963.9|27982.5|27952.4|14
1627479900000|2021-07-28 13:45:00|27984|27964|27975.1|27940.1|27989|27964.2|27965.5|27939.5|50
1627480200000|2021-07-28 13:50:00|27969.2|27949.2|27971.9|27951.9|27971.9|27951.9|27969.2|27949.2|12
1627480500000|2021-07-28 13:55:00|27973.4|27953.4|27978.6|27943.6|27980.6|27954.7|27973.3|27943.6|17
1627480800000|2021-07-28 14:00:00|27978.9|27943.9|27972.1|27952.1|27978.9|27954.2|27972.1|27943.6|8
1627481100000|2021-07-28 14:05:00|27972.9|27952.9|27974.2|27954.2|27974.2|27954.2|27972.4|27952.4|6
1627481400000|2021-07-28 14:10:00|27974.7|27954.7|27974.2|27954.2|27981|27955.6|27972|27946|7
1627481700000|2021-07-28 14:15:00|27973.9|27953.9|27974.2|27954.2|27974.2|27954.2|27972|27952|13
1627482000000|2021-07-28 14:20:00|27973.7|27953.7|27970.2|27950.2|27973.7|27953.7|27970|27950|12
1627482300000|2021-07-28 14:25:00|27970.7|27950.7|27972.8|27952.8|27973.8|27953.8|27970.3|27950.3|12
1627482600000|2021-07-28 14:30:00|27972.3|27952.3|27969.3|27949.3|27972.3|27952.3|27969|27949|12
1627482900000|2021-07-28 14:35:00|27971|27951|27969.3|27949.3|27972.8|27952.8|27967.8|27947.8|15
1627483200000|2021-07-28 14:40:00|27969.5|27949.5|27968.3|27948.3|27970|27950|27968.3|27948.3|6
1627483500000|2021-07-28 14:45:00|27967.6|27947.6|27959|27939|27967.6|27947.6|27959|27939|9
1627483800000|2021-07-28 14:50:00|27955.9|27935.9|27947.9|27927.9|27957.8|27935.9|27946.4|27913.5|39
1627484100000|2021-07-28 14:55:00|27948.9|27928.9|27933.4|27913.4|27952.3|27928.9|27933.4|27913.4|26
1627484400000|2021-07-28 15:00:00|27933.9|27913.9|27932.5|27912.5|27937.9|27917.9|27931.4|27911.4|44
1627484700000|2021-07-28 15:05:00|27933.5|27913.5|27933.8|27913.8|27934|27914|27932.4|27912.4|14
1627485000000|2021-07-28 15:10:00|27932.8|27912.8|27932.8|27912.8|27933.8|27913.8|27924|27904|20
1627485300000|2021-07-28 15:15:00|27933.8|27913.8|27936.2|27916.2|27942.6|27922.6|27933.8|27913.8|23
1627485600000|2021-07-28 15:20:00|27936.7|27916.7|27928.3|27908.3|27938.4|27918.4|27927.3|27907.3|18
1627485900000|2021-07-28 15:25:00|27927.8|27907.8|27931.5|27911.5|27935.6|27912.1|27923.6|27897.7|28
1627486200000|2021-07-28 15:30:00|27930.6|27910.6|27928.8|27908.8|27935.9|27911.5|27926.7|27900.8|20
1627486500000|2021-07-28 15:35:00|27929.5|27909.5|27939.6|27904.6|27939.6|27911.6|27928.6|27902.6|9
1627486800000|2021-07-28 15:40:00|27933.4|27913.4|27941.7|27906.7|27942.6|27913.4|27933.4|27905.8|10
1627487100000|2021-07-28 15:45:00|27942.6|27907.6|27937.4|27917.4|27943.9|27917.9|27931.9|27907.5|17
1627487400000|2021-07-28 15:50:00|27937.6|27917.6|27937.4|27917.4|27937.6|27917.6|27937.4|27917.4|2
1627487700000|2021-07-28 15:55:00|27939.4|27919.4|27943.4|27923.4|27944.5|27924.5|27939.4|27919.4|12
1627488000000|2021-07-28 16:00:00|27941.4|27921.4|27952.5|27917.5|27952.5|27924.5|27940.3|27913.9|21
1627488300000|2021-07-28 16:05:00|27951.9|27916.9|27952.7|27917.7|27953.9|27927.4|27942.4|27916.9|14
1627488600000|2021-07-28 16:10:00|27952.2|27917.2|27947.2|27912.2|27952.7|27926.4|27936.4|27912.2|14
1627488900000|2021-07-28 16:15:00|27947.7|27912.7|27947.7|27912.7|27947.7|27912.7|27947.7|27912.7|1
1627489200000|2021-07-28 16:20:00|27948|27913|27946.7|27911.7|27951|27916|27946.7|27911.7|9
1627489500000|2021-07-28 16:25:00|27947.2|27912.2|27947.2|27912.2|27947.2|27912.2|27947.2|27912.2|1
1627489800000|2021-07-28 16:30:00|27947.1|27912.1|27947.1|27912.1|27947.7|27912.7|27947.1|27912.1|4
1627490100000|2021-07-28 16:35:00|27947.7|27912.7|27940.1|27905.1|27947.7|27912.7|27939.1|27904.1|6
1627490400000|2021-07-28 16:40:00|27940|27905|27932.5|27912.5|27940|27913|27932|27904.8|10
1627490700000|2021-07-28 16:45:00|27932.8|27912.8|27946|27911|27946|27917.5|27932.8|27910.3|7
1627491000000|2021-07-28 16:50:00|27945.3|27910.3|27947.7|27912.7|27947.7|27912.7|27945.3|27910.3|5
1627491300000|2021-07-28 16:55:00|27947.6|27912.6|27939.1|27904.1|27947.6|27917.1|27937.1|27904.1|9
1627491600000|2021-07-28 17:00:00|27932|27912|27939.1|27919.1|27940.1|27920.1|27932|27912|16
1627491900000|2021-07-28 17:05:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1627492200000|2021-07-28 17:10:00|27946.2|27911.2|27945.8|27910.8|27946.2|27911.2|27945.3|27910.3|4
1627492500000|2021-07-28 17:15:00|27946|27911|27947.7|27912.7|27947.7|27912.7|27945.8|27910.8|8
1627492800000|2021-07-28 17:20:00|27948.2|27913.2|27946|27911|27948.2|27913.2|27944.9|27909.9|5
1627493100000|2021-07-28 17:25:00|27947.6|27912.6|27945.5|27910.5|27948.2|27913.2|27932.5|27908.1|10
1627493700000|2021-07-28 17:35:00|27946.2|27911.2|27951|27916|27952.2|27927.5|27945.5|27910.5|9
1627494000000|2021-07-28 17:40:00|27948.9|27913.9|27946|27911|27948.9|27914|27932.5|27908.8|17
1627494300000|2021-07-28 17:45:00|27945.6|27910.6|27948.2|27913.2|27948.2|27913.2|27945.6|27910.6|7
1627494600000|2021-07-28 17:50:00|27948.5|27913.5|27951|27916|27953|27918|27948|27913|18
1627494900000|2021-07-28 17:55:00|27949.5|27914.5|27955|27916|27955|27916|27938.5|27903.5|38
1627495200000|2021-07-28 18:00:00|27957|27919|27975.5|27940.5|27983|27945|27957|27919|62
1627495500000|2021-07-28 18:05:00|27972.9|27937.9|27971.8|27936.8|27977.7|27942.7|27968.5|27933.5|49
1627495800000|2021-07-28 18:10:00|27971.1|27936.1|27950.7|27915.7|27971.9|27936.9|27947.5|27912.5|31
1627496100000|2021-07-28 18:15:00|27950.6|27915.6|27947.6|27912.6|27950.6|27915.6|27947.5|27912.5|9
1627496400000|2021-07-28 18:20:00|27948|27913|27947.6|27912.6|27948|27913|27947.6|27912.6|2
1627496700000|2021-07-28 18:25:00|27945|27910|27940|27905|27945|27910|27939.1|27904.1|5
1627497000000|2021-07-28 18:30:00|27941|27906|27942.4|27907.4|27946.9|27911.9|27940|27905|21
1627497300000|2021-07-28 18:35:00|27941.9|27906.9|27942.6|27907.6|27951.4|27916.4|27933.1|27898.1|74
1627497600000|2021-07-28 18:40:00|27942.5|27907.5|27928.2|27893.2|27942.5|27907.5|27924.6|27889.6|35
1627497900000|2021-07-28 18:45:00|27927.6|27892.6|27936.5|27901.5|27938.5|27903.5|27926.2|27891.2|51
1627498200000|2021-07-28 18:50:00|27937|27902|27939.2|27904.2|27951.6|27916.6|27937|27902|51
1627498500000|2021-07-28 18:55:00|27938.3|27903.3|27936.7|27901.7|27943.6|27908.6|27934.3|27899.3|46
1627498800000|2021-07-28 19:00:00|27937.4|27902.4|27932.5|27897.5|27937.4|27902.4|27929.6|27894.6|16
1627499100000|2021-07-28 19:05:00|27933|27898|27941.4|27906.4|27942.5|27907.5|27932|27897|18
1627499400000|2021-07-28 19:10:00|27940|27905|27937.9|27902.9|27941.4|27906.4|27937.9|27902.9|8
1627499700000|2021-07-28 19:15:00|27935.5|27900.5|27936.5|27901.5|27936.5|27901.5|27935.5|27900.5|2
1627500000000|2021-07-28 19:20:00|27939|27904|27935.8|27900.8|27939|27904|27935.5|27900.5|9
1627500300000|2021-07-28 19:25:00|27936.3|27901.3|27935.5|27900.5|27943.5|27908.5|27933.5|27898.5|22
1627500600000|2021-07-28 19:30:00|27935|27900|27935.5|27900.5|27935.5|27900.5|27935|27900|2
1627500900000|2021-07-28 19:35:00|27936|27901|27938|27903|27939|27904|27935.5|27900.5|10
1627501200000|2021-07-28 19:40:00|27938.5|27903.5|27942.5|27907.5|27944.5|27909.5|27938.5|27903.5|8
1627501500000|2021-07-28 19:45:00|27943|27908|27941.1|27906.1|27943|27908|27941.1|27906.1|6
1627501800000|2021-07-28 19:50:00|27941.5|27906.5|27932|27897|27941.5|27906.5|27930.6|27895.6|19
1627502100000|2021-07-28 19:55:00|27930.1|27895.1|27928.5|27893.5|27930.1|27895.1|27927.2|27892.2|10
1627522200000|2021-07-29 01:30:00|27937.2|27917.2|27940.5|27920.5|27944.9|27924.9|27936|27916|81
1627522500000|2021-07-29 01:35:00|27940.8|27920.8|27938.2|27918.2|27940.8|27920.8|27936|27916|13
1627522800000|2021-07-29 01:40:00|27940.1|27920.1|27943.8|27923.8|27946.3|27926.3|27940.1|27920.1|36
1627523100000|2021-07-29 01:45:00|27943|27923|27946.8|27926.8|27947.8|27927.8|27943|27923|17
1627523400000|2021-07-29 01:50:00|27947.3|27927.3|27953.9|27933.9|27954.9|27934.9|27947.3|27927.3|34
1627523700000|2021-07-29 01:55:00|27954.1|27934.1|27956.2|27936.2|27959.2|27939.2|27953.2|27933.2|52
1627524000000|2021-07-29 02:00:00|27956|27936|27947.5|27927.5|27958.4|27938.4|27947.5|27927.5|56
1627524300000|2021-07-29 02:05:00|27948|27928|27961.3|27941.3|27961.8|27941.8|27948|27928|33
1627524600000|2021-07-29 02:10:00|27961.8|27941.8|27961.3|27941.3|27962.3|27942.3|27956.3|27936.3|35
1627524900000|2021-07-29 02:15:00|27960.8|27940.8|27958.3|27938.3|27968.8|27948.8|27953.4|27933.4|57
1627525200000|2021-07-29 02:20:00|27958.4|27938.4|27958.8|27938.8|27958.8|27938.8|27958.3|27938.3|13
1627525500000|2021-07-29 02:25:00|27958.5|27938.5|27958.8|27938.8|27958.8|27938.8|27957.8|27937.8|8
1627525800000|2021-07-29 02:30:00|27958.3|27938.3|27962.5|27942.5|27962.5|27942.5|27953|27933|12
1627526100000|2021-07-29 02:35:00|27961.4|27941.4|27936.4|27916.4|27966.8|27946.8|27932.1|27906.1|125
1627526400000|2021-07-29 02:40:00|27937|27917|27931.4|27911.4|27938.8|27918.8|27930.2|27910.2|88
1627526700000|2021-07-29 02:45:00|27931.8|27911.8|27934.2|27914.2|27937.7|27917.7|27931.7|27911.7|38
1627527000000|2021-07-29 02:50:00|27934.7|27914.7|27917.5|27897.5|27934.7|27914.7|27909.5|27880.5|39
1627527300000|2021-07-29 02:55:00|27916.4|27896.4|27921.7|27901.7|27927.6|27907.6|27916.4|27896.4|48
1627527600000|2021-07-29 03:00:00|27922.5|27902.5|27921|27901|27928.4|27908.4|27920.4|27900.4|32
1627527900000|2021-07-29 03:05:00|27921.7|27901.7|27908.8|27888.8|27923.2|27903.2|27906|27886|74
1627528200000|2021-07-29 03:10:00|27909|27889|27925.3|27905.3|27929.3|27909.3|27908.8|27888.8|64
1627528500000|2021-07-29 03:15:00|27927.3|27907.3|27923.8|27903.8|27927.8|27907.8|27921.8|27901.8|24
1627528800000|2021-07-29 03:20:00|27923.3|27903.3|27918|27898|27923.3|27903.3|27917.3|27897.3|25
1627529100000|2021-07-29 03:25:00|27917.8|27897.8|27903.7|27883.7|27917.8|27897.8|27901.7|27881.7|46
1627529400000|2021-07-29 03:30:00|27902.7|27882.7|27903.8|27883.8|27904.2|27884.2|27900.3|27880.3|30
1627529700000|2021-07-29 03:35:00|27903.2|27883.2|27904.7|27884.7|27904.7|27884.7|27902.2|27882.2|24
1627530000000|2021-07-29 03:40:00|27904.2|27884.2|27905.7|27885.7|27907.2|27887.2|27904.2|27884.2|19
1627530300000|2021-07-29 03:45:00|27905.2|27885.2|27905|27885|27905.2|27885.2|27904.4|27884.4|17
1627530600000|2021-07-29 03:50:00|27905.2|27885.2|27904.2|27884.2|27905.2|27885.2|27904.2|27884.2|14
1627530900000|2021-07-29 03:55:00|27904.5|27884.5|27908|27888|27908.5|27888.5|27904.2|27884.2|18
1627531200000|2021-07-29 04:00:00|27907|27887|27911.5|27891.5|27919.5|27891.5|27907|27883|10
1627531500000|2021-07-29 04:05:00|27911.2|27891.2|27909.7|27889.7|27911.2|27891.2|27907.2|27887.2|18
1627531800000|2021-07-29 04:10:00|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|27909.2|27889.2|7
1627532100000|2021-07-29 04:15:00|27911.7|27891.7|27911.2|27891.2|27915.2|27895.2|27911.2|27891.2|13
1627532400000|2021-07-29 04:20:00|27914.5|27894.5|27913.8|27893.8|27916.5|27896.5|27913.5|27893.5|13
1627532700000|2021-07-29 04:25:00|27913.5|27893.5|27911.2|27891.2|27913.8|27893.8|27911.2|27891.2|9
1627533000000|2021-07-29 04:30:00|27910.3|27890.3|27911.5|27891.5|27911.5|27891.5|27910.3|27890.3|5
1627533300000|2021-07-29 04:35:00|27911.2|27891.2|27901.4|27881.4|27911.5|27891.5|27901.4|27881.4|24
1627533600000|2021-07-29 04:40:00|27898.8|27878.8|27898.5|27878.5|27898.8|27878.8|27898.3|27878.3|5
1627533900000|2021-07-29 04:45:00|27898|27878|27896.1|27876.1|27898|27878|27896.1|27876.1|3
1627534200000|2021-07-29 04:50:00|27896.3|27876.3|27904|27884|27904.7|27884.7|27896.3|27876.3|20
1627534500000|2021-07-29 04:55:00|27902.5|27882.5|27899|27879|27902.5|27882.5|27899|27879|6
1627534800000|2021-07-29 05:00:00|27898.5|27878.5|27899|27879|27899.4|27879.4|27898.5|27878.5|6
1627535100000|2021-07-29 05:05:00|27898.7|27878.7|27899.2|27879.2|27901.1|27881.1|27896.1|27876.1|20
1627535400000|2021-07-29 05:10:00|27898.7|27878.7|27898.7|27878.7|27898.8|27878.8|27897.7|27877.7|19
1627535700000|2021-07-29 05:15:00|27899.7|27879.7|27897.2|27877.2|27899.7|27879.7|27897|27877|24
1627536000000|2021-07-29 05:20:00|27898.7|27878.7|27897|27877|27899.2|27879.2|27896.7|27876.7|5
1627536300000|2021-07-29 05:25:00|27896.7|27876.7|27891.2|27871.2|27896.7|27876.7|27891.2|27871.2|18
1627536600000|2021-07-29 05:30:00|27891.4|27871.4|27889.7|27869.7|27892|27872|27880.5|27860.5|68
1627536900000|2021-07-29 05:35:00|27890|27870|27903|27868|27906.9|27877.2|27886.7|27866.7|35
1627537200000|2021-07-29 05:40:00|27894.5|27874.5|27907.7|27872.7|27911.5|27882.7|27894.5|27872.7|14
1627537500000|2021-07-29 05:45:00|27896.4|27876.4|27897.8|27877.8|27907|27882|27893|27867|46
1627537800000|2021-07-29 05:50:00|27901.2|27881.2|27899|27879|27902.8|27882.8|27899|27879|12
1627538100000|2021-07-29 05:55:00|27899.5|27879.5|27903|27883|27903|27883|27891.7|27871.7|59
1627538400000|2021-07-29 06:00:00|27902.5|27882.5|27904|27884|27912.5|27885.3|27901|27872|21
1627538700000|2021-07-29 06:05:00|27904.4|27884.4|27909.8|27889.8|27912.2|27892.2|27902.5|27882.5|33
1627539000000|2021-07-29 06:10:00|27909.5|27889.5|27910|27890|27921.5|27897|27908|27883.5|75
1627539300000|2021-07-29 06:15:00|27909.8|27889.8|27913.8|27893.8|27914.3|27894.3|27909.1|27889.1|38
1627539600000|2021-07-29 06:20:00|27914.3|27894.3|27922.2|27902.2|27936|27905|27914.3|27894.3|41
1627539900000|2021-07-29 06:25:00|27922.5|27902.5|27929.5|27909.5|27932.8|27912.8|27922|27902|96
1627540200000|2021-07-29 06:30:00|27929.2|27909.2|27926.2|27906.2|27932|27912|27926|27906|50
1627540500000|2021-07-29 06:35:00|27926|27906|27926.2|27906.2|27930.7|27910.7|27917|27897|62
1627540800000|2021-07-29 06:40:00|27926.7|27906.7|27926.5|27906.5|27927|27907|27924.3|27904.3|14
1627541100000|2021-07-29 06:45:00|27927|27907|27927.5|27907.5|27927.7|27907.7|27927|27907|32
1627541400000|2021-07-29 06:50:00|27927|27907|27929.2|27909.2|27933.3|27913.3|27925.3|27905.3|53
1627541700000|2021-07-29 06:55:00|27928.2|27908.2|27927|27892|27928.2|27908.2|27909.2|27883.7|43
1627542000000|2021-07-29 07:00:00|27920|27900|27918.5|27898.5|27927.5|27907|27918.5|27891|79
1627542300000|2021-07-29 07:05:00|27918.8|27898.8|27904.5|27884.5|27919|27899|27904.3|27881|36
1627542600000|2021-07-29 07:10:00|27902.5|27882.5|27910.5|27890.5|27913.2|27893.2|27902|27882|37
1627542900000|2021-07-29 07:15:00|27910.7|27890.7|27912.5|27892.5|27927.3|27897|27907.5|27882.5|27
1627543200000|2021-07-29 07:20:00|27912|27892|27907|27887|27918|27892|27907|27881.5|16
1627543500000|2021-07-29 07:25:00|27906.4|27886.4|27907|27872|27909|27886.4|27881.7|27861.7|98
1627543800000|2021-07-29 07:30:00|27898.5|27878.5|27898.3|27878.3|27919.3|27887.6|27895.5|27875.5|70
1627544100000|2021-07-29 07:35:00|27895.5|27875.5|27897.8|27877.8|27911.6|27886|27895.1|27872.7|39
1627544400000|2021-07-29 07:40:00|27898.3|27878.3|27900.8|27880.8|27900.8|27880.8|27898.3|27878.3|6
1627544700000|2021-07-29 07:45:00|27901.3|27881.3|27913.5|27878.5|27913.7|27888|27901.3|27878|23
1627545000000|2021-07-29 07:50:00|27913|27878|27909|27874|27913.5|27882.5|27899.2|27871.7|33
1627545300000|2021-07-29 07:55:00|27909.9|27874.9|27894.3|27874.3|27912.2|27882.5|27887.3|27867.3|67
1627545600000|2021-07-29 08:00:00|27902.5|27867.5|27902.6|27867.6|27903.6|27876.5|27892.2|27866.8|43
1627545900000|2021-07-29 08:05:00|27902.2|27867.2|27892.7|27872.7|27902.6|27873|27887.5|27866.6|26
1627546200000|2021-07-29 08:10:00|27893|27873|27886.6|27866.6|27893|27873|27886.1|27866.1|31
1627546500000|2021-07-29 08:15:00|27886.3|27866.3|27882.3|27862.3|27887.3|27867.3|27881.7|27861.7|44
1627546800000|2021-07-29 08:20:00|27881.2|27861.2|27883|27863|27883.5|27863.5|27881.2|27861.2|8
1627547100000|2021-07-29 08:25:00|27883.5|27863.5|27872.3|27852.3|27884.6|27864.6|27872.3|27852.3|40
1627547400000|2021-07-29 08:30:00|27872.6|27852.6|27864.5|27844.5|27872.6|27852.6|27864|27844|42
1627547700000|2021-07-29 08:35:00|27866.4|27846.4|27877.4|27857.4|27890.4|27858.7|27866.4|27846.4|46
1627548000000|2021-07-29 08:40:00|27877.5|27857.5|27872.7|27852.7|27878.1|27858.1|27872.3|27852.3|26
1627548300000|2021-07-29 08:45:00|27873.6|27853.6|27874.5|27854.5|27875|27855|27872.5|27852.5|23
1627548600000|2021-07-29 08:50:00|27875.1|27855.1|27893.6|27858.6|27894|27865.7|27874.5|27853.3|69
1627548900000|2021-07-29 08:55:00|27893|27858|27881.3|27861.3|27893.2|27867.5|27877.7|27857.7|64
1627549200000|2021-07-29 09:00:00|27881.2|27861.2|27889.3|27869.3|27890.8|27869.3|27879.8|27853.2|32
1627549500000|2021-07-29 09:05:00|27888.8|27868.8|27886|27866|27888.8|27868.8|27880|27860|19
1627549800000|2021-07-29 09:10:00|27885.5|27865.5|27893.3|27858.3|27893.3|27865.5|27882|27857.5|15
1627550100000|2021-07-29 09:15:00|27885.3|27865.3|27883.7|27863.7|27885.5|27865.5|27882|27862|11
1627550400000|2021-07-29 09:20:00|27884.4|27864.4|27884.3|27864.3|27884.8|27864.8|27883.7|27863.7|7
1627550700000|2021-07-29 09:25:00|27883.7|27863.7|27878.7|27858.7|27883.8|27863.8|27878.7|27858.7|7
1627551000000|2021-07-29 09:30:00|27879.4|27859.4|27878.7|27858.7|27879.4|27859.4|27878.7|27858.7|2
1627551300000|2021-07-29 09:35:00|27879.3|27859.3|27879.3|27859.3|27879.8|27859.8|27879.3|27859.3|3
1627551600000|2021-07-29 09:40:00|27879|27859|27878.7|27858.7|27879.3|27859.3|27878.7|27858.7|3
1627551900000|2021-07-29 09:45:00|27879.2|27859.2|27874.3|27854.3|27879.2|27859.2|27874.3|27854.3|11
1627552200000|2021-07-29 09:50:00|27874.8|27854.8|27878.7|27858.7|27879.2|27859.2|27873.7|27853.7|16
1627552500000|2021-07-29 09:55:00|27878.2|27858.2|27878.3|27858.3|27878.3|27858.3|27878.2|27858.2|2
1627552800000|2021-07-29 10:00:00|27878.7|27858.7|27886.2|27851.2|27886.2|27861.8|27878.3|27851.2|20
1627553100000|2021-07-29 10:05:00|27886|27851|27879.3|27859.3|27886|27860.4|27877.7|27851|12
1627553400000|2021-07-29 10:10:00|27879.7|27859.7|27878.2|27858.2|27879.7|27859.7|27877.7|27857.7|9
1627553700000|2021-07-29 10:15:00|27877.1|27857.1|27874.8|27854.8|27877.4|27857.4|27874.2|27854.2|10
1627554000000|2021-07-29 10:20:00|27875.3|27855.3|27884.4|27849.4|27884.5|27856.3|27872.7|27849|9
1627554300000|2021-07-29 10:25:00|27878.9|27858.9|27882.7|27862.7|27882.7|27862.7|27878.2|27858.2|13
1627554600000|2021-07-29 10:30:00|27883.2|27863.2|27883.2|27863.2|27883.9|27863.9|27883.2|27863.2|6
1627554900000|2021-07-29 10:35:00|27883.9|27863.9|27883.2|27863.2|27883.9|27863.9|27883.2|27863.2|2
1627555200000|2021-07-29 10:40:00|27883.7|27863.7|27920|27885|27927.5|27894.3|27883.7|27863.7|33
1627555500000|2021-07-29 10:45:00|27919.9|27884.9|27921.3|27886.3|27922.1|27894.9|27914.9|27884.2|16
1627555800000|2021-07-29 10:50:00|27921.1|27886.1|27907.3|27887.3|27921.1|27892.5|27907.3|27885.6|6
1627556100000|2021-07-29 10:55:00|27905.8|27885.8|27901.3|27866.3|27912|27885.8|27899.3|27866.3|12
1627556400000|2021-07-29 11:00:00|27901.8|27866.8|27903.8|27868.8|27905.8|27870.8|27901.8|27866.8|14
1627556700000|2021-07-29 11:05:00|27904.7|27869.7|27902.6|27867.6|27904.7|27869.7|27902.6|27867.6|3
1627557000000|2021-07-29 11:10:00|27902.2|27867.2|27899.6|27864.6|27902.2|27867.2|27899.3|27864.3|8
1627557300000|2021-07-29 11:15:00|27897.9|27862.9|27898|27863|27898|27863|27897.7|27862.7|4
1627558200000|2021-07-29 11:30:00|27898.4|27863.4|27902.8|27867.8|27905|27870|27898.4|27863.4|16
1627558500000|2021-07-29 11:35:00|27904.9|27869.9|27912.5|27877.5|27912.5|27877.5|27904.9|27869.9|5
1627558800000|2021-07-29 11:40:00|27913|27878|27900.4|27865.4|27913.5|27878.5|27900.4|27865.4|15
1627559100000|2021-07-29 11:45:00|27900|27865|27897.3|27862.3|27900|27865|27897.3|27862.3|6
1627559400000|2021-07-29 11:50:00|27889.2|27869.2|27891.3|27871.3|27891.3|27871.3|27889.2|27869.2|6
1627559700000|2021-07-29 11:55:00|27891.8|27871.8|27889.7|27869.7|27898.9|27871.8|27889.2|27862.3|6
1627560000000|2021-07-29 12:00:00|27891.9|27871.9|27888.9|27868.9|27895.9|27875.9|27888.3|27868.3|13
1627560300000|2021-07-29 12:05:00|27888.3|27868.3|27888.2|27868.2|27890.3|27870.3|27888.2|27868.2|4
1627560600000|2021-07-29 12:10:00|27887.7|27867.7|27888.2|27868.2|27888.9|27868.9|27887.7|27867.7|5
1627560900000|2021-07-29 12:15:00|27884.5|27864.5|27889.9|27854.9|27890|27864.5|27880.4|27854.5|7
1627561200000|2021-07-29 12:20:00|27889.6|27854.6|27890.6|27855.6|27891.4|27856.4|27889.6|27854.6|7
1627561500000|2021-07-29 12:25:00|27890.4|27855.4|27899.5|27864.5|27899.5|27864.5|27890.4|27855.4|9
1627561800000|2021-07-29 12:30:00|27896.8|27861.8|27894.4|27859.4|27896.8|27861.8|27893.4|27858.4|11
1627562100000|2021-07-29 12:35:00|27894.1|27859.1|27893.6|27858.6|27894.9|27859.9|27893.1|27858.1|7
1627562700000|2021-07-29 12:45:00|27893.9|27858.9|27892.5|27872.5|27893.9|27873.5|27890.4|27858.9|18
1627563000000|2021-07-29 12:50:00|27891.3|27871.3|27889.9|27854.9|27891.8|27871.8|27884.5|27853|22
1627563300000|2021-07-29 12:55:00|27890.2|27855.2|27884|27849|27892.2|27862.5|27881.5|27847.2|18
1627563600000|2021-07-29 13:00:00|27884.5|27849.5|27885.5|27850.5|27885.5|27850.5|27884.5|27849.5|5
1627563900000|2021-07-29 13:05:00|27887|27852|27885|27850|27888|27853|27885|27850|5
1627564200000|2021-07-29 13:10:00|27885.5|27850.5|27889.5|27854.5|27890|27855|27885.5|27850.5|9
1627564500000|2021-07-29 13:15:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1627564800000|2021-07-29 13:20:00|27891|27856|27891.5|27856.5|27892|27857|27891|27856|6
1627565100000|2021-07-29 13:25:00|27890|27855|27893|27858|27893|27862|27882|27855|6
1627565400000|2021-07-29 13:30:00|27895.5|27860.5|27897.5|27862.5|27897.5|27862.5|27892.5|27857.5|12
1627565700000|2021-07-29 13:35:00|27898.5|27863.5|27900.5|27865.5|27900.5|27865.5|27898.5|27863.5|6
1627566000000|2021-07-29 13:40:00|27899|27864|27890|27855|27899|27867.5|27882.5|27855|9
1627566300000|2021-07-29 13:45:00|27890.5|27855.5|27890.5|27855.5|27890.5|27862.5|27882|27855.5|4
1627566600000|2021-07-29 13:50:00|27889|27854|27885|27850|27889|27862.5|27879.5|27850|13
1627566900000|2021-07-29 13:55:00|27888|27853|27890.5|27855.5|27892.5|27857.5|27887.5|27852.5|15
1627567200000|2021-07-29 14:00:00|27888|27853|27885.5|27850.5|27889.5|27854.5|27885|27850|13
1627567500000|2021-07-29 14:05:00|27885|27850|27884|27849|27887.5|27855.5|27872.5|27842.5|18
1627567800000|2021-07-29 14:10:00|27882|27847|27879|27844|27884|27849|27877|27842|11
1627568100000|2021-07-29 14:15:00|27879.5|27844.5|27882|27847|27882|27847|27879.5|27844.5|5
1627568400000|2021-07-29 14:20:00|27882.5|27847.5|27893.6|27858.6|27905.3|27870.3|27882.5|27847.5|44
1627568700000|2021-07-29 14:25:00|27893.9|27858.9|27881.5|27846.5|27894.5|27859.5|27880.5|27845.5|28
1627569000000|2021-07-29 14:30:00|27881|27846|27878.1|27843.1|27881|27846|27876.8|27841.8|11
1627569300000|2021-07-29 14:35:00|27878|27843|27875.5|27840.5|27878|27843|27875.5|27840.5|3
1627569600000|2021-07-29 14:40:00|27875|27840|27868|27833|27875.5|27840.5|27865.5|27830.5|13
1627569900000|2021-07-29 14:45:00|27866|27831|27865.5|27830.5|27868|27834|27854|27825.5|11
1627570200000|2021-07-29 14:50:00|27865|27830|27857.5|27837.5|27865|27837.5|27857|27828|7
1627570500000|2021-07-29 14:55:00|27859.5|27839.5|27865|27830|27872.5|27840.5|27859.5|27830|11
1627570800000|2021-07-29 15:00:00|27860.5|27840.5|27875.5|27840.5|27883|27848|27858.5|27830|31
1627571100000|2021-07-29 15:05:00|27873|27838|27870.5|27835.5|27873|27838|27870|27835|8
1627571400000|2021-07-29 15:10:00|27872|27837|27862.5|27842.5|27873|27842.5|27862|27835|11
1627571700000|2021-07-29 15:15:00|27858.5|27838.5|27870|27835|27870.5|27842.5|27857.5|27834.5|11
1627572000000|2021-07-29 15:20:00|27872.5|27837.5|27871.5|27836.5|27872.5|27837.5|27870.7|27835.7|5
1627572300000|2021-07-29 15:25:00|27872.1|27837.1|27872.1|27837.1|27872.6|27837.6|27871|27836|7
1627572600000|2021-07-29 15:30:00|27871.7|27836.7|27861.9|27841.9|27874.5|27847.4|27861.3|27836.7|25
1627572900000|2021-07-29 15:35:00|27859.8|27839.8|27852.6|27832.6|27859.8|27839.8|27851.9|27831.9|12
1627573200000|2021-07-29 15:40:00|27852.5|27832.5|27851.9|27831.9|27852.5|27832.5|27851.9|27831.9|2
1627573500000|2021-07-29 15:45:00|27853.4|27833.4|27852.1|27832.1|27853.4|27833.4|27851.9|27831.9|6
1627573800000|2021-07-29 15:50:00|27853.6|27833.6|27856.4|27836.4|27866.8|27840.5|27853.6|27831.3|13
1627574100000|2021-07-29 15:55:00|27856.9|27836.9|27866.7|27831.7|27866.7|27840.4|27856.9|27831.7|9
1627574400000|2021-07-29 16:00:00|27867.2|27832.2|27866.9|27846.9|27868.9|27846.9|27861.4|27832.2|9
1627574700000|2021-07-29 16:05:00|27869.5|27849.5|27876.5|27841.5|27876.7|27849.7|27869.5|27841.5|4
1627575000000|2021-07-29 16:10:00|27875.8|27840.8|27876.5|27841.5|27876.5|27841.5|27875.8|27840.8|2
1627575300000|2021-07-29 16:15:00|27873.6|27838.6|27866.9|27846.9|27873.9|27846.9|27866.9|27838.6|3
1627576200000|2021-07-29 16:30:00|27866.7|27846.7|27867|27847|27867|27847|27866.7|27846.7|2
1627576500000|2021-07-29 16:35:00|27866.5|27846.5|27867|27847|27867|27847|27866.5|27846.5|2
1627576800000|2021-07-29 16:40:00|27867.1|27847.1|27867|27847|27867.1|27847.1|27867|27847|2
1627577100000|2021-07-29 16:45:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|3
1627577400000|2021-07-29 16:50:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1627578000000|2021-07-29 17:00:00|27866.5|27846.5|27867|27847|27875.5|27847|27866.5|27840.1|5
1627578600000|2021-07-29 17:10:00|27866.5|27846.5|27872.7|27837.7|27872.7|27846.5|27864.1|27836.9|7
1627579200000|2021-07-29 17:20:00|27872.6|27837.6|27872.7|27837.7|27872.7|27837.7|27872.6|27837.6|2
1627580100000|2021-07-29 17:35:00|27872.6|27837.6|27872.7|27837.7|27872.7|27837.7|27872.6|27837.6|2
1627580400000|2021-07-29 17:40:00|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|1
1627581600000|2021-07-29 18:00:00|27872.7|27837.7|27868.5|27833.5|27872.7|27837.7|27868.5|27833.5|4
1627581900000|2021-07-29 18:05:00|27869|27834|27866.9|27831.9|27869|27842|27859.5|27831.5|9
1627582200000|2021-07-29 18:10:00|27867.4|27832.4|27867.4|27832.4|27867.4|27832.4|27867.4|27832.4|1
1627582500000|2021-07-29 18:15:00|27867.5|27832.5|27872.4|27837.4|27872.9|27846.5|27864.9|27832|18
1627583400000|2021-07-29 18:30:00|27871.9|27836.9|27872.4|27837.4|27872.4|27837.4|27871.9|27836.9|2
1627583700000|2021-07-29 18:35:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1627584300000|2021-07-29 18:45:00|27873.5|27838.5|27873.1|27838.1|27874.3|27839.3|27873.1|27838.1|3
1627584600000|2021-07-29 18:50:00|27872.7|27837.7|27872.6|27837.6|27872.7|27837.7|27872.6|27837.6|2
1627584900000|2021-07-29 18:55:00|27872.9|27837.9|27872.6|27837.6|27873|27838|27872.6|27837.6|3
1627585200000|2021-07-29 19:00:00|27872.4|27837.4|27873|27838|27873|27838|27872.4|27837.4|3
1627585800000|2021-07-29 19:10:00|27871.7|27836.7|27873|27838|27873|27838|27871.7|27836.7|2
1627586100000|2021-07-29 19:15:00|27872|27837|27869.5|27834.5|27872|27837|27869.5|27834.5|2
1627586400000|2021-07-29 19:20:00|27872|27837|27870.6|27835.6|27872|27837|27870.6|27835.6|4
1627586700000|2021-07-29 19:25:00|27871.1|27836.1|27866.5|27831.5|27871.1|27836.1|27866.5|27831.5|4
1627587000000|2021-07-29 19:30:00|27869.1|27834.1|27860|27840|27869.1|27842|27856.9|27834.1|7
1627587300000|2021-07-29 19:35:00|27859.5|27839.5|27867|27832|27867|27839.5|27859.5|27831.5|4
1627587600000|2021-07-29 19:40:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1627587900000|2021-07-29 19:45:00|27851.9|27831.9|27865|27830|27865.5|27831.9|27851.9|27829.3|5
1627608600000|2021-07-30 01:30:00|27923.8|27903.8|27928.3|27908.3|27928.3|27908.3|27916.5|27896.5|39
1627608900000|2021-07-30 01:35:00|27928.8|27908.8|27927|27907|27929.6|27909.6|27923.4|27903.4|29
1627609200000|2021-07-30 01:40:00|27928|27908|27924.5|27904.5|27928.4|27908.4|27921.7|27901.7|48
1627609500000|2021-07-30 01:45:00|27924|27904|27912.5|27892.5|27924|27904|27908.6|27878.7|69
1627609800000|2021-07-30 01:50:00|27912|27892|27911.2|27891.2|27920|27900|27910|27882.5|61
1627610100000|2021-07-30 01:55:00|27911.7|27891.7|27915.2|27895.2|27917.5|27897.5|27910.2|27890.2|40
1627610400000|2021-07-30 02:00:00|27913|27893|27916.7|27896.7|27917.5|27897.5|27910.4|27890.4|47
1627610700000|2021-07-30 02:05:00|27917.5|27897.5|27919.5|27899.5|27921|27901|27917|27897|28
1627611000000|2021-07-30 02:10:00|27920|27900|27918.7|27898.7|27921.7|27901.7|27914.3|27894.3|29
1627611300000|2021-07-30 02:15:00|27919.3|27899.3|27911.8|27891.8|27919.3|27899.3|27911.8|27891.8|29
1627611600000|2021-07-30 02:20:00|27912.1|27892.1|27912.8|27892.8|27912.8|27892.8|27911.8|27891.8|5
1627611900000|2021-07-30 02:25:00|27912.3|27892.3|27912.3|27892.3|27912.8|27892.8|27908.7|27888.7|18
1627612200000|2021-07-30 02:30:00|27911.8|27891.8|27898|27878|27912.8|27892.8|27895.2|27875.2|59
1627612500000|2021-07-30 02:35:00|27898.5|27878.5|27892|27872|27902|27882|27887|27867|82
1627612800000|2021-07-30 02:40:00|27892.3|27872.3|27905.5|27885.5|27906|27886|27892.3|27872.3|43
1627613100000|2021-07-30 02:45:00|27906|27886|27899.5|27879.5|27909.3|27889.3|27899.5|27879.5|31
1627613400000|2021-07-30 02:50:00|27900|27880|27900.3|27880.3|27900.8|27880.8|27894.8|27874.8|39
1627613700000|2021-07-30 02:55:00|27900|27880|27898|27878|27902.8|27882.8|27897.5|27877.5|27
1627614000000|2021-07-30 03:00:00|27897.5|27877.5|27891.5|27871.5|27898.5|27878.5|27891.5|27871.5|24
1627614300000|2021-07-30 03:05:00|27892.3|27872.3|27888.5|27868.5|27898.3|27878.3|27884.5|27864.5|44
1627614600000|2021-07-30 03:10:00|27888.3|27868.3|27888.2|27868.2|27889.9|27869.9|27886.3|27866.3|29
1627614900000|2021-07-30 03:15:00|27888.8|27868.8|27892.5|27872.5|27894.7|27874.7|27888.2|27868.2|33
1627615200000|2021-07-30 03:20:00|27892.7|27872.7|27898.3|27878.3|27899.6|27879.6|27892.5|27872.5|113
1627615500000|2021-07-30 03:25:00|27898.8|27878.8|27900.8|27880.8|27903.8|27883.8|27898|27878|39
1627615800000|2021-07-30 03:30:00|27901|27881|27900.3|27880.3|27923|27895|27899.8|27879.8|42
1627616100000|2021-07-30 03:35:00|27900|27880|27892.8|27872.8|27900|27880|27892.8|27872.8|17
1627616400000|2021-07-30 03:40:00|27893.3|27873.3|27895.3|27875.3|27897.1|27877.1|27893.3|27873.3|29
1627616700000|2021-07-30 03:45:00|27895|27875|27896.7|27876.7|27896.7|27876.7|27895|27875|13
1627617000000|2021-07-30 03:50:00|27896.5|27876.5|27910|27890|27916.5|27890.3|27896.2|27876.2|15
1627617300000|2021-07-30 03:55:00|27907.8|27887.8|27913.8|27893.8|27918.4|27898.4|27906.3|27886.3|24
1627617600000|2021-07-30 04:00:00|27914.6|27894.6|27918|27898|27918|27898|27914.3|27894.3|12
1627617900000|2021-07-30 04:05:00|27918.3|27898.3|27918|27898|27919.9|27899.9|27918|27898|11
1627618200000|2021-07-30 04:10:00|27917.3|27897.3|27916.3|27896.3|27917.8|27897.8|27916.3|27896.3|4
1627618500000|2021-07-30 04:15:00|27916.8|27896.8|27916.8|27896.8|27917.3|27897.3|27916.8|27896.8|6
1627618800000|2021-07-30 04:20:00|27916.3|27896.3|27915.8|27895.8|27916.3|27896.3|27915.8|27895.8|4
1627619100000|2021-07-30 04:25:00|27916.3|27896.3|27924.4|27904.4|27924.4|27904.4|27913.8|27893.8|14
1627619400000|2021-07-30 04:30:00|27924.3|27904.3|27921.8|27901.8|27924.3|27904.3|27921.3|27901.3|11
1627619700000|2021-07-30 04:35:00|27921.3|27901.3|27932.5|27897.5|27932.5|27904|27921.3|27897|8
1627620000000|2021-07-30 04:40:00|27932|27897|27920.8|27900.8|27932.5|27901.3|27920.3|27894.8|12
1627620300000|2021-07-30 04:45:00|27919.3|27899.3|27914.3|27894.3|27919.3|27899.3|27913.8|27893.8|25
1627620600000|2021-07-30 04:50:00|27913.8|27893.8|27908.8|27888.8|27913.8|27893.8|27905.3|27885.3|21
1627621200000|2021-07-30 05:00:00|27909.5|27889.5|27910.8|27890.8|27911.3|27891.3|27909.5|27889.5|19
1627621500000|2021-07-30 05:05:00|27910.3|27890.3|27910.3|27890.3|27910.8|27890.8|27910.3|27890.3|4
1627621800000|2021-07-30 05:10:00|27910.8|27890.8|27914.5|27894.5|27914.5|27894.5|27910.5|27890.5|24
1627622100000|2021-07-30 05:15:00|27914.6|27894.6|27918.8|27898.8|27918.8|27898.8|27913.8|27893.8|16
1627622400000|2021-07-30 05:20:00|27919.3|27899.3|27924.3|27904.3|27927|27907|27918.8|27898.8|37
1627622700000|2021-07-30 05:25:00|27924.8|27904.8|27926.3|27906.3|27928|27908|27924.8|27904.8|24
1627623000000|2021-07-30 05:30:00|27925.8|27905.8|27935.2|27915.2|27943.5|27917.8|27925.8|27905.8|36
1627623300000|2021-07-30 05:35:00|27935.7|27915.7|27942|27922|27945.2|27925.2|27935.7|27915.7|23
1627623600000|2021-07-30 05:40:00|27941.7|27921.7|27938.4|27918.4|27951|27925.2|27938.4|27916|13
1627623900000|2021-07-30 05:45:00|27938.2|27918.2|27940.2|27920.2|27950.6|27922.6|27936.4|27915.4|26
1627624200000|2021-07-30 05:50:00|27941|27921|27942.5|27922.5|27943|27923|27940.2|27920.2|21
1627624500000|2021-07-30 05:55:00|27942.7|27922.7|27944.8|27924.8|27947.8|27927.8|27942.7|27922.7|28
1627624800000|2021-07-30 06:00:00|27946.1|27926.1|27938.8|27918.8|27947.5|27927.5|27936.1|27916.1|37
1627625100000|2021-07-30 06:05:00|27938.5|27918.5|27935.3|27915.3|27938.5|27918.5|27931.7|27911.7|54
1627625400000|2021-07-30 06:10:00|27937|27917|27941.5|27921.5|27941.5|27921.5|27936.5|27916.5|45
1627625700000|2021-07-30 06:15:00|27941|27921|27954|27934|27961|27935|27941|27921|42
1627626000000|2021-07-30 06:20:00|27953.7|27933.7|27951.5|27931.5|27956|27934|27946.3|27918.5|62
1627626300000|2021-07-30 06:25:00|27959.5|27924.5|27955.5|27935.5|27963.5|27938|27947.5|27923|49
1627626600000|2021-07-30 06:30:00|27955|27935|27952.2|27932.2|27957.7|27937.7|27952.2|27932.2|31
1627626900000|2021-07-30 06:35:00|27952|27932|27954.2|27934.2|27957.5|27937.5|27951.1|27931.1|43
1627627200000|2021-07-30 06:40:00|27954|27934|27947.5|27927.5|27957.7|27937.7|27936.7|27914|90
1627627500000|2021-07-30 06:45:00|27946.7|27926.7|27947.3|27927.3|27950.7|27930.7|27945.7|27925.7|53
1627627800000|2021-07-30 06:50:00|27947.5|27927.5|27956.4|27936.4|27958|27938|27947.5|27927.5|26
1627628100000|2021-07-30 06:55:00|27956.7|27936.7|27958.7|27938.7|27963.3|27943.3|27956.1|27936.1|38
1627628400000|2021-07-30 07:00:00|27958.2|27938.2|27953.7|27933.7|27959.2|27939.2|27950.4|27930.4|42
1627628700000|2021-07-30 07:05:00|27954|27934|27957.5|27937.5|27961.2|27941.2|27952.2|27932.2|33
1627629000000|2021-07-30 07:10:00|27960|27940|27964|27944|27964.4|27944.4|27960|27940|31
1627629300000|2021-07-30 07:15:00|27964.2|27944.2|27965.4|27945.4|27966.4|27946.4|27961.7|27941.7|25
1627629600000|2021-07-30 07:20:00|27965.3|27945.3|27959|27939|27966.1|27946.1|27956.2|27936.2|30
1627629900000|2021-07-30 07:25:00|27958.5|27938.5|27956.3|27936.3|27965|27938.5|27951.3|27930|52
1627630200000|2021-07-30 07:30:00|27956.8|27936.8|27946.2|27926.2|27958|27938|27946.2|27926.2|35
1627630500000|2021-07-30 07:35:00|27945.8|27925.8|27946.8|27926.8|27950|27930|27945.8|27925.8|16
1627630800000|2021-07-30 07:40:00|27947|27927|27951.7|27931.7|27957|27937|27947|27927|25
1627631100000|2021-07-30 07:45:00|27952.3|27932.3|27960|27940|27960|27940|27952.3|27932.3|31
1627631400000|2021-07-30 07:50:00|27958|27938|27958.3|27938.3|27961|27941|27957.8|27937.8|24
1627631700000|2021-07-30 07:55:00|27957.8|27937.8|27952|27932|27957.8|27937.8|27950|27930|26
1627632000000|2021-07-30 08:00:00|27951.6|27931.6|27951.7|27931.7|27955.3|27935.3|27951|27931|35
1627632300000|2021-07-30 08:05:00|27951.4|27931.4|27951|27916|27951.5|27931.5|27945.5|27916|20
1627632600000|2021-07-30 08:10:00|27950.5|27915.5|27947.2|27927.2|27952.8|27927.2|27942.7|27908.8|41
1627632900000|2021-07-30 08:15:00|27947.3|27927.3|27937.7|27917.7|27947.3|27927.3|27937.5|27917.5|44
1627633200000|2021-07-30 08:20:00|27938.5|27918.5|27951.2|27916.2|27951.2|27926.7|27937.5|27912.2|36
1627633500000|2021-07-30 08:25:00|27951|27916|27947.6|27912.6|27952.1|27922.4|27937.5|27912.2|38
1627633800000|2021-07-30 08:30:00|27947.2|27912.2|27939.2|27919.2|27947.8|27919.3|27938.7|27911|27
1627634100000|2021-07-30 08:35:00|27939.3|27919.3|27934.8|27914.8|27942.3|27919.3|27932.7|27906.5|39
1627634400000|2021-07-30 08:40:00|27934.3|27914.3|27935.1|27915.1|27935.1|27915.1|27926.1|27906.1|43
1627634700000|2021-07-30 08:45:00|27935.3|27915.3|27947.5|27912.5|27947.5|27920.3|27935.3|27907.8|30
1627635000000|2021-07-30 08:50:00|27947.3|27912.3|27944.3|27909.3|27947.5|27922.7|27934.5|27908.5|33
1627635300000|2021-07-30 08:55:00|27944|27909|27945|27910|27945|27910|27943.5|27908.5|6
1627635600000|2021-07-30 09:00:00|27944|27909|27942.2|27907.2|27946.5|27911.5|27942.2|27907.2|11
1627635900000|2021-07-30 09:05:00|27941.7|27906.7|27932.5|27912.5|27943|27917.5|27932.5|27906.7|11
1627636200000|2021-07-30 09:10:00|27933|27913|27932.5|27912.5|27933.4|27913.4|27932.5|27912.5|4
1627636500000|2021-07-30 09:15:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1627636800000|2021-07-30 09:20:00|27931.5|27911.5|27929.5|27909.5|27935|27911.8|27925.5|27898.5|19
1627637100000|2021-07-30 09:25:00|27929|27909|27929|27909|27931.8|27911.8|27928.9|27908.9|10
1627637400000|2021-07-30 09:30:00|27928.9|27908.9|27929|27909|27929|27909|27928.9|27908.9|2
1627638000000|2021-07-30 09:40:00|27928.9|27908.9|27929|27909|27929|27909|27928.9|27908.9|2
1627638300000|2021-07-30 09:45:00|27929.5|27909.5|27939.5|27919.5|27940|27920|27929.5|27909.5|14
1627638600000|2021-07-30 09:50:00|27939.3|27919.3|27948.3|27913.3|27948.3|27920.8|27939.3|27913.3|5
1627638900000|2021-07-30 09:55:00|27938.3|27918.3|27933.1|27913.1|27938.3|27918.3|27932.4|27912.4|13
1627639200000|2021-07-30 10:00:00|27932.6|27912.6|27939.5|27919.5|27940.5|27920.5|27932|27912|29
1627639500000|2021-07-30 10:05:00|27939.4|27919.4|27939.8|27919.8|27939.8|27919.8|27939.4|27919.4|3
1627639800000|2021-07-30 10:10:00|27940.2|27920.2|27972.7|27952.7|27973.2|27953.2|27940.2|27920.2|70
1627640100000|2021-07-30 10:15:00|27972|27952|27969.5|27949.5|27972.6|27952.6|27968.9|27948.9|23
1627640400000|2021-07-30 10:20:00|27969.1|27949.1|27971|27936|27971.8|27949.1|27964.1|27936|13
1627640700000|2021-07-30 10:25:00|27970.6|27935.6|27949|27914|27970.6|27943.1|27948.5|27913.5|24
1627641000000|2021-07-30 10:30:00|27948.9|27913.9|27942|27907|27949.5|27914.5|27938.9|27903.9|25
1627641300000|2021-07-30 10:35:00|27941.8|27906.8|27943|27908|27943.6|27908.6|27939|27904|11
1627641600000|2021-07-30 10:40:00|27942.5|27907.5|27945|27910|27945.1|27910.1|27942.5|27907.5|6
1627641900000|2021-07-30 10:45:00|27945.3|27910.3|27946|27911|27946|27911|27945.3|27910.3|3
1627642200000|2021-07-30 10:50:00|27945.9|27910.9|27947.1|27912.1|27947.1|27912.1|27945.9|27910.9|10
1627642500000|2021-07-30 10:55:00|27947.4|27912.4|27942.7|27922.7|27948.6|27925.7|27942.5|27912|20
1627642800000|2021-07-30 11:00:00|27943.2|27923.2|27943.2|27923.2|27943.2|27923.2|27943.2|27923.2|1
1627643100000|2021-07-30 11:05:00|27944.2|27924.2|27954.3|27919.3|27956|27929.3|27944.2|27918.9|20
1627643400000|2021-07-30 11:10:00|27953.9|27918.9|27954.9|27919.9|27954.9|27919.9|27953.9|27918.9|3
1627643700000|2021-07-30 11:15:00|27955.4|27920.4|27968|27933|27968|27933|27955.4|27920.4|13
1627644000000|2021-07-30 11:20:00|27967.5|27932.5|27962|27922|27967.5|27932.5|27961|27922|24
1627644300000|2021-07-30 11:25:00|27958.7|27921|27953|27918|27959.7|27923|27951.7|27916.7|14
1627644600000|2021-07-30 11:30:00|27953.5|27918.5|27955.5|27920.5|27955.8|27920.8|27953.5|27918.5|6
1627644900000|2021-07-30 11:35:00|27956|27921|27955|27920|27956|27921|27955|27920|3
1627645500000|2021-07-30 11:45:00|27955.5|27920.5|27957|27922|27957.9|27922.9|27954.9|27919.9|9
1627645800000|2021-07-30 11:50:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1627646700000|2021-07-30 12:05:00|27956.5|27921.5|27951.7|27916.7|27956.7|27921.7|27947.5|27912.5|28
1627647000000|2021-07-30 12:10:00|27951.4|27916.4|27952|27917|27952.3|27917.3|27951.4|27916.4|5
1627647300000|2021-07-30 12:15:00|27944|27924|27950|27915|27950|27925.7|27942.7|27915|12
1627647600000|2021-07-30 12:20:00|27949.5|27914.5|27945.1|27910.1|27950|27915|27945.1|27910.1|7
1627647900000|2021-07-30 12:25:00|27945.6|27910.6|27938.5|27903.5|27945.6|27913.6|27933.6|27902.5|20
1627648200000|2021-07-30 12:30:00|27938.1|27903.1|27937.6|27902.6|27940|27905|27932.1|27897.1|20
1627648500000|2021-07-30 12:35:00|27937.5|27902.5|27937.6|27902.6|27937.6|27902.6|27937.5|27902.5|2
1627648800000|2021-07-30 12:40:00|27938.1|27903.1|27938|27903|27938.1|27903.1|27938|27903|2
1627649100000|2021-07-30 12:45:00|27939.5|27904.5|27943.1|27908.1|27944.5|27909.5|27938|27903|12
1627649400000|2021-07-30 12:50:00|27943|27908|27945|27910|27945.7|27910.7|27943|27908|9
1627649700000|2021-07-30 12:55:00|27945.5|27910.5|27950|27915|27951.1|27916.1|27945.5|27910.5|9
1627650000000|2021-07-30 13:00:00|27950.5|27915.5|27955.1|27920.1|27956|27921|27950.5|27915.5|5
1627650300000|2021-07-30 13:05:00|27954.8|27919.8|27953.6|27918.6|27955.1|27920.1|27953.6|27918.6|7
1627650600000|2021-07-30 13:10:00|27953.3|27918.3|27941.8|27921.8|27953.5|27922.5|27939.2|27912.9|21
1627650900000|2021-07-30 13:15:00|27941.3|27921.3|27942.5|27922.5|27942.5|27922.5|27941.3|27921.3|2
1627651200000|2021-07-30 13:20:00|27942.3|27922.3|27936.2|27916.2|27948|27922.3|27936.2|27911.4|16
1627651500000|2021-07-30 13:25:00|27942.7|27907.7|27937.5|27917.5|27942.7|27917.5|27936.2|27907.5|5
1627651800000|2021-07-30 13:30:00|27938|27918|27937.5|27917.5|27938|27918|27936.2|27916.2|6
1627652100000|2021-07-30 13:35:00|27943.6|27908.6|27942.5|27907.5|27943.6|27908.6|27942.5|27907.5|5
1627652400000|2021-07-30 13:40:00|27942|27907|27940.5|27905.5|27943|27912.5|27931.8|27904|9
1627652700000|2021-07-30 13:45:00|27932.5|27912.5|27935.1|27900.1|27937.5|27912.5|27931|27899.2|12
1627653000000|2021-07-30 13:50:00|27936.1|27901.1|27937.5|27902.5|27938.5|27903.5|27932.7|27897.7|15
1627653300000|2021-07-30 13:55:00|27927.5|27907.5|27930.5|27895.5|27930.5|27907.5|27917.7|27892|18
1627653600000|2021-07-30 14:00:00|27930|27895|27923.8|27903.8|27930|27903.8|27922.5|27895|5
1627653900000|2021-07-30 14:05:00|27922.5|27902.5|27929|27894|27929|27902.5|27922.5|27893.5|4
1627654200000|2021-07-30 14:10:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1627654500000|2021-07-30 14:15:00|27923.8|27903.8|27940.9|27905.9|27945.2|27910.2|27923.8|27900.9|10
1627655100000|2021-07-30 14:25:00|27942.1|27907.1|27942.5|27907.5|27945|27910|27942.1|27907.1|7
1627655400000|2021-07-30 14:30:00|27940.6|27905.6|27943|27908|27943|27908|27938.5|27903.5|13
1627655700000|2021-07-30 14:35:00|27943.5|27908.5|27941.5|27906.5|27943.5|27908.5|27940.5|27905.5|8
1627656000000|2021-07-30 14:40:00|27941|27906|27939.6|27904.6|27941|27906|27939|27904|13
1627656300000|2021-07-30 14:45:00|27939|27904|27939.6|27904.6|27939.6|27904.6|27939|27904|4
1627656600000|2021-07-30 14:50:00|27942.5|27907.5|27941.5|27906.5|27942.5|27907.5|27941|27906|7
1627656900000|2021-07-30 14:55:00|27942|27907|27942.5|27907.5|27943|27908|27942|27907|7
1627657200000|2021-07-30 15:00:00|27942|27907|27941.5|27906.5|27942.5|27907.5|27941.5|27906.5|5
1627657500000|2021-07-30 15:05:00|27942|27907|27941.5|27906.5|27942.5|27907.5|27941.5|27906.5|8
1627657800000|2021-07-30 15:10:00|27941|27906|27927.5|27907.5|27942.5|27911.3|27927.5|27906|6
1627658100000|2021-07-30 15:15:00|27929.3|27909.3|27932.6|27897.6|27941|27909.3|27925.5|27897.5|12
1627658400000|2021-07-30 15:20:00|27932.2|27897.2|27937.4|27902.4|27938.1|27912.9|27927.9|27897.2|15
1627658700000|2021-07-30 15:25:00|27938.4|27903.4|27938.3|27903.3|27939.4|27914.2|27928.4|27902.4|12
1627659000000|2021-07-30 15:30:00|27938.4|27903.4|27926.6|27906.6|27939.2|27910.6|27926.6|27902.3|9
1627659300000|2021-07-30 15:35:00|27927.9|27907.9|27938.4|27903.4|27938.9|27912.9|27926.6|27903.4|10
1627659600000|2021-07-30 15:40:00|27938.9|27903.9|27927.5|27907.5|27938.9|27907.5|27926|27900.9|12
1627659900000|2021-07-30 15:45:00|27927.3|27907.3|27931.5|27896.5|27931.5|27907.3|27924.5|27896.5|6
1627660200000|2021-07-30 15:50:00|27932|27897|27929|27894|27934|27907.5|27927.5|27894|12
1627660500000|2021-07-30 15:55:00|27928.5|27893.5|27922.5|27902.5|27928.9|27902.5|27922.5|27893.5|4
1627660800000|2021-07-30 16:00:00|27921.9|27901.9|27928.9|27893.9|27928.9|27901.9|27921.9|27893.9|2
1627661400000|2021-07-30 16:10:00|27931|27896|27928.9|27893.9|27931|27896|27928.9|27893.9|2
1627662600000|2021-07-30 16:30:00|27928.7|27893.7|27928.9|27893.9|27930.4|27903.5|27923|27893.7|8
1627663500000|2021-07-30 16:45:00|27929.6|27894.6|27928.9|27893.9|27929.6|27894.6|27928.9|27893.9|3
1627663800000|2021-07-30 16:50:00|27928.6|27893.6|27929.4|27894.4|27929.4|27894.4|27928.6|27893.6|4
1627664100000|2021-07-30 16:55:00|27928.6|27893.6|27927.6|27892.6|27928.6|27893.6|27927.6|27892.6|3
1627664400000|2021-07-30 17:00:00|27925.9|27890.9|27927.6|27907.6|27929.6|27907.6|27925.5|27890.5|14
1627664700000|2021-07-30 17:05:00|27927.5|27907.5|27923|27903|27933|27907.6|27920.5|27896.5|12
1627665000000|2021-07-30 17:10:00|27923.1|27903.1|27923.1|27903.1|27923.1|27903.1|27923.1|27903.1|1
1627665300000|2021-07-30 17:15:00|27923|27903|27933.8|27898.8|27933.8|27903.5|27923|27898.8|5
1627665600000|2021-07-30 17:20:00|27936.9|27901.9|27935.9|27900.9|27936.9|27901.9|27935.9|27900.9|3
1627665900000|2021-07-30 17:25:00|27936|27901|27938|27903|27938|27910.5|27929.1|27901|8
1627666200000|2021-07-30 17:30:00|27938.4|27903.4|27938.4|27903.4|27938.4|27903.4|27938.4|27903.4|1
1627666500000|2021-07-30 17:35:00|27938.7|27903.7|27933|27898|27938.7|27903.7|27932.5|27897.5|8
1627666800000|2021-07-30 17:40:00|27937|27902|27935.9|27900.9|27937|27905.5|27925.5|27897.5|13
1627667100000|2021-07-30 17:45:00|27933.3|27898.3|27932.5|27897.5|27936.4|27906.4|27924|27897.5|12
1627667400000|2021-07-30 17:50:00|27933|27898|27933.4|27898.4|27933.4|27905.5|27924|27895.9|12
1627667700000|2021-07-30 17:55:00|27933|27898|27935.9|27900.9|27937|27902|27933|27898|13
1627668000000|2021-07-30 18:00:00|27936|27901|27936|27901|27936|27901|27936|27901|1
1627668300000|2021-07-30 18:05:00|27929.1|27909.1|27928.5|27908.5|27929.1|27909.1|27928.5|27908.5|2
1627668600000|2021-07-30 18:10:00|27929.1|27909.1|27929|27909|27929.1|27909.1|27928.5|27908.5|3
1627668900000|2021-07-30 18:15:00|27929.5|27909.5|27938|27903|27938|27914|27929.5|27902.5|13
1627669200000|2021-07-30 18:20:00|27941.9|27906.9|27934.1|27914.1|27941.9|27914.1|27930.8|27902.5|12
1627669500000|2021-07-30 18:25:00|27933.4|27913.4|27933.4|27913.4|27941.9|27914.1|27930.5|27902.5|17
1627669800000|2021-07-30 18:30:00|27935.5|27915.5|27945.7|27910.7|27945.7|27915.5|27935.5|27910|5
1627670400000|2021-07-30 18:40:00|27956|27921|27948.4|27928.4|27957.9|27929.1|27948.4|27920.9|18
1627670700000|2021-07-30 18:45:00|27948.5|27928.5|27945.5|27910.5|27948.5|27928.5|27940.5|27910.5|14
1627671000000|2021-07-30 18:50:00|27945.2|27910.2|27938.8|27903.8|27946.2|27911.2|27938|27903|12
1627671300000|2021-07-30 18:55:00|27938.9|27903.9|27943.3|27908.3|27943.3|27908.3|27934.2|27899.2|8
1627671600000|2021-07-30 19:00:00|27943.8|27908.8|27941.3|27906.3|27943.8|27908.8|27937|27902|11
1627671900000|2021-07-30 19:05:00|27939.1|27904.1|27933|27898|27939.1|27904.1|27931|27896|10
1627672200000|2021-07-30 19:10:00|27934.5|27899.5|27937.5|27902.5|27940|27905|27934.5|27899.5|7
1627672500000|2021-07-30 19:15:00|27937|27902|27937|27902|27937|27902|27937|27902|1
1627672800000|2021-07-30 19:20:00|27937.5|27902.5|27940.7|27905.7|27946.4|27911.4|27937.5|27902.5|12
1627673100000|2021-07-30 19:25:00|27941.2|27906.2|27938|27903|27942.5|27907.5|27937.5|27902.5|6
1627673400000|2021-07-30 19:30:00|27936.5|27916.5|27945.3|27910.3|27945.3|27916.5|27936.5|27909.9|7
1627673700000|2021-07-30 19:35:00|27937.2|27917.2|27937.8|27917.8|27937.8|27917.8|27937.2|27917.2|2
1627674000000|2021-07-30 19:40:00|27932.5|27912.5|27932.6|27912.6|27932.9|27912.9|27932.3|27912.3|5
1627674600000|2021-07-30 19:50:00|27932.7|27912.7|27932.6|27912.6|27933.3|27913.3|27932.6|27912.6|3
1627674900000|2021-07-30 19:55:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.2|27912.2|3
1627867800000|2021-08-02 01:30:00|27947.5|27927.5|27948|27928|27948.8|27928.8|27947|27927|23
1627868100000|2021-08-02 01:35:00|27947.5|27927.5|27955.5|27935.5|27960.2|27940.2|27946.5|27926.5|56
1627868400000|2021-08-02 01:40:00|27955|27935|27965|27930|27965|27936|27953.9|27927.2|26
1627868700000|2021-08-02 01:45:00|27957.2|27937.2|27948.8|27928.8|27962.5|27942.5|27948.8|27928.8|53
1627869000000|2021-08-02 01:50:00|27948.3|27928.3|27954.5|27934.5|27954.7|27934.7|27946.3|27926.3|28
1627869300000|2021-08-02 01:55:00|27954.8|27934.8|27949.5|27929.5|27955.2|27935.2|27949.5|27929.5|38
1627869600000|2021-08-02 02:00:00|27951.4|27931.4|27957.8|27937.8|27957.8|27937.8|27950.8|27930.8|37
1627869900000|2021-08-02 02:05:00|27957|27937|27954.5|27934.5|27957.8|27937.8|27953|27933|33
1627870200000|2021-08-02 02:10:00|27954.2|27934.2|27951.8|27931.8|27954.8|27934.8|27949|27929|45
1627870500000|2021-08-02 02:15:00|27952.3|27932.3|27953.4|27933.4|27954.3|27934.3|27951.5|27931.5|13
1627870800000|2021-08-02 02:20:00|27952.7|27932.7|27951.3|27931.3|27952.7|27932.7|27949.5|27929.5|17
1627871100000|2021-08-02 02:25:00|27951.8|27931.8|27953.5|27933.5|27954.5|27934.5|27951.3|27931.3|32
1627871400000|2021-08-02 02:30:00|27953|27933|27957.5|27937.5|27957.5|27937.5|27951.9|27931.9|14
1627871700000|2021-08-02 02:35:00|27958|27938|27957.5|27937.5|27958|27938|27954.5|27934.5|14
1627872300000|2021-08-02 02:45:00|27953.5|27933.5|27953|27933|27953.5|27933.5|27952.5|27932.5|6
1627872600000|2021-08-02 02:50:00|27952|27932|27947.5|27927.5|27953|27933|27946.9|27926.9|12
1627873200000|2021-08-02 03:00:00|27947.3|27927.3|27946.8|27926.8|27949|27929|27946.8|27926.8|9
1627873500000|2021-08-02 03:05:00|27947|27927|27944|27924|27947.5|27927.5|27943.2|27923.2|14
1627873800000|2021-08-02 03:10:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27942.4|27922.4|5
1627874100000|2021-08-02 03:15:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|2
1627874400000|2021-08-02 03:20:00|27943.5|27923.5|27941.3|27921.3|27943.5|27923.5|27937.3|27917.3|18
1627874700000|2021-08-02 03:25:00|27941.8|27921.8|27941.5|27921.5|27942.5|27922.5|27941.3|27921.3|12
1627875000000|2021-08-02 03:30:00|27942|27922|27944|27924|27951|27924|27941.5|27915.5|17
1627875300000|2021-08-02 03:35:00|27943.5|27923.5|27948|27928|27948.5|27928.5|27943.5|27923.5|6
1627875600000|2021-08-02 03:40:00|27947.5|27927.5|27942.8|27922.8|27947.5|27927.5|27942.8|27922.8|10
1627875900000|2021-08-02 03:45:00|27943.3|27923.3|27947.5|27927.5|27948|27928|27942.8|27922.8|12
1627876200000|2021-08-02 03:50:00|27948|27928|27952.5|27932.5|27953|27933|27948|27928|15
1627876500000|2021-08-02 03:55:00|27952.3|27932.3|27954|27934|27956.7|27936.7|27951.8|27931.8|14
1627876800000|2021-08-02 04:00:00|27952.5|27932.5|27950|27930|27952.5|27932.5|27947.5|27927.5|16
1627877100000|2021-08-02 04:05:00|27949.5|27929.5|27949|27929|27950|27930|27949|27929|6
1627877400000|2021-08-02 04:10:00|27948.5|27928.5|27947.7|27927.7|27952.3|27932.3|27945.8|27925.8|23
1627877700000|2021-08-02 04:15:00|27947.5|27927.5|27942|27922|27947.5|27927.5|27942|27922|19
1627878000000|2021-08-02 04:20:00|27942.3|27922.3|27944.8|27924.8|27947|27927|27941.7|27921.7|31
1627878300000|2021-08-02 04:25:00|27944.3|27924.3|27944|27924|27944.5|27924.5|27944|27924|6
1627878600000|2021-08-02 04:30:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|6
1627878900000|2021-08-02 04:35:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|4
1627879200000|2021-08-02 04:40:00|27944.3|27924.3|27944|27924|27944.5|27924.5|27944|27924|6
1627879500000|2021-08-02 04:45:00|27944.5|27924.5|27944.5|27924.5|27945|27925|27944|27924|5
1627879800000|2021-08-02 04:50:00|27945|27925|27945.4|27925.4|27947.5|27927.5|27943.4|27923.4|15
1627880100000|2021-08-02 04:55:00|27947.5|27927.5|27947.4|27927.4|27948|27928|27944.8|27924.8|18
1627880400000|2021-08-02 05:00:00|27948.3|27928.3|27947.8|27927.8|27950.5|27930.5|27947.5|27927.5|25
1627880700000|2021-08-02 05:05:00|27948|27928|27950|27930|27954.2|27934.2|27947.7|27927.7|29
1627881000000|2021-08-02 05:10:00|27952|27932|27945.5|27925.5|27952.3|27932.3|27945.5|27925.5|20
1627881300000|2021-08-02 05:15:00|27945|27925|27947.3|27927.3|27948|27928|27945|27925|8
1627881600000|2021-08-02 05:20:00|27945.8|27925.8|27944.5|27924.5|27945.8|27925.8|27944.5|27924.5|7
1627881900000|2021-08-02 05:25:00|27944.3|27924.3|27941.5|27921.5|27944.8|27924.8|27941.5|27921.5|21
1627882200000|2021-08-02 05:30:00|27942|27922|27942.7|27922.7|27942.7|27922.7|27942|27922|4
1627882500000|2021-08-02 05:35:00|27942.4|27922.4|27943.2|27923.2|27943.2|27923.2|27941.5|27921.5|10
1627882800000|2021-08-02 05:40:00|27942.7|27922.7|27942.1|27922.1|27942.7|27922.7|27942.1|27922.1|2
1627883100000|2021-08-02 05:45:00|27942.5|27922.5|27940.5|27920.5|27942.5|27922.5|27940.5|27920.5|3
1627883400000|2021-08-02 05:50:00|27941.8|27921.8|27941.2|27921.2|27941.8|27921.8|27941.2|27921.2|2
1627883700000|2021-08-02 05:55:00|27941.8|27921.8|27940.5|27920.5|27941.8|27921.8|27940.5|27920.5|7
1627884000000|2021-08-02 06:00:00|27941|27921|27932.8|27912.8|27941.2|27921.2|27932.2|27912.2|43
1627884300000|2021-08-02 06:05:00|27932.3|27912.3|27932.3|27912.3|27933.3|27913.3|27931.5|27911.5|10
1627884600000|2021-08-02 06:10:00|27932.5|27912.5|27939.2|27919.2|27952.9|27924|27932.5|27912.5|29
1627884900000|2021-08-02 06:15:00|27939.7|27919.7|27932.8|27912.8|27939.7|27919.7|27932.1|27912.1|54
1627885200000|2021-08-02 06:20:00|27933.3|27913.3|27935|27915|27939|27919|27931.7|27911.7|64
1627885500000|2021-08-02 06:25:00|27934.5|27914.5|27933.5|27913.5|27936.5|27916.5|27933.2|27913.2|31
1627885800000|2021-08-02 06:30:00|27933.2|27913.2|27933.8|27913.8|27934|27914|27933.2|27913.2|13
1627886100000|2021-08-02 06:35:00|27933|27913|27936.3|27916.3|27936.8|27916.8|27931.4|27911.4|13
1627886400000|2021-08-02 06:40:00|27935.8|27915.8|27936.1|27916.1|27936.1|27916.1|27933.8|27913.8|10
1627886700000|2021-08-02 06:45:00|27935.4|27915.4|27933.5|27913.5|27936.4|27916.4|27931.4|27911.4|24
1627887000000|2021-08-02 06:50:00|27933.8|27913.8|27936.8|27916.8|27937.1|27917.1|27933.8|27913.8|5
1627887300000|2021-08-02 06:55:00|27937.1|27917.1|27931.8|27911.8|27937.1|27917.1|27931.8|27911.8|17
1627887600000|2021-08-02 07:00:00|27931.4|27911.4|27931.4|27911.4|27931.7|27911.7|27930.2|27910.2|17
1627887900000|2021-08-02 07:05:00|27931.3|27911.3|27926.7|27906.7|27931.7|27911.7|27926.7|27906.7|17
1627888200000|2021-08-02 07:10:00|27926|27906|27924.3|27904.3|27926.7|27906.7|27922.5|27902.5|25
1627888500000|2021-08-02 07:15:00|27924|27904|27923.3|27903.3|27928|27908|27922|27902|36
1627888800000|2021-08-02 07:20:00|27922.4|27902.4|27917|27897|27923.3|27903.3|27916.8|27896.8|34
1627889100000|2021-08-02 07:25:00|27917.5|27897.5|27921|27901|27921.5|27901.5|27917.5|27897.5|32
1627889400000|2021-08-02 07:30:00|27921.3|27901.3|27919.5|27899.5|27921.7|27901.7|27919|27899|19
1627889700000|2021-08-02 07:35:00|27920|27900|27917.3|27897.3|27920.3|27900.3|27916|27896|20
1627890000000|2021-08-02 07:40:00|27917.8|27897.8|27917|27897|27917.8|27897.8|27916.5|27896.5|8
1627890300000|2021-08-02 07:45:00|27916.7|27896.7|27914.8|27894.8|27916.7|27896.7|27912.5|27892.5|35
1627890600000|2021-08-02 07:50:00|27914.5|27894.5|27911.7|27891.7|27914.8|27894.8|27910.4|27890.4|21
1627890900000|2021-08-02 07:55:00|27912.2|27892.2|27918.3|27898.3|27928.5|27900.2|27911.4|27891.4|51
1627891200000|2021-08-02 08:00:00|27926|27891|27919.2|27899.2|27928.9|27901.1|27912.2|27891|53
1627891500000|2021-08-02 08:05:00|27918.7|27898.7|27917.7|27897.7|27927.3|27901|27912.7|27891.8|56
1627891800000|2021-08-02 08:10:00|27917|27897|27921|27901|27923.3|27901|27914.8|27887.8|21
1627892100000|2021-08-02 08:15:00|27920.1|27900.1|27940.6|27905.6|27947.6|27912.6|27919.1|27893.3|57
1627892400000|2021-08-02 08:20:00|27938|27903|27937.9|27902.9|27938.4|27903.4|27936.6|27901.6|24
1627892700000|2021-08-02 08:25:00|27938.2|27903.2|27939.2|27904.2|27939.9|27912.5|27932.2|27903.2|25
1627893000000|2021-08-02 08:30:00|27939|27904|27933.2|27913.2|27940.8|27913.9|27928.2|27902.4|32
1627893300000|2021-08-02 08:35:00|27934|27914|27937.7|27917.7|27951.1|27921.4|27934|27911.1|23
1627893600000|2021-08-02 08:40:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27937.5|27917.5|2
1627893900000|2021-08-02 08:45:00|27937.5|27917.5|27951.3|27916.3|27952.7|27920.3|27937.5|27916.3|20
1627894200000|2021-08-02 08:50:00|27950.8|27915.8|27948|27913|27950.8|27915.8|27947|27912|27
1627894500000|2021-08-02 08:55:00|27947.5|27912.5|27942.5|27907.5|27947.5|27917.8|27925.8|27898.8|50
1627894800000|2021-08-02 09:00:00|27942.9|27907.9|27938.5|27903.5|27942.9|27912.7|27932.7|27902.4|26
1627895100000|2021-08-02 09:05:00|27938.4|27903.4|27937.8|27902.8|27938.5|27903.5|27937.5|27902.5|6
1627895400000|2021-08-02 09:10:00|27929.4|27909.4|27938.7|27903.7|27938.7|27909.9|27929.4|27903.7|7
1627895700000|2021-08-02 09:15:00|27938.6|27903.6|27932.5|27897.5|27938.6|27910.1|27924.1|27897.2|31
1627896300000|2021-08-02 09:25:00|27932.9|27897.9|27923.6|27903.6|27933.5|27908.2|27923.6|27897.5|10
1627896600000|2021-08-02 09:30:00|27922.8|27902.8|27928.2|27893.2|27928.4|27902.8|27917.9|27893.2|13
1627896900000|2021-08-02 09:35:00|27928.9|27893.9|27928.7|27893.7|27928.9|27893.9|27927.4|27892.4|6
1627897200000|2021-08-02 09:40:00|27928.2|27893.2|27929.7|27894.7|27929.8|27894.8|27926.2|27891.2|10
1627897500000|2021-08-02 09:45:00|27930.7|27895.7|27931|27896|27933.7|27898.7|27930.7|27895.7|9
1627897800000|2021-08-02 09:50:00|27931.5|27896.5|27932.2|27897.2|27932.7|27897.7|27931.5|27896.5|5
1627898100000|2021-08-02 09:55:00|27931.7|27896.7|27934|27899|27934.2|27899.2|27931.7|27896.7|12
1627898400000|2021-08-02 10:00:00|27934.2|27899.2|27931.8|27896.8|27934.2|27899.2|27931.3|27896.3|7
1627899300000|2021-08-02 10:15:00|27933.5|27898.5|27931.8|27896.8|27933.5|27898.5|27931.8|27896.8|2
1627899600000|2021-08-02 10:20:00|27932.7|27897.7|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|12
1627899900000|2021-08-02 10:25:00|27932.5|27897.5|27932.4|27897.4|27932.5|27897.5|27932.4|27897.4|44
1627900200000|2021-08-02 10:30:00|27932.5|27897.5|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|38
1627900500000|2021-08-02 10:35:00|27932.7|27897.7|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|10
1627900800000|2021-08-02 10:40:00|27932.5|27897.5|27931.7|27896.7|27932.5|27897.5|27931.4|27896.4|18
1627901100000|2021-08-02 10:45:00|27930.7|27895.7|27930.3|27895.3|27930.7|27895.7|27930.2|27895.2|19
1627901400000|2021-08-02 10:50:00|27930.2|27895.2|27930.7|27895.7|27930.9|27895.9|27930.2|27895.2|5
1627901700000|2021-08-02 10:55:00|27931.7|27896.7|27924.1|27904.1|27931.7|27904.8|27923.9|27896.7|35
1627902000000|2021-08-02 11:00:00|27924.7|27904.7|27931.3|27896.3|27931.3|27907.1|27923.1|27896.2|38
1627902300000|2021-08-02 11:05:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|57
1627902600000|2021-08-02 11:10:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|31
1627902900000|2021-08-02 11:15:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|51
1627903200000|2021-08-02 11:20:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|47
1627903500000|2021-08-02 11:25:00|27931.2|27896.2|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|62
1627903800000|2021-08-02 11:30:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|53
1627904100000|2021-08-02 11:35:00|27931.3|27896.3|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|48
1627904400000|2021-08-02 11:40:00|27931.3|27896.3|27931.1|27896.1|27931.3|27896.3|27931.1|27896.1|55
1627904700000|2021-08-02 11:45:00|27931.2|27896.2|27932.4|27912.4|27933.5|27913.5|27927.1|27896.2|22
1627905000000|2021-08-02 11:50:00|27931.8|27911.8|27937.4|27902.4|27937.5|27911.8|27929.4|27902.4|63
1627905300000|2021-08-02 11:55:00|27937.5|27902.5|27927.4|27907.4|27937.5|27907.4|27927.1|27902.4|40
1627905600000|2021-08-02 12:00:00|27926.8|27906.8|27923|27903|27926.8|27906.8|27923|27903|13
1627906200000|2021-08-02 12:10:00|27923.5|27903.5|27924.5|27904.5|27924.5|27904.5|27923.5|27903.5|3
1627906500000|2021-08-02 12:15:00|27932.9|27897.9|27932.9|27897.9|27932.9|27897.9|27932.9|27897.9|1
1627906800000|2021-08-02 12:20:00|27933|27898|27927.1|27907.1|27937.4|27907.2|27927.1|27898|34
1627907100000|2021-08-02 12:25:00|27927.2|27907.2|27932.4|27912.4|27932.9|27912.4|27925|27897.5|18
1627907700000|2021-08-02 12:35:00|27931.8|27911.8|27927.1|27907.1|27937.9|27912.4|27927.1|27902.2|15
1627908000000|2021-08-02 12:40:00|27927.2|27907.2|27925|27905|27927.4|27907.4|27925|27905|26
1627908300000|2021-08-02 12:45:00|27925.5|27905.5|27932.1|27897.1|27932.9|27905.5|27925.5|27897.1|5
1627908600000|2021-08-02 12:50:00|27932.2|27897.2|27930|27910|27932.3|27910|27923.7|27896.8|38
1627908900000|2021-08-02 12:55:00|27930.5|27910.5|27936|27901|27938.8|27910.5|27928|27901|14
1627909200000|2021-08-02 13:00:00|27935.9|27900.9|27936.2|27901.2|27936.3|27901.3|27935.9|27900.9|62
1627909500000|2021-08-02 13:05:00|27936.3|27901.3|27923.6|27903.6|27936.5|27905.7|27923.6|27901.2|74
1627909800000|2021-08-02 13:10:00|27923.8|27903.8|27923.5|27903.5|27923.8|27903.8|27923.5|27903.5|2
1627910100000|2021-08-02 13:15:00|27922.5|27902.5|27922.8|27902.8|27922.8|27902.8|27922.5|27902.5|2
1627910400000|2021-08-02 13:20:00|27922.5|27902.5|27922.8|27902.8|27922.8|27902.8|27922.1|27902.1|4
1627911000000|2021-08-02 13:30:00|27922.5|27902.5|27921.8|27901.8|27922.5|27902.5|27921.7|27901.7|5
1627911300000|2021-08-02 13:35:00|27921.7|27901.7|27917.8|27897.8|27922.8|27902.8|27917.5|27897.5|8
1627911600000|2021-08-02 13:40:00|27918.3|27898.3|27933|27898|27933|27900.5|27918.3|27892.5|8
1627911900000|2021-08-02 13:45:00|27932.7|27897.7|27932.7|27897.7|27932.7|27897.7|27932.4|27897.4|3
1627912200000|2021-08-02 13:50:00|27932.9|27897.9|27933.9|27898.9|27933.9|27898.9|27932.9|27897.9|4
1627912500000|2021-08-02 13:55:00|27933.5|27898.5|27930|27895|27933.5|27898.5|27928|27893|10
1627912800000|2021-08-02 14:00:00|27928|27893|27917.9|27897.9|27928.3|27899.1|27917.7|27892.5|16
1627913100000|2021-08-02 14:05:00|27918.4|27898.4|27918.9|27898.9|27918.9|27898.9|27917.8|27897.8|7
1627913400000|2021-08-02 14:10:00|27918.8|27898.8|27914.2|27894.2|27918.8|27898.8|27913.2|27893.2|11
1627913700000|2021-08-02 14:15:00|27913.7|27893.7|27921.6|27886.6|27921.9|27894.2|27911.2|27885.3|16
1627914000000|2021-08-02 14:20:00|27921.5|27886.5|27913.8|27893.8|27921.5|27894.4|27910.5|27886.5|20
1627914300000|2021-08-02 14:25:00|27914.2|27894.2|27913.8|27893.8|27914.2|27894.2|27913.8|27893.8|4
1627914600000|2021-08-02 14:30:00|27913.4|27893.4|27913.8|27893.8|27914.2|27894.2|27913.4|27893.4|4
1627914900000|2021-08-02 14:35:00|27913.3|27893.3|27913.8|27893.8|27913.8|27893.8|27913.3|27893.3|2
1627915200000|2021-08-02 14:40:00|27914.2|27894.2|27915.2|27895.2|27918|27898|27914.2|27894.2|11
1627915500000|2021-08-02 14:45:00|27915.7|27895.7|27922.9|27887.9|27922.9|27896.8|27915.7|27887.9|7
1627915800000|2021-08-02 14:50:00|27923.7|27888.7|27923.7|27888.7|27923.7|27888.7|27922.9|27887.9|3
1627916100000|2021-08-02 14:55:00|27917.5|27897.5|27912.1|27892.1|27922.9|27897.5|27912.1|27886.9|7
1627916400000|2021-08-02 15:00:00|27912.8|27892.8|27912.8|27892.8|27912.8|27892.8|27911.8|27891.8|7
1627916700000|2021-08-02 15:05:00|27913|27893|27913.8|27893.8|27913.8|27893.8|27913|27893|2
1627917000000|2021-08-02 15:10:00|27913|27893|27912.8|27892.8|27913|27893|27912.8|27892.8|2
1627917300000|2021-08-02 15:15:00|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|1
1627917600000|2021-08-02 15:20:00|27912.8|27892.8|27912.8|27892.8|27913|27893|27912.8|27892.8|3
1627917900000|2021-08-02 15:25:00|27913|27893|27922.5|27887.5|27925|27897.5|27913|27887.5|12
1627918200000|2021-08-02 15:30:00|27921.9|27886.9|27923.5|27888.5|27923.5|27888.5|27921.9|27886.9|3
1627918500000|2021-08-02 15:35:00|27922.5|27887.5|27928.9|27893.9|27928.9|27897.5|27917.5|27887.5|8
1627918800000|2021-08-02 15:40:00|27928.5|27893.5|27922.5|27902.5|27929.5|27903|27922.5|27893.5|6
1627919100000|2021-08-02 15:45:00|27923|27903|27925|27905|27927.5|27907.5|27922.5|27902.5|22
1627919400000|2021-08-02 15:50:00|27925.5|27905.5|27932.5|27897.5|27934.7|27909.2|27925|27897.5|16
1627919700000|2021-08-02 15:55:00|27923.4|27903.4|27927.9|27907.9|27933.7|27907.9|27922.9|27897.5|9
1627920000000|2021-08-02 16:00:00|27932.9|27912.9|27938|27903|27938|27912.9|27930.7|27902.5|5
1627920300000|2021-08-02 16:05:00|27939|27904|27948.5|27913.5|27948.5|27913.5|27939|27904|5
1627920600000|2021-08-02 16:10:00|27949.4|27914.4|27937.9|27902.9|27951.9|27918.9|27935.3|27900.3|15
1627921800000|2021-08-02 16:30:00|27938|27903|27937.5|27902.5|27938|27903|27937.5|27902.5|2
1627922100000|2021-08-02 16:35:00|27937|27902|27936.6|27901.6|27937|27902|27936.6|27901.6|2
1627922400000|2021-08-02 16:40:00|27936.7|27901.7|27935|27900|27937.3|27902.3|27935|27900|7
1627922700000|2021-08-02 16:45:00|27935.2|27900.2|27935.2|27900.2|27936.2|27901.2|27935|27900|5
1627923000000|2021-08-02 16:50:00|27936.2|27901.2|27935.2|27900.2|27936.2|27901.2|27935|27900|3
1627923300000|2021-08-02 16:55:00|27935|27900|27938|27903|27938|27903|27935|27900|6
1627923600000|2021-08-02 17:00:00|27938.5|27903.5|27939.6|27904.6|27939.6|27904.6|27938.5|27903.5|3
1627923900000|2021-08-02 17:05:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1627924200000|2021-08-02 17:10:00|27938.5|27903.5|27938|27903|27938.5|27903.5|27938|27903|2
1627924500000|2021-08-02 17:15:00|27937.5|27902.5|27937.5|27902.5|27938|27903|27937.5|27902.5|3
1627924800000|2021-08-02 17:20:00|27936.8|27901.8|27936.8|27901.8|27936.8|27901.8|27936.8|27901.8|1
1627925100000|2021-08-02 17:25:00|27937.5|27902.5|27937.8|27902.8|27938|27909.7|27929.7|27900|5
1627925400000|2021-08-02 17:30:00|27938|27903|27938|27903|27938|27903|27938|27903|1
1627926000000|2021-08-02 17:40:00|27940|27905|27939.5|27919.5|27946.6|27919.5|27936.5|27905|19
1627926300000|2021-08-02 17:45:00|27950.5|27915.5|27952.5|27917.5|27957.7|27922.7|27949.5|27914.5|20
1627926600000|2021-08-02 17:50:00|27950.5|27915.5|27945.5|27910.5|27950.5|27915.5|27945.3|27910.3|7
1627926900000|2021-08-02 17:55:00|27942.8|27907.8|27942.5|27907.5|27946.2|27911.2|27942.5|27907.5|13
1627927200000|2021-08-02 18:00:00|27943.8|27908.8|27944|27909|27944|27909|27943.8|27908.8|2
1627928400000|2021-08-02 18:20:00|27943.8|27908.8|27947|27912|27953|27923.1|27943.1|27908.8|10
1627928700000|2021-08-02 18:25:00|27951.5|27916.5|27955.7|27920.7|27959.5|27924.5|27951.5|27916.5|14
1627929000000|2021-08-02 18:30:00|27953.8|27918.8|27953.8|27918.8|27953.8|27918.8|27953.8|27918.8|1
1627929300000|2021-08-02 18:35:00|27954.3|27919.3|27957.8|27922.8|27957.8|27922.8|27953.4|27918.4|6
1627929900000|2021-08-02 18:45:00|27955|27920|27957|27922|27958|27923|27955|27920|3
1627930200000|2021-08-02 18:50:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1627930500000|2021-08-02 18:55:00|27956|27921|27955|27920|27956|27921|27954.5|27919.5|6
1627930800000|2021-08-02 19:00:00|27954.9|27919.9|27955|27920|27955.2|27920.2|27954.9|27919.9|3
1627932000000|2021-08-02 19:20:00|27958|27923|27958.1|27923.1|27959.1|27924.1|27958|27923|4
1627932300000|2021-08-02 19:25:00|27956|27921|27954.1|27919.1|27956|27921|27954.1|27919.1|3
1627932600000|2021-08-02 19:30:00|27952.6|27917.6|27943|27923|27954.1|27923|27943|27915|10
1627932900000|2021-08-02 19:35:00|27942.5|27922.5|27953|27918|27953|27927.5|27942.3|27917.5|10
1627954200000|2021-08-03 01:30:00|27939.4|27919.4|27937.8|27917.8|27948.8|27924.3|27935.4|27913|33
1627954500000|2021-08-03 01:35:00|27938|27918|27934.5|27914.5|27942.7|27922.7|27934.2|27914.2|32
1627954800000|2021-08-03 01:40:00|27935|27915|27937.5|27917.5|27942.8|27922.8|27935|27915|33
1627955100000|2021-08-03 01:45:00|27937.8|27917.8|27930.9|27910.9|27938.2|27918.2|27930.4|27910.4|31
1627955400000|2021-08-03 01:50:00|27931.4|27911.4|27926.9|27906.9|27931.4|27911.4|27925.5|27905.5|17
1627955700000|2021-08-03 01:55:00|27927.2|27907.2|27923.9|27903.9|27931.4|27911.4|27921.9|27901.9|47
1627956000000|2021-08-03 02:00:00|27923.4|27903.4|27926.4|27906.4|27926.4|27906.4|27922.9|27902.9|37
1627956300000|2021-08-03 02:05:00|27925.7|27905.7|27921.4|27901.4|27926.4|27906.4|27921.4|27901.4|38
1627956600000|2021-08-03 02:10:00|27921.7|27901.7|27926.9|27906.9|27926.9|27906.9|27921.7|27901.7|14
1627956900000|2021-08-03 02:15:00|27926.4|27906.4|27921.8|27901.8|27926.4|27906.4|27921.3|27901.3|23
1627957200000|2021-08-03 02:20:00|27921.3|27901.3|27921.8|27901.8|27921.8|27901.8|27921.3|27901.3|2
1627957500000|2021-08-03 02:25:00|27922.3|27902.3|27916.7|27896.7|27922.3|27902.3|27916.7|27896.7|9
1627957800000|2021-08-03 02:30:00|27916.4|27896.4|27917.3|27897.3|27917.3|27897.3|27911.3|27891.3|14
1627958100000|2021-08-03 02:35:00|27916.8|27896.8|27921.8|27901.8|27922.8|27902.8|27916.8|27896.8|21
1627958400000|2021-08-03 02:40:00|27921.4|27901.4|27916.2|27896.2|27921.4|27901.4|27916.2|27896.2|6
1627959000000|2021-08-03 02:50:00|27917|27897|27922|27902|27922|27902|27917|27897|21
1627959300000|2021-08-03 02:55:00|27922.2|27902.2|27925|27905|27925|27905|27922.2|27902.2|9
1627959600000|2021-08-03 03:00:00|27924.5|27904.5|27920|27900|27930.5|27905.3|27917.5|27895|17
1627959900000|2021-08-03 03:05:00|27920.2|27900.2|27922.3|27902.3|27922.3|27902.3|27918|27898|25
1627960200000|2021-08-03 03:10:00|27921.8|27901.8|27916.2|27896.2|27921.8|27901.8|27916.2|27896.2|21
1627960500000|2021-08-03 03:15:00|27916.4|27896.4|27916.2|27896.2|27916.4|27896.4|27915.4|27895.4|6
1627960800000|2021-08-03 03:20:00|27915.8|27895.8|27916.2|27896.2|27916.2|27896.2|27915.4|27895.4|6
1627961100000|2021-08-03 03:25:00|27916.8|27896.8|27917.5|27897.5|27917.5|27897.5|27916.8|27896.8|3
1627961400000|2021-08-03 03:30:00|27916.9|27896.9|27923.8|27903.8|27923.8|27903.8|27916.9|27896.9|17
1627961700000|2021-08-03 03:35:00|27924.3|27904.3|27924.3|27904.3|27924.3|27904.3|27923.8|27903.8|3
1627962000000|2021-08-03 03:40:00|27923.8|27903.8|27923.5|27903.5|27923.8|27903.8|27923.3|27903.3|4
1627962300000|2021-08-03 03:45:00|27923.3|27903.3|27918.7|27898.7|27923.3|27903.3|27918.7|27898.7|11
1627962600000|2021-08-03 03:50:00|27919.2|27899.2|27918.8|27898.8|27919.2|27899.2|27918.7|27898.7|9
1627962900000|2021-08-03 03:55:00|27918.7|27898.7|27921.2|27901.2|27921.2|27901.2|27918.7|27898.7|9
1627963500000|2021-08-03 04:05:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1627964400000|2021-08-03 04:20:00|27922.2|27902.2|27919.8|27899.8|27922.9|27902.9|27919.8|27899.8|13
1627964700000|2021-08-03 04:25:00|27919.3|27899.3|27915.8|27895.8|27919.3|27899.3|27915.8|27895.8|12
1627965000000|2021-08-03 04:30:00|27916.4|27896.4|27914|27894|27916.4|27896.4|27913|27893|51
1627965300000|2021-08-03 04:35:00|27913.5|27893.5|27913.3|27893.3|27913.5|27893.5|27913.3|27893.3|2
1627965600000|2021-08-03 04:40:00|27913|27893|27911.4|27891.4|27913.5|27893.5|27911.4|27891.4|5
1627966200000|2021-08-03 04:50:00|27912.2|27892.2|27912.2|27892.2|27912.2|27892.2|27912.1|27892.1|3
1627966500000|2021-08-03 04:55:00|27912.1|27892.1|27911.4|27891.4|27912.1|27892.1|27911.4|27891.4|4
1627966800000|2021-08-03 05:00:00|27911.2|27891.2|27911.3|27891.3|27911.8|27891.8|27910.3|27890.3|20
1627967100000|2021-08-03 05:05:00|27910.9|27890.9|27908.5|27888.5|27911.8|27891.8|27908.3|27888.3|23
1627967400000|2021-08-03 05:10:00|27909|27889|27906.1|27886.1|27911.4|27891.4|27906.1|27886.1|25
1627967700000|2021-08-03 05:15:00|27905.8|27885.8|27901.7|27881.7|27905.8|27885.8|27899.3|27879.3|46
1627968000000|2021-08-03 05:20:00|27902.7|27882.7|27900.8|27880.8|27905|27885|27900.8|27880.8|15
1627968300000|2021-08-03 05:25:00|27901.4|27881.4|27901.8|27881.8|27903.3|27883.3|27900.8|27880.8|19
1627968600000|2021-08-03 05:30:00|27901.2|27881.2|27898|27878|27901.8|27881.8|27893.2|27873.2|39
1627968900000|2021-08-03 05:35:00|27898.4|27878.4|27898.3|27878.3|27899.3|27879.3|27895.5|27875.5|17
1627969200000|2021-08-03 05:40:00|27899.3|27879.3|27898.8|27878.8|27901.3|27881.3|27898.8|27878.8|9
1627969500000|2021-08-03 05:45:00|27898.5|27878.5|27898.2|27878.2|27898.5|27878.5|27898|27878|3
1627969800000|2021-08-03 05:50:00|27897.9|27877.9|27902.7|27882.7|27903|27883|27897.9|27877.9|27
1627970100000|2021-08-03 05:55:00|27904.3|27884.3|27902.5|27882.5|27904.9|27884.9|27902.5|27882.5|17
1627970400000|2021-08-03 06:00:00|27901.5|27881.5|27900|27880|27902.5|27882.5|27896.9|27876.9|36
1627970700000|2021-08-03 06:05:00|27900.5|27880.5|27899.1|27879.1|27906|27886|27897.5|27877.5|37
1627971000000|2021-08-03 06:10:00|27900.3|27880.3|27901.3|27881.3|27901.3|27881.3|27895.5|27875.5|44
1627971300000|2021-08-03 06:15:00|27900.8|27880.8|27899.3|27879.3|27900.8|27880.8|27898.8|27878.8|15
1627971600000|2021-08-03 06:20:00|27898.3|27878.3|27898|27878|27899.3|27879.3|27894|27874|33
1627971900000|2021-08-03 06:25:00|27898.5|27878.5|27891.4|27871.4|27898.5|27878.5|27891.4|27871.4|17
1627972200000|2021-08-03 06:30:00|27891.7|27871.7|27892.3|27872.3|27897.3|27877.3|27891.4|27871.4|57
1627972500000|2021-08-03 06:35:00|27892|27872|27891.3|27871.3|27892|27872|27890.9|27870.9|9
1627972800000|2021-08-03 06:40:00|27891.8|27871.8|27889.5|27869.5|27892|27872|27889.5|27869.5|11
1627973100000|2021-08-03 06:45:00|27889.8|27869.8|27897|27877|27897|27877|27889.5|27869.5|20
1627973400000|2021-08-03 06:50:00|27897.3|27877.3|27902.5|27882.5|27902.5|27882.5|27897.3|27877.3|14
1627973700000|2021-08-03 06:55:00|27902.8|27882.8|27902.8|27882.8|27902.8|27882.8|27901|27881|20
1627974000000|2021-08-03 07:00:00|27902.3|27882.3|27897.8|27877.8|27902.3|27882.3|27897.8|27877.8|9
1627974300000|2021-08-03 07:05:00|27899.5|27879.5|27892.8|27872.8|27899.5|27879.5|27892.8|27872.8|21
1627974600000|2021-08-03 07:10:00|27893|27873|27895|27875|27895.3|27875.3|27892.5|27872.5|17
1627974900000|2021-08-03 07:15:00|27894.5|27874.5|27896.4|27876.4|27902|27877.5|27894|27866.5|17
1627975200000|2021-08-03 07:20:00|27895.8|27875.8|27892.5|27872.5|27896.4|27876.4|27892|27872|28
1627975500000|2021-08-03 07:25:00|27892|27872|27886.2|27866.2|27892|27872|27886.2|27866.2|13
1627975800000|2021-08-03 07:30:00|27886.5|27866.5|27887.3|27867.3|27887.8|27867.8|27877.2|27857.2|57
1627976100000|2021-08-03 07:35:00|27887|27867|27882.5|27862.5|27887.3|27867.3|27882.5|27862.5|8
1627976400000|2021-08-03 07:40:00|27882.3|27862.3|27882.2|27862.2|27883.2|27863.2|27881.4|27861.4|27
1627976700000|2021-08-03 07:45:00|27882.5|27862.5|27882.2|27862.2|27882.5|27862.5|27882.2|27862.2|44
1627977000000|2021-08-03 07:50:00|27882.5|27862.5|27882.8|27862.8|27882.8|27862.8|27882|27862|18
1627977300000|2021-08-03 07:55:00|27883.5|27863.5|27887.7|27867.7|27889.3|27869.3|27883.5|27863.5|18
1627977600000|2021-08-03 08:00:00|27887.3|27867.3|27887.5|27867.5|27888|27868|27887.3|27867.3|6
1627977900000|2021-08-03 08:05:00|27887.3|27867.3|27887|27867|27887.3|27867.3|27882.3|27862.3|37
1627978200000|2021-08-03 08:10:00|27885.8|27865.8|27892.6|27857.6|27893.6|27866.1|27884.1|27856.6|20
1627978500000|2021-08-03 08:15:00|27892.2|27857.2|27881.1|27861.1|27892.2|27862.5|27881.1|27856.6|6
1627978800000|2021-08-03 08:20:00|27882|27862|27883.5|27863.5|27887.5|27867.5|27882|27862|38
1627979100000|2021-08-03 08:25:00|27884.1|27864.1|27884.3|27864.3|27887|27867|27882.3|27862.3|26
1627979400000|2021-08-03 08:30:00|27884.1|27864.1|27881.8|27861.8|27884.3|27864.3|27881.8|27861.8|10
1627979700000|2021-08-03 08:35:00|27881.4|27861.4|27881.8|27861.8|27881.8|27861.8|27880.9|27860.9|4
1627980000000|2021-08-03 08:40:00|27882|27862|27888.2|27868.2|27888.2|27868.2|27882|27862|10
1627980300000|2021-08-03 08:45:00|27887.7|27867.7|27887.7|27867.7|27888.2|27868.2|27887.7|27867.7|3
1627980900000|2021-08-03 08:55:00|27888.2|27868.2|27887.3|27867.3|27888.5|27868.5|27887|27867|8
1627981200000|2021-08-03 09:00:00|27887|27867|27893|27858|27893|27867.3|27885.1|27858|9
1627981500000|2021-08-03 09:05:00|27893.6|27858.6|27887.5|27867.5|27893.6|27867.5|27887.5|27858.6|2
1627981800000|2021-08-03 09:10:00|27888|27868|27892.5|27872.5|27893.5|27873.5|27888|27868|11
1627982100000|2021-08-03 09:15:00|27892.3|27872.3|27897|27862|27897|27872.3|27890|27862|8
1627982400000|2021-08-03 09:20:00|27897.6|27862.6|27897.6|27862.6|27897.6|27862.6|27897.6|27862.6|1
1627983000000|2021-08-03 09:30:00|27897|27862|27897.6|27862.6|27897.6|27862.6|27897|27862|2
1627983300000|2021-08-03 09:35:00|27897|27862|27892.6|27857.6|27897|27867.5|27887.3|27857.6|4
1627983600000|2021-08-03 09:40:00|27893.3|27858.3|27898.8|27863.8|27898.8|27870.3|27887.5|27858.3|11
1627983900000|2021-08-03 09:45:00|27898.2|27863.2|27898.2|27863.2|27898.2|27863.2|27898.2|27863.2|1
1627984200000|2021-08-03 09:50:00|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|1
1627984500000|2021-08-03 09:55:00|27889.7|27869.7|27888.8|27868.8|27889.7|27869.7|27888.8|27868.8|3
1627984800000|2021-08-03 10:00:00|27888.2|27868.2|27892.7|27872.7|27892.7|27872.7|27888.2|27868.2|9
1627985100000|2021-08-03 10:05:00|27893.2|27873.2|27899.8|27879.8|27900.2|27880.2|27893.2|27873.2|9
1627985400000|2021-08-03 10:10:00|27899.4|27879.4|27897.7|27877.7|27900.7|27880.7|27897.7|27877.7|11
1627985700000|2021-08-03 10:15:00|27898.2|27878.2|27897.6|27877.6|27898.2|27878.2|27897.1|27877.1|5
1627986900000|2021-08-03 10:35:00|27897.3|27877.3|27897.6|27877.6|27897.6|27877.6|27897.3|27877.3|2
1627987200000|2021-08-03 10:40:00|27897.3|27877.3|27897.3|27877.3|27897.3|27877.3|27897.3|27877.3|1
1627987500000|2021-08-03 10:45:00|27896.9|27876.9|27897.3|27877.3|27897.3|27877.3|27896.7|27876.7|3
1627987800000|2021-08-03 10:50:00|27896.1|27876.1|27897.6|27877.6|27897.6|27877.6|27896|27876|6
1627988400000|2021-08-03 11:00:00|27896|27876|27897.6|27877.6|27898.1|27878.1|27893.3|27873.3|19
1627988700000|2021-08-03 11:05:00|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|1
1627989000000|2021-08-03 11:10:00|27897.1|27877.1|27895.9|27875.9|27897.1|27877.1|27895.7|27875.7|4
1627989600000|2021-08-03 11:20:00|27895.6|27875.6|27895.9|27875.9|27895.9|27875.9|27892.7|27872.7|6
1627989900000|2021-08-03 11:25:00|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|1
1627990200000|2021-08-03 11:30:00|27896.6|27876.6|27895.9|27875.9|27897.7|27877.7|27893.3|27873.3|23
1627990500000|2021-08-03 11:35:00|27897.3|27877.3|27897.7|27877.7|27897.7|27877.7|27897.3|27877.3|2
1627991400000|2021-08-03 11:50:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1627991700000|2021-08-03 11:55:00|27897.5|27877.5|27903|27868|27903.5|27877.5|27895.5|27868|6
1627992000000|2021-08-03 12:00:00|27902.5|27867.5|27903|27868|27903|27868|27902.5|27867.5|2
1627992300000|2021-08-03 12:05:00|27903.5|27868.5|27898.3|27878.3|27905|27878.3|27892.5|27868.5|15
1627992600000|2021-08-03 12:10:00|27897.8|27877.8|27898.6|27878.6|27898.6|27878.6|27896|27876|9
1627992900000|2021-08-03 12:15:00|27898.3|27878.3|27898.3|27878.3|27898.8|27878.8|27897.7|27877.7|5
1627993200000|2021-08-03 12:20:00|27899.1|27879.1|27898.9|27878.9|27899.3|27879.3|27897.7|27877.7|9
1627993500000|2021-08-03 12:25:00|27899.4|27879.4|27898.7|27878.7|27901.2|27881.2|27898.7|27878.7|17
1627993800000|2021-08-03 12:30:00|27898.9|27878.9|27895.4|27875.4|27898.9|27878.9|27895.4|27875.4|7
1627994100000|2021-08-03 12:35:00|27895.3|27875.3|27895.7|27875.7|27896.7|27876.7|27895.3|27875.3|7
1627994400000|2021-08-03 12:40:00|27895.3|27875.3|27896.2|27876.2|27897.9|27877.9|27894.9|27874.9|11
1627994700000|2021-08-03 12:45:00|27895.9|27875.9|27886.9|27866.9|27903.6|27875.9|27886.7|27866.7|13
1627995000000|2021-08-03 12:50:00|27887.2|27867.2|27883.5|27863.5|27887.3|27867.3|27881.6|27861.6|24
1627995300000|2021-08-03 12:55:00|27884.8|27864.8|27883.5|27863.5|27888.3|27868.3|27883.3|27863.3|14
1627995600000|2021-08-03 13:00:00|27883.2|27863.2|27879.8|27859.8|27883.8|27863.8|27879.3|27859.3|10
1627995900000|2021-08-03 13:05:00|27879.9|27859.9|27882.4|27862.4|27882.4|27862.4|27879.9|27859.9|11
1627996200000|2021-08-03 13:10:00|27882.6|27862.6|27891.4|27871.4|27894.5|27874.5|27882.6|27862.6|20
1627996500000|2021-08-03 13:15:00|27890.8|27870.8|27891.4|27871.4|27891.4|27871.4|27890.8|27870.8|2
1627996800000|2021-08-03 13:20:00|27890.9|27870.9|27891|27871|27891|27871|27890.9|27870.9|2
1627997100000|2021-08-03 13:25:00|27891.6|27871.6|27890.8|27870.8|27892.1|27872.1|27890.8|27870.8|3
1627997400000|2021-08-03 13:30:00|27892.1|27872.1|27896.8|27861.8|27899.7|27872.6|27890.9|27861.8|17
1627997700000|2021-08-03 13:35:00|27896.9|27861.9|27895.5|27875.5|27899.6|27877.5|27891.2|27861.9|34
1627998000000|2021-08-03 13:40:00|27895.7|27875.7|27903.9|27868.9|27903.9|27876.8|27892.9|27867.3|20
1627998300000|2021-08-03 13:45:00|27900.9|27880.9|27902.4|27882.4|27909.3|27882.9|27897.9|27872.5|23
1627998600000|2021-08-03 13:50:00|27902.9|27882.9|27903.8|27883.8|27908.9|27883.8|27902|27873.9|10
1627998900000|2021-08-03 13:55:00|27903|27883|27910.5|27875.5|27910.5|27883|27902|27875.5|7
1627999200000|2021-08-03 14:00:00|27911|27876|27907.5|27872.5|27911|27882.8|27900.2|27872.5|16
1627999500000|2021-08-03 14:05:00|27907.9|27872.9|27902.5|27882.5|27907.9|27882.5|27902.5|27872.9|2
1627999800000|2021-08-03 14:10:00|27902|27882|27907.9|27872.9|27908|27882|27900|27872.6|11
1628000100000|2021-08-03 14:15:00|27907.7|27872.7|27906.8|27871.8|27907.9|27872.9|27906.8|27871.8|7
1628000400000|2021-08-03 14:20:00|27897.5|27877.5|27907.5|27872.5|27908.9|27882.5|27897.5|27871.8|14
1628000700000|2021-08-03 14:25:00|27907.6|27872.6|27902.5|27882.5|27908.7|27882.8|27902.5|27872.6|9
1628001000000|2021-08-03 14:30:00|27903.3|27883.3|27904.2|27884.2|27904.2|27884.2|27903.3|27883.3|3
1628001300000|2021-08-03 14:35:00|27903.3|27883.3|27898.4|27878.4|27903.3|27883.3|27898.4|27878.4|4
1628001600000|2021-08-03 14:40:00|27899.9|27879.9|27902.9|27882.9|27902.9|27882.9|27899.9|27879.9|7
1628001900000|2021-08-03 14:45:00|27902.4|27882.4|27906.5|27871.5|27906.5|27882.4|27898.5|27871|11
1628002200000|2021-08-03 14:50:00|27905|27870|27907.5|27872.5|27907.5|27872.5|27905|27870|4
1628002500000|2021-08-03 14:55:00|27907.9|27872.9|27897.5|27877.5|27907.9|27878|27896.6|27872.9|6
1628002800000|2021-08-03 15:00:00|27897.8|27877.8|27898.3|27878.3|27898.3|27878.3|27897.5|27877.5|14
1628003400000|2021-08-03 15:10:00|27899|27879|27899.2|27879.2|27899.2|27879.2|27899|27879|2
1628003700000|2021-08-03 15:15:00|27899.4|27879.4|27897.2|27877.2|27899.4|27879.4|27896.7|27876.7|4
1628004000000|2021-08-03 15:20:00|27897.7|27877.7|27899.2|27879.2|27899.2|27879.2|27897.7|27877.7|3
1628004300000|2021-08-03 15:25:00|27899|27879|27910.5|27875.5|27910.5|27881.5|27899|27874.5|9
1628004600000|2021-08-03 15:30:00|27911|27876|27910.5|27875.5|27911|27876|27910.5|27875.5|2
1628004900000|2021-08-03 15:35:00|27913|27878|27909.5|27874.5|27918.5|27885.5|27904.5|27874|13
1628005200000|2021-08-03 15:40:00|27899.5|27879.5|27899|27879|27899.5|27879.5|27898.6|27878.6|4
1628005800000|2021-08-03 15:50:00|27898.6|27878.6|27898.6|27878.6|27905|27878.6|27896|27869.5|7
1628006100000|2021-08-03 15:55:00|27899|27879|27904.6|27869.6|27904.6|27879|27896|27869.5|7
1628006400000|2021-08-03 16:00:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27903.5|27868.5|3
1628007300000|2021-08-03 16:15:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628007600000|2021-08-03 16:20:00|27904.2|27869.2|27904.2|27869.2|27904.2|27869.2|27904.2|27869.2|1
1628007900000|2021-08-03 16:25:00|27903.5|27868.5|27906|27871|27906|27871|27903.5|27868.5|8
1628008200000|2021-08-03 16:30:00|27905.9|27870.9|27905.7|27870.7|27906|27871|27905.5|27870.5|4
1628008500000|2021-08-03 16:35:00|27905.5|27870.5|27905.7|27870.7|27907.2|27872.2|27905.5|27870.5|5
1628008800000|2021-08-03 16:40:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|1
1628009700000|2021-08-03 16:55:00|27903.3|27868.3|27903.3|27868.3|27903.3|27868.3|27903|27868|3
1628010000000|2021-08-03 17:00:00|27903.5|27868.5|27904|27869|27904|27869|27903.5|27868.5|2
1628010600000|2021-08-03 17:10:00|27903.5|27868.5|27903|27868|27903.5|27868.5|27903|27868|4
1628010900000|2021-08-03 17:15:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628011200000|2021-08-03 17:20:00|27903|27868|27900.8|27865.8|27903|27868|27900.3|27865.3|13
1628011500000|2021-08-03 17:25:00|27901.2|27866.2|27901|27866|27901.2|27866.2|27901|27866|4
1628011800000|2021-08-03 17:30:00|27901.5|27866.5|27904|27869|27904|27869|27901.1|27866.1|8
1628013000000|2021-08-03 17:50:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628013300000|2021-08-03 17:55:00|27893.5|27873.5|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|2
1628013600000|2021-08-03 18:00:00|27892.6|27872.6|27892.6|27872.6|27903|27873.8|27892.5|27867.5|8
1628015400000|2021-08-03 18:30:00|27890.5|27870.5|27903.3|27868.3|27903.5|27870.5|27890.5|27862.5|11
1628016300000|2021-08-03 18:45:00|27903.5|27868.5|27905.2|27870.2|27906.2|27871.2|27903.5|27868.5|12
1628016900000|2021-08-03 18:55:00|27905.5|27870.5|27905.7|27870.7|27906.7|27871.7|27905|27870|6
1628017200000|2021-08-03 19:00:00|27906.4|27871.4|27903|27868|27906.4|27871.4|27902.6|27867.6|9
1628017500000|2021-08-03 19:05:00|27903.5|27868.5|27904.5|27869.5|27905.9|27870.9|27903|27868|11
1628018100000|2021-08-03 19:15:00|27905|27870|27908|27873|27908|27873|27905|27870|5
1628018400000|2021-08-03 19:20:00|27908.5|27873.5|27897.8|27877.8|27911.4|27880.7|27897.8|27872.5|18
1628018700000|2021-08-03 19:25:00|27896.7|27876.7|27903|27868|27903|27876.7|27895.5|27867.5|9
1628019900000|2021-08-03 19:45:00|27897|27862|27898|27863|27898|27868.5|27888.5|27859.9|11
1628020200000|2021-08-03 19:50:00|27895|27860|27887.5|27852.5|27895|27870.5|27883|27852.5|15
1628020500000|2021-08-03 19:55:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1628040600000|2021-08-04 01:30:00|27863.5|27843.5|27857|27837|27863.5|27843.5|27855.4|27835.4|30
1628040900000|2021-08-04 01:35:00|27857.8|27837.8|27862.8|27842.8|27863.3|27843.3|27857.8|27837.8|33
1628041200000|2021-08-04 01:40:00|27861|27841|27883|27848|27896|27871|27858|27838|57
1628041500000|2021-08-04 01:45:00|27882.5|27847.5|27863|27843|27882.5|27853.6|27861.7|27841.7|51
1628041800000|2021-08-04 01:50:00|27860.5|27840.5|27850.8|27830.8|27861.8|27841.8|27850.8|27830.8|37
1628042100000|2021-08-04 01:55:00|27851.4|27831.4|27854.5|27834.5|27868|27844|27850.3|27830.3|57
1628042400000|2021-08-04 02:00:00|27854.2|27834.2|27852.3|27832.3|27854.5|27834.5|27850.9|27830.9|28
1628042700000|2021-08-04 02:05:00|27853.3|27833.3|27860.8|27840.8|27862.5|27842.5|27853.3|27833.3|30
1628043000000|2021-08-04 02:10:00|27860.4|27840.4|27858|27838|27860.8|27840.8|27857.5|27837.5|41
1628043300000|2021-08-04 02:15:00|27857.8|27837.8|27855.3|27835.3|27858|27838|27855.3|27835.3|22
1628043600000|2021-08-04 02:20:00|27853.8|27833.8|27844.8|27824.8|27853.8|27833.8|27843|27823|37
1628043900000|2021-08-04 02:25:00|27844.3|27824.3|27837.5|27817.5|27844.8|27824.8|27837.3|27817.3|41
1628044200000|2021-08-04 02:30:00|27839.5|27819.5|27835|27815|27840.3|27820.3|27835|27815|25
1628044500000|2021-08-04 02:35:00|27834.4|27814.4|27837.3|27817.3|27837.7|27817.7|27832|27812|27
1628044800000|2021-08-04 02:40:00|27836.8|27816.8|27827.3|27807.3|27836.8|27816.8|27827.3|27807.3|22
1628045100000|2021-08-04 02:45:00|27828.4|27808.4|27809.4|27789.4|27828.4|27808.4|27801|27772.5|95
1628045400000|2021-08-04 02:50:00|27808.9|27788.9|27808.5|27788.5|27816.4|27790|27806.9|27781.4|26
1628045700000|2021-08-04 02:55:00|27808|27788|27815|27780|27815|27788|27794|27765.5|71
1628046000000|2021-08-04 03:00:00|27815.2|27780.2|27810.8|27790.8|27825.5|27797.5|27808|27780.2|55
1628046300000|2021-08-04 03:05:00|27810.5|27790.5|27808.8|27788.8|27810.5|27790.5|27805.5|27785.5|37
1628046600000|2021-08-04 03:10:00|27808.3|27788.3|27803|27783|27809.3|27789.3|27803|27783|33
1628046900000|2021-08-04 03:15:00|27802.4|27782.4|27792.8|27772.8|27802.4|27782.4|27792|27772|22
1628047200000|2021-08-04 03:20:00|27793.3|27773.3|27792.2|27772.2|27794.4|27774.4|27791.4|27771.4|13
1628047500000|2021-08-04 03:25:00|27792|27772|27792|27772|27792.3|27772.3|27790.4|27770.4|12
1628047800000|2021-08-04 03:30:00|27791.5|27771.5|27799.5|27779.5|27799.8|27779.8|27787|27767|29
1628048100000|2021-08-04 03:35:00|27798.8|27778.8|27803|27783|27803|27783|27795.3|27775.3|19
1628048400000|2021-08-04 03:40:00|27803.4|27783.4|27797.3|27777.3|27804.7|27784.7|27797.3|27777.3|9
1628048700000|2021-08-04 03:45:00|27796.8|27776.8|27797.3|27777.3|27800.5|27780.5|27796.3|27776.3|19
1628049000000|2021-08-04 03:50:00|27796.5|27776.5|27800.3|27780.3|27800.3|27780.3|27796.5|27776.5|5
1628049300000|2021-08-04 03:55:00|27799.8|27779.8|27790|27770|27799.8|27779.8|27790|27770|19
1628049600000|2021-08-04 04:00:00|27790.5|27770.5|27790.7|27770.7|27790.7|27770.7|27789.5|27769.5|5
1628049900000|2021-08-04 04:05:00|27791.7|27771.7|27797|27777|27797|27777|27791.7|27771.7|7
1628050200000|2021-08-04 04:10:00|27794.1|27774.1|27787|27767|27794.1|27774.1|27787|27767|12
1628050500000|2021-08-04 04:15:00|27785.3|27765.3|27784.8|27764.8|27785.3|27765.3|27784.8|27764.8|7
1628050800000|2021-08-04 04:20:00|27784.5|27764.5|27784.8|27764.8|27784.8|27764.8|27784.5|27764.5|22
1628051100000|2021-08-04 04:25:00|27784.5|27764.5|27771|27751|27784.8|27764.8|27771|27751|29
1628051400000|2021-08-04 04:30:00|27772|27752|27769.8|27749.8|27772.3|27752.3|27769.5|27749.5|33
1628051700000|2021-08-04 04:35:00|27766.8|27746.8|27767.8|27747.8|27767.8|27747.8|27764.8|27744.8|14
1628052000000|2021-08-04 04:40:00|27768.3|27748.3|27767.3|27747.3|27772.8|27752.8|27766.8|27746.8|36
1628052300000|2021-08-04 04:45:00|27765.3|27745.3|27762|27727|27765.3|27745.3|27754.5|27723.5|51
1628052600000|2021-08-04 04:50:00|27753.5|27733.5|27754.3|27734.3|27754.8|27734.8|27746.3|27726.3|25
1628052900000|2021-08-04 04:55:00|27754.8|27734.8|27757.3|27737.3|27760.3|27740.3|27754.5|27734.5|31
1628053200000|2021-08-04 05:00:00|27756.8|27736.8|27758.8|27738.8|27759.8|27739.8|27756.3|27736.3|17
1628053500000|2021-08-04 05:05:00|27758.3|27738.3|27762.8|27742.8|27765.3|27745.3|27752.3|27732.3|26
1628053800000|2021-08-04 05:10:00|27763.3|27743.3|27754.8|27734.8|27763.8|27743.8|27754.8|27734.8|18
1628054100000|2021-08-04 05:15:00|27754.3|27734.3|27753.4|27733.4|27754.6|27734.6|27751|27731|15
1628054400000|2021-08-04 05:20:00|27757.8|27737.8|27761|27741|27761.5|27741.5|27754.3|27734.3|26
1628054700000|2021-08-04 05:25:00|27761.5|27741.5|27767.3|27747.3|27767.8|27747.8|27758.4|27738.4|30
1628055000000|2021-08-04 05:30:00|27767.4|27747.4|27761|27741|27767.4|27747.4|27759.5|27739.5|23
1628055300000|2021-08-04 05:35:00|27761.5|27741.5|27773.3|27753.3|27774.8|27754.8|27761|27741|23
1628055600000|2021-08-04 05:40:00|27772|27752|27778.8|27758.8|27787.4|27767.4|27771.5|27751.5|57
1628055900000|2021-08-04 05:45:00|27778.3|27758.3|27772.5|27752.5|27779.9|27759.9|27771|27751|19
1628056200000|2021-08-04 05:50:00|27772|27752|27772.5|27752.5|27772.5|27752.5|27772|27752|4
1628056500000|2021-08-04 05:55:00|27772|27752|27782.5|27747.5|27785|27755|27772|27745.5|13
1628056800000|2021-08-04 06:00:00|27782|27747|27788.3|27768.3|27788.3|27768.3|27777.5|27747|44
1628057100000|2021-08-04 06:05:00|27787.8|27767.8|27784.2|27764.2|27788.8|27768.8|27783.9|27763.9|58
1628057400000|2021-08-04 06:10:00|27784.7|27764.7|27782.8|27762.8|27790|27770|27782.8|27762.8|50
1628057700000|2021-08-04 06:15:00|27782.3|27762.3|27773.8|27753.8|27782.8|27762.8|27766.4|27741.8|66
1628058000000|2021-08-04 06:20:00|27773.3|27753.3|27764.7|27744.7|27777.8|27757.8|27764.7|27744.7|33
1628058300000|2021-08-04 06:25:00|27765.2|27745.2|27770.3|27750.3|27770.3|27750.3|27762|27742|26
1628058600000|2021-08-04 06:30:00|27773.3|27753.3|27772.5|27752.5|27776|27756|27772.3|27752.3|17
1628058900000|2021-08-04 06:35:00|27774.9|27754.9|27774.5|27754.5|27777.5|27757.5|27772.5|27752.5|35
1628059200000|2021-08-04 06:40:00|27773.3|27753.3|27777.1|27757.1|27780.3|27760.3|27773|27753|53
1628059500000|2021-08-04 06:45:00|27778.1|27758.1|27773.2|27753.2|27778.1|27758.1|27772.2|27752.2|51
1628059800000|2021-08-04 06:50:00|27772.2|27752.2|27764.8|27744.8|27772.5|27752.5|27764|27744|24
1628060100000|2021-08-04 06:55:00|27772|27737|27764.8|27744.8|27772|27748.8|27761.4|27737|39
1628060400000|2021-08-04 07:00:00|27762.8|27742.8|27760.1|27740.1|27767.5|27747.5|27757|27737|33
1628060700000|2021-08-04 07:05:00|27760.3|27740.3|27757|27737|27760.8|27740.8|27756.3|27736.3|35
1628061000000|2021-08-04 07:10:00|27757.3|27737.3|27758.9|27738.9|27762|27742|27757|27737|14
1628061300000|2021-08-04 07:15:00|27758.7|27738.7|27757.8|27737.8|27762.5|27742.5|27756.8|27736.8|18
1628061600000|2021-08-04 07:20:00|27757.3|27737.3|27752.2|27732.2|27757.3|27737.3|27750.7|27730.7|22
1628061900000|2021-08-04 07:25:00|27752.7|27732.7|27758.3|27738.3|27758.3|27738.3|27752.7|27732.7|37
1628062200000|2021-08-04 07:30:00|27758.8|27738.8|27753.3|27733.3|27758.8|27738.8|27752.8|27732.8|20
1628062500000|2021-08-04 07:35:00|27754.4|27734.4|27753|27733|27754.6|27734.6|27753|27733|22
1628062800000|2021-08-04 07:40:00|27754.8|27734.8|27757.3|27737.3|27758|27738|27752.5|27732.5|22
1628063100000|2021-08-04 07:45:00|27757.5|27737.5|27757.5|27737.5|27763|27743|27756.8|27736.8|36
1628063400000|2021-08-04 07:50:00|27757|27737|27752.2|27732.2|27757.5|27737.5|27751.4|27731.4|27
1628063700000|2021-08-04 07:55:00|27752|27732|27738.9|27718.9|27752|27732|27732.3|27712.3|88
1628064000000|2021-08-04 08:00:00|27746.5|27711.5|27737.5|27717.5|27746.5|27719.8|27734.2|27706.1|51
1628064300000|2021-08-04 08:05:00|27737.3|27717.3|27740|27720|27740|27720|27737.3|27717.3|7
1628064600000|2021-08-04 08:10:00|27740.5|27720.5|27753.7|27733.7|27779.3|27744.3|27740|27715.3|89
1628064900000|2021-08-04 08:15:00|27753.2|27733.2|27754.3|27734.3|27754.3|27734.3|27753|27733|12
1628065200000|2021-08-04 08:20:00|27754|27734|27753.2|27733.2|27755|27735|27753.2|27733.2|21
1628065500000|2021-08-04 08:25:00|27753.7|27733.7|27753.2|27733.2|27754.3|27734.3|27753.2|27733.2|10
1628065800000|2021-08-04 08:30:00|27757.2|27737.2|27762.8|27727.8|27775.2|27740.2|27754.2|27726.7|35
1628066100000|2021-08-04 08:35:00|27762.3|27727.3|27762.6|27727.6|27763.3|27736.1|27755.1|27727|14
1628066400000|2021-08-04 08:40:00|27762.8|27727.8|27752.6|27717.6|27762.8|27733.5|27743|27717.6|44
1628066700000|2021-08-04 08:45:00|27752.2|27717.2|27741.2|27721.2|27753|27727.5|27740.5|27717.2|19
1628067000000|2021-08-04 08:50:00|27740.7|27720.7|27737.2|27717.2|27747.6|27721.8|27733.2|27706.9|49
1628067300000|2021-08-04 08:55:00|27737.4|27717.4|27754|27719|27754|27724|27737.3|27715.5|22
1628067600000|2021-08-04 09:00:00|27754.2|27719.2|27751.8|27716.8|27754.2|27719.2|27749.5|27714.5|17
1628067900000|2021-08-04 09:05:00|27751.6|27716.6|27742.5|27722.5|27753.7|27729.3|27742.5|27716.6|17
1628068200000|2021-08-04 09:10:00|27743.1|27723.1|27736.2|27716.2|27747.5|27727.5|27735.5|27715.5|23
1628068500000|2021-08-04 09:15:00|27736.3|27716.3|27738.7|27718.7|27738.7|27718.7|27736.2|27716.2|8
1628068800000|2021-08-04 09:20:00|27739.2|27719.2|27739.3|27719.3|27739.5|27719.5|27739.2|27719.2|3
1628069100000|2021-08-04 09:25:00|27738.3|27718.3|27745.5|27725.5|27745.5|27725.5|27738.3|27718.3|18
1628069400000|2021-08-04 09:30:00|27745.7|27725.7|27742.5|27722.5|27745.7|27725.7|27742.5|27722.5|5
1628069700000|2021-08-04 09:35:00|27738.9|27718.9|27751.2|27716.2|27751.2|27722|27722.1|27686.5|74
1628070000000|2021-08-04 09:40:00|27752.2|27717.2|27752.8|27717.8|27761.2|27730.7|27743.2|27712.6|38
1628070300000|2021-08-04 09:45:00|27752.6|27717.6|27735.1|27715.1|27752.6|27720.5|27735.1|27715.1|35
1628070600000|2021-08-04 09:50:00|27733.5|27713.5|27729.1|27709.1|27737.3|27713.5|27728.5|27702|11
1628070900000|2021-08-04 09:55:00|27737|27702|27736.6|27701.6|27737.1|27702.1|27736.6|27701.6|3
1628071200000|2021-08-04 10:00:00|27736|27701|27729.2|27694.2|27737|27703.1|27715.5|27679.4|77
1628071800000|2021-08-04 10:10:00|27728.7|27693.7|27726.9|27691.9|27728.7|27693.7|27725.7|27690.7|10
1628072100000|2021-08-04 10:15:00|27726.7|27691.7|27726.7|27691.7|27726.7|27691.7|27726.7|27691.7|1
1628072400000|2021-08-04 10:20:00|27728.7|27693.7|27732.3|27697.3|27732.3|27697.3|27728.7|27693.7|6
1628072700000|2021-08-04 10:25:00|27731.3|27696.3|27745.5|27710.5|27745.5|27710.5|27729.4|27694.4|16
1628073000000|2021-08-04 10:30:00|27745|27710|27741.7|27706.7|27745|27710|27741.7|27706.7|3
1628073300000|2021-08-04 10:35:00|27742.2|27707.2|27735|27700|27743.7|27714.8|27727.3|27698.8|15
1628073600000|2021-08-04 10:40:00|27727.9|27707.9|27737.8|27702.8|27740.7|27710.7|27727.7|27702.8|14
1628073900000|2021-08-04 10:45:00|27730.8|27710.8|27722.7|27702.7|27731.3|27711.3|27722.7|27702.7|10
1628074200000|2021-08-04 10:50:00|27723.2|27703.2|27723.2|27703.2|27723.2|27703.2|27723.2|27703.2|1
1628074500000|2021-08-04 10:55:00|27723|27703|27723.2|27703.2|27726.5|27706.5|27722.7|27702.7|12
1628074800000|2021-08-04 11:00:00|27722.7|27702.7|27725.3|27705.3|27725.8|27705.8|27722.7|27702.7|8
1628075100000|2021-08-04 11:05:00|27724.9|27704.9|27722.7|27702.7|27725.5|27705.5|27721.3|27701.3|18
1628075400000|2021-08-04 11:10:00|27720.8|27700.8|27722.5|27702.5|27737.2|27704.5|27718.9|27697.6|17
1628076000000|2021-08-04 11:20:00|27722.7|27702.7|27722.5|27702.5|27722.7|27702.7|27722.5|27702.5|2
1628076300000|2021-08-04 11:25:00|27722|27702|27715.8|27695.8|27722.7|27702.7|27715.8|27695.8|17
1628076600000|2021-08-04 11:30:00|27717|27697|27716.4|27696.4|27718|27698|27715.9|27695.9|10
1628076900000|2021-08-04 11:35:00|27715.9|27695.9|27710.4|27690.4|27715.9|27695.9|27710.4|27690.4|6
1628077200000|2021-08-04 11:40:00|27710.5|27690.5|27710.5|27690.5|27710.5|27690.5|27710.5|27690.5|1
1628077500000|2021-08-04 11:45:00|27711|27691|27718.7|27698.7|27718.9|27698.9|27710.5|27690.5|6
1628077800000|2021-08-04 11:50:00|27718.8|27698.8|27721|27701|27721|27701|27714.8|27694.8|27
1628078100000|2021-08-04 11:55:00|27721.5|27701.5|27722|27702|27722|27702|27721.5|27701.5|2
1628078400000|2021-08-04 12:00:00|27721.5|27701.5|27722|27702|27722|27702|27721.5|27701.5|4
1628078700000|2021-08-04 12:05:00|27721.5|27701.5|27721.5|27701.5|27723.2|27703.2|27721.5|27701.5|8
1628079000000|2021-08-04 12:10:00|27728.5|27693.5|27730|27695|27730|27695|27728|27693|4
1628079300000|2021-08-04 12:15:00|27731|27696|27707.6|27687.6|27731.4|27700|27706.7|27676.3|51
1628079600000|2021-08-04 12:20:00|27709.8|27689.8|27718.7|27698.7|27722.7|27702.7|27709.8|27689.8|31
1628079900000|2021-08-04 12:25:00|27718.5|27698.5|27722|27702|27728.5|27702|27717|27693.5|23
1628080200000|2021-08-04 12:30:00|27718.9|27698.9|27720.8|27700.8|27727.3|27702.2|27717.2|27692.3|12
1628080500000|2021-08-04 12:35:00|27720.3|27700.3|27722.5|27687.5|27724|27700.3|27714.6|27687|24
1628080800000|2021-08-04 12:40:00|27722.4|27687.4|27707.6|27687.6|27724.8|27689.8|27707.6|27685.5|20
1628081100000|2021-08-04 12:45:00|27707.8|27687.8|27708.2|27688.2|27708.5|27688.5|27707.5|27687.5|7
1628081400000|2021-08-04 12:50:00|27708.3|27688.3|27710.5|27690.5|27711|27691|27708|27688|14
1628081700000|2021-08-04 12:55:00|27710.8|27690.8|27718|27683|27718.5|27690.9|27710.8|27683|4
1628082000000|2021-08-04 13:00:00|27718.5|27683.5|27722.8|27687.8|27722.8|27698.3|27712.5|27683.5|21
1628082300000|2021-08-04 13:05:00|27722.2|27687.2|27722.2|27687.2|27722.2|27687.2|27722.2|27687.2|1
1628082600000|2021-08-04 13:10:00|27722.8|27687.8|27717.8|27697.8|27723.3|27697.8|27717|27687.8|5
1628082900000|2021-08-04 13:15:00|27717|27697|27723.5|27688.5|27723.5|27697|27715.5|27688.5|9
1628083200000|2021-08-04 13:20:00|27723.7|27688.7|27723.5|27688.5|27723.7|27688.7|27723.5|27688.5|2
1628083500000|2021-08-04 13:25:00|27723.3|27688.3|27721|27686|27723.3|27688.4|27707.3|27684|14
1628083800000|2021-08-04 13:30:00|27720.8|27685.8|27720|27685|27721.9|27686.9|27719.3|27684.3|10
1628084100000|2021-08-04 13:35:00|27719.9|27684.9|27712.5|27677.5|27720|27685|27711.9|27676.9|15
1628084400000|2021-08-04 13:40:00|27712.7|27677.7|27713|27678|27713.3|27687.5|27706.2|27677.4|9
1628084700000|2021-08-04 13:45:00|27713.5|27678.5|27715|27680|27716|27681|27713.5|27678.5|8
1628085000000|2021-08-04 13:50:00|27715.3|27680.3|27712.9|27677.9|27716.1|27681.1|27712.5|27677.5|7
1628085300000|2021-08-04 13:55:00|27713.5|27678.5|27707.5|27672.5|27713.9|27678.9|27707.5|27672.5|11
1628085600000|2021-08-04 14:00:00|27708.2|27673.2|27703.8|27683.8|27719.8|27685.2|27701.2|27673|43
1628085900000|2021-08-04 14:05:00|27714.1|27679.1|27734.9|27699.9|27739.8|27704.8|27707|27678.9|50
1628086200000|2021-08-04 14:10:00|27735|27700|27722.9|27687.9|27739.2|27704.2|27714.6|27679.6|37
1628086500000|2021-08-04 14:15:00|27723.3|27688.3|27717.9|27697.9|27724.3|27699.4|27717.9|27688.3|13
1628086800000|2021-08-04 14:20:00|27718.4|27698.4|27727.9|27707.9|27728|27707.9|27717.9|27692.9|36
1628087100000|2021-08-04 14:25:00|27728.4|27708.4|27747.9|27712.9|27747.9|27719.2|27727.9|27703.2|33
1628087400000|2021-08-04 14:30:00|27743.3|27708.3|27733.7|27698.7|27743.9|27712.9|27731|27698.7|16
1628087700000|2021-08-04 14:35:00|27733.9|27698.9|27727.5|27707.5|27737.5|27707.5|27727.5|27698.2|10
1628088000000|2021-08-04 14:40:00|27733.3|27698.3|27727.5|27707.5|27733.3|27707.5|27727.5|27694.9|10
1628088300000|2021-08-04 14:45:00|27732.5|27697.5|27722.5|27702.5|27732.5|27703.8|27717.5|27692.5|27
1628088600000|2021-08-04 14:50:00|27722.8|27702.8|27722.5|27702.5|27732.5|27707.5|27722.5|27697.5|14
1628088900000|2021-08-04 14:55:00|27726.5|27706.5|27732.5|27712.5|27732.8|27712.8|27726.5|27706.5|14
1628089200000|2021-08-04 15:00:00|27732.1|27712.1|27743|27708|27743.5|27717.5|27732.1|27707.5|18
1628089500000|2021-08-04 15:05:00|27743.3|27708.3|27733|27713|27743.3|27713.5|27732.5|27708|8
1628089800000|2021-08-04 15:10:00|27733.3|27713.3|27743.8|27708.8|27744.5|27719.5|27733.3|27708.8|24
1628090100000|2021-08-04 15:15:00|27743.2|27708.2|27743.9|27708.9|27743.9|27714.4|27732.6|27704.2|25
1628090400000|2021-08-04 15:20:00|27744.2|27709.2|27744.7|27709.7|27744.7|27709.7|27744.2|27709.2|4
1628090700000|2021-08-04 15:25:00|27744.9|27709.9|27744.9|27709.9|27744.9|27709.9|27744.7|27709.7|5
1628091000000|2021-08-04 15:30:00|27745.3|27710.3|27746.4|27711.4|27746.4|27711.4|27744.9|27709.9|7
1628091300000|2021-08-04 15:35:00|27746.3|27711.3|27744.9|27709.9|27746.3|27711.3|27744.3|27709.3|6
1628091600000|2021-08-04 15:40:00|27745.3|27710.3|27751.1|27716.1|27754|27728.6|27742.8|27709.3|37
1628091900000|2021-08-04 15:45:00|27741.6|27721.6|27739.7|27719.7|27749.7|27723.6|27739.3|27712.8|20
1628092200000|2021-08-04 15:50:00|27740.3|27720.3|27737.9|27717.9|27746.9|27722.9|27737.9|27711.3|16
1628092500000|2021-08-04 15:55:00|27738.8|27718.8|27742.5|27707.5|27742.5|27720|27735|27707.5|13
1628092800000|2021-08-04 16:00:00|27743|27708|27743.3|27708.3|27743.3|27708.3|27742.8|27707.8|6
1628093100000|2021-08-04 16:05:00|27743|27708|27742.3|27707.3|27743|27715.3|27732.5|27706.5|11
1628093400000|2021-08-04 16:10:00|27742.9|27707.9|27742.9|27707.9|27743|27708|27742.9|27707.9|3
1628093700000|2021-08-04 16:15:00|27742.3|27707.3|27732.5|27712.5|27742.3|27712.5|27732.5|27702.4|9
1628094000000|2021-08-04 16:20:00|27732.8|27712.8|27735.5|27715.5|27735.5|27715.5|27732.8|27712.8|10
1628094300000|2021-08-04 16:25:00|27735.3|27715.3|27742.3|27707.3|27742.9|27715.3|27734.8|27707.3|4
1628094600000|2021-08-04 16:30:00|27742.1|27707.1|27743|27708|27743.3|27713.6|27733.6|27703.8|15
1628094900000|2021-08-04 16:35:00|27742.8|27707.8|27743.3|27708.3|27743.3|27708.3|27742.8|27707.8|2
1628095200000|2021-08-04 16:40:00|27742.8|27707.8|27742.5|27707.5|27743.3|27715.5|27732.5|27707.5|10
1628095500000|2021-08-04 16:45:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628096100000|2021-08-04 16:55:00|27743.3|27708.3|27743|27708|27743.3|27708.3|27743|27708|2
1628096700000|2021-08-04 17:05:00|27742.7|27707.7|27743|27708|27743|27708|27742.7|27707.7|2
1628097000000|2021-08-04 17:10:00|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|1
1628097300000|2021-08-04 17:15:00|27743|27708|27742.2|27707.2|27743|27708|27742.2|27707.2|3
1628097600000|2021-08-04 17:20:00|27741.8|27706.8|27742.2|27707.2|27742.8|27707.8|27741.8|27706.8|3
1628097900000|2021-08-04 17:25:00|27733.6|27713.6|27733|27713|27733.6|27713.6|27732.5|27712.5|5
1628098200000|2021-08-04 17:30:00|27734|27714|27742.7|27707.7|27742.8|27716.3|27734|27707.7|9
1628098500000|2021-08-04 17:35:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628098800000|2021-08-04 17:40:00|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|1
1628099100000|2021-08-04 17:45:00|27742.8|27707.8|27732.5|27712.5|27742.8|27712.5|27727.5|27701.2|9
1628099400000|2021-08-04 17:50:00|27733|27713|27728|27708|27738|27713|27728|27700|10
1628099700000|2021-08-04 17:55:00|27728.1|27708.1|27733|27713|27733|27713|27728.1|27708.1|8
1628100000000|2021-08-04 18:00:00|27730.5|27710.5|27738|27703|27738|27710.5|27730|27702.5|5
1628101200000|2021-08-04 18:20:00|27736.3|27701.3|27728|27708|27736.3|27708.1|27728|27700|6
1628101800000|2021-08-04 18:30:00|27728.1|27708.1|27743|27708|27743|27715.5|27728.1|27707.5|10
1628102700000|2021-08-04 18:45:00|27744|27709|27742.8|27707.8|27744|27709|27742.8|27707.8|3
1628103000000|2021-08-04 18:50:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628103300000|2021-08-04 18:55:00|27742.2|27707.2|27742.2|27707.2|27742.3|27707.3|27742.2|27707.2|3
1628103600000|2021-08-04 19:00:00|27742|27707|27727.9|27707.9|27743|27708|27727.8|27700.1|10
1628103900000|2021-08-04 19:05:00|27727.5|27707.5|27728|27708|27728|27708|27727.5|27707.5|2
1628104200000|2021-08-04 19:10:00|27730.5|27710.5|27728|27708|27730.5|27710.5|27728|27708|2
1628104500000|2021-08-04 19:15:00|27726.5|27706.5|27726.5|27706.5|27727.5|27707.5|27726.5|27706.5|3
1628105400000|2021-08-04 19:30:00|27729.3|27709.3|27731.5|27696.5|27731.5|27709.3|27722.5|27696.5|7
1628105700000|2021-08-04 19:35:00|27731|27696|27736|27701|27736.1|27701.1|27731|27696|6
1628106000000|2021-08-04 19:40:00|27741.5|27706.5|27731.5|27711.5|27745|27711.5|27731|27703|15
1628127000000|2021-08-05 01:30:00|27735.4|27715.4|27742.5|27707.5|27743.5|27716.3|27734.5|27707|24
1628127300000|2021-08-05 01:35:00|27742|27707|27738.4|27718.4|27742.5|27718.4|27732|27705|32
1628127600000|2021-08-05 01:40:00|27739.1|27719.1|27730.8|27710.8|27742.3|27722.3|27728|27708|88
1628127900000|2021-08-05 01:45:00|27732.5|27712.5|27733.2|27713.2|27739|27719|27732.5|27712.5|26
1628128200000|2021-08-05 01:50:00|27733.1|27713.1|27732.5|27712.5|27736.8|27716.8|27732.5|27712.5|53
1628128500000|2021-08-05 01:55:00|27730.7|27710.7|27728.1|27708.1|27730.7|27710.7|27728.1|27708.1|7
1628128800000|2021-08-05 02:00:00|27728.4|27708.4|27733.1|27713.1|27733.4|27713.4|27728.4|27708.4|24
1628129100000|2021-08-05 02:05:00|27733.2|27713.2|27738.1|27718.1|27738.2|27718.2|27733.2|27713.2|15
1628129400000|2021-08-05 02:10:00|27737.5|27717.5|27732.5|27712.5|27737.7|27717.7|27730.8|27710.8|61
1628129700000|2021-08-05 02:15:00|27732|27712|27733.4|27713.4|27733.4|27713.4|27727|27707|22
1628130000000|2021-08-05 02:20:00|27733.2|27713.2|27725.8|27705.8|27733.2|27713.2|27723|27703|31
1628130300000|2021-08-05 02:25:00|27725.5|27705.5|27727.3|27707.3|27727.8|27707.8|27722.7|27702.7|46
1628130600000|2021-08-05 02:30:00|27726.7|27706.7|27716|27696|27726.7|27706.7|27713|27693|42
1628130900000|2021-08-05 02:35:00|27714|27694|27721.8|27701.8|27721.8|27701.8|27713.5|27693.5|16
1628131200000|2021-08-05 02:40:00|27719.1|27699.1|27722|27702|27723.3|27703.3|27719.1|27699.1|24
1628131500000|2021-08-05 02:45:00|27722.3|27702.3|27717.4|27697.4|27722.8|27702.8|27717.4|27697.4|15
1628131800000|2021-08-05 02:50:00|27717.3|27697.3|27728.7|27708.7|27732.5|27712.5|27717.3|27697.3|51
1628132100000|2021-08-05 02:55:00|27729.2|27709.2|27717.5|27697.5|27729.2|27709.2|27715.5|27695.5|37
1628132400000|2021-08-05 03:00:00|27717.9|27697.9|27721.3|27701.3|27722.3|27702.3|27717|27697|45
1628132700000|2021-08-05 03:05:00|27720.3|27700.3|27720.3|27700.3|27721.2|27701.2|27720.3|27700.3|7
1628133000000|2021-08-05 03:10:00|27719.2|27699.2|27722.6|27702.6|27726.4|27706.4|27718.2|27698.2|32
1628133300000|2021-08-05 03:15:00|27723|27703|27725|27705|27727.7|27707.7|27721.7|27701.7|32
1628133600000|2021-08-05 03:20:00|27723.7|27703.7|27725.2|27705.2|27727.7|27707.7|27722|27702|20
1628133900000|2021-08-05 03:25:00|27727.2|27707.2|27728|27708|27728|27708|27722.7|27702.7|12
1628134200000|2021-08-05 03:30:00|27728.2|27708.2|27734.3|27714.3|27734.4|27714.4|27728.2|27708.2|12
1628134500000|2021-08-05 03:35:00|27734|27714|27731.5|27711.5|27734|27714|27728.6|27708.6|38
1628134800000|2021-08-05 03:40:00|27732.5|27712.5|27733.8|27713.8|27734.2|27714.2|27732.5|27712.5|6
1628135100000|2021-08-05 03:45:00|27734.1|27714.1|27733.2|27713.2|27734.9|27714.9|27733.1|27713.1|9
1628135400000|2021-08-05 03:50:00|27733.1|27713.1|27729.3|27709.3|27733.1|27713.1|27728|27708|14
1628135700000|2021-08-05 03:55:00|27728.2|27708.2|27731|27711|27732.3|27712.3|27727.7|27707.7|25
1628136000000|2021-08-05 04:00:00|27729.5|27709.5|27726.8|27706.8|27729.9|27709.9|27726.8|27706.8|10
1628136300000|2021-08-05 04:05:00|27726.3|27706.3|27729.7|27709.7|27729.7|27709.7|27726.3|27706.3|14
1628136600000|2021-08-05 04:10:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|4
1628136900000|2021-08-05 04:15:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|2
1628137200000|2021-08-05 04:20:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|2
1628137500000|2021-08-05 04:25:00|27730.7|27710.7|27736.2|27716.2|27738.5|27718.5|27730.7|27710.7|23
1628137800000|2021-08-05 04:30:00|27736.5|27716.5|27737.5|27717.5|27742.3|27722.3|27734.1|27714.1|23
1628138100000|2021-08-05 04:35:00|27735.8|27715.8|27732.7|27712.7|27735.8|27715.8|27731.7|27711.7|11
1628138400000|2021-08-05 04:40:00|27732.2|27712.2|27733.2|27713.2|27746.5|27726.2|27723.5|27703.5|52
1628138700000|2021-08-05 04:45:00|27732.7|27712.7|27734|27714|27734.3|27714.3|27732.7|27712.7|24
1628139000000|2021-08-05 04:50:00|27733.9|27713.9|27733.7|27713.7|27734.3|27714.3|27733.5|27713.5|19
1628139300000|2021-08-05 04:55:00|27734|27714|27734.7|27714.7|27734.7|27714.7|27734|27714|19
1628139600000|2021-08-05 05:00:00|27734.2|27714.2|27733.5|27713.5|27734.7|27714.7|27733.2|27713.2|27
1628139900000|2021-08-05 05:05:00|27733.8|27713.8|27733.8|27713.8|27733.8|27713.8|27733.8|27713.8|1
1628140200000|2021-08-05 05:10:00|27733.5|27713.5|27729.4|27709.4|27733.5|27713.5|27723.5|27703.5|32
1628140500000|2021-08-05 05:15:00|27729.2|27709.2|27732.8|27712.8|27732.8|27712.8|27728.7|27708.7|15
1628140800000|2021-08-05 05:20:00|27732.7|27712.7|27737.2|27717.2|27737.2|27717.2|27732.7|27712.7|8
1628141100000|2021-08-05 05:25:00|27738.3|27718.3|27739.7|27719.7|27739.7|27719.7|27736.7|27716.7|16
1628141400000|2021-08-05 05:30:00|27739.2|27719.2|27741|27721|27741|27721|27739.2|27719.2|7
1628141700000|2021-08-05 05:35:00|27741.3|27721.3|27742|27722|27746.7|27726.7|27739.4|27719.4|21
1628142000000|2021-08-05 05:40:00|27743.3|27723.3|27746.2|27726.2|27747.4|27727.4|27743|27723|21
1628142300000|2021-08-05 05:45:00|27746.5|27726.5|27749.3|27729.3|27750.3|27730.3|27746.5|27726.5|33
1628142600000|2021-08-05 05:50:00|27748.8|27728.8|27747.8|27727.8|27749.8|27729.8|27747|27727|16
1628142900000|2021-08-05 05:55:00|27747.5|27727.5|27746.5|27726.5|27758|27728.5|27746.5|27719.5|17
1628143200000|2021-08-05 06:00:00|27755.5|27720.5|27754.6|27734.6|27761|27734.6|27749|27720.5|38
1628143500000|2021-08-05 06:05:00|27753.4|27733.4|27754.8|27734.8|27759.4|27739.4|27751.9|27731.9|32
1628143800000|2021-08-05 06:10:00|27754.3|27734.3|27753.3|27733.3|27754.3|27734.3|27750.8|27730.8|31
1628144100000|2021-08-05 06:15:00|27752.8|27732.8|27745.2|27725.2|27753.3|27733.3|27744.9|27724.9|39
1628144400000|2021-08-05 06:20:00|27745.7|27725.7|27740.4|27720.4|27746.1|27726.1|27740.4|27720.4|41
1628144700000|2021-08-05 06:25:00|27741.4|27721.4|27735.2|27715.2|27741.4|27721.4|27733.6|27713.6|38
1628145000000|2021-08-05 06:30:00|27734.7|27714.7|27746.4|27726.4|27746.8|27726.8|27734.7|27714.7|33
1628145300000|2021-08-05 06:35:00|27746.7|27726.7|27745.5|27725.5|27747.8|27727.8|27742|27722|20
1628145600000|2021-08-05 06:40:00|27747.5|27727.5|27746.8|27726.8|27747.5|27727.5|27746.1|27726.1|7
1628145900000|2021-08-05 06:45:00|27746.4|27726.4|27746.4|27726.4|27747|27727|27745|27725|6
1628146200000|2021-08-05 06:50:00|27746.3|27726.3|27744.3|27724.3|27746.4|27726.4|27742.3|27722.3|24
1628146500000|2021-08-05 06:55:00|27743.8|27723.8|27737.8|27717.8|27743.8|27723.8|27736.3|27716.3|32
1628146800000|2021-08-05 07:00:00|27739.2|27719.2|27737.5|27702.5|27742.8|27719.2|27732|27697.5|24
1628147100000|2021-08-05 07:05:00|27732.5|27712.5|27732|27712|27735|27715|27730.3|27710.3|25
1628147400000|2021-08-05 07:10:00|27732.5|27712.5|27730.3|27710.3|27732.5|27712.5|27727.8|27707.8|19
1628147700000|2021-08-05 07:15:00|27730|27710|27724.7|27704.7|27730.3|27710.3|27724.7|27704.7|13
1628148000000|2021-08-05 07:20:00|27724.5|27704.5|27727.2|27707.2|27731.2|27711.2|27724.5|27704.5|42
1628148300000|2021-08-05 07:25:00|27727.5|27707.5|27731.4|27711.4|27732|27712|27727.5|27707.5|13
1628148600000|2021-08-05 07:30:00|27732.2|27712.2|27732|27712|27734.5|27714.5|27730.5|27710.5|17
1628148900000|2021-08-05 07:35:00|27732.2|27712.2|27732.5|27712.5|27732.5|27712.5|27731.4|27711.4|8
1628149200000|2021-08-05 07:40:00|27732.2|27712.2|27731.2|27711.2|27736.7|27716.7|27731.2|27711.2|39
1628149500000|2021-08-05 07:45:00|27731.7|27711.7|27736.4|27716.4|27737.3|27717.3|27731.2|27711.2|38
1628149800000|2021-08-05 07:50:00|27736.8|27716.8|27737.3|27717.3|27737.3|27717.3|27736.3|27716.3|4
1628150100000|2021-08-05 07:55:00|27737|27717|27729.5|27709.5|27737.3|27717.3|27729.3|27709.3|25
1628150400000|2021-08-05 08:00:00|27729|27709|27725.8|27690.8|27734.5|27709.5|27715|27680|61
1628150700000|2021-08-05 08:05:00|27726.8|27691.8|27723.6|27688.6|27727.4|27692.4|27723.6|27688.6|8
1628151000000|2021-08-05 08:10:00|27722.6|27687.6|27722.5|27687.5|27727.5|27699.2|27715.8|27686.6|35
1628151300000|2021-08-05 08:15:00|27723|27688|27722.3|27702.3|27723.3|27702.7|27717|27687.5|27
1628151600000|2021-08-05 08:20:00|27722.7|27702.7|27727.5|27707.5|27727.5|27707.5|27722.7|27702.7|27
1628151900000|2021-08-05 08:25:00|27729.4|27709.4|27728|27708|27729.7|27709.7|27727.5|27707.5|10
1628152200000|2021-08-05 08:30:00|27727.7|27707.7|27732.5|27712.5|27732.5|27712.5|27727.7|27707.7|14
1628152500000|2021-08-05 08:35:00|27732|27712|27732.5|27712.5|27736.7|27716.7|27732|27712|11
1628152800000|2021-08-05 08:40:00|27732|27712|27733|27713|27736.4|27716.4|27732|27712|20
1628153100000|2021-08-05 08:45:00|27733.2|27713.2|27722.3|27702.3|27733.2|27713.2|27722.3|27702.3|36
1628153400000|2021-08-05 08:50:00|27722.8|27702.8|27716.8|27696.8|27722.8|27702.8|27713.8|27693.8|22
1628153700000|2021-08-05 08:55:00|27717.5|27697.5|27716.8|27696.8|27717.8|27697.8|27716.8|27696.8|4
1628154000000|2021-08-05 09:00:00|27717.3|27697.3|27722|27702|27722.5|27702.5|27717.3|27697.3|14
1628154300000|2021-08-05 09:05:00|27721.8|27701.8|27717|27697|27721.8|27701.8|27715.7|27695.7|20
1628154600000|2021-08-05 09:10:00|27717.3|27697.3|27717|27697|27717.3|27697.3|27717|27697|2
1628154900000|2021-08-05 09:15:00|27716.5|27696.5|27718|27698|27720.5|27700.5|27716.1|27696.1|13
1628155200000|2021-08-05 09:20:00|27717.7|27697.7|27716.9|27696.9|27718|27698|27716.9|27696.9|5
1628155500000|2021-08-05 09:25:00|27717.2|27697.2|27717|27697|27717.7|27697.7|27714.7|27694.7|14
1628155800000|2021-08-05 09:30:00|27716.8|27696.8|27717.5|27697.5|27717.5|27697.5|27716.6|27696.6|5
1628156100000|2021-08-05 09:35:00|27717.8|27697.8|27717.1|27697.1|27717.8|27697.8|27717|27697|6
1628156400000|2021-08-05 09:40:00|27713.5|27693.5|27709.3|27689.3|27713.5|27693.5|27709.3|27689.3|15
1628156700000|2021-08-05 09:45:00|27709.9|27689.9|27711.3|27691.3|27711.8|27691.8|27709.9|27689.9|4
1628157000000|2021-08-05 09:50:00|27711.8|27691.8|27714.7|27694.7|27714.7|27694.7|27709.9|27689.9|21
1628157300000|2021-08-05 09:55:00|27714.3|27694.3|27712.6|27692.6|27714.3|27694.3|27712.6|27692.6|16
1628157600000|2021-08-05 10:00:00|27713.7|27693.7|27713.6|27693.6|27715.5|27695.5|27709.6|27689.6|17
1628157900000|2021-08-05 10:05:00|27713.3|27693.3|27707.4|27687.4|27713.3|27693.3|27707.3|27687.3|18
1628158200000|2021-08-05 10:10:00|27706.9|27686.9|27707.3|27687.3|27707.4|27687.4|27705.5|27685.5|8
1628158500000|2021-08-05 10:15:00|27707|27687|27707.4|27687.4|27707.4|27687.4|27707|27687|2
1628158800000|2021-08-05 10:20:00|27707.3|27687.3|27707.3|27687.3|27707.3|27687.3|27707.3|27687.3|1
1628159400000|2021-08-05 10:30:00|27707.5|27687.5|27708.5|27688.5|27708.5|27688.5|27707.5|27687.5|4
1628159700000|2021-08-05 10:35:00|27708|27688|27717.3|27682.3|27717.5|27689.5|27708|27682.3|5
1628160000000|2021-08-05 10:40:00|27709.2|27689.2|27717.5|27682.5|27717.5|27689.8|27709.2|27682.5|3
1628160300000|2021-08-05 10:45:00|27717.3|27682.3|27711.8|27691.8|27717.3|27692|27711.8|27682|4
1628160600000|2021-08-05 10:50:00|27711.3|27691.3|27713.7|27693.7|27714.7|27694.7|27711.3|27691.3|8
1628160900000|2021-08-05 10:55:00|27714.2|27694.2|27718.7|27698.7|27719|27699|27714.2|27694.2|9
1628161200000|2021-08-05 11:00:00|27719|27699|27717.2|27697.2|27719|27699|27717.1|27697.1|9
1628161500000|2021-08-05 11:05:00|27716.6|27696.6|27716.5|27696.5|27718|27698|27715.7|27695.7|23
1628161800000|2021-08-05 11:10:00|27716.4|27696.4|27716.9|27696.9|27717.2|27697.2|27716.4|27696.4|7
1628162100000|2021-08-05 11:15:00|27716.7|27696.7|27717.5|27697.5|27717.5|27697.5|27716.2|27696.2|5
1628162400000|2021-08-05 11:20:00|27718.8|27698.8|27718.8|27698.8|27718.8|27698.8|27718.8|27698.8|1
1628162700000|2021-08-05 11:25:00|27716.5|27696.5|27718.8|27698.8|27718.8|27698.8|27716|27696|12
1628163600000|2021-08-05 11:40:00|27719.3|27699.3|27718.8|27698.8|27719.3|27699.3|27718.5|27698.5|4
1628164500000|2021-08-05 11:55:00|27719.3|27699.3|27718.8|27698.8|27719.3|27699.3|27718.8|27698.8|2
1628165100000|2021-08-05 12:05:00|27717.3|27697.3|27718.7|27698.7|27719.8|27699.8|27713.8|27693.8|28
1628165400000|2021-08-05 12:10:00|27719.3|27699.3|27718.8|27698.8|27719.8|27699.8|27718.3|27698.3|5
1628165700000|2021-08-05 12:15:00|27718.2|27698.2|27723.9|27703.9|27724.5|27704.5|27718.2|27698.2|29
1628166000000|2021-08-05 12:20:00|27724.4|27704.4|27728.7|27708.7|27729.9|27709.9|27724.2|27704.2|22
1628166300000|2021-08-05 12:25:00|27727.7|27707.7|27733|27698|27735|27707.7|27724.5|27697.5|24
1628166600000|2021-08-05 12:30:00|27733.5|27698.5|27732.5|27697.5|27733.5|27698.5|27732.5|27697.5|6
1628166900000|2021-08-05 12:35:00|27732|27697|27722|27702|27732|27704.2|27721.8|27697|7
1628167200000|2021-08-05 12:40:00|27721.5|27701.5|27722.5|27702.5|27723.5|27703.5|27721.5|27701.5|5
1628167500000|2021-08-05 12:45:00|27723|27703|27722|27702|27723|27703|27722|27702|3
1628167800000|2021-08-05 12:50:00|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|1
1628168400000|2021-08-05 13:00:00|27722|27702|27722.5|27702.5|27722.5|27702.5|27722|27702|2
1628168700000|2021-08-05 13:05:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1628169000000|2021-08-05 13:10:00|27722.5|27702.5|27728.5|27708.5|27731.5|27711.5|27722.5|27702.5|18
1628169300000|2021-08-05 13:15:00|27728|27708|27722.4|27702.4|27733.5|27708|27722.4|27698.5|6
1628169600000|2021-08-05 13:20:00|27722.9|27702.9|27722.4|27702.4|27722.9|27702.9|27722.4|27702.4|2
1628169900000|2021-08-05 13:25:00|27722.9|27702.9|27722.6|27702.6|27722.9|27702.9|27722.6|27702.6|2
1628170200000|2021-08-05 13:30:00|27722.9|27702.9|27722.9|27702.9|27722.9|27702.9|27722.6|27702.6|7
1628170500000|2021-08-05 13:35:00|27722.6|27702.6|27723|27703|27723|27703|27721.8|27701.8|8
1628170800000|2021-08-05 13:40:00|27723.5|27703.5|27733.3|27713.3|27733.3|27713.3|27723.5|27696.5|19
1628171100000|2021-08-05 13:45:00|27737.5|27717.5|27738|27718|27738|27718|27737.5|27717.5|4
1628171700000|2021-08-05 13:55:00|27737.8|27717.8|27737.5|27717.5|27737.8|27717.8|27736.3|27716.3|3
1628172000000|2021-08-05 14:00:00|27739.5|27719.5|27743|27708|27743.7|27719.5|27735.4|27708|17
1628172300000|2021-08-05 14:05:00|27742.3|27707.3|27737|27717|27742.3|27717.5|27733.8|27707.3|17
1628172600000|2021-08-05 14:10:00|27736.8|27716.8|27731.5|27711.5|27736.8|27716.8|27731.5|27711.5|21
1628172900000|2021-08-05 14:15:00|27731|27711|27737|27702|27737.3|27711.5|27720|27700|30
1628173200000|2021-08-05 14:20:00|27737.3|27702.3|27733|27713|27737.8|27713|27732.3|27702.3|9
1628173500000|2021-08-05 14:25:00|27732.5|27712.5|27733.5|27713.5|27733.5|27713.5|27731.8|27711.8|10
1628173800000|2021-08-05 14:30:00|27733|27713|27729|27709|27737|27717|27727.5|27707.5|21
1628174100000|2021-08-05 14:35:00|27727.5|27707.5|27729|27709|27729|27709|27727.3|27707.3|9
1628174700000|2021-08-05 14:45:00|27729.3|27709.3|27730.5|27710.5|27737.3|27717.3|27729.3|27709.3|39
1628175000000|2021-08-05 14:50:00|27732.5|27712.5|27737|27717|27742.5|27717.8|27732.5|27706.2|43
1628175300000|2021-08-05 14:55:00|27737.5|27717.5|27737.8|27717.8|27738.4|27718.4|27737.1|27717.1|8
1628175600000|2021-08-05 15:00:00|27739.8|27719.8|27737.8|27717.8|27739.8|27719.8|27737.3|27717.3|5
1628175900000|2021-08-05 15:05:00|27741.5|27721.5|27742.3|27722.3|27742.3|27722.3|27740.3|27720.3|10
1628176200000|2021-08-05 15:10:00|27742.5|27722.5|27742.1|27722.1|27742.9|27722.9|27741.8|27721.8|8
1628176500000|2021-08-05 15:15:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1628176800000|2021-08-05 15:20:00|27742.4|27722.4|27742.4|27722.4|27742.4|27722.4|27742.4|27722.4|1
1628177100000|2021-08-05 15:25:00|27741.9|27721.9|27741.7|27721.7|27742.4|27722.4|27741.4|27721.4|6
1628177400000|2021-08-05 15:30:00|27742.4|27722.4|27741.7|27721.7|27742.4|27722.4|27741.7|27721.7|5
1628177700000|2021-08-05 15:35:00|27742.4|27722.4|27741.1|27721.1|27746.5|27722.4|27739|27711.5|14
1628178300000|2021-08-05 15:45:00|27737|27717|27741.1|27721.1|27748.2|27721.1|27736.5|27712.5|11
1628178600000|2021-08-05 15:50:00|27741.4|27721.4|27742.8|27722.8|27742.8|27722.8|27741.4|27721.4|4
1628179200000|2021-08-05 16:00:00|27743.4|27723.4|27742.8|27722.8|27743.4|27723.4|27742.8|27722.8|2
1628180100000|2021-08-05 16:15:00|27742|27722|27742.4|27722.4|27742.4|27722.4|27742|27722|2
1628181000000|2021-08-05 16:30:00|27742.2|27722.2|27742.5|27722.5|27742.5|27722.5|27742.2|27722.2|3
1628182200000|2021-08-05 16:50:00|27746|27726|27753|27718|27753|27727|27745|27717.5|8
1628182800000|2021-08-05 17:00:00|27741.9|27721.9|27742.5|27722.5|27742.5|27722.5|27741.9|27721.9|3
1628183100000|2021-08-05 17:05:00|27740.9|27720.9|27741.4|27721.4|27741.4|27721.4|27740.4|27720.4|3
1628183400000|2021-08-05 17:10:00|27741.9|27721.9|27742.3|27707.3|27742.3|27721.9|27741.9|27707|3
1628183700000|2021-08-05 17:15:00|27736.9|27716.9|27737.5|27717.5|27737.5|27717.5|27736.9|27716.9|3
1628184000000|2021-08-05 17:20:00|27735.9|27715.9|27736.9|27716.9|27736.9|27716.9|27735.9|27715.9|3
1628184300000|2021-08-05 17:25:00|27739.6|27719.6|27742.5|27722.5|27751.5|27723.1|27739.6|27715|17
1628184600000|2021-08-05 17:30:00|27743|27723|27742.5|27722.5|27743|27723|27742.5|27722.5|2
1628184900000|2021-08-05 17:35:00|27741.9|27721.9|27742.5|27722.5|27742.5|27722.5|27741.9|27721.9|4
1628185500000|2021-08-05 17:45:00|27740.9|27720.9|27742.5|27722.5|27742.5|27722.5|27740.4|27720.4|6
1628186100000|2021-08-05 17:55:00|27740.9|27720.9|27741.9|27721.9|27741.9|27721.9|27740.9|27720.9|3
1628186400000|2021-08-05 18:00:00|27741.5|27721.5|27741.9|27721.9|27741.9|27721.9|27741.4|27721.4|3
1628186700000|2021-08-05 18:05:00|27741.4|27721.4|27738.1|27718.1|27741.4|27721.4|27736.3|27716.3|14
1628187000000|2021-08-05 18:10:00|27737.5|27717.5|27737.5|27717.5|27737.5|27717.5|27737.5|27717.5|1
1628187600000|2021-08-05 18:20:00|27739|27719|27741.9|27721.9|27741.9|27721.9|27739|27719|7
1628187900000|2021-08-05 18:25:00|27741.5|27721.5|27742.5|27722.5|27747.5|27727.5|27741.5|27721.5|7
1628188200000|2021-08-05 18:30:00|27745|27725|27742.5|27722.5|27752.3|27727.5|27741.9|27714.5|36
1628188500000|2021-08-05 18:35:00|27743|27723|27753|27718|27753|27725.5|27743|27717.5|8
1628190000000|2021-08-05 19:00:00|27753.2|27718.2|27753|27718|27753.2|27718.2|27753|27718|2
1628190900000|2021-08-05 19:15:00|27748.2|27728.2|27743.4|27723.4|27753|27728.9|27743.4|27715.7|11
1628191200000|2021-08-05 19:20:00|27743|27723|27753|27718|27753|27725.5|27743|27717.5|6
1628191800000|2021-08-05 19:30:00|27743.8|27723.8|27748|27713|27750.3|27723.8|27739.5|27712.5|10
1628192400000|2021-08-05 19:40:00|27747|27712|27748|27713|27748|27713|27747|27712|2
1628193000000|2021-08-05 19:50:00|27749|27714|27753|27718|27753|27726.5|27746.5|27714|3
1628193300000|2021-08-05 19:55:00|27753.5|27718.5|27753|27718|27753.5|27718.5|27753|27718|2
1628213400000|2021-08-06 01:30:00|27768.8|27748.8|27764.3|27744.3|27768.8|27748.8|27764.3|27744.3|14
1628213700000|2021-08-06 01:35:00|27763.8|27743.8|27764.3|27744.3|27764.4|27744.4|27759.3|27739.3|14
1628214000000|2021-08-06 01:40:00|27764|27744|27768.8|27748.8|27769.8|27749.8|27762.3|27742.3|19
1628214300000|2021-08-06 01:45:00|27769.3|27749.3|27769.1|27749.1|27772.5|27752.5|27769.1|27749.1|29
1628214600000|2021-08-06 01:50:00|27769.7|27749.7|27773.3|27753.3|27774.1|27754.1|27768.8|27748.8|20
1628214900000|2021-08-06 01:55:00|27772.8|27752.8|27766.4|27746.4|27772.8|27752.8|27764|27744|42
1628215200000|2021-08-06 02:00:00|27766.7|27746.7|27764.5|27744.5|27767.2|27747.2|27764.5|27744.5|14
1628215500000|2021-08-06 02:05:00|27764.2|27744.2|27764.2|27744.2|27765.3|27745.3|27760.5|27740.5|22
1628215800000|2021-08-06 02:10:00|27764.5|27744.5|27766.1|27746.1|27766.7|27746.7|27761.2|27741.2|21
1628216100000|2021-08-06 02:15:00|27763.3|27743.3|27764.8|27744.8|27766.8|27746.8|27762.1|27742.1|33
1628216400000|2021-08-06 02:20:00|27764.4|27744.4|27766.8|27746.8|27767.7|27747.7|27764.4|27744.4|14
1628216700000|2021-08-06 02:25:00|27767.1|27747.1|27770|27750|27770|27750|27767|27747|9
1628217000000|2021-08-06 02:30:00|27771.5|27751.5|27777.5|27757.5|27778.8|27758.8|27770|27750|41
1628217300000|2021-08-06 02:35:00|27777|27757|27778.8|27758.8|27779.8|27759.8|27774.7|27754.7|63
1628217600000|2021-08-06 02:40:00|27778.4|27758.4|27778.8|27758.8|27778.8|27758.8|27778.1|27758.1|7
1628217900000|2021-08-06 02:45:00|27778.2|27758.2|27778.2|27758.2|27779.2|27759.2|27778.2|27758.2|7
1628218200000|2021-08-06 02:50:00|27778.1|27758.1|27772.5|27752.5|27778.8|27758.8|27771.4|27751.4|30
1628218500000|2021-08-06 02:55:00|27773.1|27753.1|27771|27751|27773.2|27753.2|27765.5|27745.5|27
1628218800000|2021-08-06 03:00:00|27770|27750|27767.2|27747.2|27770|27750|27764.5|27744.5|13
1628219100000|2021-08-06 03:05:00|27767.4|27747.4|27767.1|27747.1|27768.4|27748.4|27767.1|27747.1|10
1628219400000|2021-08-06 03:10:00|27766.8|27746.8|27762.3|27742.3|27766.8|27746.8|27758|27738|27
1628219700000|2021-08-06 03:15:00|27762|27742|27762.3|27742.3|27762.3|27742.3|27760.8|27740.8|9
1628220000000|2021-08-06 03:20:00|27762.4|27742.4|27762.7|27742.7|27762.7|27742.7|27762.4|27742.4|2
1628220300000|2021-08-06 03:25:00|27764|27744|27766.8|27746.8|27767.5|27747.5|27762.7|27742.7|24
1628220600000|2021-08-06 03:30:00|27766.4|27746.4|27767|27747|27767|27747|27764.5|27744.5|17
1628220900000|2021-08-06 03:35:00|27767.3|27747.3|27762.7|27742.7|27767.3|27747.3|27762.7|27742.7|20
1628221200000|2021-08-06 03:40:00|27762.5|27742.5|27761.8|27741.8|27762.5|27742.5|27760.9|27740.9|15
1628221500000|2021-08-06 03:45:00|27762.3|27742.3|27762.3|27742.3|27762.3|27742.3|27762.3|27742.3|1
1628221800000|2021-08-06 03:50:00|27761.8|27741.8|27761.3|27741.3|27761.8|27741.8|27760.9|27740.9|4
1628222100000|2021-08-06 03:55:00|27761.1|27741.1|27761.3|27741.3|27761.3|27741.3|27756.8|27736.8|16
1628222400000|2021-08-06 04:00:00|27760.8|27740.8|27759.3|27739.3|27760.8|27740.8|27759.3|27739.3|6
1628222700000|2021-08-06 04:05:00|27757.5|27737.5|27755.8|27735.8|27757.5|27737.5|27751.8|27731.8|17
1628223000000|2021-08-06 04:10:00|27755.2|27735.2|27756.8|27736.8|27757.5|27737.5|27754.3|27734.3|12
1628223600000|2021-08-06 04:20:00|27757.1|27737.1|27758.2|27738.2|27758.2|27738.2|27757.1|27737.1|3
1628223900000|2021-08-06 04:25:00|27761|27741|27761.8|27741.8|27762.3|27742.3|27759.8|27739.8|9
1628224500000|2021-08-06 04:35:00|27761.3|27741.3|27761|27741|27761.3|27741.3|27759.8|27739.8|7
1628224800000|2021-08-06 04:40:00|27760.5|27740.5|27760.5|27740.5|27762.3|27742.3|27758|27738|22
1628225100000|2021-08-06 04:45:00|27761.2|27741.2|27767.8|27747.8|27767.8|27747.8|27760.3|27740.3|16
1628225400000|2021-08-06 04:50:00|27767|27747|27767.8|27747.8|27767.8|27747.8|27765.4|27745.4|12
1628225700000|2021-08-06 04:55:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1628226000000|2021-08-06 05:00:00|27767.8|27747.8|27767.3|27747.3|27767.8|27747.8|27766.4|27746.4|6
1628226300000|2021-08-06 05:05:00|27766.4|27746.4|27765.7|27745.7|27766.4|27746.4|27764.7|27744.7|8
1628226600000|2021-08-06 05:10:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1628226900000|2021-08-06 05:15:00|27765.7|27745.7|27765.7|27745.7|27765.8|27745.8|27765|27745|8
1628227800000|2021-08-06 05:30:00|27765.5|27745.5|27766.4|27746.4|27766.4|27746.4|27765.5|27745.5|4
1628228100000|2021-08-06 05:35:00|27766.8|27746.8|27768.1|27748.1|27769.8|27749.8|27766.8|27746.8|8
1628228400000|2021-08-06 05:40:00|27767.8|27747.8|27768.2|27748.2|27768.2|27748.2|27767.8|27747.8|3
1628229000000|2021-08-06 05:50:00|27768|27748|27765.9|27745.9|27768.3|27748.3|27765.9|27745.9|13
1628229300000|2021-08-06 05:55:00|27766.3|27746.3|27767.5|27747.5|27767.5|27747.5|27765.1|27745.1|19
1628229600000|2021-08-06 06:00:00|27767|27747|27767|27747|27771.8|27751.8|27765.4|27745.4|30
1628229900000|2021-08-06 06:05:00|27766.8|27746.8|27767.5|27747.5|27770.8|27750.8|27766.5|27746.5|27
1628230200000|2021-08-06 06:10:00|27768.3|27748.3|27769.3|27749.3|27771.3|27751.3|27768|27748|19
1628230500000|2021-08-06 06:15:00|27768.4|27748.4|27772|27752|27772|27752|27766.5|27746.5|28
1628230800000|2021-08-06 06:20:00|27772.2|27752.2|27770.5|27750.5|27777.3|27757.3|27770|27750|29
1628231100000|2021-08-06 06:25:00|27771|27751|27774|27754|27777|27757|27770.5|27750.5|24
1628231400000|2021-08-06 06:30:00|27774.5|27754.5|27771.4|27751.4|27774.5|27754.5|27771.4|27751.4|5
1628231700000|2021-08-06 06:35:00|27771.8|27751.8|27774|27754|27776.8|27756.8|27771.8|27751.8|14
1628232000000|2021-08-06 06:40:00|27776.1|27756.1|27777.5|27757.5|27779.2|27759.2|27776.1|27756.1|12
1628232300000|2021-08-06 06:45:00|27779.3|27759.3|27785.3|27765.3|27798.8|27778.8|27779|27759|64
1628232600000|2021-08-06 06:50:00|27788.3|27768.3|27791.4|27771.4|27796.4|27776.4|27788.3|27768.3|43
1628232900000|2021-08-06 06:55:00|27790.7|27770.7|27792.5|27772.5|27796.4|27776.4|27787.7|27767.7|40
1628233200000|2021-08-06 07:00:00|27791.7|27771.7|27790.4|27770.4|27792.1|27772.1|27790.4|27770.4|13
1628233500000|2021-08-06 07:05:00|27791.2|27771.2|27792.3|27772.3|27792.5|27772.5|27791.2|27771.2|7
1628233800000|2021-08-06 07:10:00|27792|27772|27791.8|27771.8|27792.3|27772.3|27791.3|27771.3|10
1628234100000|2021-08-06 07:15:00|27792|27772|27793.3|27773.3|27798|27778|27792|27772|29
1628234400000|2021-08-06 07:20:00|27792.7|27772.7|27792|27772|27792.7|27772.7|27790|27770|14
1628234700000|2021-08-06 07:25:00|27791.5|27771.5|27788.8|27768.8|27792|27772|27788.8|27768.8|24
1628235000000|2021-08-06 07:30:00|27789.8|27769.8|27779.5|27759.5|27793.4|27773.4|27779.5|27752.7|69
1628235300000|2021-08-06 07:35:00|27782|27762|27777.5|27757.5|27782|27762|27777.5|27757.5|19
1628235600000|2021-08-06 07:40:00|27777.3|27757.3|27777.5|27757.5|27777.7|27757.7|27777.3|27757.3|4
1628235900000|2021-08-06 07:45:00|27777.7|27757.7|27770.6|27750.6|27780.7|27760.7|27769|27749|38
1628236200000|2021-08-06 07:50:00|27770.8|27750.8|27774|27754|27776.3|27756.3|27768.3|27748.3|38
1628236500000|2021-08-06 07:55:00|27773.5|27753.5|27777.5|27757.5|27777.5|27757.5|27773.5|27753.5|17
1628236800000|2021-08-06 08:00:00|27777.7|27757.7|27778|27758|27780.5|27760.5|27777.5|27757.5|8
1628237100000|2021-08-06 08:05:00|27777.5|27757.5|27772.7|27752.7|27783.5|27757.5|27770.8|27747.8|20
1628237400000|2021-08-06 08:10:00|27772.2|27752.2|27771.6|27751.6|27772.7|27752.7|27771.6|27751.6|4
1628237700000|2021-08-06 08:15:00|27772.2|27752.2|27766.6|27746.6|27772.2|27752.2|27763|27743|20
1628238000000|2021-08-06 08:20:00|27767.1|27747.1|27767.8|27747.8|27769|27749|27767.1|27747.1|26
1628238300000|2021-08-06 08:25:00|27768|27748|27788.5|27753.5|27788.5|27762.4|27768|27748|42
1628238600000|2021-08-06 08:30:00|27788.8|27753.8|27782.5|27762.5|27789|27763.9|27778.3|27752.8|31
1628238900000|2021-08-06 08:35:00|27779|27759|27778|27758|27788|27762.5|27777.6|27752.2|23
1628239200000|2021-08-06 08:40:00|27778.3|27758.3|27777.5|27757.5|27783.7|27763.7|27777.5|27757.5|35
1628239500000|2021-08-06 08:45:00|27777.3|27757.3|27782.5|27762.5|27783.2|27763.2|27777.3|27757.3|13
1628239800000|2021-08-06 08:50:00|27782.2|27762.2|27787.5|27752.5|27787.9|27762.2|27778.5|27751.5|18
1628240100000|2021-08-06 08:55:00|27788|27753|27782.7|27762.7|27788|27762.7|27782.2|27752.5|7
1628240700000|2021-08-06 09:05:00|27783|27763|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|15
1628241300000|2021-08-06 09:15:00|27781.8|27761.8|27784.5|27749.5|27784.5|27761.8|27777.5|27749|9
1628241600000|2021-08-06 09:20:00|27785.9|27750.9|27788.5|27753.5|27788.5|27760.9|27780.9|27750.9|7
1628241900000|2021-08-06 09:25:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1628242200000|2021-08-06 09:30:00|27777.5|27757.5|27779.5|27759.5|27779.5|27759.5|27777.5|27757.5|4
1628242800000|2021-08-06 09:40:00|27777.7|27757.7|27771.7|27751.7|27777.7|27757.7|27771.7|27751.7|5
1628243100000|2021-08-06 09:45:00|27772.5|27752.5|27770.6|27750.6|27774.5|27754.5|27769.1|27749.1|15
1628243400000|2021-08-06 09:50:00|27771.1|27751.1|27778.4|27743.4|27780.5|27754.3|27767.2|27742.9|34
1628243700000|2021-08-06 09:55:00|27778|27743|27780.5|27745.5|27780.5|27745.5|27778|27743|8
1628244000000|2021-08-06 10:00:00|27776|27756|27776.2|27756.2|27778|27758|27776|27756|9
1628244300000|2021-08-06 10:05:00|27775.7|27755.7|27773.7|27753.7|27777.4|27757.4|27773.7|27753.7|10
1628244900000|2021-08-06 10:15:00|27773.1|27753.1|27773.7|27753.7|27773.7|27753.7|27773.1|27753.1|2
1628245800000|2021-08-06 10:30:00|27776.9|27756.9|27778.2|27758.2|27778.9|27758.9|27776.9|27756.9|9
1628246100000|2021-08-06 10:35:00|27778.5|27758.5|27779|27759|27779|27759|27778.5|27758.5|2
1628246400000|2021-08-06 10:40:00|27778.5|27758.5|27786.3|27766.3|27793.7|27766.3|27778.5|27758.5|13
1628246700000|2021-08-06 10:45:00|27786.2|27766.2|27786.8|27766.8|27787.3|27767.3|27783.5|27763.5|10
1628247000000|2021-08-06 10:50:00|27787.3|27767.3|27809.5|27774.5|27816.3|27781.3|27787.2|27767.2|61
1628247300000|2021-08-06 10:55:00|27809.4|27774.4|27792.9|27772.9|27809.4|27779.8|27792.9|27767|7
1628247600000|2021-08-06 11:00:00|27792.3|27772.3|27791.3|27771.3|27792.3|27772.3|27791.3|27771.3|3
1628247900000|2021-08-06 11:05:00|27793|27773|27796.2|27776.2|27796.2|27776.2|27793|27773|3
1628248200000|2021-08-06 11:10:00|27796.7|27776.7|27794|27774|27796.7|27776.7|27794|27774|5
1628248500000|2021-08-06 11:15:00|27793.5|27773.5|27795.5|27775.5|27795.8|27775.8|27793|27773|9
1628248800000|2021-08-06 11:20:00|27793.5|27773.5|27795.5|27775.5|27795.5|27775.5|27793|27773|7
1628249400000|2021-08-06 11:30:00|27793|27773|27792|27772|27793|27773|27792|27772|3
1628249700000|2021-08-06 11:35:00|27788.8|27768.8|27790.3|27770.3|27792|27770.7|27776|27746|24
1628250000000|2021-08-06 11:40:00|27793.9|27758.9|27787|27752|27793.9|27763.5|27780.5|27752|9
1628250300000|2021-08-06 11:45:00|27787.5|27752.5|27784.5|27749.5|27788|27753|27784|27749|13
1628250600000|2021-08-06 11:50:00|27785|27750|27787.5|27752.5|27787.5|27759|27779|27750|6
1628250900000|2021-08-06 11:55:00|27787|27752|27772.4|27752.4|27787|27752.9|27772.4|27747.4|6
1628251200000|2021-08-06 12:00:00|27772.9|27752.9|27772.5|27752.5|27772.9|27752.9|27772.4|27752.4|3
1628251500000|2021-08-06 12:05:00|27773|27753|27773|27753|27773.8|27753.8|27773|27753|3
1628252100000|2021-08-06 12:15:00|27772.5|27752.5|27773|27753|27773|27753|27768|27748|12
1628252400000|2021-08-06 12:20:00|27779.5|27744.5|27787.5|27752.5|27787.5|27752.8|27772.8|27742.7|15
1628252700000|2021-08-06 12:25:00|27786.5|27751.5|27792.6|27757.4|27797.6|27762.6|27784.5|27749.5|27
1628253000000|2021-08-06 12:30:00|27796.5|27754.5|27790.5|27754.4|27796.5|27759.9|27777.6|27742.4|22
1628253300000|2021-08-06 12:35:00|27792.6|27757.6|27795.9|27760.9|27797.6|27762.6|27785.7|27750.7|16
1628253600000|2021-08-06 12:40:00|27793.6|27758.6|27815.9|27780.9|27815.9|27780.9|27793.6|27758.6|31
1628253900000|2021-08-06 12:45:00|27816.9|27781.9|27809.9|27774.9|27816.9|27781.9|27804.3|27769.3|26
1628254200000|2021-08-06 12:50:00|27811.2|27791.2|27811.7|27776.7|27828.8|27796.3|27811.2|27776.7|30
1628254500000|2021-08-06 12:55:00|27819.1|27784.1|27807.6|27787.6|27822.6|27787.7|27807.6|27777.6|14
1628254800000|2021-08-06 13:00:00|27807.7|27787.7|27824.9|27789.9|27827|27790.1|27807.6|27777.6|20
1628255100000|2021-08-06 13:05:00|27822.5|27787.5|27811.7|27776.7|27822.5|27787.5|27809.9|27774.9|5
1628255400000|2021-08-06 13:10:00|27821.3|27786.3|27831.8|27796.8|27835.1|27800.1|27821.3|27786.3|6
1628255700000|2021-08-06 13:15:00|27831.5|27796.5|27829.9|27794.9|27831.5|27796.5|27828.5|27793.5|3
1628256000000|2021-08-06 13:20:00|27826.7|27791.7|27816.7|27781.7|27826.7|27791.7|27816.7|27781.7|4
1628256300000|2021-08-06 13:25:00|27820.9|27785.9|27811.5|27776.5|27820.9|27785.9|27806.7|27771.7|32
1628256600000|2021-08-06 13:30:00|27812.5|27777.5|27809.9|27774.9|27813|27778|27809.4|27774.4|6
1628256900000|2021-08-06 13:35:00|27797.9|27762.9|27799.9|27764.9|27799.9|27764.9|27797.9|27762.9|4
1628257200000|2021-08-06 13:40:00|27798.5|27763.5|27798|27763|27799|27764|27798|27763|5
1628257500000|2021-08-06 13:45:00|27798.9|27763.9|27831.1|27796.1|27832.5|27797.5|27796.7|27761.7|34
1628257800000|2021-08-06 13:50:00|27830.6|27795.6|27846.9|27811.9|27853.6|27818.6|27830.6|27795.6|28
1628258100000|2021-08-06 13:55:00|27847|27812|27836.9|27801.9|27847.5|27812.5|27836.9|27801.9|13
1628258400000|2021-08-06 14:00:00|27837.4|27802.4|27842|27807|27842|27807|27837.4|27802.4|4
1628258700000|2021-08-06 14:05:00|27841.5|27806.5|27840.4|27805.4|27841.5|27806.5|27840.4|27805.4|2
1628259000000|2021-08-06 14:10:00|27838.9|27803.9|27841.5|27806.5|27842|27807|27838|27803|5
1628259300000|2021-08-06 14:15:00|27841.1|27806.1|27845.9|27810.9|27853.5|27818.5|27841.1|27806.1|14
1628259600000|2021-08-06 14:20:00|27846.8|27811.8|27858.9|27823.9|27858.9|27823.9|27846.5|27811.5|12
1628259900000|2021-08-06 14:25:00|27859.4|27824.4|27842.7|27807.7|27859.4|27827.8|27838.2|27807.6|25
1628260200000|2021-08-06 14:30:00|27845|27810|27842.8|27807.8|27855.5|27822.5|27837.8|27807.8|40
1628260500000|2021-08-06 14:35:00|27843.3|27808.3|27852.7|27832.7|27857.8|27832.7|27840.3|27807.8|20
1628260800000|2021-08-06 14:40:00|27858.2|27823.2|27863.2|27828.2|27863.2|27828.2|27857.8|27822.8|22
1628261100000|2021-08-06 14:45:00|27863.4|27828.4|27863.7|27828.7|27863.9|27828.9|27863.4|27828.4|3
1628261700000|2021-08-06 14:55:00|27863.5|27828.5|27863.5|27828.5|27869.9|27841.9|27857.2|27828.5|20
1628262000000|2021-08-06 15:00:00|27863.7|27828.7|27848.3|27813.3|27866.9|27835.5|27831.2|27809.7|44
1628262300000|2021-08-06 15:05:00|27850.3|27815.3|27857.5|27822.5|27860.9|27825.9|27850.3|27815.3|24
1628262600000|2021-08-06 15:10:00|27856.8|27821.8|27850.5|27815.5|27858.3|27823.3|27847.7|27812.7|20
1628262900000|2021-08-06 15:15:00|27850|27815|27855.5|27820.5|27858.4|27827.2|27846.5|27815|15
1628263200000|2021-08-06 15:20:00|27855|27820|27858.5|27823.5|27858.5|27823.5|27855|27820|8
1628263500000|2021-08-06 15:25:00|27859|27824|27853.9|27818.9|27861|27826|27853.2|27818.2|18
1628263800000|2021-08-06 15:30:00|27853.7|27818.7|27847.5|27812.5|27853.7|27818.7|27843.2|27808.2|10
1628264100000|2021-08-06 15:35:00|27842.5|27822.5|27847.5|27812.5|27855.1|27822.7|27842.5|27812.5|9
1628264400000|2021-08-06 15:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1628264700000|2021-08-06 15:45:00|27838.8|27818.8|27837.8|27817.8|27838.9|27818.9|27837.8|27817.8|4
1628265000000|2021-08-06 15:50:00|27837.5|27817.5|27842.7|27807.7|27846.4|27817.5|27837|27805.8|18
1628265300000|2021-08-06 15:55:00|27838.2|27818.2|27842.5|27822.5|27842.5|27822.5|27838.2|27818.2|13
1628265600000|2021-08-06 16:00:00|27842.8|27822.8|27846|27811|27846|27822.8|27839.5|27810|10
1628265900000|2021-08-06 16:05:00|27845.5|27810.5|27845|27810|27846|27811|27845|27810|4
1628266200000|2021-08-06 16:10:00|27842.7|27807.7|27837.7|27802.7|27842.7|27811.7|27831.7|27802.5|18
1628266800000|2021-08-06 16:20:00|27837.5|27802.5|27837.7|27802.7|27837.7|27802.7|27837.5|27802.5|2
1628267100000|2021-08-06 16:25:00|27838.7|27803.7|27845.5|27810.5|27845.5|27817.5|27836.2|27803.7|13
1628267400000|2021-08-06 16:30:00|27847.5|27812.5|27842.5|27807.5|27849.2|27814.2|27842.5|27807.5|14
1628267700000|2021-08-06 16:35:00|27842.8|27807.8|27843.3|27808.3|27843.3|27808.3|27842.8|27807.8|2
1628268600000|2021-08-06 16:50:00|27846|27811|27848|27813|27848|27818.1|27838.1|27811|3
1628268900000|2021-08-06 16:55:00|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|1
1628269800000|2021-08-06 17:10:00|27839.1|27819.1|27849.3|27814.3|27849.3|27819.1|27838.1|27814.3|3
1628270700000|2021-08-06 17:25:00|27843.1|27823.1|27849.3|27814.3|27849.3|27823.1|27843.1|27814.3|2
1628271300000|2021-08-06 17:35:00|27838.1|27818.1|27838.6|27818.6|27838.6|27818.6|27838.1|27818.1|2
1628271600000|2021-08-06 17:40:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|1
1628271900000|2021-08-06 17:45:00|27835.5|27815.5|27843|27808|27843|27815.5|27835|27807.5|5
1628272200000|2021-08-06 17:50:00|27838|27803|27823|27788|27841|27806|27822.3|27787.3|22
1628272500000|2021-08-06 17:55:00|27822.5|27787.5|27822.3|27787.3|27822.5|27787.5|27822.3|27787.3|2
1628272800000|2021-08-06 18:00:00|27822.8|27787.8|27822.8|27787.8|27822.8|27787.8|27822.8|27787.8|1
1628273100000|2021-08-06 18:05:00|27824.3|27789.3|27825|27790|27826|27791|27824.3|27789.3|6
1628273400000|2021-08-06 18:10:00|27824.8|27789.8|27824.8|27789.8|27824.8|27789.8|27824.8|27789.8|1
1628274300000|2021-08-06 18:25:00|27824|27789|27814.8|27779.8|27824|27789|27814.3|27779.3|17
1628274600000|2021-08-06 18:30:00|27815.5|27780.5|27816|27781|27816|27781|27814.8|27779.8|18
1628274900000|2021-08-06 18:35:00|27815.5|27780.5|27816|27781|27816|27781|27815.5|27780.5|4
1628275200000|2021-08-06 18:40:00|27815.5|27780.5|27816|27781|27816|27781|27815.5|27780.5|6
1628275500000|2021-08-06 18:45:00|27815.5|27780.5|27818.2|27783.2|27818.7|27783.7|27815.5|27780.5|11
1628276100000|2021-08-06 18:55:00|27817.2|27782.2|27816.8|27781.8|27817.2|27782.2|27813.8|27778.8|8
1628276400000|2021-08-06 19:00:00|27816.3|27781.3|27818|27783|27818|27783|27816.3|27781.3|5
1628277600000|2021-08-06 19:20:00|27819|27784|27821.3|27786.3|27828|27793|27819|27784|14
1628277900000|2021-08-06 19:25:00|27820.8|27785.8|27825.5|27790.5|27825.5|27790.5|27820.3|27785.3|10
1628278200000|2021-08-06 19:30:00|27824.6|27789.6|27822.5|27787.5|27824.6|27789.6|27821|27786|6
1628278500000|2021-08-06 19:35:00|27821.5|27786.5|27832.5|27797.5|27837.5|27802.5|27816.3|27785.5|20
1628278800000|2021-08-06 19:40:00|27830|27795|27834.3|27799.3|27848.6|27813.6|27827|27792|47
1628279100000|2021-08-06 19:45:00|27832.8|27797.8|27831.8|27796.8|27832.8|27797.8|27831.8|27796.8|3
1628279700000|2021-08-06 19:55:00|27832.3|27797.3|27833.8|27798.8|27833.8|27798.8|27832.3|27797.3|5
1628472600000|2021-08-09 01:30:00|27833|27813|27831.7|27811.7|27833|27813|27827.5|27807.5|23
1628472900000|2021-08-09 01:35:00|27831.4|27811.4|27832.3|27812.3|27832.5|27812.5|27830.2|27810.2|17
1628473200000|2021-08-09 01:40:00|27832|27812|27822|27802|27832.3|27812.3|27822|27802|31
1628473500000|2021-08-09 01:45:00|27821.8|27801.8|27827.8|27807.8|27833|27807.8|27821.1|27796.5|19
1628473800000|2021-08-09 01:50:00|27827.4|27807.4|27837.8|27817.8|27837.8|27817.8|27827.4|27807.4|23
1628474100000|2021-08-09 01:55:00|27837.4|27817.4|27837.3|27817.3|27837.4|27817.4|27836.3|27816.3|6
1628474400000|2021-08-09 02:00:00|27837.8|27817.8|27833.4|27813.4|27837.8|27817.8|27833|27813|20
1628474700000|2021-08-09 02:05:00|27833|27813|27832.8|27812.8|27834.3|27814.3|27832.8|27812.8|14
1628475000000|2021-08-09 02:10:00|27833|27813|27821.2|27801.2|27833|27813|27821.2|27801.2|20
1628475300000|2021-08-09 02:15:00|27821|27801|27808.5|27773.5|27823.5|27801|27802|27773.5|50
1628475600000|2021-08-09 02:20:00|27809.5|27774.5|27802.5|27782.5|27812.2|27782.5|27802.5|27769|29
1628475900000|2021-08-09 02:25:00|27802.2|27782.2|27801.5|27781.5|27802.2|27782.2|27801.2|27781.2|8
1628476200000|2021-08-09 02:30:00|27801.2|27781.2|27806|27786|27806.5|27786.5|27801.2|27781.2|12
1628476500000|2021-08-09 02:35:00|27806.2|27786.2|27812|27792|27816.4|27796.4|27806.2|27786.2|26
1628476800000|2021-08-09 02:40:00|27812.3|27792.3|27809.6|27789.6|27822.1|27802.1|27809|27789|44
1628477100000|2021-08-09 02:45:00|27808.4|27788.4|27806.3|27786.3|27811.2|27791.2|27804.1|27784.1|31
1628477400000|2021-08-09 02:50:00|27806.8|27786.8|27808.8|27788.8|27808.8|27788.8|27803.4|27783.4|36
1628477700000|2021-08-09 02:55:00|27808.5|27788.5|27803.1|27768.1|27808.5|27788.5|27794.3|27765.6|37
1628478000000|2021-08-09 03:00:00|27803|27768|27793.2|27773.2|27803.1|27773.7|27792|27767.6|11
1628478300000|2021-08-09 03:05:00|27793.7|27773.7|27802.7|27782.7|27803.9|27783.9|27793.2|27773.2|21
1628478600000|2021-08-09 03:10:00|27803.3|27783.3|27802.3|27782.3|27805|27785|27802.3|27782.3|10
1628478900000|2021-08-09 03:15:00|27802.4|27782.4|27802.7|27782.7|27805.8|27785.8|27802.4|27782.4|8
1628479200000|2021-08-09 03:20:00|27806|27786|27803.2|27783.2|27806|27786|27803.2|27783.2|3
1628479500000|2021-08-09 03:25:00|27804.5|27784.5|27802.7|27782.7|27805|27785|27802.5|27782.5|15
1628479800000|2021-08-09 03:30:00|27803.8|27783.8|27803|27783|27806.8|27786.8|27803|27783|8
1628481000000|2021-08-09 03:50:00|27800|27780|27797.5|27777.5|27806|27780.5|27797.5|27770|10
1628481300000|2021-08-09 03:55:00|27794.5|27774.5|27792.5|27772.5|27798.8|27774.5|27784.5|27760.5|26
1628481600000|2021-08-09 04:00:00|27792|27772|27787.5|27767.5|27792|27772|27787.5|27767.5|8
1628481900000|2021-08-09 04:05:00|27788.5|27768.5|27787.5|27767.5|27797|27768.5|27787.5|27761.5|4
1628483100000|2021-08-09 04:25:00|27788.5|27768.5|27797.2|27777.2|27804.5|27777.5|27788.5|27763.5|14
1628483400000|2021-08-09 04:30:00|27796.7|27776.7|27797.2|27777.2|27797.2|27777.2|27796.7|27776.7|10
1628483700000|2021-08-09 04:35:00|27796.7|27776.7|27795.5|27775.5|27796.7|27776.7|27795.5|27775.5|2
1628484300000|2021-08-09 04:45:00|27795.2|27775.2|27795.2|27775.2|27795.5|27775.5|27795.2|27775.2|3
1628484600000|2021-08-09 04:50:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1628485500000|2021-08-09 05:05:00|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|1
1628486100000|2021-08-09 05:15:00|27795.7|27775.7|27794.1|27774.1|27796|27776|27794.1|27774.1|8
1628486400000|2021-08-09 05:20:00|27793.5|27773.5|27794.4|27774.4|27794.4|27774.4|27792|27772|6
1628486700000|2021-08-09 05:25:00|27794.1|27774.1|27794.4|27774.4|27794.4|27774.4|27792.3|27772.3|4
1628487000000|2021-08-09 05:30:00|27795|27775|27800|27780|27800|27780|27795|27775|15
1628487300000|2021-08-09 05:35:00|27799.4|27779.4|27800|27780|27801.3|27781.3|27799|27779|18
1628487600000|2021-08-09 05:40:00|27797.8|27777.8|27797.5|27777.5|27797.8|27777.8|27795|27775|12
1628487900000|2021-08-09 05:45:00|27797.7|27777.7|27798.8|27778.8|27800|27780|27797.7|27777.7|10
1628488200000|2021-08-09 05:50:00|27799.3|27779.3|27800|27780|27800.3|27780.3|27799.3|27779.3|5
1628488500000|2021-08-09 05:55:00|27800.5|27780.5|27805|27785|27805.5|27785.5|27800.5|27780.5|24
1628488800000|2021-08-09 06:00:00|27805.5|27785.5|27810.3|27790.3|27814.5|27794.5|27805.5|27785.5|33
1628489100000|2021-08-09 06:05:00|27809.8|27789.8|27805.3|27785.3|27809.8|27789.8|27800.3|27780.3|59
1628489400000|2021-08-09 06:10:00|27805|27785|27800.5|27780.5|27805|27785|27797.5|27777.5|27
1628489700000|2021-08-09 06:15:00|27800.8|27780.8|27802.5|27782.5|27802.5|27782.5|27797.5|27777.5|27
1628490000000|2021-08-09 06:20:00|27802.3|27782.3|27801|27781|27802.3|27782.3|27799.7|27779.7|19
1628490300000|2021-08-09 06:25:00|27801.3|27781.3|27800.5|27780.5|27803|27783|27794.7|27774.7|46
1628490600000|2021-08-09 06:30:00|27801|27781|27806.5|27786.5|27810|27790|27800|27780|42
1628490900000|2021-08-09 06:35:00|27806|27786|27803.3|27783.3|27806.5|27786.5|27803.3|27783.3|15
1628491200000|2021-08-09 06:40:00|27803.5|27783.5|27799|27779|27803.5|27783.5|27799|27779|11
1628491500000|2021-08-09 06:45:00|27799.3|27779.3|27801.4|27781.4|27801.5|27781.5|27799.3|27779.3|13
1628491800000|2021-08-09 06:50:00|27803.8|27783.8|27803.5|27783.5|27804|27784|27802|27782|22
1628492100000|2021-08-09 06:55:00|27804|27784|27806.5|27786.5|27818.5|27795.8|27803.5|27783.5|28
1628492400000|2021-08-09 07:00:00|27806|27786|27798.8|27778.8|27806|27786|27798.6|27778.6|55
1628492700000|2021-08-09 07:05:00|27799.1|27779.1|27797.7|27777.7|27799.7|27779.7|27797.2|27777.2|12
1628493000000|2021-08-09 07:10:00|27798.8|27778.8|27802|27782|27802.3|27782.3|27797.7|27777.7|13
1628493600000|2021-08-09 07:20:00|27801.2|27781.2|27797.5|27777.5|27801.2|27781.2|27797.5|27777.5|7
1628493900000|2021-08-09 07:25:00|27797|27777|27797|27777|27798|27778|27796.8|27776.8|11
1628494200000|2021-08-09 07:30:00|27796.5|27776.5|27792.8|27772.8|27797.5|27777.5|27792.8|27772.8|9
1628494500000|2021-08-09 07:35:00|27793|27773|27792.8|27772.8|27793|27773|27792.8|27772.8|2
1628494800000|2021-08-09 07:40:00|27793.2|27773.2|27793|27773|27793.2|27773.2|27793|27773|2
1628495100000|2021-08-09 07:45:00|27792.8|27772.8|27793|27773|27793|27773|27792.8|27772.8|2
1628495400000|2021-08-09 07:50:00|27793.8|27773.8|27793|27773|27793.8|27773.8|27793|27773|7
1628495700000|2021-08-09 07:55:00|27792.7|27772.7|27797.5|27777.5|27797.5|27777.5|27792.7|27772.7|13
1628496000000|2021-08-09 08:00:00|27797|27777|27797|27777|27797.5|27777.5|27795.5|27775.5|7
1628496300000|2021-08-09 08:05:00|27797.5|27777.5|27799.5|27779.5|27800|27780|27797|27777|13
1628496600000|2021-08-09 08:10:00|27800|27780|27800.8|27780.8|27807.8|27781.3|27799|27771.5|23
1628496900000|2021-08-09 08:15:00|27801.3|27781.3|27800.3|27780.3|27801.3|27781.3|27800.3|27780.3|19
1628497200000|2021-08-09 08:20:00|27800.8|27780.8|27802.2|27782.2|27802.2|27782.2|27797.4|27777.4|16
1628497500000|2021-08-09 08:25:00|27802.4|27782.4|27801.8|27781.8|27802.4|27782.4|27801.2|27781.2|17
1628497800000|2021-08-09 08:30:00|27801.3|27781.3|27799.2|27779.2|27801.3|27781.3|27798.8|27778.8|8
1628498100000|2021-08-09 08:35:00|27799.3|27779.3|27802.5|27782.5|27807|27783.9|27799.3|27771|25
1628498400000|2021-08-09 08:40:00|27802.7|27782.7|27802.7|27782.7|27803.9|27783.9|27802.7|27782.7|5
1628498700000|2021-08-09 08:45:00|27803.1|27783.1|27802.5|27782.5|27803.1|27783.1|27802.5|27782.5|3
1628499000000|2021-08-09 08:50:00|27801.8|27781.8|27802.5|27782.5|27802.5|27782.5|27799.5|27779.5|8
1628499300000|2021-08-09 08:55:00|27802.3|27782.3|27801.8|27781.8|27803.5|27783.5|27798.8|27778.8|20
1628499600000|2021-08-09 09:00:00|27802|27782|27803|27783|27803|27783|27802|27782|3
1628499900000|2021-08-09 09:05:00|27802.8|27782.8|27803.9|27768.9|27806|27782.8|27799.5|27768.4|14
1628500200000|2021-08-09 09:10:00|27804.5|27769.5|27807|27772|27807|27772|27804.5|27769.5|12
1628500500000|2021-08-09 09:15:00|27806.5|27771.5|27803.4|27768.4|27806.5|27771.5|27802.9|27767.9|8
1628500800000|2021-08-09 09:20:00|27803.9|27768.9|27803.9|27768.9|27803.9|27768.9|27803.8|27768.8|3
1628501100000|2021-08-09 09:25:00|27803.3|27768.3|27803.4|27768.4|27803.4|27768.4|27803.3|27768.3|4
1628501400000|2021-08-09 09:30:00|27802.4|27767.4|27803|27768|27803|27768|27802.4|27767.4|3
1628501700000|2021-08-09 09:35:00|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|1
1628502000000|2021-08-09 09:40:00|27802.4|27767.4|27801.8|27766.8|27803.6|27768.6|27801.8|27766.8|8
1628502300000|2021-08-09 09:45:00|27802.4|27767.4|27801.8|27766.8|27802.4|27767.4|27801.8|27766.8|6
1628502600000|2021-08-09 09:50:00|27801.6|27766.6|27792|27772|27801.6|27772.7|27791.5|27766.6|8
1628502900000|2021-08-09 09:55:00|27791.8|27771.8|27793|27773|27793|27773|27791.8|27771.8|2
1628503200000|2021-08-09 10:00:00|27791.8|27771.8|27792.7|27772.7|27792.7|27772.7|27791.8|27771.8|2
1628503500000|2021-08-09 10:05:00|27793.1|27773.1|27793.1|27773.1|27793.1|27773.1|27793.1|27773.1|1
1628503800000|2021-08-09 10:10:00|27793.3|27773.3|27802.3|27767.3|27803|27775.5|27793.3|27767.3|10
1628504100000|2021-08-09 10:15:00|27802.8|27767.8|27803.8|27768.8|27803.8|27768.8|27802.8|27767.8|3
1628504700000|2021-08-09 10:25:00|27797.5|27777.5|27798.1|27778.1|27798.1|27778.1|27797.5|27777.5|2
1628505000000|2021-08-09 10:30:00|27798.3|27778.3|27799.2|27779.2|27809.2|27780.5|27798.3|27773.3|10
1628505300000|2021-08-09 10:35:00|27798.7|27778.7|27794.2|27774.2|27798.7|27778.7|27794.2|27774.2|5
1628505600000|2021-08-09 10:40:00|27793.7|27773.7|27791.4|27771.4|27794.2|27774.2|27791.4|27771.4|7
1628505900000|2021-08-09 10:45:00|27789|27769|27786.9|27766.9|27789|27769|27786.4|27766.4|11
1628506200000|2021-08-09 10:50:00|27786.4|27766.4|27786.4|27766.4|27786.9|27766.9|27786.4|27766.4|3
1628506800000|2021-08-09 11:00:00|27786.1|27766.1|27785.5|27765.5|27786.1|27766.1|27785.5|27765.5|5
1628507100000|2021-08-09 11:05:00|27787.5|27767.5|27787.7|27767.7|27787.7|27767.7|27787.5|27767.5|2
1628507400000|2021-08-09 11:10:00|27788.2|27768.2|27792|27772|27792|27772|27788.2|27768.2|3
1628507700000|2021-08-09 11:15:00|27792.5|27772.5|27803|27768|27803|27775.5|27792.5|27767.5|8
1628508000000|2021-08-09 11:20:00|27802.5|27767.5|27789|27769|27802.5|27772.5|27789|27762.5|8
1628508300000|2021-08-09 11:25:00|27787.5|27767.5|27785|27765|27787.5|27767.5|27784.5|27764.5|7
1628508600000|2021-08-09 11:30:00|27778.3|27758.3|27779.7|27759.7|27779.7|27759.7|27768.5|27748.5|12
1628508900000|2021-08-09 11:35:00|27780.2|27760.2|27780.5|27760.5|27781|27761|27772.5|27752.5|29
1628509200000|2021-08-09 11:40:00|27780.3|27760.3|27780.5|27760.5|27781|27761|27778|27758|7
1628509500000|2021-08-09 11:45:00|27780.3|27760.3|27778|27758|27780.3|27760.3|27777.5|27757.5|6
1628509800000|2021-08-09 11:50:00|27778.5|27758.5|27785|27750|27785.5|27759|27778.2|27750|5
1628510100000|2021-08-09 11:55:00|27777|27757|27777.5|27757.5|27777.5|27757.5|27777|27757|2
1628510400000|2021-08-09 12:00:00|27777|27757|27778|27758|27786.5|27761.5|27777|27750|12
1628510700000|2021-08-09 12:05:00|27778.2|27758.2|27778|27758|27778.7|27758.7|27778|27758|6
1628511000000|2021-08-09 12:10:00|27776|27756|27777.5|27757.5|27782.5|27757.5|27776|27747.5|4
1628511600000|2021-08-09 12:20:00|27777.3|27757.3|27781|27761|27781|27761|27776|27756|6
1628511900000|2021-08-09 12:25:00|27781.5|27761.5|27797.9|27762.9|27798|27769|27776.5|27756.5|15
1628512200000|2021-08-09 12:30:00|27796.8|27761.8|27794.5|27759.5|27796.9|27761.9|27794|27759|9
1628512500000|2021-08-09 12:35:00|27793|27758|27792|27757|27793.5|27758.5|27791.6|27756.6|4
1628512800000|2021-08-09 12:40:00|27791.7|27756.7|27787.5|27752.5|27791.7|27762.5|27777.8|27752.5|19
1628513100000|2021-08-09 12:45:00|27787.3|27752.3|27781.8|27761.8|27788.8|27761.8|27781.8|27752.3|6
1628513400000|2021-08-09 12:50:00|27781.3|27761.3|27791.5|27756.5|27791.5|27761.3|27781.3|27754|4
1628513700000|2021-08-09 12:55:00|27790.6|27755.6|27793|27758|27793|27758|27790|27755|6
1628514000000|2021-08-09 13:00:00|27792.6|27757.6|27793.2|27758.2|27793.6|27758.6|27792.5|27757.5|7
1628514300000|2021-08-09 13:05:00|27793.4|27758.4|27792.5|27757.5|27793.7|27758.7|27792.5|27757.5|5
1628514600000|2021-08-09 13:10:00|27793.9|27758.9|27804.5|27769.5|27804.5|27771.9|27791.9|27758.9|12
1628515500000|2021-08-09 13:25:00|27805.5|27770.5|27802|27767|27807.5|27777|27797|27767|9
1628516100000|2021-08-09 13:35:00|27802.4|27767.4|27805|27770|27805|27770|27802.4|27767.4|4
1628516400000|2021-08-09 13:40:00|27805.1|27770.1|27804.8|27769.8|27805.1|27770.1|27803|27768|8
1628516700000|2021-08-09 13:45:00|27805.3|27770.3|27802.9|27767.9|27805.3|27770.3|27802.8|27767.8|5
1628517000000|2021-08-09 13:50:00|27803|27768|27799.6|27764.6|27805.6|27770.6|27798.9|27763.9|17
1628517300000|2021-08-09 13:55:00|27793.6|27773.6|27804.4|27769.4|27804.4|27778|27793.6|27767.5|17
1628517600000|2021-08-09 14:00:00|27804.6|27769.6|27797.8|27777.8|27805.1|27777.8|27796.5|27768.3|14
1628517900000|2021-08-09 14:05:00|27798.3|27778.3|27807.5|27772.5|27809.7|27782.8|27798.3|27771.5|12
1628518500000|2021-08-09 14:15:00|27811.7|27776.7|27807.5|27772.5|27811.7|27782.5|27802.1|27772.5|10
1628519100000|2021-08-09 14:25:00|27797.9|27777.9|27802.8|27767.8|27802.8|27777.9|27797.3|27767.8|4
1628519400000|2021-08-09 14:30:00|27803|27768|27813.1|27778.1|27813.4|27784.6|27802|27768|13
1628519700000|2021-08-09 14:35:00|27807.1|27787.1|27813.5|27778.5|27813.6|27787.5|27802.1|27776.5|18
1628520000000|2021-08-09 14:40:00|27807.3|27787.3|27808.3|27788.3|27808.3|27788.3|27807.3|27787.3|4
1628520300000|2021-08-09 14:45:00|27808.8|27788.8|27819|27784|27819|27791.5|27808.8|27782.5|11
1628520600000|2021-08-09 14:50:00|27818.9|27783.9|27823.6|27788.6|27823.6|27792.5|27812.5|27783.9|5
1628520900000|2021-08-09 14:55:00|27822.1|27787.1|27827.6|27792.6|27827.6|27792.6|27822.1|27787.1|13
1628521200000|2021-08-09 15:00:00|27828.4|27793.4|27825.5|27790.5|27828.4|27793.4|27825.5|27790.5|6
1628521500000|2021-08-09 15:05:00|27825.4|27790.4|27825.5|27790.5|27825.5|27790.5|27825.4|27790.4|2
1628521800000|2021-08-09 15:10:00|27825.1|27790.1|27821.4|27801.4|27826.6|27801.5|27821|27789.9|15
1628522100000|2021-08-09 15:15:00|27821.1|27801.1|27818.5|27798.5|27821.1|27801.1|27817.5|27797.5|9
1628522700000|2021-08-09 15:25:00|27824|27789|27812.2|27777.2|27824|27789|27812.2|27777.2|16
1628523000000|2021-08-09 15:30:00|27811.7|27776.7|27812|27777|27812.2|27777.2|27811|27776|7
1628523300000|2021-08-09 15:35:00|27806.8|27786.8|27802.8|27782.8|27807.5|27787.5|27802.5|27782.5|9
1628523900000|2021-08-09 15:45:00|27800.5|27780.5|27802|27767|27803.5|27780.5|27796|27767|9
1628524200000|2021-08-09 15:50:00|27802.7|27767.7|27814.6|27779.6|27814.6|27779.6|27796|27767.7|12
1628524500000|2021-08-09 15:55:00|27814.5|27779.5|27808.4|27773.4|27814.5|27782.9|27802.4|27773.4|11
1628524800000|2021-08-09 16:00:00|27807.9|27772.9|27797.8|27777.8|27807.9|27777.8|27797.5|27772.9|4
1628525100000|2021-08-09 16:05:00|27798.3|27778.3|27802.8|27782.8|27808.9|27788.3|27798.3|27772.5|20
1628525400000|2021-08-09 16:10:00|27806.5|27786.5|27807|27787|27813|27787.8|27802.8|27777.5|22
1628525700000|2021-08-09 16:15:00|27806.5|27786.5|27814|27779|27814|27786.5|27806.5|27778.5|3
1628526600000|2021-08-09 16:30:00|27807|27787|27807|27787|27807|27787|27807|27787|1
1628527500000|2021-08-09 16:45:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|2
1628527800000|2021-08-09 16:50:00|27808.5|27788.5|27822.5|27787.5|27822.6|27793.9|27808.5|27783.8|19
1628528100000|2021-08-09 16:55:00|27823|27788|27823.4|27788.4|27823.4|27788.4|27822.6|27787.6|3
1628528700000|2021-08-09 17:05:00|27822|27787|27822|27787|27822|27787|27820.8|27785.8|6
1628529000000|2021-08-09 17:10:00|27821.7|27786.7|27820.8|27785.8|27821.7|27786.7|27820.8|27785.8|2
1628529300000|2021-08-09 17:15:00|27821.7|27786.7|27822|27787|27822|27787|27821.7|27786.7|2
1628529900000|2021-08-09 17:25:00|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|1
1628530200000|2021-08-09 17:30:00|27822.8|27787.8|27823.4|27788.4|27823.4|27788.4|27822.8|27787.8|3
1628530800000|2021-08-09 17:40:00|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|1
1628531100000|2021-08-09 17:45:00|27824.4|27789.4|27824.4|27789.4|27824.4|27789.4|27824.4|27789.4|1
1628532300000|2021-08-09 18:05:00|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|1
1628533200000|2021-08-09 18:20:00|27823.4|27788.4|27822.6|27787.6|27823.4|27788.4|27822.6|27787.6|3
1628533500000|2021-08-09 18:25:00|27821|27786|27819.3|27784.3|27821|27786|27819.3|27784.3|4
1628533800000|2021-08-09 18:30:00|27820.2|27785.2|27816.8|27781.8|27820.2|27785.2|27816.8|27781.8|6
1628534100000|2021-08-09 18:35:00|27815.8|27780.8|27818.3|27783.3|27818.9|27783.9|27815.8|27780.8|5
1628534400000|2021-08-09 18:40:00|27815.8|27780.8|27816.8|27781.8|27816.8|27781.8|27815.8|27780.8|3
1628534700000|2021-08-09 18:45:00|27818.8|27783.8|27812.3|27792.3|27818.8|27792.9|27811.8|27783.8|5
1628535000000|2021-08-09 18:50:00|27809.5|27789.5|27812.8|27777.8|27812.8|27792.3|27805|27777.5|10
1628535300000|2021-08-09 18:55:00|27812.9|27777.9|27807.3|27787.3|27813.8|27787.3|27806.8|27777.9|4
1628535600000|2021-08-09 19:00:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|1
1628536200000|2021-08-09 19:10:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807|27787|3
1628559000000|2021-08-10 01:30:00|27797.5|27777.5|27808.8|27788.8|27810.3|27790.3|27797.5|27777.5|44
1628559300000|2021-08-10 01:35:00|27809.1|27789.1|27808.8|27788.8|27814.3|27794.3|27806.4|27786.4|50
1628559600000|2021-08-10 01:40:00|27809.3|27789.3|27812.5|27792.5|27822.5|27802.5|27808.4|27788.4|47
1628559900000|2021-08-10 01:45:00|27811.8|27791.8|27829.7|27809.7|27829.9|27809.9|27808.8|27788.8|47
1628560200000|2021-08-10 01:50:00|27829.2|27809.2|27828.1|27808.1|27830.4|27810.4|27824.9|27804.9|47
1628560500000|2021-08-10 01:55:00|27826.3|27806.3|27826.2|27806.2|27831.2|27811.2|27824.1|27804.1|29
1628560800000|2021-08-10 02:00:00|27826.5|27806.5|27823|27803|27826.5|27806.5|27822.5|27802.5|18
1628561100000|2021-08-10 02:05:00|27823.4|27803.4|27818.4|27798.4|27823.4|27803.4|27815.2|27795.2|51
1628561400000|2021-08-10 02:10:00|27819.1|27799.1|27814.3|27794.3|27820|27800|27814.3|27794.3|18
1628561700000|2021-08-10 02:15:00|27814.8|27794.8|27816|27796|27817.5|27797.5|27813.5|27793.5|18
1628562000000|2021-08-10 02:20:00|27815.4|27795.4|27809|27789|27815.4|27795.4|27807.7|27787.7|27
1628562300000|2021-08-10 02:25:00|27807.7|27787.7|27811.8|27791.8|27811.8|27791.8|27805|27785|29
1628562600000|2021-08-10 02:30:00|27811.2|27791.2|27818.4|27798.4|27818.8|27798.8|27811.2|27791.2|23
1628562900000|2021-08-10 02:35:00|27818.8|27798.8|27818.8|27798.8|27819.3|27799.3|27817.5|27797.5|16
1628563200000|2021-08-10 02:40:00|27818.2|27798.2|27818.2|27798.2|27818.8|27798.8|27818.2|27798.2|3
1628563500000|2021-08-10 02:45:00|27818.8|27798.8|27818.1|27798.1|27819.7|27799.7|27818.1|27798.1|25
1628563800000|2021-08-10 02:50:00|27817.8|27797.8|27817.8|27797.8|27818|27798|27817.8|27797.8|3
1628564100000|2021-08-10 02:55:00|27817|27797|27818|27798|27818|27798|27817|27797|3
1628564400000|2021-08-10 03:00:00|27817|27797|27812.8|27792.8|27817.5|27797.5|27812.5|27792.5|7
1628564700000|2021-08-10 03:05:00|27812.3|27792.3|27818|27798|27818|27798|27812.3|27792.3|8
1628565300000|2021-08-10 03:15:00|27817.8|27797.8|27817.3|27797.3|27817.8|27797.8|27814.5|27794.5|12
1628565600000|2021-08-10 03:20:00|27816.7|27796.7|27817.3|27797.3|27817.3|27797.3|27812.7|27792.7|8
1628565900000|2021-08-10 03:25:00|27816.7|27796.7|27812.3|27792.3|27816.7|27796.7|27812.3|27792.3|5
1628566200000|2021-08-10 03:30:00|27812.4|27792.4|27812.7|27792.7|27812.7|27792.7|27812.4|27792.4|2
1628566500000|2021-08-10 03:35:00|27813.4|27793.4|27816.8|27796.8|27817.8|27797.8|27813.4|27793.4|19
1628566800000|2021-08-10 03:40:00|27817.3|27797.3|27817.4|27797.4|27817.7|27797.7|27817.3|27797.3|4
1628567100000|2021-08-10 03:45:00|27817.3|27797.3|27817.3|27797.3|27817.3|27797.3|27817.3|27797.3|1
1628567400000|2021-08-10 03:50:00|27816.7|27796.7|27818.2|27798.2|27818.2|27798.2|27816.5|27796.5|7
1628567700000|2021-08-10 03:55:00|27817.5|27797.5|27823|27803|27823|27803|27816.5|27796.5|12
1628568000000|2021-08-10 04:00:00|27820.2|27800.2|27823.8|27803.8|27827.3|27807.3|27818|27798|19
1628568300000|2021-08-10 04:05:00|27822.5|27802.5|27822.3|27802.3|27823.7|27803.7|27821.4|27801.4|9
1628568900000|2021-08-10 04:15:00|27821.8|27801.8|27821.8|27801.8|27821.8|27801.8|27821.8|27801.8|1
1628569200000|2021-08-10 04:20:00|27822.1|27802.1|27827.2|27807.2|27828|27808|27822.1|27802.1|9
1628569500000|2021-08-10 04:25:00|27826.3|27806.3|27825.8|27805.8|27826.8|27806.8|27824.8|27804.8|22
1628569800000|2021-08-10 04:30:00|27825.3|27805.3|27837.5|27817.5|27838|27818|27824.8|27804.8|18
1628570100000|2021-08-10 04:35:00|27838.5|27818.5|27840.5|27820.5|27848.5|27821.5|27838.5|27813|6
1628570400000|2021-08-10 04:40:00|27840.8|27820.8|27842.5|27807.5|27845.7|27820.8|27838|27807.5|7
1628570700000|2021-08-10 04:45:00|27832.5|27812.5|27833.8|27813.8|27833.8|27813.8|27832.5|27812.5|4
1628571000000|2021-08-10 04:50:00|27837.8|27817.8|27838.8|27818.8|27838.8|27818.8|27837.8|27817.8|3
1628571300000|2021-08-10 04:55:00|27837.7|27817.7|27835.8|27815.8|27837.7|27817.7|27835.5|27815.5|6
1628571600000|2021-08-10 05:00:00|27836.3|27816.3|27836.2|27816.2|27836.3|27816.3|27833.3|27813.3|12
1628571900000|2021-08-10 05:05:00|27836.8|27816.8|27836.5|27816.5|27836.8|27816.8|27836.5|27816.5|2
1628572500000|2021-08-10 05:15:00|27836|27816|27827.5|27807.5|27836|27816|27827.5|27807.5|6
1628572800000|2021-08-10 05:20:00|27828.3|27808.3|27832|27797|27837.5|27808.3|27824|27797|9
1628573100000|2021-08-10 05:25:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832|27797|9
1628573700000|2021-08-10 05:35:00|27833|27798|27820.3|27800.3|27833|27803.3|27819.3|27797.5|12
1628574000000|2021-08-10 05:40:00|27820.8|27800.8|27820.5|27800.5|27832.5|27808.5|27820.5|27796.6|31
1628574300000|2021-08-10 05:45:00|27828.5|27793.5|27828.5|27793.5|27828.5|27806.7|27821.8|27793.5|30
1628574600000|2021-08-10 05:50:00|27822|27802|27827.5|27792.5|27828|27805.3|27820.5|27792.5|13
1628574900000|2021-08-10 05:55:00|27828|27793|27826|27806|27828.5|27806|27817.5|27792.5|18
1628575200000|2021-08-10 06:00:00|27825.5|27805.5|27822.5|27802.5|27827.5|27807.5|27822|27802|31
1628575500000|2021-08-10 06:05:00|27822|27802|27824.7|27804.7|27827|27807|27820.8|27800.8|33
1628575800000|2021-08-10 06:10:00|27823|27803|27822.7|27802.7|27823.2|27803.2|27821.5|27801.5|12
1628576100000|2021-08-10 06:15:00|27823.4|27803.4|27828.8|27808.8|27840.5|27814|27822.5|27802.5|31
1628576400000|2021-08-10 06:20:00|27828.5|27808.5|27828.5|27808.5|27829|27809|27828.5|27808.5|7
1628576700000|2021-08-10 06:25:00|27829.5|27809.5|27827.5|27807.5|27829.5|27809.5|27827.5|27807.5|12
1628577000000|2021-08-10 06:30:00|27827.3|27807.3|27819.8|27799.8|27827.3|27807.3|27819.8|27799.8|18
1628577300000|2021-08-10 06:35:00|27820.3|27800.3|27822.5|27802.5|27822.8|27802.8|27819.8|27799.8|16
1628577600000|2021-08-10 06:40:00|27821|27801|27820|27800|27821|27801|27819|27799|16
1628577900000|2021-08-10 06:45:00|27821|27801|27832.3|27797.3|27832.8|27802.5|27821|27796.8|6
1628578200000|2021-08-10 06:50:00|27831.8|27796.8|27823.6|27788.6|27831.8|27802.8|27817.2|27788.5|20
1628578500000|2021-08-10 06:55:00|27824.1|27789.1|27812.5|27792.5|27824.1|27793|27807.5|27787.5|31
1628578800000|2021-08-10 07:00:00|27812.7|27792.7|27822.5|27787.5|27826.8|27799.8|27812.5|27787|47
1628579100000|2021-08-10 07:05:00|27823.5|27788.5|27812.7|27792.7|27823.5|27793.8|27811.2|27786.5|36
1628579400000|2021-08-10 07:10:00|27813|27793|27811.7|27791.7|27816.2|27796.2|27810.9|27790.9|41
1628579700000|2021-08-10 07:15:00|27812.3|27792.3|27823|27788|27823|27796.3|27812.3|27787|19
1628580000000|2021-08-10 07:20:00|27821.1|27786.1|27812.5|27792.5|27823|27792.8|27811.4|27786|12
1628580300000|2021-08-10 07:25:00|27814.8|27794.8|27823|27803|27823|27803|27814.8|27794.8|10
1628580600000|2021-08-10 07:30:00|27822.5|27802.5|27825.8|27790.8|27826.3|27802.5|27818|27788.5|36
1628580900000|2021-08-10 07:35:00|27826.3|27791.3|27817.8|27797.8|27827.5|27799|27813.4|27790.8|27
1628581200000|2021-08-10 07:40:00|27818.5|27798.5|27824|27804|27828.5|27804|27818.5|27791|27
1628581500000|2021-08-10 07:45:00|27824.5|27804.5|27825.5|27805.5|27832.5|27807.8|27822.2|27797|25
1628581800000|2021-08-10 07:50:00|27825|27805|27827|27807|27832.3|27807.5|27824.5|27796.5|28
1628582100000|2021-08-10 07:55:00|27826.5|27806.5|27827.3|27807.3|27831.5|27807.5|27823.5|27796.5|29
1628582400000|2021-08-10 08:00:00|27827.5|27807.5|27829.1|27794.1|27831|27807.5|27821.6|27791.5|41
1628582700000|2021-08-10 08:05:00|27829.6|27794.6|27817.3|27797.3|27832.3|27807.5|27817.3|27794.6|23
1628583000000|2021-08-10 08:10:00|27817.5|27797.5|27817.2|27797.2|27817.5|27797.5|27812.5|27792.5|23
1628583300000|2021-08-10 08:15:00|27817.5|27797.5|27817|27797|27818|27798|27817|27797|7
1628583600000|2021-08-10 08:20:00|27817.5|27797.5|27817.5|27797.5|27817.8|27797.8|27817|27797|5
1628583900000|2021-08-10 08:25:00|27817.8|27797.8|27819.7|27799.7|27820.5|27800.5|27817.5|27797.5|28
1628584200000|2021-08-10 08:30:00|27828|27793|27821.3|27801.3|27828|27801.5|27819.7|27791.2|19
1628584500000|2021-08-10 08:35:00|27820.7|27800.7|27826.9|27791.9|27833.3|27804.9|27820.7|27791.9|32
1628584800000|2021-08-10 08:40:00|27820.4|27800.4|27817.5|27797.5|27821.3|27801.3|27815.8|27795.8|18
1628585100000|2021-08-10 08:45:00|27818|27798|27817.5|27797.5|27818.3|27798.3|27817.5|27797.5|6
1628585400000|2021-08-10 08:50:00|27817.8|27797.8|27817.8|27797.8|27818.5|27798.5|27817.8|27797.8|8
1628585700000|2021-08-10 08:55:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1628586000000|2021-08-10 09:00:00|27819.5|27799.5|27822.5|27802.5|27822.5|27802.5|27819.5|27799.5|10
1628586600000|2021-08-10 09:10:00|27822|27802|27823.9|27803.9|27823.9|27803.9|27822|27802|3
1628586900000|2021-08-10 09:15:00|27824.4|27804.4|27826.2|27806.2|27826.5|27806.5|27823.7|27803.7|10
1628587200000|2021-08-10 09:20:00|27826.7|27806.7|27826.2|27806.2|27826.7|27806.7|27826.2|27806.2|2
1628587500000|2021-08-10 09:25:00|27825.7|27805.7|27828.7|27808.7|27828.7|27808.7|27825.7|27805.7|8
1628587800000|2021-08-10 09:30:00|27829.2|27809.2|27829.2|27809.2|27829.5|27809.5|27829.2|27809.2|5
1628588100000|2021-08-10 09:35:00|27829.4|27809.4|27831.2|27811.2|27839|27819|27829.2|27809.2|14
1628588400000|2021-08-10 09:40:00|27830.7|27810.7|27828.2|27808.2|27830.7|27810.7|27827.7|27807.7|6
1628588700000|2021-08-10 09:45:00|27828.5|27808.5|27828.2|27808.2|27828.5|27808.5|27828.2|27808.2|2
1628589300000|2021-08-10 09:55:00|27826.5|27806.5|27809.3|27789.3|27826.5|27806.5|27809.3|27789.3|13
1628589600000|2021-08-10 10:00:00|27806.1|27786.1|27830|27795|27830|27795|27806.1|27786|22
1628589900000|2021-08-10 10:05:00|27831|27796|27832.4|27797.4|27832.5|27797.5|27831|27796|4
1628590200000|2021-08-10 10:10:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1628590500000|2021-08-10 10:15:00|27831|27796|27831|27796|27831|27796|27831|27796|1
1628591400000|2021-08-10 10:30:00|27821.4|27801.4|27822|27802|27829.5|27802|27819.5|27790.1|14
1628591700000|2021-08-10 10:35:00|27821.4|27801.4|27814|27794|27821.9|27801.9|27814|27794|10
1628592000000|2021-08-10 10:40:00|27814.5|27794.5|27821.5|27786.5|27821.5|27794.5|27814.5|27786|4
1628592300000|2021-08-10 10:45:00|27820|27785|27818.5|27783.5|27820|27785|27818.5|27783.5|3
1628592600000|2021-08-10 10:50:00|27819|27784|27820.5|27785.5|27820.5|27785.5|27819|27784|4
1628593200000|2021-08-10 11:00:00|27821.7|27786.7|27820.2|27785.2|27828|27795.4|27815.4|27784.8|29
1628593500000|2021-08-10 11:05:00|27820.5|27785.5|27819.5|27784.5|27820.5|27785.5|27819.5|27784.5|3
1628594400000|2021-08-10 11:20:00|27818.1|27783.1|27817|27782|27818.1|27783.1|27817|27782|6
1628594700000|2021-08-10 11:25:00|27816.5|27781.5|27817|27782|27817|27782|27816.5|27781.5|3
1628595600000|2021-08-10 11:40:00|27817.7|27782.7|27821|27786|27821|27786|27817|27782|10
1628595900000|2021-08-10 11:45:00|27820.5|27785.5|27820.5|27785.5|27820.5|27785.5|27820.5|27785.5|1
1628596500000|2021-08-10 11:55:00|27820.1|27785.1|27817|27782|27820.1|27785.1|27817|27782|5
1628596800000|2021-08-10 12:00:00|27817.7|27782.7|27820|27785|27820.5|27785.5|27817.6|27782.6|8
1628598300000|2021-08-10 12:25:00|27821|27786|27825|27790|27825|27790|27821|27786|8
1628598600000|2021-08-10 12:30:00|27824.1|27789.1|27812.1|27792.1|27835.8|27804.6|27812.1|27787.5|38
1628598900000|2021-08-10 12:35:00|27812.4|27792.4|27802.1|27782.1|27812.4|27792.4|27801.1|27777|26
1628599200000|2021-08-10 12:40:00|27803.4|27783.4|27807.8|27787.8|27812.5|27788|27803.4|27776.5|15
1628599500000|2021-08-10 12:45:00|27808|27788|27823.5|27788.5|27827|27795.8|27808|27784|19
1628599800000|2021-08-10 12:50:00|27824.5|27789.5|27823.5|27788.5|27825.5|27790.5|27823|27788|6
1628600100000|2021-08-10 12:55:00|27825.5|27790.5|27833|27798|27833.5|27805.5|27821|27790.5|20
1628600400000|2021-08-10 13:00:00|27827.5|27807.5|27832.5|27797.5|27833.2|27807.5|27826.5|27797|6
1628600700000|2021-08-10 13:05:00|27832.7|27797.7|27827.8|27807.8|27832.7|27807.8|27826.8|27797.7|5
1628601000000|2021-08-10 13:10:00|27828.4|27808.4|27832.5|27797.5|27832.5|27808.4|27825|27797.5|7
1628601300000|2021-08-10 13:15:00|27833|27798|27827|27807|27833|27807.5|27827|27798|6
1628601600000|2021-08-10 13:20:00|27828|27808|27843|27808|27843.5|27817|27828|27808|15
1628601900000|2021-08-10 13:25:00|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|1
1628602200000|2021-08-10 13:30:00|27841.5|27806.5|27833|27813|27841.5|27813|27832|27803|10
1628602500000|2021-08-10 13:35:00|27836.5|27816.5|27834|27814|27837.5|27817.5|27834|27814|6
1628602800000|2021-08-10 13:40:00|27834.5|27814.5|27838.3|27818.3|27842.5|27818.3|27834.5|27807.5|4
1628603100000|2021-08-10 13:45:00|27840|27820|27847.8|27827.8|27848.8|27828.8|27840|27820|15
1628603400000|2021-08-10 13:50:00|27847.5|27827.5|27839.5|27819.5|27847.5|27827.5|27839|27819|25
1628604300000|2021-08-10 14:05:00|27839.7|27819.7|27839.5|27819.5|27839.7|27819.7|27839.5|27819.5|4
1628604600000|2021-08-10 14:10:00|27839.4|27819.4|27839.5|27819.5|27839.5|27819.5|27839.4|27819.4|2
1628604900000|2021-08-10 14:15:00|27839.4|27819.4|27839.5|27819.5|27839.5|27819.5|27837.5|27817.5|6
1628605200000|2021-08-10 14:20:00|27846.5|27811.5|27837|27802|27846.5|27816.6|27829.9|27798.7|35
1628605500000|2021-08-10 14:25:00|27836.5|27801.5|27833.4|27798.4|27837.8|27802.8|27833.4|27798.4|11
1628605800000|2021-08-10 14:30:00|27832.9|27797.9|27832.2|27797.2|27833|27798|27832|27797|7
1628606100000|2021-08-10 14:35:00|27832|27797|27839|27804|27839|27804|27832|27797|11
1628606400000|2021-08-10 14:40:00|27839.4|27804.4|27840.2|27805.2|27840.2|27805.2|27839.4|27804.4|4
1628606700000|2021-08-10 14:45:00|27839.6|27804.6|27837.8|27817.8|27839.6|27817.8|27836.3|27803.6|5
1628607000000|2021-08-10 14:50:00|27838.8|27818.8|27848|27813|27848|27820.5|27837.8|27810.6|19
1628607300000|2021-08-10 14:55:00|27847.4|27812.4|27847.6|27812.6|27847.9|27812.9|27846.9|27811.9|4
1628607600000|2021-08-10 15:00:00|27847.9|27812.9|27841.5|27806.5|27847.9|27817.5|27829.5|27804.5|13
1628607900000|2021-08-10 15:05:00|27843|27808|27841.5|27806.5|27846.9|27811.9|27841.5|27806.5|8
1628608200000|2021-08-10 15:10:00|27843.5|27808.5|27842.3|27822.3|27849.9|27822.3|27841.8|27808.5|10
1628608500000|2021-08-10 15:15:00|27844.3|27824.3|27847.3|27827.3|27847.3|27827.3|27844.3|27824.3|13
1628608800000|2021-08-10 15:20:00|27845.5|27825.5|27840|27805|27852.5|27825.5|27838.5|27805|13
1628609100000|2021-08-10 15:25:00|27840.4|27805.4|27842.5|27822.5|27846.8|27822.5|27840.4|27805.4|22
1628609400000|2021-08-10 15:30:00|27842.4|27822.4|27842.5|27822.5|27849.4|27823.8|27842.4|27812.6|6
1628609700000|2021-08-10 15:35:00|27842.8|27822.8|27848|27813|27848|27822.8|27840|27812.5|8
1628610000000|2021-08-10 15:40:00|27842.5|27822.5|27842.8|27822.8|27842.8|27822.8|27842.5|27822.5|2
1628610300000|2021-08-10 15:45:00|27840.5|27820.5|27847.5|27812.5|27847.5|27820.5|27840|27812.5|4
1628610600000|2021-08-10 15:50:00|27848|27813|27838.4|27818.4|27848|27818.4|27837.5|27813|4
1628610900000|2021-08-10 15:55:00|27839.4|27819.4|27848.4|27813.4|27848.4|27820.5|27839.4|27812.5|6
1628611200000|2021-08-10 16:00:00|27848|27813|27842.8|27822.8|27848|27822.8|27842.5|27813|3
1628612100000|2021-08-10 16:15:00|27842.1|27822.1|27842.1|27822.1|27842.1|27822.1|27842.1|27822.1|1
1628612400000|2021-08-10 16:20:00|27842.8|27822.8|27842.8|27822.8|27842.8|27822.8|27842.8|27822.8|1
1628613900000|2021-08-10 16:45:00|27843.4|27823.4|27842.8|27822.8|27845.5|27825.5|27842.5|27822.5|7
1628614200000|2021-08-10 16:50:00|27843.4|27823.4|27842.8|27822.8|27843.4|27823.4|27842.8|27822.8|2
1628614500000|2021-08-10 16:55:00|27843|27823|27842.8|27822.8|27843|27823|27842.8|27822.8|2
1628614800000|2021-08-10 17:00:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1628615100000|2021-08-10 17:05:00|27843.9|27823.9|27843|27823|27843.9|27823.9|27843|27823|2
1628616000000|2021-08-10 17:20:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1628616300000|2021-08-10 17:25:00|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|1
1628616900000|2021-08-10 17:35:00|27844.5|27824.5|27859|27824|27859|27828.8|27844.5|27823.5|9
1628617200000|2021-08-10 17:40:00|27859.3|27824.3|27850.9|27830.9|27859.3|27830.9|27850.8|27824|4
1628617800000|2021-08-10 17:50:00|27851.5|27831.5|27856.8|27821.8|27857.8|27831.5|27851.3|27821.5|6
1628618100000|2021-08-10 17:55:00|27855.9|27820.9|27857|27822|27857|27822|27855.9|27820.9|3
1628618400000|2021-08-10 18:00:00|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|27856.1|27821.1|3
1628618700000|2021-08-10 18:05:00|27854.4|27819.4|27854.6|27819.6|27855.5|27820.5|27853.9|27818.9|10
1628619000000|2021-08-10 18:10:00|27854.4|27819.4|27854.4|27819.4|27854.4|27819.4|27854.4|27819.4|1
1628619300000|2021-08-10 18:15:00|27854.6|27819.6|27854.4|27819.4|27855.3|27828.1|27848.1|27819.4|5
1628619600000|2021-08-10 18:20:00|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|1
1628619900000|2021-08-10 18:25:00|27853.6|27818.6|27843|27808|27853.6|27822.5|27837.5|27805|20
1628620200000|2021-08-10 18:30:00|27843.9|27808.9|27850.3|27815.3|27851|27816|27843.9|27808.9|12
1628620500000|2021-08-10 18:35:00|27849|27814|27847.6|27812.6|27849|27814|27847.6|27812.6|3
1628620800000|2021-08-10 18:40:00|27836|27816|27849.5|27814.5|27849.5|27816|27832.5|27806.6|15
1628621400000|2021-08-10 18:50:00|27849.4|27814.4|27849.5|27814.5|27850|27815|27848.8|27813.8|4
1628621700000|2021-08-10 18:55:00|27847.6|27812.6|27847.6|27812.6|27847.6|27812.6|27847.6|27812.6|1
1628622000000|2021-08-10 19:00:00|27847.5|27812.5|27850|27815|27850|27815|27847|27812|9
1628622300000|2021-08-10 19:05:00|27848.5|27813.5|27843|27823|27850.3|27823|27843|27812.6|6
1628623800000|2021-08-10 19:30:00|27842.6|27822.6|27843|27823|27843|27823|27842.6|27822.6|2
1628624400000|2021-08-10 19:40:00|27840.5|27820.5|27848|27813|27848|27820.5|27840|27812.5|5
1628624700000|2021-08-10 19:45:00|27847|27812|27847|27812|27847|27812|27847|27812|1
1628625000000|2021-08-10 19:50:00|27847.5|27812.5|27843.4|27823.4|27847.5|27823.4|27841.9|27812.5|3
1628625300000|2021-08-10 19:55:00|27842.9|27822.9|27847.5|27812.5|27848|27823|27839|27812.5|11
1628645400000|2021-08-11 01:30:00|27848|27828|27847.3|27827.3|27848|27828|27843|27823|13
1628645700000|2021-08-11 01:35:00|27843.5|27823.5|27841.2|27821.2|27843.5|27823.5|27841.2|27821.2|7
1628646000000|2021-08-11 01:40:00|27841.1|27821.1|27836.2|27816.2|27841.8|27821.8|27833.7|27813.7|23
1628646300000|2021-08-11 01:45:00|27836.7|27816.7|27838.6|27818.6|27839.5|27819.5|27836.2|27816.2|24
1628646600000|2021-08-11 01:50:00|27839|27819|27836.1|27816.1|27841.7|27821.7|27835.8|27815.8|22
1628646900000|2021-08-11 01:55:00|27835.4|27815.4|27833|27813|27842.5|27820.9|27832.4|27807.5|47
1628647200000|2021-08-11 02:00:00|27835.1|27815.1|27832.8|27812.8|27835.9|27815.9|27832.8|27812.8|8
1628647500000|2021-08-11 02:05:00|27832.5|27812.5|27832.8|27812.8|27833.9|27813.9|27832.5|27812.5|8
1628647800000|2021-08-11 02:10:00|27833.3|27813.3|27826|27806|27833.9|27813.9|27826|27806|24
1628648100000|2021-08-11 02:15:00|27826.5|27806.5|27827.3|27807.3|27829|27809|27826.5|27806.5|13
1628648400000|2021-08-11 02:20:00|27825.8|27805.8|27819.3|27799.3|27825.8|27805.8|27819.1|27799.1|28
1628648700000|2021-08-11 02:25:00|27819.1|27799.1|27815.3|27795.3|27820.1|27800.1|27814.7|27794.7|15
1628649000000|2021-08-11 02:30:00|27815.8|27795.8|27815.1|27795.1|27817.5|27797.5|27814.7|27794.7|21
1628649300000|2021-08-11 02:35:00|27815.8|27795.8|27822.8|27802.8|27822.8|27802.8|27815.8|27795.8|32
1628649600000|2021-08-11 02:40:00|27822.5|27802.5|27822.8|27802.8|27822.8|27802.8|27822.5|27802.5|2
1628649900000|2021-08-11 02:45:00|27823.5|27803.5|27822.8|27802.8|27823.5|27803.5|27822.8|27802.8|4
1628650200000|2021-08-11 02:50:00|27824.3|27804.3|27820.5|27800.5|27828|27808|27817.8|27797.8|26
1628650500000|2021-08-11 02:55:00|27820.7|27800.7|27816.7|27796.7|27820.7|27800.7|27814.6|27794.6|20
1628650800000|2021-08-11 03:00:00|27816.5|27796.5|27812.5|27792.5|27816.5|27796.5|27812.5|27792.5|14
1628651100000|2021-08-11 03:05:00|27812.8|27792.8|27812.8|27792.8|27813.8|27793.8|27812.8|27792.8|5
1628651400000|2021-08-11 03:10:00|27813.3|27793.3|27818|27798|27818|27798|27813.3|27793.3|9
1628651700000|2021-08-11 03:15:00|27818.3|27798.3|27819.3|27799.3|27825.5|27805.5|27817.8|27797.8|35
1628652000000|2021-08-11 03:20:00|27822.1|27802.1|27819.7|27799.7|27822.3|27802.3|27819.1|27799.1|16
1628652300000|2021-08-11 03:25:00|27819.8|27799.8|27817.7|27797.7|27822.3|27802.3|27817|27797|13
1628652600000|2021-08-11 03:30:00|27818|27798|27822.8|27802.8|27823.1|27803.1|27818|27798|22
1628652900000|2021-08-11 03:35:00|27822.5|27802.5|27822.8|27802.8|27822.8|27802.8|27818|27798|13
1628653500000|2021-08-11 03:45:00|27822.7|27802.7|27826.3|27806.3|27826.3|27806.3|27822.7|27802.7|7
1628653800000|2021-08-11 03:50:00|27827.3|27807.3|27832.5|27812.5|27832.5|27812.5|27827.3|27807.3|24
1628654100000|2021-08-11 03:55:00|27833|27813|27835.3|27815.3|27835.8|27815.8|27829|27809|35
1628654400000|2021-08-11 04:00:00|27835.8|27815.8|27834.2|27814.2|27836.5|27816.5|27831.7|27811.7|20
1628654700000|2021-08-11 04:05:00|27834.7|27814.7|27836.7|27816.7|27837.8|27817.8|27834.7|27814.7|13
1628655000000|2021-08-11 04:10:00|27837.2|27817.2|27834.2|27814.2|27837.2|27817.2|27833.7|27813.7|14
1628655300000|2021-08-11 04:15:00|27834.8|27814.8|27839.2|27819.2|27839.4|27819.4|27834.8|27814.8|7
1628655600000|2021-08-11 04:20:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1628656200000|2021-08-11 04:30:00|27838.8|27818.8|27834.4|27814.4|27838.8|27818.8|27833.8|27813.8|6
1628656500000|2021-08-11 04:35:00|27834|27814|27833.8|27813.8|27834.3|27814.3|27832.5|27812.5|10
1628656800000|2021-08-11 04:40:00|27834|27814|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|6
1628657100000|2021-08-11 04:45:00|27834.8|27814.8|27838.3|27818.3|27838.3|27818.3|27833.3|27813.3|6
1628657400000|2021-08-11 04:50:00|27838.9|27818.9|27839.2|27819.2|27839.8|27819.8|27838.9|27818.9|7
1628657700000|2021-08-11 04:55:00|27839|27819|27839.2|27819.2|27842.7|27822.7|27839|27819|15
1628658000000|2021-08-11 05:00:00|27841|27821|27839.2|27819.2|27842.3|27822.3|27838.9|27818.9|8
1628658300000|2021-08-11 05:05:00|27838.9|27818.9|27838.4|27818.4|27838.9|27818.9|27838.4|27818.4|2
1628658600000|2021-08-11 05:10:00|27839|27819|27838.4|27818.4|27840.5|27820.5|27838.4|27818.4|7
1628658900000|2021-08-11 05:15:00|27839|27819|27841.7|27821.7|27841.7|27821.7|27839|27819|9
1628659200000|2021-08-11 05:20:00|27841.3|27821.3|27838|27818|27841.3|27821.3|27838|27818|14
1628659500000|2021-08-11 05:25:00|27836|27816|27835.2|27815.2|27836|27816|27834.8|27814.8|17
1628659800000|2021-08-11 05:30:00|27835.7|27815.7|27830.3|27810.3|27835.8|27815.8|27830.1|27810.1|20
1628660100000|2021-08-11 05:35:00|27830.1|27810.1|27830.8|27810.8|27830.8|27810.8|27830.1|27810.1|4
1628660400000|2021-08-11 05:40:00|27830.3|27810.3|27830.3|27810.3|27830.8|27810.8|27830.3|27810.3|5
1628660700000|2021-08-11 05:45:00|27830.8|27810.8|27833.7|27813.7|27833.8|27813.8|27830.8|27810.8|5
1628661300000|2021-08-11 05:55:00|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|1
1628661600000|2021-08-11 06:00:00|27833.7|27813.7|27833.7|27813.7|27834.7|27814.7|27833.7|27813.7|3
1628661900000|2021-08-11 06:05:00|27834.7|27814.7|27836.7|27816.7|27838.2|27818.2|27833.7|27813.7|24
1628662200000|2021-08-11 06:10:00|27837.2|27817.2|27834.7|27814.7|27837.2|27817.2|27833.5|27813.5|20
1628662500000|2021-08-11 06:15:00|27835.8|27815.8|27832.1|27812.1|27835.8|27815.8|27828.3|27808.3|34
1628662800000|2021-08-11 06:20:00|27832.5|27812.5|27830.5|27810.5|27832.5|27812.5|27828.1|27808.1|28
1628663100000|2021-08-11 06:25:00|27832.5|27812.5|27832.5|27812.5|27832.7|27812.7|27828.5|27808.5|48
1628663400000|2021-08-11 06:30:00|27833.3|27813.3|27832.5|27812.5|27833.3|27813.3|27832.5|27812.5|2
1628663700000|2021-08-11 06:35:00|27834.7|27814.7|27837.5|27817.5|27837.5|27817.5|27832.8|27812.8|11
1628664000000|2021-08-11 06:40:00|27836.5|27816.5|27832.8|27812.8|27837.5|27817.5|27832.8|27812.8|13
1628664300000|2021-08-11 06:45:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1628664600000|2021-08-11 06:50:00|27831.3|27811.3|27831|27811|27832.8|27812.8|27827.8|27807.8|26
1628664900000|2021-08-11 06:55:00|27831.3|27811.3|27837.5|27817.5|27837.5|27817.5|27830|27810|14
1628665200000|2021-08-11 07:00:00|27838|27818|27839.8|27819.8|27840|27820|27827.8|27807.8|29
1628665500000|2021-08-11 07:05:00|27839.3|27819.3|27831.8|27811.8|27847.3|27819.8|27831.3|27806.8|31
1628665800000|2021-08-11 07:10:00|27833.2|27813.2|27839.3|27819.3|27839.3|27819.3|27833.2|27813.2|13
1628666100000|2021-08-11 07:15:00|27838.8|27818.8|27842.3|27822.3|27842.3|27822.3|27838.8|27818.8|13
1628666400000|2021-08-11 07:20:00|27846.3|27826.3|27842.5|27822.5|27846.8|27826.8|27836.8|27816.8|29
1628666700000|2021-08-11 07:25:00|27842.7|27822.7|27842.5|27822.5|27843.5|27823.5|27842.5|27822.5|6
1628667000000|2021-08-11 07:30:00|27843|27823|27837.5|27817.5|27843.8|27823.8|27837.3|27817.3|53
1628667300000|2021-08-11 07:35:00|27837.4|27817.4|27837.5|27817.5|27837.6|27817.6|27832.5|27812.5|25
1628667600000|2021-08-11 07:40:00|27838.2|27818.2|27837.5|27817.5|27839|27819|27837.5|27817.5|8
1628667900000|2021-08-11 07:45:00|27838.3|27818.3|27837.5|27817.5|27838.3|27818.3|27837.5|27817.5|4
1628668200000|2021-08-11 07:50:00|27837.3|27817.3|27837.8|27817.8|27838.3|27818.3|27836.7|27816.7|9
1628668500000|2021-08-11 07:55:00|27838.1|27818.1|27832.5|27812.5|27838.1|27818.1|27832.5|27812.5|6
1628668800000|2021-08-11 08:00:00|27832|27812|27838|27818|27842.6|27818.8|27832|27805|23
1628669100000|2021-08-11 08:05:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.5|27817.5|3
1628669400000|2021-08-11 08:10:00|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|1
1628669700000|2021-08-11 08:15:00|27837.7|27817.7|27845|27810|27845.5|27818.7|27832.5|27810|27
1628670000000|2021-08-11 08:20:00|27846|27811|27842.7|27822.7|27848|27822.7|27838.7|27811|17
1628670300000|2021-08-11 08:25:00|27842.2|27822.2|27837.5|27817.5|27842.2|27822.2|27837.5|27817.5|6
1628670600000|2021-08-11 08:30:00|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|1
1628670900000|2021-08-11 08:35:00|27838|27818|27856.5|27821.5|27872.8|27837.8|27837.8|27817.8|63
1628671200000|2021-08-11 08:40:00|27856.2|27821.2|27863.5|27828.5|27865.4|27838.9|27847.5|27816.6|20
1628671500000|2021-08-11 08:45:00|27864|27829|27857.1|27837.1|27864|27837.5|27852.5|27828.3|26
1628671800000|2021-08-11 08:50:00|27856.6|27836.6|27863.2|27828.2|27864.9|27837.2|27854.7|27828.2|26
1628672100000|2021-08-11 08:55:00|27864.2|27829.2|27854.5|27819.5|27864.2|27833.6|27843.8|27819|34
1628672400000|2021-08-11 09:00:00|27854|27819|27853.6|27833.6|27859.4|27833.6|27848.6|27818|16
1628672700000|2021-08-11 09:05:00|27853.8|27833.8|27857.9|27837.9|27858.2|27838.2|27848.7|27828.7|19
1628673000000|2021-08-11 09:10:00|27857.8|27837.8|27857.7|27837.7|27857.8|27837.8|27857.3|27837.3|4
1628673300000|2021-08-11 09:15:00|27857.3|27837.3|27878|27843|27878.7|27847|27857.3|27835|24
1628673600000|2021-08-11 09:20:00|27879|27844|27878.5|27843.5|27879|27844|27878.5|27843.5|2
1628673900000|2021-08-11 09:25:00|27872|27852|27875.5|27855.5|27880.5|27859.2|27868.7|27845.5|42
1628674200000|2021-08-11 09:30:00|27878|27858|27877.3|27857.3|27878|27858|27877.3|27857.3|7
1628674500000|2021-08-11 09:35:00|27877|27857|27876.3|27856.3|27877.3|27857.3|27876.3|27856.3|4
1628674800000|2021-08-11 09:40:00|27875.7|27855.7|27876.3|27856.3|27876.3|27856.3|27875.7|27855.7|2
1628675100000|2021-08-11 09:45:00|27875.7|27855.7|27876.3|27856.3|27876.3|27856.3|27875.4|27855.4|4
1628675400000|2021-08-11 09:50:00|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|27875.1|27855.1|6
1628675700000|2021-08-11 09:55:00|27875.5|27855.5|27882.2|27847.2|27882.2|27855.5|27866|27840|23
1628676000000|2021-08-11 10:00:00|27881.7|27846.7|27881.2|27846.2|27881.7|27846.7|27881.2|27846.2|2
1628676300000|2021-08-11 10:05:00|27882|27847|27873.5|27853.5|27882.3|27857.5|27872.8|27846.7|16
1628676600000|2021-08-11 10:10:00|27873.3|27853.3|27868.3|27848.3|27876.3|27853.3|27867.8|27841.3|7
1628676900000|2021-08-11 10:15:00|27868.1|27848.1|27868.3|27848.3|27868.3|27848.3|27868.1|27848.1|2
1628677200000|2021-08-11 10:20:00|27875.8|27840.8|27875.8|27840.8|27876|27848.3|27868.1|27840.1|8
1628677500000|2021-08-11 10:25:00|27875.6|27840.6|27875.8|27840.8|27875.8|27840.8|27875.6|27840.6|2
1628678100000|2021-08-11 10:35:00|27875.7|27840.7|27875.8|27840.8|27875.8|27840.8|27875.7|27840.7|2
1628678400000|2021-08-11 10:40:00|27868.8|27848.8|27866.8|27846.8|27876|27849|27865.6|27840.8|9
1628678700000|2021-08-11 10:45:00|27866.3|27846.3|27863.2|27843.2|27866.3|27846.3|27862.7|27842.7|6
1628679000000|2021-08-11 10:50:00|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|1
1628679300000|2021-08-11 10:55:00|27870.8|27835.8|27857.5|27822.5|27871|27842|27857.1|27822.5|14
1628679600000|2021-08-11 11:00:00|27858|27823|27860.5|27825.5|27862.1|27827.1|27858|27823|11
1628679900000|2021-08-11 11:05:00|27860.3|27825.3|27866.6|27831.6|27867|27832|27860.3|27825.3|9
1628680200000|2021-08-11 11:10:00|27867|27832|27872|27837|27872.5|27837.5|27867|27832|10
1628680500000|2021-08-11 11:15:00|27862.5|27842.5|27862.3|27842.3|27862.5|27842.5|27860|27840|6
1628680800000|2021-08-11 11:20:00|27861.3|27841.3|27862.5|27842.5|27862.5|27842.5|27861.3|27841.3|3
1628681100000|2021-08-11 11:25:00|27863.9|27843.9|27872|27837|27873|27845.5|27863.9|27837|9
1628681400000|2021-08-11 11:30:00|27871.5|27836.5|27871|27836|27872.2|27837.2|27871|27836|4
1628681700000|2021-08-11 11:35:00|27871.2|27836.2|27861.8|27841.8|27871.2|27843.5|27861.2|27836.2|14
1628682000000|2021-08-11 11:40:00|27858.9|27838.9|27866.5|27831.5|27867|27842.3|27858.4|27831.5|26
1628682300000|2021-08-11 11:45:00|27866|27831|27856.3|27836.3|27866|27837.3|27856.3|27830.6|6
1628682600000|2021-08-11 11:50:00|27853.4|27833.4|27857.8|27822.8|27858.3|27833.4|27848.2|27822.8|13
1628682900000|2021-08-11 11:55:00|27858.3|27823.3|27859.1|27824.1|27859.6|27824.6|27858.3|27823.3|8
1628683200000|2021-08-11 12:00:00|27857.1|27822.1|27861.2|27826.2|27861.3|27832.8|27852.1|27822.1|17
1628683500000|2021-08-11 12:05:00|27861.7|27826.7|27861.2|27826.2|27861.7|27826.7|27861.1|27826.1|7
1628683800000|2021-08-11 12:10:00|27860.6|27825.6|27857.6|27822.6|27861.7|27826.7|27857.1|27822.1|10
1628684100000|2021-08-11 12:15:00|27857.1|27822.1|27857.6|27822.6|27857.6|27822.6|27857.1|27822.1|2
1628684400000|2021-08-11 12:20:00|27858.1|27823.1|27859.8|27824.8|27863.5|27835.4|27852.1|27822.6|24
1628684700000|2021-08-11 12:25:00|27859.7|27824.7|27854.6|27819.6|27860.4|27825.4|27854.6|27819.6|11
1628685000000|2021-08-11 12:30:00|27849|27810|27835.8|27800.8|27859.4|27824.4|27827|27792|47
1628685300000|2021-08-11 12:35:00|27835.3|27800.3|27825|27790|27835.8|27800.8|27807.6|27772.6|31
1628685600000|2021-08-11 12:40:00|27824.9|27789.9|27804.8|27769.8|27825|27797.5|27803.6|27768.6|26
1628685900000|2021-08-11 12:45:00|27809.8|27774.8|27818.7|27783.7|27823.7|27788.7|27797.4|27770.2|26
1628686200000|2021-08-11 12:50:00|27821|27786|27840.3|27805.3|27840.3|27805.3|27821|27786|14
1628686500000|2021-08-11 12:55:00|27841|27805.6|27828.7|27793.7|27849.7|27807.7|27828.7|27793.7|23
1628686800000|2021-08-11 13:00:00|27828.8|27793.8|27838.4|27803.4|27838.4|27805.4|27824|27793.8|12
1628687100000|2021-08-11 13:05:00|27842.4|27807.4|27845.2|27810.2|27845.2|27810.2|27842.4|27807.4|2
1628687400000|2021-08-11 13:10:00|27843|27808|27852.8|27817.8|27855.6|27820.6|27843|27808|13
1628687700000|2021-08-11 13:15:00|27852.3|27817.3|27847.6|27812.6|27852.3|27822.5|27835.8|27807.9|24
1628688000000|2021-08-11 13:20:00|27847.2|27812.2|27838.2|27803.2|27847.2|27812.2|27831.7|27796.7|17
1628688300000|2021-08-11 13:25:00|27838.7|27803.7|27827.5|27807.5|27839.7|27807.5|27827.5|27802.6|5
1628688600000|2021-08-11 13:30:00|27835.5|27800.5|27827.5|27792.5|27838|27803|27825.5|27790.5|22
1628688900000|2021-08-11 13:35:00|27828|27793|27833.5|27798.5|27837|27802|27828|27793|21
1628689200000|2021-08-11 13:40:00|27834.4|27799.4|27837.5|27802.5|27840.2|27805.2|27834.4|27799.4|18
1628689500000|2021-08-11 13:45:00|27838|27803|27847.4|27812.4|27851.8|27818.4|27837.4|27802.5|15
1628689800000|2021-08-11 13:50:00|27846.9|27811.9|27846.9|27811.9|27847.9|27812.9|27846.9|27811.9|4
1628690100000|2021-08-11 13:55:00|27841.2|27806.2|27841|27806|27842|27807|27840.5|27805.5|12
1628690400000|2021-08-11 14:00:00|27841.5|27806.5|27851.5|27816.5|27851.5|27816.5|27841.5|27806.5|12
1628690700000|2021-08-11 14:05:00|27851|27816|27851.5|27816.5|27852.2|27817.2|27851|27816|6
1628691000000|2021-08-11 14:10:00|27851|27816|27851|27816|27851|27816|27851|27816|1
1628691300000|2021-08-11 14:15:00|27849.1|27814.1|27850.5|27815.5|27850.5|27815.5|27848.1|27813.1|6
1628691600000|2021-08-11 14:20:00|27851|27816|27851.5|27816.5|27851.5|27816.5|27851|27816|2
1628691900000|2021-08-11 14:25:00|27851|27816|27839.9|27804.9|27851|27816|27839.9|27804.9|15
1628692200000|2021-08-11 14:30:00|27841.5|27806.5|27842.5|27807.5|27843.6|27808.6|27841.5|27806.5|4
1628692500000|2021-08-11 14:35:00|27843|27808|27843.2|27808.2|27843.2|27808.2|27843|27808|2
1628692800000|2021-08-11 14:40:00|27842.2|27807.2|27842.6|27807.6|27842.6|27807.6|27838|27803|16
1628693100000|2021-08-11 14:45:00|27842.9|27807.9|27842.9|27807.9|27842.9|27807.9|27842.9|27807.9|1
1628693400000|2021-08-11 14:50:00|27841.6|27806.6|27842.9|27807.9|27842.9|27807.9|27841.6|27806.6|2
1628693700000|2021-08-11 14:55:00|27841.9|27806.9|27832.8|27812.8|27841.9|27812.8|27831.2|27806.9|7
1628694000000|2021-08-11 15:00:00|27830.5|27810.5|27838|27803|27838|27810.5|27827.5|27802.5|8
1628694300000|2021-08-11 15:05:00|27832.5|27812.5|27838|27803|27838|27813.3|27830|27802.5|13
1628694600000|2021-08-11 15:10:00|27832.5|27812.5|27832.8|27812.8|27832.8|27812.8|27832.5|27812.5|2
1628694900000|2021-08-11 15:15:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27827.5|27807.5|3
1628695200000|2021-08-11 15:20:00|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|1
1628695500000|2021-08-11 15:25:00|27831.6|27811.6|27832.3|27812.3|27832.3|27812.3|27831.6|27811.6|2
1628695800000|2021-08-11 15:30:00|27830.5|27810.5|27837.8|27802.8|27837.8|27810.5|27830|27802.5|5
1628696100000|2021-08-11 15:35:00|27833.8|27798.8|27826.8|27806.8|27833.8|27806.8|27826.8|27798.8|2
1628696400000|2021-08-11 15:40:00|27827.4|27807.4|27826.1|27806.1|27827.9|27807.9|27826.1|27806.1|6
1628696700000|2021-08-11 15:45:00|27826.8|27806.8|27826.1|27806.1|27826.8|27806.8|27826.1|27806.1|2
1628697000000|2021-08-11 15:50:00|27826.8|27806.8|27827|27807|27833.2|27807|27816.4|27781.4|29
1628697300000|2021-08-11 15:55:00|27832|27812|27832|27812|27832.1|27812.1|27832|27812|9
1628697600000|2021-08-11 16:00:00|27833.3|27813.3|27832|27812|27833.3|27813.3|27832|27812|3
1628697900000|2021-08-11 16:05:00|27832.3|27812.3|27820.8|27785.8|27836|27812.3|27818.9|27783.9|18
1628698200000|2021-08-11 16:10:00|27821.1|27786.1|27829.4|27794.4|27835.8|27800.8|27821.1|27786.1|12
1628698500000|2021-08-11 16:15:00|27829.9|27794.9|27829.9|27794.9|27829.9|27794.9|27829.9|27794.9|1
1628698800000|2021-08-11 16:20:00|27829.8|27794.8|27829.8|27794.8|27829.8|27794.8|27829.8|27794.8|1
1628699100000|2021-08-11 16:25:00|27829|27794|27829|27794|27829|27794|27829|27794|1
1628699400000|2021-08-11 16:30:00|27829.6|27794.6|27826.9|27791.9|27829.6|27794.6|27826.9|27791.9|6
1628699700000|2021-08-11 16:35:00|27826.4|27791.4|27818.6|27783.6|27826.4|27791.4|27818.6|27783.6|5
1628700900000|2021-08-11 16:55:00|27818.9|27783.9|27817.6|27782.6|27818.9|27783.9|27813.4|27778.4|6
1628701200000|2021-08-11 17:00:00|27817.2|27782.2|27814.5|27779.5|27817.2|27782.2|27814|27779|8
1628701500000|2021-08-11 17:05:00|27814|27779|27814.8|27779.8|27814.8|27779.8|27814|27779|2
1628701800000|2021-08-11 17:10:00|27817.6|27782.6|27825.3|27790.3|27825.5|27790.5|27817.6|27782.6|7
1628702100000|2021-08-11 17:15:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1628702400000|2021-08-11 17:20:00|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|1
1628703000000|2021-08-11 17:30:00|27820.5|27800.5|27828|27793|27828|27800.5|27820|27792.5|5
1628705700000|2021-08-11 18:15:00|27822.3|27802.3|27822|27802|27822.3|27802.3|27822|27802|2
1628706000000|2021-08-11 18:20:00|27822.3|27802.3|27827.8|27792.8|27827.8|27802.3|27820|27792.5|6
1628707200000|2021-08-11 18:40:00|27827.9|27792.9|27827.9|27792.9|27827.9|27792.9|27827.9|27792.9|1
1628708100000|2021-08-11 18:55:00|27823.9|27803.9|27832.4|27797.4|27832.4|27803.9|27823.9|27797.1|3
1628708400000|2021-08-11 19:00:00|27832.2|27797.2|27827|27792|27832.6|27797.6|27827|27792|6
1628708700000|2021-08-11 19:05:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1628709300000|2021-08-11 19:15:00|27829.5|27794.5|27833|27798|27833|27798|27829.5|27794.5|4
1628709600000|2021-08-11 19:20:00|27831|27796|27825.4|27790.4|27831|27796|27825|27790|8
1628709900000|2021-08-11 19:25:00|27825.3|27790.3|27816.5|27796.5|27825.3|27798|27816.5|27790|4
1628711400000|2021-08-11 19:50:00|27811.5|27791.5|27806.5|27771.5|27814|27791.5|27804.5|27769.5|11
1628711700000|2021-08-11 19:55:00|27807.5|27772.5|27810|27775|27812.5|27782.9|27802.9|27772.5|11
1628731800000|2021-08-12 01:30:00|27814.2|27794.2|27813.7|27793.7|27814.3|27794.3|27812.3|27792.3|13
1628732100000|2021-08-12 01:35:00|27813.8|27793.8|27817.7|27797.7|27817.8|27797.8|27811.5|27791.5|20
1628732400000|2021-08-12 01:40:00|27818.7|27798.7|27825.5|27805.5|27828.8|27808.8|27818.7|27798.7|37
1628732700000|2021-08-12 01:45:00|27827.7|27807.7|27826.1|27806.1|27830.1|27810.1|27826.1|27806.1|10
1628733000000|2021-08-12 01:50:00|27826.8|27806.8|27822.8|27802.8|27826.8|27806.8|27822.8|27802.8|17
1628733300000|2021-08-12 01:55:00|27824.8|27804.8|27817.8|27797.8|27825.5|27805.5|27815.1|27795.1|16
1628733600000|2021-08-12 02:00:00|27818.8|27798.8|27812.7|27792.7|27821.2|27801.2|27809.5|27789.5|22
1628733900000|2021-08-12 02:05:00|27813.2|27793.2|27817.7|27797.7|27817.7|27797.7|27807.8|27787.8|17
1628734200000|2021-08-12 02:10:00|27817.9|27797.9|27823.5|27803.5|27823.5|27803.5|27813.1|27793.1|56
1628734500000|2021-08-12 02:15:00|27824.1|27804.1|27821.1|27801.1|27825.5|27805.5|27819|27799|20
1628734800000|2021-08-12 02:20:00|27819|27799|27815.5|27795.5|27819|27799|27813.3|27793.3|21
1628735100000|2021-08-12 02:25:00|27816.5|27796.5|27818.3|27798.3|27820.8|27800.8|27816.5|27796.5|16
1628735400000|2021-08-12 02:30:00|27818|27798|27814.1|27794.1|27818|27798|27813.7|27793.7|19
1628735700000|2021-08-12 02:35:00|27813.7|27793.7|27807.5|27787.5|27817.1|27797.1|27807.5|27787.5|28
1628736000000|2021-08-12 02:40:00|27807.3|27787.3|27807.3|27787.3|27814.8|27794.8|27806.2|27786.2|19
1628736300000|2021-08-12 02:45:00|27806.7|27786.7|27802.8|27782.8|27813.3|27793.3|27802.3|27782.3|34
1628736600000|2021-08-12 02:50:00|27803|27783|27809.8|27789.8|27813|27793|27802.3|27782.3|26
1628736900000|2021-08-12 02:55:00|27810.1|27790.1|27815.7|27795.7|27817|27797|27807.5|27787.5|32
1628737200000|2021-08-12 03:00:00|27814|27794|27802.8|27782.8|27814|27794|27802.5|27782.5|25
1628737500000|2021-08-12 03:05:00|27805.3|27785.3|27803.3|27783.3|27805.8|27785.8|27803.3|27783.3|5
1628737800000|2021-08-12 03:10:00|27804.2|27784.2|27805.3|27785.3|27807.3|27787.3|27803.3|27783.3|19
1628738100000|2021-08-12 03:15:00|27805.8|27785.8|27806.1|27786.1|27806.1|27786.1|27805.3|27785.3|10
1628738400000|2021-08-12 03:20:00|27805.5|27785.5|27806.1|27786.1|27806.1|27786.1|27805.5|27785.5|6
1628738700000|2021-08-12 03:25:00|27805.5|27785.5|27803.8|27783.8|27805.5|27785.5|27803.5|27783.5|25
1628739000000|2021-08-12 03:30:00|27804.3|27784.3|27805.5|27785.5|27805.5|27785.5|27803.8|27783.8|9
1628739300000|2021-08-12 03:35:00|27805.3|27785.3|27800.2|27780.2|27808.2|27788.2|27798|27778|23
1628739600000|2021-08-12 03:40:00|27799.7|27779.7|27794.1|27774.1|27799.7|27779.7|27794.1|27774.1|12
1628739900000|2021-08-12 03:45:00|27795.5|27775.5|27794.3|27774.3|27802.8|27782.8|27794.3|27774.3|21
1628740200000|2021-08-12 03:50:00|27794.1|27774.1|27794.1|27774.1|27794.1|27774.1|27794.1|27774.1|1
1628740500000|2021-08-12 03:55:00|27794.3|27774.3|27791.7|27771.7|27794.5|27774.5|27791.5|27771.5|13
1628740800000|2021-08-12 04:00:00|27792.5|27772.5|27793|27773|27793|27773|27788|27768|19
1628741100000|2021-08-12 04:05:00|27794.5|27774.5|27795.1|27775.1|27795.1|27775.1|27794.5|27774.5|3
1628741400000|2021-08-12 04:10:00|27792.5|27772.5|27792.3|27772.3|27792.7|27772.7|27792.3|27772.3|3
1628741700000|2021-08-12 04:15:00|27790.8|27770.8|27792.2|27772.2|27793|27773|27789.3|27769.3|9
1628742000000|2021-08-12 04:20:00|27792.8|27772.8|27793|27773|27793|27773|27792.8|27772.8|2
1628742300000|2021-08-12 04:25:00|27792.3|27772.3|27793.1|27773.1|27796.5|27776.5|27790.2|27770.2|32
1628742600000|2021-08-12 04:30:00|27793.3|27773.3|27796.1|27776.1|27796.3|27776.3|27793.1|27773.1|9
1628742900000|2021-08-12 04:35:00|27797.1|27777.1|27798.3|27778.3|27799.2|27779.2|27797.1|27777.1|11
1628743200000|2021-08-12 04:40:00|27798.5|27778.5|27801.1|27781.1|27801.7|27781.7|27798.5|27778.5|12
1628743500000|2021-08-12 04:45:00|27801.5|27781.5|27802|27782|27802|27782|27801.1|27781.1|4
1628743800000|2021-08-12 04:50:00|27801.8|27781.8|27802.5|27782.5|27803|27783|27801.8|27781.8|10
1628744100000|2021-08-12 04:55:00|27803|27783|27806.5|27786.5|27808.1|27788.1|27802.7|27782.7|22
1628744400000|2021-08-12 05:00:00|27806.1|27786.1|27808.7|27788.7|27810.3|27790.3|27806.1|27786.1|15
1628744700000|2021-08-12 05:05:00|27809.4|27789.4|27809.2|27789.2|27810.3|27790.3|27807.5|27787.5|15
1628745000000|2021-08-12 05:10:00|27808.9|27788.9|27808.8|27788.8|27810.8|27790.8|27807.5|27787.5|7
1628745300000|2021-08-12 05:15:00|27809.8|27789.8|27807.3|27787.3|27812.3|27792.3|27806.7|27786.7|13
1628745900000|2021-08-12 05:25:00|27806.7|27786.7|27807.8|27787.8|27807.8|27787.8|27806.7|27786.7|3
1628746200000|2021-08-12 05:30:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|1
1628746500000|2021-08-12 05:35:00|27807|27787|27805|27785|27809.8|27789.8|27802.5|27782.5|30
1628746800000|2021-08-12 05:40:00|27804|27784|27794.5|27774.5|27807|27787|27793.7|27773.7|41
1628747100000|2021-08-12 05:45:00|27793.7|27773.7|27792.5|27772.5|27796.1|27776.1|27786|27766|32
1628747400000|2021-08-12 05:50:00|27792.7|27772.7|27793.7|27773.7|27797.2|27777.2|27791.7|27771.7|14
1628747700000|2021-08-12 05:55:00|27794.2|27774.2|27792.5|27772.5|27794.3|27774.3|27791.5|27771.5|8
1628748000000|2021-08-12 06:00:00|27791.7|27771.7|27786.2|27766.2|27791.7|27771.7|27784.4|27764.4|17
1628748300000|2021-08-12 06:05:00|27786.7|27766.7|27792.8|27772.8|27794.5|27774.5|27786.7|27766.7|50
1628748600000|2021-08-12 06:10:00|27792.3|27772.3|27795.8|27775.8|27798|27778|27790.8|27770.8|67
1628748900000|2021-08-12 06:15:00|27795.2|27775.2|27795.8|27775.8|27798.2|27778.2|27794.7|27774.7|31
1628749200000|2021-08-12 06:20:00|27794.8|27774.8|27796.8|27776.8|27796.8|27776.8|27794.8|27774.8|17
1628749500000|2021-08-12 06:25:00|27797|27777|27798.1|27778.1|27799.8|27779.8|27796|27776|23
1628749800000|2021-08-12 06:30:00|27798.3|27778.3|27797.8|27777.8|27799.7|27779.7|27797.3|27777.3|13
1628750100000|2021-08-12 06:35:00|27797.5|27777.5|27798.3|27778.3|27800.6|27780.6|27797.5|27777.5|20
1628750400000|2021-08-12 06:40:00|27798|27778|27802|27782|27803.3|27783.3|27797.8|27777.8|12
1628750700000|2021-08-12 06:45:00|27802.8|27782.8|27805.7|27785.7|27805.7|27785.7|27801.2|27781.2|10
1628751000000|2021-08-12 06:50:00|27806.7|27786.7|27807.5|27787.5|27807.5|27787.5|27806.5|27786.5|5
1628751300000|2021-08-12 06:55:00|27806.7|27786.7|27813.6|27778.6|27813.6|27786.7|27802.3|27777.2|14
1628751600000|2021-08-12 07:00:00|27805.1|27785.1|27807.5|27787.5|27814.6|27789.5|27805.1|27778|23
1628751900000|2021-08-12 07:05:00|27809.4|27789.4|27810.1|27790.1|27812.5|27792.5|27808.1|27788.1|30
1628752200000|2021-08-12 07:10:00|27818|27783|27815.2|27795.2|27818.6|27795.2|27808.1|27783|18
1628752500000|2021-08-12 07:15:00|27815|27795|27812.5|27792.5|27822.5|27802.5|27812.5|27792.5|31
1628752800000|2021-08-12 07:20:00|27813.8|27793.8|27810.1|27790.1|27814|27794|27808.1|27788.1|19
1628753100000|2021-08-12 07:25:00|27812.5|27792.5|27822.3|27802.3|27827|27802.5|27812.5|27785.8|38
1628753400000|2021-08-12 07:30:00|27822.7|27802.7|27821.6|27801.6|27823.2|27803.2|27818.3|27798.3|24
1628753700000|2021-08-12 07:35:00|27821.3|27801.3|27822.3|27787.3|27826.6|27801.3|27815.6|27786.6|33
1628754000000|2021-08-12 07:40:00|27813.8|27793.8|27820|27800|27826.3|27802.1|27813.8|27786.8|31
1628754300000|2021-08-12 07:45:00|27821.8|27801.8|27811.8|27791.8|27821.8|27801.8|27810.6|27790.6|25
1628754600000|2021-08-12 07:50:00|27814.3|27794.3|27814.1|27794.1|27816.7|27796.7|27813.5|27793.5|12
1628754900000|2021-08-12 07:55:00|27813.5|27793.5|27812.8|27792.8|27813.8|27793.8|27812.1|27792.1|12
1628755200000|2021-08-12 08:00:00|27812.6|27792.6|27813.3|27778.3|27821.5|27792.6|27810.6|27775.6|31
1628755500000|2021-08-12 08:05:00|27813.5|27778.5|27808|27788|27817.6|27788.9|27807.5|27778.5|10
1628755800000|2021-08-12 08:10:00|27807.5|27787.5|27812.5|27777.5|27813|27787.5|27802.7|27777.4|22
1628756100000|2021-08-12 08:15:00|27813|27778|27806.5|27786.5|27813|27787.5|27805.6|27777.5|18
1628756400000|2021-08-12 08:20:00|27805.7|27785.7|27803.5|27783.5|27807.5|27787.5|27803.1|27783.1|12
1628756700000|2021-08-12 08:25:00|27802.5|27782.5|27802.7|27782.7|27802.7|27782.7|27802.5|27782.5|2
1628757000000|2021-08-12 08:30:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|3
1628757300000|2021-08-12 08:35:00|27802.7|27782.7|27796.3|27776.3|27802.7|27782.7|27796.3|27776.3|12
1628757600000|2021-08-12 08:40:00|27796.8|27776.8|27790.2|27770.2|27796.8|27776.8|27790.2|27770.2|25
1628757900000|2021-08-12 08:45:00|27790.8|27770.8|27793.8|27773.8|27798.4|27778.4|27790.1|27770.1|36
1628758200000|2021-08-12 08:50:00|27793.3|27773.3|27795.9|27775.9|27796.3|27776.3|27793.3|27773.3|9
1628758500000|2021-08-12 08:55:00|27795.3|27775.3|27801.5|27766.5|27803|27775.3|27792.8|27766|15
1628758800000|2021-08-12 09:00:00|27801|27766|27796.3|27776.3|27801|27776.3|27790.8|27764.9|19
1628759100000|2021-08-12 09:05:00|27796.8|27776.8|27800.3|27780.3|27807.8|27783.8|27796.8|27772.8|11
1628759400000|2021-08-12 09:10:00|27800.8|27780.8|27796.9|27776.9|27800.8|27780.8|27795.8|27775.8|16
1628759700000|2021-08-12 09:15:00|27795.4|27775.4|27797.6|27777.6|27797.6|27777.6|27795.4|27775.4|6
1628760000000|2021-08-12 09:20:00|27798.2|27778.2|27797.6|27777.6|27798.2|27778.2|27797.6|27777.6|2
1628760300000|2021-08-12 09:25:00|27798.3|27778.3|27797.8|27777.8|27798.8|27778.8|27797.8|27777.8|4
1628760600000|2021-08-12 09:30:00|27797.6|27777.6|27797.1|27777.1|27798.3|27778.3|27797.1|27777.1|6
1628760900000|2021-08-12 09:35:00|27798.6|27778.6|27797.5|27777.5|27798.6|27778.6|27797.5|27777.5|3
1628761200000|2021-08-12 09:40:00|27798|27778|27808.5|27773.5|27808.5|27780.8|27798|27773|8
1628761500000|2021-08-12 09:45:00|27807|27772|27807.9|27772.9|27808.5|27773.5|27806|27771|7
1628761800000|2021-08-12 09:50:00|27807.4|27772.4|27808.6|27773.6|27808.6|27773.6|27807.4|27772.4|3
1628762100000|2021-08-12 09:55:00|27809|27774|27808.6|27773.6|27809|27774|27808.4|27773.4|4
1628762400000|2021-08-12 10:00:00|27808.8|27773.8|27794|27774|27809.6|27783|27794|27768.8|12
1628762700000|2021-08-12 10:05:00|27794.1|27774.1|27799.8|27779.8|27803.8|27779.8|27794.1|27766|10
1628763000000|2021-08-12 10:10:00|27800.5|27780.5|27808.8|27773.8|27809|27781.7|27800.5|27773.8|6
1628763300000|2021-08-12 10:15:00|27809.6|27774.6|27809.6|27774.6|27809.6|27774.6|27809.6|27774.6|1
1628763600000|2021-08-12 10:20:00|27802.5|27782.5|27804.8|27784.8|27804.8|27784.8|27802.5|27782.5|4
1628763900000|2021-08-12 10:25:00|27804.7|27784.7|27802.6|27782.6|27807.4|27787.4|27802.6|27782.6|15
1628764200000|2021-08-12 10:30:00|27802.3|27782.3|27802.2|27782.2|27802.3|27782.3|27802.2|27782.2|2
1628764800000|2021-08-12 10:40:00|27801.7|27781.7|27802.7|27782.7|27802.7|27782.7|27801.7|27781.7|3
1628765100000|2021-08-12 10:45:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1628765400000|2021-08-12 10:50:00|27804|27784|27819|27784|27822.9|27787.9|27804|27783.5|20
1628765700000|2021-08-12 10:55:00|27818.5|27783.5|27813|27778|27818.5|27783.5|27813|27778|4
1628766000000|2021-08-12 11:00:00|27813.4|27778.4|27814|27779|27814|27779|27813.4|27778.4|2
1628766300000|2021-08-12 11:05:00|27813.4|27778.4|27813.4|27778.4|27813.4|27778.4|27813.4|27778.4|1
1628766600000|2021-08-12 11:10:00|27814|27779|27814|27779|27814|27779|27814|27779|1
1628769000000|2021-08-12 11:50:00|27801.7|27781.7|27813.5|27778.5|27813.5|27784.8|27800|27776.3|16
1628769300000|2021-08-12 11:55:00|27814|27779|27801.3|27781.3|27814|27782.5|27801.3|27778|5
1628769600000|2021-08-12 12:00:00|27802.5|27782.5|27801.6|27781.6|27802.5|27782.5|27801.2|27781.2|4
1628771100000|2021-08-12 12:25:00|27802.1|27782.1|27810.5|27775.5|27810.5|27783.5|27802.1|27775|7
1628771400000|2021-08-12 12:30:00|27811.3|27776.3|27804|27769|27811.3|27783.9|27797.2|27768.5|17
1628771700000|2021-08-12 12:35:00|27803.6|27768.6|27797.5|27777.5|27803.6|27777.5|27797.5|27768.6|2
1628772000000|2021-08-12 12:40:00|27797.7|27777.7|27805|27785|27810.8|27785|27797.7|27771.8|14
1628772300000|2021-08-12 12:45:00|27805.4|27785.4|27812.5|27792.5|27813.7|27793.7|27801.8|27781.8|57
1628772600000|2021-08-12 12:50:00|27811.3|27791.3|27817.5|27782.5|27818|27791.3|27811.3|27782.5|7
1628772900000|2021-08-12 12:55:00|27817|27782|27813.3|27778.3|27817.5|27787.5|27805.7|27777.5|11
1628773200000|2021-08-12 13:00:00|27813.4|27778.4|27807.5|27787.5|27815|27787.5|27807.5|27778.4|9
1628773500000|2021-08-12 13:05:00|27807.3|27787.3|27811.9|27776.9|27813.4|27787.3|27807.3|27776.9|7
1628773800000|2021-08-12 13:10:00|27812.5|27777.5|27808|27788|27813.4|27788.8|27807.3|27777.5|11
1628774100000|2021-08-12 13:15:00|27807.8|27787.8|27806.8|27786.8|27807.8|27787.8|27806.8|27786.8|7
1628774400000|2021-08-12 13:20:00|27807|27787|27807|27787|27807|27787|27807|27787|1
1628775000000|2021-08-12 13:30:00|27807.3|27787.3|27807|27787|27807.6|27787.6|27806.8|27786.8|7
1628775300000|2021-08-12 13:35:00|27807.3|27787.3|27816.2|27781.2|27816.5|27789.9|27807.3|27781.2|6
1628775600000|2021-08-12 13:40:00|27817.2|27782.2|27817|27782|27817.2|27782.2|27817|27782|2
1628775900000|2021-08-12 13:45:00|27817.9|27782.9|27817.5|27782.5|27817.9|27782.9|27816.2|27781.2|6
1628776200000|2021-08-12 13:50:00|27818|27783|27817.3|27797.3|27822.5|27797.3|27811|27783|10
1628776500000|2021-08-12 13:55:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27816.8|27796.8|3
1628776800000|2021-08-12 14:00:00|27817.1|27797.1|27813|27793|27817.5|27797.5|27813|27793|6
1628777100000|2021-08-12 14:05:00|27813.5|27793.5|27821.7|27786.7|27821.7|27793.5|27813.5|27785|4
1628777400000|2021-08-12 14:10:00|27816.8|27796.8|27821|27801|27821|27801|27816.8|27796.8|15
1628777700000|2021-08-12 14:15:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628778000000|2021-08-12 14:20:00|27821.5|27801.5|27828.5|27793.5|27828.5|27801.8|27820.5|27793.5|8
1628778300000|2021-08-12 14:25:00|27822|27802|27830.5|27810.5|27834|27810.5|27822|27799|12
1628778600000|2021-08-12 14:30:00|27830|27810|27839.1|27804.1|27840|27813.5|27830|27800|53
1628778900000|2021-08-12 14:35:00|27838.8|27803.8|27831.2|27796.2|27838.8|27803.8|27831.2|27796.2|14
1628779200000|2021-08-12 14:40:00|27831.7|27796.7|27828|27793|27832.5|27797.5|27827.2|27792.2|9
1628779500000|2021-08-12 14:45:00|27827.5|27792.5|27832.5|27797.5|27832.5|27801|27821|27792.5|7
1628780100000|2021-08-12 14:55:00|27832|27797|27828|27793|27832.5|27803.6|27823.6|27793|5
1628780400000|2021-08-12 15:00:00|27828.5|27793.5|27828.9|27793.9|27828.9|27793.9|27828|27793|3
1628780700000|2021-08-12 15:05:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628781000000|2021-08-12 15:10:00|27822.5|27802.5|27828|27793|27828|27802.5|27820.5|27792.5|5
1628781300000|2021-08-12 15:15:00|27822.3|27802.3|27822.8|27802.8|27822.8|27802.8|27822.3|27802.3|3
1628781600000|2021-08-12 15:20:00|27818.3|27798.3|27820.5|27800.5|27820.5|27800.5|27817.8|27797.8|6
1628781900000|2021-08-12 15:25:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628782200000|2021-08-12 15:30:00|27827.4|27792.4|27803.3|27783.3|27827.4|27792.4|27802.5|27775|24
1628782500000|2021-08-12 15:35:00|27804.5|27784.5|27803.3|27783.3|27820|27787.5|27803.3|27781.5|13
1628782800000|2021-08-12 15:40:00|27802.5|27782.5|27802.5|27782.5|27816.5|27788.5|27802.5|27779|12
1628783100000|2021-08-12 15:45:00|27801|27781|27802.5|27782.5|27816.5|27787.5|27800.5|27780.5|12
1628783400000|2021-08-12 15:50:00|27802.8|27782.8|27812.6|27777.6|27816.5|27784.5|27802.5|27777.6|13
1628783700000|2021-08-12 15:55:00|27812|27777|27812.9|27777.9|27812.9|27777.9|27811.9|27776.9|12
1628784000000|2021-08-12 16:00:00|27812.6|27777.6|27812.9|27777.9|27812.9|27777.9|27812.6|27777.6|2
1628784300000|2021-08-12 16:05:00|27812.5|27777.5|27813|27778|27813.2|27787.5|27800.7|27777.5|20
1628784600000|2021-08-12 16:10:00|27807.5|27787.5|27805|27785|27807.8|27787.8|27805|27785|5
1628784900000|2021-08-12 16:15:00|27805.5|27785.5|27813|27778|27813|27785.5|27805.5|27777.5|3
1628785500000|2021-08-12 16:25:00|27812.4|27777.4|27813.6|27778.6|27813.6|27778.6|27811|27776|7
1628785800000|2021-08-12 16:30:00|27814.7|27779.7|27807.8|27787.8|27814.7|27788.8|27807.5|27779.7|4
1628786100000|2021-08-12 16:35:00|27808.4|27788.4|27807.8|27787.8|27808.4|27788.4|27807.8|27787.8|2
1628786400000|2021-08-12 16:40:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1628786700000|2021-08-12 16:45:00|27808.5|27788.5|27807.8|27787.8|27817.5|27797.5|27807.5|27787.5|14
1628787300000|2021-08-12 16:55:00|27809.3|27789.3|27823|27788|27823|27795.5|27809.3|27787.5|9
1628787600000|2021-08-12 17:00:00|27822|27787|27823|27788|27823|27788|27822|27787|3
1628788800000|2021-08-12 17:20:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1628789100000|2021-08-12 17:25:00|27817.8|27797.8|27828|27793|27828|27800.5|27817.8|27792.5|5
1628790000000|2021-08-12 17:40:00|27827.4|27792.4|27823|27788|27827.4|27797.5|27817.5|27788|7
1628790300000|2021-08-12 17:45:00|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|1
1628790600000|2021-08-12 17:50:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1628791200000|2021-08-12 18:00:00|27823.6|27788.6|27828|27793|27828|27793|27823.6|27788.6|5
1628791500000|2021-08-12 18:05:00|27827.9|27792.9|27828|27793|27828|27793|27827.9|27792.9|2
1628791800000|2021-08-12 18:10:00|27827.9|27792.9|27828|27793|27828|27793|27827.9|27792.9|2
1628792100000|2021-08-12 18:15:00|27828.6|27793.6|27828|27793|27828.6|27793.6|27828|27793|2
1628792400000|2021-08-12 18:20:00|27828.6|27793.6|27828.6|27793.6|27828.6|27793.6|27828.6|27793.6|1
1628793000000|2021-08-12 18:30:00|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|1
1628793300000|2021-08-12 18:35:00|27828|27793|27828.9|27793.9|27828.9|27793.9|27828|27793|3
1628793600000|2021-08-12 18:40:00|27829.2|27794.2|27828.6|27793.6|27831.1|27796.1|27828.6|27793.6|5
1628794500000|2021-08-12 18:55:00|27828|27793|27828.6|27793.6|27828.6|27793.6|27828|27793|2
1628794800000|2021-08-12 19:00:00|27827.6|27792.6|27827.5|27792.5|27827.6|27792.6|27827.5|27792.5|2
1628797200000|2021-08-12 19:40:00|27816|27796|27818|27783|27820.7|27796|27816|27783|6
1628818200000|2021-08-13 01:30:00|27842.9|27822.9|27839.3|27819.3|27844.7|27824.7|27838.5|27818.5|26
1628818500000|2021-08-13 01:35:00|27841.3|27821.3|27843.3|27823.3|27845.7|27825.7|27839.5|27819.5|34
1628818800000|2021-08-13 01:40:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1628819100000|2021-08-13 01:45:00|27843.7|27823.7|27843.5|27823.5|27844.7|27824.7|27843.5|27823.5|8
1628819400000|2021-08-13 01:50:00|27843.7|27823.7|27840.7|27820.7|27843.7|27823.7|27840.4|27820.4|15
1628819700000|2021-08-13 01:55:00|27840.5|27820.5|27838.1|27818.1|27840.7|27820.7|27838.1|27818.1|5
1628820000000|2021-08-13 02:00:00|27838.3|27818.3|27838.1|27818.1|27838.3|27818.3|27838.1|27818.1|4
1628820300000|2021-08-13 02:05:00|27838.8|27818.8|27843.1|27823.1|27843.1|27823.1|27838.8|27818.8|8
1628820600000|2021-08-13 02:10:00|27842.5|27822.5|27834|27814|27842.5|27822.5|27833.1|27813.1|29
1628820900000|2021-08-13 02:15:00|27833.1|27813.1|27837.5|27817.5|27837.5|27817.5|27833.1|27813.1|13
1628821200000|2021-08-13 02:20:00|27835.1|27815.1|27835.5|27815.5|27838.3|27818.3|27835.1|27815.1|6
1628821500000|2021-08-13 02:25:00|27836.1|27816.1|27838.5|27818.5|27838.5|27818.5|27833.7|27813.7|36
1628821800000|2021-08-13 02:30:00|27839.7|27819.7|27838.5|27818.5|27839.7|27819.7|27838.5|27818.5|2
1628822100000|2021-08-13 02:35:00|27839.7|27819.7|27838.5|27818.5|27839.7|27819.7|27838.5|27818.5|2
1628822700000|2021-08-13 02:45:00|27838|27818|27832.1|27812.1|27838|27818|27830.4|27810.4|19
1628823000000|2021-08-13 02:50:00|27831.5|27811.5|27827.1|27807.1|27831.5|27811.5|27827.1|27807.1|21
1628823300000|2021-08-13 02:55:00|27827.5|27807.5|27832.5|27812.5|27832.5|27812.5|27827.1|27807.1|16
1628823600000|2021-08-13 03:00:00|27831.8|27811.8|27828.5|27808.5|27831.8|27811.8|27827.5|27807.5|15
1628823900000|2021-08-13 03:05:00|27830.5|27810.5|27828.5|27808.5|27830.5|27810.5|27827.5|27807.5|12
1628824200000|2021-08-13 03:10:00|27828|27808|27828|27808|27828.5|27808.5|27828|27808|3
1628824500000|2021-08-13 03:15:00|27828.5|27808.5|27829|27809|27832.7|27812.7|27828.5|27808.5|11
1628824800000|2021-08-13 03:20:00|27831.1|27811.1|27829|27809|27831.1|27811.1|27828.5|27808.5|4
1628825100000|2021-08-13 03:25:00|27830.5|27810.5|27833.5|27813.5|27833.5|27813.5|27830.5|27810.5|12
1628825400000|2021-08-13 03:30:00|27833|27813|27833.5|27813.5|27833.5|27813.5|27831|27811|8
1628826300000|2021-08-13 03:45:00|27833|27813|27833.5|27813.5|27833.7|27813.7|27833|27813|4
1628826600000|2021-08-13 03:50:00|27833.7|27813.7|27834.5|27814.5|27834.8|27814.8|27833.7|27813.7|10
1628826900000|2021-08-13 03:55:00|27834.3|27814.3|27833.7|27813.7|27835|27815|27833.7|27813.7|8
1628827200000|2021-08-13 04:00:00|27834.4|27814.4|27836.2|27816.2|27837.8|27817.8|27833.7|27813.7|9
1628827500000|2021-08-13 04:05:00|27837.7|27817.7|27838.7|27818.7|27838.7|27818.7|27836.2|27816.2|14
1628827800000|2021-08-13 04:10:00|27838.5|27818.5|27838.5|27818.5|27838.7|27818.7|27838.5|27818.5|3
1628828100000|2021-08-13 04:15:00|27838.7|27818.7|27838.5|27818.5|27838.7|27818.7|27838.5|27818.5|6
1628828400000|2021-08-13 04:20:00|27838.7|27818.7|27840.2|27820.2|27840.7|27820.7|27838.5|27818.5|14
1628828700000|2021-08-13 04:25:00|27840|27820|27838.5|27818.5|27840.7|27820.7|27838.3|27818.3|6
1628829000000|2021-08-13 04:30:00|27839.4|27819.4|27838.5|27818.5|27839.4|27819.4|27838.5|27818.5|4
1628829300000|2021-08-13 04:35:00|27840.5|27820.5|27840.3|27820.3|27841.5|27821.5|27840.1|27820.1|6
1628829600000|2021-08-13 04:40:00|27838.4|27818.4|27842.7|27822.7|27842.7|27822.7|27837.5|27817.5|6
1628829900000|2021-08-13 04:45:00|27843.1|27823.1|27843.3|27823.3|27843.3|27823.3|27843.1|27823.1|2
1628830200000|2021-08-13 04:50:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1628830500000|2021-08-13 04:55:00|27842.5|27822.5|27842.1|27822.1|27842.5|27822.5|27842.1|27822.1|2
1628830800000|2021-08-13 05:00:00|27842.3|27822.3|27842.5|27822.5|27842.5|27822.5|27842.1|27822.1|3
1628831100000|2021-08-13 05:05:00|27843.7|27823.7|27842.5|27822.5|27843.7|27823.7|27842.5|27822.5|2
1628831400000|2021-08-13 05:10:00|27843.1|27823.1|27842.5|27822.5|27843.1|27823.1|27842.5|27822.5|2
1628831700000|2021-08-13 05:15:00|27843.8|27823.8|27843.5|27823.5|27844.4|27824.4|27842.5|27822.5|5
1628832000000|2021-08-13 05:20:00|27844.8|27824.8|27844.4|27824.4|27844.8|27824.8|27843.5|27823.5|9
1628832300000|2021-08-13 05:25:00|27843.5|27823.5|27844|27824|27846.7|27826.7|27843.5|27823.5|4
1628832600000|2021-08-13 05:30:00|27843.5|27823.5|27845.3|27825.3|27847.1|27827.1|27843.5|27823.5|12
1628832900000|2021-08-13 05:35:00|27845.1|27825.1|27846.7|27826.7|27847.3|27827.3|27844.3|27824.3|22
1628833200000|2021-08-13 05:40:00|27846.5|27826.5|27848.5|27828.5|27848.5|27828.5|27846.3|27826.3|12
1628833500000|2021-08-13 05:45:00|27848.1|27828.1|27848.3|27828.3|27849.5|27829.5|27848.1|27828.1|6
1628833800000|2021-08-13 05:50:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848|27828|3
1628834100000|2021-08-13 05:55:00|27848|27828|27849|27829|27849|27829|27848|27828|11
1628834400000|2021-08-13 06:00:00|27848.5|27828.5|27850.7|27830.7|27851.2|27831.2|27848|27828|11
1628834700000|2021-08-13 06:05:00|27851.2|27831.2|27856.1|27836.1|27856.3|27836.3|27849.8|27829.8|29
1628835000000|2021-08-13 06:10:00|27854.7|27834.7|27844|27824|27854.8|27834.8|27844|27824|26
1628835300000|2021-08-13 06:15:00|27843.1|27823.1|27838.3|27818.3|27848.5|27828.5|27835.5|27815.5|59
1628835600000|2021-08-13 06:20:00|27838.8|27818.8|27843.2|27823.2|27850.5|27826.3|27837.5|27812.3|53
1628835900000|2021-08-13 06:25:00|27842.7|27822.7|27842.5|27822.5|27843.8|27823.8|27841.8|27821.8|12
1628836200000|2021-08-13 06:30:00|27843.8|27823.8|27842.5|27822.5|27845.5|27825.5|27842.5|27822.5|14
1628836500000|2021-08-13 06:35:00|27838.5|27818.5|27837.7|27817.7|27840.8|27820.8|27837.5|27817.5|15
1628836800000|2021-08-13 06:40:00|27838.8|27818.8|27837.5|27817.5|27839.7|27819.7|27837.5|27817.5|6
1628837400000|2021-08-13 06:50:00|27838.8|27818.8|27837.5|27817.5|27839.4|27819.4|27837.5|27817.5|14
1628837700000|2021-08-13 06:55:00|27838.8|27818.8|27842.5|27822.5|27850.3|27824.5|27838.1|27812|24
1628838000000|2021-08-13 07:00:00|27843.8|27823.8|27842.5|27822.5|27843.8|27823.8|27842.5|27822.5|2
1628838300000|2021-08-13 07:05:00|27843.8|27823.8|27847.1|27827.1|27850.2|27830.2|27837.7|27817.7|37
1628838600000|2021-08-13 07:10:00|27845.5|27825.5|27845.1|27825.1|27852.6|27825.5|27842.5|27816.6|17
1628838900000|2021-08-13 07:15:00|27844.5|27824.5|27847.1|27827.1|27847.1|27827.1|27843.1|27823.1|16
1628839200000|2021-08-13 07:20:00|27846|27826|27848.8|27828.8|27848.8|27828.8|27846|27826|6
1628839500000|2021-08-13 07:25:00|27847.5|27827.5|27845|27825|27848.8|27828.8|27845|27825|10
1628839800000|2021-08-13 07:30:00|27845.3|27825.3|27842.7|27822.7|27845.3|27825.3|27841.3|27821.3|19
1628840100000|2021-08-13 07:35:00|27842.5|27822.5|27842.3|27822.3|27842.5|27822.5|27841.3|27821.3|4
1628840400000|2021-08-13 07:40:00|27841.8|27821.8|27842.3|27822.3|27842.3|27822.3|27841.8|27821.8|2
1628840700000|2021-08-13 07:45:00|27841.8|27821.8|27835.8|27815.8|27842.1|27822.1|27835.8|27815.8|13
1628841000000|2021-08-13 07:50:00|27837.3|27817.3|27837.8|27817.8|27838.5|27818.5|27837.3|27817.3|8
1628841300000|2021-08-13 07:55:00|27838.1|27818.1|27838.8|27818.8|27842.5|27822.5|27837.5|27817.5|14
1628841600000|2021-08-13 08:00:00|27838.2|27818.2|27840.9|27820.9|27845.8|27823.4|27838|27810.8|27
1628841900000|2021-08-13 08:05:00|27840.7|27820.7|27840.5|27820.5|27848.2|27820.7|27836.7|27813|15
1628842200000|2021-08-13 08:10:00|27840.2|27820.2|27840.7|27820.7|27840.7|27820.7|27836|27816|30
1628842500000|2021-08-13 08:15:00|27841.4|27821.4|27841.7|27821.7|27842.8|27822.8|27840.7|27820.7|11
1628843100000|2021-08-13 08:25:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1628843400000|2021-08-13 08:30:00|27841.7|27821.7|27841.8|27821.8|27842.2|27822.2|27840.9|27820.9|7
1628843700000|2021-08-13 08:35:00|27842.2|27822.2|27846.5|27811.5|27847|27823|27839.5|27811.5|13
1628844000000|2021-08-13 08:40:00|27846|27811|27842.9|27807.9|27846|27817.3|27836.4|27807|16
1628844300000|2021-08-13 08:45:00|27843|27808|27841.8|27806.8|27843.5|27808.5|27841.8|27806.8|7
1628844600000|2021-08-13 08:50:00|27836.5|27816.5|27842.7|27822.7|27842.7|27822.7|27836.5|27816.5|8
1628844900000|2021-08-13 08:55:00|27842.4|27822.4|27837.5|27817.5|27846.2|27822.4|27836.3|27807.5|19
1628845200000|2021-08-13 09:00:00|27837.3|27817.3|27842|27807|27843|27817.3|27834.2|27806.6|9
1628845500000|2021-08-13 09:05:00|27837.5|27817.5|27837.1|27817.1|27837.5|27817.5|27837.1|27817.1|4
1628845800000|2021-08-13 09:10:00|27836.9|27816.9|27836.8|27816.8|27836.9|27816.9|27836.8|27816.8|2
1628846100000|2021-08-13 09:15:00|27837.3|27817.3|27837.9|27817.9|27837.9|27817.9|27837.3|27817.3|2
1628846400000|2021-08-13 09:20:00|27838.1|27818.1|27835.3|27815.3|27838.1|27818.1|27833.4|27813.4|13
1628846700000|2021-08-13 09:25:00|27833.5|27813.5|27827.6|27807.6|27842|27817.4|27827.6|27807|23
1628847000000|2021-08-13 09:30:00|27827.3|27807.3|27827.7|27807.7|27827.7|27807.7|27823.1|27803.1|13
1628847300000|2021-08-13 09:35:00|27827.4|27807.4|27827.4|27807.4|27827.7|27807.7|27827.4|27807.4|3
1628848200000|2021-08-13 09:50:00|27826.7|27806.7|27834|27799|27834|27806.7|27826.7|27798.3|5
1628848500000|2021-08-13 09:55:00|27827.5|27807.5|27839.5|27804.5|27839.5|27812.1|27827.5|27802.5|15
1628848800000|2021-08-13 10:00:00|27839.1|27804.1|27840.1|27805.1|27840.6|27805.6|27839.1|27804.1|6
1628849100000|2021-08-13 10:05:00|27840|27805|27839.2|27804.2|27840|27805|27839.2|27804.2|3
1628849400000|2021-08-13 10:10:00|27840.4|27805.4|27841.1|27806.1|27841.1|27806.1|27840.4|27805.4|2
1628849700000|2021-08-13 10:15:00|27841.6|27806.6|27840|27805|27841.6|27806.6|27840|27805|4
1628850000000|2021-08-13 10:20:00|27839.8|27804.8|27839|27804|27840|27805|27839|27804|4
1628850300000|2021-08-13 10:25:00|27838.5|27803.5|27837.5|27802.5|27838.5|27803.5|27837.5|27802.5|4
1628850900000|2021-08-13 10:35:00|27837|27802|27837.6|27802.6|27837.6|27810.9|27830.9|27802|4
1628851200000|2021-08-13 10:40:00|27837|27802|27838.6|27803.6|27838.6|27803.6|27837|27802|5
1628851500000|2021-08-13 10:45:00|27837.5|27802.5|27838.6|27803.6|27838.6|27803.6|27837.5|27802.5|2
1628851800000|2021-08-13 10:50:00|27838.1|27803.1|27831.8|27811.8|27838.6|27811.8|27831.8|27803.1|3
1628852100000|2021-08-13 10:55:00|27840.8|27805.8|27840.3|27805.3|27840.8|27814.2|27833.9|27805.3|6
1628852400000|2021-08-13 11:00:00|27839.8|27804.8|27832|27812|27840|27812|27832|27804.5|4
1628852700000|2021-08-13 11:05:00|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|1
1628853000000|2021-08-13 11:10:00|27833.8|27813.8|27842.5|27807.5|27843.5|27818.8|27833.8|27807|16
1628853300000|2021-08-13 11:15:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1628853600000|2021-08-13 11:20:00|27842.5|27807.5|27842.5|27807.5|27843.1|27808.1|27842.5|27807.5|3
1628853900000|2021-08-13 11:25:00|27843.1|27808.1|27842.5|27807.5|27843.3|27808.3|27842.5|27807.5|4
1628854200000|2021-08-13 11:30:00|27842.4|27807.4|27837.5|27802.5|27842.4|27814.2|27828.4|27801.4|16
1628854500000|2021-08-13 11:35:00|27837.4|27802.4|27837.4|27802.4|27837.4|27802.4|27837.4|27802.4|1
1628855100000|2021-08-13 11:45:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27837|27802|2
1628855400000|2021-08-13 11:50:00|27836.9|27801.9|27836.9|27801.9|27836.9|27801.9|27836.9|27801.9|1
1628855700000|2021-08-13 11:55:00|27830.8|27810.8|27836.9|27801.9|27836.9|27810.8|27830.8|27801.9|2
1628856000000|2021-08-13 12:00:00|27836.4|27801.4|27836.4|27801.4|27836.4|27801.4|27836.4|27801.4|1
1628856300000|2021-08-13 12:05:00|27836.9|27801.9|27837.4|27802.4|27837.4|27802.4|27836.9|27801.9|2
1628856900000|2021-08-13 12:15:00|27832|27812|27842.5|27807.5|27844.5|27819|27832|27807.5|5
1628857500000|2021-08-13 12:25:00|27842.4|27807.4|27842|27807|27842.4|27807.4|27842|27807|2
1628857800000|2021-08-13 12:30:00|27842.4|27807.4|27842.4|27807.4|27842.5|27807.5|27839.3|27804.3|10
1628858100000|2021-08-13 12:35:00|27843|27808|27839.1|27804.1|27843|27808|27839.1|27804.1|5
1628858400000|2021-08-13 12:40:00|27839.6|27804.6|27837.5|27802.5|27842.9|27814.2|27834.2|27802.5|8
1628858700000|2021-08-13 12:45:00|27837.4|27802.4|27828.6|27808.6|27837.4|27809.2|27828.6|27801.4|6
1628859600000|2021-08-13 13:00:00|27828.8|27808.8|27827.5|27807.5|27828.8|27808.8|27827.5|27807.5|2
1628860200000|2021-08-13 13:10:00|27828.8|27808.8|27829.3|27809.3|27829.3|27809.3|27828.8|27808.8|2
1628860500000|2021-08-13 13:15:00|27828.8|27808.8|27828.5|27808.5|27828.8|27808.8|27828.5|27808.5|2
1628861100000|2021-08-13 13:25:00|27829|27809|27833.2|27798.2|27833.5|27809.5|27824.3|27798.2|12
1628861400000|2021-08-13 13:30:00|27832|27797|27837.5|27802.5|27837.5|27802.5|27832|27797|8
1628861700000|2021-08-13 13:35:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1628862600000|2021-08-13 13:50:00|27838.7|27803.7|27838|27803|27838.7|27803.7|27838|27803|3
1628862900000|2021-08-13 13:55:00|27838.2|27803.2|27838|27803|27838.4|27803.4|27838|27803|3
1628863200000|2021-08-13 14:00:00|27837.9|27802.9|27837.6|27802.6|27837.9|27802.9|27834|27799|9
1628863500000|2021-08-13 14:05:00|27837.2|27802.2|27833.9|27798.9|27837.2|27802.2|27833.9|27798.9|4
1628863800000|2021-08-13 14:10:00|27834|27799|27821.6|27801.6|27834|27802.5|27821.6|27797.9|6
1628864100000|2021-08-13 14:15:00|27822.1|27802.1|27821.8|27801.8|27822.8|27802.8|27819.9|27799.9|16
1628864400000|2021-08-13 14:20:00|27821.3|27801.3|27820|27800|27821.3|27801.3|27820|27800|4
1628864700000|2021-08-13 14:25:00|27820.2|27800.2|27820|27800|27820.2|27800.2|27820|27800|6
1628865000000|2021-08-13 14:30:00|27821|27801|27823|27803|27831.5|27804.5|27821|27795|7
1628865600000|2021-08-13 14:40:00|27822.5|27802.5|27820.5|27800.5|27822.5|27802.5|27820.5|27800.5|7
1628865900000|2021-08-13 14:45:00|27819|27799|27819.5|27799.5|27819.5|27799.5|27819|27799|2
1628866200000|2021-08-13 14:50:00|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|1
1628866500000|2021-08-13 14:55:00|27818.4|27798.4|27826.4|27791.4|27826.5|27799.5|27818.1|27791.4|9
1628866800000|2021-08-13 15:00:00|27825|27790|27823|27788|27825|27790|27823|27788|3
1628867100000|2021-08-13 15:05:00|27817|27797|27821.5|27786.5|27825.5|27797.5|27812.5|27786.5|18
1628867400000|2021-08-13 15:10:00|27822|27787|27821.2|27786.2|27822.2|27795|27815|27786|8
1628867700000|2021-08-13 15:15:00|27821|27786|27821.2|27786.2|27821.4|27786.4|27821|27786|5
1628868000000|2021-08-13 15:20:00|27821|27786|27821.6|27786.6|27822|27792.6|27811.2|27785.4|10
1628868300000|2021-08-13 15:25:00|27822.6|27787.6|27822.9|27787.9|27822.9|27797.5|27812|27786.5|14
1628868600000|2021-08-13 15:30:00|27822.6|27787.6|27813.8|27793.8|27822.9|27794.4|27811.8|27786.1|13
1628868900000|2021-08-13 15:35:00|27813.7|27793.7|27821.9|27786.9|27821.9|27793.7|27813.7|27786|6
1628869200000|2021-08-13 15:40:00|27821.4|27786.4|27816.8|27796.8|27821.9|27797.5|27814.5|27786.2|12
1628869500000|2021-08-13 15:45:00|27816.1|27796.1|27812.3|27792.3|27816.8|27796.8|27811.8|27791.8|9
1628869800000|2021-08-13 15:50:00|27811.8|27791.8|27811.8|27791.8|27812|27792|27811.8|27791.8|3
1628870700000|2021-08-13 16:05:00|27811.1|27791.1|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|4
1628871000000|2021-08-13 16:10:00|27811.1|27791.1|27811.1|27791.1|27811.1|27791.1|27811.1|27791.1|1
1628871300000|2021-08-13 16:15:00|27811.8|27791.8|27811.5|27791.5|27811.8|27791.8|27811.5|27791.5|2
1628872200000|2021-08-13 16:30:00|27811.8|27791.8|27811.8|27791.8|27811.8|27791.8|27811.8|27791.8|1
1628873100000|2021-08-13 16:45:00|27812|27792|27812|27792|27812|27792|27812|27792|1
1628874600000|2021-08-13 17:10:00|27811.5|27791.5|27816.8|27796.8|27816.8|27796.8|27811.5|27791.5|8
1628874900000|2021-08-13 17:15:00|27816.5|27796.5|27816.5|27796.5|27816.8|27796.8|27816.5|27796.5|3
1628875200000|2021-08-13 17:20:00|27816.8|27796.8|27811.6|27791.6|27816.8|27796.8|27811.5|27791.5|6
1628875500000|2021-08-13 17:25:00|27811.7|27791.7|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|4
1628876400000|2021-08-13 17:40:00|27811.5|27791.5|27811.8|27791.8|27811.8|27791.8|27811.5|27791.5|2
1628877000000|2021-08-13 17:50:00|27816.3|27796.3|27821.4|27786.4|27821.5|27796.8|27814.5|27786.4|9
1628877300000|2021-08-13 17:55:00|27822.4|27787.4|27811.8|27791.8|27822.4|27793.4|27811.8|27786.4|7
1628877600000|2021-08-13 18:00:00|27811.1|27791.1|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|2
1628878200000|2021-08-13 18:10:00|27816.5|27796.5|27815.5|27795.5|27817.5|27797.5|27815|27795|9
1628878500000|2021-08-13 18:15:00|27822.5|27787.5|27812.3|27792.3|27822.5|27792.5|27812|27787.5|4
1628878800000|2021-08-13 18:20:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1628879700000|2021-08-13 18:35:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1628880000000|2021-08-13 18:40:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|3
1628880300000|2021-08-13 18:45:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1628881200000|2021-08-13 19:00:00|27812.7|27792.7|27812.7|27792.7|27813|27793|27812.7|27792.7|3
1628881500000|2021-08-13 19:05:00|27809.3|27789.3|27811.9|27791.9|27811.9|27791.9|27809.3|27789.3|10
1628881800000|2021-08-13 19:10:00|27820|27785|27813|27793|27820.5|27793|27813|27785|4
1628882700000|2021-08-13 19:25:00|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|1
1628883000000|2021-08-13 19:30:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1628883300000|2021-08-13 19:35:00|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|1
1628883900000|2021-08-13 19:45:00|27809.3|27789.3|27810.4|27775.4|27811.9|27791.9|27808.8|27774.5|17
1628884200000|2021-08-13 19:50:00|27810.5|27775.5|27802.7|27782.7|27810.5|27783|27802.7|27775|4
1629077400000|2021-08-16 01:30:00|27795|27775|27805|27770|27805|27779.5|27795|27769.5|11
1629077700000|2021-08-16 01:35:00|27806.5|27771.5|27803.5|27783.5|27813.5|27783.5|27803.5|27769.5|19
1629078000000|2021-08-16 01:40:00|27804|27784|27800|27780|27812|27785|27800|27773.5|18
1629078300000|2021-08-16 01:45:00|27800.5|27780.5|27808.5|27773.5|27808.5|27782|27799.5|27773.5|8
1629078600000|2021-08-16 01:50:00|27808|27773|27809|27774|27809.5|27774.5|27808|27773|5
1629078900000|2021-08-16 01:55:00|27808.5|27773.5|27800.1|27780.1|27808.5|27780.1|27800.1|27773.5|2
1629079200000|2021-08-16 02:00:00|27800.5|27780.5|27816.5|27796.5|27818.5|27798.5|27800.5|27780.5|27
1629079500000|2021-08-16 02:05:00|27818.1|27798.1|27821.1|27801.1|27826.1|27806.1|27818.1|27798.1|29
1629079800000|2021-08-16 02:10:00|27821.5|27801.5|27828.7|27808.7|27839.8|27814.5|27821.5|27801.5|25
1629080100000|2021-08-16 02:15:00|27829.4|27809.4|27833.5|27813.5|27833.5|27813.5|27829|27809|15
1629080400000|2021-08-16 02:20:00|27833.8|27813.8|27838.5|27818.5|27838.5|27818.5|27833.7|27813.7|8
1629080700000|2021-08-16 02:25:00|27838|27818|27836.1|27816.1|27838|27818|27835.4|27815.4|9
1629081000000|2021-08-16 02:30:00|27827.7|27807.7|27824.5|27804.5|27834.1|27814.1|27822.3|27797|44
1629081300000|2021-08-16 02:35:00|27823.7|27803.7|27823.1|27803.1|27824.5|27804.5|27823.1|27803.1|7
1629081600000|2021-08-16 02:40:00|27824|27804|27828.5|27808.5|27828.5|27808.5|27823.1|27803.1|8
1629081900000|2021-08-16 02:45:00|27829|27809|27822.5|27802.5|27829|27809|27822.5|27802.5|7
1629082200000|2021-08-16 02:50:00|27823.8|27803.8|27821.5|27801.5|27823.8|27803.8|27821.5|27801.5|6
1629082500000|2021-08-16 02:55:00|27822.5|27802.5|27832.5|27797.5|27833|27805.5|27822.5|27797.5|13
1629082800000|2021-08-16 03:00:00|27834.5|27799.5|27827.1|27807.1|27835.5|27808.9|27824|27799.5|17
1629083100000|2021-08-16 03:05:00|27827.5|27807.5|27827.5|27807.5|27829.5|27809.5|27826.3|27806.3|7
1629083400000|2021-08-16 03:10:00|27829.3|27809.3|27828.1|27808.1|27829.5|27809.5|27828.1|27808.1|5
1629083700000|2021-08-16 03:15:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1629084000000|2021-08-16 03:20:00|27827.7|27807.7|27827.5|27807.5|27827.7|27807.7|27827.5|27807.5|2
1629084300000|2021-08-16 03:25:00|27828.1|27808.1|27828.1|27808.1|27829.5|27809.5|27828.1|27808.1|3
1629084600000|2021-08-16 03:30:00|27826.3|27806.3|27828.2|27808.2|27828.2|27808.2|27826|27806|6
1629084900000|2021-08-16 03:35:00|27827.7|27807.7|27827.3|27807.3|27827.7|27807.7|27827.3|27807.3|2
1629085200000|2021-08-16 03:40:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1629085500000|2021-08-16 03:45:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1629085800000|2021-08-16 03:50:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1629086400000|2021-08-16 04:00:00|27827.5|27807.5|27827.3|27807.3|27827.5|27807.5|27827.3|27807.3|2
1629087000000|2021-08-16 04:10:00|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|1
1629087300000|2021-08-16 04:15:00|27827.3|27807.3|27827.7|27807.7|27827.7|27807.7|27827.3|27807.3|2
1629087600000|2021-08-16 04:20:00|27827.5|27807.5|27827.7|27807.7|27827.7|27807.7|27825.7|27805.7|7
1629088800000|2021-08-16 04:40:00|27828.2|27808.2|27828.2|27808.2|27828.2|27808.2|27828.2|27808.2|1
1629090000000|2021-08-16 05:00:00|27828.3|27808.3|27828.3|27808.3|27828.8|27808.8|27828.3|27808.3|3
1629090300000|2021-08-16 05:05:00|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|1
1629090900000|2021-08-16 05:15:00|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|1
1629091200000|2021-08-16 05:20:00|27828.8|27808.8|27829|27809|27831.1|27811.1|27828.8|27808.8|9
1629091500000|2021-08-16 05:25:00|27829.6|27809.6|27829|27809|27830|27810|27829|27809|3
1629091800000|2021-08-16 05:30:00|27829.5|27809.5|27828.7|27808.7|27829.5|27809.5|27828.5|27808.5|5
1629092100000|2021-08-16 05:35:00|27829.4|27809.4|27828.5|27808.5|27830|27810|27828.5|27808.5|6
1629092400000|2021-08-16 05:40:00|27828.3|27808.3|27829|27809|27829|27809|27828.1|27808.1|4
1629092700000|2021-08-16 05:45:00|27828.3|27808.3|27828.3|27808.3|27829.4|27809.4|27828.1|27808.1|7
1629093000000|2021-08-16 05:50:00|27830.3|27810.3|27828.3|27808.3|27832.5|27812.5|27828.1|27808.1|16
1629093300000|2021-08-16 05:55:00|27827.7|27807.7|27833.5|27813.5|27833.5|27813.5|27827.5|27807.5|19
1629093600000|2021-08-16 06:00:00|27832.8|27812.8|27828.5|27808.5|27832.8|27812.8|27828.3|27808.3|19
1629093900000|2021-08-16 06:05:00|27828.3|27808.3|27819.5|27799.5|27828.7|27808.7|27818.7|27798.7|24
1629094200000|2021-08-16 06:10:00|27819|27799|27823.5|27803.5|27823.5|27803.5|27811.3|27791.3|36
1629094800000|2021-08-16 06:20:00|27824.4|27804.4|27825.2|27805.2|27825.2|27805.2|27823.5|27803.5|7
1629095100000|2021-08-16 06:25:00|27825.5|27805.5|27824.2|27804.2|27825.5|27805.5|27823.7|27803.7|11
1629095400000|2021-08-16 06:30:00|27824.3|27804.3|27824.5|27804.5|27825.2|27805.2|27823.7|27803.7|9
1629095700000|2021-08-16 06:35:00|27824.2|27804.2|27827.3|27807.3|27829.3|27809.3|27824.2|27804.2|21
1629096000000|2021-08-16 06:40:00|27826.8|27806.8|27819.5|27799.5|27827.7|27807.7|27818.7|27798.7|18
1629096300000|2021-08-16 06:45:00|27818.7|27798.7|27817.3|27797.3|27820.2|27800.2|27817.3|27797.3|13
1629096600000|2021-08-16 06:50:00|27818.3|27798.3|27818.5|27798.5|27822.3|27802.3|27817.3|27797.3|38
1629096900000|2021-08-16 06:55:00|27818.8|27798.8|27823.1|27803.1|27824|27804|27818.8|27798.8|25
1629097200000|2021-08-16 07:00:00|27822.5|27802.5|27828|27793|27828|27802.5|27820|27792.6|14
1629097500000|2021-08-16 07:05:00|27828.2|27793.2|27827.1|27807.1|27828.2|27807.5|27822.5|27793.2|18
1629097800000|2021-08-16 07:10:00|27825.5|27805.5|27827.1|27807.1|27827.1|27807.1|27824.5|27804.5|12
1629098100000|2021-08-16 07:15:00|27825.5|27805.5|27822.8|27802.8|27825.5|27805.5|27820.1|27800.1|34
1629098400000|2021-08-16 07:20:00|27822.3|27802.3|27821.8|27801.8|27822.3|27802.3|27819|27799|22
1629098700000|2021-08-16 07:25:00|27820.7|27800.7|27820.5|27800.5|27820.7|27800.7|27820|27800|10
1629099000000|2021-08-16 07:30:00|27816.3|27796.3|27820.5|27800.5|27823.4|27803.4|27816.3|27796.3|12
1629099300000|2021-08-16 07:35:00|27822.5|27802.5|27827.5|27807.5|27830.5|27807.5|27822.5|27795|10
1629099600000|2021-08-16 07:40:00|27826|27806|27822.7|27802.7|27826|27806|27822.7|27802.7|5
1629099900000|2021-08-16 07:45:00|27823.1|27803.1|27827.5|27807.5|27827.7|27807.7|27823.1|27803.1|14
1629100200000|2021-08-16 07:50:00|27826.2|27806.2|27825.1|27805.1|27826.3|27806.3|27825.1|27805.1|7
1629100500000|2021-08-16 07:55:00|27825.5|27805.5|27827.7|27807.7|27827.7|27807.7|27823.1|27803.1|10
1629100800000|2021-08-16 08:00:00|27828|27808|27826.6|27806.6|27828|27808|27826.1|27806.1|10
1629101100000|2021-08-16 08:05:00|27826.7|27806.7|27832.8|27797.8|27833.3|27806.7|27825|27796.8|21
1629101400000|2021-08-16 08:10:00|27832.3|27797.3|27831.8|27796.8|27834|27807.5|27825.8|27796.8|40
1629101700000|2021-08-16 08:15:00|27832.3|27797.3|27827.5|27807.5|27832.8|27807.5|27827.1|27796.8|13
1629102000000|2021-08-16 08:20:00|27827.3|27807.3|27822|27802|27827.3|27807.3|27822|27802|8
1629102300000|2021-08-16 08:25:00|27822.3|27802.3|27818.5|27798.5|27824.4|27804.4|27818.5|27798.5|22
1629102600000|2021-08-16 08:30:00|27818.1|27798.1|27819.7|27784.7|27820.5|27800.3|27812.2|27777.2|132
1629102900000|2021-08-16 08:35:00|27819.6|27784.6|27808|27773|27821|27792.5|27800.3|27773|114
1629103200000|2021-08-16 08:40:00|27802.5|27782.5|27807.1|27787.1|27816.3|27789.8|27800.3|27772.5|209
1629103500000|2021-08-16 08:45:00|27806.1|27786.1|27807.8|27787.8|27810.5|27790.5|27806.1|27786.1|219
1629103800000|2021-08-16 08:50:00|27807.1|27787.1|27807.3|27787.3|27807.3|27787.3|27802.8|27782.8|23
1629104100000|2021-08-16 08:55:00|27806.8|27786.8|27814|27779|27814.3|27787.3|27806.8|27779|8
1629104400000|2021-08-16 09:00:00|27814.3|27779.3|27802.3|27782.3|27814.3|27786.3|27801.3|27779.3|21
1629104700000|2021-08-16 09:05:00|27802.6|27782.6|27803.3|27783.3|27804.2|27784.2|27802.6|27782.6|8
1629105000000|2021-08-16 09:10:00|27803.5|27783.5|27802.8|27782.8|27804.4|27784.4|27802.8|27782.8|11
1629105300000|2021-08-16 09:15:00|27803.3|27783.3|27802.8|27782.8|27804|27784|27802.8|27782.8|4
1629105600000|2021-08-16 09:20:00|27802.5|27782.5|27797.8|27777.8|27802.5|27782.5|27797.8|27777.8|6
1629106200000|2021-08-16 09:30:00|27798.1|27778.1|27807.8|27787.8|27807.8|27787.8|27798.1|27778.1|12
1629106500000|2021-08-16 09:35:00|27808.3|27788.3|27808.3|27788.3|27808.3|27788.3|27808.3|27788.3|1
1629106800000|2021-08-16 09:40:00|27807.8|27787.8|27808.9|27773.9|27808.9|27787.8|27802.3|27773|12
1629107100000|2021-08-16 09:45:00|27808.4|27773.4|27820.5|27785.5|27820.5|27785.5|27808|27773|12
1629107400000|2021-08-16 09:50:00|27821|27786|27819.3|27784.3|27821|27786|27817|27782|11
1629107700000|2021-08-16 09:55:00|27822|27787|27819|27784|27823.4|27788.4|27819|27784|15
1629108300000|2021-08-16 10:05:00|27820|27785|27818|27783|27820|27785|27818|27783|4
1629108600000|2021-08-16 10:10:00|27818.5|27783.5|27818.5|27783.5|27818.5|27783.5|27818.5|27783.5|1
1629109200000|2021-08-16 10:20:00|27817.9|27782.9|27818.5|27783.5|27818.5|27783.5|27817.9|27782.9|3
1629109500000|2021-08-16 10:25:00|27819.5|27784.5|27821|27786|27821|27786|27819.5|27784.5|3
1629110100000|2021-08-16 10:35:00|27820.5|27785.5|27822.9|27787.9|27822.9|27787.9|27820.5|27785.5|6
1629110700000|2021-08-16 10:45:00|27820.5|27785.5|27812.5|27792.5|27820.5|27792.5|27807.5|27785.5|18
1629111000000|2021-08-16 10:50:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1629111300000|2021-08-16 10:55:00|27811|27791|27809.5|27789.5|27811|27791|27809.5|27789.5|3
1629111600000|2021-08-16 11:00:00|27817.5|27782.5|27812.3|27792.3|27817.5|27792.8|27811.8|27782.5|8
1629112200000|2021-08-16 11:10:00|27813|27793|27812.3|27792.3|27815.8|27795.8|27812.3|27792.3|14
1629112500000|2021-08-16 11:15:00|27813.5|27793.5|27825|27790|27825.5|27797.5|27812.3|27790|17
1629112800000|2021-08-16 11:20:00|27825.4|27790.4|27825.5|27790.5|27825.5|27790.5|27825.4|27790.4|2
1629113100000|2021-08-16 11:25:00|27825|27790|27825.5|27790.5|27825.5|27790.5|27825|27790|2
1629113700000|2021-08-16 11:35:00|27826.5|27791.5|27827.5|27792.5|27827.5|27792.5|27826.5|27791.5|3
1629114000000|2021-08-16 11:40:00|27827|27792|27826.5|27791.5|27827|27792|27826|27791|5
1629114900000|2021-08-16 11:55:00|27826|27791|27826|27791|27826|27791|27826|27791|1
1629115200000|2021-08-16 12:00:00|27826.5|27791.5|27820.3|27800.3|27829.6|27801.8|27820.3|27791.5|14
1629115500000|2021-08-16 12:05:00|27820.8|27800.8|27827.5|27792.5|27827.5|27800.8|27820.3|27792|7
1629115800000|2021-08-16 12:10:00|27827.3|27792.3|27827.5|27792.5|27827.5|27792.5|27827|27792|6
1629116100000|2021-08-16 12:15:00|27827.7|27792.7|27812.5|27792.5|27827.7|27798.1|27812.5|27792.2|9
1629116400000|2021-08-16 12:20:00|27812.3|27792.3|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|2
1629116700000|2021-08-16 12:25:00|27813.3|27793.3|27823.5|27788.5|27823.5|27795.7|27813.3|27788|13
1629117000000|2021-08-16 12:30:00|27823|27788|27822.5|27787.5|27823.8|27788.8|27822|27787|154
1629117300000|2021-08-16 12:35:00|27823.3|27788.3|27823.3|27788.3|27823.8|27788.8|27822.5|27787.5|155
1629117600000|2021-08-16 12:40:00|27823.5|27788.5|27821.5|27786.5|27823.5|27792.4|27808.1|27777.5|105
1629117900000|2021-08-16 12:45:00|27821.2|27786.2|27819.5|27784.5|27821.5|27786.5|27819.5|27784.5|11
1629118200000|2021-08-16 12:50:00|27818|27783|27815|27780|27818|27783|27815|27780|2
1629118500000|2021-08-16 12:55:00|27815.5|27780.5|27819.2|27784.2|27819.7|27792.2|27811.2|27780.5|8
1629118800000|2021-08-16 13:00:00|27819.1|27784.1|27815.5|27780.5|27819.1|27792.4|27805.5|27778.5|8
1629119100000|2021-08-16 13:05:00|27816|27781|27816|27781|27816|27781|27816|27781|1
1629119400000|2021-08-16 13:10:00|27817.1|27782.1|27807.5|27787.5|27817.5|27787.5|27807.5|27781.6|5
1629119700000|2021-08-16 13:15:00|27803.8|27783.8|27806.5|27771.5|27812.5|27784.9|27802.5|27771.5|17
1629120000000|2021-08-16 13:20:00|27807|27772|27807.5|27772.5|27807.5|27772.5|27807|27772|2
1629120300000|2021-08-16 13:25:00|27808|27773|27807|27772|27808|27773|27807|27772|5
1629120600000|2021-08-16 13:30:00|27806.5|27771.5|27807|27772|27810.1|27775.1|27804.5|27769.5|13
1629120900000|2021-08-16 13:35:00|27806.8|27771.8|27805|27770|27806.8|27771.8|27805|27770|7
1629121200000|2021-08-16 13:40:00|27805.5|27770.5|27807|27772|27808|27773|27805|27770|7
1629121500000|2021-08-16 13:45:00|27807.5|27772.5|27810.5|27775.5|27810.5|27775.5|27807|27772|9
1629121800000|2021-08-16 13:50:00|27811.5|27776.5|27812|27777|27812|27777|27811.5|27776.5|2
1629122100000|2021-08-16 13:55:00|27811.5|27776.5|27810.9|27775.9|27811.7|27776.7|27810.5|27775.5|7
1629122400000|2021-08-16 14:00:00|27811.2|27776.2|27822.1|27787.1|27822.1|27787.1|27811.2|27776.2|17
1629122700000|2021-08-16 14:05:00|27822|27787|27822.5|27787.5|27823|27788|27822|27787|4
1629123000000|2021-08-16 14:10:00|27819|27784|27819|27784|27819|27788.9|27804.5|27781.1|11
1629123300000|2021-08-16 14:15:00|27818.3|27783.3|27822.5|27787.5|27822.5|27787.5|27818.3|27783.3|5
1629123600000|2021-08-16 14:20:00|27822|27787|27817.5|27782.5|27822|27787.8|27807.5|27782.5|10
1629123900000|2021-08-16 14:25:00|27817.9|27782.9|27817.5|27782.5|27817.9|27788.8|27807.5|27782.5|8
1629124800000|2021-08-16 14:40:00|27816.9|27781.9|27817.4|27782.4|27817.4|27782.4|27816.9|27781.9|2
1629125100000|2021-08-16 14:45:00|27817|27782|27823|27788|27823|27792.5|27812.5|27782|7
1629125400000|2021-08-16 14:50:00|27822.4|27787.4|27822.4|27787.4|27822.4|27787.4|27822|27787|3
1629125700000|2021-08-16 14:55:00|27822.5|27787.5|27804.3|27784.3|27822.5|27793.3|27804.3|27782.5|12
1629126000000|2021-08-16 15:00:00|27803|27783|27816|27781|27816.5|27784.3|27797.5|27772|29
1629126300000|2021-08-16 15:05:00|27815.5|27780.5|27818|27783|27820.7|27785.7|27815.5|27780.5|26
1629126600000|2021-08-16 15:10:00|27818.5|27783.5|27818.5|27783.5|27819|27784|27818.5|27783.5|3
1629126900000|2021-08-16 15:15:00|27818|27783|27814.5|27779.5|27818|27783|27813.5|27778.5|16
1629127200000|2021-08-16 15:20:00|27816.5|27781.5|27815|27780|27816.5|27781.5|27814.5|27779.5|5
1629127500000|2021-08-16 15:25:00|27802.5|27782.5|27807.5|27772.5|27810.3|27783.8|27802.5|27772.5|6
1629127800000|2021-08-16 15:30:00|27809.8|27774.8|27807.5|27772.5|27809.8|27774.8|27807.5|27772.5|2
1629128100000|2021-08-16 15:35:00|27809.8|27774.8|27807.9|27772.9|27809.8|27774.8|27807.5|27772.5|3
1629128400000|2021-08-16 15:40:00|27807.5|27772.5|27807.5|27772.5|27807.5|27772.5|27807.5|27772.5|1
1629129000000|2021-08-16 15:50:00|27808|27773|27809.2|27774.2|27809.5|27774.5|27808|27773|6
1629129300000|2021-08-16 15:55:00|27809.5|27774.5|27809.2|27774.2|27809.5|27774.5|27809|27774|3
1629129600000|2021-08-16 16:00:00|27809|27774|27808.2|27773.2|27809.2|27774.2|27807.7|27772.7|7
1629129900000|2021-08-16 16:05:00|27808|27773|27808.7|27773.7|27808.7|27773.7|27808|27773|3
1629130200000|2021-08-16 16:10:00|27808.2|27773.2|27808.7|27773.7|27808.7|27773.7|27808.2|27773.2|2
1629130500000|2021-08-16 16:15:00|27809.2|27774.2|27808.7|27773.7|27809.2|27774.2|27808.7|27773.7|2
1629130800000|2021-08-16 16:20:00|27807.5|27772.5|27807.1|27772.1|27807.5|27772.5|27807.1|27772.1|2
1629131400000|2021-08-16 16:30:00|27807.5|27772.5|27807.1|27772.1|27807.5|27772.5|27807.1|27772.1|2
1629131700000|2021-08-16 16:35:00|27805.2|27770.2|27807.1|27772.1|27807.1|27772.1|27805.2|27770.2|2
1629132900000|2021-08-16 16:55:00|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|1
1629133200000|2021-08-16 17:00:00|27807.1|27772.1|27807.5|27772.5|27807.5|27772.5|27805.2|27770.2|4
1629133500000|2021-08-16 17:05:00|27807.1|27772.1|27805.5|27770.5|27807.1|27772.1|27800.7|27765.7|15
1629133800000|2021-08-16 17:10:00|27806|27771|27802.5|27767.5|27806|27771|27802|27767|14
1629134100000|2021-08-16 17:15:00|27803.5|27768.5|27802.5|27782.5|27808.8|27782.5|27797.5|27768.5|18
1629134400000|2021-08-16 17:20:00|27809|27774|27809|27774|27809|27774|27808|27773|4
1629135300000|2021-08-16 17:35:00|27808.5|27773.5|27807|27772|27808.5|27773.5|27807|27772|3
1629135600000|2021-08-16 17:40:00|27806.5|27771.5|27806.5|27771.5|27806.5|27771.5|27806|27771|3
1629136500000|2021-08-16 17:55:00|27799|27764|27797.5|27762.5|27799|27764|27790|27755|14
1629136800000|2021-08-16 18:00:00|27797|27777|27798|27778|27808|27778|27796.9|27768.7|11
1629137100000|2021-08-16 18:05:00|27796.8|27776.8|27798|27778|27807|27778.1|27793.5|27763.4|23
1629137400000|2021-08-16 18:10:00|27802.9|27767.9|27800|27765|27802.9|27767.9|27800|27765|7
1629137700000|2021-08-16 18:15:00|27799.7|27764.7|27803|27768|27803|27768|27799.7|27764.7|4
1629138000000|2021-08-16 18:20:00|27800|27780|27811.6|27791.6|27812.5|27792.5|27800|27780|15
1629138300000|2021-08-16 18:25:00|27811.5|27791.5|27813|27793|27813|27793|27811.5|27791.5|7
1629138900000|2021-08-16 18:35:00|27816.5|27796.5|27816.7|27796.7|27818.1|27798.1|27816.5|27796.5|9
1629139200000|2021-08-16 18:40:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1629139500000|2021-08-16 18:45:00|27816.7|27796.7|27817.5|27797.5|27818|27798|27816.7|27796.7|3
1629139800000|2021-08-16 18:50:00|27818.8|27798.8|27818.8|27798.8|27818.8|27798.8|27818.8|27798.8|1
1629140100000|2021-08-16 18:55:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27817.5|27797.5|3
1629140400000|2021-08-16 19:00:00|27818|27798|27818.1|27798.1|27818.1|27798.1|27818|27798|2
1629140700000|2021-08-16 19:05:00|27823.5|27788.5|27814|27779|27823.5|27788.5|27808|27773|26
1629141300000|2021-08-16 19:15:00|27814.5|27779.5|27815.4|27780.4|27815.4|27780.4|27814.5|27779.5|3
1629141900000|2021-08-16 19:25:00|27815.9|27780.9|27816|27781|27816.4|27781.4|27815.9|27780.9|3
1629142200000|2021-08-16 19:30:00|27816.5|27781.5|27813.1|27793.1|27823.2|27793.1|27813.1|27781.5|7
1629142800000|2021-08-16 19:40:00|27811.8|27791.8|27811.9|27791.9|27813.1|27793.1|27811.8|27791.8|3
1629143100000|2021-08-16 19:45:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1629143400000|2021-08-16 19:50:00|27811.4|27791.4|27820|27785|27820|27791.4|27811.4|27785|2
1629143700000|2021-08-16 19:55:00|27820.1|27785.1|27820|27785|27820.6|27785.6|27818.9|27783.9|8
1629163800000|2021-08-17 01:30:00|27838.5|27818.5|27846.5|27826.5|27846.5|27826.5|27838.5|27818.5|58
1629164100000|2021-08-17 01:35:00|27846.1|27826.1|27841.3|27821.3|27846.1|27826.1|27838.5|27818.5|44
1629164400000|2021-08-17 01:40:00|27842.2|27822.2|27842|27822|27845.2|27825.2|27840.3|27820.3|45
1629164700000|2021-08-17 01:45:00|27842.3|27822.3|27833.5|27813.5|27844.3|27824.3|27831.5|27811.5|65
1629165000000|2021-08-17 01:50:00|27835.5|27815.5|27842|27822|27842|27822|27833.1|27813.1|26
1629165300000|2021-08-17 01:55:00|27841.5|27821.5|27839.5|27819.5|27842.5|27822.5|27839.5|27819.5|26
1629165600000|2021-08-17 02:00:00|27840.2|27820.2|27839.1|27819.1|27840.2|27820.2|27839.1|27819.1|10
1629165900000|2021-08-17 02:05:00|27839.6|27819.6|27838.7|27818.7|27840.8|27820.8|27838.7|27818.7|9
1629166200000|2021-08-17 02:10:00|27840|27820|27843.5|27823.5|27843.7|27823.7|27839.2|27819.2|32
1629166500000|2021-08-17 02:15:00|27843.1|27823.1|27843.1|27823.1|27843.8|27823.8|27843.1|27823.1|5
1629166800000|2021-08-17 02:20:00|27843.3|27823.3|27843.1|27823.1|27845.1|27825.1|27842.5|27822.5|13
1629167100000|2021-08-17 02:25:00|27842.5|27822.5|27842.5|27822.5|27843.1|27823.1|27842.5|27822.5|3
1629167400000|2021-08-17 02:30:00|27843.1|27823.1|27843.1|27823.1|27843.3|27823.3|27839.2|27819.2|25
1629167700000|2021-08-17 02:35:00|27842.5|27822.5|27843.3|27823.3|27844.4|27824.4|27842.1|27822.1|17
1629168000000|2021-08-17 02:40:00|27843.1|27823.1|27843.5|27823.5|27847.1|27827.1|27843.1|27823.1|15
1629168300000|2021-08-17 02:45:00|27844.1|27824.1|27842.1|27822.1|27844.1|27824.1|27841|27821|8
1629168600000|2021-08-17 02:50:00|27842.5|27822.5|27844.3|27824.3|27845.5|27825.5|27842.5|27822.5|9
1629168900000|2021-08-17 02:55:00|27843.1|27823.1|27856|27821|27856|27826.5|27842.5|27815|33
1629169200000|2021-08-17 03:00:00|27857|27822|27848.5|27828.5|27858.5|27832.5|27848.5|27821.5|35
1629169500000|2021-08-17 03:05:00|27847.5|27827.5|27846.2|27826.2|27854.5|27827.5|27843.1|27818|40
1629169800000|2021-08-17 03:10:00|27846.3|27826.3|27845.5|27825.5|27848.1|27828.1|27843.1|27823.1|23
1629170100000|2021-08-17 03:15:00|27845.7|27825.7|27851.5|27831.5|27852.1|27832.1|27845.5|27825.5|31
1629170400000|2021-08-17 03:20:00|27850.7|27830.7|27853.5|27833.5|27853.5|27833.5|27850.7|27830.7|8
1629170700000|2021-08-17 03:25:00|27853|27833|27850.1|27830.1|27853.5|27833.5|27848.1|27828.1|11
1629171000000|2021-08-17 03:30:00|27852.1|27832.1|27850.1|27830.1|27852.5|27832.5|27850.1|27830.1|11
1629171300000|2021-08-17 03:35:00|27849.5|27829.5|27850.1|27830.1|27850.1|27830.1|27849|27829|4
1629171600000|2021-08-17 03:40:00|27850.5|27830.5|27848.1|27828.1|27850.5|27830.5|27848.1|27828.1|2
1629171900000|2021-08-17 03:45:00|27847.5|27827.5|27845.1|27825.1|27847.5|27827.5|27843.5|27823.5|11
1629172200000|2021-08-17 03:50:00|27844.5|27824.5|27847.5|27827.5|27847.5|27827.5|27844.5|27824.5|4
1629172500000|2021-08-17 03:55:00|27847.1|27827.1|27845.1|27825.1|27847.1|27827.1|27844.5|27824.5|10
1629172800000|2021-08-17 04:00:00|27844.5|27824.5|27845.1|27825.1|27845.1|27825.1|27844.5|27824.5|2
1629173100000|2021-08-17 04:05:00|27852.5|27817.5|27851|27816|27853|27818|27851|27816|12
1629173400000|2021-08-17 04:10:00|27851.5|27816.5|27851|27816|27854|27819|27851|27816|18
1629173700000|2021-08-17 04:15:00|27846|27826|27848.1|27828.1|27856|27829|27846|27820|13
1629174000000|2021-08-17 04:20:00|27849.5|27829.5|27848.1|27828.1|27849.5|27829.5|27848.1|27828.1|2
1629174300000|2021-08-17 04:25:00|27847.5|27827.5|27848.1|27828.1|27848.1|27828.1|27847.5|27827.5|2
1629174600000|2021-08-17 04:30:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1629174900000|2021-08-17 04:35:00|27848.1|27828.1|27849.4|27829.4|27849.4|27829.4|27848.1|27828.1|6
1629175500000|2021-08-17 04:45:00|27850|27830|27848.1|27828.1|27851.5|27831.5|27848.1|27828.1|10
1629175800000|2021-08-17 04:50:00|27850|27830|27849.4|27829.4|27850|27830|27848.1|27828.1|5
1629176100000|2021-08-17 04:55:00|27848.1|27828.1|27848.1|27828.1|27849.4|27829.4|27848.1|27828.1|3
1629176400000|2021-08-17 05:00:00|27849.4|27829.4|27853.2|27833.2|27853.2|27833.2|27849.4|27829.4|6
1629176700000|2021-08-17 05:05:00|27853.7|27833.7|27853.1|27833.1|27854.3|27834.3|27852.5|27832.5|7
1629177000000|2021-08-17 05:10:00|27852.5|27832.5|27853.1|27833.1|27857.1|27837.1|27852.5|27832.5|7
1629177600000|2021-08-17 05:20:00|27853.8|27833.8|27853|27833|27854.4|27834.4|27852.1|27832.1|8
1629177900000|2021-08-17 05:25:00|27852.4|27832.4|27851|27831|27853|27833|27850.3|27830.3|11
1629178200000|2021-08-17 05:30:00|27850.7|27830.7|27852.2|27832.2|27852.8|27832.8|27850.7|27830.7|6
1629178500000|2021-08-17 05:35:00|27854.8|27834.8|27853.3|27833.3|27855|27835|27852|27832|9
1629178800000|2021-08-17 05:40:00|27853.1|27833.1|27853.1|27833.1|27854|27834|27853.1|27833.1|5
1629179100000|2021-08-17 05:45:00|27854|27834|27855.5|27835.5|27857.5|27837.5|27853.1|27833.1|25
1629179400000|2021-08-17 05:50:00|27853.1|27833.1|27857.2|27837.2|27858.3|27838.3|27853.1|27833.1|32
1629179700000|2021-08-17 05:55:00|27856.7|27836.7|27859.5|27839.5|27860.9|27840.9|27856.3|27836.3|35
1629180000000|2021-08-17 06:00:00|27859.2|27839.2|27862.5|27842.5|27863.8|27843.8|27858.7|27838.7|49
1629180300000|2021-08-17 06:05:00|27862.3|27842.3|27864|27844|27865.2|27845.2|27862.1|27842.1|51
1629180600000|2021-08-17 06:10:00|27864.2|27844.2|27876.5|27856.5|27877.5|27857.5|27864.2|27844.2|49
1629180900000|2021-08-17 06:15:00|27876.7|27856.7|27867.5|27847.5|27886|27859.8|27867.5|27847.5|27
1629181200000|2021-08-17 06:20:00|27868.7|27848.7|27868.7|27848.7|27869|27849|27863.7|27843.7|30
1629181500000|2021-08-17 06:25:00|27868.5|27848.5|27862.1|27842.1|27869|27849|27862.1|27842.1|25
1629181800000|2021-08-17 06:30:00|27864|27844|27866.3|27846.3|27869.3|27849.3|27864|27844|29
1629182100000|2021-08-17 06:35:00|27865.5|27845.5|27873.5|27838.5|27873.5|27849.5|27861.5|27838.5|58
1629182400000|2021-08-17 06:40:00|27873.8|27838.8|27864.1|27844.1|27873.8|27846.3|27861.3|27838.8|51
1629182700000|2021-08-17 06:45:00|27864.3|27844.3|27862.5|27842.5|27878|27849.5|27862.5|27841.8|37
1629183000000|2021-08-17 06:50:00|27864.3|27844.3|27867.5|27847.5|27867.5|27847.5|27862.5|27842.5|38
1629183300000|2021-08-17 06:55:00|27869.3|27849.3|27862.5|27842.5|27871.5|27851.5|27861.5|27841.5|60
1629183600000|2021-08-17 07:00:00|27863.1|27843.1|27867.1|27847.1|27870.4|27850.4|27863.1|27843.1|33
1629183900000|2021-08-17 07:05:00|27866.3|27846.3|27864.5|27844.5|27867.5|27847.5|27859.1|27831|50
1629184200000|2021-08-17 07:10:00|27864.4|27844.4|27874.8|27854.8|27875.8|27855.8|27864.4|27844.4|52
1629184500000|2021-08-17 07:15:00|27875.1|27855.1|27877.1|27857.1|27883.6|27859.3|27873.1|27848|51
1629184800000|2021-08-17 07:20:00|27877.5|27857.5|27863.1|27843.1|27878.8|27858.8|27863.1|27843.1|28
1629185100000|2021-08-17 07:25:00|27862.7|27842.7|27853.7|27833.7|27863.1|27843.1|27849.2|27829.2|42
1629185400000|2021-08-17 07:30:00|27853.2|27833.2|27856.7|27836.7|27857.8|27837.8|27847.7|27827.7|32
1629185700000|2021-08-17 07:35:00|27857.2|27837.2|27847.1|27827.1|27857.3|27837.3|27845.1|27825.1|54
1629186000000|2021-08-17 07:40:00|27847.5|27827.5|27848.2|27828.2|27848.3|27828.3|27846|27826|18
1629186300000|2021-08-17 07:45:00|27849.5|27829.5|27850.2|27830.2|27850.7|27830.7|27846.3|27826.3|29
1629186600000|2021-08-17 07:50:00|27848.1|27828.1|27847.5|27827.5|27849|27829|27847.5|27827.5|4
1629186900000|2021-08-17 07:55:00|27849.7|27829.7|27847.5|27827.5|27853.5|27833.5|27847.5|27827.5|30
1629187200000|2021-08-17 08:00:00|27847.8|27827.8|27852.8|27832.8|27858.5|27832.8|27847.8|27822.5|22
1629187500000|2021-08-17 08:05:00|27853.1|27833.1|27854.5|27834.5|27855|27835|27852.8|27832.8|8
1629187800000|2021-08-17 08:10:00|27854|27834|27850|27830|27859|27834|27849.3|27821.1|29
1629188100000|2021-08-17 08:15:00|27849.3|27829.3|27859.5|27824.5|27859.5|27831.5|27848.6|27823.5|12
1629188400000|2021-08-17 08:20:00|27860|27825|27849.3|27829.3|27860|27829.3|27848.6|27822.3|19
1629188700000|2021-08-17 08:25:00|27848.8|27828.8|27846.9|27826.9|27851.9|27831.9|27845.7|27825.7|42
1629189000000|2021-08-17 08:30:00|27847.9|27827.9|27849.9|27829.9|27851.4|27831.4|27846.9|27826.9|15
1629189300000|2021-08-17 08:35:00|27850.4|27830.4|27857.4|27822.4|27859|27830.9|27849.9|27822.4|16
1629189600000|2021-08-17 08:40:00|27859|27824|27851.9|27831.9|27859|27833.4|27850.8|27822.9|8
1629189900000|2021-08-17 08:45:00|27852.4|27832.4|27852.2|27832.2|27856.9|27836.9|27851.4|27831.4|40
1629190500000|2021-08-17 08:55:00|27851.7|27831.7|27852.5|27832.5|27852.5|27832.5|27851.7|27831.7|2
1629190800000|2021-08-17 09:00:00|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|27851|27831|3
1629191100000|2021-08-17 09:05:00|27852.5|27832.5|27852.9|27832.9|27852.9|27832.9|27851.7|27831.7|4
1629191400000|2021-08-17 09:10:00|27853|27833|27851.7|27831.7|27859.3|27834.7|27850.7|27822.7|34
1629191700000|2021-08-17 09:15:00|27852.2|27832.2|27862.2|27827.2|27862.8|27835.4|27851.7|27827.2|10
1629192000000|2021-08-17 09:20:00|27861.9|27826.9|27867.7|27847.7|27896.8|27861.8|27852.5|27826.7|125
1629192300000|2021-08-17 09:25:00|27867.1|27847.1|27867|27847|27867.5|27847.5|27860.5|27830|18
1629192600000|2021-08-17 09:30:00|27865.9|27845.9|27867.5|27847.5|27867.5|27847.5|27865.4|27845.4|14
1629192900000|2021-08-17 09:35:00|27867.3|27847.3|27867.8|27847.8|27867.8|27847.8|27867.3|27847.3|3
1629193200000|2021-08-17 09:40:00|27867.5|27847.5|27867.1|27847.1|27867.5|27847.5|27867.1|27847.1|3
1629193500000|2021-08-17 09:45:00|27866.8|27846.8|27871.8|27851.8|27871.8|27851.8|27866.8|27846.8|8
1629193800000|2021-08-17 09:50:00|27871.6|27851.6|27866|27831|27875.5|27852.3|27861.7|27831|18
1629194100000|2021-08-17 09:55:00|27865.5|27830.5|27864|27829|27867.5|27832.5|27863.2|27828.2|20
1629194400000|2021-08-17 10:00:00|27863.5|27828.5|27863.2|27828.2|27863.5|27828.5|27863|27828|3
1629194700000|2021-08-17 10:05:00|27863|27828|27863.2|27828.2|27863.2|27828.2|27863|27828|2
1629195000000|2021-08-17 10:10:00|27863.1|27828.1|27863.2|27828.2|27863.2|27828.2|27863|27828|3
1629195300000|2021-08-17 10:15:00|27863.4|27828.4|27864.5|27829.5|27864.5|27829.5|27863.4|27828.4|7
1629195600000|2021-08-17 10:20:00|27865.5|27830.5|27865.5|27830.5|27865.5|27830.5|27865.5|27830.5|1
1629195900000|2021-08-17 10:25:00|27867.1|27832.1|27868|27833|27868|27833|27867.1|27832.1|4
1629196200000|2021-08-17 10:30:00|27867.6|27832.6|27867.5|27832.5|27868.5|27833.5|27865.5|27830.5|11
1629196500000|2021-08-17 10:35:00|27868|27833|27868.5|27833.5|27868.5|27833.5|27868|27833|6
1629196800000|2021-08-17 10:40:00|27862.5|27842.5|27877.7|27842.7|27878|27852.5|27862.5|27839.5|10
1629197100000|2021-08-17 10:45:00|27878.3|27843.3|27877.5|27842.5|27878.3|27843.3|27877.5|27842.5|3
1629198000000|2021-08-17 11:00:00|27877.7|27842.7|27877.7|27842.7|27877.7|27842.7|27877.7|27842.7|1
1629198300000|2021-08-17 11:05:00|27878|27843|27877.5|27842.5|27878.9|27852.5|27871.7|27842.5|7
1629199500000|2021-08-17 11:25:00|27877|27842|27877|27842|27877|27842|27877|27842|1
1629199800000|2021-08-17 11:30:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877|27842|3
1629201000000|2021-08-17 11:50:00|27877|27842|27872|27837|27877|27842|27865.5|27830.5|15
1629201300000|2021-08-17 11:55:00|27871|27836|27871|27836|27871|27836|27871|27836|1
1629201600000|2021-08-17 12:00:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1629201900000|2021-08-17 12:05:00|27869.5|27834.5|27868|27833|27869.5|27834.5|27868|27833|3
1629202200000|2021-08-17 12:10:00|27867|27832|27865.5|27830.5|27867|27837|27855.8|27829.8|5
1629202500000|2021-08-17 12:15:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1629203100000|2021-08-17 12:25:00|27867|27832|27867|27832|27867|27832|27867|27832|1
1629203400000|2021-08-17 12:30:00|27868.5|27833.5|27866.1|27846.1|27873.4|27846.2|27855.9|27828.3|36
1629203700000|2021-08-17 12:35:00|27866|27846|27869.8|27834.8|27877.5|27850.9|27866|27834.8|32
1629204000000|2021-08-17 12:40:00|27861.8|27841.8|27871|27836|27871|27842.3|27861.5|27835.4|13
1629204300000|2021-08-17 12:45:00|27870.4|27835.4|27872.1|27837.1|27872.1|27837.1|27870.4|27835.4|10
1629204600000|2021-08-17 12:50:00|27865.2|27845.2|27878.3|27843.3|27878.3|27849.2|27865.2|27836.8|12
1629204900000|2021-08-17 12:55:00|27878.5|27843.5|27881|27846|27881|27846|27878.5|27843.5|6
1629205200000|2021-08-17 13:00:00|27881.5|27846.5|27877.4|27842.4|27891|27857.5|27877.4|27842.4|17
1629205500000|2021-08-17 13:05:00|27879.2|27844.2|27883.4|27848.4|27883.4|27848.4|27876.5|27841.5|27
1629205800000|2021-08-17 13:10:00|27882.5|27847.5|27885.5|27850.5|27886.6|27851.6|27882|27847|13
1629206100000|2021-08-17 13:15:00|27886|27851|27897.9|27862.9|27906.5|27871.5|27879|27850.5|38
1629206400000|2021-08-17 13:20:00|27898.4|27863.4|27887.5|27867.5|27898.4|27867.8|27887.5|27862.9|4
1629206700000|2021-08-17 13:25:00|27897.5|27862.5|27906.6|27871.6|27908|27877.5|27892.5|27862.5|13
1629207000000|2021-08-17 13:30:00|27907.5|27872.5|27898.8|27878.8|27908.8|27878.8|27898.8|27870|19
1629207300000|2021-08-17 13:35:00|27897.5|27877.5|27893.6|27858.6|27903.5|27877.5|27887.5|27858.5|25
1629207600000|2021-08-17 13:40:00|27892.9|27857.9|27882.5|27862.5|27892.9|27862.5|27881.2|27855.6|10
1629207900000|2021-08-17 13:45:00|27882.8|27862.8|27892.9|27857.9|27893|27862.8|27882.8|27856.5|7
1629208200000|2021-08-17 13:50:00|27893.8|27858.8|27892.9|27857.9|27894|27859|27892.9|27857.9|8
1629208500000|2021-08-17 13:55:00|27893|27858|27897.6|27862.6|27898|27868.5|27887.5|27858|12
1629208800000|2021-08-17 14:00:00|27897.9|27862.9|27886.6|27866.6|27897.9|27867.6|27886.6|27861.6|9
1629209100000|2021-08-17 14:05:00|27886.9|27866.9|27897.5|27877.5|27902.6|27877.5|27886.9|27859.4|31
1629209400000|2021-08-17 14:10:00|27905.5|27870.5|27900.9|27880.9|27905.7|27881.8|27898|27870.5|10
1629209700000|2021-08-17 14:15:00|27901.5|27881.5|27905.5|27870.5|27911.6|27882.5|27901.5|27867.5|16
1629210000000|2021-08-17 14:20:00|27906|27871|27912.1|27877.1|27913.6|27878.6|27906|27871|12
1629210300000|2021-08-17 14:25:00|27911.9|27876.9|27903.8|27883.8|27911.9|27884.4|27902.5|27876.6|6
1629210600000|2021-08-17 14:30:00|27902.8|27882.8|27906.4|27886.4|27913.5|27886.4|27902.8|27878.1|11
1629210900000|2021-08-17 14:35:00|27906.9|27886.9|27908.9|27888.9|27916.5|27889.4|27906.9|27879.1|19
1629211200000|2021-08-17 14:40:00|27908.8|27888.8|27913.8|27893.8|27916.8|27896.8|27907.5|27887.5|24
1629211500000|2021-08-17 14:45:00|27913.4|27893.4|27913.4|27893.4|27913.4|27893.4|27913.4|27893.4|1
1629211800000|2021-08-17 14:50:00|27920|27885|27928.6|27893.6|27932.5|27897.5|27916.2|27884|34
1629212100000|2021-08-17 14:55:00|27930|27895|27938|27903|27942.5|27907.5|27928.6|27893.6|28
1629212400000|2021-08-17 15:00:00|27937.7|27902.7|27912.5|27892.5|27937.7|27902.7|27912.5|27882.5|30
1629212700000|2021-08-17 15:05:00|27911.2|27891.2|27922.5|27887.5|27922.5|27891.2|27911.2|27884|10
1629213000000|2021-08-17 15:10:00|27922.8|27887.8|27922.8|27887.8|27922.8|27887.8|27922.8|27887.8|1
1629213300000|2021-08-17 15:15:00|27921.3|27886.3|27925.9|27890.9|27926.6|27897.7|27912.5|27886.1|22
1629213600000|2021-08-17 15:20:00|27926.1|27891.1|27923.5|27888.5|27926.6|27892.5|27912.5|27882.1|41
1629213900000|2021-08-17 15:25:00|27924|27889|27922.5|27887.5|27925.5|27890.5|27922.5|27887.5|13
1629214500000|2021-08-17 15:35:00|27922.9|27887.9|27927.5|27892.5|27927.5|27892.5|27922.9|27887.9|5
1629215100000|2021-08-17 15:45:00|27927.9|27892.9|27927.5|27892.5|27928|27893|27927.5|27892.5|4
1629215700000|2021-08-17 15:55:00|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|1
1629216000000|2021-08-17 16:00:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1629216300000|2021-08-17 16:05:00|27927.1|27892.1|27927.1|27892.1|27927.1|27892.1|27927.1|27892.1|1
1629216600000|2021-08-17 16:10:00|27927.5|27892.5|27926.6|27891.6|27927.5|27892.5|27926.1|27891.1|6
1629216900000|2021-08-17 16:15:00|27921.5|27901.5|27923.4|27903.4|27926.8|27906.8|27921.5|27901.5|9
1629217200000|2021-08-17 16:20:00|27923.1|27903.1|27922.4|27902.4|27923.1|27903.1|27922.4|27902.4|2
1629217500000|2021-08-17 16:25:00|27923.1|27903.1|27922.4|27902.4|27923.1|27903.1|27922.4|27902.4|2
1629217800000|2021-08-17 16:30:00|27922.1|27902.1|27923.2|27903.2|27923.2|27903.2|27922.1|27902.1|3
1629218100000|2021-08-17 16:35:00|27922.9|27902.9|27923.4|27903.4|27923.4|27903.4|27922.9|27902.9|2
1629218400000|2021-08-17 16:40:00|27922.8|27902.8|27924|27904|27924.4|27904.4|27922.8|27902.8|8
1629218700000|2021-08-17 16:45:00|27923.5|27903.5|27933.9|27898.9|27933.9|27906.8|27923.3|27898.4|14
1629219000000|2021-08-17 16:50:00|27933.4|27898.4|27927.2|27907.2|27937.9|27909.9|27927.2|27898.4|15
1629219300000|2021-08-17 16:55:00|27927.3|27907.3|27934.4|27899.4|27934.4|27907.3|27927.3|27898.9|6
1629219600000|2021-08-17 17:00:00|27934.2|27899.2|27933.7|27898.7|27935.2|27900.2|27933.7|27898.7|7
1629219900000|2021-08-17 17:05:00|27933.4|27898.4|27932|27897|27933.4|27898.4|27932|27897|3
1629220200000|2021-08-17 17:10:00|27931.6|27896.6|27923|27903|27931.6|27903|27920.1|27896.6|10
1629220500000|2021-08-17 17:15:00|27922.5|27902.5|27922.5|27902.5|27923|27903|27920.3|27900.3|9
1629220800000|2021-08-17 17:20:00|27922|27902|27921.8|27901.8|27922|27902|27921.8|27901.8|2
1629221100000|2021-08-17 17:25:00|27922|27902|27921.5|27901.5|27922|27902|27921.4|27901.4|5
1629221400000|2021-08-17 17:30:00|27921.7|27901.7|27920.5|27900.5|27923|27903|27919.9|27899.9|13
1629221700000|2021-08-17 17:35:00|27921.3|27901.3|27922.5|27902.5|27922.5|27902.5|27921|27901|6
1629222300000|2021-08-17 17:45:00|27922|27902|27926.5|27906.5|27927.5|27907.5|27922|27902|12
1629222600000|2021-08-17 17:50:00|27925.5|27905.5|27932.7|27897.7|27933|27908.8|27925.4|27897.5|11
1629222900000|2021-08-17 17:55:00|27931.9|27896.9|27931.4|27896.4|27931.9|27896.9|27931.4|27896.4|2
1629223200000|2021-08-17 18:00:00|27922.8|27902.8|27928|27893|27928|27902.8|27920.5|27892.4|13
1629223800000|2021-08-17 18:10:00|27928.5|27893.5|27929|27894|27929|27894|27928.5|27893.5|2
1629224100000|2021-08-17 18:15:00|27922.5|27902.5|27932.9|27897.9|27933.5|27904.5|27922.5|27897.9|4
1629224400000|2021-08-17 18:20:00|27933.7|27898.7|27932.9|27897.9|27933.7|27898.7|27932.9|27897.9|4
1629224700000|2021-08-17 18:25:00|27933.7|27898.7|27933.7|27898.7|27933.7|27898.7|27933.7|27898.7|1
1629225000000|2021-08-17 18:30:00|27933.4|27898.4|27927.5|27907.5|27933.4|27911|27927|27898.4|8
1629225300000|2021-08-17 18:35:00|27929.8|27909.8|27932.5|27912.5|27932.5|27912.5|27929.8|27909.8|4
1629225600000|2021-08-17 18:40:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1629225900000|2021-08-17 18:45:00|27931.8|27911.8|27931.8|27911.8|27931.8|27911.8|27931.5|27911.5|3
1629226200000|2021-08-17 18:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932|27912|3
1629226500000|2021-08-17 18:55:00|27931.8|27911.8|27932.7|27897.7|27933|27911.8|27925.5|27897.5|12
1629226800000|2021-08-17 19:00:00|27932.5|27897.5|27933|27898|27933|27898|27932.5|27897.5|2
1629227100000|2021-08-17 19:05:00|27918.3|27898.3|27925|27890|27927.5|27898.3|27917.5|27890|10
1629227700000|2021-08-17 19:15:00|27916.9|27896.9|27920.5|27885.5|27924|27897.5|27912.5|27877.5|16
1629228000000|2021-08-17 19:20:00|27921|27886|27919|27899|27927|27899.2|27918.5|27886|19
1629228600000|2021-08-17 19:30:00|27919.5|27899.5|27919|27899|27923.5|27903.5|27919|27899|7
1629228900000|2021-08-17 19:35:00|27918.1|27898.1|27918.1|27898.1|27918.1|27898.1|27918.1|27898.1|1
1629229200000|2021-08-17 19:40:00|27920.5|27900.5|27928|27893|27928|27900.5|27920.5|27892.5|5
1629230100000|2021-08-17 19:55:00|27924.4|27904.4|27936|27901|27942.1|27907.1|27924.4|27897.5|12
1629250200000|2021-08-18 01:30:00|27887.3|27867.3|27885.5|27865.5|27890.3|27870.3|27880.3|27860.3|34
1629250500000|2021-08-18 01:35:00|27883.1|27863.1|27888.1|27868.1|27888.1|27868.1|27883.1|27863.1|20
1629250800000|2021-08-18 01:40:00|27888.5|27868.5|27883.5|27863.5|27889.7|27869.7|27883.5|27863.5|18
1629251100000|2021-08-18 01:45:00|27884|27864|27882.3|27862.3|27884|27864|27881.6|27861.6|19
1629251400000|2021-08-18 01:50:00|27882.1|27862.1|27882.1|27862.1|27889.7|27869.7|27882.1|27862.1|55
1629251700000|2021-08-18 01:55:00|27883.1|27863.1|27882.1|27862.1|27886.4|27866.4|27881.4|27861.4|43
1629252000000|2021-08-18 02:00:00|27882.3|27862.3|27883.7|27863.7|27888.2|27868.2|27882.1|27862.1|71
1629252300000|2021-08-18 02:05:00|27883.5|27863.5|27872.3|27852.3|27883.7|27863.7|27872.3|27852.3|60
1629252600000|2021-08-18 02:10:00|27872.6|27852.6|27867.5|27847.5|27872.6|27852.6|27862.3|27842.3|39
1629252900000|2021-08-18 02:15:00|27868.5|27848.5|27865.1|27845.1|27869.7|27849.7|27864.8|27844.8|31
1629253200000|2021-08-18 02:20:00|27864.5|27844.5|27865.1|27845.1|27867.1|27847.1|27862.7|27842.7|23
1629253500000|2021-08-18 02:25:00|27864|27844|27859.5|27839.5|27865.1|27845.1|27856|27836|51
1629253800000|2021-08-18 02:30:00|27859.8|27839.8|27862.3|27842.3|27866.7|27846.7|27857.5|27837.5|81
1629254100000|2021-08-18 02:35:00|27861.7|27841.7|27862|27842|27862.7|27842.7|27861.2|27841.2|10
1629254400000|2021-08-18 02:40:00|27862.5|27842.5|27871.5|27851.5|27871.5|27851.5|27862.5|27842.5|31
1629254700000|2021-08-18 02:45:00|27868.5|27848.5|27869.5|27849.5|27872.5|27852.5|27863.1|27843.1|36
1629255000000|2021-08-18 02:50:00|27869.3|27849.3|27869.5|27849.5|27872.1|27852.1|27867.5|27847.5|19
1629255300000|2021-08-18 02:55:00|27868.1|27848.1|27862.6|27842.6|27869.7|27849.7|27862.6|27842.6|17
1629255600000|2021-08-18 03:00:00|27862.5|27842.5|27865.5|27845.5|27867.5|27847.5|27861.9|27841.9|20
1629255900000|2021-08-18 03:05:00|27866.1|27846.1|27860.1|27840.1|27866.1|27846.1|27857.8|27837.8|14
1629256200000|2021-08-18 03:10:00|27860.3|27840.3|27860.1|27840.1|27860.5|27840.5|27860.1|27840.1|3
1629256500000|2021-08-18 03:15:00|27859.8|27839.8|27860.1|27840.1|27861.7|27841.7|27859.8|27839.8|23
1629256800000|2021-08-18 03:20:00|27860.3|27840.3|27862|27842|27862.7|27842.7|27860.3|27840.3|9
1629257100000|2021-08-18 03:25:00|27863.1|27843.1|27863|27843|27863.1|27843.1|27863|27843|2
1629257400000|2021-08-18 03:30:00|27858.5|27838.5|27857.5|27837.5|27862.5|27842.5|27857.5|27837.5|16
1629257700000|2021-08-18 03:35:00|27855.5|27835.5|27857.5|27837.5|27857.5|27837.5|27855.5|27835.5|2
1629258000000|2021-08-18 03:40:00|27855.5|27835.5|27856.5|27836.5|27859|27836.5|27847.5|27823|71
1629258300000|2021-08-18 03:45:00|27857|27837|27852.5|27832.5|27857|27837|27852|27832|32
1629258600000|2021-08-18 03:50:00|27853|27833|27856|27836|27856.8|27836.8|27851|27831|38
1629258900000|2021-08-18 03:55:00|27856.5|27836.5|27856.1|27836.1|27856.7|27836.7|27855.3|27835.3|9
1629259200000|2021-08-18 04:00:00|27855|27835|27861.3|27841.3|27861.3|27841.3|27855|27835|15
1629259500000|2021-08-18 04:05:00|27861.8|27841.8|27866|27846|27866.5|27846.5|27861.8|27841.8|14
1629259800000|2021-08-18 04:10:00|27865.8|27845.8|27866.5|27846.5|27866.5|27846.5|27863.8|27843.8|6
1629260100000|2021-08-18 04:15:00|27866|27846|27866.5|27846.5|27867|27847|27866|27846|4
1629260400000|2021-08-18 04:20:00|27865.7|27845.7|27866.5|27846.5|27866.5|27846.5|27865.3|27845.3|4
1629260700000|2021-08-18 04:25:00|27866|27846|27866|27846|27866|27846|27866|27846|1
1629261000000|2021-08-18 04:30:00|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|1
1629262200000|2021-08-18 04:50:00|27865.8|27845.8|27855.3|27835.3|27866.5|27846.5|27855.3|27835.3|20
1629262500000|2021-08-18 04:55:00|27854.8|27834.8|27854.5|27834.5|27854.8|27834.8|27854.5|27834.5|2
1629262800000|2021-08-18 05:00:00|27854.8|27834.8|27843.8|27823.8|27854.8|27834.8|27842.8|27822.8|32
1629263100000|2021-08-18 05:05:00|27844.1|27824.1|27841.5|27821.5|27844.5|27824.5|27840.7|27820.7|17
1629263400000|2021-08-18 05:10:00|27841.7|27821.7|27844.7|27824.7|27846.7|27826.7|27841.7|27821.7|5
1629263700000|2021-08-18 05:15:00|27844.5|27824.5|27847|27827|27848.3|27828.3|27844.5|27824.5|11
1629264300000|2021-08-18 05:25:00|27846.7|27826.7|27846.7|27826.7|27846.7|27826.7|27846.7|27826.7|1
1629264600000|2021-08-18 05:30:00|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|1
1629265200000|2021-08-18 05:40:00|27847.5|27827.5|27848.1|27828.1|27849.8|27829.8|27847.3|27827.3|8
1629265500000|2021-08-18 05:45:00|27847.8|27827.8|27849.5|27829.5|27850.9|27830.9|27847.8|27827.8|21
1629265800000|2021-08-18 05:50:00|27849|27829|27847.3|27827.3|27849|27829|27847.3|27827.3|5
1629266100000|2021-08-18 05:55:00|27847.8|27827.8|27847|27827|27847.8|27827.8|27846.5|27826.5|4
1629266400000|2021-08-18 06:00:00|27847.3|27827.3|27842.8|27822.8|27852.3|27832.3|27842.3|27822.3|22
1629266700000|2021-08-18 06:05:00|27846.5|27826.5|27841.5|27821.5|27847.5|27827.5|27838|27818|46
1629267000000|2021-08-18 06:10:00|27841.3|27821.3|27833.5|27813.5|27841.3|27821.3|27833|27813|57
1629267300000|2021-08-18 06:15:00|27836.8|27816.8|27831.5|27811.5|27838|27818|27830.7|27810.7|43
1629267600000|2021-08-18 06:20:00|27833.2|27813.2|27836.8|27816.8|27838.2|27818.2|27831.5|27811.5|44
1629267900000|2021-08-18 06:25:00|27836.5|27816.5|27837|27817|27838.2|27818.2|27833|27813|73
1629268200000|2021-08-18 06:30:00|27837.8|27817.8|27835.5|27815.5|27838.5|27818.5|27833.3|27813.3|25
1629268500000|2021-08-18 06:35:00|27835.7|27815.7|27831.8|27811.8|27838.8|27818.8|27830.5|27810.5|29
1629268800000|2021-08-18 06:40:00|27832.2|27812.2|27827.3|27807.3|27834.9|27814.9|27827.3|27807.3|21
1629269100000|2021-08-18 06:45:00|27827.1|27807.1|27827.5|27807.5|27827.5|27807.5|27824.1|27804.1|12
1629269400000|2021-08-18 06:50:00|27827.8|27807.8|27828.3|27808.3|27828.3|27808.3|27827.5|27807.5|4
1629269700000|2021-08-18 06:55:00|27829.7|27809.7|27833|27813|27833|27813|27827.5|27807.5|20
1629270000000|2021-08-18 07:00:00|27832.1|27812.1|27832.7|27812.7|27834|27814|27832.1|27812.1|12
1629270300000|2021-08-18 07:05:00|27831.5|27811.5|27832.7|27812.7|27833|27813|27827.5|27807.5|14
1629270600000|2021-08-18 07:10:00|27833.1|27813.1|27835.1|27815.1|27837.5|27817.5|27832.7|27812.7|15
1629270900000|2021-08-18 07:15:00|27835.5|27815.5|27831.8|27811.8|27835.5|27815.5|27831.3|27811.3|6
1629271200000|2021-08-18 07:20:00|27832|27812|27827|27807|27833.3|27813.3|27827|27807|31
1629271500000|2021-08-18 07:25:00|27827.8|27807.8|27831.8|27811.8|27831.8|27811.8|27827.8|27807.8|12
1629271800000|2021-08-18 07:30:00|27831.2|27811.2|27833.7|27813.7|27833.8|27813.8|27830.8|27810.8|42
1629272100000|2021-08-18 07:35:00|27834.3|27814.3|27833.3|27813.3|27838.9|27818.9|27833.2|27813.2|34
1629272700000|2021-08-18 07:45:00|27834.3|27814.3|27838.3|27818.3|27838.3|27818.3|27833.3|27813.3|8
1629273000000|2021-08-18 07:50:00|27838.9|27818.9|27842.8|27822.8|27842.8|27822.8|27837.8|27817.8|17
1629273300000|2021-08-18 07:55:00|27842.7|27822.7|27846.3|27826.3|27848.3|27828.3|27840.5|27820.5|30
1629273600000|2021-08-18 08:00:00|27846|27826|27842.8|27822.8|27848.8|27828.8|27842.8|27822.8|28
1629273900000|2021-08-18 08:05:00|27842.3|27822.3|27845.7|27825.7|27847.8|27827.8|27838.3|27818.3|35
1629274200000|2021-08-18 08:10:00|27845.2|27825.2|27845.5|27825.5|27852.8|27826.3|27842.5|27817.2|28
1629274500000|2021-08-18 08:15:00|27845.7|27825.7|27847.8|27827.8|27848.3|27828.3|27845.7|27825.7|12
1629274800000|2021-08-18 08:20:00|27847.1|27827.1|27847.8|27827.8|27847.8|27827.8|27847.1|27827.1|4
1629275400000|2021-08-18 08:30:00|27848.3|27828.3|27847.5|27827.5|27858.9|27830.7|27847.5|27822.5|25
1629275700000|2021-08-18 08:35:00|27847.7|27827.7|27847.5|27827.5|27858|27830.5|27846.1|27821.1|25
1629276000000|2021-08-18 08:40:00|27847|27827|27848.1|27828.1|27857.7|27830.5|27846.7|27822|17
1629276300000|2021-08-18 08:45:00|27848.5|27828.5|27848|27828|27849|27829|27848|27828|11
1629276600000|2021-08-18 08:50:00|27849|27829|27847.8|27827.8|27851|27831|27847.5|27827.5|12
1629276900000|2021-08-18 08:55:00|27848.1|27828.1|27855.5|27835.5|27855.5|27835.5|27847.5|27827.5|12
1629277200000|2021-08-18 09:00:00|27855|27835|27862.8|27827.8|27863|27837.5|27854.1|27827.3|14
1629277500000|2021-08-18 09:05:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1629279000000|2021-08-18 09:30:00|27863.3|27828.3|27863|27828|27863.3|27828.3|27863|27828|2
1629279300000|2021-08-18 09:35:00|27863.9|27828.9|27866|27831|27866|27831|27863.9|27828.9|4
1629279600000|2021-08-18 09:40:00|27867.6|27832.6|27857.8|27837.8|27867.6|27837.8|27852.5|27827.9|18
1629279900000|2021-08-18 09:45:00|27856.2|27836.2|27855|27835|27856.2|27836.2|27852.5|27832.5|6
1629280200000|2021-08-18 09:50:00|27855.5|27835.5|27863.3|27828.3|27863.3|27835.5|27854.8|27827.8|6
1629280500000|2021-08-18 09:55:00|27857.5|27837.5|27852.8|27832.8|27862.8|27837.5|27852.5|27827.5|13
1629281100000|2021-08-18 10:05:00|27853.1|27833.1|27862.9|27827.9|27863.3|27835.7|27853.1|27827.9|13
1629281400000|2021-08-18 10:10:00|27863.3|27828.3|27863.2|27828.2|27863.5|27828.5|27863.2|27828.2|3
1629281700000|2021-08-18 10:15:00|27863.5|27828.5|27866.5|27831.5|27867|27837.5|27857.5|27828.5|6
1629282300000|2021-08-18 10:25:00|27867|27832|27869.4|27834.4|27869.4|27834.4|27867|27832|12
1629282600000|2021-08-18 10:30:00|27868.6|27833.6|27869.4|27834.4|27869.4|27834.4|27868.6|27833.6|3
1629282900000|2021-08-18 10:35:00|27868.4|27833.4|27868.4|27833.4|27868.9|27833.9|27868.4|27833.4|7
1629283200000|2021-08-18 10:40:00|27868.9|27833.9|27868.4|27833.4|27869.4|27834.4|27868.4|27833.4|4
1629283500000|2021-08-18 10:45:00|27868|27833|27857|27837|27868|27839.8|27857|27829.4|15
1629283800000|2021-08-18 10:50:00|27856.5|27836.5|27857.5|27837.5|27857.5|27837.5|27856.5|27836.5|3
1629284100000|2021-08-18 10:55:00|27856.5|27836.5|27867|27832|27867|27837.9|27856.3|27831|10
1629284400000|2021-08-18 11:00:00|27868|27833|27870|27835|27870|27835|27867|27832|5
1629285000000|2021-08-18 11:10:00|27870.5|27835.5|27874.4|27839.4|27874.4|27839.4|27870.5|27835.5|3
1629285300000|2021-08-18 11:15:00|27874.5|27839.5|27874.4|27839.4|27874.5|27839.5|27874.4|27839.4|2
1629285600000|2021-08-18 11:20:00|27874.5|27839.5|27874.4|27839.4|27874.8|27839.8|27874.4|27839.4|4
1629286200000|2021-08-18 11:30:00|27875.4|27840.4|27875.4|27840.4|27875.5|27840.5|27875.4|27840.4|3
1629286500000|2021-08-18 11:35:00|27864.8|27844.8|27864.3|27844.3|27864.8|27844.8|27864.3|27844.3|2
1629286800000|2021-08-18 11:40:00|27863.8|27843.8|27864.3|27844.3|27864.3|27844.3|27863.8|27843.8|2
1629287100000|2021-08-18 11:45:00|27863.8|27843.8|27863.8|27843.8|27863.8|27843.8|27863.8|27843.8|1
1629287400000|2021-08-18 11:50:00|27866|27846|27864.3|27844.3|27867|27847|27864.3|27844.3|5
1629287700000|2021-08-18 11:55:00|27863.6|27843.6|27863|27843|27863.8|27843.8|27862.6|27842.6|13
1629288000000|2021-08-18 12:00:00|27863.3|27843.3|27863.8|27843.8|27864.5|27844.5|27863.3|27843.3|8
1629288300000|2021-08-18 12:05:00|27863.3|27843.3|27861.5|27841.5|27866|27846|27857.9|27837.9|15
1629288600000|2021-08-18 12:10:00|27868.5|27833.5|27868.5|27833.5|27868.5|27833.5|27868.5|27833.5|1
1629288900000|2021-08-18 12:15:00|27858.8|27838.8|27857.8|27837.8|27860|27840|27857.5|27837.5|8
1629289200000|2021-08-18 12:20:00|27858.3|27838.3|27857.8|27837.8|27858.3|27838.3|27857.8|27837.8|2
1629289500000|2021-08-18 12:25:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1629289800000|2021-08-18 12:30:00|27856|27836|27857.8|27837.8|27863.5|27837.8|27855|27828.5|7
1629290100000|2021-08-18 12:35:00|27855.5|27835.5|27863|27828|27863.5|27836|27855|27828|7
1629290700000|2021-08-18 12:45:00|27863.3|27828.3|27857.8|27837.8|27863.7|27838.5|27857.5|27828.3|6
1629291000000|2021-08-18 12:50:00|27858.1|27838.1|27868.5|27833.5|27870.5|27842.5|27858.1|27833.3|14
1629291600000|2021-08-18 13:00:00|27868.2|27833.2|27861.6|27841.6|27868.4|27841.6|27860.9|27832.4|6
1629291900000|2021-08-18 13:05:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27860.9|27840.9|5
1629292200000|2021-08-18 13:10:00|27868.9|27833.9|27868.9|27833.9|27869|27834|27868.9|27833.9|5
1629292500000|2021-08-18 13:15:00|27869|27834|27864.5|27844.5|27874|27845|27862.8|27833.5|18
1629292800000|2021-08-18 13:20:00|27864.9|27844.9|27863.3|27843.3|27874|27845.4|27863.3|27837|14
1629293100000|2021-08-18 13:25:00|27863.9|27843.9|27863.5|27843.5|27863.9|27843.9|27863.3|27843.3|3
1629293400000|2021-08-18 13:30:00|27863.3|27843.3|27873.2|27838.2|27873.2|27845.5|27863.3|27838|11
1629293700000|2021-08-18 13:35:00|27873|27838|27873.2|27838.2|27873.4|27838.4|27873|27838|4
1629294000000|2021-08-18 13:40:00|27873.4|27838.4|27873.9|27838.9|27873.9|27838.9|27873.4|27838.4|2
1629294300000|2021-08-18 13:45:00|27873.4|27838.4|27868.3|27848.3|27873.4|27850.4|27866.8|27838.4|11
1629294600000|2021-08-18 13:50:00|27867.8|27847.8|27865|27845|27867.8|27847.8|27865|27845|4
1629294900000|2021-08-18 13:55:00|27865.5|27845.5|27867.1|27847.1|27867.5|27847.5|27862.8|27842.8|10
1629295200000|2021-08-18 14:00:00|27867.8|27847.8|27868.2|27833.2|27868.2|27847.8|27858.8|27829.7|28
1629295500000|2021-08-18 14:05:00|27867.7|27832.7|27861.5|27826.5|27867.7|27835.2|27853.2|27823|23
1629295800000|2021-08-18 14:10:00|27864|27829|27862.9|27827.9|27865|27830|27862.5|27827.5|11
1629296100000|2021-08-18 14:15:00|27862.3|27827.3|27857.1|27837.1|27864.5|27837.8|27856.8|27827|11
1629296400000|2021-08-18 14:20:00|27857.8|27837.8|27868|27833|27868|27840.5|27857.8|27832.5|9
1629296700000|2021-08-18 14:25:00|27868.2|27833.2|27870|27835|27871.6|27843.1|27862.3|27833.2|9
1629297000000|2021-08-18 14:30:00|27870.2|27835.2|27869|27834|27870.2|27835.2|27868.6|27833.6|7
1629297300000|2021-08-18 14:35:00|27867.9|27832.9|27862.5|27842.5|27869.2|27842.5|27862.5|27832.9|5
1629297600000|2021-08-18 14:40:00|27871|27836|27862.5|27842.5|27874.8|27843|27862.5|27836|14
1629297900000|2021-08-18 14:45:00|27862.8|27842.8|27862.8|27842.8|27863.4|27843.4|27862.8|27842.8|3
1629298200000|2021-08-18 14:50:00|27862.5|27842.5|27873|27838|27873|27848.4|27862.5|27837.5|16
1629298500000|2021-08-18 14:55:00|27872.6|27837.6|27872.1|27837.1|27872.6|27843.3|27861.2|27834.9|8
1629298800000|2021-08-18 15:00:00|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|27871.9|27836.9|5
1629299100000|2021-08-18 15:05:00|27871.9|27836.9|27872.9|27837.9|27872.9|27837.9|27871.6|27836.6|4
1629299400000|2021-08-18 15:10:00|27873|27838|27873.6|27838.6|27873.6|27838.6|27872.9|27837.9|4
1629299700000|2021-08-18 15:15:00|27873.9|27838.9|27872.8|27852.8|27874.9|27852.8|27871.5|27837.6|12
1629300300000|2021-08-18 15:25:00|27872.1|27852.1|27871.6|27851.6|27872.8|27852.8|27871.6|27851.6|9
1629300600000|2021-08-18 15:30:00|27872.1|27852.1|27873.2|27838.2|27873.2|27852.8|27865.5|27837.5|12
1629300900000|2021-08-18 15:35:00|27867.3|27847.3|27872.3|27852.3|27872.5|27852.5|27867.3|27847.3|17
1629301200000|2021-08-18 15:40:00|27870.8|27850.8|27872.3|27852.3|27873|27853|27867.5|27847.5|20
1629301500000|2021-08-18 15:45:00|27872|27852|27873.2|27838.2|27882.5|27858.8|27870|27838.2|50
1629301800000|2021-08-18 15:50:00|27874.2|27839.2|27877|27842|27877|27846.9|27866.2|27837.1|25
1629302100000|2021-08-18 15:55:00|27877.5|27842.5|27875.5|27840.5|27877.5|27842.5|27875|27840|3
1629302400000|2021-08-18 16:00:00|27875|27840|27875.5|27840.5|27875.7|27840.7|27875|27840|6
1629302700000|2021-08-18 16:05:00|27875.7|27840.7|27875.7|27840.7|27875.7|27840.7|27875.7|27840.7|1
1629303000000|2021-08-18 16:10:00|27876.7|27841.7|27884.8|27849.8|27884.8|27849.8|27876|27841|9
1629303300000|2021-08-18 16:15:00|27884.3|27849.3|27882.5|27847.5|27884.3|27849.3|27882.5|27847.5|4
1629303900000|2021-08-18 16:25:00|27882.1|27847.1|27882.5|27847.5|27882.5|27847.5|27882.1|27847.1|4
1629304200000|2021-08-18 16:30:00|27882.6|27847.6|27881.1|27846.1|27882.6|27847.6|27881.1|27846.1|5
1629304500000|2021-08-18 16:35:00|27881.6|27846.6|27881.1|27846.1|27881.6|27846.6|27881.1|27846.1|2
1629305100000|2021-08-18 16:45:00|27872.5|27852.5|27872.8|27852.8|27872.8|27852.8|27872.5|27852.5|2
1629305400000|2021-08-18 16:50:00|27873.4|27853.4|27872.8|27852.8|27873.4|27853.4|27872.8|27852.8|2
1629305700000|2021-08-18 16:55:00|27873.4|27853.4|27872.8|27852.8|27873.4|27853.4|27872.8|27852.8|2
1629306300000|2021-08-18 17:05:00|27872.5|27852.5|27872.8|27852.8|27873.5|27853.5|27871|27851|14
1629306600000|2021-08-18 17:10:00|27872.5|27852.5|27874.5|27839.5|27875.5|27852.5|27862.5|27837.5|24
1629306900000|2021-08-18 17:15:00|27875|27840|27872.5|27837.5|27875.6|27840.6|27872.5|27837.5|6
1629307200000|2021-08-18 17:20:00|27871.9|27836.9|27860.6|27840.6|27871.9|27841.8|27860.6|27834.5|8
1629307500000|2021-08-18 17:25:00|27860.5|27840.5|27861.3|27841.3|27861.3|27841.3|27860.5|27840.5|5
1629307800000|2021-08-18 17:30:00|27862.5|27842.5|27862|27842|27862.5|27842.5|27862|27842|3
1629308100000|2021-08-18 17:35:00|27861.9|27841.9|27862.1|27842.1|27862.1|27842.1|27861.9|27841.9|2
1629308400000|2021-08-18 17:40:00|27862.2|27842.2|27861.3|27841.3|27862.2|27842.2|27860.6|27840.6|5
1629309300000|2021-08-18 17:55:00|27862.3|27842.3|27867|27832|27874.7|27845|27862.3|27831.5|20
1629309600000|2021-08-18 18:00:00|27865|27830|27851.5|27816.5|27872|27837|27851.5|27816.5|50
1629309900000|2021-08-18 18:05:00|27852|27817|27858.5|27823.5|27858.5|27823.5|27852|27817|21
1629310200000|2021-08-18 18:10:00|27859|27824|27859.5|27824.5|27865|27830|27849.5|27814.5|55
1629310500000|2021-08-18 18:15:00|27860|27825|27859.5|27824.5|27860|27825|27859.5|27824.5|4
1629310800000|2021-08-18 18:20:00|27860|27825|27860|27825|27860|27825|27860|27825|1
1629311100000|2021-08-18 18:25:00|27859.5|27824.5|27850|27815|27859.5|27828|27848|27815|13
1629311400000|2021-08-18 18:30:00|27849|27814|27850|27815|27850.5|27815.5|27848|27813|7
1629311700000|2021-08-18 18:35:00|27848.5|27813.5|27848.5|27813.5|27851|27816|27848.5|27813.5|8
1629312000000|2021-08-18 18:40:00|27852.5|27817.5|27859|27824|27859|27824|27852|27817|15
1629312300000|2021-08-18 18:45:00|27858.5|27823.5|27859|27824|27859|27824|27856|27821|12
1629312600000|2021-08-18 18:50:00|27858.5|27823.5|27858.5|27823.5|27859|27824|27856|27821|10
1629312900000|2021-08-18 18:55:00|27858|27823|27868.5|27833.5|27868.5|27833.5|27858|27823|10
1629313200000|2021-08-18 19:00:00|27869.5|27834.5|27870|27835|27870.5|27835.5|27863|27828|8
1629313500000|2021-08-18 19:05:00|27870.5|27835.5|27878.5|27843.5|27878.5|27843.5|27870.5|27835.5|5
1629314700000|2021-08-18 19:25:00|27877|27842|27876|27841|27877|27842|27876|27841|3
1629315000000|2021-08-18 19:30:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|1
1629315900000|2021-08-18 19:45:00|27872.5|27837.5|27877.5|27842.5|27878|27843|27872.5|27837.5|5
1629316200000|2021-08-18 19:50:00|27878|27843|27878.5|27843.5|27878.5|27843.5|27878|27843|2
1629316500000|2021-08-18 19:55:00|27877|27842|27877|27842|27879|27844|27874|27839|6
1629336600000|2021-08-19 01:30:00|27870.5|27850.5|27867.3|27847.3|27870.5|27850.5|27866.7|27846.7|10
1629336900000|2021-08-19 01:35:00|27866.7|27846.7|27873.3|27853.3|27873.3|27853.3|27866.7|27846.7|12
1629337200000|2021-08-19 01:40:00|27873|27853|27876.1|27856.1|27877.3|27857.3|27873|27853|13
1629337500000|2021-08-19 01:45:00|27876.3|27856.3|27884|27864|27884.5|27864.5|27876.3|27856.3|27
1629337800000|2021-08-19 01:50:00|27883.5|27863.5|27884|27864|27884.2|27864.2|27883.5|27863.5|11
1629338100000|2021-08-19 01:55:00|27884.2|27864.2|27887|27867|27887.3|27867.3|27883.3|27863.3|54
1629338400000|2021-08-19 02:00:00|27887.2|27867.2|27883.5|27863.5|27887.2|27867.2|27883.5|27863.5|25
1629338700000|2021-08-19 02:05:00|27884.2|27864.2|27885.1|27865.1|27886.4|27866.4|27883.1|27863.1|13
1629339000000|2021-08-19 02:10:00|27883.3|27863.3|27887.5|27867.5|27889.2|27869.2|27882.5|27862.5|26
1629339300000|2021-08-19 02:15:00|27888.1|27868.1|27889.3|27869.3|27890.3|27870.3|27886.3|27866.3|21
1629339600000|2021-08-19 02:20:00|27889.2|27869.2|27893.1|27873.1|27893.8|27873.8|27888.8|27868.8|41
1629339900000|2021-08-19 02:25:00|27892.5|27872.5|27895.5|27875.5|27895.5|27875.5|27887.7|27867.7|43
1629340200000|2021-08-19 02:30:00|27895.1|27875.1|27893.5|27873.5|27899.5|27879.5|27892.7|27872.7|26
1629340500000|2021-08-19 02:35:00|27893.7|27873.7|27895.1|27875.1|27896|27876|27892.5|27872.5|26
1629340800000|2021-08-19 02:40:00|27893.5|27873.5|27902.7|27882.7|27902.7|27882.7|27892.5|27872.5|19
1629341100000|2021-08-19 02:45:00|27903.2|27883.2|27912.5|27892.5|27914.4|27894.4|27903.1|27883.1|42
1629341400000|2021-08-19 02:50:00|27912.1|27892.1|27914.3|27894.3|27919.7|27899.7|27912.1|27892.1|38
1629341700000|2021-08-19 02:55:00|27914.1|27894.1|27918.5|27898.5|27918.6|27898.6|27911.5|27891.5|31
1629342000000|2021-08-19 03:00:00|27918|27898|27917.3|27897.3|27918.6|27898.6|27913.7|27893.7|13
1629342300000|2021-08-19 03:05:00|27915.4|27895.4|27920.5|27900.5|27931.6|27903.3|27915.4|27895.4|17
1629342600000|2021-08-19 03:10:00|27922.1|27902.1|27934.5|27914.5|27941.5|27919.8|27922.1|27902.1|50
1629342900000|2021-08-19 03:15:00|27934.9|27914.9|27923.5|27903.5|27942.5|27914.9|27921.5|27901.5|31
1629343200000|2021-08-19 03:20:00|27923.7|27903.7|27922.5|27902.5|27925.1|27905.1|27922.5|27902.5|7
1629343500000|2021-08-19 03:25:00|27920.7|27900.7|27922.1|27902.1|27927.1|27907.1|27917.3|27897.3|40
1629343800000|2021-08-19 03:30:00|27925.8|27905.8|27922.1|27902.1|27926.5|27906.5|27922.1|27902.1|12
1629344100000|2021-08-19 03:35:00|27922.5|27902.5|27925.5|27905.5|27925.5|27905.5|27922.1|27902.1|11
1629344400000|2021-08-19 03:40:00|27926|27906|27926.5|27906.5|27929.7|27909.7|27925.5|27905.5|19
1629344700000|2021-08-19 03:45:00|27927.1|27907.1|27932.1|27912.1|27932.1|27912.1|27927.1|27907.1|15
1629345000000|2021-08-19 03:50:00|27931.5|27911.5|27927.3|27907.3|27932.1|27912.1|27927.3|27907.3|8
1629345300000|2021-08-19 03:55:00|27927.1|27907.1|27924.5|27904.5|27927.1|27907.1|27922.5|27902.5|12
1629345600000|2021-08-19 04:00:00|27924.7|27904.7|27924.5|27904.5|27924.7|27904.7|27924.5|27904.5|2
1629345900000|2021-08-19 04:05:00|27924.7|27904.7|27924.5|27904.5|27925.1|27905.1|27924.5|27904.5|7
1629346200000|2021-08-19 04:10:00|27925.1|27905.1|27925.5|27905.5|27925.5|27905.5|27924.5|27904.5|8
1629346500000|2021-08-19 04:15:00|27925.1|27905.1|27925.1|27905.1|27925.1|27905.1|27925.1|27905.1|1
1629346800000|2021-08-19 04:20:00|27924.5|27904.5|27924.7|27904.7|27924.7|27904.7|27924.5|27904.5|4
1629347100000|2021-08-19 04:25:00|27924.5|27904.5|27926.3|27906.3|27926.3|27906.3|27924.5|27904.5|9
1629347400000|2021-08-19 04:30:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27926.3|27906.3|8
1629347700000|2021-08-19 04:35:00|27926.8|27906.8|27927.3|27907.3|27929.5|27909.5|27926.3|27906.3|22
1629348000000|2021-08-19 04:40:00|27928.3|27908.3|27929.8|27909.8|27929.8|27909.8|27927.5|27907.5|18
1629348300000|2021-08-19 04:45:00|27929.2|27909.2|27954.2|27919.2|27955.2|27926.1|27929.2|27909.2|38
1629348600000|2021-08-19 04:50:00|27954.7|27919.7|27954.2|27919.2|27958.8|27923.8|27953.7|27918.7|13
1629348900000|2021-08-19 04:55:00|27953.6|27918.6|27943|27923|27953.6|27927.1|27937.5|27917.5|28
1629349200000|2021-08-19 05:00:00|27943.5|27923.5|27946|27926|27947.1|27927.1|27943.5|27923.5|15
1629349500000|2021-08-19 05:05:00|27945.2|27925.2|27942.1|27922.1|27946.8|27926.8|27941.1|27921.1|30
1629349800000|2021-08-19 05:10:00|27941.8|27921.8|27941|27921|27941.8|27921.8|27940.2|27920.2|3
1629350100000|2021-08-19 05:15:00|27940.4|27920.4|27943.5|27923.5|27943.5|27923.5|27937.1|27917.1|24
1629350700000|2021-08-19 05:25:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1629351000000|2021-08-19 05:30:00|27942.5|27922.5|27938|27918|27943|27923|27938|27918|6
1629351300000|2021-08-19 05:35:00|27937.5|27917.5|27932.1|27912.1|27938|27917.5|27929.5|27901.5|25
1629351600000|2021-08-19 05:40:00|27930.4|27910.4|27936.8|27916.8|27937.2|27917.2|27929.5|27909.5|34
1629351900000|2021-08-19 05:45:00|27936.3|27916.3|27943.7|27923.7|27943.7|27923.7|27935.5|27915.5|21
1629352200000|2021-08-19 05:50:00|27944.2|27924.2|27956.7|27936.7|27958.8|27938.8|27942.5|27922.5|46
1629352500000|2021-08-19 05:55:00|27956.5|27936.5|27952.5|27932.5|27956.7|27936.7|27951|27931|48
1629352800000|2021-08-19 06:00:00|27952.3|27932.3|27954.5|27934.5|27954.5|27934.5|27950.5|27930.5|50
1629353100000|2021-08-19 06:05:00|27954.2|27934.2|27982.3|27962.3|27982.3|27962.3|27954.2|27934.2|74
1629353400000|2021-08-19 06:10:00|27979.3|27959.3|27962.5|27942.5|27982.7|27959.3|27962.3|27935.3|61
1629353700000|2021-08-19 06:15:00|27962.3|27942.3|27958.1|27938.1|27962.3|27942.3|27956|27936|32
1629354000000|2021-08-19 06:20:00|27958.5|27938.5|27959|27939|27965.5|27945.5|27958.5|27938.5|60
1629354300000|2021-08-19 06:25:00|27960|27940|27957.7|27937.7|27961.5|27941.5|27957.5|27937.5|23
1629354600000|2021-08-19 06:30:00|27957.3|27937.3|27962.7|27942.7|27965.2|27945.2|27957.3|27937.3|60
1629354900000|2021-08-19 06:35:00|27963.7|27943.7|27962.5|27942.5|27964.2|27944.2|27962|27942|35
1629355200000|2021-08-19 06:40:00|27962.8|27942.8|27963.1|27943.1|27965.5|27945.5|27962.1|27942.1|21
1629355500000|2021-08-19 06:45:00|27963.8|27943.8|27970.1|27950.1|27970.8|27950.8|27963.8|27943.8|14
1629355800000|2021-08-19 06:50:00|27970.3|27950.3|27967.5|27947.5|27971.8|27951.8|27966.7|27946.7|27
1629356100000|2021-08-19 06:55:00|27967.7|27947.7|27969|27949|27970.3|27950.3|27967.7|27947.7|17
1629356400000|2021-08-19 07:00:00|27969.1|27949.1|27982.5|27947.5|27983.5|27957.5|27969.1|27947.5|25
1629356700000|2021-08-19 07:05:00|27983|27948|27988.5|27968.5|27992.8|27968.5|27976.8|27945|40
1629357000000|2021-08-19 07:10:00|27988|27968|27980.3|27960.3|27988.8|27968.8|27979.5|27959.5|41
1629357300000|2021-08-19 07:15:00|27980.8|27960.8|27987.9|27967.9|27989.4|27969.4|27980.1|27960.1|32
1629357600000|2021-08-19 07:20:00|27987.4|27967.4|27974.1|27954.1|27987.4|27967.4|27971.8|27951.8|73
1629357900000|2021-08-19 07:25:00|27981|27946|27966|27946|27981.6|27955.8|27965.8|27945.8|51
1629358200000|2021-08-19 07:30:00|27966.5|27946.5|27966.4|27946.4|27967.5|27947.5|27962.5|27942.5|25
1629358500000|2021-08-19 07:35:00|27967|27947|27978|27958|27986|27958.5|27967|27941.5|33
1629358800000|2021-08-19 07:40:00|27977.7|27957.7|27990|27970|27993.6|27970.5|27976.7|27956.7|38
1629359100000|2021-08-19 07:45:00|27990.1|27970.1|27984|27964|27998.6|27970.6|27983.5|27961|45
1629359400000|2021-08-19 07:50:00|27983.5|27963.5|27984.5|27964.5|27987.6|27967.6|27983.5|27963.5|22
1629359700000|2021-08-19 07:55:00|27985|27965|27982.1|27962.1|27987.5|27967.5|27980.4|27960.4|42
1629360000000|2021-08-19 08:00:00|27981.8|27961.8|27992.5|27972.5|27993.5|27973.5|27981.5|27961.5|40
1629360300000|2021-08-19 08:05:00|27999.5|27964.5|27993.2|27973.2|27999.5|27974.8|27988.6|27962.1|18
1629360600000|2021-08-19 08:10:00|27993|27973|27998.4|27978.4|27998.9|27978.9|27992.5|27972.5|16
1629360900000|2021-08-19 08:15:00|27997.8|27977.8|27998.9|27978.9|27998.9|27978.9|27997.3|27977.3|17
1629361200000|2021-08-19 08:20:00|27998.4|27978.4|28000.5|27980.5|28000.7|27980.7|27997.5|27977.5|23
1629361500000|2021-08-19 08:25:00|28000.7|27980.7|27998.3|27978.3|28009.8|27982.2|27997.8|27972.5|49
1629361800000|2021-08-19 08:30:00|27998.4|27978.4|28000.3|27980.3|28003.4|27983.4|27997.5|27977.5|41
1629362100000|2021-08-19 08:35:00|27999.8|27979.8|27994.8|27974.8|28005.7|27979.8|27994.8|27969.8|32
1629362400000|2021-08-19 08:40:00|27995.3|27975.3|28000.8|27980.8|28000.8|27980.8|27995.3|27975.3|45
1629362700000|2021-08-19 08:45:00|28001.4|27981.4|28025.4|28005.4|28035|28005.4|28001.4|27980.7|82
1629363000000|2021-08-19 08:50:00|28025.9|28005.9|28032.4|28012.4|28033.5|28013.5|28025.9|28005.9|38
1629363300000|2021-08-19 08:55:00|28031.4|28011.4|28037.2|28002.2|28037.8|28013.5|28029.3|28001.2|36
1629363600000|2021-08-19 09:00:00|28036.9|28001.9|28032.5|28012.5|28039.5|28012.5|28032.5|28001.8|12
1629363900000|2021-08-19 09:05:00|28032.1|28012.1|28027.1|28007.1|28032.1|28012.1|28025.5|28005.5|23
1629364200000|2021-08-19 09:10:00|28028.3|28008.3|28027.5|28007.5|28032.5|28012.5|28027.5|28007.5|17
1629364500000|2021-08-19 09:15:00|28027.3|28007.3|28012.5|27992.5|28028.3|28008.3|28012.5|27987.2|37
1629364800000|2021-08-19 09:20:00|28012.8|27992.8|28020.5|27985.5|28028.5|28002|28012.8|27985.5|30
1629365100000|2021-08-19 09:25:00|28020.9|27985.9|28022.5|27987.5|28022.5|27987.5|28020.9|27985.9|5
1629365400000|2021-08-19 09:30:00|28018|27998|28025.5|27990.5|28028.3|28002.5|28018|27990.5|16
1629365700000|2021-08-19 09:35:00|28025|27990|28019.1|27984.1|28025|27990|28017.5|27982.5|22
1629366000000|2021-08-19 09:40:00|28018.6|27983.6|28018|27983|28018.6|27990.5|28006.2|27981.5|28
1629366300000|2021-08-19 09:45:00|28017.8|27982.8|27997.8|27962.8|28017.8|27988.9|27997.8|27962.8|60
1629366600000|2021-08-19 09:50:00|27993.7|27958.7|27997.5|27977.5|28001.7|27977.5|27993.7|27958.7|20
1629366900000|2021-08-19 09:55:00|27997.3|27977.3|27989.8|27969.8|27997.3|27977.3|27985.5|27965.5|28
1629367200000|2021-08-19 10:00:00|27998.3|27963.3|28002|27967|28003.9|27977.5|27996.2|27961.3|22
1629367500000|2021-08-19 10:05:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1629367800000|2021-08-19 10:10:00|28003|27968|28002.5|27967.5|28003|27968|28002.5|27967.5|2
1629368100000|2021-08-19 10:15:00|28000.5|27965.5|28002.7|27967.7|28003.2|27968.2|27993|27958|15
1629368400000|2021-08-19 10:20:00|28002.6|27967.6|27996.3|27976.3|28004|27977.3|27995.5|27967.6|20
1629368700000|2021-08-19 10:25:00|27995|27975|28001|27966|28001|27975|27993.5|27965.5|7
1629369000000|2021-08-19 10:30:00|28000|27965|27991|27956|28000|27965|27991|27956|7
1629369300000|2021-08-19 10:35:00|27990.1|27955.1|27995.7|27960.7|27996.2|27967.3|27986.7|27955|6
1629369600000|2021-08-19 10:40:00|27996|27961|27996|27961|27996.2|27961.2|27996|27961|3
1629369900000|2021-08-19 10:45:00|27996.2|27961.2|27996|27961|27996.2|27961.2|27996|27961|2
1629370200000|2021-08-19 10:50:00|27996.2|27961.2|27997|27962|27997.7|27962.7|27996|27961|5
1629370500000|2021-08-19 10:55:00|27997.7|27962.7|27998.5|27963.5|27998.5|27963.5|27997|27962|5
1629370800000|2021-08-19 11:00:00|27998|27963|27997|27962|27998|27963|27997|27962|2
1629371100000|2021-08-19 11:05:00|27996|27961|27991.8|27971.8|27996|27972.3|27990.7|27960|8
1629371400000|2021-08-19 11:10:00|27987.8|27967.8|27997.5|27962.5|27997.5|27970|27987.5|27961.5|9
1629372000000|2021-08-19 11:20:00|27997|27962|27997.5|27962.5|27997.5|27962.5|27997|27962|2
1629372300000|2021-08-19 11:25:00|27998|27963|27997.8|27977.8|27999|27977.8|27992.3|27963|15
1629372600000|2021-08-19 11:30:00|27998.5|27978.5|27998.3|27978.3|27998.5|27978.5|27997.8|27977.8|3
1629372900000|2021-08-19 11:35:00|27997.8|27977.8|27995|27975|27997.8|27977.8|27992|27972|9
1629373200000|2021-08-19 11:40:00|27995.5|27975.5|28001.5|27966.5|28001.5|27975.5|27994.5|27966.5|4
1629373800000|2021-08-19 11:50:00|28002|27967|28002|27967|28002|27967|28002|27967|1
1629374100000|2021-08-19 11:55:00|27995|27975|27994.5|27974.5|27996.8|27976.8|27994.2|27974.2|8
1629374700000|2021-08-19 12:05:00|27994.2|27974.2|28001.5|27966.5|28001.5|27974.2|27994.2|27966.5|2
1629375000000|2021-08-19 12:10:00|27996|27976|28006.2|27986.2|28012.5|27986.7|27996|27976|22
1629375300000|2021-08-19 12:15:00|28005.5|27985.5|28005.5|27985.5|28006|27986|28004.5|27984.5|8
1629375600000|2021-08-19 12:20:00|28005.7|27985.7|28012|27977|28012|27985.7|28001.5|27977|10
1629375900000|2021-08-19 12:25:00|28011.5|27976.5|28011.5|27976.5|28012.2|27977.2|28011.5|27976.5|7
1629376200000|2021-08-19 12:30:00|28012|27977|28001.2|27981.2|28013|27986.7|27999.9|27976.5|27
1629376500000|2021-08-19 12:35:00|28000.5|27980.5|27998.5|27978.5|28001.5|27981.5|27998.5|27978.5|10
1629376800000|2021-08-19 12:40:00|28006.5|27971.5|28009.5|27974.5|28011|27982.6|27999.2|27971|24
1629377100000|2021-08-19 12:45:00|28009|27974|28008.5|27973.5|28009|27974|28008.5|27973.5|10
1629377400000|2021-08-19 12:50:00|28009|27974|28008.5|27973.5|28011|27976|28008.5|27973.5|11
1629377700000|2021-08-19 12:55:00|28009|27974|28010|27975|28010|27975|28008.5|27973.5|7
1629378000000|2021-08-19 13:00:00|28009.5|27974.5|28011|27976|28011|27976|28006.1|27971.1|22
1629378300000|2021-08-19 13:05:00|28009.8|27974.8|28010.8|27975.8|28011|27983.8|28003.8|27974.7|13
1629378600000|2021-08-19 13:10:00|28011|27976|28005.9|27985.9|28017|27990.5|28000.4|27975.1|38
1629378900000|2021-08-19 13:15:00|28005.6|27985.6|28016.9|27981.9|28017.5|27988.6|28003.9|27977|21
1629379200000|2021-08-19 13:20:00|28017.5|27982.5|28021.9|27986.9|28022.4|28001.1|28016.1|27982.4|16
1629379500000|2021-08-19 13:25:00|28022.4|27987.4|28022.4|27987.4|28022.4|27987.4|28022.4|27987.4|1
1629379800000|2021-08-19 13:30:00|28022.1|27987.1|28021.4|27986.4|28028.5|28001.1|28019.6|27986.4|25
1629380100000|2021-08-19 13:35:00|28021.9|27986.9|28027.5|27992.5|28031.5|28006.1|28019.5|27986.9|31
1629380400000|2021-08-19 13:40:00|28025.7|27990.7|28021.4|27986.4|28025.7|27990.7|28021.4|27986.4|7
1629380700000|2021-08-19 13:45:00|28021.9|27986.9|28017|27982|28021.9|27986.9|28013.8|27978.8|13
1629381000000|2021-08-19 13:50:00|28017.9|27982.9|28012.5|27977.5|28020.2|27991.9|28005.5|27977.5|18
1629381300000|2021-08-19 13:55:00|28010.5|27975.5|28017|27982|28017|27982|28009|27974|31
1629381600000|2021-08-19 14:00:00|28017.4|27982.4|28007.3|27987.3|28017.4|27988.3|28007|27977|21
1629381900000|2021-08-19 14:05:00|28006.6|27986.6|28017.4|27982.4|28017.9|27988.3|28003.3|27977.5|17
1629382200000|2021-08-19 14:10:00|28017.1|27982.1|28017|27982|28017.6|27982.6|28014|27979|11
1629382500000|2021-08-19 14:15:00|28012|27992|28016.8|27996.8|28016.8|27996.8|28012|27992|6
1629382800000|2021-08-19 14:20:00|28017|27997|28022.4|27987.4|28023|28001|28015.5|27987.4|9
1629383100000|2021-08-19 14:25:00|28023.8|27988.8|28022|27987|28023.8|28000.5|28016.4|27987|8
1629383400000|2021-08-19 14:30:00|28022.4|27987.4|28037|28002|28037|28007|28022.4|27987.4|8
1629383700000|2021-08-19 14:35:00|28036.4|28001.4|28037|28002|28037|28002|28036.3|28001.3|4
1629384000000|2021-08-19 14:40:00|28036|28001|28039.9|28004.9|28039.9|28004.9|28029|27994|25
1629384300000|2021-08-19 14:45:00|28039.8|28004.8|28032.4|28012.4|28039.8|28012.5|28024.5|27989.5|23
1629384600000|2021-08-19 14:50:00|28031|28011|28047.5|28012.5|28060|28031|28030.7|28007.5|52
1629384900000|2021-08-19 14:55:00|28047.6|28012.6|28036.2|28016.2|28051|28023.6|28036.1|28004.9|50
1629385200000|2021-08-19 15:00:00|28039.6|28004.6|28036.8|28001.8|28039.6|28017.5|28030.2|27997.9|19
1629385500000|2021-08-19 15:05:00|28037.1|28002.1|28037.5|28017.5|28037.5|28017.5|28032.5|28002.1|6
1629385800000|2021-08-19 15:10:00|28039.4|28019.4|28047.5|28012.5|28051.2|28022.7|28037|28008.5|44
1629386100000|2021-08-19 15:15:00|28047.4|28012.4|28038.5|28003.5|28047.4|28017.3|28031.3|28001.5|16
1629386400000|2021-08-19 15:20:00|28039|28004|28038|28003|28039|28014.3|28033|28003|9
1629386700000|2021-08-19 15:25:00|28040.2|28005.2|28037|28002|28041|28012.8|28028.5|27993.5|46
1629387000000|2021-08-19 15:30:00|28036.4|28001.4|28029.5|27994.5|28036.4|28012.3|28025.8|27994|33
1629387300000|2021-08-19 15:35:00|28032.5|28012.5|28031|28011|28032.5|28012.5|28030.5|28010.5|11
1629387600000|2021-08-19 15:40:00|28031.5|28011.5|28031.5|27996.5|28033.5|28011.5|28028.5|27996.5|10
1629387900000|2021-08-19 15:45:00|28032|27997|28011.8|27991.8|28032|27997.3|28011.3|27991.3|32
1629388200000|2021-08-19 15:50:00|28011.3|27991.3|28011.3|27991.3|28013.3|27993.3|28010.5|27990.5|10
1629388500000|2021-08-19 15:55:00|28012|27992|28022.5|27987.5|28022.5|27997.3|28012|27987.5|13
1629388800000|2021-08-19 16:00:00|28023|27988|28020|27985|28023|27988|28020|27985|2
1629389100000|2021-08-19 16:05:00|28021|27986|28015|27995|28022|27995|28015|27986|4
1629389400000|2021-08-19 16:10:00|28013.5|27993.5|28020|27985|28020|27993.5|28012.5|27984|7
1629389700000|2021-08-19 16:15:00|28019.6|27984.6|28016|27996|28023.8|27996|28016|27984.6|10
1629390000000|2021-08-19 16:20:00|28016.5|27996.5|28021.5|27986.5|28021.5|27996.5|28014.5|27986.5|9
1629390300000|2021-08-19 16:25:00|28022.8|27987.8|28016.5|27996.5|28023.8|27996.5|28016|27987.8|7
1629390600000|2021-08-19 16:30:00|28017.5|27997.5|28029|27994|28036.5|28001.5|28017.3|27990.7|27
1629390900000|2021-08-19 16:35:00|28027.9|27992.9|28024.7|27989.7|28030|27995|28024.7|27989.7|14
1629391200000|2021-08-19 16:40:00|28025.2|27990.2|28025.2|27990.2|28025.2|27990.2|28025.2|27990.2|1
1629391500000|2021-08-19 16:45:00|28026.5|27991.5|28022|27987|28026.5|27991.5|28019.4|27984.4|10
1629391800000|2021-08-19 16:50:00|28023|27988|28012.3|27992.3|28023|27992.3|28011.8|27983.8|4
1629392100000|2021-08-19 16:55:00|28016|27996|28017.5|27997.5|28017.5|27997.5|28016|27996|3
1629392700000|2021-08-19 17:05:00|28020.5|28000.5|28027.9|27992.9|28027.9|28000.5|28020|27992.5|6
1629393300000|2021-08-19 17:15:00|28022.3|28002.3|28027.3|28007.3|28027.3|28007.3|28022.3|28002.3|12
1629393600000|2021-08-19 17:20:00|28026.6|28006.6|28027.3|28007.3|28027.3|28007.3|28026.6|28006.6|2
1629393900000|2021-08-19 17:25:00|28027.9|28007.9|28036.5|28016.5|28043.5|28016.5|28027.4|28004.8|16
1629394200000|2021-08-19 17:30:00|28036.8|28016.8|28036.6|28016.6|28037.3|28017.3|28035.3|28015.3|19
1629394500000|2021-08-19 17:35:00|28037.3|28017.3|28037.3|28017.3|28037.3|28017.3|28037.3|28017.3|1
1629394800000|2021-08-19 17:40:00|28037|28017|28037.3|28017.3|28037.3|28017.3|28037|28017|2
1629395100000|2021-08-19 17:45:00|28036.5|28016.5|28036.5|28016.5|28036.5|28016.5|28036.5|28016.5|1
1629395400000|2021-08-19 17:50:00|28036.8|28016.8|28036.8|28016.8|28036.8|28016.8|28036.1|28016.1|5
1629396300000|2021-08-19 18:05:00|28034.5|28014.5|28034|28014|28035|28015|28034|28014|4
1629396600000|2021-08-19 18:10:00|28034.5|28014.5|28034.5|28014.5|28037|28017|28034|28014|4
1629396900000|2021-08-19 18:15:00|28038.5|28018.5|28040.7|28020.7|28053.4|28022|28038.5|28012.2|14
1629397200000|2021-08-19 18:20:00|28042|28022|28041.5|28021.5|28042|28022|28040.5|28020.5|12
1629397500000|2021-08-19 18:25:00|28041.8|28021.8|28046.8|28026.8|28046.8|28026.8|28041.5|28021.5|11
1629397800000|2021-08-19 18:30:00|28045|28025|28046.3|28026.3|28047|28027|28041.8|28021.8|13
1629398100000|2021-08-19 18:35:00|28046.5|28026.5|28051|28031|28051.5|28031.5|28046.5|28026.5|4
1629398400000|2021-08-19 18:40:00|28050.8|28030.8|28056.5|28036.5|28056.8|28036.8|28050.6|28030.6|11
1629398700000|2021-08-19 18:45:00|28056.8|28036.8|28056.5|28036.5|28057|28037|28056|28036|8
1629399000000|2021-08-19 18:50:00|28056.8|28036.8|28056.5|28036.5|28057|28037|28056.4|28036.4|6
1629399300000|2021-08-19 18:55:00|28056.8|28036.8|28057.3|28037.3|28057.3|28037.3|28056.8|28036.8|7
1629399600000|2021-08-19 19:00:00|28057.4|28037.4|28057.4|28037.4|28057.4|28037.4|28057.4|28037.4|1
1629399900000|2021-08-19 19:05:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1629400500000|2021-08-19 19:15:00|28057.7|28037.7|28049.5|28029.5|28057.7|28037.7|28049.5|28029.5|6
1629400800000|2021-08-19 19:20:00|28049|28029|28046.9|28026.9|28049.5|28029.5|28046.9|28026.9|3
1629401100000|2021-08-19 19:25:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|1
1629401400000|2021-08-19 19:30:00|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|1
1629423000000|2021-08-20 01:30:00|28022.1|28002.1|28022.1|28002.1|28026.1|28006.1|28018.7|27998.7|28
1629423300000|2021-08-20 01:35:00|28022.3|28002.3|28041.3|28021.3|28044.5|28024.5|28022.3|28002.3|65
1629423600000|2021-08-20 01:40:00|28041.8|28021.8|28043.5|28023.5|28049.1|28029.1|28039|28019|53
1629423900000|2021-08-20 01:45:00|28044.4|28024.4|28052.5|28032.5|28101|28066|28042|28022|156
1629424200000|2021-08-20 01:50:00|28052|28032|28042.7|28022.7|28059.5|28032|28042.5|28009.3|57
1629424500000|2021-08-20 01:55:00|28042.5|28022.5|28018.5|27998.5|28042.5|28022.5|28018|27998|50
1629424800000|2021-08-20 02:00:00|28025.5|27990.5|28025.1|28005.1|28029.5|28007|28023.8|27990.5|41
1629425100000|2021-08-20 02:05:00|28022|28002|28022|28002|28027|28007|28017.7|27997.7|69
1629425400000|2021-08-20 02:10:00|28023|28003|28030.5|28010.5|28043|28012.1|28018|27998|58
1629425700000|2021-08-20 02:15:00|28031.1|28011.1|28016.5|27996.5|28033|28013|28015.2|27995.2|46
1629426000000|2021-08-20 02:20:00|28017.1|27997.1|28018.5|27998.5|28021.3|28001.3|28015.3|27995.3|33
1629426300000|2021-08-20 02:25:00|28019.4|27999.4|28017.7|27997.7|28019.4|27999.4|28014.2|27994.2|40
1629426600000|2021-08-20 02:30:00|28017.8|27997.8|28017.7|27997.7|28022.3|28002.3|28017.2|27997.2|39
1629426900000|2021-08-20 02:35:00|28017.5|27997.5|28008.1|27988.1|28019.7|27999.7|28007.5|27987.5|32
1629427200000|2021-08-20 02:40:00|28010.3|27990.3|28020.2|28000.2|28020.2|28000.2|28010.3|27990.3|52
1629427500000|2021-08-20 02:45:00|28019.8|27999.8|28018.7|27998.7|28033.5|28013.5|28017.5|27997.5|84
1629427800000|2021-08-20 02:50:00|28019.7|27999.7|28003.5|27983.5|28021.5|28001.5|28003.5|27983.5|89
1629428100000|2021-08-20 02:55:00|28003.3|27983.3|27994.7|27974.7|28006.5|27986.5|27993.1|27973.1|70
1629428400000|2021-08-20 03:00:00|27995|27975|27998.1|27978.1|28002.5|27982.5|27995|27975|40
1629428700000|2021-08-20 03:05:00|27998.3|27978.3|27996.2|27976.2|28002.1|27982.1|27993.5|27973.5|30
1629429000000|2021-08-20 03:10:00|27996.3|27976.3|27989.5|27969.5|27996.3|27976.3|27989.5|27969.5|11
1629429300000|2021-08-20 03:15:00|27991.5|27971.5|27982.3|27962.3|27992.1|27972.1|27982.3|27962.3|14
1629429600000|2021-08-20 03:20:00|27982.5|27962.5|27984.5|27964.5|27986.3|27966.3|27982.3|27962.3|17
1629429900000|2021-08-20 03:25:00|27985.4|27965.4|27981.1|27961.1|27985.4|27965.4|27977.5|27957.5|38
1629430200000|2021-08-20 03:30:00|27980|27960|27978.8|27958.8|27987.5|27967.5|27977.5|27957.5|19
1629430500000|2021-08-20 03:35:00|27981|27961|27995.8|27975.8|27996.5|27976.5|27981|27961|49
1629430800000|2021-08-20 03:40:00|27995.7|27975.7|28003.5|27983.5|28006|27986|27995.3|27975.3|72
1629431100000|2021-08-20 03:45:00|28004.7|27984.7|28006.1|27986.1|28007.3|27987.3|28003.5|27983.5|14
1629431400000|2021-08-20 03:50:00|28005.5|27985.5|28006.1|27986.1|28006.1|27986.1|28003.5|27983.5|21
1629431700000|2021-08-20 03:55:00|28005.5|27985.5|28002.1|27982.1|28007.7|27987.7|27991.5|27971.5|39
1629432000000|2021-08-20 04:00:00|28001.5|27981.5|28002.1|27982.1|28002.1|27982.1|27998.1|27978.1|24
1629432300000|2021-08-20 04:05:00|28000.4|27980.4|27999.1|27979.1|28002.1|27982.1|27999.1|27979.1|8
1629432600000|2021-08-20 04:10:00|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|1
1629432900000|2021-08-20 04:15:00|28007|27972|27996.5|27976.5|28007.5|27977.5|27996.5|27969.5|23
1629433200000|2021-08-20 04:20:00|27995.7|27975.7|27998.1|27978.1|27999|27979|27995.3|27975.3|10
1629433500000|2021-08-20 04:25:00|28000.3|27980.3|28000.5|27980.5|28000.5|27980.5|27998.5|27978.5|15
1629433800000|2021-08-20 04:30:00|28000.1|27980.1|28003.5|27983.5|28004.5|27984.5|28000.1|27980.1|18
1629434100000|2021-08-20 04:35:00|28005.4|27985.4|28010.5|27990.5|28010.5|27990.5|28003.5|27983.5|13
1629434400000|2021-08-20 04:40:00|28011.3|27991.3|28011.3|27991.3|28011.3|27991.3|28011.1|27991.1|3
1629434700000|2021-08-20 04:45:00|28011.1|27991.1|28011.1|27991.1|28011.3|27991.3|28011.1|27991.1|3
1629435000000|2021-08-20 04:50:00|28010.5|27990.5|28007.3|27987.3|28010.5|27990.5|28007.3|27987.3|5
1629435300000|2021-08-20 04:55:00|28007.5|27987.5|28011.1|27991.1|28011.1|27991.1|28007.5|27987.5|4
1629435600000|2021-08-20 05:00:00|28013.1|27993.1|28012.8|27992.8|28013.9|27993.9|28012.3|27992.3|15
1629435900000|2021-08-20 05:05:00|28013.3|27993.3|28017.3|27997.3|28018.5|27998.5|28012.5|27992.5|19
1629436200000|2021-08-20 05:10:00|28017.5|27997.5|28020.8|28000.8|28023.8|28003.8|28017.3|27997.3|10
1629436500000|2021-08-20 05:15:00|28021.3|28001.3|28027.1|28007.1|28027.5|28007.5|28021.3|28001.3|15
1629436800000|2021-08-20 05:20:00|28027.5|28007.5|28018.1|27998.1|28027.5|28007.5|28018.1|27998.1|8
1629437100000|2021-08-20 05:25:00|28017.5|27997.5|28015.5|27995.5|28017.5|27997.5|28013.1|27993.1|4
1629437400000|2021-08-20 05:30:00|28015.1|27995.1|28011.5|27991.5|28015.1|27995.1|28010.5|27990.5|5
1629437700000|2021-08-20 05:35:00|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|1
1629438000000|2021-08-20 05:40:00|28017.1|27997.1|28022.5|28002.5|28024.5|28004.5|28017.1|27997.1|8
1629438300000|2021-08-20 05:45:00|28022.1|28002.1|28023.3|28003.3|28027.1|28007.1|28022.1|28002.1|22
1629438600000|2021-08-20 05:50:00|28022.7|28002.7|28020.1|28000.1|28022.7|28002.7|28019.3|27999.3|19
1629438900000|2021-08-20 05:55:00|28017.5|27997.5|28021|28001|28021|28001|28017.5|27997.5|5
1629439200000|2021-08-20 06:00:00|28020.5|28000.5|28008|27988|28020.9|28000.9|28005.8|27985.8|63
1629439500000|2021-08-20 06:05:00|28008.5|27988.5|27980.8|27960.8|28008.5|27988.5|27978.5|27958.5|93
1629439800000|2021-08-20 06:10:00|27981.3|27961.3|27971.7|27951.7|27986.8|27966.8|27957.5|27937.5|73
1629440100000|2021-08-20 06:15:00|27972.2|27952.2|27976.3|27956.3|27979.1|27959.1|27968|27948|110
1629440400000|2021-08-20 06:20:00|27976.5|27956.5|27978.8|27958.8|27993.1|27973.1|27969.5|27949.5|68
1629440700000|2021-08-20 06:25:00|27978.7|27958.7|27988.8|27968.8|27988.8|27968.8|27978.7|27958.7|45
1629441000000|2021-08-20 06:30:00|27988.7|27968.7|27995.7|27975.7|28012.5|27982.7|27988.7|27968.7|38
1629441300000|2021-08-20 06:35:00|27995.8|27975.8|28002.3|27982.3|28008.2|27988.2|27995.8|27975.8|31
1629441600000|2021-08-20 06:40:00|28003.8|27983.8|28012.5|27992.5|28012.5|27992.5|28003.8|27983.8|17
1629441900000|2021-08-20 06:45:00|28016|27996|28009.7|27989.7|28021.1|28001.1|28007.5|27987.5|44
1629442200000|2021-08-20 06:50:00|28009.8|27989.8|28007.1|27987.1|28015.5|27995.5|28005.8|27985.8|41
1629442500000|2021-08-20 06:55:00|28006.5|27986.5|28004.1|27984.1|28007.5|27987.5|28002.1|27982.1|25
1629442800000|2021-08-20 07:00:00|28007.1|27987.1|28011.5|27991.5|28014.1|27994.1|28007.1|27987.1|16
1629443100000|2021-08-20 07:05:00|28016|27996|28020.1|28000.1|28020.1|28000.1|28016|27996|14
1629443400000|2021-08-20 07:10:00|28019.1|27999.1|28019.5|27999.5|28019.5|27999.5|28015.5|27995.5|12
1629443700000|2021-08-20 07:15:00|28019.1|27999.1|28023.8|28003.8|28023.8|28003.8|28019.1|27999.1|13
1629444000000|2021-08-20 07:20:00|28023.3|28003.3|28030.2|28010.2|28030.2|28010.2|28023|28003|38
1629444300000|2021-08-20 07:25:00|28029.8|28009.8|28046|28026|28046|28026|28029.8|28009.8|60
1629444600000|2021-08-20 07:30:00|28045.3|28025.3|28037.3|28017.3|28048.1|28028.1|28035.5|28015.5|39
1629444900000|2021-08-20 07:35:00|28037.8|28017.8|28032.5|28012.5|28037.8|28017.8|28030.5|28010.5|29
1629445200000|2021-08-20 07:40:00|28032|28012|28036.5|28016.5|28037.6|28017.1|28024.1|28000|31
1629445500000|2021-08-20 07:45:00|28034.5|28014.5|28037.1|28017.1|28039.5|28019.5|28034.5|28014.5|18
1629445800000|2021-08-20 07:50:00|28036.5|28016.5|28036.8|28016.8|28037.1|28017.1|28029.3|28009.3|25
1629446100000|2021-08-20 07:55:00|28037.3|28017.3|28034.5|28014.5|28039.2|28019.2|28034.2|28014.2|25
1629446400000|2021-08-20 08:00:00|28033.3|28013.3|28022.8|28002.8|28033.3|28013.3|28021.1|28001.1|35
1629446700000|2021-08-20 08:05:00|28023.5|28003.5|28032.4|28012.4|28032.4|28012.4|28023.5|28003.5|23
1629447000000|2021-08-20 08:10:00|28032|28012|28037.9|28017.9|28048.4|28020.6|28027.5|28007.5|41
1629447300000|2021-08-20 08:15:00|28037.4|28017.4|28038.5|28018.5|28038.7|28018.7|28036.6|28016.6|8
1629447600000|2021-08-20 08:20:00|28038.7|28018.7|28052.5|28017.5|28160|28125|28001|27959|142
1629447900000|2021-08-20 08:25:00|28053|28018|28052|28032|28063.5|28036|28047|28018|35
1629448200000|2021-08-20 08:30:00|28052.5|28032.5|28055|28035|28062.5|28035|28052.5|28024|10
1629448500000|2021-08-20 08:35:00|28054|28034|28067.5|28032.5|28077|28042|28053.5|28031.5|33
1629448800000|2021-08-20 08:40:00|28067|28032|28068|28048|28083|28048|28059.5|28032|43
1629449100000|2021-08-20 08:45:00|28067.5|28047.5|28078|28043|28078|28050.5|28067.5|28042.5|9
1629449400000|2021-08-20 08:50:00|28080.5|28045.5|28073|28053|28080.5|28053|28067.5|28045|13
1629449700000|2021-08-20 08:55:00|28070.5|28050.5|28058|28038|28070.5|28050.5|28058|28038|16
1629450000000|2021-08-20 09:00:00|28059.5|28039.5|28065|28030|28068|28040.5|28059.5|28030|11
1629450300000|2021-08-20 09:05:00|28065.5|28030.5|28058|28038|28065.5|28038|28058|28030.5|2
1629450600000|2021-08-20 09:10:00|28059.5|28039.5|28060|28040|28060.5|28040.5|28059.5|28039.5|3
1629450900000|2021-08-20 09:15:00|28060.5|28040.5|28058|28038|28060.5|28040.5|28057.5|28037.5|8
1629451500000|2021-08-20 09:25:00|28055.5|28035.5|28063|28028|28063|28038.5|28050.5|28028|14
1629451800000|2021-08-20 09:30:00|28064|28029|28063|28028|28066|28031|28063|28028|5
1629452100000|2021-08-20 09:35:00|28064|28029|28063|28028|28066|28031|28063|28028|4
1629452400000|2021-08-20 09:40:00|28064|28029|28063|28028|28064|28029|28063|28028|2
1629453000000|2021-08-20 09:50:00|28066|28031|28060.5|28040.5|28066|28040.5|28057.5|28031|6
1629453300000|2021-08-20 09:55:00|28060|28040|28065.5|28045.5|28065.5|28045.5|28060|28040|9
1629453600000|2021-08-20 10:00:00|28065|28045|28060.5|28040.5|28065.5|28045.5|28060.5|28040.5|6
1629453900000|2021-08-20 10:05:00|28058.5|28038.5|28055.5|28035.5|28058.5|28038.5|28055|28035|9
1629454500000|2021-08-20 10:15:00|28049.5|28014.5|28060|28025|28060|28025|28046.5|28011.5|19
1629454800000|2021-08-20 10:20:00|28062|28027|28062|28027|28065|28030|28062|28027|9
1629455100000|2021-08-20 10:25:00|28062.5|28027.5|28052|28017|28062.5|28027.5|28049.5|28014.5|14
1629455400000|2021-08-20 10:30:00|28052.5|28017.5|28045|28025|28055.5|28028|28045|28017.5|9
1629455700000|2021-08-20 10:35:00|28045.5|28025.5|28045|28025|28048|28028|28045|28025|10
1629456000000|2021-08-20 10:40:00|28045.5|28025.5|28047.5|28027.5|28048.5|28028.5|28045.5|28025.5|5
1629456300000|2021-08-20 10:45:00|28045|28025|28045.5|28025.5|28048.5|28028.5|28045|28025|7
1629456600000|2021-08-20 10:50:00|28048|28028|28048|28028|28048.5|28028.5|28047.5|28027.5|6
1629457500000|2021-08-20 11:05:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1629457800000|2021-08-20 11:10:00|28052|28032|28051.8|28031.8|28052|28032|28051.8|28031.8|2
1629458100000|2021-08-20 11:15:00|28051.5|28031.5|28052|28032|28052|28032|28051.5|28031.5|2
1629458400000|2021-08-20 11:20:00|28050|28030|28052.5|28032.5|28052.5|28032.5|28049.5|28029.5|8
1629458700000|2021-08-20 11:25:00|28051.6|28031.6|28051.3|28031.3|28052.8|28032.8|28050.6|28030.6|10
1629459000000|2021-08-20 11:30:00|28050.6|28030.6|28051.3|28031.3|28051.3|28031.3|28050.6|28030.6|2
1629459600000|2021-08-20 11:40:00|28052.3|28032.3|28053.8|28033.8|28053.8|28033.8|28052.3|28032.3|4
1629460200000|2021-08-20 11:50:00|28050.5|28030.5|28050.7|28030.7|28050.7|28030.7|28050|28030|5
1629460800000|2021-08-20 12:00:00|28047.7|28027.7|28051.2|28031.2|28051.2|28031.2|28034.5|28014.5|11
1629461100000|2021-08-20 12:05:00|28051.7|28031.7|28051.2|28031.2|28051.7|28031.7|28051.2|28031.2|2
1629461400000|2021-08-20 12:10:00|28051.7|28031.7|28054.2|28019.2|28056.6|28031.7|28051.7|28019.2|5
1629461700000|2021-08-20 12:15:00|28054.7|28019.7|28050.3|28030.3|28054.7|28030.8|28050.3|28019.2|6
1629462000000|2021-08-20 12:20:00|28050.7|28030.7|28051.7|28031.7|28051.7|28031.7|28050.7|28030.7|5
1629462300000|2021-08-20 12:25:00|28055|28035|28053.8|28033.8|28055.3|28035.3|28053.1|28033.1|7
1629462600000|2021-08-20 12:30:00|28054.3|28034.3|28056.3|28036.3|28056.3|28036.3|28054.3|28034.3|6
1629462900000|2021-08-20 12:35:00|28056.2|28036.2|28055.7|28035.7|28056.2|28036.2|28055.7|28035.7|2
1629463200000|2021-08-20 12:40:00|28054.7|28034.7|28049.3|28029.3|28054.7|28034.7|28049.2|28029.2|9
1629463500000|2021-08-20 12:45:00|28046|28026|28035.7|28015.7|28046|28026|28035|28015|11
1629463800000|2021-08-20 12:50:00|28045.3|28025.3|28044.3|28024.3|28046.2|28026.2|28044.3|28024.3|8
1629464100000|2021-08-20 12:55:00|28045.5|28025.5|28048.8|28028.8|28049.5|28029.5|28045.5|28025.5|9
1629464400000|2021-08-20 13:00:00|28049|28029|28063.2|28028.2|28064.5|28032.2|28049|28027.5|13
1629464700000|2021-08-20 13:05:00|28062.7|28027.7|28050.6|28030.6|28063|28030.6|28050.6|28024.1|10
1629465000000|2021-08-20 13:10:00|28048.5|28028.5|28055|28020|28055|28028.5|28048.5|28020|2
1629465300000|2021-08-20 13:15:00|28044|28024|28048.9|28013.9|28049.1|28024|28042.8|28011|6
1629465600000|2021-08-20 13:20:00|28051.6|28031.6|28053.9|28018.9|28053.9|28031.6|28046.4|28018.5|7
1629465900000|2021-08-20 13:25:00|28045.4|28025.4|28048.5|28028.5|28049|28029|28045.4|28025.4|8
1629466200000|2021-08-20 13:30:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1629466500000|2021-08-20 13:35:00|28046.5|28026.5|28037|28017|28047.5|28027.5|28035|28006.5|15
1629466800000|2021-08-20 13:40:00|28037.5|28017.5|28033.5|27998.5|28037.5|28017.5|28031.5|27996.5|16
1629467100000|2021-08-20 13:45:00|28034|27999|28012.5|27992.5|28034|27999|28006.4|27971.4|49
1629467400000|2021-08-20 13:50:00|28013.8|27993.8|28027.1|27992.1|28027.6|27997.5|28012.5|27986.5|32
1629467700000|2021-08-20 13:55:00|28026.8|27991.8|28030|28010|28042.5|28017.5|28026.1|27991.8|12
1629468000000|2021-08-20 14:00:00|28030.1|28010.1|28032.5|27997.5|28032.5|28010.1|28025|27997.5|14
1629468300000|2021-08-20 14:05:00|28032.8|27997.8|28022.5|28002.5|28032.9|28002.5|28021.2|27997|9
1629468600000|2021-08-20 14:10:00|28022.3|28002.3|28024.6|28004.6|28025.5|28005.5|28021.1|28001.1|19
1629468900000|2021-08-20 14:15:00|28032.5|27997.5|28032.9|27997.9|28032.9|27997.9|28032.5|27997.5|2
1629469800000|2021-08-20 14:30:00|28028.8|28008.8|28028.6|28008.6|28043|28012.5|28028.6|28002.1|14
1629470100000|2021-08-20 14:35:00|28029.1|28009.1|28034.5|27999.5|28034.5|28009.1|28028.4|27999.5|7
1629470400000|2021-08-20 14:40:00|28033.5|27998.5|28032.7|27997.7|28033.5|27998.5|28032.7|27997.7|2
1629470700000|2021-08-20 14:45:00|28022.5|28002.5|28021.8|27986.8|28024.5|28003.6|27990.3|27955.3|55
1629471000000|2021-08-20 14:50:00|28021.7|27986.7|28026.8|27991.8|28026.8|27991.8|28018.2|27983.2|10
1629471300000|2021-08-20 14:55:00|28027.1|27992.1|28036.7|28001.7|28036.7|28001.7|28027.1|27992.1|4
1629471600000|2021-08-20 15:00:00|28036.8|28001.8|28036.7|28001.7|28036.8|28001.8|28036.7|28001.7|2
1629471900000|2021-08-20 15:05:00|28036.5|28001.5|28032.5|27997.5|28036.5|28001.5|28032.5|27997.5|4
1629472200000|2021-08-20 15:10:00|28030.1|27995.1|28027.5|28007.5|28032.5|28007.5|28022.5|27995.1|6
1629472500000|2021-08-20 15:15:00|28030.8|28010.8|28022.5|28002.5|28032.5|28012.5|28022.5|28002.5|12
1629472800000|2021-08-20 15:20:00|28027.3|28007.3|28024.6|28004.6|28027.5|28007.5|28024.1|28004.1|7
1629473100000|2021-08-20 15:25:00|28024.5|28004.5|28025.4|28005.4|28025.4|28005.4|28024.5|28004.5|3
1629473400000|2021-08-20 15:30:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|1
1629473700000|2021-08-20 15:35:00|28026.5|28006.5|28037.5|28002.5|28037.5|28009.6|28026.5|28002.5|5
1629474000000|2021-08-20 15:40:00|28037.9|28002.9|28037.5|28002.5|28037.9|28002.9|28037.5|28002.5|2
1629474300000|2021-08-20 15:45:00|28038.4|28003.4|28042|28007|28042|28007|28038.4|28003.4|4
1629474600000|2021-08-20 15:50:00|28041.7|28006.7|28037.5|28002.5|28041.7|28012.4|28030.4|28002.5|4
1629474900000|2021-08-20 15:55:00|28038.4|28003.4|28034.9|28014.9|28039|28014.9|28030.6|28002.9|13
1629475200000|2021-08-20 16:00:00|28035.9|28015.9|28029.6|28009.6|28035.9|28015.9|28029.6|28009.6|11
1629475500000|2021-08-20 16:05:00|28029.4|28009.4|28029.6|28009.6|28029.6|28009.6|28027.5|28007.5|8
1629475800000|2021-08-20 16:10:00|28029.4|28009.4|28037|28002|28037|28009.5|28028.5|28000|5
1629476100000|2021-08-20 16:15:00|28036|28001|28035|28000|28036|28001|28034.7|27999.7|7
1629476400000|2021-08-20 16:20:00|28035.7|28000.7|28034.7|27999.7|28035.7|28000.7|28034.5|27999.5|5
1629476700000|2021-08-20 16:25:00|28034.5|27999.5|28012.5|27992.5|28034.5|28002|28012.5|27986.9|15
1629477000000|2021-08-20 16:30:00|28008.6|27988.6|28007.5|27987.5|28008.6|27988.6|28007.5|27987.5|6
1629477900000|2021-08-20 16:45:00|28002.8|27982.8|28002.3|27982.3|28005.5|27985.5|28002.1|27982.1|11
1629478200000|2021-08-20 16:50:00|28002.5|27982.5|28000.4|27980.4|28005.5|27985.5|27995|27975|22
1629478500000|2021-08-20 16:55:00|28002.5|27982.5|28007.5|27987.5|28012.5|27987.5|28001.4|27972.5|6
1629478800000|2021-08-20 17:00:00|28007.8|27987.8|28003.7|27983.7|28007.8|27987.8|28003|27983|7
1629479100000|2021-08-20 17:05:00|28010|27975|28007.8|27987.8|28010|27987.8|28007.5|27975|3
1629479400000|2021-08-20 17:10:00|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|28005|27985|3
1629479700000|2021-08-20 17:15:00|28005|27985|28005.5|27985.5|28005.5|27985.5|28005|27985|2
1629480000000|2021-08-20 17:20:00|28005.7|27985.7|28007.5|27972.5|28012|27985.7|28000.4|27972.5|7
1629480900000|2021-08-20 17:35:00|27997.5|27977.5|28000.2|27980.2|28000.5|27980.5|27997.5|27977.5|5
1629481200000|2021-08-20 17:40:00|28000.7|27980.7|28018|27983|28020.6|27987.5|28000.7|27980.2|18
1629481500000|2021-08-20 17:45:00|28009.4|27989.4|28007.5|27987.5|28009.4|27989.4|28007.5|27987.5|4
1629481800000|2021-08-20 17:50:00|28007.8|27987.8|28007.5|27987.5|28025.1|27993|28007.5|27984|26
1629482100000|2021-08-20 17:55:00|28008.5|27988.5|28007.5|27987.5|28008.8|27988.8|28007.5|27987.5|4
1629482700000|2021-08-20 18:05:00|28007.8|27987.8|28007.8|27987.8|28007.8|27987.8|28007.8|27987.8|1
1629483000000|2021-08-20 18:10:00|28006.8|27986.8|28010.5|27975.5|28010.5|27986.8|28003|27975.5|6
1629483300000|2021-08-20 18:15:00|28012.1|27977.1|28007.5|27987.5|28012.5|27987.5|28007.5|27977.1|3
1629483600000|2021-08-20 18:20:00|28007.8|27987.8|28007.5|27987.5|28007.8|27987.8|28006.3|27986.3|5
1629485700000|2021-08-20 18:55:00|28003.5|27983.5|28000.5|27980.5|28003.5|27983.5|28000|27980|7
1629486000000|2021-08-20 19:00:00|28002|27982|28008|27988|28008|27988|28000|27980|9
1629486600000|2021-08-20 19:10:00|28007.4|27987.4|28010.5|27990.5|28010.5|27990.5|28007.4|27987.4|5
1629486900000|2021-08-20 19:15:00|28010|27990|28010.5|27990.5|28015.5|27995.5|28010|27990|6
1629487200000|2021-08-20 19:20:00|28007.5|27987.5|28005.5|27985.5|28007.5|27987.5|28002.5|27982.5|5
1629487800000|2021-08-20 19:30:00|28002|27982|28005|27985|28005|27985|28000.5|27980.5|9
1629488100000|2021-08-20 19:35:00|28002.5|27982.5|28000|27980|28002.5|27982.5|27999.5|27979.5|5
1629488400000|2021-08-20 19:40:00|27997.6|27977.6|27978.8|27958.8|27999.5|27979.5|27977.5|27950.3|40
1629488700000|2021-08-20 19:45:00|27975.3|27955.3|27992.6|27957.6|27997.5|27967.5|27974|27951.8|38
1629489000000|2021-08-20 19:50:00|27991.5|27956.5|27992.5|27972.5|27993.2|27972.5|27990.8|27955.8|7
1629489300000|2021-08-20 19:55:00|27991.4|27971.4|27992.3|27957.3|27995.3|27972.5|27989|27956.3|18
1629682200000|2021-08-23 01:30:00|27976.1|27956.1|27992.2|27957.2|27992.2|27963.7|27976.1|27956.1|6
1629682500000|2021-08-23 01:35:00|27993.6|27958.6|27977.1|27957.1|27993.6|27960.1|27976.5|27953.4|17
1629682800000|2021-08-23 01:40:00|27977.5|27957.5|27969.1|27949.1|27977.5|27957.5|27967|27947|19
1629683100000|2021-08-23 01:45:00|27968.5|27948.5|27965.1|27945.1|27968.5|27948.5|27962.1|27942.1|35
1629683400000|2021-08-23 01:50:00|27964.5|27944.5|27965.3|27945.3|27968.1|27948.1|27954.2|27934.2|40
1629683700000|2021-08-23 01:55:00|27965.1|27945.1|27971.1|27951.1|27972.5|27952.5|27964.1|27944.1|49
1629684000000|2021-08-23 02:00:00|27971.5|27951.5|27971.5|27951.5|27971.5|27951.5|27969.5|27949.5|34
1629684300000|2021-08-23 02:05:00|27971.1|27951.1|27962.3|27942.3|27971.3|27951.3|27962.3|27942.3|34
1629684600000|2021-08-23 02:10:00|27962.5|27942.5|27960.7|27940.7|27963|27943|27957.5|27937.5|43
1629684900000|2021-08-23 02:15:00|27960.5|27940.5|27965.2|27945.2|27970.2|27950.2|27959.8|27939.8|36
1629685200000|2021-08-23 02:20:00|27965.3|27945.3|27969.5|27949.5|27970.3|27950.3|27965|27945|40
1629685500000|2021-08-23 02:25:00|27969.8|27949.8|27965|27945|27973.8|27953.8|27962.7|27942.7|40
1629685800000|2021-08-23 02:30:00|27967.1|27947.1|27970.3|27950.3|27970.7|27950.7|27966.2|27946.2|21
1629686100000|2021-08-23 02:35:00|27970.5|27950.5|27969.3|27949.3|27972.8|27952.8|27968.7|27948.7|39
1629686400000|2021-08-23 02:40:00|27969.1|27949.1|27968.5|27948.5|27971.7|27951.7|27968.1|27948.1|23
1629686700000|2021-08-23 02:45:00|27968.9|27948.9|27967.5|27947.5|27970.7|27950.7|27962.5|27942.5|33
1629687000000|2021-08-23 02:50:00|27967.3|27947.3|27953.1|27933.1|27967.3|27947.3|27944.1|27924.1|52
1629687300000|2021-08-23 02:55:00|27953.5|27933.5|27945.6|27925.6|27957.1|27937.1|27945.6|27925.6|25
1629687600000|2021-08-23 03:00:00|27945.1|27925.1|27957.2|27937.2|27960.8|27940.8|27945.1|27925.1|65
1629687900000|2021-08-23 03:05:00|27954.4|27934.4|27949.7|27929.7|27958.4|27938.4|27949.7|27929.7|44
1629688200000|2021-08-23 03:10:00|27950.2|27930.2|27952.8|27932.8|27952.8|27932.8|27949.7|27929.7|14
1629688500000|2021-08-23 03:15:00|27952.2|27932.2|27953.2|27933.2|27953.7|27933.7|27952.2|27932.2|18
1629688800000|2021-08-23 03:20:00|27953|27933|27951.2|27931.2|27953.2|27933.2|27948.7|27928.7|38
1629689100000|2021-08-23 03:25:00|27951.7|27931.7|27958.9|27938.9|27959.2|27939.2|27951.2|27931.2|26
1629689400000|2021-08-23 03:30:00|27958.4|27938.4|27947.5|27927.5|27958.4|27938.4|27947.5|27927.5|24
1629689700000|2021-08-23 03:35:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27948|27928|2
1629690000000|2021-08-23 03:40:00|27948.3|27928.3|27957.1|27937.1|27957.3|27937.3|27948.3|27928.3|33
1629690300000|2021-08-23 03:45:00|27956.7|27936.7|27956.7|27936.7|27957.4|27937.4|27956.2|27936.2|18
1629690600000|2021-08-23 03:50:00|27956.3|27936.3|27959|27939|27959.5|27939.5|27956.3|27936.3|12
1629690900000|2021-08-23 03:55:00|27959.5|27939.5|27958|27938|27960.5|27940.5|27958|27938|10
1629691200000|2021-08-23 04:00:00|27958.5|27938.5|27966.5|27946.5|27971.1|27951.1|27958|27938|15
1629691500000|2021-08-23 04:05:00|27963.1|27943.1|27966.3|27946.3|27966.5|27946.5|27962.8|27942.8|13
1629691800000|2021-08-23 04:10:00|27965.5|27945.5|27966.1|27946.1|27967.7|27947.7|27962.8|27942.8|20
1629692100000|2021-08-23 04:15:00|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|1
1629692400000|2021-08-23 04:20:00|27966.3|27946.3|27977.5|27957.5|27978.5|27958.5|27966.3|27946.3|36
1629692700000|2021-08-23 04:25:00|27976.5|27956.5|27972.8|27952.8|27977.5|27957.5|27972.5|27952.5|22
1629693000000|2021-08-23 04:30:00|27972.5|27952.5|27972.8|27952.8|27973.1|27953.1|27970.3|27950.3|16
1629693300000|2021-08-23 04:35:00|27973|27953|27972.3|27952.3|27974.9|27954.9|27972.3|27952.3|10
1629693600000|2021-08-23 04:40:00|27971.8|27951.8|27970.1|27950.1|27971.8|27951.8|27969.5|27949.5|17
1629694200000|2021-08-23 04:50:00|27969.8|27949.8|27967.5|27947.5|27969.8|27949.8|27967.5|27947.5|5
1629694500000|2021-08-23 04:55:00|27968|27948|27972.3|27952.3|27972.5|27952.5|27968|27948|14
1629694800000|2021-08-23 05:00:00|27972.8|27952.8|27972.7|27952.7|27972.8|27952.8|27972.7|27952.7|6
1629695100000|2021-08-23 05:05:00|27973|27953|27972.5|27952.5|27973|27953|27972.5|27952.5|5
1629695400000|2021-08-23 05:10:00|27974.8|27954.8|27972.5|27952.5|27974.8|27954.8|27972.5|27952.5|14
1629695700000|2021-08-23 05:15:00|27973|27953|27973|27953|27974.5|27954.5|27973|27953|4
1629696000000|2021-08-23 05:20:00|27972.5|27952.5|27973|27953|27973|27953|27972.5|27952.5|4
1629696300000|2021-08-23 05:25:00|27971.5|27951.5|27966|27946|27972|27952|27966|27946|8
1629696600000|2021-08-23 05:30:00|27966.5|27946.5|27957.7|27937.7|27967|27947|27957|27937|22
1629697200000|2021-08-23 05:40:00|27957.2|27937.2|27962.3|27942.3|27962.3|27942.3|27956|27936|15
1629697500000|2021-08-23 05:45:00|27962|27942|27963.7|27943.7|27969|27949|27961.7|27941.7|26
1629697800000|2021-08-23 05:50:00|27963.5|27943.5|27963.5|27943.5|27964.2|27944.2|27963.3|27943.3|14
1629698100000|2021-08-23 05:55:00|27963.7|27943.7|27964.5|27944.5|27964.8|27944.8|27963.3|27943.3|17
1629698400000|2021-08-23 06:00:00|27964|27944|27957.5|27937.5|27968.1|27948.1|27957.5|27937.5|32
1629698700000|2021-08-23 06:05:00|27958.1|27938.1|27967.9|27947.9|27968|27948|27958.1|27938.1|23
1629699000000|2021-08-23 06:10:00|27968.3|27948.3|27971.2|27951.2|27972.7|27952.7|27967.5|27947.5|45
1629699300000|2021-08-23 06:15:00|27971.7|27951.7|27963.5|27943.5|27972.2|27952.2|27959.5|27939.5|41
1629699600000|2021-08-23 06:20:00|27963.9|27943.9|27963.9|27943.9|27964.4|27944.4|27960.6|27940.6|27
1629699900000|2021-08-23 06:25:00|27964.4|27944.4|27969.3|27949.3|27972.5|27952.5|27963.9|27943.9|28
1629700200000|2021-08-23 06:30:00|27970|27950|27965|27945|27970|27950|27965|27945|20
1629700500000|2021-08-23 06:35:00|27963.8|27943.8|27970.3|27950.3|27970.5|27950.5|27961.8|27941.8|62
1629700800000|2021-08-23 06:40:00|27970.8|27950.8|27979.1|27959.1|27982.3|27962.3|27970.8|27950.8|28
1629701100000|2021-08-23 06:45:00|27979.8|27959.8|27985.1|27965.1|27985.3|27965.3|27979.8|27959.8|17
1629701400000|2021-08-23 06:50:00|27985.3|27965.3|27982.8|27962.8|27987.7|27967.7|27982.8|27962.8|12
1629701700000|2021-08-23 06:55:00|27982.5|27962.5|27982.5|27962.5|27983.1|27963.1|27979.8|27959.8|22
1629702000000|2021-08-23 07:00:00|27982.7|27962.7|27982.1|27962.1|27984.5|27964.5|27979.3|27959.3|30
1629702300000|2021-08-23 07:05:00|27982.5|27962.5|27982.5|27962.5|27984.5|27964.5|27982.5|27962.5|14
1629702600000|2021-08-23 07:10:00|27983.1|27963.1|27979.7|27959.7|27983.5|27963.5|27975.8|27955.8|40
1629702900000|2021-08-23 07:15:00|27979.5|27959.5|27972.5|27952.5|27979.5|27959.5|27971.7|27951.7|28
1629703200000|2021-08-23 07:20:00|27973.5|27953.5|27977.1|27957.1|27980.5|27960.5|27973.5|27953.5|42
1629703500000|2021-08-23 07:25:00|27977.3|27957.3|27978.5|27958.5|27979.5|27959.5|27976.3|27956.3|15
1629703800000|2021-08-23 07:30:00|27977.5|27957.5|27977.2|27957.2|27978.5|27958.5|27976.7|27956.7|12
1629704100000|2021-08-23 07:35:00|27977.5|27957.5|27970|27950|27977.5|27957.5|27969.5|27949.5|32
1629704400000|2021-08-23 07:40:00|27969.8|27949.8|27970.5|27950.5|27973.1|27953.1|27964.5|27944.5|34
1629704700000|2021-08-23 07:45:00|27970.1|27950.1|27969.5|27949.5|27972.5|27952.5|27969.5|27949.5|35
1629705000000|2021-08-23 07:50:00|27970.1|27950.1|27965.5|27945.5|27970.1|27950.1|27965|27945|15
1629705300000|2021-08-23 07:55:00|27964.5|27944.5|27966.5|27946.5|27966.5|27946.5|27964.5|27944.5|20
1629705600000|2021-08-23 08:00:00|27967|27947|27967.5|27947.5|27976.5|27950|27964.5|27939|39
1629705900000|2021-08-23 08:05:00|27968|27948|27965.4|27945.4|27968|27948|27962.5|27942.5|22
1629706200000|2021-08-23 08:10:00|27965.9|27945.9|27964.8|27944.8|27967.2|27947.2|27962.9|27942.9|21
1629706500000|2021-08-23 08:15:00|27965.1|27945.1|27962.6|27942.6|27965.2|27945.2|27962.6|27942.6|6
1629706800000|2021-08-23 08:20:00|27963.6|27943.6|27963.3|27943.3|27964.7|27944.7|27962.8|27942.8|17
1629707100000|2021-08-23 08:25:00|27962.8|27942.8|27963.8|27943.8|27963.8|27943.8|27962.8|27942.8|7
1629707400000|2021-08-23 08:30:00|27964.2|27944.2|27961.7|27941.7|27967.2|27947.2|27961.7|27941.7|15
1629707700000|2021-08-23 08:35:00|27961.5|27941.5|27964|27944|27966.5|27946.5|27961.5|27941.5|17
1629708000000|2021-08-23 08:40:00|27963.8|27943.8|27963|27943|27963.8|27943.8|27962|27942|18
1629708300000|2021-08-23 08:45:00|27961.5|27941.5|27960.8|27940.8|27961.7|27941.7|27955.2|27935.2|42
1629708600000|2021-08-23 08:50:00|27961.3|27941.3|27960|27940|27961.7|27941.7|27956.7|27936.7|22
1629708900000|2021-08-23 08:55:00|27959.5|27939.5|27955.7|27935.7|27959.5|27939.5|27955.7|27935.7|13
1629709200000|2021-08-23 09:00:00|27956.2|27936.2|27954|27934|27956.7|27936.7|27953.5|27933.5|12
1629709500000|2021-08-23 09:05:00|27955.7|27935.7|27959.3|27939.3|27960|27940|27955.7|27935.7|16
1629709800000|2021-08-23 09:10:00|27958.8|27938.8|27962|27942|27962|27942|27958.3|27938.3|8
1629710100000|2021-08-23 09:15:00|27962.2|27942.2|27962.5|27942.5|27967|27947|27961.5|27941.5|15
1629710400000|2021-08-23 09:20:00|27961.3|27941.3|27962|27942|27962.2|27942.2|27961.3|27941.3|6
1629710700000|2021-08-23 09:25:00|27962.3|27942.3|27964.5|27944.5|27967|27947|27962.3|27942.3|11
1629711000000|2021-08-23 09:30:00|27966.9|27946.9|27965|27945|27967.3|27947.3|27964.5|27944.5|8
1629711300000|2021-08-23 09:35:00|27967.2|27947.2|27966|27946|27967.3|27947.3|27965|27945|9
1629711600000|2021-08-23 09:40:00|27965|27945|27967.3|27947.3|27967.3|27947.3|27965|27945|5
1629711900000|2021-08-23 09:45:00|27967.1|27947.1|27962.3|27942.3|27967.1|27947.1|27962|27942|15
1629712200000|2021-08-23 09:50:00|27961.6|27941.6|27962|27942|27962|27942|27961.5|27941.5|3
1629712500000|2021-08-23 09:55:00|27961.5|27941.5|27961|27941|27961.5|27941.5|27961|27941|2
1629712800000|2021-08-23 10:00:00|27961.5|27941.5|27961|27941|27961.9|27941.9|27960.5|27940.5|8
1629713100000|2021-08-23 10:05:00|27961.9|27941.9|27961|27941|27961.9|27941.9|27961|27941|3
1629713400000|2021-08-23 10:10:00|27961.1|27941.1|27951.1|27931.1|27961.1|27941.1|27951.1|27931.1|12
1629713700000|2021-08-23 10:15:00|27951.3|27931.3|27954|27934|27955|27935|27951.1|27931.1|13
1629714000000|2021-08-23 10:20:00|27954.3|27934.3|27961.7|27941.7|27961.9|27941.9|27954|27934|15
1629714300000|2021-08-23 10:25:00|27962|27942|27962|27942|27962|27942|27962|27942|1
1629714600000|2021-08-23 10:30:00|27962.2|27942.2|27962.5|27942.5|27962.8|27942.8|27962|27942|8
1629714900000|2021-08-23 10:35:00|27962|27942|27961.7|27941.7|27962|27942|27961.7|27941.7|2
1629715200000|2021-08-23 10:40:00|27961.5|27941.5|27961.5|27941.5|27961.5|27941.5|27960.9|27940.9|3
1629715500000|2021-08-23 10:45:00|27960.9|27940.9|27955.2|27935.2|27960.9|27940.9|27954.8|27934.8|18
1629715800000|2021-08-23 10:50:00|27954.7|27934.7|27954.2|27934.2|27954.7|27934.7|27954.2|27934.2|2
1629716100000|2021-08-23 10:55:00|27953.3|27933.3|27952.2|27932.2|27953.3|27933.3|27952.2|27932.2|3
1629716400000|2021-08-23 11:00:00|27952|27932|27951.5|27931.5|27952|27932|27950.5|27930.5|9
1629716700000|2021-08-23 11:05:00|27951.7|27931.7|27951.7|27931.7|27951.7|27931.7|27951.7|27931.7|1
1629717000000|2021-08-23 11:10:00|27952.7|27932.7|27952.7|27932.7|27952.7|27932.7|27952.7|27932.7|1
1629717300000|2021-08-23 11:15:00|27952.4|27932.4|27954|27934|27954|27934|27951.9|27931.9|6
1629717600000|2021-08-23 11:20:00|27957|27937|27956.1|27936.1|27958.5|27938.5|27955.6|27935.6|11
1629718200000|2021-08-23 11:30:00|27956.4|27936.4|27955.5|27935.5|27956.4|27936.4|27955.5|27935.5|3
1629718500000|2021-08-23 11:35:00|27959|27939|27958.7|27938.7|27959.5|27939.5|27958.7|27938.7|4
1629718800000|2021-08-23 11:40:00|27959|27939|27959|27939|27959|27939|27959|27939|1
1629719100000|2021-08-23 11:45:00|27959.7|27939.7|27959|27939|27959.7|27939.7|27959|27939|2
1629719400000|2021-08-23 11:50:00|27959.7|27939.7|27959|27939|27959.7|27939.7|27959|27939|2
1629719700000|2021-08-23 11:55:00|27958.5|27938.5|27955.5|27935.5|27959|27939|27955|27935|12
1629721200000|2021-08-23 12:20:00|27956.6|27936.6|27955.5|27935.5|27959.3|27939.3|27955.5|27935.5|12
1629721500000|2021-08-23 12:25:00|27955|27935|27956.3|27936.3|27959.3|27939.3|27955|27935|9
1629721800000|2021-08-23 12:30:00|27955.5|27935.5|27953.8|27933.8|27958.3|27938.3|27953|27933|12
1629723300000|2021-08-23 12:55:00|27954.5|27934.5|27953.8|27933.8|27954.5|27934.5|27953.8|27933.8|2
1629723600000|2021-08-23 13:00:00|27953|27933|27953|27933|27953.3|27933.3|27952.8|27932.8|6
1629724200000|2021-08-23 13:10:00|27953.9|27933.9|27958.2|27938.2|27958.5|27938.5|27953.9|27933.9|10
1629724500000|2021-08-23 13:15:00|27958.7|27938.7|27967.6|27932.6|27968|27938.7|27958.5|27931|8
1629724800000|2021-08-23 13:20:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1629725100000|2021-08-23 13:25:00|27967.2|27932.2|27952.8|27932.8|27968|27937.5|27951.9|27931.9|11
1629725400000|2021-08-23 13:30:00|27950|27930|27947.5|27927.5|27952.5|27932.5|27947.1|27927.1|13
1629725700000|2021-08-23 13:35:00|27947|27927|27946.8|27926.8|27947|27927|27946.8|27926.8|2
1629726000000|2021-08-23 13:40:00|27944.8|27924.8|27944.5|27924.5|27944.8|27924.8|27944.5|27924.5|2
1629726300000|2021-08-23 13:45:00|27944.6|27924.6|27947.9|27927.9|27947.9|27927.9|27944.6|27924.6|9
1629726600000|2021-08-23 13:50:00|27947.3|27927.3|27947.1|27927.1|27947.5|27927.5|27947.1|27927.1|3
1629726900000|2021-08-23 13:55:00|27947.9|27927.9|27947.5|27927.5|27947.9|27927.9|27947.5|27927.5|4
1629727200000|2021-08-23 14:00:00|27948|27928|27947.5|27927.5|27948.8|27928.8|27947.5|27927.5|6
1629727500000|2021-08-23 14:05:00|27946.2|27926.2|27948.8|27928.8|27948.8|27928.8|27946.2|27926.2|3
1629727800000|2021-08-23 14:10:00|27947.5|27927.5|27947.5|27927.5|27950.5|27930.5|27947.5|27927.5|9
1629728100000|2021-08-23 14:15:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1629728400000|2021-08-23 14:20:00|27947.5|27927.5|27947.3|27927.3|27947.5|27927.5|27946.8|27926.8|4
1629729000000|2021-08-23 14:30:00|27945.5|27925.5|27947.3|27927.3|27947.3|27927.3|27945.5|27925.5|4
1629729300000|2021-08-23 14:35:00|27946.6|27926.6|27947.3|27927.3|27947.3|27927.3|27946.6|27926.6|4
1629729600000|2021-08-23 14:40:00|27942.3|27922.3|27939.5|27919.5|27945|27925|27939.5|27919.5|16
1629729900000|2021-08-23 14:45:00|27940|27920|27935.5|27915.5|27940|27920|27935.5|27915.5|7
1629730200000|2021-08-23 14:50:00|27936|27916|27936|27916|27936|27916|27935|27915|5
1629730500000|2021-08-23 14:55:00|27936.5|27916.5|27932.3|27912.3|27936.5|27916.5|27931|27911|14
1629730800000|2021-08-23 15:00:00|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|1
1629731100000|2021-08-23 15:05:00|27932.3|27912.3|27932.5|27912.5|27932.5|27912.5|27931.6|27911.6|6
1629731400000|2021-08-23 15:10:00|27932.8|27912.8|27932.5|27912.5|27932.8|27912.8|27932.1|27912.1|6
1629731700000|2021-08-23 15:15:00|27932.1|27912.1|27932.5|27912.5|27932.5|27912.5|27932.1|27912.1|2
1629732300000|2021-08-23 15:25:00|27937.3|27917.3|27942.5|27922.5|27942.5|27922.5|27937.3|27917.3|9
1629732600000|2021-08-23 15:30:00|27940.4|27920.4|27939.6|27919.6|27947.9|27922.5|27937.5|27912.6|7
1629732900000|2021-08-23 15:35:00|27940.5|27920.5|27940|27920|27940.5|27920.5|27940|27920|2
1629733200000|2021-08-23 15:40:00|27938.5|27918.5|27942|27907|27942.5|27918.5|27935|27907|7
1629734400000|2021-08-23 16:00:00|27941.1|27906.1|27941.8|27906.8|27941.8|27906.8|27941|27906|3
1629734700000|2021-08-23 16:05:00|27941.6|27906.6|27941.1|27906.1|27942|27907|27941.1|27906.1|4
1629735000000|2021-08-23 16:10:00|27942|27907|27941.5|27906.5|27942|27907|27941.5|27906.5|2
1629735300000|2021-08-23 16:15:00|27941.1|27906.1|27941.5|27906.5|27941.5|27906.5|27941.1|27906.1|5
1629736800000|2021-08-23 16:40:00|27942|27907|27940.8|27905.8|27942|27907|27940.8|27905.8|3
1629737100000|2021-08-23 16:45:00|27941.3|27906.3|27943|27908|27943|27908|27940.8|27905.8|7
1629737400000|2021-08-23 16:50:00|27935|27915|27935|27915|27935|27915|27935|27915|1
1629737700000|2021-08-23 16:55:00|27933|27913|27933|27913|27933|27913|27931.9|27911.9|6
1629738900000|2021-08-23 17:15:00|27931.3|27911.3|27932.3|27912.3|27932.5|27912.5|27931.3|27911.3|5
1629739200000|2021-08-23 17:20:00|27932.4|27912.4|27932.5|27912.5|27932.5|27912.5|27932.4|27912.4|2
1629740700000|2021-08-23 17:45:00|27932.3|27912.3|27932.3|27912.3|27932.3|27912.3|27932.3|27912.3|1
1629741000000|2021-08-23 17:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27931.3|27911.3|7
1629742500000|2021-08-23 18:15:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1629742800000|2021-08-23 18:20:00|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|1
1629743100000|2021-08-23 18:25:00|27931.8|27911.8|27922.5|27902.5|27931.8|27911.8|27922.5|27902.5|11
1629743400000|2021-08-23 18:30:00|27922.4|27902.4|27922.5|27902.5|27922.5|27902.5|27922.4|27902.4|2
1629743700000|2021-08-23 18:35:00|27922.4|27902.4|27922.5|27902.5|27922.5|27902.5|27922.4|27902.4|2
1629744900000|2021-08-23 18:55:00|27919.8|27899.8|27916|27896|27920.8|27900.8|27916|27896|8
1629745200000|2021-08-23 19:00:00|27916.5|27896.5|27916.5|27896.5|27918|27898|27916|27896|9
1629745800000|2021-08-23 19:10:00|27917|27897|27918|27898|27918|27898|27917|27897|3
1629747600000|2021-08-23 19:40:00|27920|27900|27921|27901|27921.5|27901.5|27920|27900|4
1629747900000|2021-08-23 19:45:00|27921.5|27901.5|27927.5|27892.5|27927.5|27901.5|27921.5|27892.5|2
1629748500000|2021-08-23 19:55:00|27928.9|27893.9|27921.5|27901.5|27929|27901.5|27921|27893.9|4
1629768600000|2021-08-24 01:30:00|27925.5|27905.5|27926.3|27906.3|27928.1|27908.1|27924.5|27904.5|24
1629768900000|2021-08-24 01:35:00|27925.8|27905.8|27928.1|27908.1|27931.5|27911.5|27925.1|27905.1|34
1629769200000|2021-08-24 01:40:00|27928.5|27908.5|27924.3|27904.3|27930.3|27910.3|27923|27903|20
1629769500000|2021-08-24 01:45:00|27924.1|27904.1|27927.3|27907.3|27927.3|27907.3|27924.1|27904.1|6
1629770100000|2021-08-24 01:55:00|27928.8|27908.8|27939.7|27919.7|27942.3|27922.3|27928.8|27908.8|41
1629770400000|2021-08-24 02:00:00|27939.5|27919.5|27936.7|27916.7|27940.1|27920.1|27932.8|27912.8|28
1629770700000|2021-08-24 02:05:00|27936.2|27916.2|27932.5|27912.5|27937.3|27917.3|27930.3|27910.3|27
1629771000000|2021-08-24 02:10:00|27932.7|27912.7|27933|27913|27937.3|27917.3|27930.2|27910.2|38
1629771300000|2021-08-24 02:15:00|27935.5|27915.5|27934.5|27914.5|27936.7|27916.7|27933.5|27913.5|23
1629771600000|2021-08-24 02:20:00|27932.5|27912.5|27932.3|27912.3|27934.5|27914.5|27932.3|27912.3|13
1629771900000|2021-08-24 02:25:00|27932.5|27912.5|27934.5|27914.5|27937.3|27917.3|27932.3|27912.3|17
1629772200000|2021-08-24 02:30:00|27935.1|27915.1|27938|27918|27938|27918|27935.1|27915.1|7
1629772500000|2021-08-24 02:35:00|27937.5|27917.5|27934.5|27914.5|27938|27918|27934.5|27914.5|29
1629772800000|2021-08-24 02:40:00|27933.1|27913.1|27926.5|27906.5|27933.1|27913.1|27926.5|27906.5|30
1629773100000|2021-08-24 02:45:00|27927|27907|27921.8|27901.8|27927.3|27907.3|27921|27901|15
1629773400000|2021-08-24 02:50:00|27921.5|27901.5|27910.7|27890.7|27922.3|27902.3|27910.7|27890.7|21
1629773700000|2021-08-24 02:55:00|27910.3|27890.3|27909|27889|27913|27893|27906.5|27886.5|22
1629774000000|2021-08-24 03:00:00|27910|27890|27918.5|27898.5|27918.5|27898.5|27910|27890|12
1629774300000|2021-08-24 03:05:00|27918|27898|27914.5|27894.5|27918.3|27898.3|27913.5|27893.5|18
1629774600000|2021-08-24 03:10:00|27914.9|27894.9|27918.5|27898.5|27924|27904|27914.5|27894.5|49
1629774900000|2021-08-24 03:15:00|27918.3|27898.3|27913.5|27893.5|27919.2|27899.2|27913.5|27893.5|23
1629775200000|2021-08-24 03:20:00|27914|27894|27917.8|27897.8|27917.8|27897.8|27913|27893|33
1629775500000|2021-08-24 03:25:00|27918.2|27898.2|27926.8|27906.8|27927.3|27907.3|27918.2|27898.2|29
1629775800000|2021-08-24 03:30:00|27926.3|27906.3|27931.9|27911.9|27933.9|27913.9|27924.4|27904.4|34
1629776100000|2021-08-24 03:35:00|27929.4|27909.4|27934.2|27914.2|27934.4|27914.4|27929.2|27909.2|13
1629776400000|2021-08-24 03:40:00|27934.7|27914.7|27943.8|27923.8|27952|27927.1|27934.7|27914.7|27
1629776700000|2021-08-24 03:45:00|27943.4|27923.4|27945.5|27910.5|27945.5|27923.8|27938.8|27910.5|13
1629777000000|2021-08-24 03:50:00|27940|27920|27940|27920|27945|27920|27939.5|27909.4|12
1629777300000|2021-08-24 03:55:00|27939.2|27919.2|27939.2|27919.2|27939.2|27919.2|27939.2|27919.2|1
1629777600000|2021-08-24 04:00:00|27940.7|27920.7|27942.3|27922.3|27942.3|27922.3|27939.2|27919.2|10
1629777900000|2021-08-24 04:05:00|27942.2|27922.2|27946.7|27926.7|27947.3|27927.3|27942.2|27922.2|9
1629778200000|2021-08-24 04:10:00|27946.2|27926.2|27945.3|27925.3|27946.8|27926.8|27945.3|27925.3|9
1629778500000|2021-08-24 04:15:00|27945.8|27925.8|27941.5|27921.5|27945.8|27925.8|27941.5|27921.5|11
1629779100000|2021-08-24 04:25:00|27939.7|27919.7|27940.2|27920.2|27940.7|27920.7|27939.3|27919.3|17
1629779400000|2021-08-24 04:30:00|27939.7|27919.7|27940.7|27920.7|27940.9|27920.9|27939.7|27919.7|7
1629779700000|2021-08-24 04:35:00|27940.9|27920.9|27940.7|27920.7|27940.9|27920.9|27940.2|27920.2|9
1629780000000|2021-08-24 04:40:00|27939.7|27919.7|27941.2|27921.2|27941.2|27921.2|27939.7|27919.7|7
1629780300000|2021-08-24 04:45:00|27940.5|27920.5|27941.8|27921.8|27941.8|27921.8|27940.3|27920.3|7
1629780600000|2021-08-24 04:50:00|27941.3|27921.3|27940.2|27920.2|27941.8|27921.8|27940.2|27920.2|13
1629780900000|2021-08-24 04:55:00|27940|27920|27951.2|27931.2|27951.8|27931.8|27939.7|27919.7|19
1629781200000|2021-08-24 05:00:00|27950.4|27930.4|27947.5|27927.5|27950.4|27930.4|27947.2|27927.2|20
1629781500000|2021-08-24 05:05:00|27947.2|27927.2|27937.8|27917.8|27947.5|27927.5|27937.8|27917.8|29
1629781800000|2021-08-24 05:10:00|27938.5|27918.5|27940.3|27920.3|27941.5|27921.5|27938|27918|14
1629782100000|2021-08-24 05:15:00|27940.1|27920.1|27940.5|27920.5|27940.7|27920.7|27940.1|27920.1|4
1629782400000|2021-08-24 05:20:00|27939.1|27919.1|27939.7|27919.7|27939.8|27919.8|27938.7|27918.7|9
1629782700000|2021-08-24 05:25:00|27939.5|27919.5|27937.3|27917.3|27940.3|27920.3|27937.1|27917.1|10
1629783000000|2021-08-24 05:30:00|27937.5|27917.5|27937.8|27917.8|27937.8|27917.8|27937.5|27917.5|2
1629783300000|2021-08-24 05:35:00|27937.5|27917.5|27932.8|27912.8|27937.5|27917.5|27930.3|27910.3|14
1629783600000|2021-08-24 05:40:00|27933.5|27913.5|27933.8|27913.8|27934.2|27914.2|27933.5|27913.5|4
1629783900000|2021-08-24 05:45:00|27932.8|27912.8|27932.8|27912.8|27933.8|27913.8|27931.5|27911.5|14
1629784200000|2021-08-24 05:50:00|27932.5|27912.5|27934.7|27914.7|27935.3|27915.3|27932.3|27912.3|10
1629784500000|2021-08-24 05:55:00|27935.7|27915.7|27937.5|27917.5|27938.1|27918.1|27935.2|27915.2|18
1629784800000|2021-08-24 06:00:00|27937.8|27917.8|27927.8|27907.8|27937.8|27917.8|27927.8|27907.8|25
1629785100000|2021-08-24 06:05:00|27927.5|27907.5|27927.5|27907.5|27930.5|27910.5|27926.8|27906.8|15
1629785400000|2021-08-24 06:10:00|27928.3|27908.3|27939.2|27919.2|27941.3|27921.3|27928.3|27908.3|17
1629785700000|2021-08-24 06:15:00|27938.8|27918.8|27937.8|27917.8|27938.8|27918.8|27935.5|27915.5|38
1629786000000|2021-08-24 06:20:00|27937|27917|27935.2|27915.2|27938|27918|27935.2|27915.2|23
1629786300000|2021-08-24 06:25:00|27934.7|27914.7|27932.5|27912.5|27938.3|27915.2|27930.5|27902.5|39
1629786600000|2021-08-24 06:30:00|27933.1|27913.1|27937.5|27917.5|27937.5|27917.5|27933.1|27913.1|12
1629786900000|2021-08-24 06:35:00|27937.3|27917.3|27937|27917|27938|27918|27933|27913|12
1629787200000|2021-08-24 06:40:00|27936.3|27916.3|27935.5|27915.5|27937.8|27917.8|27935|27915|46
1629787500000|2021-08-24 06:45:00|27935|27915|27933.1|27913.1|27940.5|27917.5|27931.7|27899.5|71
1629787800000|2021-08-24 06:50:00|27932.7|27912.7|27930.1|27910.1|27932.7|27912.7|27929.5|27909.5|13
1629788100000|2021-08-24 06:55:00|27930.5|27910.5|27935|27915|27935.5|27915.5|27930.1|27910.1|29
1629788400000|2021-08-24 07:00:00|27934.8|27914.8|27931.8|27911.8|27934.8|27914.8|27931|27911|24
1629788700000|2021-08-24 07:05:00|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|1
1629789000000|2021-08-24 07:10:00|27931.7|27911.7|27936.8|27916.8|27937.3|27917.3|27931.7|27911.7|10
1629789300000|2021-08-24 07:15:00|27936.3|27916.3|27942|27922|27943.3|27923.3|27934.5|27914.5|15
1629789600000|2021-08-24 07:20:00|27941.8|27921.8|27940.5|27920.5|27941.8|27921.8|27937|27917|27
1629789900000|2021-08-24 07:25:00|27940.1|27920.1|27940.3|27920.3|27945.2|27925.2|27940|27920|23
1629790200000|2021-08-24 07:30:00|27940.8|27920.8|27947.7|27927.7|27947.7|27927.7|27940.1|27920.1|10
1629790500000|2021-08-24 07:35:00|27947.3|27927.3|27945.5|27925.5|27947.3|27927.3|27942.5|27922.5|19
1629790800000|2021-08-24 07:40:00|27945.1|27925.1|27944.7|27924.7|27945.7|27925.7|27944.5|27924.5|21
1629791100000|2021-08-24 07:45:00|27944.5|27924.5|27945.1|27925.1|27945.1|27925.1|27942.7|27922.7|29
1629791400000|2021-08-24 07:50:00|27945.3|27925.3|27947.2|27927.2|27948.2|27928.2|27944.5|27924.5|24
1629791700000|2021-08-24 07:55:00|27948|27928|27949.2|27929.2|27951.8|27931.8|27947.5|27927.5|28
1629792000000|2021-08-24 08:00:00|27949.5|27929.5|27948.2|27928.2|27950.5|27930.5|27947.7|27927.7|12
1629792300000|2021-08-24 08:05:00|27947.7|27927.7|27947.9|27927.9|27948.2|27928.2|27947|27927|14
1629792600000|2021-08-24 08:10:00|27948|27928|27947.4|27927.4|27948.1|27928.1|27945.5|27925.5|13
1629792900000|2021-08-24 08:15:00|27947.5|27927.5|27953|27918|27953.8|27927.7|27942.5|27917.5|41
1629793200000|2021-08-24 08:20:00|27953.5|27918.5|27947.5|27927.5|27955.1|27929.9|27947.5|27916.2|25
1629793500000|2021-08-24 08:25:00|27948.2|27928.2|27949|27929|27949|27929|27946.5|27926.5|8
1629793800000|2021-08-24 08:30:00|27949.5|27929.5|27953.5|27933.5|27953.5|27933.5|27949.5|27929.5|2
1629794100000|2021-08-24 08:35:00|27953|27933|27954.5|27934.5|27958.8|27938.8|27953|27933|39
1629794400000|2021-08-24 08:40:00|27954|27934|27951|27931|27954|27934|27950.5|27930.5|9
1629794700000|2021-08-24 08:45:00|27950.5|27930.5|27956|27921|27956.5|27933.9|27949.9|27920.5|14
1629795000000|2021-08-24 08:50:00|27956.5|27921.5|27958.4|27923.4|27958.5|27928.9|27948.9|27919.9|14
1629795300000|2021-08-24 08:55:00|27958|27923|27951.5|27931.5|27958.4|27931.9|27950.9|27923|21
1629795600000|2021-08-24 09:00:00|27953.4|27933.4|27953.7|27933.7|27954.4|27934.4|27952.2|27932.2|16
1629795900000|2021-08-24 09:05:00|27953.5|27933.5|27953.7|27933.7|27953.7|27933.7|27953.5|27933.5|4
1629796200000|2021-08-24 09:10:00|27954.4|27934.4|27958.7|27938.7|27958.9|27938.9|27954.4|27934.4|9
1629796500000|2021-08-24 09:15:00|27959.5|27939.5|27959.4|27939.4|27959.5|27939.5|27959.4|27939.4|2
1629796800000|2021-08-24 09:20:00|27961.5|27941.5|27960.2|27940.2|27962|27942|27960.2|27940.2|13
1629797100000|2021-08-24 09:25:00|27960.7|27940.7|27968.2|27933.2|27969|27940.7|27960.2|27933.2|5
1629797400000|2021-08-24 09:30:00|27968.7|27933.7|27964|27929|27969|27942.7|27955.7|27928.2|20
1629797700000|2021-08-24 09:35:00|27964.6|27929.6|27963.2|27928.2|27964.6|27929.6|27963.2|27928.2|5
1629798000000|2021-08-24 09:40:00|27964|27929|27957.2|27937.2|27964.6|27938.7|27957.2|27929|6
1629798300000|2021-08-24 09:45:00|27957.7|27937.7|27957.2|27937.2|27957.7|27937.7|27957.2|27937.2|4
1629798600000|2021-08-24 09:50:00|27957.7|27937.7|27956.7|27936.7|27958.2|27938.2|27956.7|27936.7|5
1629798900000|2021-08-24 09:55:00|27957.2|27937.2|27959.2|27939.2|27959.2|27939.2|27956.7|27936.7|8
1629799200000|2021-08-24 10:00:00|27958.7|27938.7|27958.2|27938.2|27959.2|27939.2|27958.2|27938.2|3
1629799500000|2021-08-24 10:05:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1629799800000|2021-08-24 10:10:00|27956.5|27936.5|27963|27928|27963.5|27936.5|27955.5|27928|6
1629800100000|2021-08-24 10:15:00|27963.8|27928.8|27964|27929|27964|27937.5|27956.5|27928.8|5
1629800400000|2021-08-24 10:20:00|27963.4|27928.4|27963.2|27928.2|27963.5|27928.5|27963.2|27928.2|3
1629800700000|2021-08-24 10:25:00|27962.9|27927.9|27954.2|27934.2|27963.2|27934.2|27954.2|27927.7|5
1629801000000|2021-08-24 10:30:00|27962.7|27927.7|27954.7|27934.7|27963.4|27934.7|27954.7|27927.7|5
1629801300000|2021-08-24 10:35:00|27955.7|27935.7|27963.9|27928.9|27963.9|27935.9|27955.7|27928.9|3
1629801600000|2021-08-24 10:40:00|27963.4|27928.4|27963.2|27928.2|27963.4|27928.4|27963.2|27928.2|2
1629801900000|2021-08-24 10:45:00|27962.7|27927.7|27967.5|27932.5|27967.5|27940.5|27952.5|27927.7|12
1629802200000|2021-08-24 10:50:00|27967.9|27932.9|27967.9|27932.9|27968|27940.9|27957.5|27932.9|13
1629802500000|2021-08-24 10:55:00|27968|27933|27968.5|27933.5|27969|27934|27968|27933|6
1629802800000|2021-08-24 11:00:00|27968.4|27933.4|27968.5|27933.5|27968.9|27942.5|27962.5|27933.4|4
1629803100000|2021-08-24 11:05:00|27968|27933|27957.5|27937.5|27968|27940.5|27956.1|27932.5|14
1629803400000|2021-08-24 11:10:00|27957.7|27937.7|27968|27933|27968|27940.5|27957.7|27932.5|5
1629804300000|2021-08-24 11:25:00|27967.9|27932.9|27957.7|27937.7|27967.9|27939.2|27956.1|27932.9|9
1629804600000|2021-08-24 11:30:00|27957|27937|27957.7|27937.7|27957.7|27937.7|27957|27937|2
1629804900000|2021-08-24 11:35:00|27957|27937|27957|27937|27957|27937|27957|27937|1
1629805200000|2021-08-24 11:40:00|27957.7|27937.7|27957.7|27937.7|27957.7|27937.7|27957.7|27937.7|1
1629806100000|2021-08-24 11:55:00|27958.2|27938.2|27957.5|27937.5|27959.6|27939.6|27957.5|27937.5|7
1629806400000|2021-08-24 12:00:00|27958.7|27938.7|27957.5|27937.5|27960|27940|27957.5|27937.5|14
1629806700000|2021-08-24 12:05:00|27957.7|27937.7|27957.4|27937.4|27958.6|27938.6|27957.2|27937.2|8
1629807000000|2021-08-24 12:10:00|27957.5|27937.5|27957.5|27937.5|27958.1|27938.1|27957|27937|5
1629807300000|2021-08-24 12:15:00|27957.4|27937.4|27956.5|27936.5|27957.4|27937.4|27956.5|27936.5|2
1629807600000|2021-08-24 12:20:00|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|1
1629807900000|2021-08-24 12:25:00|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|1
1629808500000|2021-08-24 12:35:00|27956.5|27936.5|27956.9|27936.9|27956.9|27936.9|27956.5|27936.5|2
1629808800000|2021-08-24 12:40:00|27957.6|27937.6|27956.9|27936.9|27957.6|27937.6|27956.5|27936.5|8
1629809100000|2021-08-24 12:45:00|27956.4|27936.4|27954.5|27934.5|27963.5|27937.4|27954.1|27926.5|23
1629809400000|2021-08-24 12:50:00|27961.5|27926.5|27959|27924|27961.5|27926.5|27957|27922|7
1629809700000|2021-08-24 12:55:00|27959.5|27924.5|27959.5|27924.5|27959.5|27924.5|27959.5|27924.5|1
1629810000000|2021-08-24 13:00:00|27958.5|27923.5|27957.2|27922.2|27959.5|27924.5|27955|27920|12
1629810600000|2021-08-24 13:10:00|27952.5|27932.5|27951.8|27931.8|27952.5|27932.5|27951|27931|12
1629810900000|2021-08-24 13:15:00|27951.5|27931.5|27956.5|27921.5|27956.5|27932|27949.5|27921.5|8
1629811200000|2021-08-24 13:20:00|27956.2|27921.2|27956.2|27921.2|27956.7|27921.7|27956.2|27921.2|3
1629811500000|2021-08-24 13:25:00|27955.7|27920.7|27956.2|27921.2|27956.2|27929.2|27946.2|27920.6|11
1629811800000|2021-08-24 13:30:00|27956|27921|27952.5|27932.5|27956.2|27932.5|27947.5|27921|23
1629812100000|2021-08-24 13:35:00|27955|27935|27954.5|27919.5|27958|27937.5|27952.2|27919.5|22
1629812400000|2021-08-24 13:40:00|27954.8|27919.8|27957.2|27922.2|27957.6|27922.6|27954.8|27919.8|4
1629812700000|2021-08-24 13:45:00|27957|27922|27957.1|27922.1|27957.3|27922.3|27956.6|27921.6|9
1629813000000|2021-08-24 13:50:00|27956.8|27921.8|27938.8|27918.8|27956.8|27927.8|27937.5|27909.3|21
1629813300000|2021-08-24 13:55:00|27937.5|27917.5|27945|27910|27945|27919.4|27937.5|27910|7
1629813600000|2021-08-24 14:00:00|27937.5|27917.5|27937.5|27917.5|27952.8|27924.6|27937.5|27913.5|11
1629814200000|2021-08-24 14:10:00|27937.9|27917.9|27937.5|27917.5|27937.9|27917.9|27937.5|27917.5|4
1629814500000|2021-08-24 14:15:00|27937.9|27917.9|27939.4|27904.4|27939.4|27917.9|27927.2|27897|13
1629814800000|2021-08-24 14:20:00|27938.9|27903.9|27938|27903|27938.9|27903.9|27937.9|27902.9|7
1629815100000|2021-08-24 14:25:00|27936.7|27901.7|27928.4|27893.4|27936.7|27907.8|27921.5|27893.4|16
1629815400000|2021-08-24 14:30:00|27929.4|27894.4|27927.9|27892.9|27929.4|27894.4|27927.9|27892.9|3
1629815700000|2021-08-24 14:35:00|27927.5|27892.5|27923|27888|27927.5|27894|27913.3|27888|24
1629816300000|2021-08-24 14:45:00|27923.2|27888.2|27927|27892|27927|27892|27923.2|27888.2|6
1629816600000|2021-08-24 14:50:00|27917.5|27897.5|27918.4|27898.4|27918.4|27898.4|27917.5|27897.5|3
1629816900000|2021-08-24 14:55:00|27917.8|27897.8|27917.5|27897.5|27917.9|27897.9|27916.5|27896.5|6
1629817200000|2021-08-24 15:00:00|27917.8|27897.8|27917.5|27897.5|27917.8|27897.8|27917.5|27897.5|4
1629817500000|2021-08-24 15:05:00|27916.5|27896.5|27928|27893|27928|27902.5|27915|27892.5|15
1629817800000|2021-08-24 15:10:00|27927.8|27892.8|27928|27893|27928|27893|27927.8|27892.8|2
1629818400000|2021-08-24 15:20:00|27928.2|27893.2|27922.5|27902.5|27928.2|27902.5|27922.5|27893|3
1629818700000|2021-08-24 15:25:00|27922.8|27902.8|27937|27902|27937.5|27907.5|27922.8|27897.5|18
1629819000000|2021-08-24 15:30:00|27937.5|27902.5|27927.8|27907.8|27937.9|27907.8|27927.5|27902.5|4
1629819300000|2021-08-24 15:35:00|27928.8|27908.8|27938|27903|27938|27910.5|27928.8|27902.5|7
1629819900000|2021-08-24 15:45:00|27938.2|27903.2|27938|27903|27938.2|27903.2|27938|27903|2
1629820200000|2021-08-24 15:50:00|27938.2|27903.2|27943.3|27908.3|27943.5|27908.5|27938.2|27903.2|7
1629820500000|2021-08-24 15:55:00|27943.5|27908.5|27943.3|27908.3|27943.5|27908.5|27943.3|27908.3|2
1629820800000|2021-08-24 16:00:00|27943|27908|27943.5|27908.5|27943.5|27908.5|27943|27908|4
1629821100000|2021-08-24 16:05:00|27943.7|27908.7|27942.9|27907.9|27943.7|27908.7|27942.9|27907.9|2
1629822000000|2021-08-24 16:20:00|27932.8|27912.8|27938|27903|27941.6|27912.8|27927.8|27902.5|25
1629822300000|2021-08-24 16:25:00|27932.3|27912.3|27932.8|27912.8|27932.8|27912.8|27932.3|27912.3|3
1629822600000|2021-08-24 16:30:00|27933|27913|27943|27908|27943|27918|27933|27907.5|8
1629823500000|2021-08-24 16:45:00|27942|27907|27943|27908|27943|27913|27933|27907|4
1629823800000|2021-08-24 16:50:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1629824100000|2021-08-24 16:55:00|27943|27908|27943|27908|27943|27908|27942|27907|5
1629824400000|2021-08-24 17:00:00|27942.5|27907.5|27942.5|27907.5|27943|27908|27942.5|27907.5|3
1629824700000|2021-08-24 17:05:00|27943|27908|27943|27908|27943|27908|27943|27908|1
1629825000000|2021-08-24 17:10:00|27943.3|27908.3|27943.3|27908.3|27943.5|27908.5|27943.3|27908.3|5
1629825300000|2021-08-24 17:15:00|27943|27908|27942.5|27907.5|27943|27908|27942.5|27907.5|2
1629825600000|2021-08-24 17:20:00|27942.8|27907.8|27942.5|27907.5|27942.8|27907.8|27942.5|27907.5|2
1629825900000|2021-08-24 17:25:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1629826200000|2021-08-24 17:30:00|27942.7|27907.7|27942.7|27907.7|27942.7|27907.7|27942.7|27907.7|1
1629826500000|2021-08-24 17:35:00|27942|27907|27942.7|27907.7|27942.7|27907.7|27942|27907|2
1629827100000|2021-08-24 17:45:00|27942.6|27907.6|27945|27910|27945.2|27910.2|27942.5|27907.5|11
1629827400000|2021-08-24 17:50:00|27938|27918|27949|27914|27949|27925|27936.1|27913|11
1629827700000|2021-08-24 17:55:00|27948.2|27913.2|27948.2|27913.2|27948.2|27913.2|27948.2|27913.2|1
1629828000000|2021-08-24 18:00:00|27947|27912|27945|27910|27947|27912|27945|27910|5
1629828300000|2021-08-24 18:05:00|27946.2|27911.2|27947.2|27912.2|27947.2|27912.2|27946.2|27911.2|3
1629828600000|2021-08-24 18:10:00|27946.5|27911.5|27945|27910|27946.5|27911.5|27944.5|27909.5|5
1629828900000|2021-08-24 18:15:00|27944.9|27909.9|27944.9|27909.9|27944.9|27909.9|27944.9|27909.9|1
1629829200000|2021-08-24 18:20:00|27944.6|27909.6|27944.4|27909.4|27944.6|27909.6|27944.4|27909.4|2
1629829500000|2021-08-24 18:25:00|27943.9|27908.9|27937.2|27902.2|27943.9|27908.9|27937.2|27902.2|3
1629830100000|2021-08-24 18:35:00|27935.9|27900.9|27936.5|27901.5|27937.2|27902.2|27935.9|27900.9|4
1629830400000|2021-08-24 18:40:00|27937.1|27902.1|27925.9|27905.9|27937.1|27905.9|27925.9|27900.9|3
1629830700000|2021-08-24 18:45:00|27926.4|27906.4|27927.5|27907.5|27927.5|27907.5|27926.4|27906.4|3
1629831300000|2021-08-24 18:55:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1629831600000|2021-08-24 19:00:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1629831900000|2021-08-24 19:05:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1629834600000|2021-08-24 19:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920|27900|3
1629834900000|2021-08-24 19:55:00|27927.5|27892.5|27928|27893|27928|27893|27927.5|27892.5|4
1629855000000|2021-08-25 01:30:00|27933.3|27913.3|27933.3|27913.3|27934.2|27914.2|27933.3|27913.3|4
1629855300000|2021-08-25 01:35:00|27932.8|27912.8|27940.5|27920.5|27940.8|27920.8|27931.5|27911.5|27
1629855600000|2021-08-25 01:40:00|27940.8|27920.8|27940.8|27920.8|27942.3|27922.3|27939|27919|56
1629855900000|2021-08-25 01:45:00|27940.3|27920.3|27943.5|27923.5|27948.1|27928.1|27938.5|27918.5|38
1629856200000|2021-08-25 01:50:00|27943.7|27923.7|27947.8|27927.8|27948.5|27928.5|27943.7|27923.7|17
1629856500000|2021-08-25 01:55:00|27947.5|27927.5|27942.5|27922.5|27947.5|27927.5|27937.8|27917.8|65
1629856800000|2021-08-25 02:00:00|27945.4|27925.4|27946.5|27926.5|27949.9|27929.9|27945.4|27925.4|33
1629857100000|2021-08-25 02:05:00|27946|27926|27942.5|27922.5|27947.5|27927.5|27942.1|27922.1|35
1629857400000|2021-08-25 02:10:00|27942.7|27922.7|27942.3|27922.3|27942.7|27922.7|27939.4|27919.4|20
1629857700000|2021-08-25 02:15:00|27940.8|27920.8|27928|27908|27940.9|27920.9|27928|27908|39
1629858000000|2021-08-25 02:20:00|27930.8|27910.8|27927.5|27907.5|27932.5|27912.5|27926.5|27906.5|35
1629858300000|2021-08-25 02:25:00|27927.8|27907.8|27928|27908|27929|27909|27925.5|27905.5|13
1629858600000|2021-08-25 02:30:00|27929|27909|27929|27909|27929|27909|27928.5|27908.5|5
1629858900000|2021-08-25 02:35:00|27928.5|27908.5|27922.8|27902.8|27928.5|27908.5|27922.5|27902.5|58
1629859200000|2021-08-25 02:40:00|27922.5|27902.5|27923.3|27903.3|27924|27904|27922.3|27902.3|11
1629859500000|2021-08-25 02:45:00|27923.5|27903.5|27925.5|27905.5|27928.3|27908.3|27923.5|27903.5|20
1629859800000|2021-08-25 02:50:00|27927.5|27907.5|27933|27913|27933|27913|27927.5|27907.5|20
1629860100000|2021-08-25 02:55:00|27935.4|27915.4|27932.5|27912.5|27938.3|27918.3|27932.5|27912.5|16
1629860400000|2021-08-25 03:00:00|27934.5|27914.5|27938|27918|27938|27918|27933|27913|10
1629860700000|2021-08-25 03:05:00|27938.3|27918.3|27941.5|27921.5|27941.5|27921.5|27937.3|27917.3|9
1629861000000|2021-08-25 03:10:00|27941.3|27921.3|27937.5|27917.5|27947.5|27922.3|27937.5|27910|19
1629861300000|2021-08-25 03:15:00|27939|27919|27937.5|27917.5|27941|27921|27937.5|27917.5|5
1629861600000|2021-08-25 03:20:00|27938|27918|27938|27918|27938.5|27918.5|27937.5|27917.5|9
1629862200000|2021-08-25 03:30:00|27940.3|27920.3|27945.1|27925.1|27947.8|27927.8|27940.3|27920.3|24
1629862500000|2021-08-25 03:35:00|27945.3|27925.3|27942.5|27922.5|27945.3|27925.3|27941.5|27921.5|12
1629863100000|2021-08-25 03:45:00|27942|27922|27938|27918|27942|27922|27937.5|27917.5|16
1629863400000|2021-08-25 03:50:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27929.5|27909.5|43
1629863700000|2021-08-25 03:55:00|27936.8|27916.8|27947.3|27927.3|27947.7|27927.7|27936.8|27916.8|29
1629864000000|2021-08-25 04:00:00|27945.8|27925.8|27944.8|27924.8|27945.8|27925.8|27943.2|27923.2|23
1629864300000|2021-08-25 04:05:00|27945.1|27925.1|27946.2|27926.2|27946.8|27926.8|27944.5|27924.5|15
1629864600000|2021-08-25 04:10:00|27947.3|27927.3|27942|27922|27947.3|27927.3|27942|27922|5
1629864900000|2021-08-25 04:15:00|27941.7|27921.7|27937.5|27917.5|27941.7|27921.7|27936|27916|18
1629865200000|2021-08-25 04:20:00|27938.3|27918.3|27938.3|27918.3|27938.3|27918.3|27938.3|27918.3|1
1629865500000|2021-08-25 04:25:00|27937.8|27917.8|27937.8|27917.8|27937.8|27917.8|27937.8|27917.8|1
1629865800000|2021-08-25 04:30:00|27938.3|27918.3|27938.8|27918.8|27939|27919|27937.5|27917.5|8
1629866100000|2021-08-25 04:35:00|27939.5|27919.5|27940.1|27920.1|27940.3|27920.3|27938.8|27918.8|9
1629866400000|2021-08-25 04:40:00|27942.5|27922.5|27942.5|27922.5|27942.7|27922.7|27942.5|27922.5|3
1629866700000|2021-08-25 04:45:00|27943.2|27923.2|27943.3|27923.3|27943.3|27923.3|27943.2|27923.2|2
1629867000000|2021-08-25 04:50:00|27941.2|27921.2|27940.3|27920.3|27941.2|27921.2|27940.3|27920.3|5
1629867300000|2021-08-25 04:55:00|27940.1|27920.1|27940.3|27920.3|27940.8|27920.8|27940.1|27920.1|4
1629867600000|2021-08-25 05:00:00|27940.8|27920.8|27940.5|27920.5|27940.8|27920.8|27940.1|27920.1|18
1629867900000|2021-08-25 05:05:00|27940.7|27920.7|27940.5|27920.5|27940.7|27920.7|27940.1|27920.1|10
1629868200000|2021-08-25 05:10:00|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|1
1629868500000|2021-08-25 05:15:00|27938.8|27918.8|27938.2|27918.2|27938.8|27918.8|27938.2|27918.2|3
1629868800000|2021-08-25 05:20:00|27939.5|27919.5|27940.1|27920.1|27940.1|27920.1|27938.5|27918.5|18
1629869100000|2021-08-25 05:25:00|27942.1|27922.1|27940.1|27920.1|27942.3|27922.3|27940.1|27920.1|5
1629869400000|2021-08-25 05:30:00|27938.5|27918.5|27937.8|27917.8|27938.5|27918.5|27937.2|27917.2|7
1629869700000|2021-08-25 05:35:00|27938.2|27918.2|27928.3|27908.3|27938.2|27918.2|27928.3|27908.3|30
1629870000000|2021-08-25 05:40:00|27928|27908|27927.3|27907.3|27929.7|27909.7|27922.8|27902.8|42
1629870300000|2021-08-25 05:45:00|27925.7|27905.7|27924.5|27904.5|27925.8|27905.8|27924.5|27904.5|22
1629870600000|2021-08-25 05:50:00|27925.2|27905.2|27926.4|27906.4|27926.4|27906.4|27925.2|27905.2|9
1629870900000|2021-08-25 05:55:00|27926.6|27906.6|27928|27908|27928|27908|27925.8|27905.8|9
1629871200000|2021-08-25 06:00:00|27927.8|27907.8|27922.7|27902.7|27927.8|27907.8|27922.5|27902.5|38
1629871500000|2021-08-25 06:05:00|27922.5|27902.5|27930.5|27910.5|27930.5|27910.5|27922.5|27902.5|22
1629871800000|2021-08-25 06:10:00|27929.8|27909.8|27928.1|27908.1|27932.4|27912.4|27927.5|27907.5|36
1629872100000|2021-08-25 06:15:00|27928.3|27908.3|27928.5|27908.5|27930.8|27910.8|27928.1|27908.1|8
1629872400000|2021-08-25 06:20:00|27928|27908|27928.3|27908.3|27928.3|27908.3|27927.7|27907.7|3
1629873000000|2021-08-25 06:30:00|27927.7|27907.7|27922.5|27902.5|27927.7|27907.7|27922.5|27902.5|34
1629873300000|2021-08-25 06:35:00|27923|27903|27924.5|27904.5|27926|27906|27923|27903|10
1629873600000|2021-08-25 06:40:00|27924.8|27904.8|27924.7|27904.7|27925.8|27905.8|27924.7|27904.7|21
1629873900000|2021-08-25 06:45:00|27925.3|27905.3|27925.2|27905.2|27925.8|27905.8|27924.8|27904.8|34
1629874200000|2021-08-25 06:50:00|27927.3|27907.3|27925.5|27905.5|27928.3|27908.3|27925|27905|22
1629874500000|2021-08-25 06:55:00|27925.1|27905.1|27925.2|27905.2|27928.1|27908.1|27922.5|27902.5|40
1629874800000|2021-08-25 07:00:00|27924.5|27904.5|27926.1|27906.1|27926.3|27906.3|27924.5|27904.5|22
1629875100000|2021-08-25 07:05:00|27925.5|27905.5|27922|27902|27925.5|27905.5|27921.5|27901.5|10
1629875400000|2021-08-25 07:10:00|27922.5|27902.5|27916.5|27896.5|27923|27903|27915.7|27895.7|40
1629875700000|2021-08-25 07:15:00|27916.8|27896.8|27917|27897|27917|27897|27916.3|27896.3|6
1629876000000|2021-08-25 07:20:00|27916.8|27896.8|27920|27900|27922.7|27902.7|27916.8|27896.8|51
1629876300000|2021-08-25 07:25:00|27920.5|27900.5|27919.3|27899.3|27922.5|27902.5|27919|27899|51
1629876600000|2021-08-25 07:30:00|27920|27900|27921.8|27901.8|27922.3|27902.3|27919.3|27899.3|20
1629876900000|2021-08-25 07:35:00|27921|27901|27918|27898|27922.3|27902.3|27918|27898|33
1629877200000|2021-08-25 07:40:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1629877500000|2021-08-25 07:45:00|27917|27897|27912|27892|27917|27897|27912|27892|9
1629877800000|2021-08-25 07:50:00|27911.5|27891.5|27920.5|27900.5|27920.5|27900.5|27911.5|27891.5|15
1629878100000|2021-08-25 07:55:00|27920|27900|27927|27892|27929|27901.5|27919.5|27891.5|18
1629878400000|2021-08-25 08:00:00|27927.5|27892.5|27932|27897|27932.7|27906|27921.9|27892.5|39
1629878700000|2021-08-25 08:05:00|27932.2|27897.2|27932|27897|27932.2|27897.2|27932|27897|6
1629879000000|2021-08-25 08:10:00|27932.5|27897.5|27927.5|27892.5|27932.5|27904.5|27919.2|27891.5|32
1629879300000|2021-08-25 08:15:00|27927|27892|27917.7|27897.7|27927|27902.4|27917|27891.2|23
1629879600000|2021-08-25 08:20:00|27917.4|27897.4|27917.5|27897.5|27917.7|27897.7|27917.4|27897.4|7
1629879900000|2021-08-25 08:25:00|27917.4|27897.4|27916.9|27896.9|27917.4|27897.4|27916.8|27896.8|8
1629880200000|2021-08-25 08:30:00|27915.4|27895.4|27917.5|27897.5|27921.5|27898.6|27913.7|27886.5|17
1629880500000|2021-08-25 08:35:00|27917.4|27897.4|27908.8|27888.8|27917.4|27897.4|27908|27888|25
1629880800000|2021-08-25 08:40:00|27908.5|27888.5|27906.5|27886.5|27908.8|27888.8|27903.3|27883.3|19
1629881100000|2021-08-25 08:45:00|27906|27886|27901.5|27881.5|27906.5|27886.5|27898.5|27878.5|26
1629881400000|2021-08-25 08:50:00|27900.1|27880.1|27907|27872|27907|27880.1|27893.8|27871.1|51
1629881700000|2021-08-25 08:55:00|27906.5|27871.5|27909.5|27874.5|27912|27887.1|27903|27871|32
1629882000000|2021-08-25 09:00:00|27909|27874|27908.2|27873.2|27909|27874|27908.2|27873.2|3
1629882300000|2021-08-25 09:05:00|27907.3|27872.3|27902.5|27882.5|27907.3|27882.5|27901.1|27871.5|8
1629882600000|2021-08-25 09:10:00|27902.4|27882.4|27902.5|27882.5|27903.1|27883.1|27902.4|27882.4|4
1629882900000|2021-08-25 09:15:00|27902.6|27882.6|27902.5|27882.5|27902.6|27882.6|27902.5|27882.5|2
1629883200000|2021-08-25 09:20:00|27902.4|27882.4|27902.5|27882.5|27902.5|27882.5|27902.4|27882.4|2
1629883500000|2021-08-25 09:25:00|27904|27884|27907.7|27887.7|27907.7|27887.7|27902.5|27882.5|20
1629883800000|2021-08-25 09:30:00|27908|27888|27907.7|27887.7|27908|27888|27907.7|27887.7|2
1629884400000|2021-08-25 09:40:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1629884700000|2021-08-25 09:45:00|27907.7|27887.7|27916.5|27896.5|27916.5|27896.5|27907.5|27887.5|29
1629885000000|2021-08-25 09:50:00|27916.3|27896.3|27918.2|27898.2|27918.2|27898.2|27915.7|27895.7|7
1629885300000|2021-08-25 09:55:00|27918.4|27898.4|27916.5|27896.5|27918.9|27898.9|27913|27893|21
1629885600000|2021-08-25 10:00:00|27917.5|27897.5|27928.5|27893.5|27928.5|27901|27914.4|27893.5|22
1629885900000|2021-08-25 10:05:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1629886200000|2021-08-25 10:10:00|27918|27898|27917.4|27897.4|27918|27898|27917.4|27897.4|4
1629886500000|2021-08-25 10:15:00|27917.9|27897.9|27920.3|27900.3|27921|27901|27917|27897|10
1629886800000|2021-08-25 10:20:00|27920.8|27900.8|27921.7|27901.7|27922.7|27902.7|27917.5|27897.5|17
1629887100000|2021-08-25 10:25:00|27922|27902|27921.7|27901.7|27922|27902|27921.5|27901.5|5
1629887400000|2021-08-25 10:30:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1629887700000|2021-08-25 10:35:00|27922.2|27902.2|27935|27900|27935|27904|27922.2|27900|8
1629888000000|2021-08-25 10:40:00|27934.5|27899.5|27936|27901|27944.5|27909.5|27931.1|27896.1|41
1629888300000|2021-08-25 10:45:00|27936.5|27901.5|27936|27901|27936.5|27901.5|27926.1|27891.1|10
1629888600000|2021-08-25 10:50:00|27936.5|27901.5|27930.1|27895.1|27936.5|27901.5|27929.7|27894.7|4
1629888900000|2021-08-25 10:55:00|27930.6|27895.6|27937.6|27902.6|27939.5|27904.5|27927.5|27892.5|17
1629889200000|2021-08-25 11:00:00|27938.1|27903.1|27929.1|27894.1|27938.1|27903.6|27923.6|27892.3|9
1629889500000|2021-08-25 11:05:00|27929.5|27894.5|27930.1|27895.1|27930.1|27895.1|27926.6|27891.6|14
1629890400000|2021-08-25 11:20:00|27929.6|27894.6|27929.5|27894.5|27929.6|27894.6|27929|27894|3
1629891000000|2021-08-25 11:30:00|27929.6|27894.6|27933.6|27898.6|27937.1|27910.8|27925.6|27894.6|24
1629891300000|2021-08-25 11:35:00|27933.7|27898.7|27936.1|27901.1|27937.1|27902.1|27933.7|27898.7|7
1629891600000|2021-08-25 11:40:00|27931.1|27911.1|27938.1|27903.1|27938.1|27911.1|27931.1|27902.6|5
1629891900000|2021-08-25 11:45:00|27938.4|27903.4|27938.4|27903.4|27938.8|27903.8|27938.4|27903.4|3
1629892200000|2021-08-25 11:50:00|27938.9|27903.9|27938|27903|27938.9|27913.9|27930|27902.5|19
1629893100000|2021-08-25 12:05:00|27938.2|27903.2|27945|27910|27945|27910|27938.2|27903.2|8
1629893400000|2021-08-25 12:10:00|27944.8|27909.8|27945|27910|27945.3|27910.3|27944.8|27909.8|3
1629894300000|2021-08-25 12:25:00|27944.8|27909.8|27945|27910|27945|27910|27942.5|27907.5|4
1629894600000|2021-08-25 12:30:00|27945.5|27910.5|27943.5|27908.5|27945.5|27910.5|27943.5|27908.5|4
1629894900000|2021-08-25 12:35:00|27943.2|27908.2|27941|27906|27943.2|27908.2|27941|27906|2
1629895200000|2021-08-25 12:40:00|27941.5|27906.5|27946.3|27911.3|27946.6|27911.6|27941.5|27906.5|6
1629895500000|2021-08-25 12:45:00|27946.5|27911.5|27946.5|27911.5|27948|27922.4|27936.8|27907|31
1629895800000|2021-08-25 12:50:00|27945.8|27910.8|27942|27907|27947|27916.3|27930.5|27901.3|27
1629896100000|2021-08-25 12:55:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1629896400000|2021-08-25 13:00:00|27940.5|27905.5|27937.5|27902.5|27940.5|27905.5|27937|27902|6
1629896700000|2021-08-25 13:05:00|27938|27903|27928.5|27893.5|27938|27903|27925|27890|12
1629897000000|2021-08-25 13:10:00|27929|27894|27918.5|27898.5|27930|27902|27918|27891.5|11
1629897300000|2021-08-25 13:15:00|27919|27899|27929.5|27894.5|27929.5|27899.5|27919|27893|5
1629897600000|2021-08-25 13:20:00|27931|27896|27922.5|27902.5|27931.5|27903|27922.5|27895|7
1629897900000|2021-08-25 13:25:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1629898200000|2021-08-25 13:30:00|27927|27907|27922.5|27902.5|27927.5|27907.5|27922.5|27902.5|8
1629898500000|2021-08-25 13:35:00|27924.5|27904.5|27922.5|27902.5|27924.5|27904.5|27922.5|27902.5|2
1629898800000|2021-08-25 13:40:00|27924.5|27904.5|27933|27898|27933|27905.5|27924.5|27897.5|6
1629899100000|2021-08-25 13:45:00|27931|27896|27932.5|27897.5|27932.5|27905.5|27922.5|27895|12
1629899400000|2021-08-25 13:50:00|27926.5|27906.5|27930|27895|27935.5|27908|27925|27895|12
1629899700000|2021-08-25 13:55:00|27923|27903|27927.5|27892.5|27927.5|27903|27919.5|27892.5|10
1629900000000|2021-08-25 14:00:00|27927|27892|27926|27891|27927|27892|27923|27888|9
1629900300000|2021-08-25 14:05:00|27925.5|27890.5|27917.5|27897.5|27926|27897.5|27915|27889|14
1629900900000|2021-08-25 14:15:00|27915.5|27895.5|27912.5|27892.5|27915.5|27895.5|27912.5|27892.5|3
1629901200000|2021-08-25 14:20:00|27910.5|27890.5|27918.5|27883.5|27918.5|27891|27910.5|27883.5|4
1629901500000|2021-08-25 14:25:00|27916|27881|27912.5|27892.5|27920.5|27893|27910.5|27881|10
1629902100000|2021-08-25 14:35:00|27915|27895|27918.5|27883.5|27927.5|27897.5|27915|27883.5|18
1629902400000|2021-08-25 14:40:00|27919|27884|27918|27883|27920|27885|27918|27883|3
1629902700000|2021-08-25 14:45:00|27921.5|27886.5|27918|27883|27923|27888|27916.5|27881.5|12
1629903300000|2021-08-25 14:55:00|27917|27882|27923|27888|27923|27895.5|27914.5|27879.5|16
1629903600000|2021-08-25 15:00:00|27921|27886|27925|27890|27925.5|27890.5|27921|27886|8
1629903900000|2021-08-25 15:05:00|27918|27898|27912.5|27892.5|27918|27898|27912.5|27892.5|2
1629904200000|2021-08-25 15:10:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1629904500000|2021-08-25 15:15:00|27909.5|27889.5|27913.5|27878.5|27913.5|27889.5|27904.5|27878|8
1629904800000|2021-08-25 15:20:00|27914|27879|27914|27879|27914|27879|27914|27879|1
1629905100000|2021-08-25 15:25:00|27913.5|27878.5|27916.5|27881.5|27916.5|27881.5|27912|27877|8
1629905400000|2021-08-25 15:30:00|27917.5|27882.5|27906|27886|27918|27886|27906|27878|8
1629905700000|2021-08-25 15:35:00|27906.5|27886.5|27906.5|27886.5|27908.5|27888.5|27906|27886|5
1629906000000|2021-08-25 15:40:00|27910|27890|27910.5|27875.5|27910.5|27890|27903.5|27875.5|7
1629906300000|2021-08-25 15:45:00|27911.5|27876.5|27910|27875|27911.5|27876.5|27910|27875|3
1629906600000|2021-08-25 15:50:00|27911|27876|27911|27876|27911|27876|27911|27876|1
1629906900000|2021-08-25 15:55:00|27910.5|27875.5|27911.5|27876.5|27911.5|27876.5|27910.5|27875.5|2
1629907200000|2021-08-25 16:00:00|27913|27878|27906.5|27886.5|27920|27891.5|27906|27878|17
1629907500000|2021-08-25 16:05:00|27906|27886|27907|27887|27911|27887|27901|27873|26
1629907800000|2021-08-25 16:10:00|27906.5|27886.5|27902.5|27882.5|27906.5|27886.5|27902|27882|5
1629908100000|2021-08-25 16:15:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1629908400000|2021-08-25 16:20:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1629909000000|2021-08-25 16:30:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1629909300000|2021-08-25 16:35:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1629909600000|2021-08-25 16:40:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1629911400000|2021-08-25 17:10:00|27904.5|27884.5|27913|27878|27913|27885.5|27904.5|27877.5|6
1629912000000|2021-08-25 17:20:00|27913.5|27878.5|27908|27888|27915.5|27888|27908|27878|11
1629912300000|2021-08-25 17:25:00|27912|27892|27906.5|27886.5|27913.5|27893.5|27906.5|27886.5|9
1629913500000|2021-08-25 17:45:00|27903.5|27883.5|27901.5|27881.5|27903.5|27883.5|27901.5|27881.5|3
1629914100000|2021-08-25 17:55:00|27900.5|27880.5|27899.5|27879.5|27900.5|27880.5|27899|27879|4
1629914400000|2021-08-25 18:00:00|27906.5|27871.5|27901|27881|27908.5|27881|27901|27871|5
1629914700000|2021-08-25 18:05:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1629915000000|2021-08-25 18:10:00|27900.5|27880.5|27896.5|27876.5|27900.5|27880.5|27896.5|27876.5|3
1629916800000|2021-08-25 18:40:00|27891.5|27871.5|27896.5|27876.5|27896.5|27876.5|27891.5|27871.5|2
1629920400000|2021-08-25 19:40:00|27901.5|27866.5|27903|27868|27903.5|27868.5|27901.5|27866.5|4
1629920700000|2021-08-25 19:45:00|27903.5|27868.5|27902|27867|27903.5|27868.5|27902|27867|6
1629921300000|2021-08-25 19:55:00|27904|27869|27904|27869|27904|27869|27904|27869|1
1629941400000|2021-08-26 01:30:00|27909|27889|27913.3|27893.3|27928|27904.5|27908.1|27886.3|48
1629941700000|2021-08-26 01:35:00|27913.5|27893.5|27917.5|27897.5|27933.7|27911.1|27913.3|27892.8|69
1629942000000|2021-08-26 01:40:00|27917.1|27897.1|27917.1|27897.1|27922.1|27902.1|27912.5|27892.5|28
1629942300000|2021-08-26 01:45:00|27917.3|27897.3|27912.7|27892.7|27918.4|27898.4|27912.1|27892.1|42
1629942600000|2021-08-26 01:50:00|27912.5|27892.5|27917.8|27897.8|27917.8|27897.8|27910.8|27890.8|14
1629942900000|2021-08-26 01:55:00|27917.7|27897.7|27917.5|27897.5|27919.2|27899.2|27917|27897|22
1629943200000|2021-08-26 02:00:00|27917.3|27897.3|27917.3|27897.3|27917.5|27897.5|27916.5|27896.5|5
1629943500000|2021-08-26 02:05:00|27917.5|27897.5|27912.5|27892.5|27917.5|27897.5|27912.5|27892.5|8
1629943800000|2021-08-26 02:10:00|27912.3|27892.3|27909.5|27889.5|27914.3|27894.3|27909.1|27889.1|25
1629944100000|2021-08-26 02:15:00|27912.1|27892.1|27917.8|27897.8|27922.8|27902.8|27912.1|27892.1|17
1629944400000|2021-08-26 02:20:00|27916.3|27896.3|27918.3|27898.3|27918.3|27898.3|27913|27893|43
1629944700000|2021-08-26 02:25:00|27918.2|27898.2|27923.7|27903.7|27923.7|27903.7|27914.4|27894.4|43
1629945000000|2021-08-26 02:30:00|27923.5|27903.5|27919.3|27899.3|27923.8|27903.8|27919|27899|39
1629945300000|2021-08-26 02:35:00|27922.3|27902.3|27920|27900|27922.3|27902.3|27919.8|27899.8|7
1629945600000|2021-08-26 02:40:00|27919.8|27899.8|27924.4|27904.4|27925.7|27905.7|27919.8|27899.8|17
1629945900000|2021-08-26 02:45:00|27924|27904|27922.8|27902.8|27924|27904|27921.5|27901.5|12
1629946200000|2021-08-26 02:50:00|27923|27903|27922.8|27902.8|27923|27903|27921.7|27901.7|14
1629946500000|2021-08-26 02:55:00|27924.3|27904.3|27917|27897|27924.3|27904.3|27915|27895|27
1629946800000|2021-08-26 03:00:00|27916.5|27896.5|27917.8|27897.8|27917.8|27897.8|27915.5|27895.5|14
1629947100000|2021-08-26 03:05:00|27918.3|27898.3|27918.3|27898.3|27919.2|27899.2|27918.3|27898.3|9
1629947400000|2021-08-26 03:10:00|27918.8|27898.8|27926.8|27906.8|27928.3|27908.3|27918.8|27898.8|32
1629947700000|2021-08-26 03:15:00|27927.1|27907.1|27928|27908|27928.5|27908.5|27927.1|27907.1|10
1629948000000|2021-08-26 03:20:00|27929.7|27909.7|27931.8|27911.8|27933.2|27913.2|27928.5|27908.5|38
1629948300000|2021-08-26 03:25:00|27932.1|27912.1|27936.1|27916.1|27936.1|27916.1|27931.3|27911.3|16
1629948600000|2021-08-26 03:30:00|27934.4|27914.4|27940|27905|27950.5|27925.5|27931.5|27903.5|38
1629948900000|2021-08-26 03:35:00|27940.5|27905.5|27942|27907|27943.5|27915.5|27934|27905|29
1629949200000|2021-08-26 03:40:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27941|27906|24
1629949500000|2021-08-26 03:45:00|27942.5|27907.5|27941.5|27906.5|27945|27910|27941.5|27906.5|22
1629949800000|2021-08-26 03:50:00|27942.5|27907.5|27945.5|27910.5|27945.5|27910.5|27941.5|27906.5|12
1629950100000|2021-08-26 03:55:00|27945|27910|27949|27914|27951|27922|27938|27910|30
1629950400000|2021-08-26 04:00:00|27948.5|27913.5|27937.5|27917.5|27948.5|27919.5|27935|27913|13
1629950700000|2021-08-26 04:05:00|27938.5|27918.5|27947|27912|27947.5|27919.5|27938.5|27911|14
1629951000000|2021-08-26 04:10:00|27948.5|27913.5|27937.5|27917.5|27948.5|27919.9|27937.5|27912.5|14
1629951300000|2021-08-26 04:15:00|27937.1|27917.1|27935.3|27915.3|27937.1|27917.1|27935|27915|10
1629951600000|2021-08-26 04:20:00|27935.4|27915.4|27934.1|27914.1|27935.4|27915.4|27932.5|27912.5|12
1629951900000|2021-08-26 04:25:00|27934.5|27914.5|27934.1|27914.1|27934.5|27914.5|27934.1|27914.1|2
1629952200000|2021-08-26 04:30:00|27934.5|27914.5|27934.1|27914.1|27934.5|27914.5|27934.1|27914.1|2
1629952500000|2021-08-26 04:35:00|27933.5|27913.5|27933.1|27913.1|27933.5|27913.5|27932.5|27912.5|8
1629952800000|2021-08-26 04:40:00|27933.5|27913.5|27933.1|27913.1|27933.5|27913.5|27933.1|27913.1|4
1629953100000|2021-08-26 04:45:00|27933.3|27913.3|27933.1|27913.1|27933.5|27913.5|27933.1|27913.1|7
1629953700000|2021-08-26 04:55:00|27933.5|27913.5|27933.1|27913.1|27934|27914|27933.1|27913.1|4
1629954000000|2021-08-26 05:00:00|27933.5|27913.5|27933.5|27913.5|27934|27914|27933.1|27913.1|5
1629954300000|2021-08-26 05:05:00|27934.1|27914.1|27934.1|27914.1|27934.1|27914.1|27934.1|27914.1|1
1629954900000|2021-08-26 05:15:00|27933.8|27913.8|27930.9|27910.9|27933.8|27913.8|27930.2|27910.2|8
1629955200000|2021-08-26 05:20:00|27930.4|27910.4|27923.8|27903.8|27930.4|27910.4|27923.7|27903.7|31
1629955500000|2021-08-26 05:25:00|27923.7|27903.7|27923.8|27903.8|27924.8|27904.8|27923.7|27903.7|4
1629955800000|2021-08-26 05:30:00|27924.1|27904.1|27924.5|27904.5|27925|27905|27924.1|27904.1|4
1629956100000|2021-08-26 05:35:00|27925.5|27905.5|27927.3|27907.3|27930.1|27910.1|27925.5|27905.5|10
1629956400000|2021-08-26 05:40:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27925.1|27905.1|13
1629956700000|2021-08-26 05:45:00|27927.3|27907.3|27928.3|27908.3|27928.3|27908.3|27927.3|27907.3|2
1629957000000|2021-08-26 05:50:00|27927.5|27907.5|27936.5|27916.5|27937.5|27917.5|27927.5|27907.5|36
1629957300000|2021-08-26 05:55:00|27937.5|27917.5|27944|27909|27944|27917.5|27935.5|27908.5|10
1629957600000|2021-08-26 06:00:00|27943.1|27908.1|27937.5|27917.5|27943.1|27917.7|27932.7|27908|19
1629957900000|2021-08-26 06:05:00|27937.7|27917.7|27938.5|27918.5|27941|27921|27937.7|27917.7|13
1629958200000|2021-08-26 06:10:00|27938.3|27918.3|27938.3|27918.3|27940.7|27920.7|27938.1|27918.1|19
1629958500000|2021-08-26 06:15:00|27938.5|27918.5|27933.5|27913.5|27939.4|27919.4|27933.3|27913.3|9
1629958800000|2021-08-26 06:20:00|27933.3|27913.3|27938.5|27918.5|27939.7|27919.7|27933.3|27913.3|29
1629959100000|2021-08-26 06:25:00|27939.7|27919.7|27938.5|27918.5|27939.8|27919.8|27938.5|27918.5|4
1629959400000|2021-08-26 06:30:00|27939.2|27919.2|27938|27918|27946|27921|27937.5|27911|48
1629959700000|2021-08-26 06:35:00|27938.5|27918.5|27942.5|27922.5|27942.5|27922.5|27938|27918|32
1629960000000|2021-08-26 06:40:00|27941.5|27921.5|27934.8|27914.8|27945.8|27925.8|27934.8|27914.8|32
1629960300000|2021-08-26 06:45:00|27935.3|27915.3|27936.3|27916.3|27936.8|27916.8|27934.8|27914.8|11
1629960600000|2021-08-26 06:50:00|27936.8|27916.8|27936.3|27916.3|27936.8|27916.8|27936.3|27916.3|2
1629960900000|2021-08-26 06:55:00|27936.8|27916.8|27937.7|27917.7|27938.3|27918.3|27936.3|27916.3|8
1629961200000|2021-08-26 07:00:00|27937.3|27917.3|27927.3|27907.3|27939|27919|27927.3|27907.3|22
1629961500000|2021-08-26 07:05:00|27927.7|27907.7|27927.5|27907.5|27933.1|27913.1|27927.3|27907.3|19
1629961800000|2021-08-26 07:10:00|27928.1|27908.1|27932.5|27912.5|27935.8|27915.8|27927.5|27907.5|27
1629962100000|2021-08-26 07:15:00|27932.3|27912.3|27927.3|27907.3|27932.3|27912.3|27926.5|27906.5|12
1629962400000|2021-08-26 07:20:00|27925.8|27905.8|27925.1|27905.1|27926.2|27906.2|27921.3|27901.3|30
1629962700000|2021-08-26 07:25:00|27925.5|27905.5|27923|27903|27925.5|27905.5|27918|27898|24
1629963000000|2021-08-26 07:30:00|27922|27902|27925.1|27905.1|27925.1|27905.1|27922|27902|23
1629963300000|2021-08-26 07:35:00|27924.5|27904.5|27918.1|27898.1|27924.5|27904.5|27918.1|27898.1|20
1629963600000|2021-08-26 07:40:00|27917|27897|27917.1|27897.1|27919.9|27899.9|27915.7|27895.7|53
1629963900000|2021-08-26 07:45:00|27917.5|27897.5|27920.5|27900.5|27926.1|27906.1|27917.1|27897.1|46
1629964200000|2021-08-26 07:50:00|27921.5|27901.5|27924.5|27904.5|27926|27906|27921.5|27901.5|8
1629964500000|2021-08-26 07:55:00|27925.1|27905.1|27919.1|27899.1|27925.1|27905.1|27917.5|27897.5|23
1629964800000|2021-08-26 08:00:00|27919|27899|27923.4|27903.4|27928.5|27903.9|27919|27891.6|19
1629965100000|2021-08-26 08:05:00|27923|27903|27923.6|27903.6|27924.4|27904.4|27923|27903|20
1629965400000|2021-08-26 08:10:00|27923.4|27903.4|27923|27903|27923.6|27903.6|27923|27903|4
1629965700000|2021-08-26 08:15:00|27922.5|27902.5|27928.8|27893.8|27928.8|27902.5|27920.2|27892.5|12
1629966000000|2021-08-26 08:20:00|27922.4|27902.4|27922.5|27902.5|27923.4|27903.4|27922.4|27902.4|6
1629966300000|2021-08-26 08:25:00|27922.7|27902.7|27926.5|27906.5|27926.9|27906.9|27922.7|27902.7|21
1629966600000|2021-08-26 08:30:00|27937.9|27902.9|27926.9|27906.9|27940.8|27908.5|27925.5|27901.9|27
1629966900000|2021-08-26 08:35:00|27928|27908|27933.8|27913.8|27933.8|27913.8|27925.4|27905.4|20
1629967200000|2021-08-26 08:40:00|27933.3|27913.3|27932|27912|27934|27914|27931.4|27911.4|9
1629967500000|2021-08-26 08:45:00|27931.5|27911.5|27931.6|27911.6|27938|27911.6|27930.5|27902|15
1629967800000|2021-08-26 08:50:00|27931.1|27911.1|27928.7|27908.7|27932.4|27912.4|27927.5|27907.5|29
1629968100000|2021-08-26 08:55:00|27928|27908|27932.7|27912.7|27938.5|27913.9|27928|27902.2|26
1629968400000|2021-08-26 09:00:00|27932.5|27912.5|27929.5|27909.5|27932.7|27912.7|27929.5|27909.5|22
1629968700000|2021-08-26 09:05:00|27930.5|27910.5|27936.6|27916.6|27937.3|27917.3|27930.5|27910.5|10
1629969000000|2021-08-26 09:10:00|27936.7|27916.7|27936.9|27916.9|27936.9|27916.9|27936.6|27916.6|4
1629969300000|2021-08-26 09:15:00|27937.4|27917.4|27936.5|27916.5|27937.4|27917.4|27936.5|27916.5|7
1629969600000|2021-08-26 09:20:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1629969900000|2021-08-26 09:25:00|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|1
1629970200000|2021-08-26 09:30:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1629970500000|2021-08-26 09:35:00|27937.4|27917.4|27936.7|27916.7|27937.4|27917.4|27935.9|27915.9|15
1629970800000|2021-08-26 09:40:00|27937|27917|27937|27917|27937.4|27917.4|27936.5|27916.5|10
1629971100000|2021-08-26 09:45:00|27937.4|27917.4|27936.1|27916.1|27937.4|27917.4|27936.1|27916.1|3
1629971400000|2021-08-26 09:50:00|27936|27916|27936.5|27916.5|27936.5|27916.5|27936|27916|2
1629972000000|2021-08-26 10:00:00|27936.6|27916.6|27936.7|27916.7|27937|27917|27936.3|27916.3|9
1629972300000|2021-08-26 10:05:00|27936.2|27916.2|27936.5|27916.5|27936.5|27916.5|27936.2|27916.2|2
1629972600000|2021-08-26 10:10:00|27935.7|27915.7|27932.7|27912.7|27935.7|27915.7|27932.7|27912.7|11
1629972900000|2021-08-26 10:15:00|27933.7|27913.7|27937.5|27917.5|27943.2|27917.5|27933.7|27907.2|6
1629974100000|2021-08-26 10:35:00|27937.7|27917.7|27937.7|27917.7|27937.7|27917.7|27937.7|27917.7|1
1629974400000|2021-08-26 10:40:00|27938.6|27918.6|27938.8|27918.8|27939.4|27919.4|27938.6|27918.6|8
1629974700000|2021-08-26 10:45:00|27940.1|27920.1|27949.3|27929.3|27960.9|27930.4|27938.8|27918.8|44
1629975000000|2021-08-26 10:50:00|27948.8|27928.8|27952|27917|27952.3|27928.8|27944|27917|25
1629975300000|2021-08-26 10:55:00|27952.3|27917.3|27952.3|27917.3|27952.3|27917.3|27952|27917|3
1629975600000|2021-08-26 11:00:00|27953.1|27918.1|27956.9|27921.9|27956.9|27928.6|27946.5|27918.1|18
1629975900000|2021-08-26 11:05:00|27955.5|27920.5|27955.5|27920.5|27956|27921|27955.5|27920.5|3
1629976200000|2021-08-26 11:10:00|27955.4|27920.4|27954.5|27919.5|27956.1|27926|27943.9|27917.5|26
1629976500000|2021-08-26 11:15:00|27954|27919|27953.5|27918.5|27954|27919|27953.5|27918.5|2
1629976800000|2021-08-26 11:20:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955|27920|3
1629977100000|2021-08-26 11:25:00|27954.8|27919.8|27954.5|27919.5|27954.8|27919.8|27954.5|27919.5|2
1629977400000|2021-08-26 11:30:00|27952.9|27917.9|27947.5|27927.5|27952.9|27927.5|27947.5|27917|5
1629977700000|2021-08-26 11:35:00|27946.5|27926.5|27952.5|27917.5|27952.5|27926.5|27945.5|27917.5|4
1629978000000|2021-08-26 11:40:00|27952|27917|27952.5|27917.5|27952.5|27917.5|27952|27917|2
1629978300000|2021-08-26 11:45:00|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|1
1629978600000|2021-08-26 11:50:00|27952.5|27917.5|27952.6|27917.6|27952.6|27917.6|27952.5|27917.5|2
1629978900000|2021-08-26 11:55:00|27953|27918|27955|27920|27957|27922|27939|27908.9|28
1629979200000|2021-08-26 12:00:00|27947.5|27927.5|27947.5|27927.5|27954.5|27927.5|27945.5|27917|57
1629979500000|2021-08-26 12:05:00|27946.9|27926.9|27943|27923|27952.5|27926.9|27943|27917.5|5
1629979800000|2021-08-26 12:10:00|27944.2|27924.2|27952.5|27917.5|27952.9|27925.5|27944.2|27917.4|9
1629980100000|2021-08-26 12:15:00|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|1
1629980400000|2021-08-26 12:20:00|27952.5|27917.5|27951.1|27916.1|27952.6|27923.6|27942.6|27915.5|9
1629980700000|2021-08-26 12:25:00|27943.9|27923.9|27954.5|27919.5|27954.5|27924.8|27943.1|27915.5|7
1629981000000|2021-08-26 12:30:00|27955|27920|27950.5|27915.5|27955.5|27920.5|27950.5|27915.5|9
1629981300000|2021-08-26 12:35:00|27946.4|27926.4|27937.5|27917.5|27954.8|27927.5|27936.3|27915|69
1629981600000|2021-08-26 12:40:00|27938|27918|27953.4|27918.4|27954.3|27926.9|27936.5|27909|57
1629981900000|2021-08-26 12:45:00|27954.3|27919.3|27948.9|27913.9|27954.3|27923.9|27941.9|27913.9|12
1629982200000|2021-08-26 12:50:00|27949|27914|27952|27917|27952|27922.5|27942.5|27913.9|8
1629982500000|2021-08-26 12:55:00|27952.8|27917.8|27941.9|27921.9|27952.9|27922.9|27941.9|27917.8|7
1629982800000|2021-08-26 13:00:00|27949.5|27914.5|27942.5|27922.5|27949.9|27923|27942.3|27914.2|12
1629983100000|2021-08-26 13:05:00|27950.6|27915.6|27953|27918|27953.5|27918.5|27950.6|27915.6|9
1629983400000|2021-08-26 13:10:00|27953.3|27918.3|27948.9|27913.9|27955.5|27920.5|27948.9|27913.9|15
1629983700000|2021-08-26 13:15:00|27950|27915|27954.4|27919.4|27954.4|27926.9|27945.1|27915|11
1629984000000|2021-08-26 13:20:00|27953.9|27918.9|27944.7|27924.7|27953.9|27924.7|27944.7|27918.3|3
1629984300000|2021-08-26 13:25:00|27944.2|27924.2|27942.5|27922.5|27945.8|27925.8|27942.1|27922.1|8
1629984600000|2021-08-26 13:30:00|27942|27922|27937.8|27917.8|27942|27922|27937.8|27917.8|6
1629984900000|2021-08-26 13:35:00|27938.4|27918.4|27937.8|27917.8|27938.4|27918.4|27937.8|27917.8|2
1629985200000|2021-08-26 13:40:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1629985500000|2021-08-26 13:45:00|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|1
1629986100000|2021-08-26 13:55:00|27937.8|27917.8|27936.8|27916.8|27937.8|27917.8|27936.8|27916.8|2
1629986400000|2021-08-26 14:00:00|27937.3|27917.3|27936.8|27916.8|27937.3|27917.3|27935.5|27915.5|5
1629986700000|2021-08-26 14:05:00|27936.5|27916.5|27931.1|27911.1|27942.9|27916.5|27930.6|27905.5|11
1629987000000|2021-08-26 14:10:00|27931.8|27911.8|27930.7|27895.7|27945.5|27918.5|27929.5|27895.7|24
1629987300000|2021-08-26 14:15:00|27930.1|27895.1|27928.3|27893.3|27930.9|27895.9|27928.3|27893.3|5
1629987600000|2021-08-26 14:20:00|27921.3|27901.3|27934|27899|27934.5|27905.5|27921.3|27896.4|20
1629987900000|2021-08-26 14:25:00|27937.2|27902.2|27937.6|27902.6|27937.6|27902.6|27937.2|27902.2|2
1629988500000|2021-08-26 14:35:00|27937.2|27902.2|27922.5|27902.5|27937.2|27903|27922.5|27897.6|9
1629988800000|2021-08-26 14:40:00|27923|27903|27937.6|27902.6|27939.4|27905.5|27922.5|27897.5|24
1629989100000|2021-08-26 14:45:00|27927.5|27907.5|27927.5|27907.5|27928.8|27908.8|27927.5|27907.5|5
1629989400000|2021-08-26 14:50:00|27926.5|27906.5|27932.9|27897.9|27933|27906.5|27925.5|27897.3|10
1629989700000|2021-08-26 14:55:00|27927.5|27907.5|27932.9|27897.9|27933|27907.5|27925.5|27897.5|8
1629990000000|2021-08-26 15:00:00|27927.5|27907.5|27933.2|27898.2|27934.4|27907.5|27921.6|27897.5|16
1629990300000|2021-08-26 15:05:00|27932.2|27897.2|27923.8|27903.8|27935.5|27908.8|27923.8|27896.8|15
1629990600000|2021-08-26 15:10:00|27923.5|27903.5|27927.8|27907.8|27928.3|27908.3|27923.5|27903.5|17
1629990900000|2021-08-26 15:15:00|27927.1|27907.1|27932.9|27897.9|27933|27907.8|27925.5|27897.5|11
1629991200000|2021-08-26 15:20:00|27933|27898|27932.3|27897.3|27933|27898|27932.3|27897.3|8
1629991500000|2021-08-26 15:25:00|27931.8|27896.8|27921.2|27901.2|27932.3|27903|27921.2|27893.5|8
1629991800000|2021-08-26 15:30:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27921.1|27901.1|13
1629992100000|2021-08-26 15:35:00|27923.3|27903.3|27932.6|27897.6|27933.5|27905.5|27923.3|27897.3|11
1629992400000|2021-08-26 15:40:00|27932.1|27897.1|27933.7|27898.7|27933.7|27898.7|27932.1|27897.1|5
1629992700000|2021-08-26 15:45:00|27934|27899|27928|27908|27934|27908|27925.5|27898.5|14
1629993000000|2021-08-26 15:50:00|27927.5|27907.5|27938.5|27903.5|27938.5|27913.3|27925.2|27898.2|27
1629993300000|2021-08-26 15:55:00|27938.6|27903.6|27937.3|27902.3|27938.6|27903.6|27937.3|27902.3|5
1629993600000|2021-08-26 16:00:00|27928.3|27908.3|27922.5|27902.5|27934.8|27908.3|27922.5|27897.8|12
1629993900000|2021-08-26 16:05:00|27922.8|27902.8|27923.3|27903.3|27923.5|27903.5|27922.8|27902.8|4
1629994200000|2021-08-26 16:10:00|27924|27904|27936.8|27901.8|27938.5|27910.5|27924|27901.5|21
1629994500000|2021-08-26 16:15:00|27928.8|27908.8|27929|27909|27929|27909|27928.8|27908.8|2
1629994800000|2021-08-26 16:20:00|27929.5|27909.5|27928.5|27908.5|27929.5|27909.5|27928.5|27908.5|4
1629995100000|2021-08-26 16:25:00|27928.3|27908.3|27928.3|27908.3|27928.3|27908.3|27928.3|27908.3|1
1629995400000|2021-08-26 16:30:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1629996000000|2021-08-26 16:40:00|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|1
1629996900000|2021-08-26 16:55:00|27929.5|27909.5|27933|27913|27933|27913|27929.5|27909.5|8
1629997200000|2021-08-26 17:00:00|27932.5|27912.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|9
1629997500000|2021-08-26 17:05:00|27934|27914|27934|27914|27934|27914|27934|27914|1
1629997800000|2021-08-26 17:10:00|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|1
1629998100000|2021-08-26 17:15:00|27934.8|27914.8|27934.8|27914.8|27934.8|27914.8|27934.8|27914.8|1
1629998400000|2021-08-26 17:20:00|27935|27915|27935|27915|27935|27915|27935|27915|1
1629999000000|2021-08-26 17:30:00|27934.8|27914.8|27935|27915|27935|27915|27934.8|27914.8|2
1629999600000|2021-08-26 17:40:00|27934|27914|27932.9|27912.9|27934.5|27914.5|27932.9|27912.9|4
1629999900000|2021-08-26 17:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1630000200000|2021-08-26 17:50:00|27934|27914|27934|27914|27934|27914|27934|27914|1
1630000500000|2021-08-26 17:55:00|27934.5|27914.5|27933|27913|27934.5|27914.5|27933|27913|7
1630001700000|2021-08-26 18:15:00|27933.3|27913.3|27933.4|27913.4|27933.5|27913.5|27933|27913|5
1630002000000|2021-08-26 18:20:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1630002600000|2021-08-26 18:30:00|27933.2|27913.2|27933|27913|27933.2|27913.2|27933|27913|2
1630004100000|2021-08-26 18:55:00|27933.9|27913.9|27933.9|27913.9|27933.9|27913.9|27933.9|27913.9|1
1630004400000|2021-08-26 19:00:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1630005600000|2021-08-26 19:20:00|27941.4|27906.4|27944.5|27909.5|27944.5|27917|27936.5|27906.4|6
1630006800000|2021-08-26 19:40:00|27942.1|27907.1|27944|27909|27944|27916.5|27934|27905.9|13
1630007400000|2021-08-26 19:50:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27941.4|27906.4|8
1630007700000|2021-08-26 19:55:00|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|1
1630027800000|2021-08-27 01:30:00|27933.1|27913.1|27933.1|27913.1|27933.5|27913.5|27932.7|27912.7|9
1630028100000|2021-08-27 01:35:00|27932.7|27912.7|27930.1|27910.1|27932.7|27912.7|27927.3|27907.3|17
1630028400000|2021-08-27 01:40:00|27931|27911|27937.3|27917.3|27937.3|27917.3|27931|27911|15
1630028700000|2021-08-27 01:45:00|27937|27917|27936.5|27916.5|27937.5|27917.5|27933.8|27913.8|26
1630029000000|2021-08-27 01:50:00|27935.8|27915.8|27936.8|27916.8|27937.1|27917.1|27932.1|27912.1|44
1630029300000|2021-08-27 01:55:00|27937.1|27917.1|27937.5|27917.5|27940|27920|27936.7|27916.7|19
1630029600000|2021-08-27 02:00:00|27938.7|27918.7|27936.2|27916.2|27942.1|27922.1|27935.3|27915.3|48
1630029900000|2021-08-27 02:05:00|27936|27916|27932.4|27912.4|27936.7|27916.7|27930.5|27910.5|25
1630030200000|2021-08-27 02:10:00|27931.5|27911.5|27933.1|27913.1|27934.8|27914.8|27931.5|27911.5|12
1630030500000|2021-08-27 02:15:00|27933.5|27913.5|27934|27914|27934.7|27914.7|27933.1|27913.1|5
1630030800000|2021-08-27 02:20:00|27933.3|27913.3|27927.8|27907.8|27933.3|27913.3|27927.3|27907.3|43
1630031100000|2021-08-27 02:25:00|27927.3|27907.3|27926.2|27906.2|27927.5|27907.5|27924.4|27904.4|28
1630031400000|2021-08-27 02:30:00|27926.7|27906.7|27922.3|27902.3|27927|27907|27921.3|27901.3|47
1630031700000|2021-08-27 02:35:00|27922.5|27902.5|27922.8|27902.8|27927.1|27907.1|27921.8|27901.8|25
1630032000000|2021-08-27 02:40:00|27922.1|27902.1|27922.7|27902.7|27923.3|27903.3|27922|27902|16
1630032300000|2021-08-27 02:45:00|27923|27903|27930.1|27910.1|27931|27911|27922.7|27902.7|29
1630032600000|2021-08-27 02:50:00|27930.3|27910.3|27929.5|27909.5|27930.3|27910.3|27929.3|27909.3|15
1630032900000|2021-08-27 02:55:00|27929.7|27909.7|27936.5|27916.5|27939.3|27919.3|27929.5|27909.5|38
1630033200000|2021-08-27 03:00:00|27937|27917|27930.1|27910.1|27937|27917|27927.5|27907.5|27
1630033500000|2021-08-27 03:05:00|27931.5|27911.5|27934.5|27914.5|27935.8|27915.8|27931|27911|13
1630033800000|2021-08-27 03:10:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|3
1630034100000|2021-08-27 03:15:00|27932.8|27912.8|27933.5|27913.5|27933.5|27913.5|27932.8|27912.8|5
1630034400000|2021-08-27 03:20:00|27933|27913|27933|27913|27933.5|27913.5|27933|27913|6
1630034700000|2021-08-27 03:25:00|27932.7|27912.7|27932.8|27912.8|27933.3|27913.3|27932.7|27912.7|6
1630035000000|2021-08-27 03:30:00|27932.4|27912.4|27932.6|27912.6|27932.6|27912.6|27932.3|27912.3|4
1630035300000|2021-08-27 03:35:00|27932.3|27912.3|27932.6|27912.6|27932.6|27912.6|27932.3|27912.3|2
1630035600000|2021-08-27 03:40:00|27932.3|27912.3|27927.8|27907.8|27932.6|27912.6|27927.8|27907.8|10
1630035900000|2021-08-27 03:45:00|27928|27908|27929.5|27909.5|27932.5|27912.5|27927.5|27907.5|13
1630036200000|2021-08-27 03:50:00|27930.5|27910.5|27930.5|27910.5|27939|27910.5|27929.5|27902|17
1630037100000|2021-08-27 04:05:00|27930.1|27910.1|27930.1|27910.1|27930.1|27910.1|27930.1|27910.1|1
1630037400000|2021-08-27 04:10:00|27930.8|27910.8|27932.7|27912.7|27932.7|27912.7|27930.8|27910.8|4
1630038900000|2021-08-27 04:35:00|27933.1|27913.1|27937.8|27917.8|27937.8|27917.8|27932.5|27912.5|10
1630039500000|2021-08-27 04:45:00|27937.5|27917.5|27933.3|27913.3|27937.8|27917.8|27933.3|27913.3|7
1630039800000|2021-08-27 04:50:00|27932.3|27912.3|27930.5|27910.5|27932.3|27912.3|27928.5|27908.5|6
1630040100000|2021-08-27 04:55:00|27928.1|27908.1|27938|27903|27939|27910.5|27928.1|27902|19
1630040400000|2021-08-27 05:00:00|27937|27902|27938|27903|27938|27903|27937|27902|6
1630040700000|2021-08-27 05:05:00|27937.5|27902.5|27931.7|27911.7|27938|27911.7|27928.1|27902.5|11
1630041000000|2021-08-27 05:10:00|27931.2|27911.2|27929.8|27909.8|27931.2|27911.2|27929.7|27909.7|7
1630041300000|2021-08-27 05:15:00|27929.3|27909.3|27932.3|27912.3|27932.3|27912.3|27927.7|27907.7|18
1630041600000|2021-08-27 05:20:00|27931.3|27911.3|27931.2|27911.2|27931.3|27911.3|27931.2|27911.2|2
1630041900000|2021-08-27 05:25:00|27931|27911|27932.3|27912.3|27932.3|27912.3|27930.9|27910.9|9
1630042200000|2021-08-27 05:30:00|27933|27913|27932.5|27912.5|27934.2|27914.2|27932.5|27912.5|7
1630042500000|2021-08-27 05:35:00|27932.8|27912.8|27932.8|27912.8|27933.5|27913.5|27932.5|27912.5|5
1630042800000|2021-08-27 05:40:00|27932.5|27912.5|27932.8|27912.8|27932.8|27912.8|27932.5|27912.5|2
1630043100000|2021-08-27 05:45:00|27936|27916|27937.3|27917.3|27937.5|27917.5|27936|27916|4
1630043400000|2021-08-27 05:50:00|27936.7|27916.7|27932.8|27912.8|27938.3|27918.3|27932.3|27912.3|12
1630043700000|2021-08-27 05:55:00|27933.3|27913.3|27932.5|27912.5|27933.3|27913.3|27932.5|27912.5|2
1630044000000|2021-08-27 06:00:00|27933.3|27913.3|27933.3|27913.3|27933.3|27913.3|27933|27913|3
1630044300000|2021-08-27 06:05:00|27930.7|27910.7|27934.5|27914.5|27934.5|27914.5|27929.4|27909.4|15
1630044600000|2021-08-27 06:10:00|27934.7|27914.7|27932.7|27912.7|27934.7|27914.7|27931.5|27911.5|8
1630044900000|2021-08-27 06:15:00|27931.8|27911.8|27937.3|27917.3|27937.7|27917.7|27931.8|27911.8|15
1630045200000|2021-08-27 06:20:00|27937.8|27917.8|27943.1|27923.1|27953.3|27927.7|27937.8|27917.8|83
1630045500000|2021-08-27 06:25:00|27942.7|27922.7|27942.3|27922.3|27942.7|27922.7|27937.8|27917.8|20
1630045800000|2021-08-27 06:30:00|27941.5|27921.5|27936|27916|27942.3|27922.3|27935|27915|17
1630046100000|2021-08-27 06:35:00|27935.8|27915.8|27932|27912|27935.8|27915.8|27930.5|27910.5|17
1630046400000|2021-08-27 06:40:00|27932.3|27912.3|27932.5|27912.5|27932.8|27912.8|27932|27912|5
1630046700000|2021-08-27 06:45:00|27932.8|27912.8|27932.5|27912.5|27932.8|27912.8|27932|27912|5
1630047000000|2021-08-27 06:50:00|27932.7|27912.7|27932.7|27912.7|27934.8|27914.8|27932.7|27912.7|4
1630047300000|2021-08-27 06:55:00|27932.3|27912.3|27933|27913|27934|27914|27931.5|27911.5|16
1630047600000|2021-08-27 07:00:00|27932.5|27912.5|27933.3|27913.3|27934.2|27914.2|27932.5|27912.5|9
1630047900000|2021-08-27 07:05:00|27932.5|27912.5|27936.8|27916.8|27940.3|27920.3|27932.5|27912.5|29
1630048200000|2021-08-27 07:10:00|27937.3|27917.3|27935.3|27915.3|27937.3|27917.3|27932|27912|36
1630048500000|2021-08-27 07:15:00|27935.5|27915.5|27937.7|27917.7|27938.1|27918.1|27935.5|27915.5|7
1630048800000|2021-08-27 07:20:00|27940.3|27920.3|27942.5|27922.5|27942.5|27922.5|27940.3|27920.3|3
1630049100000|2021-08-27 07:25:00|27942.3|27922.3|27942.5|27922.5|27942.5|27922.5|27941.3|27921.3|6
1630049400000|2021-08-27 07:30:00|27942.4|27922.4|27941.5|27921.5|27942.4|27922.4|27941.4|27921.4|5
1630049700000|2021-08-27 07:35:00|27941|27921|27939.5|27919.5|27941|27921|27939.5|27919.5|6
1630050000000|2021-08-27 07:40:00|27939.8|27919.8|27936.8|27916.8|27940.1|27920.1|27935.7|27915.7|8
1630050300000|2021-08-27 07:45:00|27937.3|27917.3|27938|27918|27938.4|27918.4|27937.3|27917.3|5
1630050600000|2021-08-27 07:50:00|27937.9|27917.9|27941.7|27921.7|27941.7|27921.7|27936.7|27916.7|30
1630050900000|2021-08-27 07:55:00|27941.5|27921.5|27942|27922|27942|27922|27937.3|27917.3|31
1630051200000|2021-08-27 08:00:00|27941.5|27921.5|27941.5|27921.5|27942.5|27922.5|27940|27920|9
1630051500000|2021-08-27 08:05:00|27941|27921|27942.7|27922.7|27942.7|27922.7|27941|27921|6
1630051800000|2021-08-27 08:10:00|27941.7|27921.7|27946|27926|27946.9|27926.9|27941.5|27921.5|22
1630052100000|2021-08-27 08:15:00|27946.5|27926.5|27946|27926|27947|27927|27945.9|27925.9|7
1630052400000|2021-08-27 08:20:00|27944.5|27924.5|27938.6|27918.6|27944.5|27924.5|27937.6|27917.6|22
1630052700000|2021-08-27 08:25:00|27938.1|27918.1|27941|27921|27941|27921|27937.6|27917.6|10
1630053000000|2021-08-27 08:30:00|27941.5|27921.5|27937|27917|27941.5|27921.5|27936.3|27916.3|18
1630053300000|2021-08-27 08:35:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.3|27916.3|4
1630053600000|2021-08-27 08:40:00|27936.3|27916.3|27937|27917|27937|27917|27936.3|27916.3|2
1630054500000|2021-08-27 08:55:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27937.5|27917.5|2
1630054800000|2021-08-27 09:00:00|27941|27921|27940|27920|27942.5|27922.5|27940|27920|12
1630055100000|2021-08-27 09:05:00|27940.2|27920.2|27937.7|27917.7|27940.2|27920.2|27937.5|27917.5|5
1630055400000|2021-08-27 09:10:00|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|1
1630055700000|2021-08-27 09:15:00|27939|27919|27941.4|27921.4|27949.5|27921.5|27937.7|27912.5|14
1630056000000|2021-08-27 09:20:00|27940.9|27920.9|27942.7|27922.7|27942.7|27922.7|27940.7|27920.7|5
1630056300000|2021-08-27 09:25:00|27943.2|27923.2|27942.4|27922.4|27943.2|27923.2|27941.9|27921.9|6
1630056600000|2021-08-27 09:30:00|27942.7|27922.7|27942.4|27922.4|27942.7|27922.7|27941.9|27921.9|4
1630056900000|2021-08-27 09:35:00|27942.7|27922.7|27940.7|27920.7|27942.7|27922.7|27940|27920|7
1630057200000|2021-08-27 09:40:00|27947.7|27912.7|27937.7|27917.7|27947.7|27919.2|27937.5|27912.7|8
1630057500000|2021-08-27 09:45:00|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|27937.5|27917.5|3
1630058100000|2021-08-27 09:55:00|27938.7|27918.7|27938.7|27918.7|27938.7|27918.7|27938.2|27918.2|4
1630058400000|2021-08-27 10:00:00|27939.2|27919.2|27938|27918|27939.5|27919.5|27937.5|27917.5|16
1630058700000|2021-08-27 10:05:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1630059000000|2021-08-27 10:10:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1630059300000|2021-08-27 10:15:00|27936.9|27916.9|27936.5|27916.5|27937|27917|27932|27912|19
1630059600000|2021-08-27 10:20:00|27943.5|27908.5|27943.4|27908.4|27943.5|27908.5|27943.2|27908.2|4
1630059900000|2021-08-27 10:25:00|27937.4|27917.4|27940.5|27920.5|27942.3|27922.3|27937.4|27917.4|10
1630060200000|2021-08-27 10:30:00|27940.7|27920.7|27942.5|27922.5|27949|27922.5|27940.7|27913.5|7
1630061700000|2021-08-27 10:55:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1630062600000|2021-08-27 11:10:00|27941.5|27921.5|27946.5|27911.5|27946.5|27921.5|27938.5|27911.5|6
1630062900000|2021-08-27 11:15:00|27947|27912|27948.5|27913.5|27948.5|27913.5|27947|27912|5
1630063200000|2021-08-27 11:20:00|27949|27914|27949|27914|27949.5|27914.5|27948.5|27913.5|6
1630063500000|2021-08-27 11:25:00|27948.5|27913.5|27949|27914|27949|27914|27948.5|27913.5|2
1630063800000|2021-08-27 11:30:00|27948.2|27913.2|27949|27914|27949|27914|27948.2|27913.2|2
1630064100000|2021-08-27 11:35:00|27948.5|27913.5|27938.4|27918.4|27949.5|27921.7|27937.5|27911.5|20
1630064400000|2021-08-27 11:40:00|27938.2|27918.2|27937.7|27917.7|27938.2|27918.2|27937.7|27917.7|2
1630064700000|2021-08-27 11:45:00|27946|27911|27937.2|27917.2|27946|27918.9|27937.2|27911|5
1630065000000|2021-08-27 11:50:00|27936.9|27916.9|27937|27917|27937.3|27917.3|27934.1|27914.1|15
1630065600000|2021-08-27 12:00:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.6|27916.6|5
1630066500000|2021-08-27 12:15:00|27938|27918|27936.4|27916.4|27938|27918|27935.5|27915.5|6
1630066800000|2021-08-27 12:20:00|27937|27917|27936.9|27916.9|27938.9|27918.9|27936.9|27916.9|5
1630067100000|2021-08-27 12:25:00|27936|27916|27936.5|27916.5|27936.5|27916.5|27936|27916|2
1630067400000|2021-08-27 12:30:00|27938|27918|27946.5|27911.5|27946.5|27920.5|27937|27911.5|11
1630067700000|2021-08-27 12:35:00|27947.2|27912.2|27946.5|27911.5|27947.2|27912.2|27946.5|27911.5|2
1630068000000|2021-08-27 12:40:00|27936.1|27916.1|27936.9|27916.9|27946.5|27917.5|27936|27911.5|5
1630068300000|2021-08-27 12:45:00|27938.9|27918.9|27936.9|27916.9|27941.3|27921.3|27936.4|27916.4|37
1630068600000|2021-08-27 12:50:00|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|1
1630069200000|2021-08-27 13:00:00|27937.3|27917.3|27937.3|27917.3|27937.3|27917.3|27936.8|27916.8|3
1630069500000|2021-08-27 13:05:00|27937.5|27917.5|27938.4|27918.4|27938.5|27918.5|27937.5|27917.5|10
1630069800000|2021-08-27 13:10:00|27937.5|27917.5|27937.5|27917.5|27938.8|27918.8|27937.3|27917.3|12
1630070100000|2021-08-27 13:15:00|27937.8|27917.8|27946.5|27911.5|27946.5|27923.2|27937.5|27911.5|59
1630070700000|2021-08-27 13:25:00|27947|27912|27948|27913|27948.5|27913.5|27947|27912|7
1630071000000|2021-08-27 13:30:00|27947|27912|27947.5|27912.5|27948|27913|27947|27912|4
1630071300000|2021-08-27 13:35:00|27949|27914|27949|27914|27949|27914|27949|27914|1
1630071600000|2021-08-27 13:40:00|27949.5|27914.5|27948.5|27913.5|27950|27915|27948.5|27913.5|5
1630071900000|2021-08-27 13:45:00|27948|27913|27948|27913|27948|27913|27947.5|27912.5|3
1630072200000|2021-08-27 13:50:00|27946.5|27911.5|27941.5|27906.5|27946.5|27911.5|27941|27906|10
1630072500000|2021-08-27 13:55:00|27942|27907|27944|27909|27944.5|27909.5|27940.5|27905.5|14
1630072800000|2021-08-27 14:00:00|27939|27904|27927|27892|27939|27904|27924|27889|36
1630073100000|2021-08-27 14:05:00|27926.5|27891.5|27924|27889|27929|27894|27912|27887|30
1630073400000|2021-08-27 14:10:00|27922.5|27887.5|27910.5|27890.5|27922.5|27894.5|27910.5|27887|14
1630073700000|2021-08-27 14:15:00|27910|27890|27895|27860|27910|27890|27889|27854|47
1630074000000|2021-08-27 14:20:00|27896|27861|27907.1|27887.1|27907.1|27887.1|27895|27860|33
1630074300000|2021-08-27 14:25:00|27907|27887|27922.8|27887.8|27922.8|27894.3|27907|27887|8
1630074600000|2021-08-27 14:30:00|27921|27901|27925.5|27890.5|27933.3|27901|27921|27890.5|19
1630074900000|2021-08-27 14:35:00|27925|27890|27897|27862|27925|27894.1|27893|27858|39
1630075200000|2021-08-27 14:40:00|27898|27863|27896.4|27861.4|27900.2|27865.2|27895.1|27860.1|17
1630075500000|2021-08-27 14:45:00|27895.5|27860.5|27895|27860|27897.5|27862.5|27892.6|27857.6|17
1630075800000|2021-08-27 14:50:00|27893.7|27858.7|27892.5|27857.5|27893.7|27858.7|27892.5|27857.5|2
1630076100000|2021-08-27 14:55:00|27890.9|27855.9|27887|27852|27890.9|27855.9|27877.4|27842.4|20
1630076400000|2021-08-27 15:00:00|27885.3|27850.3|27879.7|27844.7|27885.3|27850.3|27879|27844|21
1630076700000|2021-08-27 15:05:00|27880|27845|27881.3|27846.3|27881.3|27846.3|27880|27845|3
1630077000000|2021-08-27 15:10:00|27880.3|27845.3|27877.6|27842.6|27880.8|27845.8|27877.6|27842.6|6
1630077300000|2021-08-27 15:15:00|27875.2|27840.2|27870.9|27835.9|27877.6|27846.4|27862.5|27834.3|30
1630077600000|2021-08-27 15:20:00|27871.4|27836.4|27871.4|27836.4|27871.4|27836.4|27869.6|27834.6|5
1630077900000|2021-08-27 15:25:00|27871.3|27836.3|27883.5|27848.5|27888|27853|27871.3|27836.3|27
1630078200000|2021-08-27 15:30:00|27884|27849|27881.4|27846.4|27888.6|27853.6|27880.4|27845.4|28
1630078500000|2021-08-27 15:35:00|27880.1|27845.1|27880.9|27845.9|27880.9|27845.9|27877.8|27842.8|13
1630079100000|2021-08-27 15:45:00|27881|27846|27876|27841|27881|27846|27871.9|27836.9|16
1630079700000|2021-08-27 15:55:00|27873|27838|27875.7|27840.7|27875.7|27840.7|27873|27838|7
1630080000000|2021-08-27 16:00:00|27876|27841|27876|27841|27876|27841|27871.7|27836.7|8
1630080300000|2021-08-27 16:05:00|27873.9|27838.9|27870.7|27835.7|27875.7|27840.9|27860.9|27832|38
1630080600000|2021-08-27 16:10:00|27871.2|27836.2|27871.9|27836.9|27871.9|27836.9|27871.2|27836.2|2
1630080900000|2021-08-27 16:15:00|27872.4|27837.4|27876.9|27841.9|27876.9|27841.9|27872.4|27837.4|7
1630081200000|2021-08-27 16:20:00|27876.2|27841.2|27871.9|27836.9|27876.2|27841.2|27871.9|27836.9|5
1630081800000|2021-08-27 16:30:00|27871.5|27836.5|27875.1|27840.1|27878.3|27851.9|27867|27835.2|17
1630082100000|2021-08-27 16:35:00|27874.6|27839.6|27877|27842|27877.6|27850|27868.6|27839.6|9
1630082400000|2021-08-27 16:40:00|27876.8|27841.8|27871.5|27836.5|27877|27842|27871.5|27836.5|6
1630082700000|2021-08-27 16:45:00|27872.2|27837.2|27871.3|27836.3|27872.2|27837.2|27871.3|27836.3|3
1630083000000|2021-08-27 16:50:00|27871.5|27836.5|27872.2|27837.2|27872.2|27837.2|27871.5|27836.5|4
1630083300000|2021-08-27 16:55:00|27871.5|27836.5|27872|27852|27879|27852|27860.9|27832.4|28
1630083600000|2021-08-27 17:00:00|27870.6|27850.6|27877|27842|27887.5|27857.8|27867.8|27838.6|20
1630083900000|2021-08-27 17:05:00|27876.6|27841.6|27877.6|27842.6|27877.6|27842.6|27876.6|27841.6|4
1630084200000|2021-08-27 17:10:00|27877.9|27842.9|27878.6|27843.6|27878.6|27843.6|27877.9|27842.9|3
1630084500000|2021-08-27 17:15:00|27878|27843|27872.5|27852.5|27879|27852.5|27872|27843|5
1630085100000|2021-08-27 17:25:00|27873|27853|27877.5|27857.5|27877.8|27857.8|27873|27853|9
1630085400000|2021-08-27 17:30:00|27875.1|27855.1|27877.3|27857.3|27877.5|27857.5|27875.1|27855.1|5
1630085700000|2021-08-27 17:35:00|27876.8|27856.8|27876.2|27856.2|27877.3|27857.3|27876.2|27856.2|6
1630086000000|2021-08-27 17:40:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1630086300000|2021-08-27 17:45:00|27874.6|27854.6|27876.5|27856.5|27876.5|27856.5|27874.6|27854.6|4
1630086600000|2021-08-27 17:50:00|27875.5|27855.5|27871.5|27851.5|27876.5|27856.5|27871.3|27851.3|9
1630086900000|2021-08-27 17:55:00|27869|27849|27876|27841|27876.5|27849.5|27866.5|27841|8
1630087200000|2021-08-27 18:00:00|27875.2|27840.2|27872.3|27837.3|27875.2|27846.5|27866.5|27837.3|8
1630087500000|2021-08-27 18:05:00|27872.5|27837.5|27872.3|27837.3|27872.5|27837.5|27872.3|27837.3|4
1630087800000|2021-08-27 18:10:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1630088100000|2021-08-27 18:15:00|27872.3|27837.3|27872|27837|27872.3|27837.3|27872|27837|2
1630088400000|2021-08-27 18:20:00|27863|27843|27861.5|27841.5|27863|27843|27861.5|27841.5|4
1630089000000|2021-08-27 18:30:00|27861.8|27841.8|27861.5|27841.5|27861.8|27841.8|27861.5|27841.5|2
1630089600000|2021-08-27 18:40:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1630089900000|2021-08-27 18:45:00|27861.5|27841.5|27861.5|27841.5|27862.3|27842.3|27861.5|27841.5|5
1630090200000|2021-08-27 18:50:00|27862|27842|27861.3|27841.3|27862|27842|27861.3|27841.3|3
1630090500000|2021-08-27 18:55:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1630090800000|2021-08-27 19:00:00|27861.6|27841.6|27861|27841|27861.6|27841.6|27861|27841|3
1630093500000|2021-08-27 19:45:00|27862.5|27842.5|27866.3|27846.3|27866.3|27846.3|27862.5|27842.5|2
1630093800000|2021-08-27 19:50:00|27866|27846|27884|27849|27885|27854.3|27864.5|27837.5|7
1630094100000|2021-08-27 19:55:00|27883.2|27848.2|27871.5|27851.5|27883.2|27851.8|27871.5|27844|7
1630287000000|2021-08-30 01:30:00|27862.1|27842.1|27854.8|27834.8|27862.5|27842.5|27852.3|27832.3|59
1630287300000|2021-08-30 01:35:00|27853.1|27833.1|27861|27841|27861|27841|27852.5|27832.5|33
1630287600000|2021-08-30 01:40:00|27862.3|27842.3|27862.3|27842.3|27862.3|27842.3|27861.2|27841.2|13
1630287900000|2021-08-30 01:45:00|27861.5|27841.5|27864.5|27844.5|27867.8|27847.8|27860.8|27840.8|31
1630288200000|2021-08-30 01:50:00|27862.7|27842.7|27862.3|27842.3|27862.7|27842.7|27860.3|27840.3|18
1630288500000|2021-08-30 01:55:00|27862.5|27842.5|27861.7|27841.7|27863.2|27843.2|27861.7|27841.7|19
1630288800000|2021-08-30 02:00:00|27862|27842|27862.8|27842.8|27862.8|27842.8|27862|27842|5
1630289100000|2021-08-30 02:05:00|27864|27844|27861.2|27841.2|27864.5|27844.5|27861.2|27841.2|22
1630289400000|2021-08-30 02:10:00|27861.5|27841.5|27862.2|27842.2|27862.3|27842.3|27858.1|27838.1|33
1630289700000|2021-08-30 02:15:00|27859.7|27839.7|27854.1|27834.1|27859.7|27839.7|27850.8|27830.8|42
1630290000000|2021-08-30 02:20:00|27854.5|27834.5|27851.8|27831.8|27857.1|27837.1|27851.8|27831.8|11
1630290300000|2021-08-30 02:25:00|27852.3|27832.3|27852.3|27832.3|27852.3|27832.3|27850.7|27830.7|25
1630290600000|2021-08-30 02:30:00|27851.5|27831.5|27846.7|27826.7|27852.3|27832.3|27846.5|27826.5|26
1630290900000|2021-08-30 02:35:00|27846.2|27826.2|27846.7|27826.7|27846.7|27826.7|27846.2|27826.2|14
1630291200000|2021-08-30 02:40:00|27846.2|27826.2|27844|27824|27846.7|27826.7|27842|27822|57
1630291500000|2021-08-30 02:45:00|27843.5|27823.5|27841.7|27821.7|27843.5|27823.5|27841.2|27821.2|12
1630291800000|2021-08-30 02:50:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27837.5|27817.5|31
1630292100000|2021-08-30 02:55:00|27840.9|27820.9|27841|27821|27842.5|27822.5|27837|27817|41
1630292400000|2021-08-30 03:00:00|27841.5|27821.5|27836.5|27816.5|27841.5|27821.5|27836|27816|32
1630292700000|2021-08-30 03:05:00|27837.5|27817.5|27837|27817|27842|27822|27835.7|27815.7|46
1630293000000|2021-08-30 03:10:00|27836.7|27816.7|27836.5|27816.5|27836.7|27816.7|27836.2|27816.2|12
1630293300000|2021-08-30 03:15:00|27836.7|27816.7|27833.8|27813.8|27836.7|27816.7|27833.8|27813.8|11
1630293600000|2021-08-30 03:20:00|27834.1|27814.1|27831.3|27811.3|27834.1|27814.1|27830.7|27810.7|9
1630293900000|2021-08-30 03:25:00|27830.7|27810.7|27825.8|27805.8|27831.3|27811.3|27824.5|27804.5|32
1630294200000|2021-08-30 03:30:00|27826.3|27806.3|27825.7|27805.7|27826.8|27806.8|27825.3|27805.3|10
1630294500000|2021-08-30 03:35:00|27826.5|27806.5|27825|27805|27827|27807|27824.7|27804.7|10
1630294800000|2021-08-30 03:40:00|27824.8|27804.8|27821.5|27801.5|27824.8|27804.8|27821.2|27801.2|19
1630295100000|2021-08-30 03:45:00|27823|27803|27823.5|27803.5|27824.5|27804.5|27821.5|27801.5|6
1630295400000|2021-08-30 03:50:00|27828.5|27793.5|27829.8|27809.8|27829.9|27809.9|27821|27793.5|18
1630295700000|2021-08-30 03:55:00|27830.3|27810.3|27827.3|27807.3|27830.5|27810.5|27827.3|27807.3|14
1630296000000|2021-08-30 04:00:00|27827|27807|27827|27807|27827|27807|27827|27807|1
1630296300000|2021-08-30 04:05:00|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|1
1630296600000|2021-08-30 04:10:00|27826|27806|27826|27806|27826|27806|27826|27806|1
1630296900000|2021-08-30 04:15:00|27826.5|27806.5|27825.8|27805.8|27826.5|27806.5|27823.3|27803.3|18
1630297200000|2021-08-30 04:20:00|27826.3|27806.3|27823.3|27803.3|27826.3|27806.3|27823|27803|18
1630297500000|2021-08-30 04:25:00|27824.3|27804.3|27823.3|27803.3|27826.8|27806.8|27821.3|27801.3|18
1630297800000|2021-08-30 04:30:00|27825.3|27805.3|27823.3|27803.3|27826.3|27806.3|27822.8|27802.8|8
1630298100000|2021-08-30 04:35:00|27822.8|27802.8|27826.3|27806.3|27826.3|27806.3|27822.8|27802.8|6
1630299300000|2021-08-30 04:55:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27827|27807|3
1630299900000|2021-08-30 05:05:00|27826.8|27806.8|27827.5|27807.5|27827.5|27807.5|27826.8|27806.8|2
1630300500000|2021-08-30 05:15:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1630301400000|2021-08-30 05:30:00|27827.8|27807.8|27831.1|27811.1|27831.1|27811.1|27827.5|27807.5|11
1630301700000|2021-08-30 05:35:00|27831.3|27811.3|27831.5|27811.5|27831.5|27811.5|27831.3|27811.3|4
1630302000000|2021-08-30 05:40:00|27832.5|27812.5|27833.3|27813.3|27833.9|27813.9|27830.8|27810.8|8
1630302300000|2021-08-30 05:45:00|27833.8|27813.8|27833.3|27813.3|27834.2|27814.2|27833.3|27813.3|12
1630302600000|2021-08-30 05:50:00|27833.9|27813.9|27833.3|27813.3|27834.2|27814.2|27832.5|27812.5|12
1630302900000|2021-08-30 05:55:00|27833.9|27813.9|27843.5|27808.5|27843.5|27816.8|27833.3|27807.5|23
1630303200000|2021-08-30 06:00:00|27843|27808|27827|27807|27843|27814|27826.8|27805.5|32
1630303500000|2021-08-30 06:05:00|27827.5|27807.5|27816.8|27796.8|27827.5|27807.5|27816.8|27796.8|57
1630303800000|2021-08-30 06:10:00|27817.3|27797.3|27827.7|27807.7|27827.7|27807.7|27817.3|27797.3|37
1630304100000|2021-08-30 06:15:00|27827.2|27807.2|27828.7|27808.7|27829|27809|27827.2|27807.2|14
1630304400000|2021-08-30 06:20:00|27827.8|27807.8|27826.5|27806.5|27828.7|27808.7|27825.7|27805.7|12
1630304700000|2021-08-30 06:25:00|27826.8|27806.8|27825.8|27805.8|27827.9|27807.9|27825.8|27805.8|12
1630305000000|2021-08-30 06:30:00|27826.3|27806.3|27826.8|27806.8|27826.8|27806.8|27826.3|27806.3|2
1630305300000|2021-08-30 06:35:00|27827.5|27807.5|27829.3|27809.3|27829.7|27809.7|27825.1|27805.1|18
1630305600000|2021-08-30 06:40:00|27827.5|27807.5|27822.3|27802.3|27829.4|27809.4|27820.7|27800.7|37
1630305900000|2021-08-30 06:45:00|27821.8|27801.8|27815|27795|27821.8|27801.8|27815|27795|16
1630306200000|2021-08-30 06:50:00|27815.5|27795.5|27815.8|27795.8|27815.8|27795.8|27815.5|27795.5|4
1630306500000|2021-08-30 06:55:00|27813.5|27793.5|27810.5|27790.5|27813.5|27793.5|27810.2|27790.2|25
1630306800000|2021-08-30 07:00:00|27809.5|27789.5|27806.8|27786.8|27810.3|27790.3|27805.3|27785.3|31
1630307100000|2021-08-30 07:05:00|27806.3|27786.3|27789.7|27769.7|27806.5|27786.5|27789.7|27769.7|73
1630307400000|2021-08-30 07:10:00|27789.3|27769.3|27778.5|27758.5|27789.3|27769.3|27776.1|27756.1|118
1630307700000|2021-08-30 07:15:00|27780.4|27760.4|27775.3|27755.3|27782.1|27762.1|27774.8|27754.8|24
1630308000000|2021-08-30 07:20:00|27776.3|27756.3|27785.3|27765.3|27798.7|27777.5|27776.3|27756.3|56
1630308300000|2021-08-30 07:25:00|27785.5|27765.5|27792.1|27772.1|27793.1|27773.1|27783.1|27763.1|46
1630308600000|2021-08-30 07:30:00|27792.3|27772.3|27785|27765|27795.2|27775.2|27785|27765|33
1630308900000|2021-08-30 07:35:00|27785.3|27765.3|27783.8|27763.8|27786.8|27766.8|27782.3|27762.3|18
1630309200000|2021-08-30 07:40:00|27782.8|27762.8|27782.3|27762.3|27783|27763|27781|27761|21
1630309500000|2021-08-30 07:45:00|27781.3|27761.3|27776.8|27756.8|27785.3|27765.3|27773.8|27753.8|22
1630309800000|2021-08-30 07:50:00|27777.3|27757.3|27771.3|27751.3|27777.3|27757.3|27770.8|27750.8|28
1630310100000|2021-08-30 07:55:00|27771|27751|27767.3|27747.3|27773|27753|27767.3|27747.3|25
1630310400000|2021-08-30 08:00:00|27767.2|27747.2|27771|27751|27771|27751|27766.5|27746.5|17
1630310700000|2021-08-30 08:05:00|27771.1|27751.1|27771.5|27751.5|27772.5|27752.5|27771|27751|11
1630311000000|2021-08-30 08:10:00|27771|27751|27771|27751|27771.5|27751.5|27771|27751|3
1630311300000|2021-08-30 08:15:00|27771.1|27751.1|27771|27751|27771.5|27751.5|27769.5|27749.5|7
1630311600000|2021-08-30 08:20:00|27770.5|27750.5|27758.5|27738.5|27770.5|27750.5|27758.5|27738.5|50
1630311900000|2021-08-30 08:25:00|27758|27738|27772.5|27737.5|27773.2|27740.5|27740.4|27711.8|75
1630312200000|2021-08-30 08:30:00|27772|27737|27754.9|27719.9|27772|27737.6|27751.6|27719.9|63
1630312500000|2021-08-30 08:35:00|27754.8|27719.8|27747.3|27727.3|27759|27731.8|27747.3|27718.7|12
1630312800000|2021-08-30 08:40:00|27746.8|27726.8|27755.9|27720.9|27758.5|27732.3|27745.9|27720.9|30
1630313100000|2021-08-30 08:45:00|27756.7|27721.7|27747.3|27727.3|27757.9|27728|27747|27721.4|14
1630313400000|2021-08-30 08:50:00|27746.8|27726.8|27746.8|27726.8|27747.5|27727.5|27744.1|27724.1|26
1630313700000|2021-08-30 08:55:00|27747.6|27727.6|27747.7|27727.7|27748.2|27728.2|27744.6|27724.6|17
1630314000000|2021-08-30 09:00:00|27755.5|27720.5|27755.5|27720.5|27758|27723|27755|27720|9
1630314300000|2021-08-30 09:05:00|27755|27720|27747.5|27727.5|27760|27732.7|27746.5|27713.5|20
1630314600000|2021-08-30 09:10:00|27747.4|27727.4|27755.5|27720.5|27755.5|27727.4|27745.9|27720.5|6
1630314900000|2021-08-30 09:15:00|27757.5|27722.5|27762.5|27727.5|27763|27728|27757.5|27722.5|11
1630315200000|2021-08-30 09:20:00|27763|27728|27765.5|27730.5|27765.5|27730.5|27762.5|27727.5|9
1630315500000|2021-08-30 09:25:00|27765|27730|27765|27730|27765|27730|27765|27730|1
1630315800000|2021-08-30 09:30:00|27765.5|27730.5|27774.5|27739.5|27774.5|27746.5|27758.5|27730|21
1630316100000|2021-08-30 09:35:00|27774|27739|27773|27738|27774|27739|27773|27738|2
1630316400000|2021-08-30 09:40:00|27774.7|27739.7|27770.5|27735.5|27779.5|27744.5|27768.5|27733.5|28
1630316700000|2021-08-30 09:45:00|27770|27735|27770.5|27735.5|27770.5|27735.5|27770|27735|2
1630317000000|2021-08-30 09:50:00|27765.5|27730.5|27765|27745|27770.5|27745|27765|27730.5|4
1630317300000|2021-08-30 09:55:00|27764.5|27744.5|27763|27743|27764.5|27744.5|27760.5|27740.5|10
1630318500000|2021-08-30 10:15:00|27761.5|27741.5|27760|27740|27761.5|27741.5|27757.5|27737.5|7
1630318800000|2021-08-30 10:20:00|27757.5|27737.5|27763.5|27728.5|27764|27738|27754.5|27728.5|12
1630319400000|2021-08-30 10:30:00|27765|27730|27766|27731|27766.5|27731.5|27765|27730|5
1630319700000|2021-08-30 10:35:00|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|1
1630320300000|2021-08-30 10:45:00|27767.5|27732.5|27768.5|27733.5|27768.5|27733.5|27767.5|27732.5|5
1630320900000|2021-08-30 10:55:00|27769|27734|27769|27734|27769|27734|27769|27734|1
1630321200000|2021-08-30 11:00:00|27768.5|27733.5|27771.5|27736.5|27771.5|27736.5|27768.5|27733.5|4
1630321500000|2021-08-30 11:05:00|27770.5|27735.5|27769|27734|27771.5|27736.5|27769|27734|11
1630322100000|2021-08-30 11:15:00|27768.5|27733.5|27767.5|27732.5|27769|27734|27767.5|27732.5|3
1630324200000|2021-08-30 11:50:00|27768|27733|27766|27731|27768|27733|27766|27731|2
1630324500000|2021-08-30 11:55:00|27759|27739|27760.5|27740.5|27762|27742|27759|27739|13
1630324800000|2021-08-30 12:00:00|27759.5|27739.5|27762|27742|27762.5|27742.5|27759.5|27739.5|5
1630325100000|2021-08-30 12:05:00|27760.5|27740.5|27761|27741|27761|27741|27760|27740|6
1630325400000|2021-08-30 12:10:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630325700000|2021-08-30 12:15:00|27761|27741|27761|27741|27761.5|27741.5|27761|27741|3
1630326000000|2021-08-30 12:20:00|27760.5|27740.5|27760|27740|27760.5|27740.5|27760|27740|4
1630326300000|2021-08-30 12:25:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630326900000|2021-08-30 12:35:00|27760|27740|27760|27740|27760|27740|27760|27740|1
1630327200000|2021-08-30 12:40:00|27764.5|27744.5|27760|27740|27764.5|27744.5|27760|27740|2
1630328100000|2021-08-30 12:55:00|27764.5|27744.5|27760.5|27740.5|27764.5|27744.5|27760|27740|3
1630328400000|2021-08-30 13:00:00|27760|27740|27761.5|27741.5|27762|27742|27760|27740|8
1630329300000|2021-08-30 13:15:00|27762|27742|27761.5|27741.5|27762|27742|27761.5|27741.5|4
1630329900000|2021-08-30 13:25:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630330200000|2021-08-30 13:30:00|27758.5|27738.5|27765.5|27730.5|27765.5|27738.5|27758|27730.5|4
1630330500000|2021-08-30 13:35:00|27766|27731|27766|27731|27766|27731|27766|27731|1
1630330800000|2021-08-30 13:40:00|27765|27730|27768|27733|27768.5|27733.5|27765|27730|6
1630331100000|2021-08-30 13:45:00|27760|27740|27760.5|27740.5|27760.5|27740.5|27759.5|27739.5|5
1630331400000|2021-08-30 13:50:00|27761.3|27741.3|27761.8|27741.8|27762.3|27742.3|27760.5|27740.5|8
1630331700000|2021-08-30 13:55:00|27762.5|27742.5|27761.5|27741.5|27762.5|27742.5|27761.5|27741.5|5
1630332000000|2021-08-30 14:00:00|27761.8|27741.8|27762.9|27742.9|27765.5|27745.5|27761.8|27741.8|6
1630332300000|2021-08-30 14:05:00|27762.5|27742.5|27763|27743|27765.5|27745.5|27762.5|27742.5|18
1630332600000|2021-08-30 14:10:00|27764|27744|27762.5|27742.5|27764|27744|27762.5|27742.5|7
1630332900000|2021-08-30 14:15:00|27762.9|27742.9|27762.9|27742.9|27763.4|27743.4|27762.5|27742.5|8
1630333200000|2021-08-30 14:20:00|27763|27743|27774.5|27739.5|27777.3|27747.5|27762.9|27737.5|15
1630333500000|2021-08-30 14:25:00|27775|27740|27768|27748|27775|27748|27765|27740|5
1630333800000|2021-08-30 14:30:00|27765|27745|27772.5|27737.5|27774|27747.5|27764.5|27737.5|13
1630334100000|2021-08-30 14:35:00|27773|27738|27778|27743|27778|27752.5|27767.5|27738|13
1630334400000|2021-08-30 14:40:00|27775.1|27740.1|27768.5|27748.5|27778|27750.5|27767.5|27739.3|10
1630334700000|2021-08-30 14:45:00|27770|27750|27767.9|27747.9|27774|27754|27766.3|27746.3|19
1630335000000|2021-08-30 14:50:00|27767|27747|27775.5|27740.5|27776|27751|27766.3|27740.5|12
1630335300000|2021-08-30 14:55:00|27776|27741|27768.1|27748.1|27780.4|27752|27766.3|27741|25
1630335600000|2021-08-30 15:00:00|27776.6|27741.6|27766.3|27746.3|27777|27746.3|27765.1|27736.6|11
1630335900000|2021-08-30 15:05:00|27766.8|27746.8|27777.3|27742.3|27777.3|27749.8|27766.8|27740.3|17
1630336200000|2021-08-30 15:10:00|27777.8|27742.8|27776.8|27756.8|27783.3|27756.8|27776.3|27742.8|10
1630336500000|2021-08-30 15:15:00|27777.8|27757.8|27782.3|27747.3|27787.5|27759.1|27776.3|27747.3|51
1630336800000|2021-08-30 15:20:00|27783.3|27748.3|27771.8|27751.8|27783.3|27755.6|27771.5|27746.5|15
1630337100000|2021-08-30 15:25:00|27770.5|27750.5|27771.3|27751.3|27777.8|27751.3|27769.7|27740.7|16
1630337400000|2021-08-30 15:30:00|27771.8|27751.8|27782.3|27747.3|27782.9|27756.8|27771.8|27747.3|10
1630337700000|2021-08-30 15:35:00|27781.9|27746.9|27782.6|27747.6|27782.8|27755.8|27775.5|27746.3|15
1630338000000|2021-08-30 15:40:00|27782.3|27747.3|27785.5|27750.5|27788.5|27760.8|27780.5|27747.3|19
1630338300000|2021-08-30 15:45:00|27785.9|27750.9|27787.4|27752.4|27788.3|27753.3|27785.9|27750.9|8
1630338600000|2021-08-30 15:50:00|27786.9|27751.9|27780.6|27760.6|27788.3|27761.1|27780.1|27751.8|17
1630338900000|2021-08-30 15:55:00|27781.3|27761.3|27785|27750|27786.5|27766.5|27779.6|27748.5|16
1630339200000|2021-08-30 16:00:00|27785.5|27750.5|27785.5|27750.5|27786.5|27758.5|27777.9|27746.8|16
1630339500000|2021-08-30 16:05:00|27785.3|27750.3|27776.3|27756.3|27785.6|27756.3|27776.3|27746.8|8
1630339800000|2021-08-30 16:10:00|27775.5|27755.5|27776|27756|27783.3|27756.3|27775.5|27747.5|5
1630341600000|2021-08-30 16:40:00|27776.5|27756.5|27776.3|27756.3|27776.5|27756.5|27776.3|27756.3|2
1630342200000|2021-08-30 16:50:00|27776.5|27756.5|27776.3|27756.3|27776.5|27756.5|27775.8|27755.8|4
1630342800000|2021-08-30 17:00:00|27775.8|27755.8|27776.5|27756.5|27776.5|27756.5|27775.8|27755.8|5
1630343100000|2021-08-30 17:05:00|27776.3|27756.3|27776.3|27756.3|27776.3|27756.3|27776.3|27756.3|1
1630343400000|2021-08-30 17:10:00|27780.8|27745.8|27780.8|27745.8|27781.3|27746.3|27780.8|27745.8|3
1630343700000|2021-08-30 17:15:00|27781|27746|27783|27748|27783|27748|27781|27746|4
1630344000000|2021-08-30 17:20:00|27775.3|27755.3|27775.5|27755.5|27775.5|27755.5|27775.3|27755.3|3
1630344600000|2021-08-30 17:30:00|27775.3|27755.3|27775.5|27755.5|27775.5|27755.5|27775.3|27755.3|2
1630344900000|2021-08-30 17:35:00|27776.5|27756.5|27775.5|27755.5|27776.5|27756.5|27775.5|27755.5|2
1630345500000|2021-08-30 17:45:00|27775.4|27755.4|27780.5|27745.5|27781|27755.4|27773.5|27745.5|5
1630345800000|2021-08-30 17:50:00|27780|27745|27774.5|27739.5|27780|27745|27774.5|27739.5|2
1630346400000|2021-08-30 18:00:00|27775.5|27740.5|27774.5|27739.5|27777|27742|27774.5|27739.5|4
1630348500000|2021-08-30 18:35:00|27776.3|27741.3|27776|27741|27777.5|27742.5|27776|27741|5
1630348800000|2021-08-30 18:40:00|27775.5|27740.5|27777|27742|27777|27742|27775|27740|5
1630349100000|2021-08-30 18:45:00|27777.5|27742.5|27775.5|27755.5|27777.5|27755.5|27775.5|27741|3
1630349400000|2021-08-30 18:50:00|27773.5|27753.5|27780.5|27745.5|27781|27753.5|27773.5|27741.5|11
1630350000000|2021-08-30 19:00:00|27780.4|27745.4|27782.5|27747.5|27782.5|27747.5|27780.4|27745.4|5
1630350300000|2021-08-30 19:05:00|27783|27748|27781.5|27746.5|27783.5|27748.5|27781.5|27746.5|4
1630350600000|2021-08-30 19:10:00|27781|27746|27780.5|27745.5|27781|27746|27780.5|27745.5|2
1630350900000|2021-08-30 19:15:00|27779.5|27744.5|27779.5|27744.5|27779.5|27744.5|27779|27744|3
1630351200000|2021-08-30 19:20:00|27780|27745|27775.5|27740.5|27780|27745|27775.5|27740.5|3
1630353300000|2021-08-30 19:55:00|27772.9|27737.9|27772|27737|27772.9|27737.9|27768|27733|7
1630373400000|2021-08-31 01:30:00|27732.5|27712.5|27733|27713|27733.5|27713.5|27731.2|27711.2|13
1630373700000|2021-08-31 01:35:00|27733.3|27713.3|27737.7|27717.7|27737.8|27717.8|27732.1|27712.1|48
1630374000000|2021-08-31 01:40:00|27738|27718|27743.3|27723.3|27748|27728|27738|27718|48
1630374300000|2021-08-31 01:45:00|27743.9|27723.9|27749.2|27729.2|27749.9|27729.9|27743.9|27723.9|38
1630374600000|2021-08-31 01:50:00|27748.8|27728.8|27751.2|27731.2|27754.7|27734.7|27747.7|27727.7|71
1630374900000|2021-08-31 01:55:00|27751.7|27731.7|27748.5|27728.5|27752.5|27732.5|27748|27728|18
1630375200000|2021-08-31 02:00:00|27748.3|27728.3|27752.5|27732.5|27752.5|27732.5|27746.3|27726.3|34
1630375500000|2021-08-31 02:05:00|27752.9|27732.9|27748.8|27728.8|27753.3|27733.3|27748.8|27728.8|11
1630375800000|2021-08-31 02:10:00|27748.3|27728.3|27746.1|27726.1|27748.5|27728.5|27742.5|27722.5|24
1630376100000|2021-08-31 02:15:00|27746.5|27726.5|27747.7|27727.7|27748.9|27728.9|27745.7|27725.7|36
1630376400000|2021-08-31 02:20:00|27747.3|27727.3|27749.5|27729.5|27750|27730|27746.2|27726.2|28
1630376700000|2021-08-31 02:25:00|27749.4|27729.4|27746.1|27726.1|27749.5|27729.5|27743.3|27723.3|21
1630377000000|2021-08-31 02:30:00|27746.3|27726.3|27748|27728|27748.1|27728.1|27746.3|27726.3|11
1630377300000|2021-08-31 02:35:00|27748.3|27728.3|27749.2|27729.2|27751.4|27731.4|27748.3|27728.3|21
1630377600000|2021-08-31 02:40:00|27750|27730|27748.8|27728.8|27750|27730|27747.4|27727.4|13
1630377900000|2021-08-31 02:45:00|27749.2|27729.2|27750.5|27730.5|27753.3|27733.3|27747.5|27727.5|30
1630378200000|2021-08-31 02:50:00|27750.8|27730.8|27748.3|27728.3|27752.5|27732.5|27748.3|27728.3|8
1630378500000|2021-08-31 02:55:00|27749.2|27729.2|27752.6|27732.6|27753.5|27733.5|27748.3|27728.3|67
1630378800000|2021-08-31 03:00:00|27752.8|27732.8|27745.5|27725.5|27753|27733|27745|27725|21
1630379100000|2021-08-31 03:05:00|27745.3|27725.3|27737.5|27717.5|27745.5|27725.5|27736.2|27716.2|31
1630379400000|2021-08-31 03:10:00|27737.8|27717.8|27737.8|27717.8|27738.5|27718.5|27737.5|27717.5|5
1630379700000|2021-08-31 03:15:00|27737.5|27717.5|27739.8|27719.8|27742.5|27722.5|27737.5|27717.5|20
1630380000000|2021-08-31 03:20:00|27740.1|27720.1|27733.3|27713.3|27740.1|27720.1|27729.6|27709.6|36
1630380300000|2021-08-31 03:25:00|27732.8|27712.8|27732|27712|27733.3|27713.3|27728|27708|18
1630380600000|2021-08-31 03:30:00|27731.2|27711.2|27732.5|27712.5|27732.8|27712.8|27731.2|27711.2|7
1630380900000|2021-08-31 03:35:00|27731.8|27711.8|27732.5|27712.5|27733.8|27713.8|27731.2|27711.2|12
1630381200000|2021-08-31 03:40:00|27734.2|27714.2|27732.8|27712.8|27734.2|27714.2|27732.8|27712.8|5
1630381500000|2021-08-31 03:45:00|27733|27713|27730.3|27710.3|27733.5|27713.5|27728.7|27708.7|19
1630381800000|2021-08-31 03:50:00|27730.5|27710.5|27726.7|27706.7|27732.7|27712.7|27722.5|27702.5|41
1630382100000|2021-08-31 03:55:00|27727.3|27707.3|27727|27707|27728|27708|27727|27707|5
1630382400000|2021-08-31 04:00:00|27727.3|27707.3|27732.5|27712.5|27732.7|27712.7|27727.3|27707.3|20
1630382700000|2021-08-31 04:05:00|27732.8|27712.8|27732.5|27712.5|27733|27713|27728.7|27708.7|16
1630383000000|2021-08-31 04:10:00|27733|27713|27732.8|27712.8|27733|27713|27731.2|27711.2|15
1630383300000|2021-08-31 04:15:00|27733.5|27713.5|27733|27713|27734.5|27714.5|27733|27713|4
1630383600000|2021-08-31 04:20:00|27731|27711|27732.5|27712.5|27732.5|27712.5|27731|27711|3
1630383900000|2021-08-31 04:25:00|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|27726.8|27706.8|17
1630384200000|2021-08-31 04:30:00|27729.3|27709.3|27729.3|27709.3|27731.3|27711.3|27728.8|27708.8|15
1630384500000|2021-08-31 04:35:00|27728.8|27708.8|27731.3|27711.3|27731.3|27711.3|27728.8|27708.8|2
1630384800000|2021-08-31 04:40:00|27732|27712|27731.8|27711.8|27732|27712|27731.8|27711.8|2
1630385100000|2021-08-31 04:45:00|27732|27712|27731.8|27711.8|27732|27712|27731.8|27711.8|2
1630385400000|2021-08-31 04:50:00|27731.3|27711.3|27731.8|27711.8|27732|27712|27731.3|27711.3|6
1630385700000|2021-08-31 04:55:00|27732|27712|27726.3|27706.3|27732|27712|27726.3|27706.3|13
1630386000000|2021-08-31 05:00:00|27726.8|27706.8|27726.3|27706.3|27726.8|27706.8|27725.7|27705.7|4
1630386300000|2021-08-31 05:05:00|27725.7|27705.7|27726.3|27706.3|27726.3|27706.3|27725.7|27705.7|2
1630386900000|2021-08-31 05:15:00|27726.5|27706.5|27721.5|27701.5|27726.5|27706.5|27721.5|27701.5|9
1630387200000|2021-08-31 05:20:00|27721.1|27701.1|27715.1|27695.1|27721.1|27701.1|27713.5|27693.5|18
1630387500000|2021-08-31 05:25:00|27714.8|27694.8|27710.8|27690.8|27715.3|27695.3|27710.8|27690.8|20
1630387800000|2021-08-31 05:30:00|27710.1|27690.1|27688.5|27668.5|27710.5|27690.2|27688.5|27663.2|37
1630388100000|2021-08-31 05:35:00|27688.7|27668.7|27678.1|27658.1|27689.1|27669.1|27672.1|27652.1|61
1630388400000|2021-08-31 05:40:00|27680.5|27660.5|27693|27673|27694.6|27674|27680.5|27657.6|59
1630388700000|2021-08-31 05:45:00|27692.5|27672.5|27684.5|27664.5|27692.5|27672.5|27681.2|27661.2|24
1630389000000|2021-08-31 05:50:00|27688|27668|27684.1|27664.1|27691.5|27671.5|27683.1|27663.1|48
1630389300000|2021-08-31 05:55:00|27685.1|27665.1|27698.5|27663.5|27698.5|27673|27683.5|27660|41
1630389600000|2021-08-31 06:00:00|27697.5|27662.5|27687.5|27667.5|27697.5|27673.7|27675.1|27655.1|59
1630389900000|2021-08-31 06:05:00|27687.7|27667.7|27674.9|27654.9|27690.7|27670.7|27674.9|27654.9|79
1630390200000|2021-08-31 06:10:00|27674.4|27654.4|27662.7|27642.7|27676.5|27655.8|27659.1|27635|84
1630390500000|2021-08-31 06:15:00|27663.2|27643.2|27673.1|27653.1|27675.8|27655.8|27659.7|27639.7|82
1630390800000|2021-08-31 06:20:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27659.5|27634.5|59
1630391100000|2021-08-31 06:25:00|27665.3|27645.3|27668|27648|27668.7|27648.7|27661.8|27641.8|73
1630391400000|2021-08-31 06:30:00|27668.3|27648.3|27652.5|27632.5|27668.8|27648.8|27646.7|27616|65
1630391700000|2021-08-31 06:35:00|27652.1|27632.1|27647.5|27627.5|27652.1|27632.1|27643.2|27623.2|55
1630392000000|2021-08-31 06:40:00|27648.2|27628.2|27652.3|27632.3|27657.5|27634.1|27637.5|27617.5|84
1630392300000|2021-08-31 06:45:00|27652.1|27632.1|27643.2|27623.2|27652.3|27632.3|27643.2|27623.2|48
1630392600000|2021-08-31 06:50:00|27645.4|27625.4|27648.1|27628.1|27652.5|27632.5|27642.7|27622.7|51
1630392900000|2021-08-31 06:55:00|27650.1|27630.1|27650.8|27630.8|27652.1|27632.1|27647.8|27627.8|39
1630393200000|2021-08-31 07:00:00|27657.6|27622.6|27621.1|27601.1|27657.8|27628.1|27620.3|27600.3|78
1630393500000|2021-08-31 07:05:00|27620.5|27600.5|27633.5|27613.5|27644|27617.1|27620.5|27600.5|62
1630393800000|2021-08-31 07:10:00|27633.7|27613.7|27629.9|27609.9|27642.5|27622.5|27629.9|27609.9|34
1630394100000|2021-08-31 07:15:00|27630.8|27610.8|27637.3|27617.3|27637.8|27617.8|27630.8|27610.8|34
1630394400000|2021-08-31 07:20:00|27637.1|27617.1|27636|27616|27640.3|27620.3|27630.3|27610.3|51
1630394700000|2021-08-31 07:25:00|27634.1|27614.1|27637.3|27617.3|27637.7|27617.7|27632.5|27612.5|64
1630395000000|2021-08-31 07:30:00|27637.5|27617.5|27629.5|27609.5|27637.5|27617.5|27629|27609|51
1630395300000|2021-08-31 07:35:00|27630.1|27610.1|27617.5|27597.5|27630.5|27610.5|27609.5|27589.5|34
1630395600000|2021-08-31 07:40:00|27617|27597|27607.7|27587.7|27617.5|27597.5|27607.5|27587.5|60
1630395900000|2021-08-31 07:45:00|27608.2|27588.2|27608.5|27588.5|27611.3|27591.3|27606.8|27586.8|30
1630396200000|2021-08-31 07:50:00|27608.3|27588.3|27627.8|27607.8|27627.8|27607.8|27607.5|27587.5|118
1630396500000|2021-08-31 07:55:00|27627.3|27607.3|27622.5|27602.5|27627.3|27607.3|27618.4|27598.4|47
1630396800000|2021-08-31 08:00:00|27622.9|27602.9|27617.5|27597.5|27627.5|27603|27615.5|27592.5|30
1630397100000|2021-08-31 08:05:00|27618.5|27598.5|27617.5|27597.5|27618.5|27598.5|27617.5|27597.5|2
1630397400000|2021-08-31 08:10:00|27617|27597|27610|27590|27617|27597|27610|27590|13
1630397700000|2021-08-31 08:15:00|27609.5|27589.5|27610.5|27590.5|27617.5|27597.3|27609.5|27582|29
1630398000000|2021-08-31 08:20:00|27610|27590|27608.5|27588.5|27614.5|27594.5|27608.5|27588.5|20
1630398300000|2021-08-31 08:25:00|27609|27589|27609|27589|27614.2|27594.2|27609|27589|34
1630398600000|2021-08-31 08:30:00|27609.7|27589.7|27613.2|27593.2|27629.5|27602.5|27609.7|27585|38
1630398900000|2021-08-31 08:35:00|27613.7|27593.7|27623.5|27588.5|27624|27595.5|27613.7|27588|12
1630399200000|2021-08-31 08:40:00|27624|27589|27618.5|27598.5|27625.2|27598.5|27615|27589|17
1630399500000|2021-08-31 08:45:00|27618|27598|27613|27593|27625|27605|27613|27593|69
1630399800000|2021-08-31 08:50:00|27612.8|27592.8|27608|27588|27614|27594|27608|27588|49
1630400100000|2021-08-31 08:55:00|27607.5|27587.5|27608.5|27588.5|27618.5|27593.2|27607|27583|30
1630400400000|2021-08-31 09:00:00|27609|27589|27607.5|27587.5|27611|27591|27607.5|27587.5|13
1630400700000|2021-08-31 09:05:00|27610|27590|27603|27583|27614|27592|27591|27556|96
1630401000000|2021-08-31 09:10:00|27607|27587|27596.1|27576.1|27610|27590|27596.1|27576.1|18
1630401300000|2021-08-31 09:15:00|27596.5|27576.5|27593|27573|27604|27577.5|27592.5|27568.5|25
1630401600000|2021-08-31 09:20:00|27592.5|27572.5|27587.5|27567.5|27592.5|27572.5|27587|27567|5
1630401900000|2021-08-31 09:25:00|27587|27567|27581.5|27561.5|27587.5|27567.5|27580.8|27560.8|14
1630402200000|2021-08-31 09:30:00|27581.3|27561.3|27582.5|27562.5|27582.5|27562.5|27576.5|27556.5|11
1630402500000|2021-08-31 09:35:00|27583|27563|27587.5|27567.5|27588|27568|27581.8|27561.8|8
1630402800000|2021-08-31 09:40:00|27587|27567|27579.5|27559.5|27587|27567|27579|27559|9
1630403100000|2021-08-31 09:45:00|27581|27561|27592.5|27557.5|27592.5|27563|27576|27556|24
1630403400000|2021-08-31 09:50:00|27593|27558|27593|27558|27593.5|27565.5|27582.5|27557.5|11
1630403700000|2021-08-31 09:55:00|27593.5|27558.5|27585|27565|27600.2|27573.7|27585|27558.5|25
1630404000000|2021-08-31 10:00:00|27584.5|27564.5|27587.5|27552.5|27591.5|27564.5|27579.5|27551.5|12
1630404300000|2021-08-31 10:05:00|27588|27553|27586.5|27551.5|27593.8|27561.8|27581.5|27551.5|11
1630404600000|2021-08-31 10:10:00|27587|27552|27587|27552|27587|27552|27586.5|27551.5|3
1630404900000|2021-08-31 10:15:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1630405200000|2021-08-31 10:20:00|27587|27552|27583|27563|27587|27563|27577.3|27552|8
1630405500000|2021-08-31 10:25:00|27583.5|27563.5|27583|27563|27586.5|27566.5|27583|27563|8
1630405800000|2021-08-31 10:30:00|27582.5|27562.5|27580.5|27560.5|27582.5|27562.5|27578|27558|6
1630406100000|2021-08-31 10:35:00|27581|27561|27588.5|27553.5|27588.5|27561|27578.2|27552.5|9
1630406400000|2021-08-31 10:40:00|27588|27553|27578.5|27558.5|27588|27558.7|27578|27553|5
1630406700000|2021-08-31 10:45:00|27579.2|27559.2|27581.5|27561.5|27582.5|27562.5|27579.2|27559.2|7
1630407000000|2021-08-31 10:50:00|27590|27555|27583.5|27563.5|27590.2|27563.5|27582.7|27555|8
1630407300000|2021-08-31 10:55:00|27583|27563|27581.5|27561.5|27583|27563|27578|27558|8
1630407600000|2021-08-31 11:00:00|27588.5|27553.5|27583.5|27563.5|27588.5|27563.5|27578.7|27553.5|12
1630407900000|2021-08-31 11:05:00|27584|27564|27584|27564|27584|27564|27584|27564|1
1630408500000|2021-08-31 11:15:00|27583.5|27563.5|27582.5|27562.5|27591.5|27564.5|27581|27554.5|23
1630408800000|2021-08-31 11:20:00|27590.5|27555.5|27582|27562|27592.5|27564|27579|27554.5|19
1630409100000|2021-08-31 11:25:00|27582.8|27562.8|27584.5|27564.5|27595|27566.5|27581.5|27557.5|18
1630409400000|2021-08-31 11:30:00|27585.5|27565.5|27584.5|27564.5|27585.7|27565.7|27583.5|27563.5|10
1630409700000|2021-08-31 11:35:00|27584.8|27564.8|27585.5|27565.5|27589.1|27569.1|27584.6|27564.6|13
1630410000000|2021-08-31 11:40:00|27586.5|27566.5|27585.5|27565.5|27586.5|27566.5|27585.5|27565.5|2
1630410900000|2021-08-31 11:55:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1630411200000|2021-08-31 12:00:00|27585|27565|27584|27564|27589.5|27569.5|27583.7|27563.7|30
1630411800000|2021-08-31 12:10:00|27583.5|27563.5|27585|27565|27586|27566|27583.5|27563.5|4
1630412100000|2021-08-31 12:15:00|27585.5|27565.5|27594|27559|27594.5|27571|27585.5|27559|15
1630412400000|2021-08-31 12:20:00|27594.5|27559.5|27589.5|27569.5|27597.5|27569.5|27589|27559.5|7
1630412700000|2021-08-31 12:25:00|27589|27569|27586.5|27566.5|27589|27569|27586.5|27566.5|3
1630413000000|2021-08-31 12:30:00|27586|27566|27583.6|27563.6|27586.7|27566.7|27583.6|27563.6|14
1630413600000|2021-08-31 12:40:00|27584.6|27564.6|27585.7|27565.7|27589.2|27569.2|27584.6|27564.6|16
1630413900000|2021-08-31 12:45:00|27586.2|27566.2|27589.6|27569.6|27599.5|27575.1|27586.2|27564|29
1630414200000|2021-08-31 12:50:00|27589.1|27569.1|27585.7|27565.7|27589.1|27569.1|27585.7|27565.7|5
1630414500000|2021-08-31 12:55:00|27586.2|27566.2|27591.2|27571.2|27598.7|27571.2|27586.2|27559.2|32
1630414800000|2021-08-31 13:00:00|27598.5|27563.5|27592.2|27572.2|27599.7|27578|27589.5|27563.5|30
1630415100000|2021-08-31 13:05:00|27591.7|27571.7|27604.7|27569.7|27604.7|27579.5|27591.2|27567.5|19
1630415400000|2021-08-31 13:10:00|27604.2|27569.2|27599.5|27579.5|27604.2|27580|27599.5|27569.2|3
1630415700000|2021-08-31 13:15:00|27600|27580|27603.3|27583.3|27604.3|27584.3|27599|27579|20
1630416000000|2021-08-31 13:20:00|27605.8|27585.8|27604|27584|27622|27589|27604|27578.5|17
1630416300000|2021-08-31 13:25:00|27605|27585|27603.9|27583.9|27606.5|27586.5|27603.5|27583.5|16
1630416600000|2021-08-31 13:30:00|27603.5|27583.5|27603.9|27583.9|27605.5|27585.5|27599.5|27579.5|26
1630416900000|2021-08-31 13:35:00|27603.4|27583.4|27606|27586|27606.5|27586.5|27602.8|27582.8|5
1630417200000|2021-08-31 13:40:00|27603.5|27583.5|27603|27583|27603.5|27583.5|27603|27583|6
1630417500000|2021-08-31 13:45:00|27609|27589|27602.8|27582.8|27616|27589|27602.5|27579.5|35
1630417800000|2021-08-31 13:50:00|27604.5|27584.5|27606.8|27586.8|27606.8|27586.8|27602.5|27582.5|11
1630418100000|2021-08-31 13:55:00|27606.5|27586.5|27613|27578|27615.5|27593.7|27605.5|27578|53
1630418400000|2021-08-31 14:00:00|27612.5|27577.5|27602.5|27582.5|27612.5|27584|27602.3|27574|13
1630418700000|2021-08-31 14:05:00|27602.3|27582.3|27601.8|27581.8|27602.3|27582.3|27601.8|27581.8|2
1630419000000|2021-08-31 14:10:00|27601.5|27581.5|27603.4|27568.4|27607.2|27581.5|27597.5|27566.5|48
1630419300000|2021-08-31 14:15:00|27602.2|27567.2|27597.9|27562.9|27602.2|27572.5|27587.3|27557.2|17
1630419600000|2021-08-31 14:20:00|27597.5|27562.5|27597.2|27562.2|27598.5|27568.4|27587.5|27562.2|10
1630419900000|2021-08-31 14:25:00|27597.9|27562.9|27598.9|27563.9|27598.9|27563.9|27597.9|27562.9|2
1630420200000|2021-08-31 14:30:00|27597.9|27562.9|27598|27563|27598|27568.9|27586.2|27561.6|8
1630420500000|2021-08-31 14:35:00|27597.9|27562.9|27597.9|27562.9|27598.4|27563.4|27597.2|27562.2|8
1630420800000|2021-08-31 14:40:00|27587.5|27567.5|27598|27563|27598|27569|27584.6|27558|8
1630421400000|2021-08-31 14:50:00|27598.4|27563.4|27597.5|27562.5|27600.5|27565.5|27597.5|27562.5|6
1630421700000|2021-08-31 14:55:00|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|1
1630422300000|2021-08-31 15:05:00|27600|27565|27592.5|27557.5|27602.8|27567.8|27587.5|27557.5|19
1630422600000|2021-08-31 15:10:00|27594|27559|27596.4|27561.4|27597.6|27562.6|27594|27559|8
1630422900000|2021-08-31 15:15:00|27586.3|27566.3|27587|27567|27587|27567|27585.5|27565.5|6
1630423200000|2021-08-31 15:20:00|27584.5|27564.5|27586.4|27566.4|27598.4|27569.5|27582.3|27562.3|19
1630423500000|2021-08-31 15:25:00|27586.5|27566.5|27582.3|27562.3|27586.5|27566.5|27581.1|27561.1|14
1630423800000|2021-08-31 15:30:00|27582.9|27562.9|27585.9|27565.9|27590|27566.5|27581.8|27555|19
1630424100000|2021-08-31 15:35:00|27595.6|27560.6|27602.9|27567.9|27602.9|27573.6|27590.6|27560.6|12
1630424400000|2021-08-31 15:40:00|27602.4|27567.4|27592.5|27572.5|27602.9|27572.5|27590.8|27567.4|10
1630424700000|2021-08-31 15:45:00|27592.1|27572.1|27598|27563|27598|27572.9|27590.5|27562.5|9
1630425000000|2021-08-31 15:50:00|27598.4|27563.4|27598.9|27563.9|27598.9|27563.9|27598.4|27563.4|2
1630425300000|2021-08-31 15:55:00|27597.5|27562.5|27598|27563|27598|27563|27597.5|27562.5|2
1630425900000|2021-08-31 16:05:00|27592.9|27557.9|27592.9|27557.9|27592.9|27557.9|27592.9|27557.9|1
1630426200000|2021-08-31 16:10:00|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|1
1630426500000|2021-08-31 16:15:00|27598.9|27563.9|27597.9|27562.9|27598.9|27563.9|27597.9|27562.9|2
1630427100000|2021-08-31 16:25:00|27593.9|27558.9|27592.9|27557.9|27593.9|27558.9|27592.9|27557.9|2
1630427400000|2021-08-31 16:30:00|27592.5|27557.5|27592.9|27557.9|27592.9|27557.9|27592.5|27557.5|2
1630427700000|2021-08-31 16:35:00|27588.9|27568.9|27591.8|27571.8|27592.3|27572.3|27588.9|27568.9|9
1630429200000|2021-08-31 17:00:00|27591.5|27571.5|27591.8|27571.8|27591.8|27571.8|27591.5|27571.5|2
1630430100000|2021-08-31 17:15:00|27592.5|27572.5|27592.5|27572.5|27592.9|27572.9|27592.5|27572.5|3
1630430400000|2021-08-31 17:20:00|27592.9|27572.9|27592.5|27572.5|27592.9|27572.9|27592.5|27572.5|2
1630431900000|2021-08-31 17:45:00|27591.3|27571.3|27590|27570|27591.3|27571.3|27590|27570|3
1630432200000|2021-08-31 17:50:00|27590.5|27570.5|27598|27563|27598|27570.5|27590.5|27562.5|3
1630434000000|2021-08-31 18:20:00|27587.5|27567.5|27592.9|27557.9|27593.9|27567.5|27587.5|27557.9|3
1630434600000|2021-08-31 18:30:00|27592.5|27572.5|27592.8|27572.8|27592.8|27572.8|27592.5|27572.5|2
1630436100000|2021-08-31 18:55:00|27592.1|27572.1|27592.1|27572.1|27592.1|27572.1|27592.1|27572.1|1
1630436400000|2021-08-31 19:00:00|27592.6|27572.6|27593|27573|27593|27573|27592.6|27572.6|2
1630437600000|2021-08-31 19:20:00|27591.5|27571.5|27592.5|27572.5|27592.5|27572.5|27591.5|27571.5|2
1630438200000|2021-08-31 19:30:00|27591.5|27571.5|27590|27570|27591.5|27571.5|27590|27570|3
1630438500000|2021-08-31 19:35:00|27590.5|27570.5|27588|27568|27597.5|27570.5|27582.8|27555|12
1630439100000|2021-08-31 19:45:00|27585.5|27565.5|27587.5|27567.5|27587.5|27567.5|27585.5|27565.5|2
1630439400000|2021-08-31 19:50:00|27585.5|27565.5|27592|27557|27592.5|27565.5|27585|27556.5|6
1630459800000|2021-09-01 01:30:00|27619.3|27599.3|27631.3|27611.3|27632.3|27612.3|27612.1|27592.1|81
1630460100000|2021-09-01 01:35:00|27630.8|27610.8|27642|27622|27642.8|27622.8|27630.8|27610.8|78
1630460400000|2021-09-01 01:40:00|27642.5|27622.5|27638|27618|27648.8|27628.8|27637.1|27617.1|53
1630460700000|2021-09-01 01:45:00|27642|27622|27650.5|27630.5|27651.5|27631.5|27638|27618|85
1630461000000|2021-09-01 01:50:00|27650.3|27630.3|27641.7|27621.7|27652.8|27632.8|27641.7|27621.7|49
1630461300000|2021-09-01 01:55:00|27641.2|27621.2|27645.7|27625.7|27647.5|27627.5|27640.1|27620.1|22
1630461600000|2021-09-01 02:00:00|27645.5|27625.5|27647.3|27627.3|27649.2|27629.2|27643.3|27623.3|36
1630461900000|2021-09-01 02:05:00|27646.7|27626.7|27647.3|27627.3|27653|27633|27645.3|27625.3|32
1630462200000|2021-09-01 02:10:00|27647.5|27627.5|27647.3|27627.3|27652.3|27632.3|27647.3|27627.3|40
1630462500000|2021-09-01 02:15:00|27646.5|27626.5|27647.8|27627.8|27652.8|27632.8|27645.8|27625.8|33
1630462800000|2021-09-01 02:20:00|27648.1|27628.1|27653.1|27633.1|27657.5|27637.5|27647.8|27627.8|60
1630463100000|2021-09-01 02:25:00|27654.8|27634.8|27652.5|27632.5|27657|27637|27652|27632|55
1630463400000|2021-09-01 02:30:00|27652|27632|27651.9|27631.9|27655.5|27635.5|27651.9|27631.9|23
1630463700000|2021-09-01 02:35:00|27651.5|27631.5|27657.5|27637.5|27657.5|27637.5|27651.2|27631.2|22
1630464000000|2021-09-01 02:40:00|27657.2|27637.2|27652|27632|27657.2|27637.2|27651.5|27631.5|25
1630464300000|2021-09-01 02:45:00|27653.3|27633.3|27652.2|27632.2|27653.6|27633.6|27651.2|27631.2|14
1630464600000|2021-09-01 02:50:00|27651.7|27631.7|27647.7|27627.7|27652|27632|27645|27625|43
1630464900000|2021-09-01 02:55:00|27648.2|27628.2|27647|27627|27653|27633|27647|27627|39
1630465200000|2021-09-01 03:00:00|27648|27628|27647.7|27627.7|27648|27628|27643|27623|27
1630465500000|2021-09-01 03:05:00|27645.5|27625.5|27641|27621|27645.5|27625.5|27634.1|27614.1|29
1630465800000|2021-09-01 03:10:00|27641.3|27621.3|27636.4|27616.4|27641.3|27621.3|27633.1|27613.1|32
1630466100000|2021-09-01 03:15:00|27635.9|27615.9|27640.3|27620.3|27640.3|27620.3|27634.5|27614.5|19
1630466400000|2021-09-01 03:20:00|27639.8|27619.8|27633.8|27613.8|27639.8|27619.8|27631.9|27611.9|45
1630466700000|2021-09-01 03:25:00|27634.4|27614.4|27634.4|27614.4|27636|27616|27632.1|27612.1|24
1630467000000|2021-09-01 03:30:00|27634.3|27614.3|27640.1|27620.1|27641.3|27621.3|27634.3|27614.3|20
1630467300000|2021-09-01 03:35:00|27640.2|27620.2|27640.1|27620.1|27640.2|27620.2|27640.1|27620.1|14
1630467600000|2021-09-01 03:40:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.1|27620.1|7
1630467900000|2021-09-01 03:45:00|27640.3|27620.3|27646|27626|27651.3|27631.3|27635.1|27615.1|81
1630468200000|2021-09-01 03:50:00|27646.2|27626.2|27657.3|27637.3|27661.4|27641.4|27646.2|27626.2|42
1630468500000|2021-09-01 03:55:00|27656.8|27636.8|27668.3|27648.3|27668.3|27648.3|27656.8|27636.8|36
1630468800000|2021-09-01 04:00:00|27666.8|27646.8|27670.7|27650.7|27671.5|27651.5|27663.3|27643.3|48
1630469100000|2021-09-01 04:05:00|27671.3|27651.3|27671.2|27651.2|27674|27654|27670.5|27650.5|30
1630469400000|2021-09-01 04:10:00|27671.7|27651.7|27671.9|27651.9|27671.9|27651.9|27670.7|27650.7|7
1630469700000|2021-09-01 04:15:00|27671.5|27651.5|27672.2|27652.2|27672.2|27652.2|27670.3|27650.3|8
1630470000000|2021-09-01 04:20:00|27672.7|27652.7|27688.7|27668.7|27688.7|27668.7|27672.7|27652.7|25
1630470300000|2021-09-01 04:25:00|27688.5|27668.5|27686.9|27666.9|27688.5|27668.5|27684.7|27664.7|34
1630470600000|2021-09-01 04:30:00|27685.5|27665.5|27681.5|27661.5|27685.7|27665.7|27681.5|27661.5|32
1630470900000|2021-09-01 04:35:00|27680|27660|27680.5|27660.5|27680.5|27660.5|27679.8|27659.8|6
1630471200000|2021-09-01 04:40:00|27680|27660|27679.7|27659.7|27680.5|27660.5|27676|27656|13
1630471500000|2021-09-01 04:45:00|27679.5|27659.5|27683.9|27663.9|27683.9|27663.9|27679.5|27659.5|10
1630471800000|2021-09-01 04:50:00|27683.4|27663.4|27686.5|27666.5|27686.5|27666.5|27683.4|27663.4|11
1630472100000|2021-09-01 04:55:00|27687.1|27667.1|27686.9|27666.9|27687.1|27667.1|27686.3|27666.3|4
1630472400000|2021-09-01 05:00:00|27686.3|27666.3|27686.9|27666.9|27687.1|27667.1|27686.3|27666.3|6
1630472700000|2021-09-01 05:05:00|27689.1|27669.1|27695.6|27660.6|27698.6|27672.5|27689.1|27660.6|10
1630473000000|2021-09-01 05:10:00|27683.3|27663.3|27685.9|27665.9|27687.3|27667.3|27683.3|27663.3|13
1630473300000|2021-09-01 05:15:00|27685.4|27665.4|27686|27666|27687|27667|27685.4|27665.4|28
1630473600000|2021-09-01 05:20:00|27686.5|27666.5|27680|27660|27686.9|27666.9|27679.5|27659.5|33
1630473900000|2021-09-01 05:25:00|27680.5|27660.5|27675.3|27655.3|27680.5|27660.5|27675.3|27655.3|47
1630474200000|2021-09-01 05:30:00|27675.8|27655.8|27676|27656|27676.5|27656.5|27673.4|27653.4|22
1630474500000|2021-09-01 05:35:00|27675.2|27655.2|27674.1|27654.1|27675.2|27655.2|27674.1|27654.1|4
1630474800000|2021-09-01 05:40:00|27674.5|27654.5|27674.1|27654.1|27675.1|27655.1|27674.1|27654.1|10
1630475100000|2021-09-01 05:45:00|27680|27660|27677.1|27657.1|27681.9|27661.9|27677.1|27657.1|9
1630475400000|2021-09-01 05:50:00|27675.5|27655.5|27677.5|27657.5|27679.5|27659.5|27673.1|27653.1|18
1630475700000|2021-09-01 05:55:00|27677.1|27657.1|27680|27645|27682|27657.1|27674|27644.5|15
1630476000000|2021-09-01 06:00:00|27679.6|27644.6|27667.5|27647.5|27679.6|27652.5|27665.9|27644.6|46
1630476300000|2021-09-01 06:05:00|27665.9|27645.9|27663|27643|27668.1|27648.1|27662.5|27642.5|30
1630476600000|2021-09-01 06:10:00|27662.5|27642.5|27673|27653|27673|27653|27662.5|27642.5|57
1630476900000|2021-09-01 06:15:00|27673.5|27653.5|27673|27653|27673.6|27653.6|27672.7|27652.7|15
1630477200000|2021-09-01 06:20:00|27673.5|27653.5|27675.7|27655.7|27679|27659|27673.5|27653.5|65
1630477500000|2021-09-01 06:25:00|27675.2|27655.2|27676.2|27656.2|27678.2|27658.2|27673|27653|51
1630477800000|2021-09-01 06:30:00|27675.7|27655.7|27670.5|27650.5|27676.5|27656.5|27669.8|27649.8|44
1630478100000|2021-09-01 06:35:00|27670.3|27650.3|27668.6|27648.6|27670.3|27650.3|27665.3|27645.3|32
1630478400000|2021-09-01 06:40:00|27669.1|27649.1|27676.9|27656.9|27677.5|27657.5|27667.9|27647.9|26
1630478700000|2021-09-01 06:45:00|27678|27658|27677.3|27657.3|27681.9|27661.9|27677.3|27657.3|30
1630479000000|2021-09-01 06:50:00|27677.5|27657.5|27686.5|27666.5|27686.5|27666.5|27676.8|27656.8|40
1630479300000|2021-09-01 06:55:00|27684.1|27664.1|27678.2|27658.2|27686.5|27666.5|27677|27657|120
1630479600000|2021-09-01 07:00:00|27678.5|27658.5|27674.1|27654.1|27679|27659|27671.8|27651.8|34
1630479900000|2021-09-01 07:05:00|27674.5|27654.5|27680.9|27660.9|27682.9|27662.9|27672.5|27652.5|36
1630480200000|2021-09-01 07:10:00|27681.1|27661.1|27686.1|27666.1|27687.4|27667.4|27679|27659|41
1630480500000|2021-09-01 07:15:00|27686.3|27666.3|27687.5|27667.5|27688|27668|27685.5|27665.5|14
1630480800000|2021-09-01 07:20:00|27687.2|27667.2|27687.5|27667.5|27687.9|27667.9|27686.2|27666.2|19
1630481100000|2021-09-01 07:25:00|27689.2|27669.2|27687.2|27667.2|27689.8|27669.8|27687.2|27667.2|9
1630481400000|2021-09-01 07:30:00|27687.4|27667.4|27687.4|27667.4|27688|27668|27686.7|27666.7|19
1630481700000|2021-09-01 07:35:00|27688|27668|27695.9|27675.9|27697.8|27677.8|27687.4|27667.4|72
1630482000000|2021-09-01 07:40:00|27695.4|27675.4|27697|27677|27697|27677|27692.3|27672.3|36
1630482300000|2021-09-01 07:45:00|27697.2|27677.2|27697|27677|27698.5|27678.5|27696.2|27676.2|14
1630482600000|2021-09-01 07:50:00|27696.4|27676.4|27692.4|27672.4|27697.5|27677.5|27691.5|27671.5|58
1630482900000|2021-09-01 07:55:00|27692|27672|27692.5|27672.5|27692.5|27672.5|27691.7|27671.7|5
1630483200000|2021-09-01 08:00:00|27692.4|27672.4|27697.1|27677.1|27697.5|27677.5|27692|27672|24
1630483500000|2021-09-01 08:05:00|27696.8|27676.8|27701.9|27681.9|27702|27682|27696.8|27676.8|15
1630483800000|2021-09-01 08:10:00|27702|27682|27699|27679|27702.4|27682.4|27694.5|27674.5|26
1630484100000|2021-09-01 08:15:00|27699.5|27679.5|27702.5|27682.5|27702.5|27682.5|27699|27679|11
1630484400000|2021-09-01 08:20:00|27703|27683|27702.5|27682.5|27706.6|27686.6|27702.5|27682.5|17
1630484700000|2021-09-01 08:25:00|27702|27682|27702|27682|27702|27682|27702|27682|1
1630485000000|2021-09-01 08:30:00|27702.5|27682.5|27706.9|27686.9|27707.5|27687.5|27699.5|27679.5|21
1630485300000|2021-09-01 08:35:00|27707|27687|27701|27681|27707.5|27687.5|27700.8|27680.8|21
1630486200000|2021-09-01 08:50:00|27700.8|27680.8|27705.6|27685.6|27706.1|27686.1|27700.8|27680.8|25
1630486500000|2021-09-01 08:55:00|27705.1|27685.1|27710.6|27675.6|27711|27685.6|27700.8|27675.5|20
1630486800000|2021-09-01 09:00:00|27710.7|27675.7|27705.3|27685.3|27711.9|27685.3|27704.4|27675.5|12
1630487100000|2021-09-01 09:05:00|27707|27687|27726.6|27691.6|27732.6|27698.1|27706.3|27686.3|40
1630487400000|2021-09-01 09:10:00|27726.9|27691.9|27713.1|27693.1|27728|27693.5|27711.8|27691.1|22
1630487700000|2021-09-01 09:15:00|27714.1|27694.1|27721.3|27701.3|27721.3|27701.3|27712.3|27692.3|17
1630488000000|2021-09-01 09:20:00|27722.1|27702.1|27717|27697|27722.6|27702.6|27716|27696|18
1630488300000|2021-09-01 09:25:00|27717.5|27697.5|27717.9|27697.9|27717.9|27697.9|27717.5|27697.5|3
1630488600000|2021-09-01 09:30:00|27717.6|27697.6|27717.4|27697.4|27717.6|27697.6|27716.8|27696.8|7
1630488900000|2021-09-01 09:35:00|27717.2|27697.2|27717.5|27697.5|27720.5|27700.5|27716.9|27696.9|12
1630489200000|2021-09-01 09:40:00|27718|27698|27729|27694|27737|27702|27718|27690|28
1630489500000|2021-09-01 09:45:00|27729.5|27694.5|27730|27695|27730|27695|27729|27694|4
1630489800000|2021-09-01 09:50:00|27730.5|27695.5|27732.5|27697.5|27732.5|27697.5|27730.5|27695.5|5
1630490100000|2021-09-01 09:55:00|27722.3|27702.3|27732|27697|27732|27702.3|27721.8|27697|3
1630490400000|2021-09-01 10:00:00|27731.5|27696.5|27731.5|27696.5|27731.5|27696.5|27731.5|27696.5|1
1630490700000|2021-09-01 10:05:00|27731|27696|27728|27693|27731|27696|27728|27693|9
1630491000000|2021-09-01 10:10:00|27727.8|27692.8|27728.4|27693.4|27728.4|27693.4|27727|27692|7
1630491300000|2021-09-01 10:15:00|27728.9|27693.9|27729.3|27694.3|27729.3|27694.3|27728.9|27693.9|2
1630491900000|2021-09-01 10:25:00|27729.5|27694.5|27729.5|27694.5|27729.5|27694.5|27729.5|27694.5|1
1630492200000|2021-09-01 10:30:00|27723.5|27703.5|27714.3|27694.3|27734.5|27704.8|27713.8|27688.5|25
1630492500000|2021-09-01 10:35:00|27714.9|27694.9|27718.5|27698.5|27719.1|27699.1|27714.9|27694.9|12
1630492800000|2021-09-01 10:40:00|27717.6|27697.6|27717.6|27697.6|27717.6|27697.6|27717.6|27697.6|1
1630493100000|2021-09-01 10:45:00|27716.6|27696.6|27727.6|27692.6|27727.6|27700.1|27716.6|27692.5|8
1630493400000|2021-09-01 10:50:00|27718.7|27698.7|27721.6|27701.6|27727.6|27701.6|27718.7|27692.6|4
1630493700000|2021-09-01 10:55:00|27722.1|27702.1|27718|27698|27722.1|27702.1|27717.1|27697.1|9
1630494000000|2021-09-01 11:00:00|27717.6|27697.6|27717.1|27697.1|27717.6|27697.6|27716.4|27696.4|21
1630494300000|2021-09-01 11:05:00|27716.4|27696.4|27717.1|27697.1|27717.6|27697.6|27716.4|27696.4|7
1630494600000|2021-09-01 11:10:00|27716.4|27696.4|27716.5|27696.5|27716.5|27696.5|27715.9|27695.9|4
1630494900000|2021-09-01 11:15:00|27718|27698|27721.5|27701.5|27721.5|27701.5|27718|27698|6
1630495200000|2021-09-01 11:20:00|27720.9|27700.9|27721.5|27701.5|27721.5|27701.5|27718|27698|13
1630495500000|2021-09-01 11:25:00|27721.1|27701.1|27730.4|27710.4|27732.3|27712.3|27716|27696|27
1630495800000|2021-09-01 11:30:00|27731.3|27711.3|27730.5|27710.5|27733.3|27711.8|27725.3|27697.7|31
1630496100000|2021-09-01 11:35:00|27730.2|27710.2|27737.3|27702.3|27741|27715.8|27729.2|27702|36
1630496400000|2021-09-01 11:40:00|27731.3|27711.3|27741.7|27721.7|27741.7|27721.7|27731.3|27711.3|18
1630496700000|2021-09-01 11:45:00|27741.1|27721.1|27737.3|27717.3|27747|27721.6|27735.6|27711.5|18
1630497000000|2021-09-01 11:50:00|27737|27717|27736.8|27716.8|27742.8|27717|27734.5|27707.5|10
1630497300000|2021-09-01 11:55:00|27737.3|27717.3|27737.3|27717.3|27737.3|27717.3|27734.5|27714.5|9
1630497600000|2021-09-01 12:00:00|27737|27717|27737.3|27717.3|27737.3|27717.3|27736.6|27716.6|9
1630497900000|2021-09-01 12:05:00|27737|27717|27737|27717|27737.3|27717.3|27737|27717|5
1630498200000|2021-09-01 12:10:00|27737.3|27717.3|27742.9|27722.9|27742.9|27722.9|27737|27717|25
1630498500000|2021-09-01 12:15:00|27742.1|27722.1|27731.3|27711.3|27742.1|27722.1|27726.8|27701|46
1630498800000|2021-09-01 12:20:00|27731.6|27711.6|27732|27712|27732.1|27712.1|27731.5|27711.5|9
1630499100000|2021-09-01 12:25:00|27731|27711|27731|27711|27731|27711|27731|27711|1
1630499400000|2021-09-01 12:30:00|27731.5|27711.5|27709.9|27689.9|27731.5|27711.5|27707.5|27682.5|51
1630499700000|2021-09-01 12:35:00|27709.3|27689.3|27721.4|27686.4|27723|27694.5|27701.8|27681.8|28
1630500000000|2021-09-01 12:40:00|27721.5|27686.5|27702|27682|27721.5|27691.8|27702|27677.4|29
1630500300000|2021-09-01 12:45:00|27704.8|27684.8|27709.8|27689.8|27710.4|27690.4|27704.6|27684.6|29
1630500600000|2021-09-01 12:50:00|27709.5|27689.5|27710.1|27690.1|27710.1|27690.1|27705|27685|24
1630500900000|2021-09-01 12:55:00|27709.9|27689.9|27709.5|27689.5|27710.1|27690.1|27709.5|27689.5|10
1630501200000|2021-09-01 13:00:00|27709.9|27689.9|27710.5|27690.5|27710.9|27690.9|27709.8|27689.8|8
1630501500000|2021-09-01 13:05:00|27711|27691|27710|27690|27711|27691|27710|27690|5
1630501800000|2021-09-01 13:10:00|27711|27691|27713|27693|27716.3|27696.3|27711|27691|17
1630502100000|2021-09-01 13:15:00|27713.5|27693.5|27708.3|27688.3|27716|27696|27700.2|27668|35
1630502400000|2021-09-01 13:20:00|27708.8|27688.8|27704.5|27669.5|27722.5|27697.9|27698.5|27669|42
1630502700000|2021-09-01 13:25:00|27704|27669|27708.2|27688.2|27711.7|27688.2|27704|27669|12
1630503000000|2021-09-01 13:30:00|27715|27680|27710|27675|27715|27680|27710|27675|8
1630503300000|2021-09-01 13:35:00|27708|27673|27703|27683|27710|27683|27703|27672.5|5
1630503600000|2021-09-01 13:40:00|27706.5|27686.5|27722.5|27687.5|27723|27690.5|27706.5|27685|10
1630503900000|2021-09-01 13:45:00|27721.1|27686.1|27716.3|27681.3|27721.1|27692.5|27712|27681.3|9
1630504200000|2021-09-01 13:50:00|27716|27681|27712|27692|27716|27692.5|27710.5|27677.2|17
1630504500000|2021-09-01 13:55:00|27711.5|27691.5|27702.5|27682.5|27712.3|27692.3|27701.2|27675.2|39
1630504800000|2021-09-01 14:00:00|27703.2|27683.2|27697.5|27677.5|27714.6|27686.1|27697.5|27667.2|28
1630505100000|2021-09-01 14:05:00|27697.3|27677.3|27703|27668|27703.2|27679.5|27694.5|27667.2|23
1630505400000|2021-09-01 14:10:00|27702.6|27667.6|27694.8|27659.8|27703|27668.8|27687.5|27659.3|12
1630505700000|2021-09-01 14:15:00|27692|27657|27692.5|27657.5|27695|27667.5|27682.5|27649|44
1630506000000|2021-09-01 14:20:00|27692.2|27657.2|27692.5|27657.5|27698.5|27668.7|27688.7|27657.2|19
1630506300000|2021-09-01 14:25:00|27692.1|27657.1|27696.6|27661.6|27698|27672.5|27688|27657.1|13
1630506600000|2021-09-01 14:30:00|27688|27668|27692.9|27657.9|27693.4|27668|27682.5|27657|27
1630506900000|2021-09-01 14:35:00|27693.4|27658.4|27693|27658|27693.4|27658.4|27692.8|27657.8|4
1630507200000|2021-09-01 14:40:00|27692.8|27657.8|27692.6|27657.6|27693|27658|27692.6|27657.6|8
1630507500000|2021-09-01 14:45:00|27692.3|27657.3|27688.4|27653.4|27692.3|27660|27673.8|27650|24
1630507800000|2021-09-01 14:50:00|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|1
1630508100000|2021-09-01 14:55:00|27677.9|27657.9|27687.5|27652.5|27688|27662.5|27672.5|27643.4|41
1630508400000|2021-09-01 15:00:00|27686.4|27651.4|27689.3|27654.3|27689.5|27654.5|27686.4|27651.4|14
1630508700000|2021-09-01 15:05:00|27689|27654|27685|27650|27689|27660.5|27677.3|27649.3|12
1630509000000|2021-09-01 15:10:00|27678|27658|27687.5|27652.5|27688|27660.5|27672.5|27652.5|13
1630509300000|2021-09-01 15:15:00|27688|27653|27687.3|27652.3|27688.3|27653.3|27685|27650|16
1630509600000|2021-09-01 15:20:00|27687.8|27652.8|27682.8|27662.8|27689.6|27663.8|27682|27652.6|11
1630509900000|2021-09-01 15:25:00|27677.5|27657.5|27687.5|27652.5|27687.5|27660.5|27677.5|27652.5|5
1630510200000|2021-09-01 15:30:00|27688|27653|27679|27644|27688|27657.8|27673.5|27644|15
1630510500000|2021-09-01 15:35:00|27672.5|27652.5|27668.8|27648.8|27679.8|27654.9|27667.5|27642.9|25
1630510800000|2021-09-01 15:40:00|27679.5|27644.5|27680|27645|27680|27645|27679.5|27644.5|6
1630511100000|2021-09-01 15:45:00|27679|27644|27674.4|27639.4|27679.5|27644.5|27672.6|27637.6|14
1630511400000|2021-09-01 15:50:00|27674.9|27639.9|27668.3|27648.3|27674.9|27648.3|27667.5|27639.9|4
1630511700000|2021-09-01 15:55:00|27667.8|27647.8|27667|27647|27668.5|27648.5|27666|27646|22
1630512000000|2021-09-01 16:00:00|27667.5|27647.5|27683.5|27648.5|27683.5|27648.5|27667|27640|27
1630512300000|2021-09-01 16:05:00|27682.5|27647.5|27682.5|27647.5|27682.5|27647.5|27682.5|27647.5|1
1630512600000|2021-09-01 16:10:00|27682|27647|27682|27647|27682|27647|27682|27647|1
1630512900000|2021-09-01 16:15:00|27681.3|27646.3|27681.3|27646.3|27681.3|27646.3|27681.3|27646.3|1
1630513500000|2021-09-01 16:25:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1630513800000|2021-09-01 16:30:00|27682.6|27647.6|27682.6|27647.6|27682.6|27647.6|27682.6|27647.6|1
1630514100000|2021-09-01 16:35:00|27681|27646|27680|27645|27681|27646|27680|27645|2
1630514400000|2021-09-01 16:40:00|27682.6|27647.6|27682.6|27647.6|27685|27650|27682.6|27647.6|6
1630514700000|2021-09-01 16:45:00|27683|27648|27683|27648|27683|27648|27682.6|27647.6|3
1630515000000|2021-09-01 16:50:00|27684.4|27649.4|27685|27650|27686.5|27662.5|27679.5|27647.6|16
1630515300000|2021-09-01 16:55:00|27685.5|27650.5|27697.2|27662.2|27702.2|27667.2|27685.5|27650.5|17
1630515600000|2021-09-01 17:00:00|27692.5|27672.5|27692.5|27672.5|27702.2|27672.5|27692.5|27662.2|8
1630515900000|2021-09-01 17:05:00|27701.2|27666.2|27704|27669|27704|27669|27701.2|27666.2|10
1630516200000|2021-09-01 17:10:00|27704.7|27669.7|27704.3|27669.3|27707.2|27672.2|27703.8|27668.8|8
1630516500000|2021-09-01 17:15:00|27705.3|27670.3|27697.6|27662.6|27705.3|27672.5|27687.5|27660|22
1630516800000|2021-09-01 17:20:00|27697.2|27662.2|27698.2|27663.2|27702.2|27672.7|27692.7|27662.2|8
1630517100000|2021-09-01 17:25:00|27698.7|27663.7|27699|27664|27699|27664|27698.7|27663.7|2
1630517700000|2021-09-01 17:35:00|27702.6|27667.6|27694|27674|27703.4|27682.7|27694|27664|15
1630518000000|2021-09-01 17:40:00|27693.5|27673.5|27697.6|27662.6|27699.9|27673.5|27685.6|27662.6|23
1630519200000|2021-09-01 18:00:00|27694.4|27674.4|27706|27671|27707|27677.5|27694.4|27665|14
1630519500000|2021-09-01 18:05:00|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|1
1630520700000|2021-09-01 18:25:00|27711.2|27676.2|27710|27690|27712.6|27690|27706.5|27671.5|5
1630521000000|2021-09-01 18:30:00|27717.6|27682.6|27707|27687|27717.6|27690.1|27704.5|27669.5|47
1630521300000|2021-09-01 18:35:00|27717|27682|27712|27692|27719.6|27692.1|27708.5|27673.5|26
1630521600000|2021-09-01 18:40:00|27710.7|27690.7|27715|27680|27718|27690.7|27710.7|27680|7
1630521900000|2021-09-01 18:45:00|27714.4|27679.4|27714.4|27679.4|27714.4|27679.4|27714.4|27679.4|1
1630522200000|2021-09-01 18:50:00|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|1
1630522500000|2021-09-01 18:55:00|27714.6|27679.6|27714.6|27679.6|27714.6|27679.6|27714.6|27679.6|1
1630522800000|2021-09-01 19:00:00|27714.5|27679.5|27715.5|27680.5|27715.5|27680.5|27714.5|27679.5|3
1630524600000|2021-09-01 19:30:00|27715|27680|27715|27680|27716.1|27681.1|27715|27680|3
1630526100000|2021-09-01 19:55:00|27713.5|27693.5|27712.7|27692.7|27724.4|27696.9|27712.2|27688.2|19
1630546200000|2021-09-02 01:30:00|27692.1|27672.1|27692.9|27672.9|27697.7|27677.7|27692.1|27672.1|35
1630546500000|2021-09-02 01:35:00|27692.5|27672.5|27688.3|27668.3|27692.5|27672.5|27683.2|27663.2|48
1630546800000|2021-09-02 01:40:00|27688.2|27668.2|27695.7|27675.7|27695.9|27675.9|27687.7|27667.7|19
1630547100000|2021-09-02 01:45:00|27695|27675|27696.5|27676.5|27696.5|27676.5|27692|27672|26
1630547400000|2021-09-02 01:50:00|27697.1|27677.1|27706.7|27686.7|27707.2|27687.2|27697.1|27677.1|24
1630547700000|2021-09-02 01:55:00|27706.2|27686.2|27701|27681|27706.2|27686.2|27694.2|27674.2|38
1630548000000|2021-09-02 02:00:00|27701.2|27681.2|27700.7|27680.7|27702|27682|27696.7|27676.7|27
1630548300000|2021-09-02 02:05:00|27700|27680|27696|27676|27700|27680|27695.3|27675.3|11
1630548600000|2021-09-02 02:10:00|27696.5|27676.5|27691.1|27671.1|27697.2|27677.2|27690.6|27670.6|19
1630548900000|2021-09-02 02:15:00|27690.7|27670.7|27677.1|27657.1|27691.2|27671.2|27677.1|27657.1|57
1630549200000|2021-09-02 02:20:00|27677.5|27657.5|27675.7|27655.7|27682.1|27662.1|27675.7|27655.7|24
1630549500000|2021-09-02 02:25:00|27675.2|27655.2|27671.2|27651.2|27675.7|27655.7|27668.2|27648.2|33
1630549800000|2021-09-02 02:30:00|27672.2|27652.2|27674.9|27654.9|27676.2|27656.2|27672.2|27652.2|12
1630550100000|2021-09-02 02:35:00|27674.7|27654.7|27690.5|27670.5|27697.5|27677.5|27674.7|27652.6|37
1630550400000|2021-09-02 02:40:00|27690.1|27670.1|27689.9|27669.9|27690.1|27670.1|27687.1|27667.1|16
1630550700000|2021-09-02 02:45:00|27687.8|27667.8|27694.9|27674.9|27701.5|27681.5|27686.8|27666.8|55
1630551000000|2021-09-02 02:50:00|27694.5|27674.5|27694.9|27674.9|27699.5|27679.5|27694.1|27674.1|31
1630551300000|2021-09-02 02:55:00|27695.1|27675.1|27694|27674|27695.1|27675.1|27692.1|27672.1|16
1630551600000|2021-09-02 03:00:00|27693.8|27673.8|27683.2|27663.2|27694.8|27674.8|27683.1|27655.6|34
1630551900000|2021-09-02 03:05:00|27683.1|27663.1|27681|27661|27684.7|27664.7|27680.8|27660.8|30
1630552200000|2021-09-02 03:10:00|27682|27662|27681.5|27661.5|27683.5|27663.5|27678.5|27658.5|25
1630552500000|2021-09-02 03:15:00|27681.7|27661.7|27685.1|27665.1|27687.9|27667.9|27681.7|27661.7|36
1630552800000|2021-09-02 03:20:00|27684.9|27664.9|27689.9|27669.9|27690.4|27670.4|27684|27664|39
1630553100000|2021-09-02 03:25:00|27687.5|27667.5|27687.5|27667.5|27687.5|27667.5|27682.9|27662.9|21
1630553400000|2021-09-02 03:30:00|27687|27667|27687|27667|27690|27670|27686.8|27666.8|14
1630553700000|2021-09-02 03:35:00|27686.5|27666.5|27682.1|27662.1|27687.2|27667.2|27682.1|27662.1|20
1630554000000|2021-09-02 03:40:00|27680.5|27660.5|27675.7|27655.7|27680.5|27660.5|27675.7|27655.7|15
1630554300000|2021-09-02 03:45:00|27675.5|27655.5|27682.2|27662.2|27682.2|27662.2|27673.7|27653.7|31
1630554600000|2021-09-02 03:50:00|27679.7|27659.7|27674.1|27654.1|27679.7|27659.7|27674.1|27654.1|11
1630554900000|2021-09-02 03:55:00|27674.2|27654.2|27670.8|27650.8|27674.2|27654.2|27670.8|27650.8|16
1630555200000|2021-09-02 04:00:00|27671.2|27651.2|27670.5|27650.5|27672|27652|27670|27650|20
1630555500000|2021-09-02 04:05:00|27670|27650|27670.5|27650.5|27670.5|27650.5|27670|27650|8
1630555800000|2021-09-02 04:10:00|27670|27650|27666.8|27646.8|27670.5|27650.5|27666|27646|29
1630556100000|2021-09-02 04:15:00|27666.5|27646.5|27661.5|27641.5|27671.5|27651.5|27659.5|27639.5|39
1630556400000|2021-09-02 04:20:00|27662|27642|27661.5|27641.5|27662|27642|27661|27641|4
1630556700000|2021-09-02 04:25:00|27661.4|27641.4|27656.9|27636.9|27661.4|27641.4|27654.5|27634.5|18
1630557000000|2021-09-02 04:30:00|27655.9|27635.9|27659|27639|27659|27639|27655.9|27635.9|7
1630557300000|2021-09-02 04:35:00|27658.8|27638.8|27670.1|27650.1|27670.5|27650.5|27658.8|27638.8|17
1630557600000|2021-09-02 04:40:00|27667.5|27647.5|27667.5|27647.5|27670.5|27650.5|27667.5|27647.5|6
1630557900000|2021-09-02 04:45:00|27671.5|27651.5|27674.3|27654.3|27674.4|27654.4|27671.5|27651.5|6
1630558200000|2021-09-02 04:50:00|27674.4|27654.4|27674.5|27654.5|27677|27657|27672|27652|20
1630558500000|2021-09-02 04:55:00|27672.5|27652.5|27672|27652|27675|27655|27671.8|27651.8|13
1630558800000|2021-09-02 05:00:00|27671.5|27651.5|27670.5|27650.5|27675.7|27655.7|27670.1|27650.1|13
1630559100000|2021-09-02 05:05:00|27670.1|27650.1|27665.5|27645.5|27672.2|27652.2|27665.5|27645.5|26
1630559400000|2021-09-02 05:10:00|27667.1|27647.1|27658.7|27638.7|27667.1|27647.1|27658.7|27638.7|16
1630559700000|2021-09-02 05:15:00|27658.1|27638.1|27656.8|27636.8|27659.7|27639.7|27656.8|27636.8|8
1630560300000|2021-09-02 05:25:00|27656.3|27636.3|27656.3|27636.3|27656.3|27636.3|27656.3|27636.3|1
1630560600000|2021-09-02 05:30:00|27656.8|27636.8|27657.2|27637.2|27657.2|27637.2|27653.2|27633.2|10
1630560900000|2021-09-02 05:35:00|27655.7|27635.7|27654.2|27634.2|27655.7|27635.7|27652.6|27632.6|17
1630561200000|2021-09-02 05:40:00|27653.3|27633.3|27651.8|27631.8|27654.3|27634.3|27651.8|27631.8|8
1630561500000|2021-09-02 05:45:00|27651.7|27631.7|27655.9|27635.9|27657.2|27637.2|27651.7|27631.7|19
1630561800000|2021-09-02 05:50:00|27656.8|27636.8|27657.9|27637.9|27659|27639|27656.8|27636.8|10
1630562100000|2021-09-02 05:55:00|27657.7|27637.7|27658|27638|27658|27638|27655.7|27635.7|17
1630562400000|2021-09-02 06:00:00|27657.5|27637.5|27662.5|27642.5|27674.5|27654.5|27656.7|27636.7|27
1630562700000|2021-09-02 06:05:00|27665.4|27645.4|27668.1|27648.1|27682.2|27655.1|27665.4|27645.4|35
1630563000000|2021-09-02 06:10:00|27669|27649|27671.5|27651.5|27671.5|27651.5|27664.5|27644.5|31
1630563300000|2021-09-02 06:15:00|27672.2|27652.2|27682.1|27662.1|27685.2|27665.2|27672.2|27652.2|33
1630563600000|2021-09-02 06:20:00|27681|27661|27663.9|27643.9|27681.1|27661.1|27662.3|27642.3|71
1630563900000|2021-09-02 06:25:00|27663.4|27643.4|27665.5|27645.5|27665.7|27645.7|27662.4|27642.4|31
1630564200000|2021-09-02 06:30:00|27665.1|27645.1|27671.8|27651.8|27673.2|27653.2|27664.8|27644.8|29
1630564500000|2021-09-02 06:35:00|27671.3|27651.3|27669.2|27649.2|27672.2|27652.2|27669.2|27649.2|26
1630564800000|2021-09-02 06:40:00|27668.8|27648.8|27669.8|27649.8|27669.8|27649.8|27664.8|27644.8|16
1630565100000|2021-09-02 06:45:00|27667.2|27647.2|27667.2|27647.2|27669.3|27649.3|27664.2|27644.2|15
1630565400000|2021-09-02 06:50:00|27669.1|27649.1|27667.2|27647.2|27669.3|27649.3|27667.2|27647.2|4
1630565700000|2021-09-02 06:55:00|27667.8|27647.8|27669.8|27649.8|27672.6|27652.6|27667.8|27647.8|37
1630566000000|2021-09-02 07:00:00|27671.8|27651.8|27671.3|27651.3|27672.2|27652.2|27670.6|27650.6|9
1630566300000|2021-09-02 07:05:00|27671.8|27651.8|27677.9|27657.9|27678.5|27658.5|27671.8|27651.8|15
1630566600000|2021-09-02 07:10:00|27677.3|27657.3|27677.1|27657.1|27677.9|27657.9|27676.5|27656.5|14
1630566900000|2021-09-02 07:15:00|27677.5|27657.5|27677.1|27657.1|27677.9|27657.9|27673.8|27653.8|21
1630567200000|2021-09-02 07:20:00|27676.6|27656.6|27676.6|27656.6|27677.1|27657.1|27675.4|27655.4|12
1630567500000|2021-09-02 07:25:00|27676.1|27656.1|27676.7|27656.7|27676.7|27656.7|27676.1|27656.1|10
1630567800000|2021-09-02 07:30:00|27676.2|27656.2|27670.9|27650.9|27677.5|27657.5|27668.5|27648.5|48
1630568100000|2021-09-02 07:35:00|27671.4|27651.4|27671.8|27651.8|27672.3|27652.3|27668.7|27648.7|34
1630568400000|2021-09-02 07:40:00|27672.4|27652.4|27671.1|27651.1|27672.9|27652.9|27671.1|27651.1|8
1630568700000|2021-09-02 07:45:00|27671.2|27651.2|27671.2|27651.2|27671.2|27651.2|27668.1|27648.1|26
1630569000000|2021-09-02 07:50:00|27671.3|27651.3|27666.7|27646.7|27671.3|27651.3|27666.7|27646.7|19
1630569300000|2021-09-02 07:55:00|27666.8|27646.8|27663.8|27643.8|27666.8|27646.8|27662.1|27642.1|20
1630569600000|2021-09-02 08:00:00|27671.3|27636.3|27671.2|27651.2|27676.5|27651.8|27665.1|27635|27
1630569900000|2021-09-02 08:05:00|27671.8|27651.8|27671.3|27651.3|27671.8|27651.8|27671|27651|10
1630570200000|2021-09-02 08:10:00|27670.8|27650.8|27671.3|27651.3|27671.3|27651.3|27670.8|27650.8|4
1630570500000|2021-09-02 08:15:00|27671.6|27651.6|27670.5|27650.5|27671.6|27651.6|27670.5|27650.5|21
1630570800000|2021-09-02 08:20:00|27671|27651|27668.1|27648.1|27675.6|27651.6|27666.9|27639.9|28
1630571100000|2021-09-02 08:25:00|27667.8|27647.8|27670.3|27635.3|27676|27648.1|27661.7|27628|38
1630571400000|2021-09-02 08:30:00|27670.8|27635.8|27666.3|27646.3|27671.5|27646.8|27661.8|27635.6|20
1630571700000|2021-09-02 08:35:00|27666|27646|27665.6|27645.6|27666.8|27646.8|27665.6|27645.6|12
1630572000000|2021-09-02 08:40:00|27666.1|27646.1|27666.6|27646.6|27666.6|27646.6|27665.6|27645.6|10
1630572300000|2021-09-02 08:45:00|27665.6|27645.6|27670.5|27635.5|27671.1|27647.5|27662.5|27635.5|31
1630572600000|2021-09-02 08:50:00|27671|27636|27670.9|27635.9|27671.6|27636.6|27670.4|27635.4|9
1630572900000|2021-09-02 08:55:00|27671.1|27636.1|27666.3|27631.3|27671.1|27636.1|27666.3|27631.3|20
1630573200000|2021-09-02 09:00:00|27666.8|27631.8|27666.3|27631.3|27667.1|27632.1|27666.3|27631.3|8
1630573500000|2021-09-02 09:05:00|27667.4|27632.4|27656.8|27636.8|27667.4|27638.9|27656.8|27631.9|12
1630573800000|2021-09-02 09:10:00|27657.6|27637.6|27666.8|27646.8|27666.8|27646.8|27657.6|27637.6|16
1630574100000|2021-09-02 09:15:00|27667|27647|27676.5|27641.5|27676.6|27649.3|27666.8|27641|16
1630574400000|2021-09-02 09:20:00|27677.4|27642.4|27679|27644|27679|27644|27677.4|27642.4|8
1630574700000|2021-09-02 09:25:00|27677.9|27642.9|27677.4|27642.4|27677.9|27642.9|27677.4|27642.4|2
1630575000000|2021-09-02 09:30:00|27677.9|27642.9|27677.4|27642.4|27678|27643|27677.2|27642.2|5
1630575300000|2021-09-02 09:35:00|27677.2|27642.2|27677.3|27642.3|27677.7|27642.7|27677.2|27642.2|5
1630575600000|2021-09-02 09:40:00|27677.8|27642.8|27677|27642|27677.8|27642.8|27675.9|27640.9|5
1630575900000|2021-09-02 09:45:00|27677.3|27642.3|27672.5|27637.5|27677.3|27642.3|27672|27637|9
1630576200000|2021-09-02 09:50:00|27673|27638|27670.8|27635.8|27679.2|27644.2|27670.8|27635.8|20
1630576500000|2021-09-02 09:55:00|27670.3|27635.3|27670.6|27635.6|27670.6|27635.6|27670.3|27635.3|2
1630576800000|2021-09-02 10:00:00|27670.4|27635.4|27656.8|27636.8|27670.4|27642.1|27656.3|27631.5|16
1630577100000|2021-09-02 10:05:00|27657.1|27637.1|27657|27637|27657.1|27637.1|27656.8|27636.8|3
1630577400000|2021-09-02 10:10:00|27656.5|27636.5|27661.6|27626.6|27661.6|27636.5|27653|27626.1|8
1630577700000|2021-09-02 10:15:00|27661.3|27626.3|27662.5|27627.5|27662.5|27627.5|27661.3|27626.3|7
1630578000000|2021-09-02 10:20:00|27663|27628|27663|27628|27663|27628|27663|27628|1
1630579200000|2021-09-02 10:40:00|27662.5|27627.5|27658|27623|27662.5|27632.7|27652|27623|7
1630579800000|2021-09-02 10:50:00|27657.5|27622.5|27657.4|27622.4|27657.5|27622.5|27657.4|27622.4|2
1630580100000|2021-09-02 10:55:00|27657.5|27622.5|27657.4|27622.4|27657.5|27622.5|27657.4|27622.4|2
1630580400000|2021-09-02 11:00:00|27657.5|27622.5|27654|27619|27657.5|27622.5|27654|27619|7
1630580700000|2021-09-02 11:05:00|27653.5|27618.5|27642|27607|27653.5|27621.5|27641.5|27607|19
1630581000000|2021-09-02 11:10:00|27642.5|27607.5|27645.5|27610.5|27650.1|27615.1|27642.5|27607.5|17
1630581300000|2021-09-02 11:15:00|27645|27610|27645|27610|27645|27610|27645|27610|1
1630581600000|2021-09-02 11:20:00|27645.5|27610.5|27641|27621|27650.2|27623.2|27641|27610.5|16
1630581900000|2021-09-02 11:25:00|27641.5|27621.5|27643.2|27623.2|27643.2|27623.2|27641|27621|5
1630582200000|2021-09-02 11:30:00|27643|27623|27644.5|27624.5|27645|27625|27643|27623|5
1630582800000|2021-09-02 11:40:00|27644.1|27624.1|27644.1|27624.1|27644.1|27624.1|27644.1|27624.1|1
1630583100000|2021-09-02 11:45:00|27643.6|27623.6|27708|27666|27773|27731|27643.5|27623.5|14
1630583400000|2021-09-02 11:50:00|27706|27664|27657.4|27622.4|27706|27664|27656.4|27621.4|51
1630583700000|2021-09-02 11:55:00|27657.9|27622.9|27659.2|27624.2|27659.2|27624.2|27657.9|27622.9|3
1630584000000|2021-09-02 12:00:00|27659.7|27624.7|27644.2|27624.2|27659.7|27632.2|27643.7|27623.7|11
1630584300000|2021-09-02 12:05:00|27644.5|27624.5|27644.2|27624.2|27644.5|27624.5|27643.5|27623.5|6
1630584600000|2021-09-02 12:10:00|27644.5|27624.5|27648.7|27628.7|27649.2|27629.2|27644.2|27624.2|7
1630584900000|2021-09-02 12:15:00|27649|27629|27648.7|27628.7|27649|27629|27648.7|27628.7|4
1630585200000|2021-09-02 12:20:00|27649|27629|27653.2|27633.2|27653.2|27633.2|27646.5|27626.5|14
1630585500000|2021-09-02 12:25:00|27653.7|27633.7|27667.5|27632.5|27696|27654|27653.7|27631.5|44
1630585800000|2021-09-02 12:30:00|27667.8|27632.8|27668.2|27633.2|27669.3|27634.3|27667.8|27632.8|17
1630586100000|2021-09-02 12:35:00|27668.5|27633.5|27668|27633|27668.5|27633.5|27668|27633|2
1630586400000|2021-09-02 12:40:00|27656.7|27636.7|27668.2|27633.2|27668.2|27637.2|27656.7|27627.7|11
1630586700000|2021-09-02 12:45:00|27667.4|27632.4|27668.2|27633.2|27668.2|27633.2|27667.4|27632.4|4
1630587000000|2021-09-02 12:50:00|27667.4|27632.4|27657.3|27637.3|27667.4|27638.2|27657.3|27632.2|9
1630587300000|2021-09-02 12:55:00|27657|27637|27662|27627|27662|27637|27654|27626.5|9
1630587600000|2021-09-02 13:00:00|27662.3|27627.3|27661.7|27626.7|27662.3|27627.3|27661.7|27626.7|5
1630587900000|2021-09-02 13:05:00|27661|27626|27652.2|27617.2|27661|27630|27642.3|27608.2|20
1630588200000|2021-09-02 13:10:00|27652|27617|27647.5|27627.5|27653.8|27627.5|27647.3|27617|13
1630588500000|2021-09-02 13:15:00|27647.3|27627.3|27647.3|27627.3|27647.3|27627.3|27647.3|27627.3|1
1630588800000|2021-09-02 13:20:00|27647.5|27627.5|27650|27615|27650|27628.4|27642|27615|9
1630589100000|2021-09-02 13:25:00|27650.5|27615.5|27644.6|27624.6|27654.4|27624.6|27644.2|27614.5|10
1630589400000|2021-09-02 13:30:00|27653.4|27618.4|27653.5|27618.5|27654|27619|27653.4|27618.4|3
1630590000000|2021-09-02 13:40:00|27651.5|27616.5|27650.5|27615.5|27651.5|27616.5|27650.5|27615.5|4
1630590300000|2021-09-02 13:45:00|27650|27615|27645|27610|27650|27615|27645|27610|3
1630590600000|2021-09-02 13:50:00|27644|27609|27643|27608|27644|27609|27642.5|27607.5|8
1630590900000|2021-09-02 13:55:00|27642|27607|27642.5|27607.5|27642.5|27607.5|27642|27607|2
1630591200000|2021-09-02 14:00:00|27642|27607|27643.8|27623.8|27647.7|27623.8|27642|27607|14
1630591500000|2021-09-02 14:05:00|27642.5|27622.5|27642.5|27622.5|27642.8|27622.8|27642.5|27622.5|3
1630592400000|2021-09-02 14:20:00|27648|27613|27645|27610|27648|27619|27639|27610|5
1630592700000|2021-09-02 14:25:00|27645.5|27610.5|27643|27608|27645.5|27610.5|27642.6|27607.6|7
1630593000000|2021-09-02 14:30:00|27642.6|27607.6|27638.6|27603.6|27642.6|27607.6|27637.6|27602.6|8
1630593300000|2021-09-02 14:35:00|27633|27613|27633|27598|27642.6|27613|27622.5|27597|19
1630593600000|2021-09-02 14:40:00|27633.5|27598.5|27633|27598|27633.5|27598.5|27633|27598|2
1630593900000|2021-09-02 14:45:00|27633.5|27598.5|27634|27599|27634.5|27607.5|27626.2|27598.2|10
1630594200000|2021-09-02 14:50:00|27633.7|27598.7|27633|27598|27634|27607.5|27626.2|27598|10
1630594500000|2021-09-02 14:55:00|27633.6|27598.6|27631.6|27596.6|27633.6|27603.5|27622.5|27593|18
1630594800000|2021-09-02 15:00:00|27632|27597|27632|27597|27632|27597|27632|27597|1
1630595100000|2021-09-02 15:05:00|27632.6|27597.6|27632.9|27597.9|27632.9|27597.9|27632|27597|4
1630595400000|2021-09-02 15:10:00|27633.4|27598.4|27632|27597|27633.4|27598.4|27631.6|27596.6|8
1630595700000|2021-09-02 15:15:00|27633|27598|27634.5|27599.5|27634.5|27599.5|27633|27598|4
1630596000000|2021-09-02 15:20:00|27634|27599|27635.2|27600.2|27635.2|27600.2|27634|27599|6
1630596300000|2021-09-02 15:25:00|27634.5|27599.5|27632.6|27597.6|27635.2|27607.5|27627.5|27597.2|11
1630596600000|2021-09-02 15:30:00|27633.6|27598.6|27634.5|27599.5|27634.5|27599.5|27633.6|27598.6|3
1630596900000|2021-09-02 15:35:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|1
1630597200000|2021-09-02 15:40:00|27628|27608|27634.4|27599.4|27634.4|27608|27627.5|27597.9|5
1630597500000|2021-09-02 15:45:00|27632.6|27597.6|27634|27599|27634.5|27608|27628|27597.6|5
1630597800000|2021-09-02 15:50:00|27634.5|27599.5|27634.4|27599.4|27634.5|27607.5|27627.5|27597.9|4
1630598100000|2021-09-02 15:55:00|27632.6|27597.6|27632.6|27597.6|27632.6|27597.6|27632.6|27597.6|1
1630598700000|2021-09-02 16:05:00|27632.9|27597.9|27642.6|27607.6|27642.6|27607.6|27632.9|27597.9|13
1630599000000|2021-09-02 16:10:00|27639.5|27604.5|27642.6|27607.6|27642.6|27607.6|27639.5|27604.5|3
1630599300000|2021-09-02 16:15:00|27642|27607|27632.5|27612.5|27642.6|27612.5|27632.5|27607|3
1630599900000|2021-09-02 16:25:00|27633.8|27613.8|27642.2|27607.2|27643.4|27616|27633.5|27606|16
1630600200000|2021-09-02 16:30:00|27642.5|27607.5|27642.3|27622.3|27642.5|27622.5|27638|27607.2|6
1630600500000|2021-09-02 16:35:00|27641|27621|27646.7|27611.7|27646.7|27621|27638.7|27611.7|10
1630600800000|2021-09-02 16:40:00|27647.2|27612.2|27647.2|27612.2|27647.2|27612.2|27647.2|27612.2|1
1630601100000|2021-09-02 16:45:00|27642.6|27607.6|27642.2|27607.2|27642.6|27607.6|27642.2|27607.2|2
1630601400000|2021-09-02 16:50:00|27642|27607|27642|27607|27642|27607|27642|27607|1
1630601700000|2021-09-02 16:55:00|27641.6|27606.6|27641|27606|27641.6|27606.6|27641|27606|2
1630602300000|2021-09-02 17:05:00|27640.6|27605.6|27638.5|27603.5|27640.6|27612.5|27632.5|27603.4|7
1630602600000|2021-09-02 17:10:00|27639|27604|27638.5|27603.5|27642.9|27617.5|27631|27603.5|10
1630602900000|2021-09-02 17:15:00|27639|27604|27640.2|27605.2|27640.2|27605.2|27639|27604|4
1630603200000|2021-09-02 17:20:00|27640|27605|27639.7|27604.7|27640|27605|27639.7|27604.7|2
1630603500000|2021-09-02 17:25:00|27640|27605|27641.7|27606.7|27641.7|27606.7|27640|27605|3
1630603800000|2021-09-02 17:30:00|27640.5|27605.5|27641.6|27606.6|27641.6|27606.6|27639.2|27604.2|6
1630604100000|2021-09-02 17:35:00|27639.7|27604.7|27638|27603|27641|27606|27637|27602|11
1630604400000|2021-09-02 17:40:00|27637|27602|27639.2|27604.2|27639.5|27604.5|27637|27602|6
1630604700000|2021-09-02 17:45:00|27642.2|27607.2|27642.6|27607.6|27643|27608|27642.2|27607.2|4
1630605000000|2021-09-02 17:50:00|27642.2|27607.2|27642.2|27607.2|27642.2|27607.2|27642.2|27607.2|1
1630605600000|2021-09-02 18:00:00|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|1
1630605900000|2021-09-02 18:05:00|27640.6|27605.6|27642.6|27607.6|27642.6|27607.6|27640.6|27605.6|2
1630606200000|2021-09-02 18:10:00|27641|27621|27656|27621|27656.6|27621.6|27641|27614.7|14
1630606500000|2021-09-02 18:15:00|27657.3|27622.3|27658|27638|27658|27638|27655.9|27622.3|20
1630606800000|2021-09-02 18:20:00|27658.3|27638.3|27657.8|27637.8|27658.3|27638.3|27656.9|27636.9|5
1630607400000|2021-09-02 18:30:00|27658|27638|27658|27638|27658|27638|27658|27638|1
1630608000000|2021-09-02 18:40:00|27657.8|27637.8|27657.8|27637.8|27657.8|27637.8|27657.8|27637.8|1
1630608600000|2021-09-02 18:50:00|27658.3|27638.3|27657.8|27637.8|27658.3|27638.3|27657.8|27637.8|2
1630608900000|2021-09-02 18:55:00|27657.5|27637.5|27657.7|27622.7|27663|27637.5|27657|27622.2|10
1630609200000|2021-09-02 19:00:00|27657.8|27622.8|27656.5|27621.5|27657.8|27622.8|27656.5|27621.5|4
1630609500000|2021-09-02 19:05:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1630609800000|2021-09-02 19:10:00|27656.5|27621.5|27627.9|27607.9|27656.5|27622.5|27627.6|27600.6|27
1630610100000|2021-09-02 19:15:00|27627.4|27607.4|27620.2|27600.2|27627.4|27607.4|27620|27600|4
1630610400000|2021-09-02 19:20:00|27626.5|27591.5|27627|27592|27627|27592|27626.5|27591.5|2
1630610700000|2021-09-02 19:25:00|27631|27596|27633|27598|27633|27598|27631|27596|4
1630611000000|2021-09-02 19:30:00|27634.5|27599.5|27633.5|27598.5|27635.5|27600.5|27633.5|27598.5|4
1630611900000|2021-09-02 19:45:00|27633|27598|27633|27598|27634.2|27599.2|27633|27598|3
1630612500000|2021-09-02 19:55:00|27634.2|27599.2|27633|27598|27634.2|27599.2|27633|27598|2
1630632600000|2021-09-03 01:30:00|27655.9|27635.9|27660.1|27640.1|27662.5|27642.5|27651.5|27631.5|33
1630632900000|2021-09-03 01:35:00|27660.5|27640.5|27657.7|27637.7|27660.5|27640.5|27655.7|27635.7|25
1630633200000|2021-09-03 01:40:00|27657.2|27637.2|27652.5|27632.5|27657.2|27637.2|27651.5|27631.5|20
1630633500000|2021-09-03 01:45:00|27651.4|27631.4|27647.7|27627.7|27656|27636|27647.7|27627.7|49
1630633800000|2021-09-03 01:50:00|27648.1|27628.1|27650.1|27630.1|27651.5|27631.5|27647.7|27627.7|23
1630634100000|2021-09-03 01:55:00|27652.1|27632.1|27655.5|27635.5|27657.5|27637.5|27652.1|27632.1|21
1630634400000|2021-09-03 02:00:00|27655|27635|27648.5|27628.5|27656.5|27636.5|27648.5|27628.5|20
1630634700000|2021-09-03 02:05:00|27651.5|27631.5|27646.5|27626.5|27652.1|27632.1|27645.3|27625.3|52
1630635000000|2021-09-03 02:10:00|27645.7|27625.7|27646|27626|27646.7|27626.7|27642.4|27622.4|16
1630635300000|2021-09-03 02:15:00|27646.5|27626.5|27636.5|27616.5|27646.5|27626.5|27636.5|27616.5|23
1630635600000|2021-09-03 02:20:00|27636.7|27616.7|27643.1|27623.1|27643.1|27623.1|27636.5|27616.5|17
1630635900000|2021-09-03 02:25:00|27643.5|27623.5|27647.7|27627.7|27649.2|27629.2|27643.5|27623.5|21
1630636200000|2021-09-03 02:30:00|27648.2|27628.2|27650.7|27630.7|27654.5|27634.5|27648.2|27628.2|28
1630636500000|2021-09-03 02:35:00|27651.2|27631.2|27657.4|27637.4|27658.5|27638.5|27651.2|27631.2|41
1630636800000|2021-09-03 02:40:00|27656.7|27636.7|27654.5|27634.5|27657.1|27637.1|27654.5|27634.5|15
1630637100000|2021-09-03 02:45:00|27656.5|27636.5|27657.7|27637.7|27657.7|27637.7|27652.9|27632.9|44
1630637400000|2021-09-03 02:50:00|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|27652.2|27632.2|41
1630637700000|2021-09-03 02:55:00|27657.4|27637.4|27653|27633|27657.4|27637.4|27647.7|27627.7|59
1630638000000|2021-09-03 03:00:00|27655.5|27635.5|27659.6|27639.6|27660.5|27640.5|27652.5|27632.5|18
1630638300000|2021-09-03 03:05:00|27660.5|27640.5|27656.5|27636.5|27660.5|27640.5|27651|27631|35
1630638600000|2021-09-03 03:10:00|27655.5|27635.5|27658.4|27638.4|27660|27640|27655|27635|31
1630638900000|2021-09-03 03:15:00|27660|27640|27661.9|27641.9|27661.9|27641.9|27656.3|27636.3|37
1630639200000|2021-09-03 03:20:00|27661.1|27641.1|27661.9|27641.9|27661.9|27641.9|27660.8|27640.8|4
1630639500000|2021-09-03 03:25:00|27661.4|27641.4|27661|27641|27662.6|27642.6|27657.4|27637.4|35
1630639800000|2021-09-03 03:30:00|27661.4|27641.4|27672.5|27652.5|27672.5|27652.5|27661.4|27641.4|29
1630640100000|2021-09-03 03:35:00|27671.8|27651.8|27671.1|27651.1|27672.7|27652.7|27665.8|27645.8|36
1630640400000|2021-09-03 03:40:00|27670.9|27650.9|27668.9|27648.9|27670.9|27650.9|27667.2|27647.2|11
1630640700000|2021-09-03 03:45:00|27669|27649|27665.9|27645.9|27670.9|27650.9|27663.2|27643.2|25
1630641000000|2021-09-03 03:50:00|27667.1|27647.1|27667.3|27647.3|27668.5|27648.5|27666.8|27646.8|14
1630641300000|2021-09-03 03:55:00|27666.9|27646.9|27664.9|27644.9|27667.4|27647.4|27664.4|27644.4|10
1630641600000|2021-09-03 04:00:00|27664.4|27644.4|27662.4|27642.4|27664.4|27644.4|27662.4|27642.4|7
1630641900000|2021-09-03 04:05:00|27662.5|27642.5|27663.7|27643.7|27664.5|27644.5|27662.5|27642.5|6
1630642200000|2021-09-03 04:10:00|27664.1|27644.1|27663.2|27643.2|27664.1|27644.1|27663.1|27643.1|12
1630643100000|2021-09-03 04:25:00|27663|27643|27663.2|27643.2|27663.2|27643.2|27663|27643|2
1630643400000|2021-09-03 04:30:00|27661.4|27641.4|27656.2|27636.2|27661.4|27641.4|27656|27636|10
1630643700000|2021-09-03 04:35:00|27656.4|27636.4|27662.2|27642.2|27662.2|27642.2|27656.2|27636.2|12
1630644000000|2021-09-03 04:40:00|27662.5|27642.5|27661.9|27641.9|27662.5|27642.5|27661.9|27641.9|3
1630644300000|2021-09-03 04:45:00|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|27661.9|27641.9|3
1630644600000|2021-09-03 04:50:00|27663.7|27643.7|27662.2|27642.2|27663.7|27643.7|27662.2|27642.2|2
1630645200000|2021-09-03 05:00:00|27662.5|27642.5|27665.5|27645.5|27665.9|27645.9|27662.5|27642.5|7
1630645500000|2021-09-03 05:05:00|27666.1|27646.1|27666.1|27646.1|27666.3|27646.3|27665.5|27645.5|7
1630645800000|2021-09-03 05:10:00|27666.3|27646.3|27666.1|27646.1|27666.3|27646.3|27666.1|27646.1|6
1630646100000|2021-09-03 05:15:00|27666.3|27646.3|27666.3|27646.3|27666.3|27646.3|27666.1|27646.1|3
1630646400000|2021-09-03 05:20:00|27666.1|27646.1|27666.3|27646.3|27666.3|27646.3|27666.1|27646.1|14
1630646700000|2021-09-03 05:25:00|27666.1|27646.1|27664|27644|27666.1|27646.1|27664|27644|4
1630647000000|2021-09-03 05:30:00|27663.9|27643.9|27668|27648|27668|27648|27662.5|27642.5|10
1630647300000|2021-09-03 05:35:00|27667.7|27647.7|27668|27648|27668|27648|27667.7|27647.7|2
1630647600000|2021-09-03 05:40:00|27667|27647|27663|27643|27668|27648|27663|27643|23
1630647900000|2021-09-03 05:45:00|27663.7|27643.7|27663|27643|27668.2|27648.2|27663|27643|14
1630648200000|2021-09-03 05:50:00|27662.5|27642.5|27662.9|27642.9|27663|27643|27662.5|27642.5|3
1630648500000|2021-09-03 05:55:00|27663|27643|27662.5|27642.5|27663|27643|27662.5|27642.5|3
1630648800000|2021-09-03 06:00:00|27662.9|27642.9|27666.5|27646.5|27666.9|27646.9|27662.9|27642.9|30
1630649100000|2021-09-03 06:05:00|27666.3|27646.3|27663.5|27643.5|27666.5|27646.5|27663.5|27643.5|10
1630649400000|2021-09-03 06:10:00|27663|27643|27668|27648|27668.3|27648.3|27663|27643|47
1630649700000|2021-09-03 06:15:00|27668.5|27648.5|27668.3|27648.3|27669.8|27649.8|27667.8|27647.8|12
1630650000000|2021-09-03 06:20:00|27667.9|27647.9|27667.5|27647.5|27670.4|27650.4|27667.5|27647.5|12
1630650300000|2021-09-03 06:25:00|27667.9|27647.9|27668.3|27648.3|27668.3|27648.3|27667.5|27647.5|6
1630650600000|2021-09-03 06:30:00|27667.9|27647.9|27666.1|27646.1|27667.9|27647.9|27665.9|27645.9|5
1630650900000|2021-09-03 06:35:00|27666.5|27646.5|27666.3|27646.3|27666.5|27646.5|27666.3|27646.3|2
1630651200000|2021-09-03 06:40:00|27666.5|27646.5|27665.3|27645.3|27666.5|27646.5|27663.5|27643.5|6
1630651500000|2021-09-03 06:45:00|27662.5|27642.5|27661.1|27641.1|27662.5|27642.5|27656.8|27636.8|22
1630651800000|2021-09-03 06:50:00|27661.3|27641.3|27660.1|27640.1|27661.3|27641.3|27659.5|27639.5|15
1630652100000|2021-09-03 06:55:00|27658.1|27638.1|27655.9|27635.9|27658.1|27638.1|27655.1|27635.1|14
1630652400000|2021-09-03 07:00:00|27657.1|27637.1|27648.8|27628.8|27657.1|27637.1|27647.1|27627.1|57
1630652700000|2021-09-03 07:05:00|27647.5|27627.5|27642.1|27622.1|27647.5|27627.5|27642.1|27622.1|54
1630653000000|2021-09-03 07:10:00|27642.5|27622.5|27644.1|27624.1|27644.1|27624.1|27639.2|27619.2|35
1630653300000|2021-09-03 07:15:00|27643.9|27623.9|27645.1|27625.1|27645.5|27625.5|27642.5|27622.5|12
1630653600000|2021-09-03 07:20:00|27646.1|27626.1|27645.1|27625.1|27647.2|27627.2|27645.1|27625.1|10
1630653900000|2021-09-03 07:25:00|27644.5|27624.5|27637.5|27617.5|27645.9|27625.9|27635.1|27615.1|39
1630654200000|2021-09-03 07:30:00|27638|27618|27640.5|27620.5|27640.5|27620.5|27637.5|27617.5|23
1630654500000|2021-09-03 07:35:00|27640.1|27620.1|27641.7|27621.7|27641.7|27621.7|27639|27619|12
1630654800000|2021-09-03 07:40:00|27641.4|27621.4|27638.4|27618.4|27643.4|27623.4|27638.4|27618.4|46
1630655100000|2021-09-03 07:45:00|27638.1|27618.1|27642.7|27622.7|27643.5|27623.5|27637.7|27617.7|33
1630655400000|2021-09-03 07:50:00|27641.9|27621.9|27642.7|27622.7|27644.9|27624.9|27637.7|27617.7|28
1630655700000|2021-09-03 07:55:00|27642.9|27622.9|27644.8|27624.8|27647.8|27627.8|27642.9|27622.9|38
1630656000000|2021-09-03 08:00:00|27645|27625|27637.6|27617.6|27645.5|27625.5|27636.8|27616.8|35
1630656300000|2021-09-03 08:05:00|27637.9|27617.9|27630.5|27610.5|27638.3|27618.3|27630|27610|17
1630656600000|2021-09-03 08:10:00|27627.7|27607.7|27627.5|27607.5|27640.2|27613|27627.5|27603|18
1630656900000|2021-09-03 08:15:00|27628|27608|27628|27608|27628.5|27608.5|27627.5|27607.5|10
1630657500000|2021-09-03 08:25:00|27627.5|27607.5|27626.4|27606.4|27628|27608|27626|27606|9
1630657800000|2021-09-03 08:30:00|27627|27607|27616.8|27596.8|27627|27607|27612.3|27592.3|29
1630658100000|2021-09-03 08:35:00|27617|27597|27612.4|27592.4|27617|27597|27611.8|27591.8|20
1630658400000|2021-09-03 08:40:00|27614.1|27594.1|27616|27596|27617.4|27597.4|27611|27591|47
1630658700000|2021-09-03 08:45:00|27615.5|27595.5|27615.1|27595.1|27617.9|27597.9|27612.5|27592.5|19
1630659000000|2021-09-03 08:50:00|27615.5|27595.5|27616.6|27596.6|27625|27599.6|27615|27588|22
1630659300000|2021-09-03 08:55:00|27617.1|27597.1|27638.5|27603.5|27639.5|27614.5|27616.6|27596.6|47
1630659600000|2021-09-03 09:00:00|27631.5|27611.5|27627.5|27607.5|27639|27613.2|27627.5|27603.5|21
1630659900000|2021-09-03 09:05:00|27628|27608|27628.2|27608.2|27628.2|27608.2|27628|27608|2
1630660200000|2021-09-03 09:10:00|27628|27608|27633|27613|27633|27613|27628|27608|6
1630660500000|2021-09-03 09:15:00|27632.7|27612.7|27632.4|27612.4|27634.1|27614.1|27632.4|27612.4|19
1630660800000|2021-09-03 09:20:00|27633|27613|27631.7|27611.7|27633|27613|27631.3|27611.3|5
1630661100000|2021-09-03 09:25:00|27631.4|27611.4|27625|27605|27631.7|27611.7|27625|27605|22
1630661400000|2021-09-03 09:30:00|27625.5|27605.5|27632.6|27597.6|27632.9|27605.5|27625|27597.4|6
1630661700000|2021-09-03 09:35:00|27632.1|27597.1|27632.3|27597.3|27632.8|27597.8|27632.1|27597.1|4
1630662000000|2021-09-03 09:40:00|27627.5|27607.5|27626.9|27606.9|27628|27608|27626.9|27606.9|8
1630662300000|2021-09-03 09:45:00|27627.4|27607.4|27627.1|27607.1|27632|27612|27627.1|27607.1|16
1630662900000|2021-09-03 09:55:00|27627.4|27607.4|27627.5|27607.5|27628.2|27608.2|27626.3|27606.3|11
1630663200000|2021-09-03 10:00:00|27627.4|27607.4|27632|27597|27632|27607.4|27624.5|27597|12
1630664400000|2021-09-03 10:20:00|27632.5|27597.5|27617.1|27582.1|27632.5|27599.7|27615.4|27580.4|12
1630664700000|2021-09-03 10:25:00|27617|27582|27622|27587|27623.4|27588.4|27617|27582|21
1630665000000|2021-09-03 10:30:00|27622.2|27587.2|27632.3|27597.3|27632.3|27603.7|27616.9|27587.2|7
1630665900000|2021-09-03 10:45:00|27632.5|27597.5|27636.7|27601.7|27637.5|27608|27626.5|27597.5|7
1630666500000|2021-09-03 10:55:00|27637|27602|27627.5|27592.5|27637.5|27617.3|27622.5|27592.5|27
1630666800000|2021-09-03 11:00:00|27628|27593|27630.2|27595.2|27630.5|27595.5|27628|27593|6
1630667100000|2021-09-03 11:05:00|27628.5|27593.5|27623|27588|27628.5|27597.7|27616|27588|8
1630667400000|2021-09-03 11:10:00|27623.5|27588.5|27627.3|27592.3|27628.4|27593.4|27604|27562|42
1630667700000|2021-09-03 11:15:00|27627|27592|27628|27593|27632|27604.7|27621|27592|15
1630668000000|2021-09-03 11:20:00|27617.7|27597.7|27623|27588|27623|27597.7|27616.6|27588|3
1630668900000|2021-09-03 11:35:00|27622.5|27587.5|27623|27588|27623|27588|27622.5|27587.5|2
1630669200000|2021-09-03 11:40:00|27617.1|27597.1|27617.3|27597.3|27617.3|27597.3|27617.1|27597.1|2
1630669500000|2021-09-03 11:45:00|27617.8|27597.8|27617.8|27597.8|27618.5|27598.5|27617.8|27597.8|3
1630669800000|2021-09-03 11:50:00|27617.5|27597.5|27617.8|27597.8|27618|27598|27617|27597|8
1630670100000|2021-09-03 11:55:00|27618|27598|27617.3|27597.3|27618|27598|27617.3|27597.3|2
1630670400000|2021-09-03 12:00:00|27614.1|27594.1|27612.2|27592.2|27614.1|27594.1|27612|27592|16
1630670700000|2021-09-03 12:05:00|27612.8|27592.8|27612.3|27592.3|27620|27592.8|27610.5|27583|13
1630671000000|2021-09-03 12:10:00|27612.8|27592.8|27614.5|27594.5|27614.5|27594.5|27611.5|27591.5|11
1630671300000|2021-09-03 12:15:00|27615.5|27595.5|27618|27598|27618|27598|27615.5|27595.5|10
1630671600000|2021-09-03 12:20:00|27617.4|27597.4|27624.9|27589.9|27624.9|27597.4|27616.2|27587.5|7
1630671900000|2021-09-03 12:25:00|27618|27598|27633.1|27598.1|27637|27600|27618|27586.9|21
1630672200000|2021-09-03 12:30:00|27628|27592|27596|27554|27630.5|27592|27596|27554|24
1630672500000|2021-09-03 12:35:00|27602.5|27567.5|27605|27570|27605|27570|27596|27554|8
1630672800000|2021-09-03 12:40:00|27607.5|27572.5|27618.5|27576.5|27618.5|27576.5|27607.5|27572.5|4
1630673100000|2021-09-03 12:45:00|27620.6|27579.4|27600.5|27565.5|27620.6|27582.5|27598.5|27563.5|27
1630673400000|2021-09-03 12:50:00|27602|27567|27597.9|27562.9|27602|27572.4|27587.4|27562.9|29
1630673700000|2021-09-03 12:55:00|27599.3|27564.3|27596|27561|27599.3|27564.3|27579.7|27544.7|21
1630674000000|2021-09-03 13:00:00|27597.4|27562.4|27590|27555|27597.4|27562.4|27586.9|27551.9|9
1630674300000|2021-09-03 13:05:00|27595|27560|27592.6|27557.6|27595|27560|27592|27557|6
1630674600000|2021-09-03 13:10:00|27590|27555|27592.6|27557.6|27592.6|27557.6|27590|27555|2
1630674900000|2021-09-03 13:15:00|27592|27557|27577.5|27557.5|27592.6|27562.5|27577.5|27552.6|17
1630675200000|2021-09-03 13:20:00|27582.6|27547.6|27582.6|27547.6|27582.6|27547.6|27582.6|27547.6|1
1630675500000|2021-09-03 13:25:00|27583|27548|27589.4|27554.4|27590|27558.8|27577.5|27548|8
1630675800000|2021-09-03 13:30:00|27589.9|27554.9|27586.6|27551.6|27590|27555|27580.1|27545.1|15
1630676100000|2021-09-03 13:35:00|27587.1|27552.1|27610.5|27575.5|27610.5|27575.5|27579.5|27552.1|43
1630676400000|2021-09-03 13:40:00|27611|27576|27602.9|27567.9|27628|27593|27595.4|27560.4|45
1630676700000|2021-09-03 13:45:00|27602.6|27567.6|27605|27570|27608.4|27573.4|27592.5|27567.1|27
1630677000000|2021-09-03 13:50:00|27603.4|27568.4|27602.5|27567.5|27606.6|27577.2|27594.5|27566.5|17
1630677300000|2021-09-03 13:55:00|27601.8|27566.8|27592.1|27557.1|27602.3|27574.3|27587.1|27555.7|20
1630677600000|2021-09-03 14:00:00|27592.5|27557.5|27592.5|27557.5|27594.1|27559.1|27592.5|27557.5|20
1630677900000|2021-09-03 14:05:00|27593.1|27558.1|27601.5|27566.5|27602.1|27567.1|27593.1|27558.1|16
1630678200000|2021-09-03 14:10:00|27602.1|27567.1|27592.6|27557.6|27602.1|27568.1|27586|27557.1|15
1630678500000|2021-09-03 14:15:00|27592.5|27557.5|27592.6|27557.6|27592.9|27562.5|27582.5|27552.9|9
1630678800000|2021-09-03 14:20:00|27593|27558|27581|27561|27595|27562.5|27580|27556.7|12
1630679100000|2021-09-03 14:25:00|27580|27560|27581.6|27561.6|27582.9|27562.9|27579.6|27559.6|10
1630679400000|2021-09-03 14:30:00|27582.3|27562.3|27585.7|27550.7|27587|27565|27576.5|27550.5|24
1630679700000|2021-09-03 14:35:00|27585.5|27550.5|27578.5|27558.5|27586.2|27558.7|27578.5|27550.5|7
1630680000000|2021-09-03 14:40:00|27578.7|27558.7|27578.5|27558.5|27578.7|27558.7|27578.5|27558.5|4
1630680300000|2021-09-03 14:45:00|27578.7|27558.7|27578|27558|27578.7|27558.7|27577.5|27557.5|9
1630680600000|2021-09-03 14:50:00|27577.5|27557.5|27584|27564|27584|27564|27577.5|27557.5|17
1630680900000|2021-09-03 14:55:00|27583.5|27563.5|27579.5|27559.5|27596|27569|27579|27551.7|42
1630681200000|2021-09-03 15:00:00|27579|27559|27587.3|27552.3|27588|27559|27579|27552|6
1630681500000|2021-09-03 15:05:00|27587.9|27552.9|27587.3|27552.3|27587.9|27552.9|27587.3|27552.3|2
1630681800000|2021-09-03 15:10:00|27587.1|27552.1|27586.5|27551.5|27587.1|27552.1|27586.5|27551.5|3
1630682100000|2021-09-03 15:15:00|27587.9|27552.9|27583|27563|27589|27563|27577.5|27551.5|21
1630682400000|2021-09-03 15:20:00|27582.9|27562.9|27583.5|27563.5|27583.9|27563.9|27582.9|27562.9|13
1630682700000|2021-09-03 15:25:00|27583.3|27563.3|27583.8|27563.8|27583.8|27563.8|27583.3|27563.3|3
1630683000000|2021-09-03 15:30:00|27582.8|27562.8|27582.8|27562.8|27582.8|27562.8|27582.8|27562.8|1
1630683300000|2021-09-03 15:35:00|27583.8|27563.8|27595.2|27560.2|27601.7|27574|27583.8|27557.2|19
1630683600000|2021-09-03 15:40:00|27595.7|27560.7|27594|27559|27595.7|27560.7|27594|27559|3
1630684200000|2021-09-03 15:50:00|27594.5|27559.5|27594.2|27559.2|27596|27561|27594.2|27559.2|4
1630684500000|2021-09-03 15:55:00|27594|27559|27597.6|27562.6|27597.6|27562.6|27594|27559|3
1630684800000|2021-09-03 16:00:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630685100000|2021-09-03 16:05:00|27597.6|27562.6|27598.6|27563.6|27598.6|27563.6|27597.6|27562.6|4
1630685400000|2021-09-03 16:10:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630686000000|2021-09-03 16:20:00|27598.6|27563.6|27598|27563|27599.5|27572.5|27592.5|27563|5
1630686300000|2021-09-03 16:25:00|27592.5|27572.5|27592.8|27572.8|27592.8|27572.8|27592.5|27572.5|2
1630686600000|2021-09-03 16:30:00|27588.8|27568.8|27587.8|27567.8|27591|27571|27587.5|27567.5|8
1630687500000|2021-09-03 16:45:00|27588.4|27568.4|27592.5|27572.5|27592.5|27572.5|27588.4|27568.4|5
1630687800000|2021-09-03 16:50:00|27592.8|27572.8|27592.5|27572.5|27592.8|27572.8|27592.5|27572.5|2
1630688100000|2021-09-03 16:55:00|27592.3|27572.3|27592.5|27572.5|27592.5|27572.5|27591.8|27571.8|6
1630688400000|2021-09-03 17:00:00|27592|27572|27596.8|27561.8|27597.1|27572|27587.5|27561.6|20
1630688700000|2021-09-03 17:05:00|27596.6|27561.6|27587.5|27567.5|27596.6|27567.8|27587.5|27561.6|5
1630689000000|2021-09-03 17:10:00|27589.1|27569.1|27587.8|27567.8|27589.1|27569.1|27587.8|27567.8|2
1630689300000|2021-09-03 17:15:00|27587.7|27567.7|27587.8|27567.8|27589.1|27569.1|27587.7|27567.7|3
1630689600000|2021-09-03 17:20:00|27587.5|27567.5|27586.5|27566.5|27587.5|27567.5|27585.8|27565.8|6
1630689900000|2021-09-03 17:25:00|27586|27566|27587|27567|27587|27567|27586|27566|5
1630690200000|2021-09-03 17:30:00|27587.3|27567.3|27592|27572|27592.5|27572.5|27587.3|27567.3|14
1630690500000|2021-09-03 17:35:00|27592.3|27572.3|27592.3|27572.3|27592.3|27572.3|27591.6|27571.6|3
1630690800000|2021-09-03 17:40:00|27592|27572|27588.7|27568.7|27592|27572|27588.7|27568.7|15
1630691100000|2021-09-03 17:45:00|27587|27567|27587.3|27567.3|27587.3|27567.3|27586.5|27566.5|6
1630692000000|2021-09-03 18:00:00|27587|27567|27587|27567|27587|27567|27587|27567|1
1630692300000|2021-09-03 18:05:00|27585.2|27565.2|27585|27565|27585.2|27565.2|27585|27565|2
1630692600000|2021-09-03 18:10:00|27584.7|27564.7|27587|27567|27591.4|27567|27584.2|27556.4|5
1630692900000|2021-09-03 18:15:00|27589|27569|27596|27561|27596|27569.5|27589|27561|4
1630693200000|2021-09-03 18:20:00|27597|27562|27597|27562|27597|27562|27597|27562|1
1630693500000|2021-09-03 18:25:00|27598|27563|27597|27562|27598|27563|27597|27562|2
1630693800000|2021-09-03 18:30:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630694100000|2021-09-03 18:35:00|27598.4|27563.4|27597.4|27562.4|27598.4|27563.4|27597.4|27562.4|2
1630694400000|2021-09-03 18:40:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630694700000|2021-09-03 18:45:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1630695000000|2021-09-03 18:50:00|27590|27570|27597|27562|27598.9|27570.2|27590|27562|6
1630695300000|2021-09-03 18:55:00|27597.4|27562.4|27597|27562|27597.4|27562.4|27597|27562|2
1630695600000|2021-09-03 19:00:00|27597.2|27562.2|27597.6|27562.6|27597.6|27566.9|27585.6|27561.3|7
1630696800000|2021-09-03 19:20:00|27598.6|27563.6|27600.5|27565.5|27604|27569|27598.6|27563.6|6
1630697100000|2021-09-03 19:25:00|27599.5|27564.5|27597.1|27562.1|27599.5|27564.5|27594.8|27559.8|6
1630697700000|2021-09-03 19:35:00|27595.8|27560.8|27597.1|27562.1|27597.1|27562.1|27595.8|27560.8|2
1630698600000|2021-09-03 19:50:00|27598.6|27563.6|27601.8|27581.8|27602.2|27582.2|27593.6|27562.1|19
1630891800000|2021-09-06 01:30:00|27628.1|27608.1|27627|27607|27632|27612|27626.8|27606.8|61
1630892100000|2021-09-06 01:35:00|27626.4|27606.4|27611.7|27591.7|27626.4|27606.4|27611|27591|55
1630892400000|2021-09-06 01:40:00|27611.2|27591.2|27604.5|27584.5|27612.7|27592.7|27604.5|27584.5|39
1630892700000|2021-09-06 01:45:00|27604|27584|27602.7|27582.7|27607.2|27587.2|27596.5|27576.5|79
1630893000000|2021-09-06 01:50:00|27602|27582|27607.9|27587.9|27610|27590|27602|27582|34
1630893300000|2021-09-06 01:55:00|27609.5|27589.5|27607.9|27587.9|27610.1|27590.1|27605.1|27585.1|22
1630893600000|2021-09-06 02:00:00|27608.9|27588.9|27606.5|27586.5|27613.3|27593.3|27605.2|27585.2|48
1630893900000|2021-09-06 02:05:00|27606.3|27586.3|27602.9|27582.9|27606.3|27586.3|27600.5|27580.5|35
1630894200000|2021-09-06 02:10:00|27599.4|27579.4|27590.5|27570.5|27602.2|27582.2|27590.5|27570.5|29
1630894500000|2021-09-06 02:15:00|27591.1|27571.1|27596.8|27576.8|27596.8|27576.8|27590.5|27570.5|47
1630894800000|2021-09-06 02:20:00|27597.2|27577.2|27592.7|27572.7|27598|27578|27592.7|27572.7|18
1630895100000|2021-09-06 02:25:00|27592.2|27572.2|27587.2|27567.2|27592.2|27572.2|27587.2|27567.2|9
1630895400000|2021-09-06 02:30:00|27583.9|27563.9|27571.2|27551.2|27583.9|27563.9|27571.2|27551.2|39
1630895700000|2021-09-06 02:35:00|27572.5|27552.5|27570|27550|27572.5|27552.5|27566.2|27546.2|45
1630896000000|2021-09-06 02:40:00|27569.5|27549.5|27587.1|27567.1|27587.3|27567.3|27569.5|27549.5|53
1630896300000|2021-09-06 02:45:00|27585.9|27565.9|27582.5|27562.5|27587.2|27567.2|27582.5|27562.5|29
1630896600000|2021-09-06 02:50:00|27581.7|27561.7|27581.3|27561.3|27582.5|27562.5|27580.3|27560.3|20
1630896900000|2021-09-06 02:55:00|27580.6|27560.6|27579|27559|27581.5|27561.5|27576.2|27556.2|40
1630897200000|2021-09-06 03:00:00|27577.9|27557.9|27584.1|27564.1|27584.9|27564.9|27576.5|27556.5|32
1630897500000|2021-09-06 03:05:00|27582.9|27562.9|27580.3|27560.3|27582.9|27562.9|27580|27560|11
1630897800000|2021-09-06 03:10:00|27579.8|27559.8|27577|27557|27579.9|27559.9|27577|27557|19
1630898100000|2021-09-06 03:15:00|27576.5|27556.5|27575|27555|27577.5|27557.5|27574.6|27554.6|32
1630898400000|2021-09-06 03:20:00|27575.5|27555.5|27577.5|27557.5|27579.1|27559.1|27575.5|27555.5|27
1630898700000|2021-09-06 03:25:00|27575.6|27555.6|27586|27566|27586.5|27566.5|27575.1|27555.1|28
1630899000000|2021-09-06 03:30:00|27587|27567|27587|27567|27587|27567|27586|27566|5
1630899600000|2021-09-06 03:40:00|27586.7|27566.7|27586.7|27566.7|27586.7|27566.7|27586.7|27566.7|1
1630899900000|2021-09-06 03:45:00|27586.1|27566.1|27586.7|27566.7|27586.7|27566.7|27585.3|27565.3|21
1630900200000|2021-09-06 03:50:00|27586.2|27566.2|27584.7|27564.7|27586.7|27566.7|27584|27564|11
1630900500000|2021-09-06 03:55:00|27584|27564|27580|27560|27584.7|27564.7|27579.5|27559.5|12
1630900800000|2021-09-06 04:00:00|27579.7|27559.7|27571.2|27551.2|27580.5|27560.5|27569.4|27549.4|30
1630901100000|2021-09-06 04:05:00|27571.3|27551.3|27571.5|27551.5|27572|27552|27571.3|27551.3|4
1630901400000|2021-09-06 04:10:00|27571.4|27551.4|27572.7|27552.7|27572.7|27552.7|27571.4|27551.4|5
1630901700000|2021-09-06 04:15:00|27572.3|27552.3|27570|27550|27572.3|27552.3|27566.6|27546.6|18
1630902000000|2021-09-06 04:20:00|27570.2|27550.2|27567.5|27547.5|27570.2|27550.2|27567.1|27547.1|11
1630902300000|2021-09-06 04:25:00|27566.7|27546.7|27567.5|27547.5|27567.5|27547.5|27566.4|27546.4|6
1630902600000|2021-09-06 04:30:00|27570.1|27550.1|27574.9|27554.9|27574.9|27554.9|27570.1|27550.1|13
1630902900000|2021-09-06 04:35:00|27574.7|27554.7|27579|27544|27579|27558.5|27571.5|27544|9
1630903200000|2021-09-06 04:40:00|27571.5|27551.5|27571.7|27551.7|27571.7|27551.7|27571.5|27551.5|3
1630904100000|2021-09-06 04:55:00|27573|27553|27571.7|27551.7|27573|27553|27571.7|27551.7|4
1630904400000|2021-09-06 05:00:00|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|27571.4|27551.4|3
1630905000000|2021-09-06 05:10:00|27572.5|27552.5|27571.9|27551.9|27572.5|27552.5|27571.9|27551.9|2
1630905300000|2021-09-06 05:15:00|27571.4|27551.4|27566.9|27546.9|27571.9|27551.9|27566.4|27546.4|18
1630905600000|2021-09-06 05:20:00|27566.4|27546.4|27566.9|27546.9|27566.9|27546.9|27566.4|27546.4|2
1630905900000|2021-09-06 05:25:00|27566.4|27546.4|27566.9|27546.9|27568|27548|27566.4|27546.4|4
1630906200000|2021-09-06 05:30:00|27566.4|27546.4|27562|27542|27567|27547|27562|27542|10
1630906500000|2021-09-06 05:35:00|27561.7|27541.7|27561.3|27541.3|27562.2|27542.2|27560.5|27540.5|7
1630906800000|2021-09-06 05:40:00|27561.7|27541.7|27566.3|27546.3|27566.3|27546.3|27561.7|27541.7|7
1630907400000|2021-09-06 05:50:00|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|1
1630907700000|2021-09-06 05:55:00|27566.3|27546.3|27552.5|27532.5|27566.3|27546.3|27552.5|27532.5|22
1630908000000|2021-09-06 06:00:00|27552|27532|27566|27546|27566|27546|27552|27532|35
1630908300000|2021-09-06 06:05:00|27566.5|27546.5|27566.5|27546.5|27566.5|27546.5|27565.8|27545.8|10
1630908600000|2021-09-06 06:10:00|27567|27547|27557|27537|27567|27547|27556.2|27536.2|20
1630908900000|2021-09-06 06:15:00|27557.2|27537.2|27554.5|27534.5|27558|27538|27551.5|27531.5|23
1630909200000|2021-09-06 06:20:00|27553.4|27533.4|27552.5|27532.5|27553.4|27533.4|27551.2|27531.2|13
1630909500000|2021-09-06 06:25:00|27551.7|27531.7|27553.5|27533.5|27559.6|27539.6|27551.7|27531.7|37
1630909800000|2021-09-06 06:30:00|27553.2|27533.2|27554|27534|27556.7|27536.7|27552.5|27532.5|34
1630910100000|2021-09-06 06:35:00|27554.2|27534.2|27557.2|27537.2|27561.2|27541.2|27554.2|27534.2|20
1630910400000|2021-09-06 06:40:00|27556.9|27536.9|27553.1|27533.1|27557|27537|27553.1|27533.1|20
1630910700000|2021-09-06 06:45:00|27552.5|27532.5|27553|27533|27554.4|27534.4|27552.5|27532.5|12
1630911000000|2021-09-06 06:50:00|27551.3|27531.3|27537.5|27517.5|27551.3|27531.3|27537.5|27517.5|28
1630911300000|2021-09-06 06:55:00|27537.2|27517.2|27549.9|27529.9|27552.5|27532.5|27537.2|27517.2|45
1630911600000|2021-09-06 07:00:00|27550.1|27530.1|27548.5|27528.5|27554.8|27534.8|27548.5|27528.5|28
1630911900000|2021-09-06 07:05:00|27548.3|27528.3|27548|27528|27549.4|27529.4|27547.5|27527.5|8
1630912200000|2021-09-06 07:10:00|27547|27527|27546.7|27526.7|27548.5|27528.5|27543|27523|18
1630912500000|2021-09-06 07:15:00|27546.2|27526.2|27542|27522|27546.7|27526.7|27541.2|27521.2|28
1630912800000|2021-09-06 07:20:00|27542.2|27522.2|27542.9|27522.9|27542.9|27522.9|27541.2|27521.2|9
1630913100000|2021-09-06 07:25:00|27543.5|27523.5|27549|27529|27549.2|27529.2|27542.9|27522.9|46
1630913400000|2021-09-06 07:30:00|27551.5|27531.5|27548.4|27528.4|27559|27539|27548.4|27528.4|37
1630913700000|2021-09-06 07:35:00|27548.9|27528.9|27549.4|27529.4|27549.4|27529.4|27548.9|27528.9|4
1630914000000|2021-09-06 07:40:00|27549|27529|27553.5|27533.5|27556.4|27536.4|27548.5|27528.5|28
1630914300000|2021-09-06 07:45:00|27553.7|27533.7|27556.2|27536.2|27561|27541|27553|27533|74
1630914600000|2021-09-06 07:50:00|27556.7|27536.7|27557|27537|27558|27538|27553|27533|33
1630914900000|2021-09-06 07:55:00|27557.5|27537.5|27563.2|27543.2|27567.5|27547.5|27557.5|27537.5|21
1630915200000|2021-09-06 08:00:00|27563.4|27543.4|27560|27540|27569.5|27549.5|27560|27540|69
1630915500000|2021-09-06 08:05:00|27560.5|27540.5|27556|27536|27564.4|27544.4|27555.5|27535.5|14
1630915800000|2021-09-06 08:10:00|27564|27529|27556.5|27536.5|27564|27536.5|27554|27528.5|5
1630916400000|2021-09-06 08:20:00|27557|27537|27559|27539|27569.5|27543.7|27557|27530.8|32
1630916700000|2021-09-06 08:25:00|27557.5|27537.5|27555.8|27520.8|27558|27537.5|27550.5|27520|16
1630917000000|2021-09-06 08:30:00|27547.8|27527.8|27547|27527|27548|27528|27546|27526|6
1630917300000|2021-09-06 08:35:00|27548|27528|27548|27528|27548|27528|27548|27528|1
1630917600000|2021-09-06 08:40:00|27547.5|27527.5|27553|27518|27553|27527.5|27545|27518|8
1630917900000|2021-09-06 08:45:00|27550.9|27515.9|27542|27522|27550.9|27525.4|27541|27515|17
1630918200000|2021-09-06 08:50:00|27541.5|27521.5|27542.5|27522.5|27547.5|27527.5|27541.5|27521.5|18
1630918500000|2021-09-06 08:55:00|27543.5|27523.5|27542.5|27522.5|27547.5|27527.5|27542.5|27522.5|10
1630918800000|2021-09-06 09:00:00|27542.3|27522.3|27542.5|27522.5|27542.5|27522.5|27542.3|27522.3|2
1630919100000|2021-09-06 09:05:00|27543|27523|27543|27523|27545.5|27525.5|27543|27523|6
1630919400000|2021-09-06 09:10:00|27543.5|27523.5|27547.5|27527.5|27548|27528|27542.5|27522.5|21
1630919700000|2021-09-06 09:15:00|27548|27528|27548|27528|27550.5|27530.5|27548|27528|9
1630920000000|2021-09-06 09:20:00|27547.5|27527.5|27556.5|27536.5|27565|27538.5|27547|27527|92
1630920300000|2021-09-06 09:25:00|27555.5|27535.5|27558|27538|27558|27538|27552|27532|25
1630920600000|2021-09-06 09:30:00|27565|27530|27562|27527|27565|27530|27562|27527|6
1630920900000|2021-09-06 09:35:00|27557|27537|27557.5|27537.5|27558|27538|27556.5|27536.5|6
1630921200000|2021-09-06 09:40:00|27558.5|27538.5|27558|27538|27559|27539|27558|27538|4
1630921500000|2021-09-06 09:45:00|27558.5|27538.5|27557.5|27537.5|27563.9|27543.9|27557.5|27537.5|10
1630922100000|2021-09-06 09:55:00|27556.5|27536.5|27556|27536|27556.5|27536.5|27555.5|27535.5|4
1630922400000|2021-09-06 10:00:00|27564|27529|27563.5|27528.5|27564|27529|27558.5|27523.5|14
1630923600000|2021-09-06 10:20:00|27563.4|27528.4|27563.7|27528.7|27563.7|27528.7|27563.2|27528.2|3
1630923900000|2021-09-06 10:25:00|27563.9|27528.9|27563|27528|27563.9|27528.9|27563|27528|6
1630924200000|2021-09-06 10:30:00|27561.5|27526.5|27561|27526|27561.5|27526.5|27561|27526|2
1630924800000|2021-09-06 10:40:00|27561.5|27526.5|27564|27529|27564.4|27529.4|27561.5|27526.5|5
1630925400000|2021-09-06 10:50:00|27563.9|27528.9|27564.4|27529.4|27564.4|27529.4|27563.9|27528.9|2
1630925700000|2021-09-06 10:55:00|27564.5|27529.5|27564|27529|27564.5|27529.5|27564|27529|2
1630926000000|2021-09-06 11:00:00|27563.5|27528.5|27560.5|27525.5|27563.5|27528.5|27560.5|27525.5|10
1630926300000|2021-09-06 11:05:00|27559|27524|27548|27528|27559|27528|27547.5|27520.3|11
1630926900000|2021-09-06 11:15:00|27548.5|27528.5|27548|27528|27548.5|27528.5|27548|27528|2
1630928100000|2021-09-06 11:35:00|27548.5|27528.5|27548.5|27528.5|27548.5|27528.5|27548.5|27528.5|1
1630929000000|2021-09-06 11:50:00|27551.5|27531.5|27548|27528|27552.5|27532.5|27548|27528|4
1630929300000|2021-09-06 11:55:00|27550.1|27530.1|27552.5|27532.5|27552.5|27532.5|27550.1|27530.1|4
1630930200000|2021-09-06 12:10:00|27550.5|27530.5|27551|27531|27551|27531|27548|27528|10
1630930500000|2021-09-06 12:15:00|27551.5|27531.5|27551.5|27531.5|27551.5|27531.5|27551.5|27531.5|1
1630931100000|2021-09-06 12:25:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1630933200000|2021-09-06 13:00:00|27552.5|27532.5|27558|27538|27569.8|27539.5|27552.5|27524.5|26
1630933500000|2021-09-06 13:05:00|27557.9|27537.9|27558|27538|27558|27538|27557.9|27537.9|2
1630933800000|2021-09-06 13:10:00|27558.5|27538.5|27560.9|27540.9|27561|27541|27557.5|27537.5|19
1630934100000|2021-09-06 13:15:00|27560.8|27540.8|27561|27541|27561|27541|27560.8|27540.8|2
1630934400000|2021-09-06 13:20:00|27561.5|27541.5|27562.9|27542.9|27562.9|27542.9|27561|27541|5
1630934700000|2021-09-06 13:25:00|27563|27543|27564|27544|27565|27545|27562.9|27542.9|18
1630935000000|2021-09-06 13:30:00|27564.8|27544.8|27571|27551|27571|27551|27563.5|27543.5|19
1630935300000|2021-09-06 13:35:00|27578|27543|27578|27543|27578|27543|27578|27543|1
1630935600000|2021-09-06 13:40:00|27579.5|27544.5|27573|27553|27579.9|27553.8|27570|27544.5|16
1630935900000|2021-09-06 13:45:00|27571.5|27551.5|27570.5|27550.5|27571.5|27551.5|27570|27550|4
1630936200000|2021-09-06 13:50:00|27571|27551|27578|27543|27578|27552|27571|27543|4
1630936500000|2021-09-06 13:55:00|27572|27552|27578|27543|27578.3|27552|27572|27543|4
1630936800000|2021-09-06 14:00:00|27578.5|27543.5|27573|27553|27580.3|27553|27572.5|27543.5|6
1630937400000|2021-09-06 14:10:00|27571.5|27551.5|27568|27548|27571.5|27551.5|27568|27548|3
1630938300000|2021-09-06 14:25:00|27568.5|27548.5|27568|27548|27568.5|27548.5|27567.6|27547.6|6
1630938600000|2021-09-06 14:30:00|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|1
1630939800000|2021-09-06 14:50:00|27569|27549|27569|27549|27569|27549|27569|27549|1
1630940100000|2021-09-06 14:55:00|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|1
1630941000000|2021-09-06 15:10:00|27568.8|27548.8|27568.8|27548.8|27568.8|27548.8|27568.8|27548.8|1
1630941300000|2021-09-06 15:15:00|27567|27547|27566|27546|27567|27547|27565.5|27545.5|6
1630941900000|2021-09-06 15:25:00|27573|27538|27573|27538|27573|27538|27573|27538|1
1630942200000|2021-09-06 15:30:00|27572.6|27537.6|27563|27543|27573|27548|27561.6|27534.1|19
1630943700000|2021-09-06 15:55:00|27562.5|27542.5|27563|27543|27563|27543|27562.5|27542.5|2
1630944000000|2021-09-06 16:00:00|27562.5|27542.5|27563|27543|27563|27543|27562.5|27542.5|2
1630944900000|2021-09-06 16:15:00|27561.5|27541.5|27563|27543|27563|27543|27558.5|27538.5|8
1630945200000|2021-09-06 16:20:00|27562.5|27542.5|27562.5|27542.5|27563.8|27543.8|27562.5|27542.5|3
1630945500000|2021-09-06 16:25:00|27560.3|27540.3|27562.5|27542.5|27562.5|27542.5|27560.3|27540.3|2
1630945800000|2021-09-06 16:30:00|27570|27535|27570|27535|27570|27540.5|27560|27535|5
1630946100000|2021-09-06 16:35:00|27560.5|27540.5|27569.5|27534.5|27570|27541.5|27556|27528|13
1630946400000|2021-09-06 16:40:00|27570|27535|27569.5|27534.5|27570|27540.5|27557|27528|17
1630946700000|2021-09-06 16:45:00|27563.5|27543.5|27569.5|27534.5|27570|27544|27563.5|27534.5|4
1630947000000|2021-09-06 16:50:00|27560.5|27540.5|27570|27535|27570|27542.3|27560.5|27535|4
1630947300000|2021-09-06 16:55:00|27559.8|27539.8|27567.5|27532.5|27569|27542|27558.3|27530|13
1630947600000|2021-09-06 17:00:00|27568|27533|27568.5|27533.5|27568.5|27533.5|27568|27533|2
1630947900000|2021-09-06 17:05:00|27568|27533|27570|27535|27570|27540.5|27560.5|27532.5|7
1630948200000|2021-09-06 17:10:00|27570.5|27535.5|27570.5|27535.5|27570.5|27545|27565|27535.5|3
1630948500000|2021-09-06 17:15:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630948800000|2021-09-06 17:20:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|4
1630949100000|2021-09-06 17:25:00|27565|27545|27570.5|27535.5|27570.5|27545|27565|27535.5|2
1630949400000|2021-09-06 17:30:00|27564.5|27544.5|27570.5|27535.5|27570.5|27544.5|27561|27535.5|4
1630949700000|2021-09-06 17:35:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950000000|2021-09-06 17:40:00|27561|27541|27570.5|27535.5|27570.5|27544.5|27561|27535.5|4
1630950300000|2021-09-06 17:45:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950600000|2021-09-06 17:50:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950900000|2021-09-06 17:55:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|4
1630951200000|2021-09-06 18:00:00|27570|27535|27570.5|27535.5|27570.5|27535.5|27570|27535|2
1630954800000|2021-09-06 19:00:00|27569|27534|27569.5|27534.5|27569.5|27534.5|27569|27534|4
1630955100000|2021-09-06 19:05:00|27568|27533|27567.5|27532.5|27568|27533|27566.5|27531.5|5
1630955400000|2021-09-06 19:10:00|27567|27532|27565.5|27530.5|27567|27532|27565.5|27530.5|2
1630955700000|2021-09-06 19:15:00|27565|27530|27550.8|27515.8|27566|27531|27550.8|27515.8|15
1630956000000|2021-09-06 19:20:00|27552.3|27517.3|27566|27531|27566|27531|27544|27509|57
1630956600000|2021-09-06 19:30:00|27565|27530|27565|27530|27566|27531|27562|27527|12
1630956900000|2021-09-06 19:35:00|27564|27529|27565|27530|27569.5|27538.5|27555.5|27527|12
1630957200000|2021-09-06 19:40:00|27564.5|27529.5|27565|27530|27565|27530|27564.5|27529.5|2
1630958100000|2021-09-06 19:55:00|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|1
1630978200000|2021-09-07 01:30:00|27548.6|27528.6|27552.9|27532.9|27558.5|27538.5|27548.6|27528.6|52
1630978500000|2021-09-07 01:35:00|27553.2|27533.2|27555.1|27535.1|27556.3|27536.3|27552.9|27532.9|23
1630978800000|2021-09-07 01:40:00|27554.9|27534.9|27549.5|27529.5|27554.9|27534.9|27547.5|27527.5|22
1630979100000|2021-09-07 01:45:00|27549.7|27529.7|27547.2|27527.2|27549.7|27529.7|27546.4|27526.4|22
1630979400000|2021-09-07 01:50:00|27547.5|27527.5|27552.7|27532.7|27557.2|27537.2|27547.5|27527.5|26
1630979700000|2021-09-07 01:55:00|27555.4|27535.4|27547.2|27527.2|27557.9|27537.9|27547.2|27527.2|31
1630980000000|2021-09-07 02:00:00|27546.9|27526.9|27547.2|27527.2|27547.5|27527.5|27541.9|27521.9|16
1630980300000|2021-09-07 02:05:00|27547.5|27527.5|27546.5|27526.5|27551.7|27531.7|27546.5|27526.5|34
1630980600000|2021-09-07 02:10:00|27547.4|27527.4|27546.9|27526.9|27548|27528|27545.7|27525.7|17
1630980900000|2021-09-07 02:15:00|27545.9|27525.9|27551.9|27531.9|27552|27532|27545.7|27525.7|26
1630981200000|2021-09-07 02:20:00|27550.9|27530.9|27549|27529|27551.9|27531.9|27549|27529|15
1630981500000|2021-09-07 02:25:00|27548.5|27528.5|27550.5|27530.5|27551.5|27531.5|27546|27526|12
1630981800000|2021-09-07 02:30:00|27551|27531|27552|27532|27552|27532|27549|27529|9
1630982100000|2021-09-07 02:35:00|27553|27533|27558.9|27538.9|27558.9|27538.9|27553|27533|14
1630982400000|2021-09-07 02:40:00|27558.3|27538.3|27556.2|27536.2|27558.3|27538.3|27555.2|27535.2|16
1630982700000|2021-09-07 02:45:00|27556.7|27536.7|27556.7|27536.7|27556.7|27536.7|27555.2|27535.2|20
1630983000000|2021-09-07 02:50:00|27556.2|27536.2|27557.2|27537.2|27557.2|27537.2|27550.7|27530.7|31
1630983300000|2021-09-07 02:55:00|27556.7|27536.7|27557|27537|27557.5|27537.5|27554.1|27534.1|14
1630983600000|2021-09-07 03:00:00|27557.5|27537.5|27557|27537|27558.9|27538.9|27555|27535|15
1630983900000|2021-09-07 03:05:00|27556.4|27536.4|27553.7|27533.7|27557|27537|27551|27531|35
1630984200000|2021-09-07 03:10:00|27553.5|27533.5|27553.5|27533.5|27556.5|27536.5|27553.5|27533.5|15
1630984500000|2021-09-07 03:15:00|27554.5|27534.5|27550.5|27530.5|27554.5|27534.5|27550.5|27530.5|12
1630984800000|2021-09-07 03:20:00|27550.7|27530.7|27543.5|27523.5|27551.5|27531.5|27543.5|27523.5|24
1630985100000|2021-09-07 03:25:00|27544.9|27524.9|27546.4|27526.4|27547.3|27527.3|27543.5|27523.5|20
1630985400000|2021-09-07 03:30:00|27546|27526|27547|27527|27547|27527|27546|27526|2
1630985700000|2021-09-07 03:35:00|27546.5|27526.5|27537.1|27517.1|27547|27527|27533.8|27513.8|23
1630986000000|2021-09-07 03:40:00|27537.2|27517.2|27542|27522|27542.2|27522.2|27536.8|27516.8|11
1630986300000|2021-09-07 03:45:00|27542.2|27522.2|27547.8|27527.8|27553.2|27533.2|27542.2|27522.2|23
1630986600000|2021-09-07 03:50:00|27548.9|27528.9|27547.4|27527.4|27548.9|27528.9|27542.7|27522.7|24
1630986900000|2021-09-07 03:55:00|27546.9|27526.9|27550.8|27530.8|27551|27531|27544.8|27524.8|29
1630987200000|2021-09-07 04:00:00|27551.8|27531.8|27548.7|27528.7|27554|27534|27547.9|27527.9|20
1630987500000|2021-09-07 04:05:00|27548.5|27528.5|27548.5|27528.5|27551|27531|27548.3|27528.3|20
1630987800000|2021-09-07 04:10:00|27548.7|27528.7|27549.3|27529.3|27549.3|27529.3|27547.8|27527.8|25
1630988100000|2021-09-07 04:15:00|27548.5|27528.5|27543.7|27523.7|27548.5|27528.5|27543|27523|16
1630988400000|2021-09-07 04:20:00|27543.2|27523.2|27543.7|27523.7|27546|27526|27543.2|27523.2|6
1630988700000|2021-09-07 04:25:00|27544.3|27524.3|27543.5|27523.5|27544.9|27524.9|27543.5|27523.5|14
1630989000000|2021-09-07 04:30:00|27542.9|27522.9|27541.9|27521.9|27542.9|27522.9|27540.3|27520.3|44
1630989300000|2021-09-07 04:35:00|27541.4|27521.4|27544|27524|27547.2|27527.2|27541.4|27521.4|32
1630989600000|2021-09-07 04:40:00|27543.9|27523.9|27548|27528|27550.2|27530.2|27543.9|27523.9|48
1630989900000|2021-09-07 04:45:00|27547.8|27527.8|27545.1|27525.1|27548|27528|27543.5|27523.5|38
1630990200000|2021-09-07 04:50:00|27544.9|27524.9|27543|27523|27545.2|27525.2|27543|27523|13
1630990500000|2021-09-07 04:55:00|27543.9|27523.9|27548.5|27528.5|27550.9|27530.9|27542.1|27522.1|35
1630990800000|2021-09-07 05:00:00|27548.7|27528.7|27548.7|27528.7|27550.9|27530.9|27545|27525|40
1630991100000|2021-09-07 05:05:00|27549.2|27529.2|27562|27542|27562.5|27542.5|27549.2|27529.2|16
1630991400000|2021-09-07 05:10:00|27559.9|27539.9|27557.5|27537.5|27561.5|27541.5|27557|27537|10
1630991700000|2021-09-07 05:15:00|27557|27537|27557.5|27537.5|27558|27538|27557|27537|4
1630992000000|2021-09-07 05:20:00|27557.8|27537.8|27562.2|27542.2|27562.5|27542.5|27557.5|27537.5|15
1630992300000|2021-09-07 05:25:00|27561.4|27541.4|27562.4|27542.4|27562.7|27542.7|27561.4|27541.4|4
1630992600000|2021-09-07 05:30:00|27562|27542|27562|27542|27562.4|27542.4|27562|27542|12
1630992900000|2021-09-07 05:35:00|27562.3|27542.3|27562|27542|27562.3|27542.3|27560|27540|17
1630993200000|2021-09-07 05:40:00|27561.5|27541.5|27555.8|27535.8|27561.5|27541.5|27555.3|27535.3|12
1630993500000|2021-09-07 05:45:00|27556.3|27536.3|27556.3|27536.3|27556.3|27536.3|27556.3|27536.3|1
1630993800000|2021-09-07 05:50:00|27555.6|27535.6|27553.8|27533.8|27555.8|27535.8|27553.8|27533.8|6
1630994100000|2021-09-07 05:55:00|27553.5|27533.5|27553|27533|27553.5|27533.5|27551.3|27531.3|16
1630994400000|2021-09-07 06:00:00|27552|27532|27553.8|27533.8|27554.5|27534.5|27550.7|27530.7|29
1630994700000|2021-09-07 06:05:00|27553.5|27533.5|27551.5|27531.5|27554|27534|27551.5|27531.5|11
1630995000000|2021-09-07 06:10:00|27552.2|27532.2|27554.9|27534.9|27558|27538|27552.2|27532.2|19
1630995300000|2021-09-07 06:15:00|27557.7|27537.7|27552.5|27532.5|27559|27539|27552.5|27532.5|42
1630995600000|2021-09-07 06:20:00|27553.2|27533.2|27558.2|27538.2|27559.5|27539.5|27552.5|27532.5|32
1630995900000|2021-09-07 06:25:00|27559.1|27539.1|27565.5|27545.5|27565.9|27545.9|27558|27538|24
1630996200000|2021-09-07 06:30:00|27565.9|27545.9|27578.2|27558.2|27580.7|27560.7|27565.9|27545.9|50
1630996500000|2021-09-07 06:35:00|27573.4|27553.4|27570.2|27550.2|27577.1|27557.1|27566.3|27546.3|54
1630996800000|2021-09-07 06:40:00|27572.5|27552.5|27562.5|27542.5|27572.7|27552.7|27562.5|27542.5|22
1630997100000|2021-09-07 06:45:00|27562.9|27542.9|27562.7|27542.7|27567.5|27547.5|27561.9|27541.9|14
1630997400000|2021-09-07 06:50:00|27561.9|27541.9|27562.5|27542.5|27563.2|27543.2|27560|27540|21
1630997700000|2021-09-07 06:55:00|27563.5|27543.5|27560.1|27540.1|27563.5|27543.5|27559.5|27539.5|23
1630998000000|2021-09-07 07:00:00|27560.3|27540.3|27560.1|27540.1|27564.2|27544.2|27557.7|27537.7|49
1630998300000|2021-09-07 07:05:00|27559.7|27539.7|27556.5|27536.5|27562.5|27542.5|27556.5|27536.5|24
1630998600000|2021-09-07 07:10:00|27557.5|27537.5|27562.5|27542.5|27563.5|27543.5|27557.5|27537.5|13
1630998900000|2021-09-07 07:15:00|27562.2|27542.2|27559.7|27539.7|27562.7|27542.7|27559.5|27539.5|17
1630999200000|2021-09-07 07:20:00|27557.5|27537.5|27562.7|27542.7|27562.7|27542.7|27556.3|27536.3|21
1630999500000|2021-09-07 07:25:00|27562.2|27542.2|27552.5|27532.5|27562.9|27542.9|27552.5|27532.5|23
1630999800000|2021-09-07 07:30:00|27552|27532|27562.5|27542.5|27562.5|27542.5|27552|27532|22
1631000100000|2021-09-07 07:35:00|27562|27542|27556.7|27536.7|27562.7|27542.7|27556.7|27536.7|37
1631000400000|2021-09-07 07:40:00|27557.2|27537.2|27556.9|27536.9|27557.2|27537.2|27556.7|27536.7|7
1631000700000|2021-09-07 07:45:00|27556.7|27536.7|27562.4|27542.4|27562.7|27542.7|27556.7|27536.7|37
1631001000000|2021-09-07 07:50:00|27562.1|27542.1|27568|27548|27568|27548|27561.5|27541.5|21
1631001300000|2021-09-07 07:55:00|27568.1|27548.1|27568|27548|27570.1|27550.1|27568|27548|23
1631001600000|2021-09-07 08:00:00|27567.5|27547.5|27572.5|27552.5|27573.5|27553.5|27566.5|27546.5|44
1631001900000|2021-09-07 08:05:00|27571|27551|27572.5|27552.5|27573.5|27553.5|27571|27551|16
1631002200000|2021-09-07 08:10:00|27573|27553|27572.3|27552.3|27578.1|27558.1|27572.3|27552.3|34
1631002500000|2021-09-07 08:15:00|27573|27553|27574.1|27554.1|27574.4|27554.4|27572.4|27552.4|31
1631002800000|2021-09-07 08:20:00|27573.6|27553.6|27576.7|27556.7|27576.9|27556.9|27573.6|27553.6|30
1631003100000|2021-09-07 08:25:00|27576.2|27556.2|27578.1|27558.1|27585.1|27559.1|27575.9|27549.4|19
1631003400000|2021-09-07 08:30:00|27578.9|27558.9|27589.1|27569.1|27589.1|27569.1|27578.1|27558.1|36
1631003700000|2021-09-07 08:35:00|27589.6|27569.6|27583.6|27563.6|27599.6|27579.6|27583.6|27563.6|57
1631004000000|2021-09-07 08:40:00|27584.1|27564.1|27586.7|27566.7|27588.6|27568.6|27583.6|27563.6|23
1631004300000|2021-09-07 08:45:00|27586.2|27566.2|27585.4|27565.4|27586.9|27566.9|27585.4|27565.4|15
1631004600000|2021-09-07 08:50:00|27583.6|27563.6|27588.6|27568.6|27589.3|27569.3|27583.1|27563.1|17
1631004900000|2021-09-07 08:55:00|27587.9|27567.9|27585.8|27565.8|27587.9|27567.9|27582.4|27562.4|17
1631005200000|2021-09-07 09:00:00|27586.3|27566.3|27579.6|27559.6|27594.5|27570|27579.6|27559.1|34
1631005500000|2021-09-07 09:05:00|27580|27560|27580|27560|27580|27560|27579.6|27559.6|3
1631005800000|2021-09-07 09:10:00|27580.5|27560.5|27585.5|27565.5|27585.5|27565.5|27580|27560|8
1631006100000|2021-09-07 09:15:00|27585|27565|27584.6|27564.6|27585.5|27565.5|27584.6|27564.6|4
1631006400000|2021-09-07 09:20:00|27584|27564|27586|27566|27586.5|27566.5|27584|27564|12
1631006700000|2021-09-07 09:25:00|27585.5|27565.5|27585|27565|27586|27566|27584.6|27564.6|10
1631007000000|2021-09-07 09:30:00|27585.5|27565.5|27601.3|27566.3|27602.5|27571.6|27585.5|27565.4|18
1631007300000|2021-09-07 09:35:00|27600.8|27565.8|27601.3|27566.3|27601.5|27566.5|27600.1|27565.1|11
1631007600000|2021-09-07 09:40:00|27601.1|27566.1|27590.6|27570.6|27601.1|27570.6|27590.6|27565.3|4
1631007900000|2021-09-07 09:45:00|27590.1|27570.1|27590.1|27570.1|27590.5|27570.5|27589.1|27569.1|7
1631008200000|2021-09-07 09:50:00|27590.5|27570.5|27596|27576|27596|27576|27590.5|27570.5|20
1631008500000|2021-09-07 09:55:00|27596.5|27576.5|27615|27580|27615|27588.5|27596.5|27576.5|34
1631008800000|2021-09-07 10:00:00|27614.7|27579.7|27608.4|27588.4|27617.4|27589.7|27602.8|27577.4|44
1631009100000|2021-09-07 10:05:00|27606.5|27586.5|27601.4|27581.4|27606.5|27586.5|27600.5|27580.5|20
1631009400000|2021-09-07 10:10:00|27601.9|27581.9|27603.1|27583.1|27613.6|27586|27601.9|27578|18
1631009700000|2021-09-07 10:15:00|27603.5|27583.5|27604.7|27584.7|27604.7|27584.7|27602.2|27582.2|5
1631010000000|2021-09-07 10:20:00|27604.9|27584.9|27608.6|27588.6|27609.2|27589.2|27604.9|27584.9|6
1631010300000|2021-09-07 10:25:00|27607.5|27587.5|27607.4|27587.4|27608.6|27588.6|27606.5|27586.5|13
1631010600000|2021-09-07 10:30:00|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|1
1631010900000|2021-09-07 10:35:00|27607.4|27587.4|27612|27577|27612|27587.4|27602.5|27577|9
1631011200000|2021-09-07 10:40:00|27602.5|27582.5|27603|27583|27612|27583|27602.5|27577|3
1631011500000|2021-09-07 10:45:00|27602.5|27582.5|27603|27583|27603|27583|27602|27582|6
1631011800000|2021-09-07 10:50:00|27610.2|27575.2|27603.4|27583.4|27610.2|27583.4|27602.9|27574.7|4
1631012100000|2021-09-07 10:55:00|27603.1|27583.1|27611.1|27576.1|27611.1|27583.8|27603.1|27575.1|7
1631012400000|2021-09-07 11:00:00|27610.9|27575.9|27600|27580|27610.9|27581.5|27598.5|27573|17
1631012700000|2021-09-07 11:05:00|27602.1|27582.1|27599|27579|27609|27583.5|27597.6|27571.6|14
1631013000000|2021-09-07 11:10:00|27599.5|27579.5|27599.5|27579.5|27602.5|27582.5|27599|27579|12
1631013600000|2021-09-07 11:20:00|27601.5|27581.5|27607.9|27587.9|27607.9|27587.9|27601.5|27581.5|10
1631013900000|2021-09-07 11:25:00|27607.4|27587.4|27610|27590|27610|27590|27607.4|27587.4|3
1631014200000|2021-09-07 11:30:00|27611.5|27591.5|27610|27590|27611.6|27591.6|27610|27590|7
1631014800000|2021-09-07 11:40:00|27610.5|27590.5|27610|27590|27610.5|27590.5|27610|27590|4
1631015100000|2021-09-07 11:45:00|27610.1|27590.1|27609.1|27589.1|27610.1|27590.1|27607.7|27587.7|12
1631015400000|2021-09-07 11:50:00|27608.4|27588.4|27608.4|27588.4|27609.5|27589.5|27606.9|27586.9|9
1631015700000|2021-09-07 11:55:00|27609.1|27589.1|27608.4|27588.4|27609.1|27589.1|27607.4|27587.4|4
1631016000000|2021-09-07 12:00:00|27608.9|27588.9|27608.4|27588.4|27609.5|27589.5|27608.4|27588.4|5
1631016300000|2021-09-07 12:05:00|27609|27589|27608.4|27588.4|27610|27590|27608.4|27588.4|4
1631016600000|2021-09-07 12:10:00|27606.9|27586.9|27608.4|27588.4|27609.5|27589.5|27606.9|27586.9|5
1631016900000|2021-09-07 12:15:00|27609.1|27589.1|27608.9|27588.9|27609.5|27589.5|27608.4|27588.4|7
1631017200000|2021-09-07 12:20:00|27608.4|27588.4|27610.5|27590.5|27611.5|27591.5|27608.4|27588.4|15
1631017500000|2021-09-07 12:25:00|27610.1|27590.1|27610.1|27590.1|27618.1|27591.5|27609.6|27581.9|11
1631017800000|2021-09-07 12:30:00|27609.5|27589.5|27610|27590|27610|27590|27607.4|27587.4|18
1631018100000|2021-09-07 12:35:00|27609.5|27589.5|27608|27588|27609.5|27589.5|27607.4|27587.4|15
1631018400000|2021-09-07 12:40:00|27609|27589|27618.1|27598.1|27625|27598.1|27608|27587.9|20
1631018700000|2021-09-07 12:45:00|27617.4|27597.4|27618.6|27598.6|27620.4|27600.4|27617|27597|13
1631019000000|2021-09-07 12:50:00|27618.5|27598.5|27621|27601|27621|27601|27618.5|27598.5|9
1631019300000|2021-09-07 12:55:00|27622.1|27602.1|27628|27608|27628.1|27608.1|27622.1|27602.1|11
1631019600000|2021-09-07 13:00:00|27627.6|27607.6|27643.7|27608.7|27645.5|27618.5|27627.6|27607.6|18
1631019900000|2021-09-07 13:05:00|27645|27610|27640.1|27605.1|27645|27610|27640|27605|6
1631020200000|2021-09-07 13:10:00|27640.5|27605.5|27632.5|27612.5|27642.5|27612.5|27632.5|27602.6|14
1631020500000|2021-09-07 13:15:00|27632.8|27612.8|27633.3|27613.3|27633.3|27613.3|27632.8|27612.8|4
1631020800000|2021-09-07 13:20:00|27633.5|27613.5|27643.3|27608.3|27643.5|27616.3|27633.3|27608.3|13
1631021100000|2021-09-07 13:25:00|27643|27608|27628.9|27608.9|27643.4|27609.3|27627.8|27607.7|26
1631021400000|2021-09-07 13:30:00|27628.8|27608.8|27617.4|27597.4|27628.8|27608.8|27615|27595|28
1631021700000|2021-09-07 13:35:00|27619|27599|27616.6|27596.6|27628|27600|27616.6|27592.5|11
1631022000000|2021-09-07 13:40:00|27616.5|27596.5|27625.5|27590.5|27625.5|27596.9|27615.3|27589.4|15
1631022300000|2021-09-07 13:45:00|27625.7|27590.7|27625|27590|27626|27591|27625|27590|4
1631022600000|2021-09-07 13:50:00|27625.5|27590.5|27620|27600|27627.5|27600|27618.3|27590.5|18
1631022900000|2021-09-07 13:55:00|27621.5|27601.5|27622.1|27602.1|27622.8|27602.8|27621.5|27601.5|22
1631023200000|2021-09-07 14:00:00|27622.6|27602.6|27637.9|27602.9|27637.9|27610|27622|27602|19
1631023500000|2021-09-07 14:05:00|27637.5|27602.5|27632.5|27612.5|27642|27612.5|27629|27602.5|20
1631023800000|2021-09-07 14:10:00|27632.8|27612.8|27636.8|27616.8|27637.5|27617.5|27631.5|27611.5|20
1631024100000|2021-09-07 14:15:00|27635|27615|27637.8|27617.8|27638.8|27618.8|27635|27615|7
1631024400000|2021-09-07 14:20:00|27638|27618|27637.5|27617.5|27638|27618|27636|27616|10
1631024700000|2021-09-07 14:25:00|27637.3|27617.3|27637.5|27617.5|27638|27618|27637.3|27617.3|8
1631025000000|2021-09-07 14:30:00|27639.3|27619.3|27637.8|27617.8|27639.3|27619.3|27637.5|27617.5|5
1631025300000|2021-09-07 14:35:00|27637.5|27617.5|27642.5|27607.5|27644|27617.5|27632|27603.5|14
1631025600000|2021-09-07 14:40:00|27642.2|27607.2|27637|27617|27642.2|27617.5|27629.5|27602.5|16
1631025900000|2021-09-07 14:45:00|27636.9|27616.9|27642|27607|27642.1|27617.5|27631.5|27606.5|20
1631026200000|2021-09-07 14:50:00|27642.3|27607.3|27633|27613|27642.3|27618.8|27632.3|27607.3|12
1631026500000|2021-09-07 14:55:00|27634|27614|27643.4|27608.4|27644|27617.5|27633.8|27608|14
1631026800000|2021-09-07 15:00:00|27642.9|27607.9|27640|27605|27642.9|27613.5|27633|27605|7
1631027100000|2021-09-07 15:05:00|27637.3|27602.3|27629.8|27609.8|27637.3|27609.8|27629.3|27601.5|7
1631027400000|2021-09-07 15:10:00|27630.3|27610.3|27647.3|27612.3|27647.3|27620|27630.3|27610.3|15
1631027700000|2021-09-07 15:15:00|27647.8|27612.8|27635.8|27615.8|27651.5|27622|27634.8|27608.4|39
1631028000000|2021-09-07 15:20:00|27636.3|27616.3|27636.3|27616.3|27638.8|27618.8|27633|27613|8
1631028300000|2021-09-07 15:25:00|27638.3|27618.3|27636.3|27616.3|27638.3|27618.3|27636|27616|4
1631028600000|2021-09-07 15:30:00|27637.3|27617.3|27646.5|27611.5|27647.4|27620.8|27637.3|27611.5|13
1631028900000|2021-09-07 15:35:00|27646.3|27611.3|27646.8|27611.8|27647.5|27622.4|27638|27609.5|35
1631029200000|2021-09-07 15:40:00|27646.5|27611.5|27636.3|27616.3|27646.5|27618|27631.3|27607.9|25
1631029500000|2021-09-07 15:45:00|27635.5|27615.5|27642.4|27607.4|27642.4|27616.5|27634.3|27607.4|10
1631029800000|2021-09-07 15:50:00|27642.3|27607.3|27642.3|27607.3|27642.3|27607.3|27641.8|27606.8|3
1631030100000|2021-09-07 15:55:00|27641.8|27606.8|27641.3|27606.3|27642.3|27607.3|27641.3|27606.3|4
1631030400000|2021-09-07 16:00:00|27640.6|27605.6|27631.3|27611.3|27640.6|27611.3|27631|27605.6|5
1631030700000|2021-09-07 16:05:00|27632|27612|27641.3|27606.3|27642.5|27616|27630.9|27602.5|20
1631031000000|2021-09-07 16:10:00|27641.9|27606.9|27641.3|27606.3|27641.9|27606.9|27641.3|27606.3|2
1631031300000|2021-09-07 16:15:00|27641|27606|27640.8|27605.8|27641|27606|27640.5|27605.5|6
1631031600000|2021-09-07 16:20:00|27640.5|27605.5|27626.6|27591.6|27640.5|27610.9|27621|27586|29
1631031900000|2021-09-07 16:25:00|27627.1|27592.1|27626.6|27591.6|27627.5|27601.3|27621.1|27591.6|8
1631032200000|2021-09-07 16:30:00|27626.9|27591.9|27627|27592|27627.1|27592.1|27626.6|27591.6|6
1631032500000|2021-09-07 16:35:00|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|1
1631032800000|2021-09-07 16:40:00|27626.3|27591.3|27626.3|27591.3|27626.3|27591.3|27626.3|27591.3|1
1631033100000|2021-09-07 16:45:00|27625.1|27590.1|27625.8|27590.8|27625.8|27596.5|27616.5|27590.1|4
1631033400000|2021-09-07 16:50:00|27626|27591|27626|27591|27626|27591|27626|27591|1
1631033700000|2021-09-07 16:55:00|27626.6|27591.6|27633.6|27598.6|27633.6|27604|27621.5|27591.6|11
1631034000000|2021-09-07 17:00:00|27626.5|27606.5|27626.5|27606.5|27626.5|27606.5|27626.5|27606.5|1
1631034300000|2021-09-07 17:05:00|27626.3|27606.3|27626.5|27606.5|27626.5|27606.5|27626.3|27606.3|2
1631034600000|2021-09-07 17:10:00|27626.3|27606.3|27631.3|27596.3|27632|27606.3|27625|27596.3|7
1631034900000|2021-09-07 17:15:00|27635|27600|27627|27592|27636|27603.3|27621.8|27592|13
1631035200000|2021-09-07 17:20:00|27617|27597|27622|27587|27622|27597|27611.8|27579.3|14
1631035500000|2021-09-07 17:25:00|27622.1|27587.1|27622.1|27587.1|27622.1|27587.1|27622|27587|3
1631035800000|2021-09-07 17:30:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1631036400000|2021-09-07 17:40:00|27623|27588|27622.1|27587.1|27623|27588|27622|27587|4
1631037000000|2021-09-07 17:50:00|27622|27587|27617|27582|27622|27587.5|27607.5|27577|15
1631037300000|2021-09-07 17:55:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1631037600000|2021-09-07 18:00:00|27617|27582|27612|27577|27617|27582|27612|27577|3
1631037900000|2021-09-07 18:05:00|27613.5|27578.5|27621.9|27586.9|27621.9|27592|27612|27578.5|9
1631040300000|2021-09-07 18:45:00|27622|27587|27622|27587|27622|27587|27622|27587|1
1631040600000|2021-09-07 18:50:00|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|27620.8|27585.8|3
1631041200000|2021-09-07 19:00:00|27622.2|27587.2|27622|27587|27622.2|27587.2|27622|27587|2
1631041800000|2021-09-07 19:10:00|27620|27585|27612.3|27592.3|27620|27592.5|27610.8|27585|6
1631042100000|2021-09-07 19:15:00|27612.5|27592.5|27612.5|27592.5|27613.8|27593.8|27612.5|27592.5|3
1631042400000|2021-09-07 19:20:00|27613.8|27593.8|27612.3|27592.3|27613.8|27593.8|27612.3|27592.3|5
1631042700000|2021-09-07 19:25:00|27610.3|27590.3|27612.3|27592.3|27612.3|27592.3|27610.3|27590.3|2
1631043000000|2021-09-07 19:30:00|27610.3|27590.3|27623|27588|27625|27598.1|27610.3|27587.5|22
1631043300000|2021-09-07 19:35:00|27625.5|27590.5|27623|27588|27625.5|27590.5|27623|27588|2
1631044500000|2021-09-07 19:55:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1631064600000|2021-09-08 01:30:00|27639.5|27619.5|27636.9|27616.9|27644.4|27624.4|27636.9|27616.9|34
1631064900000|2021-09-08 01:35:00|27636.3|27616.3|27631.9|27611.9|27636.4|27616.4|27631.9|27611.9|9
1631065200000|2021-09-08 01:40:00|27631.3|27611.3|27626.5|27606.5|27631.4|27611.4|27624.5|27604.5|29
1631065500000|2021-09-08 01:45:00|27626|27606|27641.5|27621.5|27641.5|27621.5|27626|27606|23
1631065800000|2021-09-08 01:50:00|27641|27621|27637|27617|27642|27622|27634|27614|30
1631066100000|2021-09-08 01:55:00|27636.4|27616.4|27637.5|27617.5|27637.5|27617.5|27633.8|27613.8|38
1631066400000|2021-09-08 02:00:00|27637.7|27617.7|27645.4|27625.4|27650.5|27630.5|27637.7|27617.7|70
1631066700000|2021-09-08 02:05:00|27644.3|27624.3|27647.3|27627.3|27647.3|27627.3|27644.3|27624.3|17
1631067000000|2021-09-08 02:10:00|27648.4|27628.4|27655|27635|27655.5|27635.5|27647.3|27627.3|47
1631067300000|2021-09-08 02:15:00|27653.4|27633.4|27653|27633|27653.5|27633.5|27651.2|27631.2|16
1631067600000|2021-09-08 02:20:00|27654.7|27634.7|27664.9|27644.9|27680|27649.1|27654.7|27634.7|51
1631067900000|2021-09-08 02:25:00|27664.4|27644.4|27662|27642|27665.3|27645.3|27661.8|27641.8|26
1631068200000|2021-09-08 02:30:00|27660.8|27640.8|27681.9|27661.9|27681.9|27661.9|27658.7|27638.7|65
1631068500000|2021-09-08 02:35:00|27681.8|27661.8|27682.5|27662.5|27702.6|27669.7|27678.2|27658.2|67
1631068800000|2021-09-08 02:40:00|27681.3|27661.3|27675.5|27655.5|27681.3|27661.3|27675.5|27655.5|23
1631069100000|2021-09-08 02:45:00|27673.1|27653.1|27682.7|27662.7|27682.7|27662.7|27671|27651|45
1631069400000|2021-09-08 02:50:00|27679|27659|27675.5|27655.5|27682.5|27662.5|27672.5|27652.5|40
1631069700000|2021-09-08 02:55:00|27674.5|27654.5|27677.9|27657.9|27677.9|27657.9|27674.5|27654.5|18
1631070000000|2021-09-08 03:00:00|27677.5|27657.5|27667.5|27647.5|27677.5|27657.5|27667.5|27647.5|14
1631070300000|2021-09-08 03:05:00|27668|27648|27672.2|27652.2|27672.5|27652.5|27667.5|27647.5|25
1631070600000|2021-09-08 03:10:00|27672.5|27652.5|27678.5|27658.5|27681|27661|27672|27652|37
1631070900000|2021-09-08 03:15:00|27678.1|27658.1|27681.9|27661.9|27681.9|27661.9|27676.3|27656.3|22
1631071200000|2021-09-08 03:20:00|27682.2|27662.2|27701.8|27681.8|27703.3|27683.3|27682.2|27662.2|67
1631071500000|2021-09-08 03:25:00|27701.4|27681.4|27686.2|27666.2|27701.4|27681.4|27683.1|27663.1|44
1631071800000|2021-09-08 03:30:00|27686|27666|27702.5|27667.5|27703|27675.5|27686|27665.5|28
1631072100000|2021-09-08 03:35:00|27692.5|27672.5|27702.5|27682.5|27704.5|27684.5|27692.5|27672.5|49
1631072400000|2021-09-08 03:40:00|27702.2|27682.2|27703|27683|27703|27683|27697|27677|14
1631072700000|2021-09-08 03:45:00|27702.3|27682.3|27699.7|27679.7|27702.5|27682.5|27699.2|27679.2|36
1631073000000|2021-09-08 03:50:00|27699.2|27679.2|27688.7|27668.7|27699.2|27679.2|27687.9|27661.2|36
1631073300000|2021-09-08 03:55:00|27687.7|27667.7|27689.1|27669.1|27689.1|27669.1|27687.7|27667.7|10
1631073600000|2021-09-08 04:00:00|27688.9|27668.9|27689.2|27669.2|27690.5|27670.5|27688.4|27668.4|21
1631073900000|2021-09-08 04:05:00|27689.7|27669.7|27683.7|27663.7|27689.7|27669.7|27683.2|27663.2|27
1631074200000|2021-09-08 04:10:00|27685.4|27665.4|27684.7|27664.7|27686.2|27666.2|27683.7|27663.7|15
1631074500000|2021-09-08 04:15:00|27685.2|27665.2|27684.2|27664.2|27685.2|27665.2|27683.5|27663.5|10
1631074800000|2021-09-08 04:20:00|27685.2|27665.2|27683.7|27663.7|27685.2|27665.2|27683.5|27663.5|4
1631075100000|2021-09-08 04:25:00|27684.7|27664.7|27688|27653|27688|27664.7|27680|27653|13
1631075400000|2021-09-08 04:30:00|27682|27662|27680.2|27660.2|27688.6|27662.2|27676.5|27652.1|15
1631075700000|2021-09-08 04:35:00|27676.5|27656.5|27680.2|27660.2|27680.2|27660.2|27676.5|27656.5|8
1631076000000|2021-09-08 04:40:00|27687|27652|27679|27659|27687.2|27661.7|27675.9|27652|31
1631076300000|2021-09-08 04:45:00|27679.2|27659.2|27687.2|27667.2|27687.2|27667.2|27677.5|27657.5|19
1631076600000|2021-09-08 04:50:00|27687.7|27667.7|27685.5|27665.5|27689.7|27669.7|27685|27665|20
1631076900000|2021-09-08 04:55:00|27686|27666|27685.2|27665.2|27686|27666|27683.5|27663.5|11
1631077200000|2021-09-08 05:00:00|27684.5|27664.5|27684.2|27664.2|27684.5|27664.5|27683.5|27663.5|4
1631077500000|2021-09-08 05:05:00|27683|27663|27685.5|27665.5|27685.7|27665.7|27683|27663|14
1631077800000|2021-09-08 05:10:00|27685.2|27665.2|27685.1|27665.1|27685.5|27665.5|27683|27663|9
1631078100000|2021-09-08 05:15:00|27686.7|27666.7|27685.5|27665.5|27686.7|27666.7|27684.1|27664.1|10
1631078400000|2021-09-08 05:20:00|27685.3|27665.3|27680.7|27660.7|27686.5|27666.5|27680.7|27660.7|14
1631078700000|2021-09-08 05:25:00|27680.3|27660.3|27682.5|27662.5|27682.5|27662.5|27679|27659|17
1631079000000|2021-09-08 05:30:00|27681.8|27661.8|27682.4|27662.4|27682.7|27662.7|27680.2|27660.2|22
1631079300000|2021-09-08 05:35:00|27682.9|27662.9|27682|27662|27682.9|27662.9|27682|27662|3
1631079600000|2021-09-08 05:40:00|27682.4|27662.4|27687.9|27667.9|27687.9|27667.9|27682.4|27662.4|16
1631079900000|2021-09-08 05:45:00|27685.4|27665.4|27687.9|27667.9|27687.9|27667.9|27685.4|27665.4|13
1631080200000|2021-09-08 05:50:00|27689.4|27669.4|27692.9|27672.9|27692.9|27672.9|27689.4|27669.4|13
1631080500000|2021-09-08 05:55:00|27693.2|27673.2|27692.5|27672.5|27696.7|27676.7|27691.3|27671.3|24
1631080800000|2021-09-08 06:00:00|27692.4|27672.4|27702.8|27682.8|27705.5|27685.5|27691.5|27671.5|52
1631081100000|2021-09-08 06:05:00|27703.3|27683.3|27699.5|27679.5|27705.5|27685.5|27696.5|27676.5|65
1631081400000|2021-09-08 06:10:00|27697.5|27677.5|27703.9|27683.9|27706|27686|27696.5|27676.5|92
1631081700000|2021-09-08 06:15:00|27702.9|27682.9|27708|27688|27708|27688|27701|27681|45
1631082000000|2021-09-08 06:20:00|27705.8|27685.8|27708|27688|27708.5|27688.5|27699.8|27679.8|24
1631082300000|2021-09-08 06:25:00|27708.3|27688.3|27722.5|27702.5|27723.5|27703.5|27708.3|27688.3|57
1631082600000|2021-09-08 06:30:00|27722|27702|27725|27705|27735|27709.4|27720.1|27700|26
1631082900000|2021-09-08 06:35:00|27731.1|27696.1|27717|27697|27731.1|27700.6|27716.5|27693.6|16
1631083200000|2021-09-08 06:40:00|27718|27698|27711.5|27691.5|27721.5|27701.5|27709|27681.6|44
1631083500000|2021-09-08 06:45:00|27712|27692|27713|27693|27713|27693|27707|27687|22
1631083800000|2021-09-08 06:50:00|27715.5|27695.5|27717.5|27697.5|27718|27698|27714|27694|24
1631084100000|2021-09-08 06:55:00|27716.5|27696.5|27714.8|27694.8|27718.5|27698.5|27713|27693|24
1631084400000|2021-09-08 07:00:00|27716.5|27696.5|27710|27690|27718.7|27698.7|27708.3|27688.3|45
1631084700000|2021-09-08 07:05:00|27710.7|27690.7|27702.7|27682.7|27712.7|27692.7|27698.3|27678.3|55
1631085000000|2021-09-08 07:10:00|27702.2|27682.2|27714.7|27694.7|27718|27698|27702.2|27682.2|82
1631085300000|2021-09-08 07:15:00|27714.2|27694.2|27711.4|27691.4|27715|27695|27709.5|27689.5|38
1631085600000|2021-09-08 07:20:00|27712.2|27692.2|27715.7|27695.7|27716.2|27696.2|27711.4|27691.4|32
1631085900000|2021-09-08 07:25:00|27715.2|27695.2|27713.2|27693.2|27715.7|27695.7|27712.5|27692.5|8
1631086200000|2021-09-08 07:30:00|27713.7|27693.7|27713|27693|27713.7|27693.7|27711.4|27691.4|11
1631086500000|2021-09-08 07:35:00|27712|27692|27713|27693|27713|27693|27711.9|27691.9|12
1631086800000|2021-09-08 07:40:00|27712|27692|27717.5|27697.5|27718|27698|27710.1|27690.1|92
1631087100000|2021-09-08 07:45:00|27718.5|27698.5|27716.2|27696.2|27718.5|27698.5|27712.4|27692.4|39
1631087400000|2021-09-08 07:50:00|27715.9|27695.9|27719|27699|27724|27704|27715.3|27695.3|21
1631087700000|2021-09-08 07:55:00|27718.5|27698.5|27719.5|27699.5|27719.5|27699.5|27718.5|27698.5|11
1631088000000|2021-09-08 08:00:00|27720|27700|27717.5|27697.5|27728.5|27701.5|27717|27692.5|39
1631088300000|2021-09-08 08:05:00|27717|27697|27719.3|27699.3|27721|27701|27712.5|27692.5|22
1631088600000|2021-09-08 08:10:00|27719.6|27699.6|27722.6|27702.6|27726|27706|27719.1|27699.1|18
1631088900000|2021-09-08 08:15:00|27722.1|27702.1|27721.5|27701.5|27724|27704|27717.6|27697.6|42
1631089200000|2021-09-08 08:20:00|27722|27702|27724.5|27704.5|27727.5|27707.5|27722|27702|41
1631089500000|2021-09-08 08:25:00|27724.4|27704.4|27726|27706|27726.5|27706.5|27724|27704|40
1631089800000|2021-09-08 08:30:00|27726.5|27706.5|27726.8|27706.8|27728.5|27708.5|27726.5|27706.5|18
1631090100000|2021-09-08 08:35:00|27727|27707|27727.8|27707.8|27727.9|27707.9|27727|27707|9
1631090400000|2021-09-08 08:40:00|27727.5|27707.5|27721.7|27701.7|27727.8|27707.8|27720|27700|45
1631090700000|2021-09-08 08:45:00|27722.1|27702.1|27722.8|27702.8|27722.8|27702.8|27720.5|27700.5|10
1631091000000|2021-09-08 08:50:00|27721.5|27701.5|27717.5|27697.5|27722|27702|27717.5|27697.5|13
1631091300000|2021-09-08 08:55:00|27717.1|27697.1|27711.5|27691.5|27717.5|27697.5|27711.5|27691.5|14
1631091600000|2021-09-08 09:00:00|27710.6|27690.6|27706.3|27671.3|27712.6|27692.6|27702.6|27671.3|30
1631091900000|2021-09-08 09:05:00|27705.8|27670.8|27706|27671|27708.4|27673.4|27705|27670|21
1631092200000|2021-09-08 09:10:00|27706.6|27671.6|27702.5|27682.5|27715|27684.5|27702.5|27671|29
1631092500000|2021-09-08 09:15:00|27699.1|27679.1|27698.4|27678.4|27699.1|27679.1|27696.5|27676.5|13
1631092800000|2021-09-08 09:20:00|27698.5|27678.5|27711|27676|27711|27686.5|27698.5|27676|13
1631093100000|2021-09-08 09:25:00|27704.6|27684.6|27711.2|27676.2|27713.5|27686.8|27702.6|27672.1|19
1631093400000|2021-09-08 09:30:00|27710.7|27675.7|27711.6|27676.6|27711.9|27676.9|27710.7|27675.7|5
1631093700000|2021-09-08 09:35:00|27711.9|27676.9|27711|27676|27711.9|27676.9|27711|27676|4
1631094000000|2021-09-08 09:40:00|27711.2|27676.2|27716|27681|27722.5|27697.2|27709|27676.2|20
1631094300000|2021-09-08 09:45:00|27715.5|27680.5|27713.5|27678.5|27715.5|27680.5|27713|27678|7
1631094600000|2021-09-08 09:50:00|27713.7|27678.7|27713.5|27678.5|27713.8|27678.8|27713.5|27678.5|5
1631095200000|2021-09-08 10:00:00|27715|27680|27715.5|27680.5|27715.5|27680.5|27715|27680|2
1631095500000|2021-09-08 10:05:00|27715|27680|27715|27680|27715|27680|27715|27680|1
1631095800000|2021-09-08 10:10:00|27714.3|27679.3|27714.3|27679.3|27714.3|27679.3|27714|27679|3
1631096100000|2021-09-08 10:15:00|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|27714.3|27679.3|3
1631096400000|2021-09-08 10:20:00|27715|27680|27711|27676|27715|27680|27711|27676|20
1631096700000|2021-09-08 10:25:00|27711.5|27676.5|27706|27671|27711.5|27676.5|27706|27671|7
1631097000000|2021-09-08 10:30:00|27705.8|27670.8|27705.6|27670.6|27705.8|27670.8|27705.6|27670.6|4
1631097300000|2021-09-08 10:35:00|27697.5|27677.5|27701.5|27666.5|27705|27677.5|27697.1|27666.5|12
1631097600000|2021-09-08 10:40:00|27701.3|27666.3|27705|27670|27705|27670|27701|27666|12
1631097900000|2021-09-08 10:45:00|27705.5|27670.5|27700|27680|27705.5|27680.5|27700|27670.5|3
1631098200000|2021-09-08 10:50:00|27699|27679|27700.5|27680.5|27700.5|27680.5|27699|27679|3
1631098500000|2021-09-08 10:55:00|27702.5|27682.5|27702|27682|27703|27683|27702|27682|4
1631099400000|2021-09-08 11:10:00|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|1
1631099700000|2021-09-08 11:15:00|27700|27680|27700.5|27680.5|27700.5|27680.5|27700|27680|2
1631100600000|2021-09-08 11:30:00|27698|27678|27698.5|27678.5|27701|27681|27698|27678|22
1631100900000|2021-09-08 11:35:00|27699|27679|27695|27675|27699.3|27679.3|27695|27675|19
1631101200000|2021-09-08 11:40:00|27702|27667|27697|27677|27702|27678|27696.5|27667|4
1631101500000|2021-09-08 11:45:00|27697.5|27677.5|27699.8|27679.8|27700.3|27680.3|27693.8|27673.8|11
1631101800000|2021-09-08 11:50:00|27700.3|27680.3|27698.5|27678.5|27700.8|27680.8|27698.5|27678.5|9
1631102100000|2021-09-08 11:55:00|27698|27678|27698.5|27678.5|27698.8|27678.8|27698|27678|4
1631102400000|2021-09-08 12:00:00|27699.8|27679.8|27694.5|27674.5|27700.5|27680.5|27694|27674|16
1631102700000|2021-09-08 12:05:00|27694|27674|27694|27674|27696.5|27676.5|27690|27670|12
1631103000000|2021-09-08 12:10:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27693.5|27673.5|7
1631103300000|2021-09-08 12:15:00|27694|27674|27694.5|27674.5|27694.5|27674.5|27694|27674|2
1631103600000|2021-09-08 12:20:00|27694|27674|27694.5|27674.5|27697|27677|27694|27674|12
1631103900000|2021-09-08 12:25:00|27694|27674|27696.5|27676.5|27696.5|27676.5|27694|27674|7
1631104200000|2021-09-08 12:30:00|27697|27677|27697|27677|27697|27677|27697|27677|1
1631104500000|2021-09-08 12:35:00|27696.5|27676.5|27692|27672|27696.5|27676.5|27692|27672|11
1631104800000|2021-09-08 12:40:00|27691.5|27671.5|27694|27674|27695|27675|27691.5|27671.5|9
1631105100000|2021-09-08 12:45:00|27693.5|27673.5|27694|27674|27694|27674|27693.5|27673.5|2
1631105400000|2021-09-08 12:50:00|27693|27673|27697.5|27677.5|27698|27678|27693|27673|11
1631105700000|2021-09-08 12:55:00|27698|27678|27697.5|27677.5|27698.5|27678.5|27697.5|27677.5|4
1631106000000|2021-09-08 13:00:00|27697.8|27677.8|27697.3|27677.3|27701.5|27681.5|27696.5|27676.5|20
1631106300000|2021-09-08 13:05:00|27698|27678|27700.5|27680.5|27700.5|27680.5|27697.8|27677.8|13
1631106600000|2021-09-08 13:10:00|27700|27680|27700.5|27680.5|27700.5|27680.5|27699|27679|4
1631106900000|2021-09-08 13:15:00|27699.5|27679.5|27700.5|27680.5|27700.5|27680.5|27699.5|27679.5|2
1631107200000|2021-09-08 13:20:00|27701.3|27681.3|27700.5|27680.5|27709.8|27683.5|27700.5|27674|12
1631107500000|2021-09-08 13:25:00|27700|27680|27708|27673|27708|27681.5|27700|27673|4
1631107800000|2021-09-08 13:30:00|27707.8|27672.8|27709|27674|27709|27682.5|27702.5|27671.5|17
1631108100000|2021-09-08 13:35:00|27702.5|27682.5|27712.6|27677.6|27712.6|27682.5|27701.3|27674|21
1631108400000|2021-09-08 13:40:00|27712.9|27677.9|27713|27678|27713|27678|27712|27677|6
1631108700000|2021-09-08 13:45:00|27713.5|27678.5|27707.5|27687.5|27714.5|27687.5|27707.5|27678.5|8
1631109000000|2021-09-08 13:50:00|27707|27687|27707.8|27687.8|27708.8|27688.8|27707|27687|9
1631109300000|2021-09-08 13:55:00|27706.5|27686.5|27713|27678|27713|27686.5|27705|27678|9
1631109600000|2021-09-08 14:00:00|27707|27687|27713.3|27678.3|27713.3|27687|27707|27678|3
1631109900000|2021-09-08 14:05:00|27707.5|27687.5|27702.8|27682.8|27713|27687.5|27701.1|27678|11
1631110200000|2021-09-08 14:10:00|27701.5|27681.5|27708|27673|27708.3|27681.5|27700|27673|8
1631110500000|2021-09-08 14:15:00|27702|27682|27708|27673|27708|27682|27702|27673|2
1631110800000|2021-09-08 14:20:00|27702|27682|27708.8|27673.8|27709|27682.5|27700.8|27673|12
1631111100000|2021-09-08 14:25:00|27709|27674|27705|27685|27710.2|27685.5|27701.2|27673.5|23
1631111400000|2021-09-08 14:30:00|27705.3|27685.3|27716.8|27681.8|27716.8|27687.5|27705.3|27678.8|26
1631111700000|2021-09-08 14:35:00|27717.5|27682.5|27716|27681|27719.5|27684.5|27715.8|27680.8|13
1631112000000|2021-09-08 14:40:00|27716.1|27681.1|27716.3|27681.3|27718.5|27683.5|27716|27681|11
1631112300000|2021-09-08 14:45:00|27716.1|27681.1|27716|27681|27717.8|27692.5|27712.4|27680.2|15
1631112600000|2021-09-08 14:50:00|27716.1|27681.1|27715.7|27680.7|27716.3|27681.3|27714.3|27679.3|13
1631112900000|2021-09-08 14:55:00|27714.6|27679.6|27718.4|27683.4|27718.4|27691|27710|27679.1|22
1631113200000|2021-09-08 15:00:00|27718|27683|27707.8|27687.8|27718|27687.8|27707.5|27682.8|6
1631113500000|2021-09-08 15:05:00|27708.4|27688.4|27718|27683|27718|27690.5|27708.4|27683|7
1631113800000|2021-09-08 15:10:00|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|27717.5|27682.5|3
1631114100000|2021-09-08 15:15:00|27717.5|27682.5|27717|27682|27718|27689.3|27709.3|27682|8
1631114400000|2021-09-08 15:20:00|27717.3|27682.3|27717|27682|27717.3|27682.3|27717|27682|4
1631114700000|2021-09-08 15:25:00|27707.8|27687.8|27707.8|27687.8|27707.8|27687.8|27707.8|27687.8|1
1631115000000|2021-09-08 15:30:00|27712|27692|27718|27683|27718|27693.3|27707.8|27683|13
1631115300000|2021-09-08 15:35:00|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|1
1631115600000|2021-09-08 15:40:00|27717.5|27682.5|27707.5|27687.5|27717.5|27687.8|27707.5|27682.5|4
1631115900000|2021-09-08 15:45:00|27707.3|27687.3|27709.8|27689.8|27710.5|27690.5|27705.5|27685.5|10
1631116200000|2021-09-08 15:50:00|27710|27690|27713|27678|27713|27690|27702.5|27677.5|14
1631116500000|2021-09-08 15:55:00|27713.3|27678.3|27712|27677|27715.1|27686.6|27706.2|27677|14
1631116800000|2021-09-08 16:00:00|27712.5|27677.5|27704.8|27684.8|27713.5|27685.5|27701.3|27677|23
1631117100000|2021-09-08 16:05:00|27704.3|27684.3|27701.8|27681.8|27704.3|27684.3|27700.3|27680.3|23
1631117400000|2021-09-08 16:10:00|27702.3|27682.3|27701.4|27666.4|27704|27682.3|27695.5|27665.6|23
1631117700000|2021-09-08 16:15:00|27701.6|27666.6|27701|27666|27701.6|27666.6|27699.6|27664.6|11
1631118000000|2021-09-08 16:20:00|27701.3|27666.3|27701.5|27666.5|27701.5|27675.5|27692.5|27666|9
1631118300000|2021-09-08 16:25:00|27701|27666|27690.6|27670.6|27701.9|27673.8|27689.8|27665.8|16
1631118600000|2021-09-08 16:30:00|27690.9|27670.9|27701.5|27666.5|27701.5|27676.5|27690.9|27666|12
1631118900000|2021-09-08 16:35:00|27701.8|27666.8|27702|27667|27702.1|27667.1|27700.5|27665.5|6
1631119200000|2021-09-08 16:40:00|27700.5|27665.5|27703|27668|27703.3|27668.3|27700.5|27665.5|8
1631119500000|2021-09-08 16:45:00|27703.3|27668.3|27696|27676|27703.5|27678.5|27696|27668|14
1631119800000|2021-09-08 16:50:00|27696.5|27676.5|27695|27675|27699|27679|27695|27675|15
1631120100000|2021-09-08 16:55:00|27695.5|27675.5|27698.2|27678.2|27703|27678.3|27695|27668|10
1631120400000|2021-09-08 17:00:00|27699|27679|27698.2|27678.2|27699|27679|27698|27678|4
1631120700000|2021-09-08 17:05:00|27698|27678|27698|27678|27698|27678|27698|27678|1
1631121000000|2021-09-08 17:10:00|27698.2|27678.2|27698|27678|27698.2|27678.2|27697.8|27677.8|4
1631121600000|2021-09-08 17:20:00|27697.8|27677.8|27698.3|27678.3|27698.3|27678.3|27697.5|27677.5|6
1631121900000|2021-09-08 17:25:00|27698|27678|27698|27678|27698|27678|27698|27678|1
1631122500000|2021-09-08 17:35:00|27697.8|27677.8|27698|27678|27698|27678|27697.8|27677.8|2
1631122800000|2021-09-08 17:40:00|27697.5|27677.5|27695.5|27675.5|27697.5|27677.5|27693.5|27673.5|8
1631123100000|2021-09-08 17:45:00|27696|27676|27689.5|27669.5|27696|27676|27687.8|27667.8|15
1631123400000|2021-09-08 17:50:00|27690|27670|27698|27663|27698|27670|27690|27663|2
1631124000000|2021-09-08 18:00:00|27697|27662|27688.2|27668.2|27697|27668.5|27687.5|27662|5
1631124300000|2021-09-08 18:05:00|27688|27668|27688|27668|27689|27669|27688|27668|3
1631124600000|2021-09-08 18:10:00|27687|27667|27688|27668|27688.2|27668.2|27687|27667|4
1631124900000|2021-09-08 18:15:00|27686.5|27666.5|27688|27668|27688|27668|27686.5|27666.5|4
1631125200000|2021-09-08 18:20:00|27686.5|27666.5|27688|27668|27688|27668|27686.5|27666.5|2
1631125500000|2021-09-08 18:25:00|27686.5|27666.5|27693|27658|27693|27668|27683.5|27658|10
1631125800000|2021-09-08 18:30:00|27683.5|27663.5|27682.5|27662.5|27693|27666.5|27682.5|27657|21
1631126100000|2021-09-08 18:35:00|27683|27663|27684.5|27664.5|27685|27665|27683|27663|7
1631126400000|2021-09-08 18:40:00|27685|27665|27685.3|27665.3|27685.3|27665.3|27683.5|27663.5|4
1631126700000|2021-09-08 18:45:00|27693|27658|27692.8|27657.8|27693|27658|27692.8|27657.8|2
1631127000000|2021-09-08 18:50:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1631129100000|2021-09-08 19:25:00|27688.8|27668.8|27687.6|27667.6|27688.8|27668.8|27687.6|27667.6|5
1631129400000|2021-09-08 19:30:00|27691.5|27671.5|27698|27663|27698|27673|27689.5|27663|9
1631130600000|2021-09-08 19:50:00|27696|27661|27688|27668|27696|27668|27687.5|27660|5
1631130900000|2021-09-08 19:55:00|27690.3|27670.3|27692.5|27672.5|27692.5|27672.5|27690.3|27670.3|3
1631151000000|2021-09-09 01:30:00|27719|27699|27717.5|27697.5|27723.7|27703.7|27717.5|27697.5|33
1631151300000|2021-09-09 01:35:00|27717.2|27697.2|27725.7|27705.7|27726.5|27706.5|27716.7|27696.7|35
1631151600000|2021-09-09 01:40:00|27723.5|27703.5|27723|27703|27727.2|27707.2|27722|27702|31
1631151900000|2021-09-09 01:45:00|27722.7|27702.7|27713|27693|27723|27703|27713|27693|21
1631152200000|2021-09-09 01:50:00|27713.5|27693.5|27711.5|27691.5|27717.7|27697.7|27711.2|27691.2|44
1631152500000|2021-09-09 01:55:00|27711.4|27691.4|27705.5|27685.5|27712|27692|27705.5|27685.5|29
1631152800000|2021-09-09 02:00:00|27706.4|27686.4|27712.5|27692.5|27714.5|27694.5|27706.4|27686.4|25
1631153100000|2021-09-09 02:05:00|27710.4|27690.4|27701.5|27681.5|27712.2|27692.2|27697.1|27677.1|59
1631153400000|2021-09-09 02:10:00|27699|27679|27685.8|27665.8|27699|27679|27685.8|27665.8|42
1631153700000|2021-09-09 02:15:00|27685.5|27665.5|27681.2|27661.2|27687.5|27667.5|27680.5|27660.5|47
1631154000000|2021-09-09 02:20:00|27681.5|27661.5|27683.3|27663.3|27684.4|27664.4|27676.5|27656.5|53
1631154300000|2021-09-09 02:25:00|27682.5|27662.5|27688.3|27668.3|27690.5|27670.5|27682.5|27662.5|35
1631154600000|2021-09-09 02:30:00|27687|27667|27695.5|27675.5|27695.5|27675.5|27687|27667|31
1631154900000|2021-09-09 02:35:00|27697.9|27677.9|27698.4|27678.4|27698.7|27678.7|27696.5|27676.5|12
1631155200000|2021-09-09 02:40:00|27698.9|27678.9|27706.3|27686.3|27708.7|27688.7|27698.4|27678.4|29
1631155500000|2021-09-09 02:45:00|27707.5|27687.5|27706.7|27686.7|27707.5|27687.5|27706.2|27686.2|12
1631155800000|2021-09-09 02:50:00|27705.8|27685.8|27700.3|27680.3|27705.8|27685.8|27697.5|27677.5|25
1631156100000|2021-09-09 02:55:00|27699.7|27679.7|27698.7|27678.7|27701.5|27681.5|27698.5|27678.5|11
1631156400000|2021-09-09 03:00:00|27698.2|27678.2|27700.5|27680.5|27702|27682|27697.5|27677.5|25
1631156700000|2021-09-09 03:05:00|27700|27680|27695.5|27675.5|27700|27680|27695.5|27675.5|11
1631157000000|2021-09-09 03:10:00|27695|27675|27700|27680|27700.5|27680.5|27695|27675|18
1631157300000|2021-09-09 03:15:00|27700.2|27680.2|27694.5|27674.5|27700.5|27680.5|27694.5|27674.5|13
1631157600000|2021-09-09 03:20:00|27694|27674|27701.5|27681.5|27701.5|27681.5|27693.5|27673.5|15
1631157900000|2021-09-09 03:25:00|27701.4|27681.4|27698|27678|27701.4|27681.4|27698|27678|15
1631158200000|2021-09-09 03:30:00|27697.5|27677.5|27697.5|27677.5|27701.5|27681.5|27696.5|27676.5|23
1631158500000|2021-09-09 03:35:00|27697.8|27677.8|27697.4|27677.4|27697.9|27677.9|27695.7|27675.7|15
1631158800000|2021-09-09 03:40:00|27696.8|27676.8|27698|27678|27700.9|27680.9|27696.8|27676.8|13
1631159100000|2021-09-09 03:45:00|27697.5|27677.5|27701.5|27681.5|27701.8|27681.8|27697.3|27677.3|24
1631159400000|2021-09-09 03:50:00|27701.2|27681.2|27702|27682|27702|27682|27701|27681|10
1631159700000|2021-09-09 03:55:00|27701.8|27681.8|27701.5|27681.5|27702|27682|27701.2|27681.2|14
1631160000000|2021-09-09 04:00:00|27702|27682|27704.5|27684.5|27706.7|27686.7|27702|27682|16
1631160300000|2021-09-09 04:05:00|27704.4|27684.4|27707.5|27687.5|27707.7|27687.7|27703.3|27683.3|13
1631160600000|2021-09-09 04:10:00|27707|27687|27707|27687|27707|27687|27706.5|27686.5|7
1631160900000|2021-09-09 04:15:00|27706.8|27686.8|27706.5|27686.5|27707|27687|27706.5|27686.5|12
1631161200000|2021-09-09 04:20:00|27707|27687|27706.5|27686.5|27707|27687|27706.5|27686.5|10
1631161500000|2021-09-09 04:25:00|27706|27686|27705|27685|27708.1|27688.1|27701.8|27681.8|28
1631161800000|2021-09-09 04:30:00|27704|27684|27711.5|27676.5|27712|27685.4|27704|27676.5|20
1631162100000|2021-09-09 04:35:00|27712|27677|27712.5|27692.5|27712.5|27692.5|27704.5|27676.5|31
1631162400000|2021-09-09 04:40:00|27713.2|27693.2|27713|27693|27715.2|27695.2|27712.5|27692.5|15
1631162700000|2021-09-09 04:45:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|1
1631163000000|2021-09-09 04:50:00|27713.5|27693.5|27715|27695|27715.5|27695.5|27713.5|27693.5|17
1631163300000|2021-09-09 04:55:00|27714.5|27694.5|27712.5|27692.5|27715|27695|27712.5|27692.5|8
1631163600000|2021-09-09 05:00:00|27711.8|27691.8|27712|27692|27712.5|27692.5|27711.8|27691.8|9
1631163900000|2021-09-09 05:05:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712|27692|3
1631164200000|2021-09-09 05:10:00|27712|27692|27709.5|27689.5|27712|27692|27708.5|27688.5|29
1631164500000|2021-09-09 05:15:00|27710|27690|27711|27676|27714|27690|27707|27676|12
1631164800000|2021-09-09 05:20:00|27701.1|27681.1|27701.5|27681.5|27701.5|27681.5|27700.5|27680.5|6
1631165100000|2021-09-09 05:25:00|27701|27681|27697|27677|27701|27681|27697|27677|4
1631165700000|2021-09-09 05:35:00|27696.5|27676.5|27692|27672|27697|27677|27692|27672|11
1631166000000|2021-09-09 05:40:00|27692.5|27672.5|27695.4|27675.4|27695.4|27675.4|27690.5|27670.5|15
1631166300000|2021-09-09 05:45:00|27693.7|27673.7|27691.4|27671.4|27693.7|27673.7|27691|27671|15
1631166600000|2021-09-09 05:50:00|27691.9|27671.9|27691.9|27671.9|27691.9|27671.9|27689.3|27669.3|18
1631166900000|2021-09-09 05:55:00|27691.3|27671.3|27692.5|27672.5|27693.5|27673.5|27690.5|27670.5|18
1631167200000|2021-09-09 06:00:00|27692.4|27672.4|27681.5|27661.5|27692.4|27672.4|27681|27661|58
1631167500000|2021-09-09 06:05:00|27681.8|27661.8|27684.8|27664.8|27684.8|27664.8|27679.8|27659.8|50
1631167800000|2021-09-09 06:10:00|27683.8|27663.8|27678.3|27658.3|27684.5|27664.5|27677.7|27657.7|51
1631168100000|2021-09-09 06:15:00|27679.5|27659.5|27668|27648|27679.5|27659.5|27668|27648|28
1631168400000|2021-09-09 06:20:00|27669|27649|27673|27653|27673|27653|27661.1|27641.1|60
1631168700000|2021-09-09 06:25:00|27672.5|27652.5|27671.1|27651.1|27673|27653|27668.6|27648.6|16
1631169000000|2021-09-09 06:30:00|27671.2|27651.2|27669.8|27649.8|27671.2|27651.2|27669.2|27649.2|12
1631169300000|2021-09-09 06:35:00|27667.2|27647.2|27673.1|27653.1|27675|27655|27667.2|27647.2|24
1631169600000|2021-09-09 06:40:00|27674.1|27654.1|27676|27656|27677.2|27657.2|27672.4|27652.4|19
1631169900000|2021-09-09 06:45:00|27675.5|27655.5|27675.5|27655.5|27676|27656|27675.5|27655.5|12
1631170200000|2021-09-09 06:50:00|27675|27655|27675|27655|27675.5|27655.5|27674|27654|7
1631170500000|2021-09-09 06:55:00|27675.5|27655.5|27677.2|27657.2|27685|27665|27674.5|27654.5|43
1631170800000|2021-09-09 07:00:00|27680.4|27660.4|27682|27662|27682.7|27662.7|27679.5|27659.5|26
1631171100000|2021-09-09 07:05:00|27681.5|27661.5|27679|27659|27682|27662|27677.5|27657.5|31
1631171400000|2021-09-09 07:10:00|27677.2|27657.2|27670.9|27650.9|27677.2|27657.2|27670.6|27650.6|23
1631171700000|2021-09-09 07:15:00|27671.4|27651.4|27662.5|27642.5|27672.7|27652.7|27662.5|27642.5|27
1631172000000|2021-09-09 07:20:00|27662.3|27642.3|27662.2|27642.2|27663.2|27643.2|27661.5|27641.5|12
1631172300000|2021-09-09 07:25:00|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|27660.5|27640.5|3
1631172600000|2021-09-09 07:30:00|27661.3|27641.3|27662.5|27642.5|27663.3|27643.3|27661.3|27641.3|15
1631172900000|2021-09-09 07:35:00|27661.5|27641.5|27643.5|27623.5|27663|27642|27642.1|27611.6|51
1631173200000|2021-09-09 07:40:00|27643.7|27623.7|27658|27638|27662.5|27638.9|27643.7|27618|79
1631173500000|2021-09-09 07:45:00|27657.5|27637.5|27654|27634|27658|27638|27653.5|27633.5|15
1631173800000|2021-09-09 07:50:00|27653.5|27633.5|27643|27608|27653.5|27633.5|27626|27606|86
1631174100000|2021-09-09 07:55:00|27643.5|27608.5|27648|27628|27650.4|27628.5|27641|27607.5|50
1631174400000|2021-09-09 08:00:00|27649|27629|27662.1|27627.1|27663|27637.5|27648.5|27624.5|42
1631174700000|2021-09-09 08:05:00|27661.6|27626.6|27655.9|27635.9|27670|27647.2|27651.9|27626.6|64
1631175000000|2021-09-09 08:10:00|27653.1|27633.1|27651|27631|27655.5|27635.5|27650|27630|45
1631175300000|2021-09-09 08:15:00|27650.5|27630.5|27652.7|27632.7|27652.7|27632.7|27642.1|27622.1|27
1631175600000|2021-09-09 08:20:00|27653|27633|27653.6|27633.6|27656.4|27636.4|27651.9|27631.9|20
1631175900000|2021-09-09 08:25:00|27653.5|27633.5|27653.5|27633.5|27654|27634|27652.5|27632.5|15
1631176200000|2021-09-09 08:30:00|27654|27634|27664|27644|27664.5|27644.5|27653.5|27633.5|29
1631176500000|2021-09-09 08:35:00|27663.5|27643.5|27656.9|27636.9|27666.5|27646.5|27653.4|27633.4|36
1631176800000|2021-09-09 08:40:00|27656.4|27636.4|27652|27632|27657.5|27637.5|27652|27632|9
1631177100000|2021-09-09 08:45:00|27652.5|27632.5|27655.1|27635.1|27655.5|27635.5|27652.5|27632.5|16
1631177400000|2021-09-09 08:50:00|27655|27635|27662.1|27627.1|27662.1|27635|27654.5|27626.5|11
1631177700000|2021-09-09 08:55:00|27661.6|27626.6|27654|27634|27663|27635|27653.5|27626.5|18
1631178000000|2021-09-09 09:00:00|27662|27627|27662.4|27627.4|27662.4|27627.4|27661.9|27626.9|4
1631178300000|2021-09-09 09:05:00|27662.6|27627.6|27654.6|27634.6|27662.6|27634.6|27654.6|27627.6|2
1631178600000|2021-09-09 09:10:00|27655.7|27635.7|27665|27630|27668.5|27639.5|27655.7|27630|13
1631179200000|2021-09-09 09:20:00|27665.5|27630.5|27666.5|27631.5|27666.5|27631.5|27665.5|27630.5|2
1631179500000|2021-09-09 09:25:00|27666|27631|27666|27631|27666|27631|27666|27631|1
1631179800000|2021-09-09 09:30:00|27665|27630|27666|27631|27666|27631|27665|27630|8
1631180400000|2021-09-09 09:40:00|27665.5|27630.5|27653|27633|27666|27633.1|27650.9|27630|12
1631180700000|2021-09-09 09:45:00|27652.5|27632.5|27659|27639|27663|27643|27652.5|27632.5|16
1631181000000|2021-09-09 09:50:00|27666|27631|27660.5|27625.5|27666|27637.4|27654.6|27625.2|12
1631181600000|2021-09-09 10:00:00|27660.2|27625.2|27653.5|27618.5|27661|27632.5|27650.2|27618|21
1631181900000|2021-09-09 10:05:00|27653.1|27618.1|27653.5|27618.5|27653.5|27618.5|27652.6|27617.6|5
1631182200000|2021-09-09 10:10:00|27654|27619|27654.5|27619.5|27654.5|27619.5|27653.5|27618.5|5
1631182500000|2021-09-09 10:15:00|27655|27620|27654|27619|27655|27620|27654|27619|2
1631182800000|2021-09-09 10:20:00|27655.5|27620.5|27656.5|27621.5|27657|27629|27649|27620.5|4
1631183100000|2021-09-09 10:25:00|27657.5|27622.5|27657.5|27622.5|27657.5|27629.5|27649|27621.5|7
1631183400000|2021-09-09 10:30:00|27657|27622|27657|27622|27657.5|27622.5|27657|27622|3
1631183700000|2021-09-09 10:35:00|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|27657.1|27622.1|3
1631184000000|2021-09-09 10:40:00|27653.3|27633.3|27652.8|27632.8|27653.3|27633.3|27652.6|27632.6|5
1631184300000|2021-09-09 10:45:00|27653|27633|27654|27634|27654.5|27634.5|27653|27633|4
1631184600000|2021-09-09 10:50:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|1
1631184900000|2021-09-09 10:55:00|27654.1|27634.1|27654.5|27634.5|27654.5|27634.5|27654.1|27634.1|2
1631185200000|2021-09-09 11:00:00|27657.3|27637.3|27654.5|27634.5|27657.8|27637.8|27654.1|27634.1|7
1631185500000|2021-09-09 11:05:00|27654.1|27634.1|27654.1|27634.1|27654.5|27634.5|27654.1|27634.1|3
1631185800000|2021-09-09 11:10:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27654.1|27634.1|3
1631186100000|2021-09-09 11:15:00|27654.1|27634.1|27654|27634|27654.5|27634.5|27654|27634|4
1631186400000|2021-09-09 11:20:00|27653.6|27633.6|27664.2|27629.2|27666.7|27636.2|27653.1|27628.6|30
1631186700000|2021-09-09 11:25:00|27665.7|27630.7|27685.5|27638.5|27690.7|27643.7|27664.2|27629.2|24
1631187000000|2021-09-09 11:30:00|27685|27638|27664.5|27629.5|27686|27640.9|27664.4|27629.4|19
1631187300000|2021-09-09 11:35:00|27666.9|27631.9|27667.4|27632.4|27668.5|27633.5|27666.4|27631.4|11
1631187600000|2021-09-09 11:40:00|27668.4|27633.4|27663.4|27628.4|27668.4|27633.4|27663.4|27628.4|6
1631187900000|2021-09-09 11:45:00|27664.8|27629.8|27663.4|27628.4|27664.8|27629.8|27663.4|27628.4|2
1631188200000|2021-09-09 11:50:00|27664|27629|27665|27630|27665|27630|27661.3|27626.3|11
1631188500000|2021-09-09 11:55:00|27664.4|27629.4|27660|27625|27665.4|27630.4|27660|27625|20
1631188800000|2021-09-09 12:00:00|27660.1|27625.1|27660.1|27625.1|27660.1|27625.1|27660.1|27625.1|1
1631189400000|2021-09-09 12:10:00|27660|27625|27660|27625|27660|27625|27660|27625|1
1631189700000|2021-09-09 12:15:00|27657.5|27622.5|27643|27623|27657.5|27627.5|27643|27619.4|12
1631190000000|2021-09-09 12:20:00|27647.5|27627.5|27653|27618|27653|27627.5|27645|27618|7
1631190300000|2021-09-09 12:25:00|27652|27617|27652.5|27632.5|27653.9|27632.6|27650.9|27617|10
1631190600000|2021-09-09 12:30:00|27653|27633|27665|27630|27671.7|27642.3|27653|27627.5|23
1631190900000|2021-09-09 12:35:00|27664.8|27629.8|27662.9|27627.9|27664.8|27629.8|27662.2|27627.2|13
1631191200000|2021-09-09 12:40:00|27662.2|27627.2|27672.9|27637.9|27672.9|27637.9|27662.2|27627.2|6
1631191500000|2021-09-09 12:45:00|27673.9|27638.9|27667.5|27632.5|27673.9|27642.5|27657.5|27632.5|21
1631191800000|2021-09-09 12:50:00|27663|27643|27664.9|27629.9|27674.4|27647.5|27657.3|27629.9|39
1631192100000|2021-09-09 12:55:00|27656.9|27636.9|27656.5|27636.5|27656.9|27636.9|27656.5|27636.5|2
1631192400000|2021-09-09 13:00:00|27656.9|27636.9|27653.7|27633.7|27662.3|27636.9|27653.7|27626.7|12
1631192700000|2021-09-09 13:05:00|27654.3|27634.3|27654|27619|27661|27634.3|27647.5|27619|13
1631193600000|2021-09-09 13:20:00|27653.3|27618.3|27653.3|27618.3|27653.3|27618.3|27653|27618|7
1631193900000|2021-09-09 13:25:00|27653.1|27618.1|27646|27611|27653.6|27622.5|27639|27610.5|24
1631194200000|2021-09-09 13:30:00|27647|27612|27648|27613|27648|27613|27647|27612|2
1631194500000|2021-09-09 13:35:00|27647.7|27612.7|27638.4|27618.4|27647.7|27618.4|27638.4|27612.2|4
1631194800000|2021-09-09 13:40:00|27647.2|27612.2|27647.5|27612.5|27647.5|27618.4|27638.4|27612|10
1631195100000|2021-09-09 13:45:00|27647.7|27612.7|27647.6|27612.6|27647.7|27612.7|27641.3|27606.3|23
1631195400000|2021-09-09 13:50:00|27648.1|27613.1|27642.6|27607.6|27652.6|27620|27633.9|27607.6|20
1631195700000|2021-09-09 13:55:00|27642.8|27607.8|27645|27610|27647.5|27622.5|27642.5|27607.8|16
1631196300000|2021-09-09 14:05:00|27645.6|27610.6|27642.2|27607.2|27645.6|27610.6|27642.2|27607.2|12
1631196600000|2021-09-09 14:10:00|27642.8|27607.8|27638.4|27618.4|27642.8|27618.8|27637.3|27607.2|9
1631196900000|2021-09-09 14:15:00|27637.5|27617.5|27637.8|27617.8|27637.8|27617.8|27637.5|27617.5|2
1631197200000|2021-09-09 14:20:00|27638|27618|27637.8|27617.8|27638.5|27618.5|27637.8|27617.8|4
1631197500000|2021-09-09 14:25:00|27638.3|27618.3|27637.8|27617.8|27638.3|27618.3|27637.8|27617.8|2
1631197800000|2021-09-09 14:30:00|27638.8|27618.8|27638.1|27618.1|27639|27619|27637.5|27617.5|8
1631198100000|2021-09-09 14:35:00|27638|27618|27642.5|27622.5|27642.5|27622.5|27637.5|27617.5|5
1631198400000|2021-09-09 14:40:00|27642.1|27622.1|27646.5|27626.5|27646.5|27626.5|27642.1|27622.1|7
1631198700000|2021-09-09 14:45:00|27647.5|27627.5|27642.8|27622.8|27653|27627.5|27641.3|27618|11
1631199000000|2021-09-09 14:50:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.8|12
1631199300000|2021-09-09 14:55:00|27638.5|27618.5|27640.5|27620.5|27642.5|27622.5|27637.5|27617.5|17
1631199600000|2021-09-09 15:00:00|27640|27620|27653|27618|27653|27625|27640|27612|11
1631199900000|2021-09-09 15:05:00|27646.5|27626.5|27655|27620|27655|27626.5|27645.9|27618|7
1631200200000|2021-09-09 15:10:00|27654|27619|27642.8|27622.8|27654|27627.4|27642|27617.6|13
1631200500000|2021-09-09 15:15:00|27643|27623|27648.5|27628.5|27648.5|27628.5|27643|27623|13
1631200800000|2021-09-09 15:20:00|27649|27629|27657|27622|27657.9|27632.4|27649|27620|17
1631201100000|2021-09-09 15:25:00|27652.5|27632.5|27658|27623|27658.4|27633.8|27648.9|27622.7|24
1631201400000|2021-09-09 15:30:00|27657.8|27622.8|27647.8|27627.8|27657.8|27629.3|27647.5|27622.8|5
1631201700000|2021-09-09 15:35:00|27648.8|27628.8|27647.8|27627.8|27648.8|27628.8|27647.8|27627.8|2
1631202000000|2021-09-09 15:40:00|27648.4|27628.4|27647.8|27627.8|27648.4|27628.4|27647.8|27627.8|2
1631202600000|2021-09-09 15:50:00|27648|27628|27648|27628|27648.3|27628.3|27648|27628|5
1631202900000|2021-09-09 15:55:00|27647.8|27627.8|27647.8|27627.8|27648|27628|27647.8|27627.8|3
1631203200000|2021-09-09 16:00:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631203500000|2021-09-09 16:05:00|27647.3|27627.3|27647.8|27627.8|27647.8|27627.8|27646.3|27626.3|11
1631204100000|2021-09-09 16:15:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631204400000|2021-09-09 16:20:00|27643.5|27623.5|27644.8|27624.8|27646|27626|27642.5|27622.5|9
1631204700000|2021-09-09 16:25:00|27644.5|27624.5|27645|27625|27645|27625|27644.5|27624.5|2
1631205000000|2021-09-09 16:30:00|27644.7|27624.7|27645.5|27625.5|27653|27626|27641|27617.5|13
1631205300000|2021-09-09 16:35:00|27653|27618|27655|27620|27655|27620|27653|27618|9
1631205600000|2021-09-09 16:40:00|27652.6|27617.6|27653|27618|27653|27627.5|27647.5|27617.6|4
1631205900000|2021-09-09 16:45:00|27654|27619|27656|27621|27656|27621|27654|27619|3
1631206200000|2021-09-09 16:50:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1631206500000|2021-09-09 16:55:00|27656|27621|27647.5|27627.5|27656|27627.5|27647.5|27617.6|11
1631206800000|2021-09-09 17:00:00|27646.2|27626.2|27647.5|27627.5|27647.5|27627.5|27646.2|27626.2|3
1631207100000|2021-09-09 17:05:00|27644|27624|27642.5|27622.5|27644|27624|27642.5|27622.5|2
1631207400000|2021-09-09 17:10:00|27643|27623|27652|27617|27652|27623|27643|27616|4
1631207700000|2021-09-09 17:15:00|27653|27618|27653|27618|27655|27620|27652.5|27617.5|15
1631208000000|2021-09-09 17:20:00|27653.5|27618.5|27655.5|27620.5|27662.5|27627.5|27647.5|27618.5|17
1631208300000|2021-09-09 17:25:00|27655.6|27620.6|27648.5|27628.5|27655.6|27628.5|27647.5|27620.5|14
1631208600000|2021-09-09 17:30:00|27649|27629|27657.3|27622.3|27663|27632.5|27647.5|27622.3|24
1631208900000|2021-09-09 17:35:00|27657.5|27622.5|27657.3|27622.3|27658.3|27623.3|27656.8|27621.8|6
1631209200000|2021-09-09 17:40:00|27657.8|27622.8|27657.5|27622.5|27657.8|27622.8|27656.5|27621.5|5
1631209500000|2021-09-09 17:45:00|27657.3|27622.3|27657.3|27622.3|27657.3|27622.3|27657|27622|3
1631209800000|2021-09-09 17:50:00|27657.5|27622.5|27657.8|27622.8|27657.8|27622.8|27657.5|27622.5|2
1631210100000|2021-09-09 17:55:00|27657.5|27622.5|27647.5|27627.5|27657.5|27628|27647.5|27621.8|5
1631210400000|2021-09-09 18:00:00|27648|27628|27657|27622|27657|27628|27648|27622|2
1631210700000|2021-09-09 18:05:00|27656.5|27621.5|27647.5|27627.5|27657|27627.5|27647.5|27621|7
1631211300000|2021-09-09 18:15:00|27656|27621|27656.5|27621.5|27656.5|27621.5|27655.5|27620.5|4
1631211600000|2021-09-09 18:20:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1631211900000|2021-09-09 18:25:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631212500000|2021-09-09 18:35:00|27656|27621|27657|27622|27657|27622|27656|27621|3
1631212800000|2021-09-09 18:40:00|27657.8|27622.8|27657.8|27622.8|27657.8|27622.8|27657.5|27622.5|3
1631213100000|2021-09-09 18:45:00|27657.5|27622.5|27657|27622|27657.5|27622.5|27657|27622|4
1631213400000|2021-09-09 18:50:00|27656.5|27621.5|27647.5|27627.5|27657|27627.5|27647.5|27621|10
1631214000000|2021-09-09 19:00:00|27656|27621|27656.5|27621.5|27656.5|27621.5|27656|27621|2
1631214300000|2021-09-09 19:05:00|27659.5|27624.5|27656.5|27621.5|27661.3|27626.3|27656.5|27621.5|9
1631215200000|2021-09-09 19:20:00|27657|27622|27657.5|27622.5|27657.5|27622.5|27656|27621|6
1631215500000|2021-09-09 19:25:00|27658|27623|27663.1|27628.1|27663.1|27628.1|27658|27623|11
1631215800000|2021-09-09 19:30:00|27662.6|27627.6|27663.1|27628.1|27663.6|27628.6|27662.6|27627.6|4
1631216100000|2021-09-09 19:35:00|27660.3|27625.3|27655|27620|27663|27629.8|27647.5|27620|16
1631216400000|2021-09-09 19:40:00|27656.4|27621.4|27653|27618|27658|27623|27652.5|27617.5|9
1631216700000|2021-09-09 19:45:00|27652.1|27617.1|27653.5|27618.5|27653.5|27625.5|27641.9|27616.4|11
1631217000000|2021-09-09 19:50:00|27653|27618|27653.5|27618.5|27655.5|27620.5|27653|27618|4
1631217300000|2021-09-09 19:55:00|27648.5|27628.5|27653.5|27618.5|27653.5|27628.5|27648.5|27618.5|2
1631237400000|2021-09-10 01:30:00|27686.3|27666.3|27688.3|27668.3|27692.2|27672.2|27686.3|27666.3|40
1631237700000|2021-09-10 01:35:00|27688|27668|27678|27658|27688|27668|27677|27657|17
1631238000000|2021-09-10 01:40:00|27677.5|27657.5|27668.5|27648.5|27677.5|27657.5|27664.5|27644.5|54
1631238300000|2021-09-10 01:45:00|27669|27649|27665.8|27645.8|27669|27649|27664.5|27644.5|21
1631238600000|2021-09-10 01:50:00|27666.2|27646.2|27667.2|27647.2|27668|27648|27664|27644|19
1631238900000|2021-09-10 01:55:00|27666.4|27646.4|27659.5|27639.5|27667.2|27647.2|27658.5|27638.5|32
1631239200000|2021-09-10 02:00:00|27659|27639|27661|27641|27661|27641|27657.9|27637.9|16
1631239500000|2021-09-10 02:05:00|27661.3|27641.3|27671|27651|27671.4|27651.4|27661.3|27641.3|29
1631239800000|2021-09-10 02:10:00|27671.4|27651.4|27640.5|27620.5|27671.4|27651.4|27640.2|27613.9|103
1631240100000|2021-09-10 02:15:00|27641.8|27621.8|27621.8|27601.8|27641.8|27621.8|27617.3|27597.3|74
1631240400000|2021-09-10 02:20:00|27622.8|27602.8|27607.5|27587.5|27626.9|27606.9|27607.5|27587.5|83
1631240700000|2021-09-10 02:25:00|27607.3|27587.3|27607.3|27587.3|27608.4|27588.4|27594.8|27574.8|108
1631241000000|2021-09-10 02:30:00|27606.5|27586.5|27602.3|27582.3|27608.1|27588.1|27596.5|27576.5|48
1631241300000|2021-09-10 02:35:00|27603.5|27583.5|27618.1|27598.1|27627.7|27602.5|27602.9|27582.9|94
1631241600000|2021-09-10 02:40:00|27617.5|27597.5|27617.5|27597.5|27620.9|27600.9|27612.2|27592.2|49
1631241900000|2021-09-10 02:45:00|27614.3|27594.3|27618.8|27598.8|27619.5|27599.5|27611.5|27591.5|74
1631242200000|2021-09-10 02:50:00|27618.5|27598.5|27617.5|27597.5|27622.5|27602.5|27617.5|27597.5|61
1631242500000|2021-09-10 02:55:00|27617.1|27597.1|27598.6|27578.6|27617.1|27597.1|27597.9|27577.9|53
1631242800000|2021-09-10 03:00:00|27598.5|27578.5|27607.7|27587.7|27607.7|27587.7|27597.9|27577.9|36
1631243100000|2021-09-10 03:05:00|27608.7|27588.7|27608|27588|27608.9|27588.9|27607.8|27587.8|9
1631243400000|2021-09-10 03:10:00|27608.5|27588.5|27608|27588|27609|27589|27608|27588|4
1631243700000|2021-09-10 03:15:00|27607.5|27587.5|27587.5|27567.5|27607.5|27587.5|27587.5|27567.5|54
1631244000000|2021-09-10 03:20:00|27587|27567|27589.5|27569.5|27590.5|27570.5|27587|27567|19
1631244300000|2021-09-10 03:25:00|27590.5|27570.5|27579|27559|27593.1|27573.1|27578.4|27558.4|44
1631244600000|2021-09-10 03:30:00|27579.5|27559.5|27589.2|27569.2|27589.2|27569.2|27579|27559|29
1631244900000|2021-09-10 03:35:00|27588.7|27568.7|27599.2|27579.2|27599.5|27579.5|27588.7|27568.7|18
1631245200000|2021-09-10 03:40:00|27600.1|27580.1|27597.5|27577.5|27603.7|27583.7|27596.9|27576.9|16
1631245500000|2021-09-10 03:45:00|27597.9|27577.9|27602.7|27582.7|27602.7|27582.7|27594.5|27574.5|28
1631245800000|2021-09-10 03:50:00|27602.5|27582.5|27599.5|27579.5|27602.5|27582.5|27595.5|27575.5|27
1631246100000|2021-09-10 03:55:00|27600.2|27580.2|27601.9|27581.9|27601.9|27581.9|27600.2|27580.2|7
1631246400000|2021-09-10 04:00:00|27601.5|27581.5|27606.5|27586.5|27607.7|27587.7|27601.5|27581.5|28
1631246700000|2021-09-10 04:05:00|27606.3|27586.3|27604.7|27584.7|27606.5|27586.5|27604.5|27584.5|8
1631247000000|2021-09-10 04:10:00|27605.3|27585.3|27605|27585|27605.3|27585.3|27605|27585|2
1631247300000|2021-09-10 04:15:00|27600|27580|27594.7|27574.7|27600|27580|27594.2|27574.2|17
1631247600000|2021-09-10 04:20:00|27595|27575|27594.7|27574.7|27596.5|27576.5|27594.2|27574.2|9
1631247900000|2021-09-10 04:25:00|27595|27575|27595|27575|27595|27575|27595|27575|1
1631248200000|2021-09-10 04:30:00|27598.5|27578.5|27599.7|27579.7|27600|27580|27598.5|27578.5|4
1631248500000|2021-09-10 04:35:00|27599.2|27579.2|27595.3|27575.3|27599.2|27579.2|27594.7|27574.7|9
1631248800000|2021-09-10 04:40:00|27595.5|27575.5|27587.9|27552.9|27597|27575.8|27586.8|27551.8|37
1631249100000|2021-09-10 04:45:00|27587.3|27552.3|27568.3|27548.3|27587.9|27559|27568.3|27548.3|47
1631249400000|2021-09-10 04:50:00|27568.9|27548.9|27563|27528|27569.4|27549.4|27554.3|27527|45
1631249700000|2021-09-10 04:55:00|27563.9|27528.9|27564.5|27544.5|27567.8|27545|27557.1|27527.6|21
1631250000000|2021-09-10 05:00:00|27565|27545|27565.2|27530.2|27566.7|27546.7|27557.5|27530|24
1631250300000|2021-09-10 05:05:00|27565.7|27530.7|27565.1|27530.1|27568|27538.2|27555.5|27528.6|23
1631250600000|2021-09-10 05:10:00|27565.4|27530.4|27563.1|27543.1|27568.6|27543.1|27562.2|27530.3|13
1631250900000|2021-09-10 05:15:00|27562.5|27542.5|27566.8|27546.8|27567.8|27547.8|27562.5|27542.5|15
1631251200000|2021-09-10 05:20:00|27566.4|27546.4|27554.7|27534.7|27566.5|27546.5|27554.7|27534.7|15
1631251500000|2021-09-10 05:25:00|27554.2|27534.2|27549.2|27529.2|27554.2|27534.2|27549.2|27529.2|25
1631251800000|2021-09-10 05:30:00|27548.3|27528.3|27553.7|27518.7|27555.2|27528.3|27547.2|27518.7|14
1631252100000|2021-09-10 05:35:00|27554.6|27519.6|27555.2|27520.2|27555.2|27520.2|27551.9|27516.9|20
1631252400000|2021-09-10 05:40:00|27553.7|27518.7|27552.2|27517.2|27556.5|27527.2|27547.2|27516.6|15
1631252700000|2021-09-10 05:45:00|27552.7|27517.7|27555|27535|27555.5|27535.5|27544.2|27516.7|23
1631253000000|2021-09-10 05:50:00|27557.5|27537.5|27570.7|27550.7|27572.5|27552.5|27557.5|27531.7|34
1631253300000|2021-09-10 05:55:00|27571.2|27551.2|27582|27547|27583.2|27563.2|27571.2|27546|50
1631253600000|2021-09-10 06:00:00|27582.3|27547.3|27577.5|27557.5|27587.3|27567.3|27577.4|27547.3|32
1631253900000|2021-09-10 06:05:00|27577.3|27557.3|27575.8|27555.8|27582.5|27562.5|27574.7|27554.7|27
1631254200000|2021-09-10 06:10:00|27572.7|27552.7|27577.5|27557.5|27581|27561|27571.4|27551.4|46
1631254500000|2021-09-10 06:15:00|27578.2|27558.2|27594.7|27574.7|27600.5|27580.5|27577.9|27557.9|64
1631254800000|2021-09-10 06:20:00|27594.5|27574.5|27590.4|27570.4|27598.2|27578.2|27590|27570|31
1631255100000|2021-09-10 06:25:00|27590|27570|27592.7|27572.7|27595.5|27575.5|27590|27570|16
1631255400000|2021-09-10 06:30:00|27592.5|27572.5|27590.5|27570.5|27592.5|27572.5|27587.7|27567.7|17
1631255700000|2021-09-10 06:35:00|27590|27570|27590.5|27570.5|27592.7|27572.7|27587.7|27567.7|44
1631256000000|2021-09-10 06:40:00|27591.8|27571.8|27595|27575|27595.5|27575.5|27591.8|27571.8|19
1631256300000|2021-09-10 06:45:00|27595.2|27575.2|27601.7|27581.7|27602.5|27582.5|27595.2|27575.2|23
1631256600000|2021-09-10 06:50:00|27601.2|27581.2|27584.7|27564.7|27601.2|27581.2|27584.7|27564.7|38
1631256900000|2021-09-10 06:55:00|27584.2|27564.2|27580.8|27560.8|27584.2|27564.2|27563.5|27543.5|72
1631257200000|2021-09-10 07:00:00|27582.5|27562.5|27583.5|27563.5|27588.1|27568.1|27580.9|27560.9|30
1631257500000|2021-09-10 07:05:00|27583.2|27563.2|27571.2|27551.2|27586.5|27566.5|27571.2|27551.2|42
1631257800000|2021-09-10 07:10:00|27571.7|27551.7|27561.4|27541.4|27572.2|27552.2|27559.8|27539.8|47
1631258100000|2021-09-10 07:15:00|27562.1|27542.1|27563.9|27543.9|27570.5|27550.5|27562.1|27542.1|57
1631258400000|2021-09-10 07:20:00|27564.3|27544.3|27568.1|27548.1|27572.5|27552.5|27563.9|27543.9|28
1631258700000|2021-09-10 07:25:00|27569|27549|27570|27550|27570.5|27550.5|27566.9|27546.9|21
1631259000000|2021-09-10 07:30:00|27569.5|27549.5|27566|27546|27570.5|27550.5|27564.2|27544.2|25
1631259300000|2021-09-10 07:35:00|27566.5|27546.5|27560.5|27540.5|27568|27548|27559.5|27539.5|24
1631259600000|2021-09-10 07:40:00|27557.9|27537.9|27565.8|27545.8|27565.8|27545.8|27555.5|27535.5|27
1631259900000|2021-09-10 07:45:00|27564.8|27544.8|27572.5|27552.5|27574.2|27554.2|27564.5|27544.5|31
1631260200000|2021-09-10 07:50:00|27571.8|27551.8|27568|27548|27572.5|27552.5|27567.5|27547.5|31
1631260500000|2021-09-10 07:55:00|27568.2|27548.2|27556|27536|27571|27551|27556|27536|44
1631260800000|2021-09-10 08:00:00|27557|27537|27539.3|27519.3|27566|27538.5|27538|27505.4|82
1631261100000|2021-09-10 08:05:00|27539.4|27519.4|27539|27519|27543.5|27523.5|27538.5|27518.5|40
1631261400000|2021-09-10 08:10:00|27539.5|27519.5|27547.4|27512.4|27547.9|27520.2|27538.9|27512.4|11
1631261700000|2021-09-10 08:15:00|27540.4|27520.4|27542.7|27522.7|27543.2|27523.2|27540.4|27520.4|12
1631262000000|2021-09-10 08:20:00|27543.2|27523.2|27547.2|27527.2|27550|27530|27542.5|27522.5|29
1631262300000|2021-09-10 08:25:00|27547.7|27527.7|27548.7|27528.7|27548.7|27528.7|27540|27520|34
1631262600000|2021-09-10 08:30:00|27548.4|27528.4|27545.5|27525.5|27548.5|27528.5|27542.4|27522.4|34
1631262900000|2021-09-10 08:35:00|27547|27527|27542.5|27522.5|27549.5|27529.5|27542.5|27522.5|39
1631263200000|2021-09-10 08:40:00|27542|27522|27547.5|27527.5|27548|27528|27542|27522|10
1631263500000|2021-09-10 08:45:00|27546.5|27526.5|27543|27523|27548|27528|27541.5|27521.5|23
1631263800000|2021-09-10 08:50:00|27540.2|27520.2|27536.5|27516.5|27540.2|27520.2|27534|27514|23
1631264100000|2021-09-10 08:55:00|27534.5|27514.5|27538.5|27518.5|27538.5|27518.5|27532|27512|14
1631264400000|2021-09-10 09:00:00|27539.5|27519.5|27542.7|27522.7|27543.5|27523.5|27538|27518|11
1631264700000|2021-09-10 09:05:00|27543.2|27523.2|27545.5|27525.5|27545.5|27525.5|27542.5|27522.5|12
1631265000000|2021-09-10 09:10:00|27545|27525|27543|27523|27553|27526.5|27541|27516.9|16
1631265300000|2021-09-10 09:15:00|27542.5|27522.5|27543.4|27523.4|27544|27524|27541.5|27521.5|8
1631265600000|2021-09-10 09:20:00|27543.9|27523.9|27548.1|27528.1|27563|27536|27543.9|27523.5|39
1631265900000|2021-09-10 09:25:00|27548.4|27528.4|27547.7|27527.7|27548.4|27528.4|27547.5|27527.5|6
1631266200000|2021-09-10 09:30:00|27548.2|27528.2|27547.9|27527.9|27548.2|27528.2|27547.7|27527.7|4
1631266500000|2021-09-10 09:35:00|27548.4|27528.4|27548|27528|27548.7|27528.7|27547.9|27527.9|8
1631267100000|2021-09-10 09:45:00|27548.1|27528.1|27550.9|27530.9|27551.2|27531.2|27547.5|27527.5|12
1631267400000|2021-09-10 09:50:00|27551.2|27531.2|27565.1|27530.1|27575.7|27540.7|27549.1|27528.5|57
1631267700000|2021-09-10 09:55:00|27565|27530|27553|27533|27565|27534.5|27552.6|27529.9|15
1631268000000|2021-09-10 10:00:00|27553.5|27533.5|27575.7|27540.7|27575.7|27540.7|27553.5|27527.9|20
1631268300000|2021-09-10 10:05:00|27574|27539|27569.5|27534.5|27577.5|27542.5|27569.5|27534.5|13
1631268900000|2021-09-10 10:15:00|27569.9|27534.9|27570.4|27535.4|27570.4|27535.4|27569.9|27534.9|2
1631269200000|2021-09-10 10:20:00|27569.9|27534.9|27572.9|27537.9|27572.9|27537.9|27569.9|27534.9|6
1631269500000|2021-09-10 10:25:00|27573.4|27538.4|27573.9|27538.9|27573.9|27538.9|27573.4|27538.4|6
1631269800000|2021-09-10 10:30:00|27573.4|27538.4|27573.9|27538.9|27573.9|27538.9|27573.4|27538.4|2
1631270400000|2021-09-10 10:40:00|27572.5|27537.5|27571.3|27536.3|27572.5|27537.5|27571.3|27536.3|7
1631270700000|2021-09-10 10:45:00|27571.5|27536.5|27569.4|27534.4|27571.5|27536.5|27567.9|27532.9|5
1631271000000|2021-09-10 10:50:00|27569.9|27534.9|27583.5|27548.5|27587.9|27556.9|27562.5|27534.9|22
1631271300000|2021-09-10 10:55:00|27582.5|27547.5|27577.9|27542.9|27582.5|27547.5|27577.9|27542.9|12
1631271600000|2021-09-10 11:00:00|27578.5|27543.5|27570.5|27550.5|27579|27552|27570.5|27543.5|5
1631272800000|2021-09-10 11:20:00|27570|27550|27568|27548|27570|27550|27567.5|27547.5|5
1631273100000|2021-09-10 11:25:00|27564.7|27544.7|27573|27553|27573|27553|27564.7|27544.7|18
1631273400000|2021-09-10 11:30:00|27572.5|27552.5|27575.5|27555.5|27575.5|27555.5|27570.5|27550.5|6
1631273700000|2021-09-10 11:35:00|27572.4|27552.4|27576|27556|27576|27556|27572.4|27552.4|8
1631274000000|2021-09-10 11:40:00|27583|27548|27583|27548|27583|27548|27583|27548|1
1631274300000|2021-09-10 11:45:00|27582.5|27547.5|27578.5|27543.5|27582.5|27554.5|27570|27543|7
1631274600000|2021-09-10 11:50:00|27579|27544|27580.5|27545.5|27581|27553|27572.9|27544|7
1631274900000|2021-09-10 11:55:00|27580|27545|27581|27546|27581|27546|27579|27544|4
1631275200000|2021-09-10 12:00:00|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|1
1631275500000|2021-09-10 12:05:00|27580|27545|27578.4|27543.4|27580|27548.5|27568.5|27540.5|6
1631275800000|2021-09-10 12:10:00|27578.9|27543.9|27581|27546|27587|27559|27572|27543|24
1631276100000|2021-09-10 12:15:00|27581.5|27546.5|27568|27548|27581.5|27552.5|27565.3|27545.3|18
1631276400000|2021-09-10 12:20:00|27567.5|27547.5|27566|27546|27567.5|27547.5|27565.5|27545.5|11
1631276700000|2021-09-10 12:25:00|27565.5|27545.5|27565|27545|27565.5|27545.5|27565|27545|2
1631277000000|2021-09-10 12:30:00|27566|27546|27583.5|27548.5|27584.5|27555.5|27566|27546|13
1631277300000|2021-09-10 12:35:00|27583|27548|27579.9|27544.9|27583.5|27548.5|27579.9|27544.9|8
1631277600000|2021-09-10 12:40:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.1|27549.1|4
1631277900000|2021-09-10 12:45:00|27569.6|27549.6|27574.1|27554.1|27576.4|27556.4|27569.6|27549.6|8
1631278200000|2021-09-10 12:50:00|27573.6|27553.6|27574.1|27554.1|27574.6|27554.6|27573.6|27553.6|7
1631278500000|2021-09-10 12:55:00|27574.5|27554.5|27574|27554|27574.5|27554.5|27574|27554|2
1631278800000|2021-09-10 13:00:00|27574.2|27554.2|27574.3|27554.3|27576.5|27556.5|27574|27554|15
1631279100000|2021-09-10 13:05:00|27574.5|27554.5|27569.3|27549.3|27575.8|27555.8|27568.8|27548.8|10
1631279400000|2021-09-10 13:10:00|27568.8|27548.8|27569|27549|27569|27549|27568.5|27548.5|6
1631279700000|2021-09-10 13:15:00|27569.5|27549.5|27568|27548|27571.3|27551.3|27567.5|27547.5|9
1631280000000|2021-09-10 13:20:00|27568.3|27548.3|27570|27550|27573.5|27553.5|27567.8|27547.8|23
1631280300000|2021-09-10 13:25:00|27570.5|27550.5|27572.8|27552.8|27580|27552.8|27570.5|27545|5
1631280600000|2021-09-10 13:30:00|27573|27553|27583|27548|27583|27555.5|27572.5|27548|13
1631280900000|2021-09-10 13:35:00|27582.5|27547.5|27580.5|27545.5|27582.5|27555.5|27572.5|27545|13
1631281200000|2021-09-10 13:40:00|27572.5|27552.5|27570.5|27550.5|27580.5|27555.5|27570|27545|18
1631281500000|2021-09-10 13:45:00|27570|27550|27578|27543|27578|27550|27570|27543|2
1631281800000|2021-09-10 13:50:00|27580.5|27545.5|27573|27553|27581|27553|27570.5|27545|8
1631282100000|2021-09-10 13:55:00|27572|27552|27572.5|27552.5|27573.5|27553.5|27572|27552|4
1631282400000|2021-09-10 14:00:00|27573.5|27553.5|27575|27555|27575.5|27555.5|27572.5|27552.5|7
1631282700000|2021-09-10 14:05:00|27583|27548|27584.5|27549.5|27586|27556.5|27576.5|27548|9
1631283000000|2021-09-10 14:10:00|27590.5|27555.5|27591.5|27556.5|27592|27560|27580|27555.5|8
1631283300000|2021-09-10 14:15:00|27582|27562|27578|27543|27584|27564|27576.3|27543|20
1631283600000|2021-09-10 14:20:00|27578.5|27543.5|27572.5|27552.5|27579.5|27553.5|27568.5|27543|11
1631283900000|2021-09-10 14:25:00|27578.5|27543.5|27577.5|27557.5|27582.6|27557.5|27572.8|27542.3|13
1631284200000|2021-09-10 14:30:00|27578.3|27558.3|27577.5|27557.5|27578.5|27558.5|27577.5|27557.5|7
1631284500000|2021-09-10 14:35:00|27579.5|27559.5|27585.3|27550.3|27588|27560.5|27579.5|27550|10
1631284800000|2021-09-10 14:40:00|27585.8|27550.8|27585|27550|27588.5|27562.5|27582|27548.5|16
1631285400000|2021-09-10 14:50:00|27591|27556|27586.5|27566.5|27593.1|27568|27581.8|27555.6|25
1631285700000|2021-09-10 14:55:00|27586|27566|27601.3|27566.3|27613.1|27578.1|27586|27558.5|63
1631286000000|2021-09-10 15:00:00|27600.8|27565.8|27598.8|27563.8|27602|27567|27598.5|27563.5|10
1631286300000|2021-09-10 15:05:00|27599.1|27564.1|27602.5|27567.5|27603|27578.8|27592.4|27562.6|24
1631286600000|2021-09-10 15:10:00|27602.8|27567.8|27595|27575|27602.8|27577.5|27591|27566|14
1631286900000|2021-09-10 15:15:00|27595.5|27575.5|27593.2|27573.2|27598.4|27578.4|27592.5|27572.5|19
1631287200000|2021-09-10 15:20:00|27593.3|27573.3|27595|27575|27597.8|27577.8|27591.3|27571.3|16
1631287500000|2021-09-10 15:25:00|27603|27568|27595.5|27575.5|27603|27575.5|27590.8|27568|13
1631287800000|2021-09-10 15:30:00|27595|27575|27598.8|27578.8|27603|27578.8|27591.3|27568|16
1631288100000|2021-09-10 15:35:00|27597.8|27577.8|27598.8|27578.8|27603|27578.8|27592.5|27567.7|18
1631288400000|2021-09-10 15:40:00|27597.5|27577.5|27598|27578|27598.8|27578.8|27597.5|27577.5|10
1631288700000|2021-09-10 15:45:00|27597.8|27577.8|27608|27573|27608|27580.5|27597.8|27573|9
1631289000000|2021-09-10 15:50:00|27608.3|27573.3|27602.3|27582.3|27608.5|27582.5|27602.3|27573.3|8
1631289300000|2021-09-10 15:55:00|27602.8|27582.8|27605.2|27585.2|27605.4|27585.4|27600.8|27580.8|16
1631289600000|2021-09-10 16:00:00|27604.4|27584.4|27603.8|27583.8|27604.4|27584.4|27602.8|27582.8|9
1631289900000|2021-09-10 16:05:00|27604|27584|27598.3|27578.3|27604|27584|27598.3|27578.3|14
1631290200000|2021-09-10 16:10:00|27599.5|27579.5|27596.8|27576.8|27602.8|27582.8|27595.5|27575.5|17
1631290500000|2021-09-10 16:15:00|27601.3|27581.3|27597.5|27577.5|27601.8|27581.8|27596.3|27576.3|17
1631290800000|2021-09-10 16:20:00|27598.5|27578.5|27600.3|27580.3|27601|27581|27598.5|27578.5|7
1631291100000|2021-09-10 16:25:00|27600.2|27580.2|27602.3|27582.3|27607.9|27583.8|27600.2|27572.9|7
1631291400000|2021-09-10 16:30:00|27602.5|27582.5|27597|27577|27608|27583|27596.5|27573|16
1631291700000|2021-09-10 16:35:00|27597.5|27577.5|27595.5|27575.5|27597.5|27577.5|27595.5|27575.5|11
1631292000000|2021-09-10 16:40:00|27595|27575|27602.3|27567.3|27602.3|27575.5|27593.5|27566.5|11
1631292300000|2021-09-10 16:45:00|27602.5|27567.5|27602.5|27567.5|27602.5|27573.5|27593.5|27567.5|3
1631292600000|2021-09-10 16:50:00|27602.3|27567.3|27603|27568|27603|27573.5|27593.5|27567|7
1631292900000|2021-09-10 16:55:00|27593.5|27573.5|27607.6|27572.6|27607.6|27573.5|27593.5|27568|7
1631293500000|2021-09-10 17:05:00|27598.5|27578.5|27607.1|27572.1|27612|27578.5|27598.5|27571|9
1631293800000|2021-09-10 17:10:00|27606.5|27571.5|27607.1|27572.1|27607.1|27572.1|27606.5|27571.5|2
1631294100000|2021-09-10 17:15:00|27597.5|27577.5|27607.1|27572.1|27607.1|27577.5|27597.5|27572.1|2
1631294400000|2021-09-10 17:20:00|27607|27572|27607.6|27572.6|27607.6|27572.6|27607|27572|3
1631294700000|2021-09-10 17:25:00|27607.9|27572.9|27607.8|27572.8|27609.5|27581.5|27601.1|27572.8|8
1631295000000|2021-09-10 17:30:00|27598|27578|27608.4|27573.4|27608.4|27578|27598|27572.8|3
1631295300000|2021-09-10 17:35:00|27607.8|27572.8|27607.6|27572.6|27607.8|27572.8|27607.5|27572.5|3
1631295600000|2021-09-10 17:40:00|27607.5|27572.5|27607|27572|27607.8|27572.8|27607|27572|4
1631295900000|2021-09-10 17:45:00|27598.5|27578.5|27607.5|27572.5|27607.6|27578.5|27598.5|27572|4
1631296200000|2021-09-10 17:50:00|27601.5|27581.5|27608|27573|27608|27581.5|27598.5|27572.5|5
1631296500000|2021-09-10 17:55:00|27598.5|27578.5|27607.6|27572.6|27608|27578.5|27598.5|27572.6|3
1631296800000|2021-09-10 18:00:00|27608|27573|27608|27573|27608|27578.8|27598.8|27573|3
1631297100000|2021-09-10 18:05:00|27598.8|27578.8|27608.5|27573.5|27608.5|27578.8|27598.8|27573|3
1631297400000|2021-09-10 18:10:00|27608|27573|27608.5|27573.5|27608.5|27578.8|27598.8|27573|4
1631297700000|2021-09-10 18:15:00|27608.8|27573.8|27609.2|27574.2|27609.2|27582|27602|27572.5|4
1631298000000|2021-09-10 18:20:00|27602.5|27582.5|27612|27577|27621|27588|27602.5|27577|29
1631298300000|2021-09-10 18:25:00|27612.5|27577.5|27612.5|27577.5|27612.5|27577.5|27612.5|27577.5|1
1631298600000|2021-09-10 18:30:00|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|1
1631299200000|2021-09-10 18:40:00|27613|27578|27612|27577|27614.5|27579.5|27612|27577|5
1631299500000|2021-09-10 18:45:00|27608.3|27573.3|27617.5|27582.5|27617.5|27590|27602|27572|22
1631299800000|2021-09-10 18:50:00|27617.6|27582.6|27617.6|27582.6|27617.6|27582.6|27616.3|27581.3|3
1631300400000|2021-09-10 19:00:00|27617.5|27582.5|27618|27583|27618|27583|27617.5|27582.5|3
1631302800000|2021-09-10 19:40:00|27623|27588|27623|27588|27623|27588|27623|27588|1
1631303100000|2021-09-10 19:45:00|27622|27587|27621|27586|27622|27587|27621|27586|2
1631303400000|2021-09-10 19:50:00|27619|27584|27618|27583|27619|27584|27617.6|27582.6|4
1631496600000|2021-09-13 01:30:00|27648.2|27628.2|27632.5|27612.5|27648.2|27628.2|27632.5|27609|39
1631496900000|2021-09-13 01:35:00|27633.7|27613.7|27631|27611|27633.7|27613.7|27627.5|27607.5|35
1631497200000|2021-09-13 01:40:00|27632|27612|27631.9|27611.9|27633.6|27613.6|27628.1|27608.1|47
1631497500000|2021-09-13 01:45:00|27632.7|27612.7|27626.7|27606.7|27634|27614|27626.7|27606.7|30
1631497800000|2021-09-13 01:50:00|27626.2|27606.2|27627.5|27607.5|27628.5|27608.5|27624.5|27604.5|19
1631498100000|2021-09-13 01:55:00|27627.9|27607.9|27638|27618|27638|27618|27626.8|27606.8|24
1631498400000|2021-09-13 02:00:00|27638.3|27618.3|27645.2|27625.2|27653.2|27633.2|27638.3|27618.3|63
1631498700000|2021-09-13 02:05:00|27644.7|27624.7|27637.5|27617.5|27645.2|27625.2|27637.5|27617.5|31
1631499000000|2021-09-13 02:10:00|27636.5|27616.5|27637|27617|27643.5|27621.5|27633.5|27605|33
1631499300000|2021-09-13 02:15:00|27637.5|27617.5|27638.3|27618.3|27638.3|27618.3|27637|27617|10
1631499600000|2021-09-13 02:20:00|27639.5|27619.5|27642.7|27622.7|27643|27623|27637.5|27617.5|23
1631499900000|2021-09-13 02:25:00|27642.5|27622.5|27646.8|27626.8|27648.2|27628.2|27641.5|27621.5|25
1631500200000|2021-09-13 02:30:00|27647|27627|27648.2|27628.2|27648.3|27628.3|27646.2|27626.2|22
1631500500000|2021-09-13 02:35:00|27647.5|27627.5|27643|27623|27648.5|27628.5|27642.5|27622.5|9
1631500800000|2021-09-13 02:40:00|27643.3|27623.3|27643|27623|27643.6|27623.6|27643|27623|3
1631501100000|2021-09-13 02:45:00|27643.5|27623.5|27648|27628|27653.5|27633.5|27643.3|27623.3|32
1631501400000|2021-09-13 02:50:00|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|27648|27628|3
1631501700000|2021-09-13 02:55:00|27648|27628|27657.9|27637.9|27658|27638|27648|27628|22
1631502000000|2021-09-13 03:00:00|27657.5|27637.5|27653.7|27633.7|27658|27638|27653|27633|32
1631502300000|2021-09-13 03:05:00|27653|27633|27652.8|27632.8|27660|27640|27652.8|27632.8|22
1631502600000|2021-09-13 03:10:00|27653.7|27633.7|27654|27634|27654.5|27634.5|27652.5|27632.5|5
1631502900000|2021-09-13 03:15:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652|27632|3
1631503200000|2021-09-13 03:20:00|27652|27632|27652.5|27632.5|27652.5|27632.5|27652|27632|2
1631503500000|2021-09-13 03:25:00|27653|27633|27652.5|27632.5|27658|27638|27652.5|27632.5|21
1631503800000|2021-09-13 03:30:00|27653|27633|27653.5|27633.5|27653.5|27633.5|27653|27633|4
1631504100000|2021-09-13 03:35:00|27654|27634|27654|27634|27655.5|27635.5|27653.5|27633.5|15
1631504400000|2021-09-13 03:40:00|27659|27639|27659|27639|27659|27639|27657.5|27637.5|3
1631504700000|2021-09-13 03:45:00|27659.5|27639.5|27658.7|27638.7|27659.5|27639.5|27658.7|27638.7|5
1631505000000|2021-09-13 03:50:00|27659|27639|27658.7|27638.7|27659.5|27639.5|27658.7|27638.7|8
1631505300000|2021-09-13 03:55:00|27659|27639|27659|27639|27659.5|27639.5|27658.7|27638.7|9
1631505600000|2021-09-13 04:00:00|27658.7|27638.7|27659|27639|27659.5|27639.5|27658.7|27638.7|6
1631505900000|2021-09-13 04:05:00|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|27657.5|27637.5|7
1631506200000|2021-09-13 04:10:00|27659|27639|27658.7|27638.7|27659|27639|27657.5|27637.5|4
1631506500000|2021-09-13 04:15:00|27659|27639|27659|27639|27659|27639|27658.7|27638.7|5
1631506800000|2021-09-13 04:20:00|27659.1|27639.1|27658.7|27638.7|27659.1|27639.1|27658.7|27638.7|4
1631507100000|2021-09-13 04:25:00|27659|27639|27658.7|27638.7|27659|27639|27658.7|27638.7|6
1631507400000|2021-09-13 04:30:00|27659|27639|27658.7|27638.7|27659|27639|27657.5|27637.5|4
1631507700000|2021-09-13 04:35:00|27659|27639|27658.7|27638.7|27659|27639|27658|27638|3
1631508000000|2021-09-13 04:40:00|27657.5|27637.5|27661.7|27641.7|27662|27642|27656.3|27636.3|12
1631508300000|2021-09-13 04:45:00|27662.2|27642.2|27657.5|27637.5|27663.2|27643.2|27657.5|27637.5|25
1631508600000|2021-09-13 04:50:00|27657|27637|27662.7|27642.7|27662.7|27642.7|27657|27637|27
1631508900000|2021-09-13 04:55:00|27661.5|27641.5|27664.7|27644.7|27667.5|27647.5|27661.5|27641.5|35
1631509200000|2021-09-13 05:00:00|27665.7|27645.7|27666|27646|27672.7|27647|27664.2|27637|28
1631509500000|2021-09-13 05:05:00|27665|27645|27674.2|27639.2|27675|27647.7|27665|27638.7|38
1631509800000|2021-09-13 05:10:00|27673.7|27638.7|27667.7|27647.7|27674.5|27648.8|27662.7|27637.2|29
1631510100000|2021-09-13 05:15:00|27667.5|27647.5|27667.2|27647.2|27668.3|27648.3|27667.2|27647.2|8
1631510400000|2021-09-13 05:20:00|27667.5|27647.5|27667.5|27647.5|27667.5|27647.5|27663|27643|20
1631510700000|2021-09-13 05:25:00|27668.5|27648.5|27659.5|27639.5|27668.5|27648.5|27659.5|27639.5|36
1631511000000|2021-09-13 05:30:00|27659.3|27639.3|27657.5|27637.5|27662.5|27642.5|27657.5|27637.5|37
1631511300000|2021-09-13 05:35:00|27658.7|27638.7|27657.5|27637.5|27658.8|27638.8|27657.2|27637.2|10
1631511600000|2021-09-13 05:40:00|27658.5|27638.5|27657.5|27637.5|27658.5|27638.5|27656.7|27636.7|7
1631511900000|2021-09-13 05:45:00|27656.5|27636.5|27656.7|27636.7|27657.5|27637.5|27655.8|27635.8|10
1631512200000|2021-09-13 05:50:00|27656.5|27636.5|27653.7|27633.7|27656.5|27636.5|27652.2|27632.2|46
1631512500000|2021-09-13 05:55:00|27654.2|27634.2|27659.5|27639.5|27660.7|27640.7|27654.2|27634.2|30
1631512800000|2021-09-13 06:00:00|27659.2|27639.2|27662.5|27642.5|27662.5|27642.5|27658.7|27638.7|13
1631513100000|2021-09-13 06:05:00|27663|27643|27667.7|27647.7|27667.7|27647.7|27662.5|27642.5|28
1631513400000|2021-09-13 06:10:00|27667.5|27647.5|27667.5|27647.5|27667.9|27647.9|27666.4|27646.4|14
1631513700000|2021-09-13 06:15:00|27666.5|27646.5|27673.5|27653.5|27674.1|27654.1|27664.5|27644.5|39
1631514000000|2021-09-13 06:20:00|27674|27654|27672|27652|27674.5|27654.5|27668.7|27648.7|44
1631514300000|2021-09-13 06:25:00|27672.2|27652.2|27668.7|27648.7|27674.2|27654.2|27668.7|27648.7|41
1631514600000|2021-09-13 06:30:00|27669.5|27649.5|27668.7|27648.7|27671|27651|27668.7|27648.7|9
1631514900000|2021-09-13 06:35:00|27668.2|27648.2|27667.2|27647.2|27668.2|27648.2|27665.5|27645.5|12
1631515200000|2021-09-13 06:40:00|27667.7|27647.7|27659.5|27639.5|27667.7|27647.7|27659|27639|24
1631515500000|2021-09-13 06:45:00|27659.9|27639.9|27663.3|27643.3|27663.5|27643.5|27659.9|27639.9|20
1631515800000|2021-09-13 06:50:00|27663.5|27643.5|27671.3|27651.3|27671.4|27651.4|27663.3|27643.3|15
1631516100000|2021-09-13 06:55:00|27671.4|27651.4|27670.5|27650.5|27672.5|27652.5|27670|27650|17
1631516400000|2021-09-13 07:00:00|27671|27651|27666.5|27646.5|27671|27651|27666|27646|11
1631516700000|2021-09-13 07:05:00|27664.5|27644.5|27670.5|27650.5|27673|27653|27662|27642|43
1631517000000|2021-09-13 07:10:00|27671|27651|27669.7|27649.7|27672.5|27652.5|27669.2|27649.2|52
1631517300000|2021-09-13 07:15:00|27669.2|27649.2|27667.5|27647.5|27678.5|27650.7|27666.5|27643|26
1631517600000|2021-09-13 07:20:00|27668.3|27648.3|27662.5|27642.5|27668.3|27648.3|27661.5|27641.5|51
1631517900000|2021-09-13 07:25:00|27662|27642|27657.5|27637.5|27662.7|27642.7|27657.5|27637.5|19
1631518200000|2021-09-13 07:30:00|27658|27638|27657|27637|27658.3|27638.3|27657|27637|9
1631518500000|2021-09-13 07:35:00|27658|27638|27657.5|27637.5|27658.5|27638.5|27657.5|27637.5|4
1631518800000|2021-09-13 07:40:00|27657.9|27637.9|27658|27638|27658.6|27638.6|27657.9|27637.9|5
1631519100000|2021-09-13 07:45:00|27657.7|27637.7|27657.3|27637.3|27658|27638|27656.8|27636.8|11
1631519400000|2021-09-13 07:50:00|27656.9|27636.9|27651.2|27631.2|27658.3|27638.3|27651|27631|44
1631519700000|2021-09-13 07:55:00|27651.3|27631.3|27647.3|27627.3|27656.8|27631.3|27637.7|27602.7|61
1631520000000|2021-09-13 08:00:00|27647.6|27627.6|27647.8|27627.8|27649|27629|27647.3|27627.3|10
1631520300000|2021-09-13 08:05:00|27648.3|27628.3|27651.5|27631.5|27652|27632|27647.5|27627.5|17
1631520600000|2021-09-13 08:10:00|27652|27632|27652.5|27632.5|27654.5|27634.5|27651.5|27631.5|11
1631520900000|2021-09-13 08:15:00|27651.5|27631.5|27652.8|27632.8|27652.8|27632.8|27651|27631|7
1631521200000|2021-09-13 08:20:00|27652.5|27632.5|27652.2|27632.2|27652.5|27632.5|27651.2|27631.2|4
1631521500000|2021-09-13 08:25:00|27652.5|27632.5|27659.8|27639.8|27659.8|27639.8|27645.5|27625.5|39
1631521800000|2021-09-13 08:30:00|27659.3|27639.3|27654.8|27634.8|27659.8|27639.8|27654.8|27634.8|15
1631522100000|2021-09-13 08:35:00|27655.3|27635.3|27659|27639|27659.5|27639.5|27654.3|27634.3|35
1631522400000|2021-09-13 08:40:00|27658.3|27638.3|27664|27644|27664|27644|27658.3|27638.3|7
1631522700000|2021-09-13 08:45:00|27663.5|27643.5|27669.7|27649.7|27669.8|27649.8|27661.8|27641.8|25
1631523000000|2021-09-13 08:50:00|27669.2|27649.2|27679.7|27644.7|27679.7|27652.2|27664|27639|24
1631523300000|2021-09-13 08:55:00|27672.7|27652.7|27674.5|27654.5|27675.4|27655.4|27672.2|27652.2|12
1631523600000|2021-09-13 09:00:00|27674.9|27654.9|27674.4|27654.4|27674.9|27654.9|27674|27654|6
1631523900000|2021-09-13 09:05:00|27674.9|27654.9|27674|27654|27674.9|27654.9|27674|27654|5
1631524200000|2021-09-13 09:10:00|27674.4|27654.4|27674.8|27654.8|27674.8|27654.8|27674|27654|4
1631524500000|2021-09-13 09:15:00|27674.5|27654.5|27671.7|27651.7|27674.5|27654.5|27668.7|27648.7|14
1631524800000|2021-09-13 09:20:00|27672.2|27652.2|27673.1|27653.1|27673.1|27653.1|27669.2|27649.2|11
1631525100000|2021-09-13 09:25:00|27673.6|27653.6|27672.8|27652.8|27674.7|27654.7|27672.6|27652.6|15
1631525400000|2021-09-13 09:30:00|27673.3|27653.3|27673.8|27653.8|27674.3|27654.3|27673.3|27653.3|6
1631525700000|2021-09-13 09:35:00|27673.7|27653.7|27673.3|27653.3|27673.7|27653.7|27670.3|27650.3|7
1631526000000|2021-09-13 09:40:00|27671.8|27651.8|27672.8|27652.8|27673.3|27653.3|27671.8|27651.8|3
1631526300000|2021-09-13 09:45:00|27673.3|27653.3|27679.6|27659.6|27679.8|27659.8|27672.2|27652.2|30
1631526600000|2021-09-13 09:50:00|27679.1|27659.1|27677.8|27657.8|27679.3|27659.3|27676.5|27656.5|6
1631526900000|2021-09-13 09:55:00|27676.5|27656.5|27677.5|27657.5|27678|27658|27676.4|27656.4|11
1631527200000|2021-09-13 10:00:00|27678|27658|27677|27657|27678|27658|27674.8|27654.8|14
1631527500000|2021-09-13 10:05:00|27677.5|27657.5|27678.1|27658.1|27678.5|27658.5|27675.5|27655.5|6
1631527800000|2021-09-13 10:10:00|27676.8|27656.8|27677|27657|27678.1|27658.1|27676.5|27656.5|7
1631528100000|2021-09-13 10:15:00|27677.3|27657.3|27677.5|27657.5|27677.5|27657.5|27676.5|27656.5|4
1631528400000|2021-09-13 10:20:00|27676|27656|27675|27655|27677.5|27657.5|27675|27655|5
1631528700000|2021-09-13 10:25:00|27675.5|27655.5|27675.4|27655.4|27683|27655.5|27673.5|27647.9|9
1631529000000|2021-09-13 10:30:00|27683|27648|27683|27648|27683|27654|27674|27648|3
1631529300000|2021-09-13 10:35:00|27673.5|27653.5|27683.3|27648.3|27683.3|27653.5|27673.5|27648|3
1631529600000|2021-09-13 10:40:00|27683|27648|27676.2|27656.2|27683|27656.2|27675.5|27648|5
1631529900000|2021-09-13 10:45:00|27676.8|27656.8|27678|27658|27679|27659|27676.8|27656.8|13
1631530200000|2021-09-13 10:50:00|27678.5|27658.5|27677.8|27657.8|27679|27659|27677.8|27657.8|5
1631530500000|2021-09-13 10:55:00|27676.8|27656.8|27677.5|27657.5|27677.8|27657.8|27676.5|27656.5|5
1631530800000|2021-09-13 11:00:00|27677.8|27657.8|27677.5|27657.5|27678.8|27658.8|27677.5|27657.5|12
1631531100000|2021-09-13 11:05:00|27678.5|27658.5|27677.5|27657.5|27678.8|27658.8|27677.1|27657.1|7
1631531400000|2021-09-13 11:10:00|27676.5|27656.5|27677.8|27657.8|27678.8|27658.8|27676.5|27656.5|9
1631531700000|2021-09-13 11:15:00|27676.5|27656.5|27678|27658|27678.8|27658.8|27676.5|27656.5|5
1631532000000|2021-09-13 11:20:00|27678.8|27658.8|27677.8|27657.8|27678.8|27658.8|27676.5|27656.5|7
1631532300000|2021-09-13 11:25:00|27678.8|27658.8|27677.8|27657.8|27678.8|27658.8|27677.8|27657.8|2
1631532600000|2021-09-13 11:30:00|27678.8|27658.8|27678|27658|27678.8|27658.8|27677.8|27657.8|7
1631532900000|2021-09-13 11:35:00|27678.8|27658.8|27679.7|27659.7|27683.3|27663.3|27677.3|27657.3|15
1631533200000|2021-09-13 11:40:00|27679.6|27659.6|27682.1|27662.1|27682.1|27662.1|27679.6|27659.6|8
1631533500000|2021-09-13 11:45:00|27682.6|27662.6|27685|27665|27685|27665|27682.1|27662.1|8
1631533800000|2021-09-13 11:50:00|27684.5|27664.5|27685.3|27665.3|27685.3|27665.3|27684.5|27664.5|5
1631534100000|2021-09-13 11:55:00|27682.8|27662.8|27682.5|27662.5|27682.8|27662.8|27682|27662|12
1631534400000|2021-09-13 12:00:00|27682.8|27662.8|27682.8|27662.8|27685.5|27665.5|27682.8|27662.8|13
1631534700000|2021-09-13 12:05:00|27683.3|27663.3|27680|27660|27683.3|27663.3|27679.5|27659.5|9
1631535000000|2021-09-13 12:10:00|27678.8|27658.8|27677.3|27657.3|27678.8|27658.8|27677.3|27657.3|9
1631535300000|2021-09-13 12:15:00|27676.5|27656.5|27677.5|27657.5|27677.5|27657.5|27676.5|27656.5|7
1631535600000|2021-09-13 12:20:00|27677.3|27657.3|27676.7|27656.7|27677.8|27657.8|27676.7|27656.7|6
1631535900000|2021-09-13 12:25:00|27677.3|27657.3|27677|27657|27677.5|27657.5|27676|27656|10
1631536200000|2021-09-13 12:30:00|27676.8|27656.8|27677|27657|27677|27657|27676.8|27656.8|2
1631536500000|2021-09-13 12:35:00|27676.8|27656.8|27675.2|27655.2|27676.8|27656.8|27674|27654|15
1631536800000|2021-09-13 12:40:00|27675.5|27655.5|27673|27653|27677.2|27657.2|27673|27653|28
1631537100000|2021-09-13 12:45:00|27672.8|27652.8|27671.5|27651.5|27672.8|27652.8|27671.2|27651.2|5
1631537400000|2021-09-13 12:50:00|27672|27652|27666.2|27646.2|27672.4|27652.4|27661.7|27641.7|32
1631537700000|2021-09-13 12:55:00|27666.5|27646.5|27634.3|27599.3|27666.5|27646.5|27629.5|27599.3|45
1631538000000|2021-09-13 13:00:00|27634|27599|27636.5|27616.5|27645.5|27617.9|27623.5|27594.8|100
1631538300000|2021-09-13 13:05:00|27636.7|27616.7|27646.3|27611.3|27655.6|27620.6|27625.4|27603.5|49
1631538600000|2021-09-13 13:10:00|27641.9|27606.9|27641.9|27606.9|27645.2|27618.2|27622.4|27597.1|39
1631538900000|2021-09-13 13:15:00|27633.2|27613.2|27633.8|27613.8|27643.5|27613.9|27629.6|27607|28
1631539200000|2021-09-13 13:20:00|27632.5|27612.5|27627.8|27607.8|27638.5|27612.5|27627.8|27603|8
1631539500000|2021-09-13 13:25:00|27627.5|27607.5|27627.5|27607.5|27630.3|27610.3|27627.5|27607.5|13
1631539800000|2021-09-13 13:30:00|27627.8|27607.8|27643|27608|27647|27620|27627.5|27607.5|34
1631540100000|2021-09-13 13:35:00|27643.3|27608.3|27633|27613|27643.3|27613|27632.5|27607.7|9
1631540400000|2021-09-13 13:40:00|27633.3|27613.3|27648.8|27613.8|27648.9|27621|27633|27613|18
1631540700000|2021-09-13 13:45:00|27648.9|27613.9|27638|27618|27653.9|27623.5|27638|27613.5|28
1631541000000|2021-09-13 13:50:00|27637.8|27617.8|27633|27613|27639.5|27619.5|27632.8|27612.8|18
1631541300000|2021-09-13 13:55:00|27632.8|27612.8|27647|27612|27647.7|27619.2|27631|27611|19
1631541600000|2021-09-13 14:00:00|27646|27611|27632.5|27612.5|27646.2|27612.5|27632.5|27607|18
1631541900000|2021-09-13 14:05:00|27630.3|27610.3|27632.5|27612.5|27633.8|27613.8|27630.3|27610.3|4
1631542200000|2021-09-13 14:10:00|27633.8|27613.8|27641|27621|27641|27621|27632.5|27612.5|7
1631542500000|2021-09-13 14:15:00|27648|27613|27642|27622|27648|27622.1|27639.5|27613|18
1631542800000|2021-09-13 14:20:00|27641.8|27621.8|27640.5|27620.5|27641.8|27621.8|27639.5|27619.5|18
1631543100000|2021-09-13 14:25:00|27641|27621|27641.3|27621.3|27641.8|27621.8|27637.3|27617.3|11
1631543400000|2021-09-13 14:30:00|27641.9|27621.9|27664|27629|27664.7|27633.5|27641|27621|19
1631543700000|2021-09-13 14:35:00|27663.5|27628.5|27656|27621|27663.5|27635.3|27648|27621|26
1631544000000|2021-09-13 14:40:00|27656.3|27621.3|27656.3|27621.3|27656.3|27621.3|27656.3|27621.3|1
1631544300000|2021-09-13 14:45:00|27656|27621|27647.5|27627.5|27656|27627.5|27647.5|27621|2
1631544600000|2021-09-13 14:50:00|27646.8|27626.8|27642.7|27622.7|27646.8|27626.8|27641.3|27621.3|17
1631544900000|2021-09-13 14:55:00|27642.8|27622.8|27642.8|27622.8|27652|27625|27641|27616.5|16
1631545200000|2021-09-13 15:00:00|27642.7|27622.7|27646.8|27626.8|27646.8|27626.8|27640.1|27620.1|19
1631545500000|2021-09-13 15:05:00|27646.1|27626.1|27651|27616|27651|27626.8|27641.8|27616|18
1631545800000|2021-09-13 15:10:00|27643.5|27623.5|27646.3|27626.3|27646.8|27626.8|27643|27623|9
1631546100000|2021-09-13 15:15:00|27646.5|27626.5|27647.5|27627.5|27647.9|27627.9|27646.5|27626.5|7
1631546400000|2021-09-13 15:20:00|27647.3|27627.3|27662.5|27627.5|27671|27638.2|27647.3|27627.3|21
1631546700000|2021-09-13 15:25:00|27662|27627|27650.5|27615.5|27662.5|27627.5|27650.5|27615.5|15
1631547300000|2021-09-13 15:35:00|27651|27616|27651.5|27616.5|27652|27617|27651|27616|5
1631547600000|2021-09-13 15:40:00|27651.2|27616.2|27647|27612|27651.2|27616.2|27646.7|27611.7|9
1631547900000|2021-09-13 15:45:00|27645.7|27610.7|27649|27614|27649|27620|27640|27610.7|7
1631548200000|2021-09-13 15:50:00|27650.5|27615.5|27643|27623|27650.8|27623|27642|27615.5|8
1631548500000|2021-09-13 15:55:00|27644|27624|27647.3|27627.3|27647.3|27627.3|27643|27623|8
1631548800000|2021-09-13 16:00:00|27649.5|27629.5|27669.8|27634.8|27671|27638.5|27649.5|27623|32
1631549100000|2021-09-13 16:05:00|27667.2|27632.2|27665|27630|27667.2|27632.2|27664.7|27629.7|5
1631549400000|2021-09-13 16:10:00|27665.7|27630.7|27658.5|27623.5|27665.7|27630.7|27656.5|27621.5|14
1631549700000|2021-09-13 16:15:00|27656.2|27621.2|27657|27622|27657|27631.3|27651.3|27619.7|9
1631550600000|2021-09-13 16:30:00|27655.4|27620.4|27657|27622|27657|27622|27655.3|27620.3|4
1631550900000|2021-09-13 16:35:00|27655.3|27620.3|27657.5|27622.5|27657.5|27622.5|27655.3|27620.3|3
1631551200000|2021-09-13 16:40:00|27657.6|27622.6|27657|27622|27657.6|27622.6|27657|27622|2
1631552100000|2021-09-13 16:55:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1631553600000|2021-09-13 17:20:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1631555700000|2021-09-13 17:55:00|27657.6|27622.6|27657.6|27622.6|27657.6|27622.6|27657.6|27622.6|1
1631556000000|2021-09-13 18:00:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631556300000|2021-09-13 18:05:00|27648|27628|27648|27628|27648|27628|27648|27628|1
1631556600000|2021-09-13 18:10:00|27650|27630|27652.5|27632.5|27652.5|27632.5|27650|27630|2
1631556900000|2021-09-13 18:15:00|27652.7|27632.7|27660.5|27640.5|27660.5|27640.5|27652.7|27632.7|9
1631557200000|2021-09-13 18:20:00|27660|27640|27668|27633|27668|27640.5|27660|27633|4
1631557500000|2021-09-13 18:25:00|27669|27634|27672|27637|27672|27637|27669|27634|3
1631557800000|2021-09-13 18:30:00|27672.5|27637.5|27672.5|27637.5|27675|27640|27672.5|27637.5|6
1631558100000|2021-09-13 18:35:00|27674|27639|27674.5|27639.5|27674.5|27639.5|27674|27639|2
1631558400000|2021-09-13 18:40:00|27674|27639|27663|27643|27674|27643|27662.5|27637.6|4
1631558700000|2021-09-13 18:45:00|27664.5|27644.5|27662.5|27642.5|27675.5|27650.5|27662.5|27637.6|16
1631559000000|2021-09-13 18:50:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1631559300000|2021-09-13 18:55:00|27666.5|27646.5|27667.5|27647.5|27667.5|27647.5|27666.5|27646.5|12
1631559600000|2021-09-13 19:00:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1631559900000|2021-09-13 19:05:00|27672|27652|27673|27638|27677|27652|27669|27638|9
1631560200000|2021-09-13 19:10:00|27672.5|27637.5|27677.5|27642.5|27677.6|27642.6|27672.5|27637.5|7
1631560500000|2021-09-13 19:15:00|27678|27643|27678|27643|27678|27643|27678|27643|1
1631561100000|2021-09-13 19:25:00|27677.5|27642.5|27673|27638|27677.5|27642.5|27671|27636|7
1631561400000|2021-09-13 19:30:00|27674|27639|27674|27639|27674|27639|27674|27639|1
1631562000000|2021-09-13 19:40:00|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|1
1631562300000|2021-09-13 19:45:00|27671.5|27636.5|27662|27627|27671.5|27641.5|27658|27626|12
1631583000000|2021-09-14 01:30:00|27633.8|27613.8|27633.8|27613.8|27636.4|27616.4|27631.3|27611.3|29
1631583300000|2021-09-14 01:35:00|27634.3|27614.3|27638.1|27618.1|27642.5|27622.5|27633.8|27613.8|33
1631583600000|2021-09-14 01:40:00|27638.2|27618.2|27642.5|27622.5|27642.7|27622.7|27638.2|27618.2|8
1631583900000|2021-09-14 01:45:00|27643.3|27623.3|27643|27623|27645.5|27625.5|27642.5|27622.5|13
1631584200000|2021-09-14 01:50:00|27643.5|27623.5|27642.5|27622.5|27648.5|27628.5|27641.5|27621.5|39
1631584500000|2021-09-14 01:55:00|27643.5|27623.5|27644.5|27624.5|27644.5|27624.5|27642.5|27622.5|10
1631584800000|2021-09-14 02:00:00|27645.5|27625.5|27642.5|27622.5|27646.5|27626.5|27642.5|27622.5|20
1631585100000|2021-09-14 02:05:00|27645|27625|27647.2|27627.2|27647.2|27627.2|27643.1|27623.1|19
1631585400000|2021-09-14 02:10:00|27646.9|27626.9|27647.5|27627.5|27648.5|27628.5|27645.5|27625.5|13
1631585700000|2021-09-14 02:15:00|27646.8|27626.8|27642.5|27622.5|27647.5|27627.5|27642.5|27622.5|14
1631586000000|2021-09-14 02:20:00|27641.8|27621.8|27643.5|27623.5|27643.6|27623.6|27641.8|27621.8|10
1631586300000|2021-09-14 02:25:00|27643|27623|27642.9|27622.9|27643.6|27623.6|27642.9|27622.9|5
1631586600000|2021-09-14 02:30:00|27643.3|27623.3|27652.5|27632.5|27652.9|27632.9|27643.3|27623.3|22
1631586900000|2021-09-14 02:35:00|27651.8|27631.8|27652.5|27632.5|27652.5|27632.5|27651.8|27631.8|2
1631587200000|2021-09-14 02:40:00|27653|27633|27652.5|27632.5|27654|27634|27651.4|27631.4|9
1631587500000|2021-09-14 02:45:00|27652|27632|27649.5|27629.5|27652.5|27632.5|27648|27628|27
1631587800000|2021-09-14 02:50:00|27649|27629|27648.3|27628.3|27651.8|27631.8|27647.5|27627.5|19
1631588100000|2021-09-14 02:55:00|27647.8|27627.8|27650|27630|27651|27631|27647.8|27627.8|29
1631588400000|2021-09-14 03:00:00|27649.3|27629.3|27652.9|27632.9|27653.1|27633.1|27649.3|27629.3|23
1631588700000|2021-09-14 03:05:00|27652.4|27632.4|27647.5|27627.5|27652.5|27632.5|27647.4|27627.4|16
1631589000000|2021-09-14 03:10:00|27648|27628|27646.8|27626.8|27651.9|27631.9|27646.3|27626.3|54
1631589300000|2021-09-14 03:15:00|27647|27627|27647.5|27627.5|27653|27633|27647|27627|27
1631589600000|2021-09-14 03:20:00|27646.5|27626.5|27653|27633|27658|27638|27646.5|27626.5|17
1631589900000|2021-09-14 03:25:00|27653.2|27633.2|27657.5|27637.5|27657.5|27637.5|27653.2|27633.2|4
1631590200000|2021-09-14 03:30:00|27655.5|27635.5|27656|27636|27657.5|27637.5|27652.9|27632.9|11
1631590500000|2021-09-14 03:35:00|27656.5|27636.5|27656|27636|27656.5|27636.5|27654.5|27634.5|6
1631590800000|2021-09-14 03:40:00|27655.5|27635.5|27656.5|27636.5|27658.5|27638.5|27655.5|27635.5|17
1631591100000|2021-09-14 03:45:00|27655.8|27635.8|27656.9|27636.9|27658|27638|27655.8|27635.8|14
1631591400000|2021-09-14 03:50:00|27656.3|27636.3|27655.8|27635.8|27656.3|27636.3|27655.8|27635.8|2
1631591700000|2021-09-14 03:55:00|27655.3|27635.3|27652.5|27632.5|27655.3|27635.3|27652.5|27632.5|6
1631592900000|2021-09-14 04:15:00|27650.5|27630.5|27647.7|27627.7|27650.7|27630.7|27647.3|27627.3|31
1631593200000|2021-09-14 04:20:00|27647.5|27627.5|27649.7|27629.7|27650.5|27630.5|27647.5|27627.5|18
1631593500000|2021-09-14 04:25:00|27650|27630|27647.7|27627.7|27651.5|27631.5|27647.5|27627.5|7
1631593800000|2021-09-14 04:30:00|27647.5|27627.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|3
1631594100000|2021-09-14 04:35:00|27648.5|27628.5|27649.5|27629.5|27650.5|27630.5|27648.5|27628.5|6
1631594400000|2021-09-14 04:40:00|27650|27630|27657.5|27637.5|27665.5|27638.3|27649.5|27629.5|22
1631594700000|2021-09-14 04:45:00|27658.3|27638.3|27655.3|27635.3|27658.3|27638.3|27653|27633|16
1631595000000|2021-09-14 04:50:00|27655.7|27635.7|27655.7|27635.7|27655.7|27635.7|27654.8|27634.8|5
1631595300000|2021-09-14 04:55:00|27656.2|27636.2|27657.5|27637.5|27659.5|27639.5|27655.3|27635.3|15
1631595600000|2021-09-14 05:00:00|27655.5|27635.5|27655.5|27635.5|27656|27636|27652.7|27632.7|22
1631595900000|2021-09-14 05:05:00|27655|27635|27655.5|27635.5|27663|27636.2|27655|27627.5|10
1631596200000|2021-09-14 05:10:00|27655|27635|27662.5|27627.5|27662.5|27635.5|27655|27627|17
1631596500000|2021-09-14 05:15:00|27655.5|27635.5|27655|27635|27662.5|27636|27654.5|27626.5|21
1631596800000|2021-09-14 05:20:00|27663|27628|27652.5|27632.5|27663.7|27636|27652.5|27627|25
1631597100000|2021-09-14 05:25:00|27650.2|27630.2|27653.2|27633.2|27657.5|27637.5|27648|27628|22
1631597400000|2021-09-14 05:30:00|27653.8|27633.8|27653|27633|27656.5|27636.5|27652.5|27632.5|20
1631597700000|2021-09-14 05:35:00|27648|27628|27646|27626|27650.5|27630.5|27640.5|27620.5|26
1631598000000|2021-09-14 05:40:00|27645.5|27625.5|27647.5|27627.5|27647.5|27627.5|27644.8|27624.8|16
1631598300000|2021-09-14 05:45:00|27648.2|27628.2|27647.5|27627.5|27648.2|27628.2|27646.5|27626.5|5
1631598600000|2021-09-14 05:50:00|27646.5|27626.5|27645.5|27625.5|27647.5|27627.5|27644.5|27624.5|15
1631598900000|2021-09-14 05:55:00|27645.7|27625.7|27651|27631|27652|27632|27645|27625|21
1631599200000|2021-09-14 06:00:00|27652|27632|27657.7|27637.7|27657.7|27637.7|27651.2|27631.2|18
1631599500000|2021-09-14 06:05:00|27658.2|27638.2|27658.2|27638.2|27658.2|27638.2|27657|27637|3
1631599800000|2021-09-14 06:10:00|27657|27637|27658.7|27638.7|27659.5|27639.5|27657|27637|8
1631600100000|2021-09-14 06:15:00|27659|27639|27663.2|27643.2|27663.7|27643.7|27658.7|27638.7|12
1631600400000|2021-09-14 06:20:00|27663.7|27643.7|27658|27638|27663.7|27643.7|27658|27638|12
1631600700000|2021-09-14 06:25:00|27657|27637|27653|27633|27658|27638|27653|27633|11
1631601000000|2021-09-14 06:30:00|27653.5|27633.5|27650|27630|27654|27634|27649.5|27629.5|11
1631601300000|2021-09-14 06:35:00|27650.5|27630.5|27650.5|27630.5|27650.5|27630.5|27647.3|27627.3|12
1631601600000|2021-09-14 06:40:00|27649.5|27629.5|27650|27630|27650|27630|27649.5|27629.5|2
1631601900000|2021-09-14 06:45:00|27648.5|27628.5|27647.5|27627.5|27657|27631.8|27647.5|27622|23
1631602200000|2021-09-14 06:50:00|27647.7|27627.7|27649|27629|27652.5|27632.5|27647.5|27627.5|24
1631602500000|2021-09-14 06:55:00|27649.8|27629.8|27650|27630|27651.5|27631.5|27649.5|27629.5|7
1631602800000|2021-09-14 07:00:00|27650.5|27630.5|27647.7|27627.7|27659|27631|27647.7|27624|14
1631603100000|2021-09-14 07:05:00|27647.5|27627.5|27641.8|27621.8|27647.5|27627.5|27641.8|27621.8|10
1631603400000|2021-09-14 07:10:00|27641.3|27621.3|27629|27609|27641.8|27621.8|27627|27607|47
1631603700000|2021-09-14 07:15:00|27629.5|27609.5|27623.5|27603.5|27632|27612|27618.5|27598.5|37
1631604000000|2021-09-14 07:20:00|27624|27604|27632.5|27612.5|27632.5|27612.5|27621.2|27592|27
1631604300000|2021-09-14 07:25:00|27633.4|27613.4|27625.9|27605.9|27633.5|27613.5|27625.4|27605.4|16
1631604600000|2021-09-14 07:30:00|27626|27606|27628.1|27608.1|27631|27611|27623.9|27603.9|45
1631604900000|2021-09-14 07:35:00|27628.8|27608.8|27634|27614|27636.4|27616.4|27628.8|27608.8|21
1631605200000|2021-09-14 07:40:00|27633.5|27613.5|27634.5|27614.5|27638.7|27618.7|27633.5|27613.5|26
1631605500000|2021-09-14 07:45:00|27635|27615|27633.5|27613.5|27637|27617|27633.5|27613.5|26
1631605800000|2021-09-14 07:50:00|27634|27614|27632.5|27612.5|27634|27614|27629.5|27609.5|17
1631606100000|2021-09-14 07:55:00|27632.3|27612.3|27637.5|27617.5|27637.5|27617.5|27632.3|27612.3|12
1631606400000|2021-09-14 08:00:00|27637|27617|27638.6|27618.6|27638.6|27618.6|27634.5|27614.5|15
1631606700000|2021-09-14 08:05:00|27638.3|27618.3|27638|27618|27640.5|27620.5|27637|27617|10
1631607000000|2021-09-14 08:10:00|27636.5|27616.5|27642.4|27622.4|27642.4|27622.4|27636.5|27616.5|11
1631607300000|2021-09-14 08:15:00|27641.4|27621.4|27642.4|27622.4|27642.4|27622.4|27639.4|27619.4|8
1631607600000|2021-09-14 08:20:00|27645.2|27625.2|27642.1|27622.1|27646|27626|27641.2|27621.2|10
1631607900000|2021-09-14 08:25:00|27641.2|27621.2|27640|27620|27641.2|27621.2|27639.9|27619.9|14
1631608200000|2021-09-14 08:30:00|27640.5|27620.5|27638.5|27618.5|27640.5|27620.5|27638.5|27618.5|9
1631608500000|2021-09-14 08:35:00|27638|27618|27642.5|27622.5|27643.8|27623.8|27638|27618|9
1631608800000|2021-09-14 08:40:00|27642.8|27622.8|27647.5|27627.5|27647.5|27627.5|27642.8|27622.8|4
1631609100000|2021-09-14 08:45:00|27648|27628|27648.3|27628.3|27648.8|27628.8|27646.5|27626.5|9
1631609400000|2021-09-14 08:50:00|27647.8|27627.8|27647.8|27627.8|27648.8|27628.8|27646.5|27626.5|5
1631609700000|2021-09-14 08:55:00|27648.6|27628.6|27648.6|27628.6|27649.6|27629.6|27648.6|27628.6|6
1631610000000|2021-09-14 09:00:00|27649|27629|27648.6|27628.6|27649|27629|27648.6|27628.6|4
1631610300000|2021-09-14 09:05:00|27647.1|27627.1|27648.6|27628.6|27648.6|27628.6|27647.1|27627.1|2
1631610600000|2021-09-14 09:10:00|27649.1|27629.1|27653.6|27633.6|27653.7|27633.7|27649.1|27629.1|11
1631610900000|2021-09-14 09:15:00|27654.1|27634.1|27659.6|27624.6|27661|27635.5|27647.5|27619.5|15
1631611200000|2021-09-14 09:20:00|27654.3|27634.3|27659|27639|27660.2|27640.2|27654.3|27634.3|20
1631611500000|2021-09-14 09:25:00|27656.6|27636.6|27654.3|27634.3|27656.6|27636.6|27652.1|27632.1|31
1631611800000|2021-09-14 09:30:00|27654|27634|27656.5|27636.5|27656.5|27636.5|27649.5|27629.5|21
1631612100000|2021-09-14 09:35:00|27656|27636|27659|27639|27659.3|27639.3|27656|27636|13
1631612400000|2021-09-14 09:40:00|27658.5|27638.5|27668.1|27633.1|27668.1|27642|27658.5|27633.1|21
1631612700000|2021-09-14 09:45:00|27668.8|27633.8|27660.7|27640.7|27669|27640.7|27656.2|27633.5|12
1631613000000|2021-09-14 09:50:00|27661.2|27641.2|27660.5|27640.5|27661.2|27641.2|27660.5|27640.5|3
1631613300000|2021-09-14 09:55:00|27661.3|27641.3|27659.8|27639.8|27661.3|27641.3|27658.5|27638.5|8
1631613600000|2021-09-14 10:00:00|27659.1|27639.1|27661.5|27641.5|27661.5|27641.5|27656.7|27636.7|10
1631613900000|2021-09-14 10:05:00|27659.5|27639.5|27663.5|27643.5|27663.5|27643.5|27658.5|27638.5|15
1631614200000|2021-09-14 10:10:00|27663.2|27643.2|27662.7|27642.7|27663.2|27643.2|27662.7|27642.7|2
1631614500000|2021-09-14 10:15:00|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|1
1631614800000|2021-09-14 10:20:00|27661.7|27641.7|27662.2|27642.2|27662.2|27642.2|27661.7|27641.7|2
1631615100000|2021-09-14 10:25:00|27662.7|27642.7|27662.7|27642.7|27662.7|27642.7|27662.7|27642.7|1
1631615400000|2021-09-14 10:30:00|27663|27643|27663|27643|27664|27644|27663|27643|5
1631615700000|2021-09-14 10:35:00|27672|27637|27672.1|27637.1|27673|27646.9|27666|27636.6|14
1631616000000|2021-09-14 10:40:00|27666|27646|27672|27637|27673|27646.9|27666|27637|5
1631616300000|2021-09-14 10:45:00|27671.6|27636.6|27667.5|27647.5|27671.6|27647.5|27664|27635.2|12
1631616600000|2021-09-14 10:50:00|27666.3|27646.3|27672|27637|27672|27646.3|27662.5|27637|5
1631616900000|2021-09-14 10:55:00|27665.5|27645.5|27672|27637|27672|27645.5|27663|27637|4
1631617200000|2021-09-14 11:00:00|27671.5|27636.5|27671.6|27636.6|27671.6|27642.1|27662.1|27636.1|6
1631617500000|2021-09-14 11:05:00|27670.6|27635.6|27671.3|27636.3|27673.9|27642.6|27662.6|27635.6|22
1631617800000|2021-09-14 11:10:00|27671.5|27636.5|27662.5|27642.5|27672.5|27643.5|27662.5|27636.1|19
1631618100000|2021-09-14 11:15:00|27662.8|27642.8|27662.5|27627.5|27667.1|27644|27657.6|27627.5|24
1631618400000|2021-09-14 11:20:00|27663|27628|27663|27628|27663.5|27628.5|27663|27628|3
1631618700000|2021-09-14 11:25:00|27652.8|27632.8|27657.5|27622.5|27657.5|27633.9|27647.5|27622.1|9
1631619000000|2021-09-14 11:30:00|27657|27622|27658|27623|27658|27623|27656.1|27621.1|9
1631619600000|2021-09-14 11:40:00|27658.5|27623.5|27658.4|27623.4|27663|27634.1|27647.5|27622.1|27
1631619900000|2021-09-14 11:45:00|27659.5|27624.5|27647.5|27627.5|27659.5|27628.8|27646.1|27622.4|14
1631620200000|2021-09-14 11:50:00|27648.2|27628.2|27663.5|27628.5|27663.5|27632.5|27647.5|27623|14
1631620500000|2021-09-14 11:55:00|27663.8|27628.8|27663|27628|27663.8|27628.8|27663|27628|4
1631620800000|2021-09-14 12:00:00|27663.5|27628.5|27658|27623|27663.5|27628.5|27658|27623|7
1631621100000|2021-09-14 12:05:00|27652.5|27632.5|27663|27628|27663|27632.5|27652.5|27628|2
1631621400000|2021-09-14 12:10:00|27662.6|27627.6|27658|27623|27662.6|27631.5|27651.5|27623|3
1631621700000|2021-09-14 12:15:00|27657.4|27622.4|27657.4|27622.4|27657.4|27622.4|27657.4|27622.4|1
1631622000000|2021-09-14 12:20:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631622300000|2021-09-14 12:25:00|27647.8|27627.8|27653|27618|27657.9|27630.5|27647.8|27618|9
1631622600000|2021-09-14 12:30:00|27648|27613|27632.5|27597.5|27653|27618|27632.5|27597.5|26
1631622900000|2021-09-14 12:35:00|27635|27600|27645|27610|27648.3|27613.3|27632.5|27597.5|34
1631623200000|2021-09-14 12:40:00|27644.7|27609.7|27639.8|27604.8|27651.5|27622.1|27637.5|27604.8|19
1631623500000|2021-09-14 12:45:00|27645|27610|27640|27605|27645|27610|27640|27605|5
1631623800000|2021-09-14 12:50:00|27642.6|27607.6|27627.5|27607.5|27643.1|27608.1|27627.5|27601.5|19
1631624100000|2021-09-14 12:55:00|27626.1|27606.1|27622.5|27602.5|27633.6|27606.1|27622.5|27592.6|18
1631624400000|2021-09-14 13:00:00|27622.4|27602.4|27622.5|27602.5|27628.2|27602.5|27617.7|27592|15
1631624700000|2021-09-14 13:05:00|27623.8|27603.8|27622.5|27602.5|27623.8|27603.8|27622.5|27602.5|2
1631625000000|2021-09-14 13:10:00|27621.2|27601.2|27628.5|27593.5|27628.5|27602.5|27620.8|27592.5|8
1631625300000|2021-09-14 13:15:00|27617.5|27597.5|27623|27588|27623|27597.5|27612.7|27586.5|7
1631625600000|2021-09-14 13:20:00|27622.6|27587.6|27618|27598|27628.5|27602.5|27616.2|27585.8|25
1631625900000|2021-09-14 13:25:00|27618.8|27598.8|27618.5|27598.5|27623.3|27603.3|27618|27598|12
1631626200000|2021-09-14 13:30:00|27619.1|27599.1|27623.8|27603.8|27624.3|27604.3|27618.3|27598.3|20
1631626500000|2021-09-14 13:35:00|27624.3|27604.3|27637.9|27602.9|27639.3|27608.8|27624.3|27602.9|10
1631626800000|2021-09-14 13:40:00|27638.9|27603.9|27643.4|27608.4|27645.8|27619.2|27633.4|27603.9|13
1631627100000|2021-09-14 13:45:00|27643.8|27608.8|27637|27602|27643.8|27615.3|27632.2|27601.3|24
1631627400000|2021-09-14 13:50:00|27637.5|27602.5|27638.2|27603.2|27643.7|27613|27632.3|27601.7|18
1631627700000|2021-09-14 13:55:00|27638.7|27603.7|27638|27603|27642.3|27613|27632.3|27603|6
1631628000000|2021-09-14 14:00:00|27638.3|27603.3|27653.7|27618.7|27654.2|27624.3|27633.4|27603.3|15
1631628300000|2021-09-14 14:05:00|27652.8|27617.8|27648.2|27613.2|27652.8|27622.8|27642.8|27613|7
1631628600000|2021-09-14 14:10:00|27651.5|27616.5|27652.6|27617.6|27652.6|27624|27636.3|27612|33
1631628900000|2021-09-14 14:15:00|27652.9|27617.9|27652|27617|27652.9|27617.9|27651.7|27616.7|3
1631629200000|2021-09-14 14:20:00|27651.9|27616.9|27652.4|27617.4|27652.4|27617.4|27650.4|27615.4|4
1631629500000|2021-09-14 14:25:00|27652.6|27617.6|27652.6|27617.6|27657.8|27622.8|27649.9|27614.9|21
1631629800000|2021-09-14 14:30:00|27652.4|27617.4|27652.4|27617.4|27652.4|27617.4|27652.4|27617.4|1
1631630100000|2021-09-14 14:35:00|27650.4|27615.4|27652.4|27617.4|27652.4|27617.4|27650.4|27615.4|2
1631630400000|2021-09-14 14:40:00|27652.6|27617.6|27657.4|27622.4|27657.4|27627.5|27647.5|27617.6|9
1631631000000|2021-09-14 14:50:00|27647.5|27627.5|27646.2|27626.2|27647.5|27627.5|27646.2|27626.2|4
1631631300000|2021-09-14 14:55:00|27645.6|27625.6|27647.5|27627.5|27648.3|27628.3|27645.6|27625.6|5
1631631600000|2021-09-14 15:00:00|27648.8|27628.8|27657|27622|27657.4|27628.8|27647.5|27621.9|9
1631631900000|2021-09-14 15:05:00|27652.5|27632.5|27646.2|27626.2|27658.5|27632.5|27646.2|27619.5|16
1631632200000|2021-09-14 15:10:00|27645.8|27625.8|27650.8|27630.8|27656.9|27632.1|27645|27614.5|32
1631632500000|2021-09-14 15:15:00|27652.1|27632.1|27650.8|27630.8|27652.9|27632.9|27650.8|27630.8|6
1631632800000|2021-09-14 15:20:00|27652.1|27632.1|27651.2|27631.2|27655.2|27632.7|27642.6|27617|25
1631633100000|2021-09-14 15:25:00|27647.5|27627.5|27650.4|27630.4|27657|27632.5|27647.5|27621.2|8
1631633400000|2021-09-14 15:30:00|27649.2|27629.2|27650.4|27630.4|27650.4|27630.4|27648.7|27628.7|4
1631633700000|2021-09-14 15:35:00|27652|27632|27652.5|27632.5|27653.8|27633.8|27652|27632|4
1631634000000|2021-09-14 15:40:00|27651.3|27631.3|27666.9|27631.9|27666.9|27636.6|27651.3|27630.9|7
1631634300000|2021-09-14 15:45:00|27665.4|27630.4|27667|27632|27667.4|27632.4|27665.4|27630.4|6
1631634600000|2021-09-14 15:50:00|27666.5|27631.5|27666.5|27631.5|27666.5|27637.8|27657.8|27631.5|3
1631634900000|2021-09-14 15:55:00|27667|27632|27654.4|27634.4|27667|27637.9|27653.6|27629.5|14
1631635200000|2021-09-14 16:00:00|27652.9|27632.9|27651.8|27631.8|27652.9|27632.9|27651.7|27631.7|5
1631635500000|2021-09-14 16:05:00|27652.5|27632.5|27652.4|27617.4|27657.6|27632.5|27646.4|27617.4|12
1631635800000|2021-09-14 16:10:00|27642.5|27622.5|27657.6|27622.6|27657.6|27627.5|27642.5|27616.4|13
1631636400000|2021-09-14 16:20:00|27657.4|27622.4|27661.9|27626.9|27662|27633.4|27653|27621.9|9
1631636700000|2021-09-14 16:25:00|27652|27632|27647.5|27627.5|27658.3|27632|27647.5|27622.4|6
1631637000000|2021-09-14 16:30:00|27647.4|27627.4|27647.5|27627.5|27647.5|27627.5|27646.3|27626.3|6
1631637300000|2021-09-14 16:35:00|27647.4|27627.4|27656.6|27621.6|27656.6|27631.9|27646.9|27620.6|14
1631637600000|2021-09-14 16:40:00|27652.5|27632.5|27660.8|27625.8|27660.8|27632.8|27652.5|27622.2|9
1631637900000|2021-09-14 16:45:00|27658.7|27623.7|27651.9|27631.9|27658.7|27631.9|27651.5|27621.2|20
1631638200000|2021-09-14 16:50:00|27658|27623|27651.9|27631.9|27658|27631.9|27651.9|27621.7|17
1631638500000|2021-09-14 16:55:00|27656.7|27621.7|27657.6|27622.6|27658|27631.9|27651.1|27621.2|29
1631638800000|2021-09-14 17:00:00|27651.9|27631.9|27652.5|27632.5|27652.5|27632.5|27651.9|27631.9|2
1631639100000|2021-09-14 17:05:00|27653|27633|27653.3|27633.3|27654|27634|27653|27633|9
1631639400000|2021-09-14 17:10:00|27653.8|27633.8|27661.5|27626.5|27662.3|27633.8|27653.8|27626.5|6
1631640000000|2021-09-14 17:20:00|27661.6|27626.6|27660.3|27625.3|27661.6|27626.6|27660.3|27625.3|2
1631640300000|2021-09-14 17:25:00|27661.6|27626.6|27662|27627|27662|27627|27660.3|27625.3|6
1631641200000|2021-09-14 17:40:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|2
1631642100000|2021-09-14 17:55:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1631642400000|2021-09-14 18:00:00|27652.3|27632.3|27652.8|27632.8|27652.8|27632.8|27652.3|27632.3|2
1631642700000|2021-09-14 18:05:00|27653.3|27633.3|27659.4|27624.4|27659.4|27633.3|27653.3|27624.4|2
1631643000000|2021-09-14 18:10:00|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|1
1631643300000|2021-09-14 18:15:00|27660.8|27625.8|27660.3|27625.3|27660.8|27625.8|27659.4|27624.4|4
1631643600000|2021-09-14 18:20:00|27656|27636|27662.1|27627.1|27666.5|27638.2|27652.5|27625.8|37
1631643900000|2021-09-14 18:25:00|27662|27627|27663.1|27628.1|27663.1|27628.1|27662|27627|4
1631644200000|2021-09-14 18:30:00|27657.8|27637.8|27660.9|27625.9|27664|27638.8|27657.8|27625.9|15
1631644500000|2021-09-14 18:35:00|27652.9|27632.9|27653.3|27633.3|27653.4|27633.4|27652.9|27632.9|3
1631644800000|2021-09-14 18:40:00|27661.8|27626.8|27663.6|27628.6|27666.7|27638.3|27658.3|27626.8|8
1631645100000|2021-09-14 18:45:00|27664|27629|27670.5|27635.5|27671.7|27643|27661|27628.6|28
1631645400000|2021-09-14 18:50:00|27671.4|27636.4|27670.9|27635.9|27671.7|27636.7|27670.5|27635.5|6
1631645700000|2021-09-14 18:55:00|27671.4|27636.4|27663.4|27643.4|27671.4|27643.9|27661.9|27636.4|6
1631646000000|2021-09-14 19:00:00|27663.6|27643.6|27671.2|27636.2|27671.7|27644.1|27661.7|27636.2|7
1631646300000|2021-09-14 19:05:00|27661.2|27641.2|27671.2|27636.2|27671.2|27641.7|27661.2|27636.2|4
1631646600000|2021-09-14 19:10:00|27661.7|27641.7|27670.8|27635.8|27671.2|27641.7|27661.7|27635.8|3
1631646900000|2021-09-14 19:15:00|27660.8|27640.8|27670|27635|27670.8|27641.3|27660.8|27635|7
1631647200000|2021-09-14 19:20:00|27670.8|27635.8|27670.8|27635.8|27670.8|27641.3|27661.3|27635.8|3
1631647500000|2021-09-14 19:25:00|27661.3|27641.3|27670.8|27635.8|27670.8|27641.3|27661.3|27635.8|2
1631647800000|2021-09-14 19:30:00|27672|27637|27668.2|27648.2|27673.2|27649.4|27668.2|27636.5|10
1631648100000|2021-09-14 19:35:00|27666.2|27646.2|27672|27637|27674.1|27648.2|27666.2|27637|8
1631648400000|2021-09-14 19:40:00|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|1
1631648700000|2021-09-14 19:45:00|27672|27637|27671|27636|27672.5|27641.2|27661.2|27635.7|14
1631649000000|2021-09-14 19:50:00|27661.5|27641.5|27670.8|27635.8|27671.3|27645|27661.5|27635.8|7
1631649300000|2021-09-14 19:55:00|27661.3|27641.3|27676.2|27641.2|27676.2|27648.2|27661.3|27635.8|6
1631669400000|2021-09-15 01:30:00|27662.5|27642.5|27657.7|27637.7|27663.7|27643.7|27657.7|27637.7|11
1631669700000|2021-09-15 01:35:00|27656.3|27636.3|27653.1|27633.1|27659|27639|27653.1|27633.1|33
1631670000000|2021-09-15 01:40:00|27654.1|27634.1|27655.3|27635.3|27657.5|27637.5|27653.1|27633.1|41
1631670300000|2021-09-15 01:45:00|27654.8|27634.8|27662.5|27642.5|27662.7|27642.7|27654.8|27634.8|36
1631670600000|2021-09-15 01:50:00|27663.2|27643.2|27662.7|27642.7|27664.7|27644.7|27662.5|27642.5|12
1631670900000|2021-09-15 01:55:00|27662.5|27642.5|27661.5|27641.5|27662.5|27642.5|27660.5|27640.5|7
1631671200000|2021-09-15 02:00:00|27661|27641|27668.7|27648.7|27674|27650.5|27660.5|27637|54
1631671500000|2021-09-15 02:05:00|27665.2|27645.2|27668.2|27648.2|27668.2|27648.2|27663.7|27643.7|9
1631671800000|2021-09-15 02:10:00|27665.2|27645.2|27667.7|27647.7|27668.2|27648.2|27663.7|27643.7|8
1631672100000|2021-09-15 02:15:00|27667.5|27647.5|27659.5|27639.5|27667.5|27647.5|27659.5|27639.5|15
1631672400000|2021-09-15 02:20:00|27659|27639|27652.5|27632.5|27659.5|27639.5|27652.5|27632.5|30
1631672700000|2021-09-15 02:25:00|27652.3|27632.3|27652.7|27632.7|27652.7|27632.7|27651|27631|13
1631673000000|2021-09-15 02:30:00|27652.5|27632.5|27652.7|27632.7|27652.7|27632.7|27651.2|27631.2|20
1631673300000|2021-09-15 02:35:00|27653.1|27633.1|27654.1|27634.1|27654.1|27634.1|27651.5|27631.5|13
1631673600000|2021-09-15 02:40:00|27653.1|27633.1|27657.5|27637.5|27667.2|27640.2|27653.1|27632|51
1631673900000|2021-09-15 02:45:00|27658.1|27638.1|27660.5|27640.5|27662.2|27642.2|27658.1|27638.1|26
1631674200000|2021-09-15 02:50:00|27658.5|27638.5|27657.5|27637.5|27658.5|27638.5|27656.8|27636.8|4
1631674500000|2021-09-15 02:55:00|27657.7|27637.7|27657.4|27637.4|27661|27641|27656|27636|17
1631674800000|2021-09-15 03:00:00|27657.5|27637.5|27653.7|27633.7|27657.5|27637.5|27653.7|27633.7|21
1631675100000|2021-09-15 03:05:00|27654.5|27634.5|27654.7|27634.7|27656.2|27636.2|27654.5|27634.5|6
1631675400000|2021-09-15 03:10:00|27656.5|27636.5|27654.7|27634.7|27657.5|27637.5|27653.1|27633.1|10
1631675700000|2021-09-15 03:15:00|27654.5|27634.5|27652.5|27632.5|27654.5|27634.5|27652.5|27632.5|5
1631676000000|2021-09-15 03:20:00|27651.3|27631.3|27649.3|27629.3|27651.3|27631.3|27648.1|27628.1|22
1631676300000|2021-09-15 03:25:00|27649.8|27629.8|27649.3|27629.3|27650.3|27630.3|27648.8|27628.8|6
1631676600000|2021-09-15 03:30:00|27651|27631|27649|27629|27651|27631|27648.4|27628.4|23
1631676900000|2021-09-15 03:35:00|27648.5|27628.5|27657.5|27622.5|27657.5|27629|27646.5|27620|34
1631677200000|2021-09-15 03:40:00|27657|27622|27651.9|27631.9|27658.5|27632.1|27647|27621|39
1631677500000|2021-09-15 03:45:00|27651.4|27631.4|27651.9|27631.9|27651.9|27631.9|27650.9|27630.9|4
1631677800000|2021-09-15 03:50:00|27652.1|27632.1|27651.9|27631.9|27652.5|27632.5|27651.4|27631.4|7
1631678100000|2021-09-15 03:55:00|27651.4|27631.4|27651.8|27631.8|27652.8|27632.8|27651.3|27631.3|7
1631678400000|2021-09-15 04:00:00|27653|27633|27651.9|27631.9|27653|27633|27651.8|27631.8|3
1631678700000|2021-09-15 04:05:00|27651.4|27631.4|27649.3|27629.3|27651.9|27631.9|27647.8|27627.8|15
1631679000000|2021-09-15 04:10:00|27649.5|27629.5|27644.2|27624.2|27649.5|27629.5|27641.8|27621.8|27
1631679300000|2021-09-15 04:15:00|27643.7|27623.7|27643.3|27623.3|27645.7|27625.7|27643.3|27623.3|12
1631679600000|2021-09-15 04:20:00|27644.5|27624.5|27645.2|27625.2|27645.2|27625.2|27642.4|27622.4|6
1631679900000|2021-09-15 04:25:00|27644.5|27624.5|27647.5|27627.5|27648.2|27628.2|27644.5|27624.5|6
1631680200000|2021-09-15 04:30:00|27648.7|27628.7|27647.5|27627.5|27648.7|27628.7|27643.1|27623.1|19
1631680500000|2021-09-15 04:35:00|27648.1|27628.1|27649.5|27629.5|27650.4|27630.4|27648.1|27628.1|8
1631680800000|2021-09-15 04:40:00|27648.3|27628.3|27649.5|27629.5|27649.5|27629.5|27648.3|27628.3|4
1631681100000|2021-09-15 04:45:00|27647.8|27627.8|27649.5|27629.5|27649.5|27629.5|27647.8|27627.8|2
1631681400000|2021-09-15 04:50:00|27648.3|27628.3|27649.5|27629.5|27649.5|27629.5|27648.3|27628.3|2
1631681700000|2021-09-15 04:55:00|27656.5|27621.5|27649.5|27629.5|27657.5|27629.5|27648.3|27621.5|8
1631682000000|2021-09-15 05:00:00|27649.3|27629.3|27652.1|27632.1|27652.5|27632.5|27647.5|27627.5|11
1631682300000|2021-09-15 05:05:00|27653.2|27633.2|27652.1|27632.1|27653.2|27633.2|27650.9|27630.9|10
1631682600000|2021-09-15 05:10:00|27652.5|27632.5|27652.5|27632.5|27652.7|27632.7|27652.1|27632.1|5
1631682900000|2021-09-15 05:15:00|27653.7|27633.7|27657.5|27637.5|27666.5|27640.5|27653.7|27630|56
1631683200000|2021-09-15 05:20:00|27656|27636|27652.5|27632.5|27664|27636|27652.5|27625|27
1631683500000|2021-09-15 05:25:00|27652.8|27632.8|27657.5|27637.5|27657.5|27637.5|27652.5|27632.5|14
1631683800000|2021-09-15 05:30:00|27656.3|27636.3|27657.5|27637.5|27658.8|27638.8|27656.3|27636.3|6
1631684100000|2021-09-15 05:35:00|27656.3|27636.3|27654.5|27634.5|27657.5|27637.5|27653.2|27633.2|10
1631684400000|2021-09-15 05:40:00|27653.3|27633.3|27655.5|27635.5|27656.7|27636.7|27653.3|27633.3|10
1631684700000|2021-09-15 05:45:00|27662.6|27627.6|27662.6|27627.6|27662.6|27636.7|27656.7|27627.6|3
1631685000000|2021-09-15 05:50:00|27662.4|27627.4|27657.7|27637.7|27662.6|27637.7|27652.5|27627.4|15
1631685300000|2021-09-15 05:55:00|27657.5|27637.5|27653|27633|27657.7|27637.7|27652.9|27632.9|12
1631685600000|2021-09-15 06:00:00|27652.9|27632.9|27652.7|27632.7|27657.7|27637.7|27652.5|27632.5|23
1631685900000|2021-09-15 06:05:00|27651.8|27631.8|27652.7|27632.7|27652.7|27632.7|27650.9|27630.9|10
1631686200000|2021-09-15 06:10:00|27654.2|27634.2|27648.7|27628.7|27654.2|27634.2|27648.7|27628.7|9
1631686500000|2021-09-15 06:15:00|27648.2|27628.2|27649.2|27629.2|27654.2|27634.2|27648|27628|25
1631686800000|2021-09-15 06:20:00|27648.3|27628.3|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|6
1631687100000|2021-09-15 06:25:00|27646.5|27626.5|27648.7|27628.7|27648.7|27628.7|27646.5|27626.5|3
1631687400000|2021-09-15 06:30:00|27648.2|27628.2|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|5
1631687700000|2021-09-15 06:35:00|27648.2|27628.2|27655.3|27635.3|27655.3|27635.3|27647.7|27627.7|27
1631688000000|2021-09-15 06:40:00|27653.5|27633.5|27649.5|27629.5|27657.5|27637.5|27649.5|27629.5|52
1631688300000|2021-09-15 06:45:00|27657|27622|27646.8|27626.8|27657.8|27632.5|27646.8|27622|28
1631688600000|2021-09-15 06:50:00|27645.8|27625.8|27643.3|27623.3|27646.8|27626.8|27640.5|27620.5|23
1631688900000|2021-09-15 06:55:00|27642.3|27622.3|27642.5|27622.5|27642.5|27622.5|27641.3|27621.3|4
1631689200000|2021-09-15 07:00:00|27642.3|27622.3|27638.3|27618.3|27643|27623|27637.3|27617.3|23
1631689500000|2021-09-15 07:05:00|27637.3|27617.3|27637.7|27617.7|27638.8|27618.8|27636.3|27616.3|14
1631689800000|2021-09-15 07:10:00|27638.2|27618.2|27638.7|27618.7|27639.4|27619.4|27636.3|27616.3|26
1631690100000|2021-09-15 07:15:00|27638.1|27618.1|27631.8|27611.8|27638.1|27618.1|27631|27611|20
1631690400000|2021-09-15 07:20:00|27631|27611|27630.3|27610.3|27636|27616|27629.8|27609.8|26
1631690700000|2021-09-15 07:25:00|27630.5|27610.5|27626.8|27606.8|27631.4|27611.4|27626.7|27606.7|16
1631691000000|2021-09-15 07:30:00|27627|27607|27632.7|27612.7|27632.7|27612.7|27626.7|27606.7|29
1631691300000|2021-09-15 07:35:00|27631.5|27611.5|27632.5|27612.5|27633.7|27613.7|27627.7|27607.7|30
1631691600000|2021-09-15 07:40:00|27630.7|27610.7|27637.5|27617.5|27637.7|27617.7|27630.7|27610.7|24
1631691900000|2021-09-15 07:45:00|27637|27617|27636.8|27616.8|27637.3|27617.3|27633.8|27613.8|20
1631692200000|2021-09-15 07:50:00|27636.4|27616.4|27637.4|27617.4|27637.4|27617.4|27635.8|27615.8|9
1631692500000|2021-09-15 07:55:00|27637.9|27617.9|27637.5|27617.5|27642.9|27622.9|27637.5|27617.5|36
1631692800000|2021-09-15 08:00:00|27637.4|27617.4|27632.6|27612.6|27639.2|27619.2|27632.1|27612.1|20
1631693100000|2021-09-15 08:05:00|27632.1|27612.1|27631.7|27611.7|27632.2|27612.2|27631.7|27611.7|6
1631693400000|2021-09-15 08:10:00|27632.3|27612.3|27626.4|27606.4|27632.3|27612.3|27626.4|27606.4|16
1631693700000|2021-09-15 08:15:00|27627.8|27607.8|27628.3|27608.3|27628.3|27608.3|27627.8|27607.8|4
1631694000000|2021-09-15 08:20:00|27628.8|27608.8|27628.8|27608.8|27629.5|27609.5|27627.3|27607.3|9
1631694300000|2021-09-15 08:25:00|27629|27609|27632.5|27612.5|27634|27614|27628.8|27608.8|20
1631694600000|2021-09-15 08:30:00|27632.2|27612.2|27632.5|27612.5|27634.5|27614.5|27632.2|27612.2|10
1631694900000|2021-09-15 08:35:00|27633.3|27613.3|27632.5|27612.5|27633.3|27613.3|27631.2|27611.2|8
1631695200000|2021-09-15 08:40:00|27632.2|27612.2|27627.5|27607.5|27633.3|27613.3|27627.5|27607.5|12
1631695500000|2021-09-15 08:45:00|27627.2|27607.2|27622.5|27602.5|27633|27607.2|27621.2|27597|38
1631695800000|2021-09-15 08:50:00|27623.3|27603.3|27618|27598|27627|27603.3|27616.6|27592|18
1631696100000|2021-09-15 08:55:00|27619|27599|27619|27599|27622.2|27602.2|27618|27598|20
1631696400000|2021-09-15 09:00:00|27627|27592|27617.2|27597.2|27627|27602.8|27613.8|27592|17
1631696700000|2021-09-15 09:05:00|27617.9|27597.9|27617.2|27597.2|27617.9|27597.9|27617.2|27597.2|2
1631697000000|2021-09-15 09:10:00|27617.9|27597.9|27618.8|27598.8|27622.2|27602.2|27616.2|27596.2|28
1631697300000|2021-09-15 09:15:00|27618.3|27598.3|27617.5|27597.5|27618.8|27598.8|27617.5|27597.5|8
1631697600000|2021-09-15 09:20:00|27617.8|27597.8|27618.5|27598.5|27621.2|27601.2|27617|27597|14
1631697900000|2021-09-15 09:25:00|27620.3|27600.3|27622.5|27602.5|27636.5|27608.1|27618.3|27594.5|25
1631698200000|2021-09-15 09:30:00|27621.7|27601.7|27620.2|27600.2|27622.5|27602.5|27617.5|27597.5|12
1631698500000|2021-09-15 09:35:00|27620.5|27600.5|27612.5|27592.5|27620.8|27600.8|27612.5|27592.5|7
1631698800000|2021-09-15 09:40:00|27612.2|27592.2|27601.7|27581.7|27612.2|27592.2|27601.7|27581.7|8
1631699100000|2021-09-15 09:45:00|27602.5|27582.5|27603.7|27583.7|27605.5|27585.5|27602.5|27582.5|8
1631699400000|2021-09-15 09:50:00|27604.5|27584.5|27613.5|27578.5|27613.5|27585.5|27602.5|27578.5|9
1631699700000|2021-09-15 09:55:00|27613.8|27578.8|27613.8|27578.8|27613.8|27578.8|27613.8|27578.8|1
1631700000000|2021-09-15 10:00:00|27614.3|27579.3|27619.6|27584.6|27619.6|27587.5|27607.5|27579.3|4
1631700300000|2021-09-15 10:05:00|27620.1|27585.1|27617.5|27597.5|27635.3|27600.3|27612.5|27585.1|18
1631700600000|2021-09-15 10:10:00|27617.8|27597.8|27617.8|27597.8|27618.8|27598.8|27617.5|27597.5|6
1631700900000|2021-09-15 10:15:00|27618.9|27598.9|27617.8|27597.8|27618.9|27598.9|27617.8|27597.8|2
1631701200000|2021-09-15 10:20:00|27618.3|27598.3|27628.5|27593.5|27628.5|27601|27618.3|27593|7
1631701500000|2021-09-15 10:25:00|27628|27593|27622.5|27602.5|27628.5|27602.5|27622.5|27593|3
1631701800000|2021-09-15 10:30:00|27622.8|27602.8|27622.8|27602.8|27623.3|27603.3|27622.1|27602.1|7
1631702400000|2021-09-15 10:40:00|27627.7|27607.7|27633.5|27598.5|27636.5|27609|27627.7|27598|11
1631702700000|2021-09-15 10:45:00|27634|27599|27633|27598|27634|27599|27633|27598|7
1631703000000|2021-09-15 10:50:00|27633.5|27598.5|27628.8|27608.8|27634|27608.8|27628.8|27598|6
1631703300000|2021-09-15 10:55:00|27628.4|27608.4|27628.8|27608.8|27628.8|27608.8|27628.4|27608.4|2
1631703600000|2021-09-15 11:00:00|27628.7|27608.7|27630.4|27610.4|27630.4|27610.4|27626.9|27606.9|18
1631703900000|2021-09-15 11:05:00|27630|27610|27636.7|27601.7|27639.7|27615.2|27630|27601.7|15
1631704200000|2021-09-15 11:10:00|27637.2|27602.2|27637.2|27602.2|27637.2|27602.2|27636.7|27601.7|3
1631705400000|2021-09-15 11:30:00|27637|27602|27636.4|27601.4|27637|27602|27636.4|27601.4|2
1631705700000|2021-09-15 11:35:00|27636.5|27601.5|27644.5|27609.5|27644.5|27614.5|27632.8|27601.5|14
1631706000000|2021-09-15 11:40:00|27644.6|27609.6|27644.6|27609.6|27644.6|27609.6|27644.6|27609.6|1
1631706300000|2021-09-15 11:45:00|27633.8|27613.8|27644|27609|27644.5|27614.5|27633.8|27608.5|7
1631706600000|2021-09-15 11:50:00|27644.2|27609.2|27637.8|27617.8|27644.5|27619.2|27637.8|27609|6
1631706900000|2021-09-15 11:55:00|27639.2|27619.2|27638.3|27618.3|27639.2|27619.2|27637.8|27617.8|5
1631707200000|2021-09-15 12:00:00|27638.8|27618.8|27642.8|27622.8|27656|27629|27638.8|27613|19
1631707500000|2021-09-15 12:05:00|27642.3|27622.3|27648.5|27613.5|27648.5|27622.3|27641|27613|5
1631707800000|2021-09-15 12:10:00|27649|27614|27648.5|27613.5|27649|27614|27648|27613|4
1631708100000|2021-09-15 12:15:00|27648|27613|27640|27605|27648|27617.1|27635.3|27605|9
1631708400000|2021-09-15 12:20:00|27631.1|27611.1|27636|27601|27638.4|27612.5|27627.3|27594|18
1631708700000|2021-09-15 12:25:00|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|27636|27601|3
1631709000000|2021-09-15 12:30:00|27636|27601|27644.5|27609.5|27647|27618.1|27631.8|27601|19
1631709300000|2021-09-15 12:35:00|27644.2|27609.2|27637.5|27617.5|27644.2|27617.5|27637.2|27606|10
1631709600000|2021-09-15 12:40:00|27636.1|27616.1|27636.7|27616.7|27637.2|27617.2|27636|27616|11
1631709900000|2021-09-15 12:45:00|27636|27616|27639|27619|27639|27619|27633.5|27613.5|13
1631710200000|2021-09-15 12:50:00|27647|27612|27652|27617|27653|27618|27646.5|27611.5|20
1631710500000|2021-09-15 12:55:00|27651.7|27616.7|27646.5|27611.5|27651.7|27622.1|27641.2|27611.5|8
1631710800000|2021-09-15 13:00:00|27647|27612|27647|27612|27647|27612|27646.5|27611.5|3
1631711100000|2021-09-15 13:05:00|27647.5|27612.5|27645.9|27610.9|27655.5|27623.9|27639.2|27610.9|27
1631711400000|2021-09-15 13:10:00|27646.1|27611.1|27645.5|27610.5|27646.7|27619.8|27639.2|27610.5|8
1631711700000|2021-09-15 13:15:00|27645.8|27610.8|27637.3|27617.3|27646.7|27617.5|27637.3|27610.8|5
1631712000000|2021-09-15 13:20:00|27636.2|27616.2|27631.8|27611.8|27636.8|27616.8|27631.7|27611.7|18
1631712300000|2021-09-15 13:25:00|27632.8|27612.8|27637.5|27617.5|27637.5|27617.5|27632.8|27612.8|21
1631712600000|2021-09-15 13:30:00|27636.8|27616.8|27642.5|27622.5|27649|27622.5|27636.2|27611.2|18
1631712900000|2021-09-15 13:35:00|27643.3|27623.3|27653.5|27618.5|27653.5|27625.8|27643.3|27616.1|15
1631713500000|2021-09-15 13:45:00|27643.8|27623.8|27637.7|27617.7|27643.8|27623.8|27637.1|27617.1|19
1631713800000|2021-09-15 13:50:00|27638.2|27618.2|27647|27612|27647|27618.7|27637.7|27611.7|5
1631714100000|2021-09-15 13:55:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1631714400000|2021-09-15 14:00:00|27633.5|27613.5|27637.6|27602.6|27638.2|27613.5|27632.5|27600.4|16
1631714700000|2021-09-15 14:05:00|27637.7|27602.7|27632.5|27612.5|27637.7|27612.5|27631.8|27602.7|4
1631715000000|2021-09-15 14:10:00|27631.3|27611.3|27632.5|27612.5|27632.5|27612.5|27631.3|27611.3|2
1631715300000|2021-09-15 14:15:00|27633.3|27613.3|27643.1|27608.1|27643.5|27617.5|27632.5|27607|14
1631715600000|2021-09-15 14:20:00|27643.4|27608.4|27643.4|27608.4|27644.8|27609.8|27643.4|27608.4|3
1631715900000|2021-09-15 14:25:00|27643.1|27608.1|27642.8|27607.8|27643.4|27608.4|27638.3|27603.3|15
1631716200000|2021-09-15 14:30:00|27640.9|27605.9|27643.4|27608.4|27643.4|27614.8|27634.8|27603.3|9
1631716500000|2021-09-15 14:35:00|27644.8|27609.8|27643.4|27608.4|27644.8|27609.8|27643.4|27608.4|2
1631716800000|2021-09-15 14:40:00|27643.6|27608.6|27642.6|27607.6|27645.5|27610.5|27642.6|27607.6|7
1631717100000|2021-09-15 14:45:00|27642.7|27607.7|27642.7|27607.7|27644.7|27609.7|27642.7|27607.7|3
1631717400000|2021-09-15 14:50:00|27642.6|27607.6|27640.9|27605.9|27642.6|27607.6|27640.9|27605.9|3
1631717700000|2021-09-15 14:55:00|27641.4|27606.4|27643.2|27608.2|27643.2|27608.2|27640.9|27605.9|4
1631718000000|2021-09-15 15:00:00|27642.7|27607.7|27642.6|27607.6|27644.7|27609.7|27642.4|27607.4|6
1631718300000|2021-09-15 15:05:00|27643.7|27608.7|27643.5|27608.5|27644.2|27609.2|27643.5|27608.5|4
1631718600000|2021-09-15 15:10:00|27643.8|27608.8|27643.8|27608.8|27643.8|27608.8|27643.5|27608.5|3
1631719200000|2021-09-15 15:20:00|27643.5|27608.5|27643.5|27608.5|27644.2|27609.2|27643.5|27608.5|10
1631719500000|2021-09-15 15:25:00|27637.3|27617.3|27658|27623|27658.3|27629.3|27637.3|27616|29
1631719800000|2021-09-15 15:30:00|27648.7|27628.7|27642.7|27622.7|27658.4|27628.7|27642.6|27622.6|16
1631720100000|2021-09-15 15:35:00|27642.6|27622.6|27643|27623|27644.3|27624.3|27642.6|27622.6|5
1631720400000|2021-09-15 15:40:00|27642.3|27622.3|27643.2|27608.2|27643.5|27622.3|27636.8|27608|12
1631720700000|2021-09-15 15:45:00|27642.7|27607.7|27634|27599|27643.2|27608.2|27634|27599|10
1631721000000|2021-09-15 15:50:00|27635.5|27600.5|27643.7|27608.7|27643.7|27613.4|27633.4|27600.5|8
1631721300000|2021-09-15 15:55:00|27643.3|27608.3|27643.2|27608.2|27643.3|27608.3|27643|27608|3
1631721600000|2021-09-15 16:00:00|27642.7|27607.7|27637.5|27617.5|27643.2|27617.5|27637.5|27607.7|3
1631721900000|2021-09-15 16:05:00|27638.8|27618.8|27637.5|27617.5|27638.8|27618.8|27637.5|27617.5|2
1631722200000|2021-09-15 16:10:00|27636.2|27616.2|27643|27608|27643|27617.6|27633.5|27607|8
1631722500000|2021-09-15 16:15:00|27642.5|27607.5|27651.5|27616.5|27651.5|27621|27637.5|27607.5|12
1631722800000|2021-09-15 16:20:00|27652|27617|27649.2|27614.2|27652.5|27617.5|27649.2|27614.2|8
1631723100000|2021-09-15 16:25:00|27649.7|27614.7|27649.2|27614.2|27649.7|27614.7|27649.2|27614.2|2
1631723400000|2021-09-15 16:30:00|27649|27614|27649.9|27614.9|27649.9|27614.9|27649|27614|3
1631724900000|2021-09-15 16:55:00|27648.9|27613.9|27648.9|27613.9|27648.9|27613.9|27648.9|27613.9|1
1631725500000|2021-09-15 17:05:00|27650.4|27615.4|27650.4|27615.4|27650.4|27615.4|27650.4|27615.4|1
1631726100000|2021-09-15 17:15:00|27641.6|27621.6|27650.4|27615.4|27650.4|27621.6|27641.6|27615.4|2
1631726700000|2021-09-15 17:25:00|27647.9|27612.9|27649.4|27614.4|27649.4|27614.4|27647.5|27612.5|4
1631727000000|2021-09-15 17:30:00|27649.9|27614.9|27649.9|27614.9|27649.9|27614.9|27649.4|27614.4|3
1631727300000|2021-09-15 17:35:00|27649.4|27614.4|27649.9|27614.9|27649.9|27614.9|27649.4|27614.4|2
1631727600000|2021-09-15 17:40:00|27649.4|27614.4|27649.9|27614.9|27650.4|27615.4|27649.4|27614.4|4
1631727900000|2021-09-15 17:45:00|27650.4|27615.4|27649.9|27614.9|27650.4|27615.4|27649.9|27614.9|2
1631728200000|2021-09-15 17:50:00|27650.4|27615.4|27649.9|27614.9|27650.4|27615.4|27649.9|27614.9|2
1631728500000|2021-09-15 17:55:00|27649.4|27614.4|27648.3|27613.3|27649.4|27614.4|27648.3|27613.3|2
1631728800000|2021-09-15 18:00:00|27647.4|27612.4|27649.9|27614.9|27649.9|27614.9|27647.4|27612.4|3
1631729100000|2021-09-15 18:05:00|27648.4|27613.4|27648.4|27613.4|27648.4|27613.4|27648.4|27613.4|1
1631732400000|2021-09-15 19:00:00|27647.9|27612.9|27645|27610|27648.6|27613.6|27644.7|27609.7|7
1631732700000|2021-09-15 19:05:00|27646.4|27611.4|27648.6|27613.6|27649.5|27622.5|27642.5|27611.4|9
1631733000000|2021-09-15 19:10:00|27648.5|27613.5|27648|27613|27651|27616|27648|27613|6
1631733300000|2021-09-15 19:15:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631733600000|2021-09-15 19:20:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631733900000|2021-09-15 19:25:00|27650.5|27615.5|27648|27613|27651|27616|27645|27610|8
1631734200000|2021-09-15 19:30:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631734500000|2021-09-15 19:35:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631734800000|2021-09-15 19:40:00|27650.5|27615.5|27648|27613|27651|27616|27645|27610|8
1631735100000|2021-09-15 19:45:00|27648.5|27613.5|27642.5|27622.5|27650|27623.3|27641.3|27613.5|6
1631735400000|2021-09-15 19:50:00|27640.7|27620.7|27648|27613|27648|27622.5|27637.8|27610|13
1631735700000|2021-09-15 19:55:00|27647.5|27612.5|27648|27613|27648|27613|27645|27610|4
1631755800000|2021-09-16 01:30:00|27637.7|27617.7|27637.7|27617.7|27642.5|27622.5|27637.7|27617.7|16
1631756100000|2021-09-16 01:35:00|27636.8|27616.8|27633.1|27613.1|27638.8|27618.8|27633.1|27613.1|17
1631756400000|2021-09-16 01:40:00|27634.1|27614.1|27637.5|27617.5|27643.1|27623.1|27634.1|27614.1|39
1631756700000|2021-09-16 01:45:00|27637.3|27617.3|27636.2|27616.2|27637.5|27617.5|27632.5|27612.5|30
1631757000000|2021-09-16 01:50:00|27635.7|27615.7|27638.2|27618.2|27639.6|27619.6|27635.7|27615.7|15
1631757300000|2021-09-16 01:55:00|27638.8|27618.8|27628.2|27608.2|27639|27619|27628.2|27608.2|26
1631757600000|2021-09-16 02:00:00|27628.7|27608.7|27627.2|27607.2|27628.7|27608.7|27626.2|27606.2|15
1631757900000|2021-09-16 02:05:00|27626.7|27606.7|27637.2|27617.2|27637.7|27617.7|27623.7|27603.7|43
1631758200000|2021-09-16 02:10:00|27637.7|27617.7|27637.3|27617.3|27638.3|27618.3|27636.8|27616.8|7
1631758500000|2021-09-16 02:15:00|27637.5|27617.5|27638.7|27618.7|27639.4|27619.4|27637.3|27617.3|22
1631758800000|2021-09-16 02:20:00|27638.2|27618.2|27644.2|27624.2|27644.2|27624.2|27638.2|27618.2|18
1631759100000|2021-09-16 02:25:00|27640.7|27620.7|27639.2|27619.2|27643.7|27623.7|27639.2|27619.2|34
1631759400000|2021-09-16 02:30:00|27638.7|27618.7|27640.5|27620.5|27643.2|27623.2|27638.7|27618.7|17
1631759700000|2021-09-16 02:35:00|27640.7|27620.7|27641.5|27621.5|27643.7|27623.7|27638.1|27618.1|34
1631760000000|2021-09-16 02:40:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27640.5|27620.5|9
1631760300000|2021-09-16 02:45:00|27641.3|27621.3|27641.5|27621.5|27642.5|27622.5|27640.5|27620.5|16
1631760600000|2021-09-16 02:50:00|27642.1|27622.1|27638.1|27618.1|27642.1|27622.1|27637.5|27617.5|10
1631760900000|2021-09-16 02:55:00|27639|27619|27642|27622|27643.8|27623.8|27639|27619|16
1631761200000|2021-09-16 03:00:00|27642.5|27622.5|27646.5|27626.5|27647.9|27627.9|27642.4|27622.4|15
1631761500000|2021-09-16 03:05:00|27646.3|27626.3|27647.7|27627.7|27647.7|27627.7|27645.5|27625.5|26
1631761800000|2021-09-16 03:10:00|27646.5|27626.5|27648|27628|27648.3|27628.3|27646.5|27626.5|9
1631762100000|2021-09-16 03:15:00|27646.5|27626.5|27648|27628|27649.5|27629.5|27646.5|27626.5|5
1631762400000|2021-09-16 03:20:00|27646.5|27626.5|27648|27628|27648|27628|27646.5|27626.5|2
1631762700000|2021-09-16 03:25:00|27647.7|27627.7|27648|27628|27650|27630|27647.7|27627.7|14
1631763000000|2021-09-16 03:30:00|27650.5|27630.5|27651.8|27631.8|27659|27633|27648|27624|20
1631763300000|2021-09-16 03:35:00|27652.3|27632.3|27651.8|27631.8|27653.8|27633.8|27651.8|27631.8|10
1631763600000|2021-09-16 03:40:00|27652.7|27632.7|27652.5|27632.5|27652.7|27632.7|27647.5|27627.5|23
1631763900000|2021-09-16 03:45:00|27653.8|27633.8|27652.5|27632.5|27653.8|27633.8|27652.5|27632.5|6
1631764200000|2021-09-16 03:50:00|27651.3|27631.3|27652.5|27632.5|27652.5|27632.5|27651.3|27631.3|2
1631764500000|2021-09-16 03:55:00|27651.3|27631.3|27652.5|27632.5|27653.8|27633.8|27651.3|27631.3|6
1631764800000|2021-09-16 04:00:00|27653.7|27633.7|27652.5|27632.5|27653.7|27633.7|27652.5|27632.5|2
1631765100000|2021-09-16 04:05:00|27651.3|27631.3|27652.1|27632.1|27653.2|27633.2|27650.2|27630.2|9
1631765400000|2021-09-16 04:10:00|27652.7|27632.7|27652.1|27632.1|27652.7|27632.7|27652.1|27632.1|2
1631765700000|2021-09-16 04:15:00|27651.2|27631.2|27649.5|27629.5|27652.1|27632.1|27649.5|27629.5|13
1631766000000|2021-09-16 04:20:00|27649.7|27629.7|27649.5|27629.5|27649.7|27629.7|27649.5|27629.5|8
1631766300000|2021-09-16 04:25:00|27648.7|27628.7|27648.7|27628.7|27650.7|27630.7|27648.5|27628.5|9
1631766600000|2021-09-16 04:30:00|27649.2|27629.2|27648.7|27628.7|27651.2|27631.2|27648.7|27628.7|12
1631766900000|2021-09-16 04:35:00|27648.5|27628.5|27652.7|27632.7|27652.7|27632.7|27648.5|27628.5|8
1631767800000|2021-09-16 04:50:00|27652.2|27632.2|27652.2|27632.2|27652.7|27632.7|27652.2|27632.2|3
1631768400000|2021-09-16 05:00:00|27652.7|27632.7|27652.7|27632.7|27653.8|27633.8|27651.8|27631.8|7
1631768700000|2021-09-16 05:05:00|27652.5|27632.5|27652.7|27632.7|27652.7|27632.7|27651.8|27631.8|4
1631769000000|2021-09-16 05:10:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1631769300000|2021-09-16 05:15:00|27649.2|27629.2|27648|27628|27649.2|27629.2|27647.7|27627.7|6
1631769600000|2021-09-16 05:20:00|27649.5|27629.5|27649|27629|27649.5|27629.5|27647.7|27627.7|5
1631769900000|2021-09-16 05:25:00|27657|27622|27656.5|27621.5|27657|27622|27656.4|27621.4|7
1631770200000|2021-09-16 05:30:00|27656.7|27621.7|27652.7|27632.7|27656.7|27634.3|27649.5|27621.5|13
1631770800000|2021-09-16 05:40:00|27653.2|27633.2|27652.5|27632.5|27653.2|27633.2|27652.5|27632.5|3
1631771100000|2021-09-16 05:45:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1631771400000|2021-09-16 05:50:00|27652.5|27632.5|27658.2|27623.2|27658.7|27634.3|27651.2|27623.2|22
1631771700000|2021-09-16 05:55:00|27658|27623|27653|27633|27659.2|27633|27652.5|27622.8|13
1631772000000|2021-09-16 06:00:00|27652.9|27632.9|27652.7|27632.7|27655|27635|27652.7|27632.7|13
1631772300000|2021-09-16 06:05:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|5
1631772600000|2021-09-16 06:10:00|27652.7|27632.7|27656|27636|27656.9|27636.9|27651.3|27631.3|37
1631772900000|2021-09-16 06:15:00|27657.7|27637.7|27656.5|27636.5|27658|27638|27652.7|27632.7|19
1631773200000|2021-09-16 06:20:00|27657.5|27637.5|27657.7|27637.7|27659.3|27639.3|27657.5|27637.5|10
1631773500000|2021-09-16 06:25:00|27658.7|27638.7|27657.5|27637.5|27659.5|27639.5|27656.5|27636.5|13
1631773800000|2021-09-16 06:30:00|27658.3|27638.3|27667.7|27647.7|27668.2|27648.2|27658.3|27638.3|23
1631774100000|2021-09-16 06:35:00|27667.3|27647.3|27662.3|27642.3|27667.3|27647.3|27662.3|27642.3|18
1631774400000|2021-09-16 06:40:00|27661.8|27641.8|27662.3|27642.3|27662.3|27642.3|27661.3|27641.3|4
1631774700000|2021-09-16 06:45:00|27662.5|27642.5|27662.7|27642.7|27668.7|27648.7|27662.5|27642.5|12
1631775000000|2021-09-16 06:50:00|27663.8|27643.8|27675.7|27655.7|27680.5|27656.5|27663.1|27643.1|27
1631775300000|2021-09-16 06:55:00|27675.2|27655.2|27673.7|27653.7|27683.2|27659.2|27666.2|27646.2|60
1631775600000|2021-09-16 07:00:00|27674.2|27654.2|27672.5|27652.5|27678.2|27658.2|27671.7|27651.7|43
1631775900000|2021-09-16 07:05:00|27673.7|27653.7|27673.2|27653.2|27673.7|27653.7|27667.5|27647.5|16
1631776200000|2021-09-16 07:10:00|27672.7|27652.7|27665.7|27645.7|27674.7|27654.7|27665.7|27645.7|49
1631776500000|2021-09-16 07:15:00|27667.5|27647.5|27665.3|27645.3|27667.5|27647.5|27665.3|27645.3|16
1631776800000|2021-09-16 07:20:00|27665.5|27645.5|27660.7|27640.7|27673|27645.5|27659.2|27636.2|61
1631777100000|2021-09-16 07:25:00|27660.5|27640.5|27662.5|27642.5|27668.6|27644.5|27659.8|27633.4|28
1631777400000|2021-09-16 07:30:00|27663.2|27643.2|27668.2|27648.2|27672.5|27652.5|27662.7|27642.7|51
1631777700000|2021-09-16 07:35:00|27667.7|27647.7|27670.4|27650.4|27671.5|27651.5|27666.5|27646.5|21
1631778000000|2021-09-16 07:40:00|27669.9|27649.9|27672.5|27652.5|27672.5|27652.5|27667.4|27647.4|13
1631778300000|2021-09-16 07:45:00|27672.7|27652.7|27671|27651|27676|27656|27669.7|27649.7|29
1631778600000|2021-09-16 07:50:00|27670.5|27650.5|27675.5|27655.5|27676|27656|27670.2|27650.2|26
1631778900000|2021-09-16 07:55:00|27675|27655|27672.7|27652.7|27683|27657.4|27672.3|27646.5|91
1631779200000|2021-09-16 08:00:00|27673|27653|27667.5|27647.5|27677.6|27653|27667.5|27641.6|43
1631779500000|2021-09-16 08:05:00|27669.2|27649.2|27673.8|27653.8|27674|27654|27669.2|27649.2|14
1631779800000|2021-09-16 08:10:00|27672.3|27652.3|27673.3|27653.3|27674.3|27654.3|27672.3|27652.3|10
1631780100000|2021-09-16 08:15:00|27672|27652|27680.8|27645.8|27680.8|27653.3|27668.8|27644.3|31
1631780400000|2021-09-16 08:20:00|27680.3|27645.3|27680.3|27645.3|27681.5|27646.5|27680.3|27645.3|24
1631780700000|2021-09-16 08:25:00|27680.5|27645.5|27676.5|27656.5|27680.5|27657.3|27675|27645.5|9
1631781000000|2021-09-16 08:30:00|27677|27657|27675.5|27655.5|27677|27657|27675.5|27655.5|5
1631781600000|2021-09-16 08:40:00|27675|27655|27675.5|27655.5|27676|27656|27671|27651|13
1631781900000|2021-09-16 08:45:00|27675|27655|27675.5|27655.5|27676.5|27656.5|27675|27655|6
1631782500000|2021-09-16 08:55:00|27674.5|27654.5|27675|27655|27675|27655|27674.5|27654.5|2
1631782800000|2021-09-16 09:00:00|27674.5|27654.5|27674.5|27654.5|27675|27655|27674.5|27654.5|3
1631783100000|2021-09-16 09:05:00|27675.5|27655.5|27675.5|27655.5|27679|27659|27675.5|27655.5|6
1631783400000|2021-09-16 09:10:00|27676.5|27656.5|27676.2|27656.2|27681.5|27661.5|27675.5|27655.5|25
1631783700000|2021-09-16 09:15:00|27676.7|27656.7|27676.3|27656.3|27678|27658|27675|27655|14
1631784000000|2021-09-16 09:20:00|27676.2|27656.2|27675.7|27655.7|27679.5|27659.5|27675.7|27655.7|18
1631784300000|2021-09-16 09:25:00|27676.2|27656.2|27675.7|27655.7|27677.5|27657.5|27675|27655|10
1631784600000|2021-09-16 09:30:00|27676|27656|27676.8|27656.8|27678.9|27658.9|27676|27656|12
1631784900000|2021-09-16 09:35:00|27678.3|27658.3|27679.1|27659.1|27679.6|27659.6|27678.3|27658.3|8
1631785200000|2021-09-16 09:40:00|27678.4|27658.4|27679.3|27659.3|27679.9|27659.9|27678.4|27658.4|9
1631785500000|2021-09-16 09:45:00|27678.9|27658.9|27678.9|27658.9|27678.9|27658.9|27678.9|27658.9|1
1631785800000|2021-09-16 09:50:00|27680.1|27660.1|27679.7|27659.7|27680.1|27660.1|27678.9|27658.9|4
1631786100000|2021-09-16 09:55:00|27680.9|27660.9|27684.8|27664.8|27684.8|27664.8|27678.8|27658.8|21
1631786400000|2021-09-16 10:00:00|27684.5|27664.5|27684|27664|27684.9|27664.9|27684|27664|12
1631786700000|2021-09-16 10:05:00|27684.6|27664.6|27688.3|27668.3|27690|27670|27684|27664|17
1631787000000|2021-09-16 10:10:00|27689.3|27669.3|27705.8|27670.8|27705.8|27675.7|27689.3|27669.3|9
1631787300000|2021-09-16 10:15:00|27695.8|27675.8|27692.1|27672.1|27695.8|27675.8|27690.1|27670.1|21
1631787600000|2021-09-16 10:20:00|27693.6|27673.6|27692.8|27672.8|27693.6|27673.6|27692|27672|4
1631787900000|2021-09-16 10:25:00|27692.5|27672.5|27692.5|27672.5|27693.1|27673.1|27691.2|27671.2|10
1631788200000|2021-09-16 10:30:00|27692.8|27672.8|27697.8|27677.8|27698.8|27678.8|27692.8|27672.8|13
1631788500000|2021-09-16 10:35:00|27698.8|27678.8|27695.3|27675.3|27698.8|27678.8|27692.5|27672.5|15
1631788800000|2021-09-16 10:40:00|27702.5|27667.5|27692.5|27672.5|27702.5|27673.8|27692.5|27667.5|4
1631789100000|2021-09-16 10:45:00|27692.8|27672.8|27695|27675|27697.5|27677.5|27692.8|27672.8|15
1631789400000|2021-09-16 10:50:00|27695.3|27675.3|27709|27674|27715|27687.1|27694.5|27674|46
1631789700000|2021-09-16 10:55:00|27708.5|27673.5|27708.5|27673.5|27712|27677|27708|27673|11
1631790000000|2021-09-16 11:00:00|27708.7|27673.7|27696.2|27676.2|27712|27679.5|27696.2|27673.7|13
1631790300000|2021-09-16 11:05:00|27691.3|27671.3|27692.5|27657.5|27692.5|27671.3|27683.7|27650.5|37
1631791200000|2021-09-16 11:20:00|27693|27658|27697|27662|27697|27669.1|27688.3|27658|5
1631791500000|2021-09-16 11:25:00|27697.5|27662.5|27697.5|27662.5|27699.5|27664.5|27697.5|27662.5|5
1631791800000|2021-09-16 11:30:00|27698|27663|27696|27661|27699.5|27664.5|27695.5|27660.5|6
1631792100000|2021-09-16 11:35:00|27687.5|27667.5|27687.2|27667.2|27687.5|27667.5|27687.2|27667.2|2
1631792400000|2021-09-16 11:40:00|27686.7|27666.7|27686|27651|27686.7|27666.7|27679|27651|11
1631793000000|2021-09-16 11:50:00|27680.5|27660.5|27690|27655|27690|27660.5|27680.5|27655|2
1631793300000|2021-09-16 11:55:00|27689.5|27654.5|27689.5|27654.5|27690.5|27655.5|27689.5|27654.5|3
1631793600000|2021-09-16 12:00:00|27689.6|27654.6|27683.9|27648.9|27689.6|27658|27677.3|27648.9|16
1631793900000|2021-09-16 12:05:00|27678.4|27658.4|27694.5|27659.5|27694.5|27666.5|27678.4|27658.4|14
1631794200000|2021-09-16 12:10:00|27693.4|27658.4|27692.8|27657.8|27694.5|27659.5|27692.8|27657.8|5
1631794500000|2021-09-16 12:15:00|27693.3|27658.3|27693.5|27658.5|27693.5|27658.5|27692.5|27657.5|3
1631795100000|2021-09-16 12:25:00|27695.4|27660.4|27703|27668|27704.5|27669.5|27693.4|27658.4|16
1631795400000|2021-09-16 12:30:00|27702|27667|27706.3|27686.3|27709.5|27688|27697.8|27667|43
1631795700000|2021-09-16 12:35:00|27705.8|27685.8|27703.9|27683.9|27706.9|27686.9|27703.9|27683.9|9
1631796300000|2021-09-16 12:45:00|27704.5|27684.5|27708.9|27688.9|27708.9|27688.9|27704.5|27684.5|6
1631796600000|2021-09-16 12:50:00|27710.1|27690.1|27708.9|27688.9|27710.1|27690.1|27708.9|27688.9|2
1631796900000|2021-09-16 12:55:00|27708.8|27688.8|27708.8|27688.8|27710.2|27690.2|27708.8|27688.8|4
1631797200000|2021-09-16 13:00:00|27708.7|27688.7|27709.2|27689.2|27709.2|27689.2|27708.7|27688.7|3
1631797500000|2021-09-16 13:05:00|27717.5|27682.5|27704.1|27684.1|27717.5|27689.2|27704.1|27682.5|7
1631797800000|2021-09-16 13:10:00|27713.3|27678.3|27707.5|27687.5|27716.4|27688.8|27706.4|27678.3|10
1631798100000|2021-09-16 13:15:00|27708.8|27688.8|27707.5|27687.5|27716.5|27688.8|27707.5|27681.5|4
1631798400000|2021-09-16 13:20:00|27703.5|27683.5|27713.5|27678.5|27713.5|27688.1|27703|27677.9|25
1631798700000|2021-09-16 13:25:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1631799000000|2021-09-16 13:30:00|27710.2|27690.2|27716.2|27696.2|27732.5|27703|27710.2|27686.5|31
1631799300000|2021-09-16 13:35:00|27718.6|27698.6|27728|27693|27728|27698.8|27716.2|27688|11
1631799600000|2021-09-16 13:40:00|27728.2|27693.2|27727.6|27692.6|27730.5|27695.5|27727.6|27692.6|21
1631799900000|2021-09-16 13:45:00|27725.4|27690.4|27728|27693|27731|27702.5|27722.5|27690.4|10
1631800200000|2021-09-16 13:50:00|27728.2|27693.2|27728.7|27693.7|27728.7|27693.7|27728.2|27693.2|2
1631800500000|2021-09-16 13:55:00|27728.2|27693.2|27727.8|27692.8|27728.7|27698.2|27718.2|27688.7|13
1631800800000|2021-09-16 14:00:00|27728.3|27693.3|27717.7|27697.7|27728.7|27697.7|27717.2|27693.2|7
1631801100000|2021-09-16 14:05:00|27714.8|27694.8|27717.3|27697.3|27717.5|27697.5|27712.8|27692.8|7
1631801400000|2021-09-16 14:10:00|27716.6|27696.6|27717.5|27697.5|27718.8|27698.8|27716.6|27696.6|4
1631801700000|2021-09-16 14:15:00|27716.6|27696.6|27717.3|27697.3|27718.8|27698.8|27716.6|27696.6|5
1631802000000|2021-09-16 14:20:00|27719|27699|27721.3|27701.3|27722.8|27702.8|27719|27699|7
1631802300000|2021-09-16 14:25:00|27722.3|27702.3|27730|27695|27730|27702.3|27722.3|27695|2
1631802600000|2021-09-16 14:30:00|27724.5|27704.5|27733.5|27698.5|27734.2|27704.5|27724.5|27695|9
1631802900000|2021-09-16 14:35:00|27732.8|27697.8|27732.5|27697.5|27733|27707.5|27723|27697.5|32
1631803200000|2021-09-16 14:40:00|27723.8|27703.8|27733.5|27698.5|27733.5|27704.3|27723.8|27698.5|3
1631803800000|2021-09-16 14:50:00|27724.3|27704.3|27722.5|27702.5|27733.5|27704.7|27720.6|27697.9|9
1631804100000|2021-09-16 14:55:00|27722.3|27702.3|27732.5|27697.5|27732.5|27704.7|27722.3|27697.5|10
1631804400000|2021-09-16 15:00:00|27732.9|27697.9|27731.5|27696.5|27732.9|27704.4|27723.4|27696.5|4
1631804700000|2021-09-16 15:05:00|27732.2|27697.2|27732.7|27697.7|27732.7|27697.7|27730.4|27695.4|6
1631805000000|2021-09-16 15:10:00|27732.6|27697.6|27733.3|27698.3|27733.7|27704|27723.5|27697.4|14
1631805300000|2021-09-16 15:15:00|27733|27698|27727.3|27707.3|27733.3|27708.8|27723.7|27698|8
1631805600000|2021-09-16 15:20:00|27728.5|27708.5|27727.3|27707.3|27728.5|27708.5|27726.3|27706.3|4
1631805900000|2021-09-16 15:25:00|27726.5|27706.5|27724.7|27704.7|27727.2|27707.2|27724|27704|11
1631806200000|2021-09-16 15:30:00|27724.8|27704.8|27723.7|27703.7|27724.8|27704.8|27723.5|27703.5|11
1631806500000|2021-09-16 15:35:00|27724.2|27704.2|27724.2|27704.2|27733.3|27704.7|27724|27698.3|8
1631806800000|2021-09-16 15:40:00|27723.7|27703.7|27723.4|27703.4|27723.7|27703.7|27723.2|27703.2|4
1631807100000|2021-09-16 15:45:00|27722.7|27702.7|27721.2|27701.2|27723.4|27703.4|27721.2|27701.2|6
1631807400000|2021-09-16 15:50:00|27721.1|27701.1|27721.1|27701.1|27721.8|27701.8|27720.8|27700.8|7
1631807700000|2021-09-16 15:55:00|27721.8|27701.8|27726.7|27706.7|27726.7|27706.7|27721.8|27701.8|5
1631808000000|2021-09-16 16:00:00|27725.7|27705.7|27726.8|27706.8|27726.8|27706.8|27725.7|27705.7|4
1631808300000|2021-09-16 16:05:00|27725.8|27705.8|27726.8|27706.8|27726.8|27706.8|27724.4|27704.4|6
1631808600000|2021-09-16 16:10:00|27725.8|27705.8|27724.4|27704.4|27726.8|27706.8|27724.4|27704.4|5
1631809200000|2021-09-16 16:20:00|27723.7|27703.7|27730.5|27695.5|27730.5|27704.4|27723.7|27694.7|5
1631809500000|2021-09-16 16:25:00|27730.2|27695.2|27730.5|27695.5|27731.3|27696.3|27730.2|27695.2|4
1631809800000|2021-09-16 16:30:00|27730.6|27695.6|27733.5|27698.5|27733.5|27704.1|27724.1|27695.1|9
1631810100000|2021-09-16 16:35:00|27724.5|27704.5|27726|27706|27726|27706|27724.5|27704.5|2
1631810400000|2021-09-16 16:40:00|27722|27702|27730.1|27695.1|27731.2|27704.2|27721|27695.1|10
1631810700000|2021-09-16 16:45:00|27728.1|27693.1|27721.5|27701.5|27728.5|27701.5|27721.5|27693.1|3
1631811000000|2021-09-16 16:50:00|27720.9|27700.9|27721.5|27701.5|27721.5|27701.5|27720.9|27700.9|2
1631811300000|2021-09-16 16:55:00|27722.5|27702.5|27730.3|27695.3|27730.5|27704.5|27722.5|27695.1|7
1631811600000|2021-09-16 17:00:00|27731.1|27696.1|27728.5|27693.5|27731.1|27696.1|27728.1|27693.1|3
1631812200000|2021-09-16 17:10:00|27724|27704|27731.1|27696.1|27731.1|27704.5|27724|27695.6|7
1631812800000|2021-09-16 17:20:00|27728.1|27693.1|27730|27695|27730|27704|27722.5|27693.1|6
1631813100000|2021-09-16 17:25:00|27730.5|27695.5|27730.1|27695.1|27730.5|27695.5|27730.1|27695.1|2
1631813400000|2021-09-16 17:30:00|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|1
1631813700000|2021-09-16 17:35:00|27731.1|27696.1|27731.3|27696.3|27733.1|27698.1|27731.1|27696.1|7
1631814000000|2021-09-16 17:40:00|27731.1|27696.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|4
1631814300000|2021-09-16 17:45:00|27730.6|27695.6|27731.3|27696.3|27731.3|27696.3|27730.6|27695.6|2
1631814600000|2021-09-16 17:50:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631814900000|2021-09-16 17:55:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631815500000|2021-09-16 18:05:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631815800000|2021-09-16 18:10:00|27729.3|27694.3|27730.7|27695.7|27731.3|27701.5|27721.5|27693.5|16
1631816700000|2021-09-16 18:25:00|27730.3|27695.3|27721.5|27701.5|27730.3|27703.5|27721|27693.1|13
1631817000000|2021-09-16 18:30:00|27722|27702|27721.5|27701.5|27722|27702|27720.5|27700.5|10
1631817300000|2021-09-16 18:35:00|27721|27701|27721.5|27701.5|27723.4|27703.4|27720.9|27700.9|7
1631817600000|2021-09-16 18:40:00|27721|27701|27731.7|27696.7|27732|27704.5|27721|27696.7|7
1631817900000|2021-09-16 18:45:00|27731.3|27696.3|27731.3|27696.3|27731.3|27696.3|27731.2|27696.2|3
1631818800000|2021-09-16 19:00:00|27730.9|27695.9|27730.8|27695.8|27731.5|27696.5|27729.3|27694.3|6
1631819100000|2021-09-16 19:05:00|27731|27696|27733.6|27698.6|27733.6|27707.8|27727.8|27696|6
1631819400000|2021-09-16 19:10:00|27733.8|27698.8|27721.2|27701.2|27734|27707.5|27721.2|27697|15
1631819700000|2021-09-16 19:15:00|27721.5|27701.5|27721.5|27701.5|27722.5|27702.5|27721.5|27701.5|3
1631820000000|2021-09-16 19:20:00|27723.5|27703.5|27726|27691|27727|27703.5|27715|27681.6|27
1631820300000|2021-09-16 19:25:00|27726.5|27691.5|27726.5|27691.5|27726.5|27691.5|27726.5|27691.5|1
1631820600000|2021-09-16 19:30:00|27726|27691|27728|27693|27728|27693|27726|27691|4
1631821500000|2021-09-16 19:45:00|27728.5|27693.5|27728.5|27693.5|27729|27700.5|27717.3|27692.3|18
1631821800000|2021-09-16 19:50:00|27729|27694|27728.5|27693.5|27729|27694|27728.5|27693.5|2
1631822100000|2021-09-16 19:55:00|27728|27693|27728.5|27693.5|27734.5|27708.8|27723.8|27693|19
1631842200000|2021-09-17 01:30:00|27697.7|27677.7|27703.1|27683.1|27704.7|27684.7|27697.7|27677.7|29
1631842500000|2021-09-17 01:35:00|27703.2|27683.2|27704.2|27684.2|27707|27687|27697.7|27677.7|49
1631842800000|2021-09-17 01:40:00|27702.7|27682.7|27708.2|27688.2|27710.1|27690.1|27702.7|27682.7|26
1631843100000|2021-09-17 01:45:00|27708.7|27688.7|27714.5|27694.5|27732|27699.4|27708.7|27688|49
1631843400000|2021-09-17 01:50:00|27713.1|27693.1|27723.2|27688.2|27724.2|27696.5|27713.1|27688.2|26
1631843700000|2021-09-17 01:55:00|27723|27688|27712.5|27692.5|27723.2|27696.7|27711.3|27687.7|21
1631844000000|2021-09-17 02:00:00|27712.7|27692.7|27716.5|27696.5|27722.7|27697.5|27712.5|27687|25
1631844300000|2021-09-17 02:05:00|27715.5|27695.5|27708.2|27688.2|27721.2|27701.2|27708.2|27688.2|41
1631844600000|2021-09-17 02:10:00|27705.1|27685.1|27704.7|27684.7|27714.8|27694.8|27703.5|27683.5|42
1631844900000|2021-09-17 02:15:00|27705.2|27685.2|27705.7|27685.7|27713.2|27687.2|27702.5|27669|48
1631845200000|2021-09-17 02:20:00|27703.7|27683.7|27697.7|27677.7|27703.7|27683.7|27696.8|27676.8|14
1631845500000|2021-09-17 02:25:00|27698.7|27678.7|27697.5|27677.5|27708|27680.5|27696.3|27671.8|13
1631845800000|2021-09-17 02:30:00|27697.8|27677.8|27699.7|27679.7|27702.7|27682.7|27697.8|27677.8|30
1631846100000|2021-09-17 02:35:00|27699.5|27679.5|27702.7|27682.7|27707.2|27682.7|27699.2|27671.4|18
1631846400000|2021-09-17 02:40:00|27702.1|27682.1|27697.5|27677.5|27703.7|27683.7|27697.5|27677.5|10
1631846700000|2021-09-17 02:45:00|27696.3|27676.3|27694.2|27674.2|27696.3|27676.3|27692.5|27672.5|9
1631847000000|2021-09-17 02:50:00|27694.7|27674.7|27689.5|27669.5|27694.7|27674.7|27688.7|27668.7|21
1631847300000|2021-09-17 02:55:00|27690.3|27670.3|27683|27663|27690.3|27670.3|27682.4|27662.4|29
1631847600000|2021-09-17 03:00:00|27683.1|27663.1|27690|27670|27690|27670|27682.9|27662.9|17
1631847900000|2021-09-17 03:05:00|27689.5|27669.5|27687.7|27667.7|27692.7|27672.7|27686.9|27666.9|21
1631848200000|2021-09-17 03:10:00|27691|27671|27689.5|27669.5|27692.2|27672.2|27689.5|27669.5|15
1631848500000|2021-09-17 03:15:00|27689.2|27669.2|27681|27661|27694.8|27669.2|27677.1|27657.1|21
1631848800000|2021-09-17 03:20:00|27681.5|27661.5|27685|27665|27685|27665|27679.7|27659.7|15
1631849100000|2021-09-17 03:25:00|27685.2|27665.2|27679.5|27659.5|27685.2|27665.2|27678.1|27658.1|19
1631849400000|2021-09-17 03:30:00|27679|27659|27679|27659|27679.5|27659.5|27679|27659|3
1631849700000|2021-09-17 03:35:00|27678.2|27658.2|27678.2|27658.2|27678.2|27658.2|27677|27657|3
1631850000000|2021-09-17 03:40:00|27677.5|27657.5|27677.5|27657.5|27678.8|27658.8|27676.3|27656.3|7
1631850300000|2021-09-17 03:45:00|27678.2|27658.2|27678.2|27658.2|27679.5|27659.5|27677|27657|9
1631850900000|2021-09-17 03:55:00|27678.7|27658.7|27677.5|27657.5|27678.8|27658.8|27677.5|27657.5|6
1631851200000|2021-09-17 04:00:00|27678.7|27658.7|27672.5|27652.5|27678.7|27658.7|27672.5|27652.5|16
1631851500000|2021-09-17 04:05:00|27671.8|27651.8|27672.8|27637.8|27673|27652.5|27662.5|27637.3|24
1631851800000|2021-09-17 04:10:00|27673|27638|27667.5|27647.5|27677.6|27648.5|27667.5|27637|34
1631852100000|2021-09-17 04:15:00|27668.1|27648.1|27667.5|27647.5|27668.1|27648.1|27665.9|27645.9|6
1631852400000|2021-09-17 04:20:00|27669.2|27649.2|27669.5|27649.5|27670.4|27650.4|27667.7|27647.7|15
1631852700000|2021-09-17 04:25:00|27669.7|27649.7|27672.5|27652.5|27673.8|27653.8|27669.7|27649.7|4
1631853000000|2021-09-17 04:30:00|27672.3|27652.3|27672.5|27652.5|27672.5|27652.5|27669.8|27649.8|12
1631853300000|2021-09-17 04:35:00|27673.7|27653.7|27672.5|27652.5|27673.8|27653.8|27672.5|27652.5|4
1631853600000|2021-09-17 04:40:00|27670.8|27650.8|27677.6|27642.6|27677.6|27650.8|27670.2|27642.6|4
1631853900000|2021-09-17 04:45:00|27677|27642|27677|27642|27677|27642|27677|27642|1
1631854200000|2021-09-17 04:50:00|27670.2|27650.2|27672.1|27652.1|27672.1|27652.1|27670.2|27650.2|3
1631854500000|2021-09-17 04:55:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1631854800000|2021-09-17 05:00:00|27671.5|27651.5|27672.5|27652.5|27672.5|27652.5|27670.5|27650.5|4
1631855100000|2021-09-17 05:05:00|27673.8|27653.8|27673.2|27653.2|27673.8|27653.8|27672.5|27652.5|3
1631855400000|2021-09-17 05:10:00|27673.7|27653.7|27673.7|27653.7|27673.7|27653.7|27673.7|27653.7|1
1631855700000|2021-09-17 05:15:00|27674|27654|27673.7|27653.7|27674.1|27654.1|27673.7|27653.7|7
1631856300000|2021-09-17 05:25:00|27673.2|27653.2|27670.7|27650.7|27673.2|27653.2|27670.2|27650.2|11
1631856600000|2021-09-17 05:30:00|27671.2|27651.2|27677.5|27657.5|27678.8|27658.8|27671.2|27651.2|21
1631856900000|2021-09-17 05:35:00|27676|27656|27678.1|27658.1|27681.2|27661.2|27676|27656|19
1631857200000|2021-09-17 05:40:00|27677.5|27657.5|27680.2|27660.2|27680.2|27660.2|27677.5|27657.5|12
1631857500000|2021-09-17 05:45:00|27679.7|27659.7|27682.5|27662.5|27687.1|27667.1|27679.7|27659.7|27
1631857800000|2021-09-17 05:50:00|27682.1|27662.1|27677.5|27657.5|27682.5|27662.5|27677.5|27657.5|8
1631858100000|2021-09-17 05:55:00|27679.9|27659.9|27682.5|27662.5|27684.9|27664.9|27677.5|27657.5|31
1631858400000|2021-09-17 06:00:00|27681.7|27661.7|27675.7|27655.7|27682.5|27662.5|27674.7|27654.7|19
1631858700000|2021-09-17 06:05:00|27674.7|27654.7|27669.4|27649.4|27681.2|27655.2|27669.4|27646|34
1631859000000|2021-09-17 06:10:00|27668.2|27648.2|27663.7|27643.7|27668.2|27648.2|27651.7|27631.7|46
1631859300000|2021-09-17 06:15:00|27663.2|27643.2|27668.7|27648.7|27669.2|27649.2|27658.2|27638.2|47
1631859600000|2021-09-17 06:20:00|27669.2|27649.2|27675.2|27655.2|27675.2|27655.2|27665.2|27645.2|27
1631859900000|2021-09-17 06:25:00|27677.4|27657.4|27678.2|27658.2|27678.2|27658.2|27675.7|27655.7|12
1631860200000|2021-09-17 06:30:00|27677.7|27657.7|27677.1|27657.1|27677.7|27657.7|27672.7|27652.7|12
1631860500000|2021-09-17 06:35:00|27676.5|27656.5|27673.1|27653.1|27676.5|27656.5|27672.7|27652.7|14
1631860800000|2021-09-17 06:40:00|27673.2|27653.2|27677.7|27657.7|27678.8|27658.8|27673.2|27653.2|12
1631861100000|2021-09-17 06:45:00|27678.2|27658.2|27678.2|27658.2|27684.7|27664.7|27676.4|27656.4|28
1631861400000|2021-09-17 06:50:00|27681.9|27661.9|27686.9|27666.9|27687.2|27667.2|27678.2|27658.2|28
1631861700000|2021-09-17 06:55:00|27683.7|27663.7|27682.7|27662.7|27687.1|27667.1|27681.8|27661.8|24
1631862000000|2021-09-17 07:00:00|27681.5|27661.5|27682.7|27662.7|27683.7|27663.7|27680.2|27660.2|32
1631862300000|2021-09-17 07:05:00|27683.2|27663.2|27685|27665|27688.8|27668.8|27682.8|27662.8|53
1631862600000|2021-09-17 07:10:00|27683.9|27663.9|27682.8|27662.8|27686.3|27666.3|27682.8|27662.8|10
1631862900000|2021-09-17 07:15:00|27683.7|27663.7|27683.7|27663.7|27683.7|27663.7|27683.7|27663.7|1
1631863200000|2021-09-17 07:20:00|27684.7|27664.7|27683.7|27663.7|27686.3|27666.3|27683.7|27663.7|9
1631863800000|2021-09-17 07:30:00|27683.5|27663.5|27683.7|27663.7|27684.4|27664.4|27682.5|27662.5|10
1631864100000|2021-09-17 07:35:00|27683.2|27663.2|27684.5|27664.5|27686.9|27666.9|27682.5|27662.5|8
1631864400000|2021-09-17 07:40:00|27684.7|27664.7|27691.7|27671.7|27693.2|27673.2|27684.5|27664.5|34
1631864700000|2021-09-17 07:45:00|27691.5|27671.5|27696.2|27676.2|27698.2|27678.2|27690.5|27670.5|21
1631865000000|2021-09-17 07:50:00|27696.7|27676.7|27695|27675|27700|27680|27694|27674|33
1631865300000|2021-09-17 07:55:00|27694.7|27674.7|27687.3|27667.3|27695.2|27675.2|27686.8|27666.8|25
1631865600000|2021-09-17 08:00:00|27687|27667|27690.5|27670.5|27697|27671.5|27687|27661|37
1631865900000|2021-09-17 08:05:00|27691|27671|27688.1|27668.1|27698.3|27673.8|27687.5|27662|20
1631866200000|2021-09-17 08:10:00|27688.8|27668.8|27688.1|27668.1|27688.8|27668.8|27688.1|27668.1|2
1631866500000|2021-09-17 08:15:00|27688.8|27668.8|27687.5|27667.5|27692.2|27672.2|27686.2|27666.2|14
1631866800000|2021-09-17 08:20:00|27687|27667|27688.5|27668.5|27688.5|27668.5|27686.5|27666.5|6
1631867100000|2021-09-17 08:25:00|27688|27668|27688|27668|27688.5|27668.5|27687.5|27667.5|16
1631867400000|2021-09-17 08:30:00|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|27688|27668|3
1631867700000|2021-09-17 08:35:00|27688|27668|27682.5|27662.5|27688|27668|27682.5|27662.5|11
1631868000000|2021-09-17 08:40:00|27681|27661|27688|27653|27688|27662.5|27677|27643.5|25
1631868300000|2021-09-17 08:45:00|27687.5|27652.5|27678.5|27658.5|27688.5|27659.5|27676|27652.5|18
1631868600000|2021-09-17 08:50:00|27679.5|27659.5|27677.5|27657.5|27679.5|27659.5|27677.5|27657.5|4
1631868900000|2021-09-17 08:55:00|27679|27659|27679.5|27659.5|27679.5|27659.5|27677.5|27657.5|14
1631869200000|2021-09-17 09:00:00|27678|27658|27678.3|27658.3|27678.5|27658.5|27677.5|27657.5|6
1631869500000|2021-09-17 09:05:00|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|1
1631869800000|2021-09-17 09:10:00|27678.3|27658.3|27678.3|27658.3|27681|27661|27678.3|27658.3|9
1631870100000|2021-09-17 09:15:00|27679|27659|27678.3|27658.3|27679|27659|27677.8|27657.8|4
1631870400000|2021-09-17 09:20:00|27678.8|27658.8|27678.3|27658.3|27678.8|27658.8|27677.8|27657.8|4
1631870700000|2021-09-17 09:25:00|27678.8|27658.8|27678.3|27658.3|27678.8|27658.8|27678.3|27658.3|3
1631871000000|2021-09-17 09:30:00|27678.5|27658.5|27678.3|27658.3|27678.5|27658.5|27678.3|27658.3|2
1631871300000|2021-09-17 09:35:00|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|1
1631871600000|2021-09-17 09:40:00|27678.3|27658.3|27678.3|27658.3|27680.3|27660.3|27678.3|27658.3|23
1631871900000|2021-09-17 09:45:00|27678.1|27658.1|27678.3|27658.3|27679.8|27659.8|27677.8|27657.8|12
1631872200000|2021-09-17 09:50:00|27678.8|27658.8|27678.8|27658.8|27681|27661|27674.8|27654.8|15
1631872500000|2021-09-17 09:55:00|27678.3|27658.3|27678.3|27658.3|27688.5|27660|27678.2|27653.5|10
1631872800000|2021-09-17 10:00:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.3|27658.3|3
1631873100000|2021-09-17 10:05:00|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|1
1631873400000|2021-09-17 10:10:00|27678.8|27658.8|27678.3|27658.3|27682|27662|27678.3|27658.3|8
1631873700000|2021-09-17 10:15:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.3|27658.3|7
1631874000000|2021-09-17 10:20:00|27678.3|27658.3|27688.7|27668.7|27699.5|27670.3|27678.3|27658.3|26
1631874300000|2021-09-17 10:25:00|27688.2|27668.2|27677.5|27657.5|27689|27668.2|27677.5|27652|21
1631874600000|2021-09-17 10:30:00|27677.2|27657.2|27682.5|27647.5|27683|27657.2|27670|27642.9|15
1631874900000|2021-09-17 10:35:00|27682|27647|27672.5|27652.5|27682|27653.5|27672.2|27647|5
1631875200000|2021-09-17 10:40:00|27672.2|27652.2|27672.8|27652.8|27672.9|27652.9|27672.2|27652.2|5
1631875500000|2021-09-17 10:45:00|27673.9|27653.9|27675.8|27655.8|27675.8|27655.8|27673.6|27653.6|11
1631875800000|2021-09-17 10:50:00|27677.5|27657.5|27685.8|27665.8|27687.9|27665.8|27677.5|27651.1|20
1631876100000|2021-09-17 10:55:00|27685.7|27665.7|27682.8|27662.8|27685.7|27665.7|27682.5|27662.5|7
1631876700000|2021-09-17 11:05:00|27683.5|27663.5|27693|27658|27693|27666.5|27683.5|27658|11
1631877000000|2021-09-17 11:10:00|27683.5|27663.5|27681|27661|27693|27664.8|27681|27658|19
1631877300000|2021-09-17 11:15:00|27680.5|27660.5|27682.5|27662.5|27682.5|27662.5|27680.5|27660.5|6
1631877600000|2021-09-17 11:20:00|27682.2|27662.2|27681.2|27661.2|27683.8|27663.8|27681.2|27661.2|9
1631877900000|2021-09-17 11:25:00|27682.5|27662.5|27682.5|27662.5|27691.5|27665.8|27682.5|27656.3|12
1631878200000|2021-09-17 11:30:00|27682.2|27662.2|27682.5|27662.5|27683.8|27663.8|27682.2|27662.2|4
1631878800000|2021-09-17 11:40:00|27682.2|27662.2|27679.8|27659.8|27682.2|27662.2|27679.3|27659.3|10
1631879100000|2021-09-17 11:45:00|27679.3|27659.3|27681.7|27661.7|27681.7|27661.7|27679.3|27659.3|4
1631879400000|2021-09-17 11:50:00|27681|27661|27681.7|27661.7|27682.2|27662.2|27681|27661|8
1631879700000|2021-09-17 11:55:00|27682.2|27662.2|27691.5|27656.5|27692.3|27664|27681.7|27654.7|13
1631880000000|2021-09-17 12:00:00|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|27682.2|27662.2|3
1631880300000|2021-09-17 12:05:00|27681.1|27661.1|27682.5|27662.5|27682.5|27662.5|27681.1|27661.1|3
1631881200000|2021-09-17 12:20:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|1
1631881800000|2021-09-17 12:30:00|27681.8|27661.8|27681.8|27661.8|27681.8|27661.8|27681.8|27661.8|1
1631882700000|2021-09-17 12:45:00|27681.7|27661.7|27677|27657|27681.8|27661.8|27677|27657|7
1631883000000|2021-09-17 12:50:00|27677.1|27657.1|27676.8|27656.8|27677.8|27657.8|27676.8|27656.8|7
1631883300000|2021-09-17 12:55:00|27677.5|27657.5|27677.2|27657.2|27677.5|27657.5|27675.8|27655.8|5
1631883600000|2021-09-17 13:00:00|27677.8|27657.8|27679.5|27644.5|27679.5|27657.8|27673|27644.5|9
1631883900000|2021-09-17 13:05:00|27679|27644|27679.3|27644.3|27679.9|27644.9|27678.5|27643.5|12
1631884200000|2021-09-17 13:10:00|27680|27645|27682.5|27647.5|27682.5|27657|27676|27644.2|11
1631884500000|2021-09-17 13:15:00|27682|27647|27677.6|27657.6|27682.5|27658.7|27675.3|27647|18
1631884800000|2021-09-17 13:20:00|27678.1|27658.1|27691.9|27656.9|27693|27665|27676.3|27656.3|18
1631885100000|2021-09-17 13:25:00|27693.2|27658.2|27698|27663|27698.3|27668.4|27688.4|27657.7|15
1631885400000|2021-09-17 13:30:00|27698.3|27663.3|27693.5|27658.5|27701.7|27667.5|27686.3|27658.5|19
1631885700000|2021-09-17 13:35:00|27683.5|27663.5|27697.7|27662.7|27698|27669.2|27683.5|27657.5|12
1631886000000|2021-09-17 13:40:00|27688.7|27668.7|27718|27683|27718|27683|27688.7|27662.7|57
1631886300000|2021-09-17 13:45:00|27716.8|27681.8|27714.7|27679.7|27719.3|27684.3|27712.6|27677.6|11
1631886600000|2021-09-17 13:50:00|27715.2|27680.2|27728.1|27693.1|27742.7|27707.7|27709.8|27680.2|44
1631886900000|2021-09-17 13:55:00|27725.3|27690.3|27715.5|27680.5|27725.3|27690.3|27715.5|27680.5|12
1631887200000|2021-09-17 14:00:00|27715.3|27680.3|27714|27679|27715.3|27680.3|27712.6|27677.6|5
1631887500000|2021-09-17 14:05:00|27713.8|27678.8|27714.2|27679.2|27714.2|27679.2|27713.8|27678.8|3
1631887800000|2021-09-17 14:10:00|27715.5|27680.5|27731.1|27696.1|27731.1|27696.1|27715.2|27680.2|18
1631888100000|2021-09-17 14:15:00|27726.8|27691.8|27729.4|27694.4|27731.8|27696.8|27725.5|27690.5|14
1631888400000|2021-09-17 14:20:00|27728.4|27693.4|27734.3|27699.3|27738.8|27708.5|27719.1|27692.8|36
1631888700000|2021-09-17 14:25:00|27735.5|27700.5|27734.7|27699.7|27735.5|27700.5|27731.5|27696.5|11
1631889000000|2021-09-17 14:30:00|27734.8|27699.8|27733.5|27698.5|27736|27701|27732.8|27697.8|10
1631889300000|2021-09-17 14:35:00|27734|27699|27733.3|27698.3|27735.8|27700.8|27733.3|27698.3|5
1631889600000|2021-09-17 14:40:00|27733.5|27698.5|27739.5|27704.5|27741.5|27706.5|27733.5|27698.5|23
1631889900000|2021-09-17 14:45:00|27742.2|27707.2|27737.8|27702.8|27742.2|27707.2|27737.8|27702.8|5
1631890200000|2021-09-17 14:50:00|27738|27703|27743.9|27708.9|27744.5|27718|27737.5|27703|19
1631890500000|2021-09-17 14:55:00|27743.5|27708.5|27751.8|27716.8|27763.8|27735|27740.7|27708|86
1631890800000|2021-09-17 15:00:00|27752.5|27717.5|27741.6|27706.6|27755.2|27720.2|27741.6|27706.6|38
1631891100000|2021-09-17 15:05:00|27740.9|27705.9|27737.5|27702.5|27740.9|27705.9|27736.6|27701.6|15
1631891400000|2021-09-17 15:10:00|27737|27702|27745.3|27710.3|27750.3|27715.3|27736|27701|23
1631891700000|2021-09-17 15:15:00|27745.1|27710.1|27738.2|27703.2|27745.1|27713.7|27732|27702.6|8
1631892000000|2021-09-17 15:20:00|27738.5|27703.5|27732.6|27712.6|27739|27713.9|27728.5|27700.8|11
1631892300000|2021-09-17 15:25:00|27733.9|27713.9|27748.5|27713.5|27748.5|27716.5|27732.6|27712.4|11
1631892600000|2021-09-17 15:30:00|27748|27713|27747.5|27712.5|27748.2|27713.2|27744.7|27709.7|9
1631893200000|2021-09-17 15:40:00|27747|27712|27738.9|27718.9|27747|27718.9|27736.4|27702|20
1631893500000|2021-09-17 15:45:00|27739.5|27719.5|27746.4|27726.4|27750.3|27728.9|27738.6|27707.5|18
1631893800000|2021-09-17 15:50:00|27748.8|27728.8|27755.3|27720.3|27755.3|27731.4|27748.6|27720.3|20
1631894100000|2021-09-17 15:55:00|27755.7|27720.7|27759|27724|27764.8|27738.9|27752.9|27720.7|35
1631894400000|2021-09-17 16:00:00|27759.5|27724.5|27759|27724|27759.5|27724.5|27759|27724|2
1631894700000|2021-09-17 16:05:00|27756.5|27721.5|27754.5|27719.5|27756.5|27721.5|27754.5|27719.5|5
1631895000000|2021-09-17 16:10:00|27746.7|27711.7|27745.5|27710.5|27746.7|27711.7|27745.5|27710.5|4
1631895900000|2021-09-17 16:25:00|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|1
1631896200000|2021-09-17 16:30:00|27745.3|27710.3|27743|27708|27746.5|27711.5|27743|27708|4
1631896500000|2021-09-17 16:35:00|27743.5|27708.5|27743|27708|27743.5|27708.5|27743|27708|2
1631896800000|2021-09-17 16:40:00|27743.5|27708.5|27745|27710|27745.5|27710.5|27743.5|27708.5|5
1631897100000|2021-09-17 16:45:00|27743.5|27708.5|27753.5|27718.5|27754.5|27724.3|27743.5|27708.5|9
1631897400000|2021-09-17 16:50:00|27753|27718|27753|27718|27753|27718|27753|27718|1
1631897700000|2021-09-17 16:55:00|27753.5|27718.5|27752|27717|27756|27721|27752|27717|15
1631898000000|2021-09-17 17:00:00|27752.5|27717.5|27758|27723|27758|27723|27752.5|27717.5|5
1631898300000|2021-09-17 17:05:00|27758.5|27723.5|27758|27723|27758.5|27723.5|27758|27723|2
1631898900000|2021-09-17 17:15:00|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|1
1631899500000|2021-09-17 17:25:00|27760|27725|27761|27726|27761|27726|27759.1|27724.1|7
1631899800000|2021-09-17 17:30:00|27761.5|27726.5|27764.5|27729.5|27766.6|27731.6|27761|27726|14
1631900700000|2021-09-17 17:45:00|27767|27732|27764.7|27729.7|27768.2|27733.2|27764.7|27729.7|11
1631901000000|2021-09-17 17:50:00|27764.6|27729.6|27779.8|27744.8|27781.7|27746.7|27764.5|27729.5|30
1631901300000|2021-09-17 17:55:00|27779.1|27744.1|27784.3|27749.3|27787.3|27752.3|27779.1|27744.1|12
1631901600000|2021-09-17 18:00:00|27784.2|27749.2|27783.5|27748.5|27786.5|27751.5|27783.5|27748.5|11
1631902200000|2021-09-17 18:10:00|27785.5|27750.5|27784|27749|27785.5|27750.5|27783.5|27748.5|4
1631902500000|2021-09-17 18:15:00|27786|27751|27786.7|27751.7|27786.7|27751.7|27784|27749|8
1631902800000|2021-09-17 18:20:00|27786.8|27751.8|27786.5|27751.5|27787|27761.3|27778.7|27751.5|12
1631903100000|2021-09-17 18:25:00|27787|27752|27779|27759|27789|27761.5|27779|27751.5|8
1631903400000|2021-09-17 18:30:00|27787|27752|27777.5|27757.5|27791.7|27760.5|27777.5|27751.9|14
1631903700000|2021-09-17 18:35:00|27778.5|27758.5|27788|27753|27788|27759.5|27778.5|27752|7
1631904300000|2021-09-17 18:45:00|27787|27752|27778.7|27743.7|27787|27752|27778|27743|9
1631904600000|2021-09-17 18:50:00|27776.7|27741.7|27773.6|27738.6|27776.7|27741.7|27773|27738|8
1631904900000|2021-09-17 18:55:00|27772.6|27737.6|27778.9|27743.9|27778.9|27743.9|27771.7|27736.7|14
1631905200000|2021-09-17 19:00:00|27779.4|27744.4|27778|27743|27779.4|27744.4|27778|27743|4
1631905500000|2021-09-17 19:05:00|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|1
1631905800000|2021-09-17 19:10:00|27778|27743|27778|27743|27778|27743|27776.7|27741.7|4
1631906400000|2021-09-17 19:20:00|27776.7|27741.7|27773|27738|27776.7|27741.7|27773|27738|4
1631906700000|2021-09-17 19:25:00|27772|27737|27768.1|27733.1|27772|27737|27768.1|27733.1|6
1631907000000|2021-09-17 19:30:00|27768.6|27733.6|27769.1|27734.1|27769.6|27734.6|27768.6|27733.6|4
1631907300000|2021-09-17 19:35:00|27769.6|27734.6|27753.6|27718.6|27769.6|27734.6|27750.6|27718.6|17
1631907600000|2021-09-17 19:40:00|27754.1|27719.1|27765.3|27730.3|27765.3|27730.3|27754.1|27719.1|14
1631907900000|2021-09-17 19:45:00|27760.3|27725.3|27760|27725|27760.5|27725.5|27760|27725|4
1631908200000|2021-09-17 19:50:00|27761.1|27726.1|27761.1|27726.1|27761.1|27726.1|27761.1|27726.1|1
1631908500000|2021-09-17 19:55:00|27760.3|27725.3|27754.1|27719.1|27760.3|27725.3|27754.1|27719.1|14
1632101400000|2021-09-20 01:30:00|27791.5|27756.5|27787|27752|27791.5|27756.5|27782.5|27747.5|16
1632101700000|2021-09-20 01:35:00|27791|27756|27787|27752|27791.5|27756.5|27787|27752|4
1632102000000|2021-09-20 01:40:00|27788.5|27753.5|27795.5|27760.5|27797|27767.5|27787.5|27752.5|31
1632102300000|2021-09-20 01:45:00|27796|27761|27800|27765|27806.5|27771.5|27795.5|27760.5|29
1632102600000|2021-09-20 01:50:00|27799.5|27764.5|27799.5|27764.5|27805|27770|27794|27759|8
1632102900000|2021-09-20 01:55:00|27798.5|27763.5|27799.5|27764.5|27799.5|27764.5|27794.5|27759.5|4
1632103200000|2021-09-20 02:00:00|27798.5|27763.5|27797|27762|27799.5|27764.5|27793|27758|13
1632103500000|2021-09-20 02:05:00|27796.5|27761.5|27795|27760|27800|27765|27794.5|27759.5|12
1632103800000|2021-09-20 02:10:00|27795.5|27760.5|27795.5|27760.5|27795.5|27760.5|27795.5|27760.5|1
1632104100000|2021-09-20 02:15:00|27796|27761|27814.5|27779.5|27816|27781|27796|27761|56
1632104400000|2021-09-20 02:20:00|27814|27779|27826.5|27791.5|27828.5|27793.5|27814|27779|30
1632104700000|2021-09-20 02:25:00|27827|27792|27850|27815|27850.5|27815.5|27826.5|27791.5|59
1632105000000|2021-09-20 02:30:00|27850.5|27815.5|27840|27805|27851|27816|27833|27803|47
1632105300000|2021-09-20 02:35:00|27843|27808|27842.5|27807.5|27845.5|27810.5|27835|27800|36
1632105600000|2021-09-20 02:40:00|27842|27807|27824.5|27789.5|27843.5|27808.5|27822|27787|40
1632105900000|2021-09-20 02:45:00|27824|27789|27808|27773|27824|27789|27802|27767|25
1632106200000|2021-09-20 02:50:00|27811.5|27776.5|27805.5|27770.5|27812.5|27777.5|27795|27770|20
1632106500000|2021-09-20 02:55:00|27806|27771|27817.5|27782.5|27817.5|27782.5|27803.5|27768.5|25
1632106800000|2021-09-20 03:00:00|27816.5|27781.5|27817|27782|27822|27787|27813|27778|9
1632107100000|2021-09-20 03:05:00|27818|27783|27829|27794|27832|27797|27818|27783|24
1632107400000|2021-09-20 03:10:00|27828.5|27793.5|27809|27774|27828.5|27793.5|27805|27770|30
1632107700000|2021-09-20 03:15:00|27808.5|27773.5|27807|27772|27811.5|27776.5|27806|27771|11
1632108000000|2021-09-20 03:20:00|27806.5|27771.5|27806|27771|27810.5|27775.5|27803|27768|10
1632108300000|2021-09-20 03:25:00|27805|27770|27803|27768|27805|27779|27798.5|27768|8
1632108600000|2021-09-20 03:30:00|27800.5|27765.5|27803|27768|27803.5|27778.5|27798|27765.5|8
1632108900000|2021-09-20 03:35:00|27802.5|27767.5|27813.5|27778.5|27814|27779|27802.5|27767.5|27
1632109200000|2021-09-20 03:40:00|27814|27779|27810.5|27775.5|27814|27779.5|27799.5|27772.5|22
1632109500000|2021-09-20 03:45:00|27810|27775|27804|27769|27810|27775|27804|27769|12
1632109800000|2021-09-20 03:50:00|27804.5|27769.5|27804.5|27769.5|27805|27775.5|27794.5|27769|9
1632110100000|2021-09-20 03:55:00|27805|27770|27808|27773|27811.5|27776.5|27805|27770|13
1632110400000|2021-09-20 04:00:00|27808.5|27773.5|27821|27783|27825|27790|27801|27769.5|67
1632110700000|2021-09-20 04:05:00|27818|27780|27792|27757|27818|27781.5|27792|27757|95
1632111000000|2021-09-20 04:10:00|27794|27759|27792.5|27757.5|27797.5|27762.5|27789|27754|21
1632111300000|2021-09-20 04:15:00|27796|27761|27792.5|27757.5|27797|27762|27792.5|27757.5|4
1632111600000|2021-09-20 04:20:00|27792|27757|27799|27764|27799|27764|27789|27754|17
1632111900000|2021-09-20 04:25:00|27799.5|27764.5|27800|27765|27800|27765|27799|27764|6
1632112200000|2021-09-20 04:30:00|27800.5|27765.5|27800.5|27765.5|27800.5|27765.5|27799.5|27764.5|5
1632112500000|2021-09-20 04:35:00|27801|27766|27801.5|27766.5|27801.5|27766.5|27801|27766|2
1632112800000|2021-09-20 04:40:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1632113400000|2021-09-20 04:50:00|27799|27764|27797.5|27762.5|27801|27766|27797.5|27762.5|8
1632114000000|2021-09-20 05:00:00|27800|27765|27800.5|27765.5|27801|27776|27795.5|27762.5|16
1632114300000|2021-09-20 05:05:00|27801|27766|27800|27765|27803|27775|27794.5|27765|10
1632114600000|2021-09-20 05:10:00|27790.5|27770.5|27792|27772|27800|27772|27790.5|27764.5|5
1632114900000|2021-09-20 05:15:00|27790.5|27770.5|27792|27772|27792|27772|27790.5|27770.5|2
1632115200000|2021-09-20 05:20:00|27794|27774|27792|27772|27800|27774.5|27790.5|27764.5|8
1632115800000|2021-09-20 05:30:00|27797.5|27762.5|27794.5|27759.5|27797.5|27762.5|27794|27759|8
1632116100000|2021-09-20 05:35:00|27796.5|27761.5|27796.5|27761.5|27796.5|27761.5|27796|27761|5
1632116400000|2021-09-20 05:40:00|27796|27761|27791.5|27756.5|27796|27761|27791|27756|11
1632116700000|2021-09-20 05:45:00|27792.5|27757.5|27783.5|27748.5|27796|27761|27783|27748|19
1632117000000|2021-09-20 05:50:00|27783|27748|27784|27749|27784|27749|27783|27748|5
1632117300000|2021-09-20 05:55:00|27784.5|27749.5|27776|27741|27789.5|27754.5|27774|27739|38
1632117600000|2021-09-20 06:00:00|27776.5|27741.5|27776|27741|27776.5|27741.5|27776|27741|4
1632117900000|2021-09-20 06:05:00|27776.5|27741.5|27799|27764|27799|27764|27769.5|27741.5|53
1632118200000|2021-09-20 06:10:00|27798.5|27763.5|27794|27759|27798.5|27763.5|27793.5|27758.5|15
1632118500000|2021-09-20 06:15:00|27795|27760|27798.5|27763.5|27798.5|27763.5|27793|27758|16
1632118800000|2021-09-20 06:20:00|27799|27764|27827.5|27792.5|27837.4|27795.4|27799|27764|59
1632119100000|2021-09-20 06:25:00|27828.5|27793.5|27807.5|27772.5|27828.5|27793.5|27803.5|27768.5|31
1632119400000|2021-09-20 06:30:00|27807|27772|27820|27785|27822.5|27795|27805.5|27771.5|45
1632119700000|2021-09-20 06:35:00|27820.5|27785.5|27822.5|27787.5|27827.5|27795|27814.5|27784.5|22
1632120000000|2021-09-20 06:40:00|27823.5|27788.5|27821|27786|27823.5|27788.5|27818|27783|14
1632120300000|2021-09-20 06:45:00|27821.5|27786.5|27821.5|27786.5|27822|27787|27821.5|27786.5|3
1632120600000|2021-09-20 06:50:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|1
1632120900000|2021-09-20 06:55:00|27824|27789|27825|27790|27825|27790|27824|27789|2
1632121200000|2021-09-20 07:00:00|27824|27789|27816|27781|27828.5|27793.5|27816|27781|23
1632121500000|2021-09-20 07:05:00|27815.5|27780.5|27806|27771|27815.5|27780.5|27806|27771|20
1632121800000|2021-09-20 07:10:00|27806.5|27771.5|27808.5|27773.5|27809.5|27774.5|27806|27771|18
1632122100000|2021-09-20 07:15:00|27809|27774|27809.5|27774.5|27809.5|27774.5|27809|27774|2
1632122400000|2021-09-20 07:20:00|27812.5|27777.5|27831.5|27796.5|27832|27797|27812.5|27777.5|31
1632122700000|2021-09-20 07:25:00|27832.5|27797.5|27831.5|27796.5|27832.5|27797.5|27830.5|27795.5|9
1632123000000|2021-09-20 07:30:00|27832.5|27797.5|27826|27791|27844.9|27809.9|27826|27791|38
1632123300000|2021-09-20 07:35:00|27826.5|27791.5|27829|27794|27829.5|27794.5|27826|27791|14
1632123600000|2021-09-20 07:40:00|27830|27795|27831|27796|27833.5|27798.5|27830|27795|14
1632123900000|2021-09-20 07:45:00|27830.5|27795.5|27814|27779|27830.5|27795.5|27813.5|27778.5|24
1632124200000|2021-09-20 07:50:00|27813.5|27778.5|27815.8|27778|27817|27780.2|27809.5|27774.5|10
1632124500000|2021-09-20 07:55:00|27817.8|27777|27817.8|27777.2|27817.8|27777.2|27817.8|27775.2|4
1632124800000|2021-09-20 08:00:00|27821.1|27779.1|27803|27768|27821.1|27782|27802.5|27767.5|9
1632125100000|2021-09-20 08:05:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1632125400000|2021-09-20 08:10:00|27797|27777|27801|27766|27806|27777|27797|27763.5|9
1632125700000|2021-09-20 08:15:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1632126000000|2021-09-20 08:20:00|27803|27768|27811.5|27776.5|27811.5|27776.5|27803|27768|12
1632126300000|2021-09-20 08:25:00|27811|27776|27814.4|27779.4|27814.4|27779.4|27811|27776|17
1632126600000|2021-09-20 08:30:00|27814.9|27779.9|27813.5|27778.5|27815.4|27780.4|27810.4|27775.4|6
1632126900000|2021-09-20 08:35:00|27814.6|27779.6|27810.4|27775.4|27814.6|27779.6|27810.4|27775.4|3
1632127200000|2021-09-20 08:40:00|27811|27776|27810|27775|27811|27776|27806.4|27771.4|3
1632127800000|2021-09-20 08:50:00|27810.8|27775.8|27813.3|27778.3|27815|27782.5|27802.5|27775.8|19
1632128100000|2021-09-20 08:55:00|27813.1|27778.1|27812.5|27777.5|27813.3|27778.3|27812.5|27777.5|4
1632128700000|2021-09-20 09:05:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1632129300000|2021-09-20 09:15:00|27816.4|27781.4|27818.3|27783.3|27818.3|27783.3|27816.4|27781.4|9
1632129600000|2021-09-20 09:20:00|27817.8|27782.8|27819.1|27784.1|27820.1|27785.1|27817.8|27782.8|7
1632129900000|2021-09-20 09:25:00|27820|27785|27821.7|27786.7|27821.7|27786.7|27820|27785|2
1632130200000|2021-09-20 09:30:00|27823.3|27788.3|27817.7|27782.7|27823.5|27788.5|27817.7|27782.7|7
1632130500000|2021-09-20 09:35:00|27818.2|27783.2|27819.2|27784.2|27819.2|27784.2|27818.2|27783.2|3
1632130800000|2021-09-20 09:40:00|27819.6|27784.6|27823.6|27788.6|27823.6|27788.6|27819.6|27784.6|4
1632131100000|2021-09-20 09:45:00|27824.1|27789.1|27824.1|27789.1|27824.1|27789.1|27823|27788|3
1632131400000|2021-09-20 09:50:00|27823.2|27788.2|27822.7|27787.7|27823.2|27788.2|27822.2|27787.2|4
1632131700000|2021-09-20 09:55:00|27822.3|27787.3|27822|27787|27822.3|27787.3|27819.7|27784.7|6
1632132000000|2021-09-20 10:00:00|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|1
1632132600000|2021-09-20 10:10:00|27819.2|27784.2|27812.2|27777.2|27819.2|27788.1|27808.1|27776.1|16
1632132900000|2021-09-20 10:15:00|27812.7|27777.7|27811|27776|27812.7|27777.7|27811|27776|2
1632133200000|2021-09-20 10:20:00|27813.1|27778.1|27811|27776|27813.1|27778.1|27811|27776|4
1632133500000|2021-09-20 10:25:00|27810.7|27775.7|27809.7|27774.7|27810.7|27775.7|27809.7|27774.7|3
1632133800000|2021-09-20 10:30:00|27809|27774|27809|27774|27809|27774|27809|27774|1
1632134100000|2021-09-20 10:35:00|27809.7|27774.7|27809.7|27774.7|27809.7|27774.7|27809.7|27774.7|1
1632135600000|2021-09-20 11:00:00|27806.2|27771.2|27806|27771|27806.7|27771.7|27803.5|27768.5|14
1632136200000|2021-09-20 11:10:00|27811|27776|27799.1|27764.1|27811|27776|27799.1|27764.1|8
1632136500000|2021-09-20 11:15:00|27799.2|27764.2|27804.1|27769.1|27804.2|27769.2|27799.1|27764.1|10
1632136800000|2021-09-20 11:20:00|27804.2|27769.2|27809.1|27774.1|27809.1|27774.1|27804.2|27769.2|5
1632137100000|2021-09-20 11:25:00|27809.2|27774.2|27809.2|27774.2|27815.5|27780.5|27809.2|27774.2|13
1632137400000|2021-09-20 11:30:00|27809.1|27774.1|27816.7|27781.7|27816.7|27789.2|27806.7|27774.1|5
1632137700000|2021-09-20 11:35:00|27817.6|27782.6|27821.1|27786.1|27821.1|27786.1|27817.6|27782.6|5
1632138000000|2021-09-20 11:40:00|27821.6|27786.6|27822.6|27787.6|27826.7|27791.7|27821.5|27786.5|12
1632138300000|2021-09-20 11:45:00|27822.1|27787.1|27822.1|27787.1|27822.1|27787.1|27822.1|27787.1|1
1632138600000|2021-09-20 11:50:00|27822.4|27787.4|27822.1|27787.1|27822.4|27787.4|27822.1|27787.1|2
1632139200000|2021-09-20 12:00:00|27820.3|27785.3|27820.8|27785.8|27820.8|27785.8|27820.3|27785.3|2
1632139500000|2021-09-20 12:05:00|27821.3|27786.3|27821.3|27786.3|27821.3|27786.3|27819.8|27784.8|3
1632140100000|2021-09-20 12:15:00|27818.8|27783.8|27818.8|27783.8|27818.8|27783.8|27818.8|27783.8|1
1632140400000|2021-09-20 12:20:00|27819.3|27784.3|27811.8|27791.8|27820.3|27792.9|27811.1|27784.3|12
1632140700000|2021-09-20 12:25:00|27811.2|27791.2|27822.2|27787.2|27823.1|27793.1|27811.2|27784.7|14
1632141000000|2021-09-20 12:30:00|27821.7|27786.7|27822.2|27787.2|27822.2|27787.2|27821.7|27786.7|2
1632141300000|2021-09-20 12:35:00|27823.6|27788.6|27820|27785|27824.1|27789.1|27820|27785|5
1632141900000|2021-09-20 12:45:00|27818|27783|27808.6|27773.6|27818|27783|27808.6|27773.6|22
1632142200000|2021-09-20 12:50:00|27810|27775|27807.2|27772.2|27810|27775|27806.7|27771.7|10
1632142500000|2021-09-20 12:55:00|27806.7|27771.7|27805|27770|27806.7|27771.7|27805|27770|3
1632142800000|2021-09-20 13:00:00|27802.5|27767.5|27810|27775|27810|27777.5|27797.5|27767.5|15
1632143100000|2021-09-20 13:05:00|27809.5|27774.5|27809.5|27774.5|27809.5|27774.5|27809.5|27774.5|1
1632143700000|2021-09-20 13:15:00|27809|27774|27794.5|27759.5|27809|27780|27794.5|27759.5|29
1632144000000|2021-09-20 13:20:00|27795|27760|27800|27765|27805|27770|27795|27760|19
1632144300000|2021-09-20 13:25:00|27799|27764|27794|27759|27799|27764|27793.4|27758.4|12
1632144600000|2021-09-20 13:30:00|27795|27760|27788.8|27753.8|27796|27765|27785|27752.3|16
1632145200000|2021-09-20 13:40:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1632145500000|2021-09-20 13:45:00|27786.5|27751.5|27790|27755|27790|27755|27784.3|27749.3|19
1632145800000|2021-09-20 13:50:00|27790.5|27755.5|27805|27770|27805|27770|27790.5|27755.5|21
1632146100000|2021-09-20 13:55:00|27803.9|27768.9|27802.6|27767.6|27807.2|27772.2|27802|27767|24
1632146400000|2021-09-20 14:00:00|27802.2|27767.2|27808.5|27773.5|27808.9|27773.9|27802.2|27767.2|12
1632146700000|2021-09-20 14:05:00|27809|27774|27808.4|27773.4|27810|27775|27808.4|27773.4|10
1632147000000|2021-09-20 14:10:00|27808.9|27773.9|27814|27779|27815.5|27780.5|27808.5|27773.5|26
1632147300000|2021-09-20 14:15:00|27814.4|27779.4|27818.9|27783.9|27824.9|27789.9|27814.4|27779.4|21
1632147600000|2021-09-20 14:20:00|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|1
1632147900000|2021-09-20 14:25:00|27818|27783|27812.6|27777.6|27818|27783|27811|27776|18
1632148200000|2021-09-20 14:30:00|27812.9|27777.9|27814.4|27779.4|27814.4|27779.4|27812.9|27777.9|3
1632148500000|2021-09-20 14:35:00|27813.9|27778.9|27806.4|27771.4|27813.9|27778.9|27803.7|27768.7|21
1632148800000|2021-09-20 14:40:00|27803.4|27768.4|27806.4|27771.4|27806.4|27771.4|27803.4|27768.4|2
1632149100000|2021-09-20 14:45:00|27805.9|27770.9|27796.4|27776.4|27806.4|27776.4|27794.9|27769.7|8
1632149400000|2021-09-20 14:50:00|27797.5|27777.5|27797|27777|27800|27780|27797|27777|4
1632149700000|2021-09-20 14:55:00|27797.5|27777.5|27804|27784|27804|27784|27795.5|27775.5|18
1632150000000|2021-09-20 15:00:00|27803.5|27783.5|27802.5|27782.5|27812|27784|27800|27771.2|17
1632150300000|2021-09-20 15:05:00|27802|27782|27806.4|27771.4|27807|27782|27800.5|27771.4|5
1632150600000|2021-09-20 15:10:00|27805.5|27770.5|27797.5|27777.5|27806.5|27779|27796.5|27768|10
1632150900000|2021-09-20 15:15:00|27795.5|27775.5|27797.5|27777.5|27797.5|27777.5|27795.5|27775.5|2
1632151200000|2021-09-20 15:20:00|27795.5|27775.5|27801.5|27766.5|27802|27777.5|27792.5|27766.5|10
1632151500000|2021-09-20 15:25:00|27796.5|27776.5|27812.2|27777.2|27812.2|27782.1|27796.5|27771.7|22
1632151800000|2021-09-20 15:30:00|27811.7|27776.7|27826.7|27791.7|27826.7|27798.2|27801.9|27776.7|22
1632152100000|2021-09-20 15:35:00|27827.2|27792.2|27828.4|27808.4|27832.5|27808.4|27822.7|27792.2|26
1632152400000|2021-09-20 15:40:00|27827.1|27807.1|27837.2|27802.2|27839.5|27807.1|27827.1|27801.5|14
1632152700000|2021-09-20 15:45:00|27836.7|27801.7|27839.3|27804.3|27839.3|27804.3|27836.7|27801.7|15
1632153300000|2021-09-20 15:55:00|27839.8|27804.8|27839.3|27804.3|27839.8|27804.8|27838.5|27803.5|5
1632153600000|2021-09-20 16:00:00|27838.5|27803.5|27837.2|27802.2|27839.4|27804.4|27837.2|27802.2|5
1632153900000|2021-09-20 16:05:00|27839.4|27804.4|27840.5|27805.5|27842|27807|27839|27804|9
1632154200000|2021-09-20 16:10:00|27842.5|27807.5|27832.5|27812.5|27843.9|27812.5|27827.5|27804.8|19
1632154500000|2021-09-20 16:15:00|27835|27815|27832.5|27812.5|27835|27815|27832|27812|6
1632154800000|2021-09-20 16:20:00|27833.5|27813.5|27837.5|27817.5|27838|27818|27833.5|27813.5|11
1632155100000|2021-09-20 16:25:00|27840|27820|27837.5|27817.5|27840|27820|27837.5|27817.5|2
1632155400000|2021-09-20 16:30:00|27837.6|27817.6|27837.2|27817.2|27839.8|27819.8|27834.5|27814.5|14
1632155700000|2021-09-20 16:35:00|27839|27819|27834.5|27814.5|27839.3|27819.3|27834.5|27814.5|11
1632156000000|2021-09-20 16:40:00|27835|27815|27828.9|27808.9|27841.5|27815|27827.5|27806.5|8
1632156300000|2021-09-20 16:45:00|27827.5|27807.5|27827.2|27807.2|27830.3|27810.3|27827.2|27807.2|4
1632156600000|2021-09-20 16:50:00|27829|27809|27828.9|27808.9|27829.3|27809.3|27827.2|27807.2|8
1632156900000|2021-09-20 16:55:00|27836|27801|27837|27802|27837.5|27802.5|27836|27801|5
1632157200000|2021-09-20 17:00:00|27838|27803|27832.8|27812.8|27840|27815.3|27832.5|27803|7
1632157500000|2021-09-20 17:05:00|27835.3|27815.3|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|2
1632157800000|2021-09-20 17:10:00|27835.3|27815.3|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|2
1632158100000|2021-09-20 17:15:00|27835.3|27815.3|27831.7|27811.7|27835.3|27815.3|27831.7|27811.7|4
1632158400000|2021-09-20 17:20:00|27831.3|27811.3|27832.5|27812.5|27832.5|27812.5|27830.2|27810.2|10
1632158700000|2021-09-20 17:25:00|27830.2|27810.2|27832.5|27812.5|27832.5|27812.5|27830.2|27810.2|2
1632159000000|2021-09-20 17:30:00|27834.8|27814.8|27832.5|27812.5|27834.8|27814.8|27832.5|27812.5|2
1632159300000|2021-09-20 17:35:00|27830.2|27810.2|27827.8|27807.8|27832.5|27812.5|27827.8|27807.8|7
1632159600000|2021-09-20 17:40:00|27827.5|27807.5|27827.5|27807.5|27830|27810|27822.2|27792|27
1632159900000|2021-09-20 17:45:00|27825.2|27805.2|27822.9|27802.9|27827.5|27807.5|27822.5|27802.5|9
1632160200000|2021-09-20 17:50:00|27822.5|27802.5|27823|27803|27825|27805|27822.5|27802.5|4
1632160500000|2021-09-20 17:55:00|27825|27805|27823|27803|27825|27805|27820|27800|6
1632160800000|2021-09-20 18:00:00|27822.5|27802.5|27822.9|27802.9|27822.9|27802.9|27820.5|27800.5|8
1632161100000|2021-09-20 18:05:00|27822.5|27802.5|27825.5|27805.5|27827.5|27807.5|27822.5|27802.5|10
1632161400000|2021-09-20 18:10:00|27825|27805|27825|27805|27825|27805|27825|27805|1
1632161700000|2021-09-20 18:15:00|27825.5|27805.5|27827|27807|27830.3|27810.3|27825.5|27805.5|13
1632162000000|2021-09-20 18:20:00|27826.7|27806.7|27827.2|27807.2|27827.5|27807.5|27823.7|27803.7|13
1632162300000|2021-09-20 18:25:00|27827.5|27807.5|27830|27810|27830|27810|27827|27807|10
1632162600000|2021-09-20 18:30:00|27829.5|27809.5|27829|27794|27835.3|27815.3|27822|27794|23
1632162900000|2021-09-20 18:35:00|27828|27793|27825|27805|27832.5|27805|27821.5|27792.5|16
1632163200000|2021-09-20 18:40:00|27824.5|27804.5|27817.5|27797.5|27833.5|27807.5|27817.5|27797.5|19
1632163500000|2021-09-20 18:45:00|27815|27795|27817|27782|27823.5|27797.5|27808.5|27773.5|15
1632163800000|2021-09-20 18:50:00|27817.5|27782.5|27811.5|27776.5|27817.5|27782.5|27805.5|27770.5|15
1632164100000|2021-09-20 18:55:00|27821.5|27786.5|27820.5|27785.5|27825.5|27790.5|27820.5|27785.5|5
1632164400000|2021-09-20 19:00:00|27821.2|27786.2|27818.5|27798.5|27826|27800.2|27818.5|27784.3|16
1632164700000|2021-09-20 19:05:00|27817.5|27797.5|27816.9|27796.9|27817.5|27797.5|27816.9|27796.9|3
1632165000000|2021-09-20 19:10:00|27814.4|27794.4|27816.9|27796.9|27816.9|27796.9|27814.4|27794.4|2
1632165300000|2021-09-20 19:15:00|27814.4|27794.4|27816.9|27796.9|27816.9|27796.9|27814.4|27794.4|2
1632165600000|2021-09-20 19:20:00|27814.4|27794.4|27821.2|27786.2|27822.3|27796.9|27814.4|27785.5|10
1632165900000|2021-09-20 19:25:00|27821.4|27786.4|27817.6|27782.6|27821.4|27786.4|27817.6|27782.6|4
1632166200000|2021-09-20 19:30:00|27813.6|27778.6|27798.6|27763.6|27813.6|27778.6|27798.6|27763.6|3
1632166500000|2021-09-20 19:35:00|27782.6|27747.6|27800|27765|27802.2|27767.2|27782.6|27747.6|13
1632166800000|2021-09-20 19:40:00|27797.6|27762.6|27800|27765|27800|27765|27797.6|27762.6|3
1632167100000|2021-09-20 19:45:00|27798.5|27763.5|27795|27760|27798.5|27763.5|27795|27760|7
1632187800000|2021-09-21 01:30:00|27814.5|27779.5|27812|27777|27814.5|27779.5|27812|27777|4
1632188100000|2021-09-21 01:35:00|27812.5|27777.5|27805.5|27770.5|27813|27778|27804.5|27769.5|30
1632188400000|2021-09-21 01:40:00|27805|27770|27807|27772|27810|27784|27801.5|27770|16
1632188700000|2021-09-21 01:45:00|27806|27771|27792.5|27757.5|27806|27771.5|27788.5|27757|33
1632189000000|2021-09-21 01:50:00|27792|27757|27780.5|27745.5|27792|27757|27779.5|27744.5|24
1632189300000|2021-09-21 01:55:00|27777.5|27742.5|27779|27744|27781.5|27756.5|27774|27739|34
1632189600000|2021-09-21 02:00:00|27778|27743|27767|27747|27778.5|27753.5|27764|27743|30
1632189900000|2021-09-21 02:05:00|27768|27748|27767|27747|27777.5|27757.5|27767|27747|30
1632190200000|2021-09-21 02:10:00|27766.5|27746.5|27770|27750|27771.5|27751.5|27763|27743|29
1632190500000|2021-09-21 02:15:00|27770.5|27750.5|27776|27756|27776.5|27756.5|27770.5|27750.5|37
1632190800000|2021-09-21 02:20:00|27775.5|27755.5|27775|27755|27777.5|27757.5|27774.5|27754.5|8
1632191700000|2021-09-21 02:35:00|27772|27752|27776|27756|27778.5|27758.5|27772|27752|10
1632192000000|2021-09-21 02:40:00|27776.5|27756.5|27776|27756|27777|27757|27773|27753|7
1632192300000|2021-09-21 02:45:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775|27755|3
1632192600000|2021-09-21 02:50:00|27772.5|27752.5|27770.5|27750.5|27776|27756|27770.5|27750.5|13
1632192900000|2021-09-21 02:55:00|27771|27751|27770.5|27750.5|27771|27751|27769|27749|8
1632193200000|2021-09-21 03:00:00|27771|27751|27770.5|27750.5|27771.5|27751.5|27770.5|27750.5|4
1632193500000|2021-09-21 03:05:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1632193800000|2021-09-21 03:10:00|27771|27751|27781|27746|27781|27754|27771|27746|10
1632194400000|2021-09-21 03:20:00|27781.5|27746.5|27781.5|27746.5|27782|27747|27781.5|27746.5|3
1632194700000|2021-09-21 03:25:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1632195300000|2021-09-21 03:35:00|27782|27747|27786.5|27751.5|27787|27758|27772|27747|12
1632195600000|2021-09-21 03:40:00|27788|27753|27786.5|27751.5|27791|27756|27786.5|27751.5|15
1632196200000|2021-09-21 03:50:00|27785.5|27750.5|27783.5|27748.5|27785.5|27750.5|27783.5|27748.5|6
1632196500000|2021-09-21 03:55:00|27783|27748|27772.5|27752.5|27783.5|27755.5|27772.5|27748|12
1632196800000|2021-09-21 04:00:00|27771.5|27751.5|27769|27749|27771.5|27751.5|27768.5|27748.5|9
1632197700000|2021-09-21 04:15:00|27776|27741|27776.5|27741.5|27776.5|27741.5|27776|27741|2
1632198000000|2021-09-21 04:20:00|27775.5|27740.5|27773|27738|27776|27741|27773|27738|12
1632198300000|2021-09-21 04:25:00|27773.5|27738.5|27773.5|27738.5|27774|27739|27773|27738|5
1632198600000|2021-09-21 04:30:00|27766.5|27746.5|27784|27749|27784|27752.5|27766|27745.5|19
1632198900000|2021-09-21 04:35:00|27785.5|27750.5|27784|27749|27785.5|27750.5|27783.5|27748.5|8
1632199200000|2021-09-21 04:40:00|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|1
1632200100000|2021-09-21 04:55:00|27785|27750|27788.5|27753.5|27789|27754|27782|27747|18
1632200400000|2021-09-21 05:00:00|27789|27754|27789|27754|27789|27754|27785.5|27750.5|4
1632201600000|2021-09-21 05:20:00|27785.5|27750.5|27786|27751|27789|27754|27785.5|27750.5|13
1632202500000|2021-09-21 05:35:00|27786.5|27751.5|27788.5|27753.5|27788.5|27753.5|27786.5|27751.5|11
1632202800000|2021-09-21 05:40:00|27789|27754|27789|27754|27789|27754|27789|27754|1
1632203400000|2021-09-21 05:50:00|27789.5|27754.5|27784.5|27749.5|27789.5|27754.5|27783.5|27748.5|5
1632203700000|2021-09-21 05:55:00|27784|27749|27783.5|27748.5|27784|27749|27783.5|27748.5|2
1632204000000|2021-09-21 06:00:00|27782|27747|27781|27746|27782|27747|27780|27745|8
1632204300000|2021-09-21 06:05:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781|27746|3
1632204600000|2021-09-21 06:10:00|27781|27746|27776.5|27741.5|27781|27746|27774.5|27739.5|15
1632204900000|2021-09-21 06:15:00|27775.5|27740.5|27776|27741|27776.5|27741.5|27774.5|27739.5|7
1632205200000|2021-09-21 06:20:00|27775.5|27740.5|27763|27728|27775.5|27740.5|27759.5|27724.5|28
1632205500000|2021-09-21 06:25:00|27763.5|27728.5|27763.9|27728.9|27764|27729|27760|27725|24
1632205800000|2021-09-21 06:30:00|27764|27729|27764|27729|27764|27729|27764|27729|1
1632206100000|2021-09-21 06:35:00|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|1
1632206400000|2021-09-21 06:40:00|27765|27730|27769|27734|27769.5|27734.5|27765|27730|10
1632206700000|2021-09-21 06:45:00|27770|27735|27769.5|27749.5|27775|27749.5|27763.5|27735|15
1632207000000|2021-09-21 06:50:00|27769|27749|27769.5|27749.5|27769.5|27749.5|27766.5|27746.5|4
1632207300000|2021-09-21 06:55:00|27770|27750|27779|27744|27779|27751.5|27770|27744|6
1632207600000|2021-09-21 07:00:00|27779.5|27744.5|27782.5|27747.5|27783|27758.5|27778|27744.5|16
1632207900000|2021-09-21 07:05:00|27783.5|27748.5|27784.5|27749.5|27784.5|27756.5|27776|27747.5|9
1632208200000|2021-09-21 07:10:00|27785|27750|27781|27761|27788|27761.5|27776|27750|24
1632208500000|2021-09-21 07:15:00|27789|27754|27792|27757|27792.5|27757.5|27788.5|27753.5|14
1632208800000|2021-09-21 07:20:00|27792.5|27757.5|27790.5|27755.5|27792.5|27757.5|27789.5|27754.5|19
1632209100000|2021-09-21 07:25:00|27789|27754|27787|27752|27789|27764|27783.5|27751.5|13
1632209400000|2021-09-21 07:30:00|27780.5|27760.5|27780|27760|27782.5|27762.5|27776|27756|11
1632209700000|2021-09-21 07:35:00|27778.5|27758.5|27779.5|27759.5|27780|27760|27776.5|27756.5|5
1632210000000|2021-09-21 07:40:00|27781.5|27761.5|27789|27769|27792|27772|27779.5|27759.5|54
1632210300000|2021-09-21 07:45:00|27788.5|27768.5|27786.5|27766.5|27792|27772|27780|27760|51
1632210600000|2021-09-21 07:50:00|27787|27767|27781|27761|27790|27770|27776.5|27756.5|20
1632210900000|2021-09-21 07:55:00|27781.5|27761.5|27781.5|27761.5|27784|27764|27780.5|27760.5|16
1632211200000|2021-09-21 08:00:00|27781|27761|27784.5|27764.5|27784.5|27764.5|27781|27761|12
1632211500000|2021-09-21 08:05:00|27784|27764|27784.5|27764.5|27784.5|27764.5|27782.9|27762.9|9
1632211800000|2021-09-21 08:10:00|27784.4|27764.4|27783.9|27763.9|27784.5|27764.5|27783.5|27763.5|8
1632212100000|2021-09-21 08:15:00|27779.1|27759.1|27769|27749|27779.1|27759.1|27766.7|27746.7|15
1632212400000|2021-09-21 08:20:00|27767|27747|27773|27738|27775|27747|27767|27735.9|5
1632212700000|2021-09-21 08:25:00|27773.5|27738.5|27766|27746|27773.5|27750|27765.4|27738.5|8
1632213000000|2021-09-21 08:30:00|27765|27745|27762.5|27727.5|27765|27745|27754.9|27724|10
1632213300000|2021-09-21 08:35:00|27762|27727|27754|27719|27762|27727|27754|27719|10
1632213900000|2021-09-21 08:45:00|27754.5|27719.5|27754.5|27719.5|27754.5|27719.5|27754.5|27719.5|1
1632214200000|2021-09-21 08:50:00|27753.5|27718.5|27753.5|27718.5|27753.5|27718.5|27753.5|27718.5|1
1632214500000|2021-09-21 08:55:00|27753.6|27718.6|27755.5|27720.5|27757.2|27722.2|27753.6|27718.6|4
1632214800000|2021-09-21 09:00:00|27756|27721|27747.5|27727.5|27757.5|27728.9|27747.5|27717.5|8
1632215100000|2021-09-21 09:05:00|27744.5|27724.5|27749.5|27729.5|27749.9|27729.9|27744.5|27724.5|6
1632215400000|2021-09-21 09:10:00|27748|27728|27753.5|27718.5|27754.1|27728|27748|27718|5
1632215700000|2021-09-21 09:15:00|27755|27720|27755|27720|27755|27720|27755|27720|1
1632216000000|2021-09-21 09:20:00|27749.5|27729.5|27757.5|27737.5|27757.5|27737.5|27746.8|27720|10
1632216300000|2021-09-21 09:25:00|27756|27736|27753|27733|27756.1|27736.1|27753|27733|4
1632216600000|2021-09-21 09:30:00|27752|27732|27755|27735|27755|27735|27752|27732|3
1632218400000|2021-09-21 10:00:00|27756|27736|27755|27735|27756|27736|27755|27735|2
1632219900000|2021-09-21 10:25:00|27756|27736|27762.5|27727.5|27765|27736|27756|27727.5|5
1632220200000|2021-09-21 10:30:00|27752.5|27732.5|27745|27710|27752.6|27732.5|27740|27710|13
1632220500000|2021-09-21 10:35:00|27747.5|27712.5|27742.5|27722.5|27747.5|27723.9|27742.5|27712.5|6
1632220800000|2021-09-21 10:40:00|27743.9|27723.9|27742.5|27722.5|27743.9|27723.9|27742.5|27722.5|2
1632221400000|2021-09-21 10:50:00|27742.1|27722.1|27740|27720|27742.1|27722.1|27740|27720|3
1632222000000|2021-09-21 11:00:00|27737.5|27717.5|27747.5|27727.5|27747.5|27727.5|27737.5|27717.5|4
1632222300000|2021-09-21 11:05:00|27742.5|27722.5|27738.9|27718.9|27742.5|27722.5|27737.5|27717.5|10
1632222600000|2021-09-21 11:10:00|27740.1|27720.1|27740|27720|27740.1|27720.1|27737.5|27717.5|8
1632222900000|2021-09-21 11:15:00|27737.5|27717.5|27737.5|27717.5|27740.1|27720.1|27737.5|27717.5|5
1632223200000|2021-09-21 11:20:00|27732.5|27712.5|27732.5|27712.5|27745.1|27720|27732.5|27709.5|11
1632223800000|2021-09-21 11:30:00|27734.5|27714.5|27740|27720|27745.1|27720|27734.5|27709|9
1632224400000|2021-09-21 11:40:00|27739.5|27719.5|27745|27710|27745.6|27719.5|27739.5|27710|4
1632224700000|2021-09-21 11:45:00|27732.5|27712.5|27742.5|27707.5|27745|27716|27732.5|27707.5|7
1632225000000|2021-09-21 11:50:00|27734.5|27714.5|27734.5|27714.5|27734.5|27714.5|27734.5|27714.5|1
1632225600000|2021-09-21 12:00:00|27735|27715|27734|27714|27735|27715|27734|27714|2
1632225900000|2021-09-21 12:05:00|27735|27715|27734.5|27714.5|27735|27715|27734.5|27714.5|2
1632226200000|2021-09-21 12:10:00|27740|27705|27749.6|27714.6|27750|27720.5|27732.2|27704.4|20
1632226500000|2021-09-21 12:15:00|27750|27715|27735.1|27715.1|27753|27727.5|27735|27710|34
1632226800000|2021-09-21 12:20:00|27737.5|27717.5|27738.9|27718.9|27744.1|27722.5|27737.1|27707.5|18
1632227100000|2021-09-21 12:25:00|27737.5|27717.5|27744.5|27709.5|27744.5|27718.9|27735|27707.5|14
1632227400000|2021-09-21 12:30:00|27745|27710|27739|27719|27745|27720|27732.5|27710|14
1632227700000|2021-09-21 12:35:00|27737.5|27717.5|27735.1|27715.1|27737.5|27717.5|27735.1|27715.1|6
1632228000000|2021-09-21 12:40:00|27735|27715|27735.1|27715.1|27737.5|27717.5|27735|27715|12
1632228300000|2021-09-21 12:45:00|27737.5|27717.5|27735.1|27715.1|27737.5|27717.5|27735.1|27715.1|5
1632228600000|2021-09-21 12:50:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1632228900000|2021-09-21 12:55:00|27735.5|27715.5|27737.5|27717.5|27737.5|27717.5|27735.5|27715.5|4
1632229200000|2021-09-21 13:00:00|27736.2|27716.2|27743.4|27708.4|27745.5|27717.5|27732.5|27706.2|19
1632229500000|2021-09-21 13:05:00|27743.5|27708.5|27745.2|27725.2|27747.7|27725.2|27737.5|27707.9|17
1632229800000|2021-09-21 13:10:00|27745.7|27725.7|27747.5|27727.5|27748|27728|27745.2|27725.2|9
1632230100000|2021-09-21 13:15:00|27746.4|27726.4|27747.5|27727.5|27747.5|27727.5|27746.4|27726.4|2
1632230700000|2021-09-21 13:25:00|27748|27728|27755|27735|27755|27735|27747.5|27727.5|11
1632231000000|2021-09-21 13:30:00|27757|27737|27756|27736|27760|27740|27752.4|27732.4|22
1632231300000|2021-09-21 13:35:00|27755|27735|27752|27717|27758|27737.5|27745.5|27717|36
1632231600000|2021-09-21 13:40:00|27752.5|27717.5|27741.9|27721.9|27752.5|27730|27741.5|27717.5|17
1632231900000|2021-09-21 13:45:00|27741.5|27721.5|27747.5|27712.5|27748|27723.5|27736|27712.5|21
1632232200000|2021-09-21 13:50:00|27748|27713|27741.5|27721.5|27748|27721.5|27740.5|27710|7
1632232500000|2021-09-21 13:55:00|27741|27721|27743|27723|27743|27723|27741|27721|5
1632232800000|2021-09-21 14:00:00|27743.5|27723.5|27745.5|27725.5|27746.5|27726.5|27742|27722|11
1632233100000|2021-09-21 14:05:00|27753.5|27718.5|27758.8|27738.8|27758.8|27738.8|27748.8|27718.4|17
1632233400000|2021-09-21 14:10:00|27784.7|27749.7|27766|27731|27784.7|27752.4|27756|27728.4|55
1632233700000|2021-09-21 14:15:00|27766.5|27731.5|27766.5|27731.5|27768.9|27733.9|27766.5|27731.5|16
1632234000000|2021-09-21 14:20:00|27767|27732|27768.5|27748.5|27769.9|27748.5|27767|27732|15
1632234300000|2021-09-21 14:25:00|27768|27748|27767.5|27747.5|27768|27748|27766|27746|4
1632234600000|2021-09-21 14:30:00|27767|27747|27766.5|27731.5|27767|27747|27761|27730.9|12
1632234900000|2021-09-21 14:35:00|27767|27732|27760|27740|27767.5|27744.5|27760|27732|8
1632235200000|2021-09-21 14:40:00|27759|27739|27755|27735|27760|27740|27755|27735|9
1632235500000|2021-09-21 14:45:00|27762|27727|27760|27725|27762|27735.5|27746|27725|16
1632235800000|2021-09-21 14:50:00|27759.5|27724.5|27760|27725|27760|27725|27759.5|27724.5|2
1632236100000|2021-09-21 14:55:00|27760.5|27725.5|27762|27742|27769.5|27744.5|27757.5|27725.5|20
1632236400000|2021-09-21 15:00:00|27761.5|27741.5|27761.5|27741.5|27763.5|27743.5|27761|27741|5
1632236700000|2021-09-21 15:05:00|27760.5|27740.5|27750.1|27730.1|27760.5|27740.5|27750.1|27730.1|20
1632237000000|2021-09-21 15:10:00|27752.6|27732.6|27752.6|27732.6|27755|27735|27752.6|27732.6|5
1632237300000|2021-09-21 15:15:00|27755|27735|27750|27730|27755.1|27735.1|27750|27730|7
1632237600000|2021-09-21 15:20:00|27749.5|27729.5|27752.5|27717.5|27752.5|27730|27745|27715.5|10
1632237900000|2021-09-21 15:25:00|27753|27718|27755|27720|27755|27727.5|27747|27718|6
1632238200000|2021-09-21 15:30:00|27754|27719|27752.5|27717.5|27754|27721.7|27741.7|27717.5|9
1632238500000|2021-09-21 15:35:00|27753.6|27718.6|27745|27725|27753.6|27727.5|27740.7|27718.6|17
1632238800000|2021-09-21 15:40:00|27747.5|27727.5|27745.5|27725.5|27748|27728|27745|27725|9
1632239100000|2021-09-21 15:45:00|27745|27725|27745|27725|27745|27725|27745|27725|1
1632239400000|2021-09-21 15:50:00|27752|27717|27752|27717|27752|27717|27752|27717|1
1632239700000|2021-09-21 15:55:00|27751.7|27716.7|27747.5|27712.5|27751.7|27723.2|27740.7|27712.5|10
1632240000000|2021-09-21 16:00:00|27747.8|27712.8|27747.5|27712.5|27748|27723|27742.5|27712.5|6
1632240300000|2021-09-21 16:05:00|27748.5|27713.5|27744.5|27709.5|27752|27717|27744.5|27709.5|21
1632240600000|2021-09-21 16:10:00|27744|27709|27742.5|27707.5|27744.8|27719.4|27739.4|27707.5|10
1632240900000|2021-09-21 16:15:00|27743|27708|27737.5|27717.5|27743.5|27720.5|27737.5|27707.5|8
1632241200000|2021-09-21 16:20:00|27738|27718|27733|27713|27740|27720|27733|27713|9
1632241500000|2021-09-21 16:25:00|27730.5|27710.5|27729|27709|27736.4|27710.5|27717.3|27682.3|66
1632241800000|2021-09-21 16:30:00|27728.8|27708.8|27743|27708|27743|27714|27728.8|27706|14
1632242700000|2021-09-21 16:45:00|27742.5|27707.5|27732.4|27712.4|27742.5|27715.4|27732.4|27704.9|14
1632243000000|2021-09-21 16:50:00|27732.9|27712.9|27736.5|27716.5|27739|27719|27732.9|27712.9|9
1632243300000|2021-09-21 16:55:00|27737|27717|27743|27708|27743|27717|27735|27708|5
1632244200000|2021-09-21 17:10:00|27743.5|27708.5|27737.8|27717.8|27745|27717.8|27735.7|27708.5|5
1632244500000|2021-09-21 17:15:00|27737.5|27717.5|27740|27720|27740.5|27720.5|27734.7|27714.7|13
1632244800000|2021-09-21 17:20:00|27748|27713|27748|27713|27748|27713|27748|27713|1
1632245400000|2021-09-21 17:30:00|27748.5|27713.5|27745|27725|27750|27725|27740.2|27713.5|9
1632245700000|2021-09-21 17:35:00|27745.5|27725.5|27747.5|27727.5|27748.4|27728.4|27744.7|27724.7|7
1632246000000|2021-09-21 17:40:00|27745|27725|27747.5|27727.5|27748|27728|27745|27725|9
1632246300000|2021-09-21 17:45:00|27745.5|27725.5|27742.5|27722.5|27747.5|27727.5|27742.5|27722.5|7
1632246600000|2021-09-21 17:50:00|27742.2|27722.2|27742.5|27722.5|27746|27726|27740.5|27720.5|20
1632246900000|2021-09-21 17:55:00|27742.8|27722.8|27749|27714|27749|27723.3|27740.5|27714|10
1632247200000|2021-09-21 18:00:00|27749.1|27714.1|27748.6|27713.6|27749.1|27714.1|27748.6|27713.6|2
1632248100000|2021-09-21 18:15:00|27748.5|27713.5|27748.5|27713.5|27748.5|27713.5|27748.5|27713.5|1
1632248400000|2021-09-21 18:20:00|27748|27713|27748|27713|27748|27713|27748|27713|1
1632248700000|2021-09-21 18:25:00|27748.5|27713.5|27745.5|27725.5|27750|27727.5|27743|27713.5|18
1632249000000|2021-09-21 18:30:00|27745|27725|27748|27728|27748|27728|27743|27723|12
1632249300000|2021-09-21 18:35:00|27748.5|27728.5|27747.5|27727.5|27749.5|27729.5|27744.9|27724.9|9
1632249600000|2021-09-21 18:40:00|27749.5|27729.5|27747.5|27727.5|27749.5|27729.5|27747.5|27727.5|2
1632249900000|2021-09-21 18:45:00|27745.5|27725.5|27747.5|27727.5|27749|27729|27745.5|27725.5|4
1632250200000|2021-09-21 18:50:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27745.5|27725.5|10
1632250500000|2021-09-21 18:55:00|27749.5|27729.5|27748|27728|27750|27730|27747|27727|7
1632250800000|2021-09-21 19:00:00|27747|27727|27748|27728|27755.5|27729.5|27747|27717.8|16
1632251100000|2021-09-21 19:05:00|27747.5|27727.5|27747.5|27727.5|27750|27730|27747|27727|5
1632251400000|2021-09-21 19:10:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27745|27725|11
1632251700000|2021-09-21 19:15:00|27745|27725|27750.5|27715.5|27750.5|27728|27742.5|27715|14
1632252300000|2021-09-21 19:25:00|27751|27716|27751|27716|27751|27716|27751|27716|1
1632253500000|2021-09-21 19:45:00|27750.5|27715.5|27747.5|27712.5|27750.5|27715.5|27747|27712|5
1632253800000|2021-09-21 19:50:00|27745.6|27710.6|27738|27718|27745.6|27718.5|27738|27710|6
1632254100000|2021-09-21 19:55:00|27738.5|27718.5|27737.5|27717.5|27738.5|27718.5|27737.4|27717.4|4
1632274200000|2021-09-22 01:30:00|27707.7|27687.7|27709.5|27689.5|27712.5|27692.5|27705.5|27685.5|19
1632274500000|2021-09-22 01:35:00|27710.3|27690.3|27719.5|27699.5|27721.5|27701.5|27710.3|27690.3|56
1632274800000|2021-09-22 01:40:00|27718.1|27698.1|27730.1|27710.1|27745.7|27715.2|27718.1|27698.1|44
1632275100000|2021-09-22 01:45:00|27732.5|27712.5|27735.3|27715.3|27737.3|27717.3|27727.7|27707.7|20
1632275400000|2021-09-22 01:50:00|27735.8|27715.8|27743.1|27723.1|27743.1|27723.1|27735.8|27715.8|20
1632275700000|2021-09-22 01:55:00|27744.9|27724.9|27757.5|27737.5|27762.5|27742.5|27744.9|27724.9|48
1632276000000|2021-09-22 02:00:00|27758.1|27738.1|27760.5|27740.5|27761.5|27741.5|27756.3|27736.3|19
1632276300000|2021-09-22 02:05:00|27761.2|27741.2|27762.7|27742.7|27766.2|27746.2|27761.2|27741.2|20
1632276600000|2021-09-22 02:10:00|27761.5|27741.5|27771|27751|27773.1|27753.1|27761.5|27741.5|25
1632276900000|2021-09-22 02:15:00|27769.3|27749.3|27766.5|27746.5|27769.7|27749.7|27765.5|27745.5|13
1632277200000|2021-09-22 02:20:00|27767.7|27747.7|27762.7|27742.7|27767.7|27747.7|27762.1|27742.1|20
1632277500000|2021-09-22 02:25:00|27762.2|27742.2|27764|27744|27767.4|27747.4|27762.1|27742.1|12
1632277800000|2021-09-22 02:30:00|27765.7|27745.7|27763.5|27743.5|27767.3|27747.3|27763|27743|22
1632278100000|2021-09-22 02:35:00|27764|27744|27755.7|27720.7|27767.3|27747.3|27753.2|27720.7|51
1632278400000|2021-09-22 02:40:00|27755.2|27720.2|27757.5|27737.5|27757.5|27737.5|27751.5|27716.5|34
1632278700000|2021-09-22 02:45:00|27757.7|27737.7|27762.7|27742.7|27766.2|27746.2|27757.7|27737.7|17
1632279000000|2021-09-22 02:50:00|27763.1|27743.1|27758.1|27738.1|27763.1|27743.1|27758.1|27738.1|11
1632279300000|2021-09-22 02:55:00|27759.2|27739.2|27762|27742|27763.2|27743.2|27758.5|27738.5|16
1632279600000|2021-09-22 03:00:00|27761.7|27741.7|27755|27735|27761.7|27741.7|27752.2|27732.2|51
1632279900000|2021-09-22 03:05:00|27755.5|27735.5|27762.7|27742.7|27763.8|27743.8|27755.5|27735.5|14
1632280200000|2021-09-22 03:10:00|27763.8|27743.8|27766.3|27746.3|27766.3|27746.3|27762.7|27742.7|11
1632280500000|2021-09-22 03:15:00|27766.5|27746.5|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|3
1632280800000|2021-09-22 03:20:00|27763.1|27743.1|27763.2|27743.2|27763.2|27743.2|27762.5|27742.5|5
1632281100000|2021-09-22 03:25:00|27761|27741|27763|27743|27764.2|27744.2|27761|27741|9
1632281400000|2021-09-22 03:30:00|27764|27744|27762.7|27742.7|27764|27744|27762.7|27742.7|4
1632281700000|2021-09-22 03:35:00|27762.3|27742.3|27759.2|27739.2|27762.3|27742.3|27757.7|27737.7|4
1632282000000|2021-09-22 03:40:00|27758.2|27738.2|27752.2|27732.2|27758.7|27738.7|27750.7|27730.7|15
1632282300000|2021-09-22 03:45:00|27752.1|27732.1|27751.2|27731.2|27752.1|27732.1|27748.5|27728.5|14
1632282600000|2021-09-22 03:50:00|27751.7|27731.7|27758.8|27738.8|27758.8|27738.8|27751.7|27731.7|15
1632282900000|2021-09-22 03:55:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.1|27737.1|4
1632283200000|2021-09-22 04:00:00|27759.4|27739.4|27757.5|27737.5|27759.4|27739.4|27757.5|27737.5|2
1632283500000|2021-09-22 04:05:00|27757.1|27737.1|27757.5|27737.5|27757.5|27737.5|27757.1|27737.1|2
1632283800000|2021-09-22 04:10:00|27756.8|27736.8|27757.9|27737.9|27757.9|27737.9|27756.8|27736.8|3
1632284100000|2021-09-22 04:15:00|27757.7|27737.7|27757.7|27737.7|27757.7|27737.7|27757.7|27737.7|1
1632284700000|2021-09-22 04:25:00|27758.7|27738.7|27758.7|27738.7|27759.5|27739.5|27758.7|27738.7|3
1632285000000|2021-09-22 04:30:00|27758|27738|27762.3|27742.3|27762.3|27742.3|27757.8|27737.8|8
1632285300000|2021-09-22 04:35:00|27762.7|27742.7|27762.7|27742.7|27762.7|27742.7|27762.7|27742.7|1
1632285600000|2021-09-22 04:40:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1632285900000|2021-09-22 04:45:00|27762|27742|27762.7|27742.7|27763|27743|27762|27742|3
1632286200000|2021-09-22 04:50:00|27763.8|27743.8|27756.7|27736.7|27763.8|27743.8|27756.7|27736.7|7
1632286500000|2021-09-22 04:55:00|27754.5|27734.5|27754.7|27734.7|27755.7|27735.7|27754.5|27734.5|5
1632286800000|2021-09-22 05:00:00|27752.7|27732.7|27749.3|27729.3|27754.3|27734.3|27748.8|27728.8|12
1632287100000|2021-09-22 05:05:00|27750.3|27730.3|27750.3|27730.3|27750.5|27730.5|27749.3|27729.3|4
1632287400000|2021-09-22 05:10:00|27749.8|27729.8|27750.3|27730.3|27750.3|27730.3|27749.8|27729.8|2
1632287700000|2021-09-22 05:15:00|27750.1|27730.1|27748.5|27728.5|27752|27732|27748.5|27728.5|7
1632288000000|2021-09-22 05:20:00|27748.7|27728.7|27742.8|27722.8|27748.7|27728.7|27742.8|27722.8|11
1632288300000|2021-09-22 05:25:00|27741.9|27721.9|27731.9|27711.9|27741.9|27721.9|27730.3|27710.3|25
1632288600000|2021-09-22 05:30:00|27732.4|27712.4|27732.5|27712.5|27735.7|27715.7|27732.3|27712.3|18
1632288900000|2021-09-22 05:35:00|27732.3|27712.3|27731.3|27711.3|27733.6|27713.6|27731.3|27711.3|11
1632289200000|2021-09-22 05:40:00|27732.3|27712.3|27736.2|27716.2|27736.2|27716.2|27732.3|27712.3|10
1632289500000|2021-09-22 05:45:00|27736.1|27716.1|27740.5|27720.5|27742.9|27722.9|27736.1|27716.1|18
1632289800000|2021-09-22 05:50:00|27736.5|27716.5|27735.5|27715.5|27736.5|27716.5|27735.5|27715.5|4
1632290100000|2021-09-22 05:55:00|27738.5|27718.5|27740|27720|27741|27721|27738.5|27718.5|6
1632290400000|2021-09-22 06:00:00|27740.4|27720.4|27740.1|27720.1|27748.2|27728.2|27740.1|27720.1|42
1632290700000|2021-09-22 06:05:00|27738.1|27718.1|27742.5|27722.5|27744.4|27724.4|27737.5|27717.5|18
1632291000000|2021-09-22 06:10:00|27743.7|27723.7|27742.1|27722.1|27743.7|27723.7|27739.5|27719.5|29
1632291300000|2021-09-22 06:15:00|27740.9|27720.9|27735.5|27715.5|27742.1|27722.1|27732.5|27712.5|25
1632291600000|2021-09-22 06:20:00|27733.7|27713.7|27725.5|27705.5|27736.5|27716.5|27724.9|27704.9|20
1632291900000|2021-09-22 06:25:00|27725|27705|27728.8|27708.8|27732.5|27712.5|27723.5|27703.5|23
1632292200000|2021-09-22 06:30:00|27727.5|27707.5|27729.7|27709.7|27732.1|27712.1|27726.3|27706.3|46
1632292500000|2021-09-22 06:35:00|27729.5|27709.5|27733.8|27713.8|27733.8|27713.8|27728.8|27708.8|17
1632292800000|2021-09-22 06:40:00|27734|27714|27732.5|27712.5|27737.1|27717.1|27730.8|27710.8|33
1632293100000|2021-09-22 06:45:00|27732.2|27712.2|27732.7|27712.7|27732.7|27712.7|27727.7|27707.7|34
1632293400000|2021-09-22 06:50:00|27731.7|27711.7|27734.7|27714.7|27735.2|27715.2|27730|27710|25
1632293700000|2021-09-22 06:55:00|27735.2|27715.2|27741.5|27721.5|27741.5|27721.5|27734.7|27714.7|25
1632294000000|2021-09-22 07:00:00|27741.3|27721.3|27740|27720|27742.7|27722.7|27737.5|27717.5|21
1632294300000|2021-09-22 07:05:00|27740.2|27720.2|27736.5|27716.5|27743.8|27723.8|27735|27715|29
1632294600000|2021-09-22 07:10:00|27735.8|27715.8|27734.7|27714.7|27735.8|27715.8|27730|27710|20
1632294900000|2021-09-22 07:15:00|27734.2|27714.2|27736|27716|27736|27716|27734.2|27714.2|3
1632295200000|2021-09-22 07:20:00|27736.5|27716.5|27736.8|27716.8|27737.3|27717.3|27736.5|27716.5|7
1632295500000|2021-09-22 07:25:00|27736.4|27716.4|27730.5|27710.5|27737.3|27717.3|27729.5|27709.5|28
1632295800000|2021-09-22 07:30:00|27729.5|27709.5|27735|27715|27736.8|27716.8|27729.5|27709.5|24
1632296100000|2021-09-22 07:35:00|27734|27714|27732.7|27712.7|27734|27714|27729|27709|15
1632296400000|2021-09-22 07:40:00|27731.5|27711.5|27732.7|27712.7|27732.7|27712.7|27731.5|27711.5|5
1632296700000|2021-09-22 07:45:00|27732.3|27712.3|27737.7|27717.7|27744.7|27724.7|27732.3|27712.3|24
1632297000000|2021-09-22 07:50:00|27737.3|27717.3|27743.7|27723.7|27744.4|27724.4|27736|27716|23
1632297300000|2021-09-22 07:55:00|27743.2|27723.2|27742|27722|27750.5|27730.5|27738.2|27718.2|43
1632297600000|2021-09-22 08:00:00|27741.5|27721.5|27746.5|27726.5|27752|27726.5|27738.5|27710.5|36
1632297900000|2021-09-22 08:05:00|27745.6|27725.6|27740.5|27720.5|27745.6|27725.6|27739.4|27719.4|21
1632298200000|2021-09-22 08:10:00|27741|27721|27743.6|27723.6|27747.1|27727.1|27741|27721|19
1632298500000|2021-09-22 08:15:00|27744.1|27724.1|27745.6|27725.6|27745.6|27725.6|27744.1|27724.1|6
1632299100000|2021-09-22 08:25:00|27745.1|27725.1|27743.9|27723.9|27747.3|27727.3|27740.1|27720.1|29
1632299400000|2021-09-22 08:30:00|27743|27723|27743|27723|27744.1|27724.1|27741.5|27721.5|13
1632299700000|2021-09-22 08:35:00|27743.2|27723.2|27740.7|27720.7|27743.2|27723.2|27739.5|27719.5|19
1632300000000|2021-09-22 08:40:00|27740|27720|27738|27718|27740|27720|27737.3|27717.3|16
1632300300000|2021-09-22 08:45:00|27737|27717|27736|27716|27738.2|27718.2|27732.5|27698|65
1632300600000|2021-09-22 08:50:00|27734|27714|27734.5|27714.5|27737.1|27717.1|27734|27714|10
1632300900000|2021-09-22 08:55:00|27735|27715|27734.5|27714.5|27736|27716|27734.5|27714.5|6
1632301200000|2021-09-22 09:00:00|27734|27714|27731.5|27711.5|27734|27714|27730.5|27710.5|8
1632301500000|2021-09-22 09:05:00|27729.5|27709.5|27729.5|27709.5|27730.5|27710.5|27728.5|27708.5|5
1632302100000|2021-09-22 09:15:00|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|1
1632302700000|2021-09-22 09:25:00|27733|27713|27735.9|27715.9|27736.1|27716.1|27732.5|27712.5|13
1632303000000|2021-09-22 09:30:00|27735.4|27715.4|27732|27712|27735.5|27715.5|27731.5|27711.5|13
1632303300000|2021-09-22 09:35:00|27730.5|27710.5|27729.5|27709.5|27732|27712|27729|27709|6
1632303600000|2021-09-22 09:40:00|27729|27709|27729|27709|27730.5|27710.5|27729|27709|5
1632303900000|2021-09-22 09:45:00|27730|27710|27728.5|27708.5|27730|27710|27728.5|27708.5|3
1632304200000|2021-09-22 09:50:00|27732.1|27712.1|27732|27712|27732.5|27712.5|27731|27711|5
1632304500000|2021-09-22 09:55:00|27732.5|27712.5|27732|27712|27732.5|27712.5|27729|27709|8
1632304800000|2021-09-22 10:00:00|27733|27713|27735.8|27715.8|27739|27719|27732|27712|28
1632305100000|2021-09-22 10:05:00|27736|27716|27737.5|27717.5|27737.5|27717.5|27733.6|27713.6|14
1632305400000|2021-09-22 10:10:00|27736|27716|27743|27723|27743.5|27723.5|27736|27716|12
1632305700000|2021-09-22 10:15:00|27743.5|27723.5|27744.1|27724.1|27744.1|27724.1|27743|27723|5
1632306000000|2021-09-22 10:20:00|27751|27716|27751|27716|27751|27716|27750.5|27715.5|3
1632306600000|2021-09-22 10:30:00|27750.5|27715.5|27751|27716|27751.5|27716.5|27750.5|27715.5|6
1632306900000|2021-09-22 10:35:00|27750.5|27715.5|27733.5|27713.5|27750.5|27723.1|27731.5|27711.5|28
1632307200000|2021-09-22 10:40:00|27733|27713|27732.5|27712.5|27733.5|27713.5|27731.8|27711.8|6
1632307500000|2021-09-22 10:45:00|27733|27713|27736|27716|27736|27716|27733|27713|6
1632307800000|2021-09-22 10:50:00|27736.5|27716.5|27735.5|27715.5|27736.5|27716.5|27734.5|27714.5|5
1632308100000|2021-09-22 10:55:00|27734.5|27714.5|27734.5|27714.5|27735.5|27715.5|27734.5|27714.5|3
1632308400000|2021-09-22 11:00:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27734.5|27714.5|3
1632308700000|2021-09-22 11:05:00|27734.5|27714.5|27737.5|27717.5|27737.5|27717.5|27734.5|27714.5|6
1632309000000|2021-09-22 11:10:00|27738.5|27718.5|27737.5|27717.5|27738.5|27718.5|27736.5|27716.5|6
1632309300000|2021-09-22 11:15:00|27737|27717|27736|27716|27739|27719|27736|27716|8
1632309600000|2021-09-22 11:20:00|27736.5|27716.5|27736.5|27716.5|27737.5|27717.5|27736.5|27716.5|8
1632309900000|2021-09-22 11:25:00|27737|27717|27738|27718|27738.5|27718.5|27737|27717|5
1632310200000|2021-09-22 11:30:00|27737|27717|27747.1|27727.1|27747.6|27727.6|27737|27717|20
1632310500000|2021-09-22 11:35:00|27747.6|27727.6|27746.6|27726.6|27747.6|27727.6|27746.6|27726.6|5
1632311100000|2021-09-22 11:45:00|27747.1|27727.1|27746.6|27726.6|27747.1|27727.1|27746.6|27726.6|2
1632311400000|2021-09-22 11:50:00|27747.1|27727.1|27746.6|27726.6|27747.1|27727.1|27746.6|27726.6|4
1632311700000|2021-09-22 11:55:00|27747.1|27727.1|27746.5|27726.5|27747.1|27727.1|27746.1|27726.1|7
1632312000000|2021-09-22 12:00:00|27747|27727|27746.5|27726.5|27747|27727|27746.5|27726.5|2
1632312300000|2021-09-22 12:05:00|27747|27727|27746.5|27726.5|27747|27727|27746.5|27726.5|2
1632312600000|2021-09-22 12:10:00|27747|27727|27747.1|27727.1|27747.1|27727.1|27746.6|27726.6|5
1632312900000|2021-09-22 12:15:00|27746.5|27726.5|27746.1|27726.1|27746.5|27726.5|27746.1|27726.1|2
1632313500000|2021-09-22 12:25:00|27746|27726|27750|27730|27752.7|27732.7|27746|27726|15
1632313800000|2021-09-22 12:30:00|27749.5|27729.5|27752.5|27732.5|27753.5|27733.5|27749.1|27729.1|13
1632314100000|2021-09-22 12:35:00|27753.5|27733.5|27752.5|27732.5|27754.5|27734.5|27747|27727|20
1632314400000|2021-09-22 12:40:00|27752|27732|27754|27719|27755|27732.5|27744.5|27719|13
1632314700000|2021-09-22 12:45:00|27754.5|27719.5|27752|27732|27755.5|27733|27752|27719.5|7
1632315000000|2021-09-22 12:50:00|27752.7|27732.7|27757.5|27737.5|27762|27742|27752|27732|41
1632315300000|2021-09-22 12:55:00|27757|27737|27748.5|27728.5|27757|27737|27745.5|27725.5|41
1632315600000|2021-09-22 13:00:00|27748.3|27728.3|27752|27732|27752.5|27732.5|27748.3|27728.3|21
1632315900000|2021-09-22 13:05:00|27751.5|27731.5|27744|27724|27752|27732|27744|27724|11
1632316200000|2021-09-22 13:10:00|27743|27723|27748.5|27728.5|27748.5|27728.5|27743|27723|22
1632316500000|2021-09-22 13:15:00|27749|27729|27746|27726|27749|27729|27745.5|27725.5|9
1632316800000|2021-09-22 13:20:00|27752.5|27717.5|27752.5|27717.5|27753|27718|27752.5|27717.5|3
1632317100000|2021-09-22 13:25:00|27755|27720|27754.4|27719.4|27755|27720|27753.9|27718.9|6
1632317400000|2021-09-22 13:30:00|27750.4|27730.4|27755.4|27720.4|27755.4|27730.4|27750.4|27719.4|3
1632317700000|2021-09-22 13:35:00|27754|27719|27755|27720|27755|27720|27754|27719|2
1632318000000|2021-09-22 13:40:00|27754|27719|27748|27728|27755|27732.5|27745.5|27718|14
1632318300000|2021-09-22 13:45:00|27748.5|27728.5|27745.5|27725.5|27750.5|27730.5|27744.5|27724.5|18
1632318600000|2021-09-22 13:50:00|27741.5|27721.5|27733.5|27713.5|27741.5|27721.5|27733.5|27713.5|14
1632318900000|2021-09-22 13:55:00|27732.5|27712.5|27735.5|27715.5|27735.5|27715.5|27729.5|27709.5|11
1632319200000|2021-09-22 14:00:00|27737.5|27717.5|27728|27708|27739.5|27719.5|27728|27708|15
1632319500000|2021-09-22 14:05:00|27727|27707|27724.5|27704.5|27732.5|27712.5|27723.5|27703.5|14
1632319800000|2021-09-22 14:10:00|27724|27704|27718.5|27698.5|27724|27704|27716|27696|32
1632320100000|2021-09-22 14:15:00|27719.5|27699.5|27719.5|27699.5|27722|27702|27717.5|27697.5|14
1632320400000|2021-09-22 14:20:00|27717.5|27697.5|27718.5|27698.5|27721.9|27701.9|27715.5|27695.5|30
1632320700000|2021-09-22 14:25:00|27716.5|27696.5|27718|27698|27722|27702|27716.5|27696.5|12
1632321000000|2021-09-22 14:30:00|27719|27699|27727.5|27707.5|27727.5|27707.5|27714.5|27694.5|39
1632321300000|2021-09-22 14:35:00|27727|27707|27724|27704|27736.5|27707|27720.7|27696.5|20
1632321900000|2021-09-22 14:45:00|27725|27705|27729.5|27709.5|27729.5|27709.5|27725|27705|10
1632322200000|2021-09-22 14:50:00|27729|27709|27730|27710|27732|27712|27729|27709|6
1632322500000|2021-09-22 14:55:00|27729|27709|27726|27706|27730|27710|27722.5|27702.5|20
1632322800000|2021-09-22 15:00:00|27729|27709|27717.5|27697.5|27729|27709|27717.5|27697.5|11
1632323100000|2021-09-22 15:05:00|27717|27697|27713|27693|27718.5|27698.5|27713|27693|10
1632323400000|2021-09-22 15:10:00|27712.5|27692.5|27712.5|27692.5|27715|27695|27712.5|27692.5|3
1632323700000|2021-09-22 15:15:00|27714.5|27694.5|27716.5|27696.5|27716.5|27696.5|27713.5|27693.5|7
1632324000000|2021-09-22 15:20:00|27717.5|27697.5|27716.5|27696.5|27719.5|27699.5|27715|27695|11
1632324300000|2021-09-22 15:25:00|27719|27699|27716|27696|27720|27700|27714.5|27694.5|26
1632324600000|2021-09-22 15:30:00|27717|27697|27719.5|27699.5|27721|27701|27717|27697|14
1632324900000|2021-09-22 15:35:00|27719|27699|27714.5|27694.5|27719|27699|27711.6|27691.6|14
1632325200000|2021-09-22 15:40:00|27712.5|27692.5|27714.5|27694.5|27714.5|27694.5|27712.5|27692.5|5
1632325500000|2021-09-22 15:45:00|27713.5|27693.5|27714.5|27694.5|27716.5|27696.5|27713.5|27693.5|4
1632325800000|2021-09-22 15:50:00|27713|27693|27715|27695|27716.5|27696.5|27713|27693|9
1632326100000|2021-09-22 15:55:00|27715.5|27695.5|27715|27695|27715.5|27695.5|27714.4|27694.4|11
1632326400000|2021-09-22 16:00:00|27715.5|27695.5|27727.5|27692.5|27731|27702.5|27715.5|27692.5|9
1632326700000|2021-09-22 16:05:00|27728.5|27693.5|27729.5|27694.5|27729.5|27694.5|27728.5|27693.5|2
1632327000000|2021-09-22 16:10:00|27728.5|27693.5|27736.2|27701.2|27736.2|27701.2|27728.5|27693.5|10
1632327300000|2021-09-22 16:15:00|27736.7|27701.7|27735.7|27700.7|27737.2|27702.2|27735.7|27700.7|3
1632327600000|2021-09-22 16:20:00|27735.5|27700.5|27732.6|27697.6|27735.5|27700.5|27732.5|27697.5|3
1632327900000|2021-09-22 16:25:00|27732.9|27697.9|27732.2|27697.2|27732.9|27697.9|27732.2|27697.2|4
1632328200000|2021-09-22 16:30:00|27732.3|27697.3|27733|27698|27733|27698|27732|27697|5
1632328500000|2021-09-22 16:35:00|27732|27697|27733|27698|27733|27698|27732|27697|2
1632328800000|2021-09-22 16:40:00|27732|27697|27737|27702|27737|27702|27732|27697|3
1632329100000|2021-09-22 16:45:00|27738|27703|27729.5|27709.5|27741|27710.5|27728.5|27703|6
1632329400000|2021-09-22 16:50:00|27727.5|27707.5|27729|27694|27729|27707.8|27718|27687.6|23
1632329700000|2021-09-22 16:55:00|27729.5|27694.5|27730.5|27695.5|27730.5|27695.5|27726|27691|5
1632330000000|2021-09-22 17:00:00|27729.5|27694.5|27734|27699|27734|27699|27728.5|27693.5|6
1632330300000|2021-09-22 17:05:00|27732|27697|27732|27697|27733|27698|27732|27697|3
1632330600000|2021-09-22 17:10:00|27733|27698|27733|27698|27733|27698|27732|27697|3
1632330900000|2021-09-22 17:15:00|27732|27697|27732|27697|27733|27698|27732|27697|3
1632331200000|2021-09-22 17:20:00|27733|27698|27732|27697|27733|27698|27732|27697|2
1632331500000|2021-09-22 17:25:00|27733|27698|27733|27698|27733|27698|27733|27698|1
1632331800000|2021-09-22 17:30:00|27734|27699|27721|27701|27734|27702.8|27721|27698|5
1632332100000|2021-09-22 17:35:00|27719.5|27699.5|27730.5|27695.5|27730.5|27701.5|27719.5|27694|6
1632332400000|2021-09-22 17:40:00|27732.5|27697.5|27733.5|27698.5|27746.5|27711.5|27732.5|27697.5|22
1632332700000|2021-09-22 17:45:00|27736|27701|27735.5|27700.5|27736.5|27701.5|27735.5|27700.5|6
1632333000000|2021-09-22 17:50:00|27735|27700|27731|27696|27735.5|27700.5|27727.3|27692.3|10
1632333300000|2021-09-22 17:55:00|27731.8|27696.8|27731|27690|27731.8|27696.8|27723.8|27688.8|12
1632333600000|2021-09-22 18:00:00|27728|27692|27728|27692|27728|27692|27728|27692|1
1632333900000|2021-09-22 18:05:00|27726|27691|27723.8|27688.8|27726|27691|27723.8|27688.8|2
1632334500000|2021-09-22 18:15:00|27707|27672|27702.1|27667.1|27708|27673|27702.1|27667.1|10
1632334800000|2021-09-22 18:20:00|27705.1|27670.1|27705.1|27670.1|27707.5|27672.5|27705.1|27670.1|12
1632335700000|2021-09-22 18:35:00|27702.1|27667.1|27725.1|27690.1|27725.1|27690.1|27702.1|27667.1|13
1632336000000|2021-09-22 18:40:00|27730.1|27695.1|27734.3|27699.3|27735.1|27700.1|27730.1|27695.1|8
1632336300000|2021-09-22 18:45:00|27740.1|27705.1|27737.1|27702.1|27744.3|27709.3|27737.1|27702.1|3
1632336600000|2021-09-22 18:50:00|27742.6|27707.6|27742.6|27707.6|27749.8|27714.8|27742.6|27707.6|5
1632336900000|2021-09-22 18:55:00|27741.5|27706.5|27741.5|27706.5|27741.5|27706.5|27741.5|27706.5|1
1632337200000|2021-09-22 19:00:00|27741.6|27706.6|27760|27725|27763.5|27728.5|27740|27705.8|55
1632337500000|2021-09-22 19:05:00|27759.5|27724.5|27754.2|27719.2|27767.6|27734.4|27751.8|27716.8|40
1632337800000|2021-09-22 19:10:00|27753.7|27718.7|27751.2|27716.2|27753.7|27718.7|27743.8|27708.8|10
1632338100000|2021-09-22 19:15:00|27750.5|27715.5|27737.5|27702.5|27751.6|27716.6|27735|27700|26
1632338400000|2021-09-22 19:20:00|27738|27703|27737.6|27702.6|27745.5|27711.1|27727.5|27694.3|31
1632338700000|2021-09-22 19:25:00|27738.4|27703.4|27743|27708|27748|27713|27738.4|27703.4|17
1632339000000|2021-09-22 19:30:00|27740.5|27705.5|27738|27703|27740.5|27706.3|27722.6|27698.3|15
1632339600000|2021-09-22 19:40:00|27738.5|27703.5|27742.6|27707.6|27745.6|27710.6|27738.5|27703.5|15
1632339900000|2021-09-22 19:45:00|27742.9|27707.9|27742.9|27707.9|27742.9|27707.9|27742.9|27707.9|1
1632340200000|2021-09-22 19:50:00|27743.5|27708.5|27742.6|27707.6|27745.5|27710.5|27742.6|27707.6|5
1632340500000|2021-09-22 19:55:00|27742.9|27707.9|27736.4|27716.4|27746.4|27716.4|27735|27707.5|12
1632360600000|2021-09-23 01:30:00|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|27747.5|27727.5|20
1632360900000|2021-09-23 01:35:00|27748.1|27728.1|27738.5|27718.5|27752.5|27732.5|27736.3|27716.3|51
1632361200000|2021-09-23 01:40:00|27737.5|27717.5|27737.1|27717.1|27742.3|27722.3|27736.3|27716.3|31
1632361500000|2021-09-23 01:45:00|27738.2|27718.2|27732.5|27712.5|27738.2|27718.2|27731.5|27711.5|20
1632361800000|2021-09-23 01:50:00|27730.6|27710.6|27736.2|27716.2|27738.7|27718.7|27730.5|27710.5|30
1632362100000|2021-09-23 01:55:00|27735.7|27715.7|27737.5|27717.5|27738.7|27718.7|27732.7|27712.7|19
1632362400000|2021-09-23 02:00:00|27738.3|27718.3|27747.3|27727.3|27747.5|27727.5|27738.1|27718.1|26
1632362700000|2021-09-23 02:05:00|27747.1|27727.1|27746.5|27726.5|27747.5|27727.5|27745.5|27725.5|12
1632363300000|2021-09-23 02:15:00|27747.5|27727.5|27750.2|27730.2|27750.7|27730.7|27747.5|27727.5|33
1632363600000|2021-09-23 02:20:00|27750|27730|27747.5|27727.5|27750.2|27730.2|27747.5|27727.5|31
1632363900000|2021-09-23 02:25:00|27746.3|27726.3|27751.5|27731.5|27752.5|27732.5|27746.3|27726.3|24
1632364200000|2021-09-23 02:30:00|27750.7|27730.7|27747.3|27727.3|27751.3|27731.3|27745.8|27725.8|15
1632364500000|2021-09-23 02:35:00|27746.8|27726.8|27747.1|27727.1|27747.3|27727.3|27745.5|27725.5|10
1632364800000|2021-09-23 02:40:00|27747.2|27727.2|27737|27717|27747.7|27727.7|27735.9|27715.9|27
1632365100000|2021-09-23 02:45:00|27737.3|27717.3|27743.8|27723.8|27743.8|27723.8|27735.9|27715.9|48
1632365400000|2021-09-23 02:50:00|27742.5|27722.5|27747.1|27727.1|27747.5|27727.5|27742.5|27722.5|20
1632365700000|2021-09-23 02:55:00|27747.5|27727.5|27742.4|27722.4|27747.5|27727.5|27742.4|27722.4|27
1632366000000|2021-09-23 03:00:00|27742.9|27722.9|27745|27725|27748.8|27728.8|27741.5|27721.5|31
1632366300000|2021-09-23 03:05:00|27744.5|27724.5|27737.7|27717.7|27745|27725|27737.3|27717.3|32
1632366600000|2021-09-23 03:10:00|27737.5|27717.5|27745.3|27725.3|27745.5|27725.5|27737.5|27717.5|29
1632366900000|2021-09-23 03:15:00|27747.5|27727.5|27742.5|27722.5|27747.5|27727.5|27742.5|27722.5|25
1632367200000|2021-09-23 03:20:00|27743.7|27723.7|27740.9|27720.9|27743.7|27723.7|27740.5|27720.5|18
1632367500000|2021-09-23 03:25:00|27741.9|27721.9|27732.8|27712.8|27742.7|27722.7|27732.8|27712.8|29
1632367800000|2021-09-23 03:30:00|27732.3|27712.3|27737.3|27717.3|27738.4|27718.4|27732.3|27712.3|22
1632368100000|2021-09-23 03:35:00|27735.2|27715.2|27732.3|27712.3|27735.2|27715.2|27732.3|27712.3|11
1632368400000|2021-09-23 03:40:00|27732.1|27712.1|27720|27700|27732.3|27712.3|27720|27700|29
1632368700000|2021-09-23 03:45:00|27719.5|27699.5|27704.4|27684.4|27720.5|27700.5|27701.3|27681.3|54
1632369000000|2021-09-23 03:50:00|27704.3|27684.3|27711.7|27691.7|27715.7|27695.7|27702.5|27682.5|40
1632369300000|2021-09-23 03:55:00|27710.7|27690.7|27717.9|27697.9|27717.9|27697.9|27710.7|27690.7|19
1632369600000|2021-09-23 04:00:00|27718.1|27698.1|27715.4|27695.4|27718.1|27698.1|27714.3|27694.3|13
1632369900000|2021-09-23 04:05:00|27715.9|27695.9|27712.5|27692.5|27717.5|27697.5|27712.5|27692.5|17
1632370200000|2021-09-23 04:10:00|27713.1|27693.1|27715.3|27695.3|27717.5|27697.5|27713.1|27693.1|16
1632370500000|2021-09-23 04:15:00|27715.5|27695.5|27715.7|27695.7|27720|27700|27714.5|27694.5|15
1632370800000|2021-09-23 04:20:00|27716.2|27696.2|27720.9|27700.9|27722.1|27702.1|27715.3|27695.3|13
1632371100000|2021-09-23 04:25:00|27722.1|27702.1|27716|27696|27722.1|27702.1|27715|27695|30
1632371400000|2021-09-23 04:30:00|27715.5|27695.5|27717.5|27697.5|27717.5|27697.5|27714.7|27694.7|19
1632371700000|2021-09-23 04:35:00|27717.7|27697.7|27715.5|27695.5|27717.7|27697.7|27712.5|27692.5|15
1632372000000|2021-09-23 04:40:00|27715.3|27695.3|27717.7|27697.7|27717.7|27697.7|27714.8|27694.8|10
1632372300000|2021-09-23 04:45:00|27716.8|27696.8|27722.5|27702.5|27722.5|27702.5|27716.8|27696.8|8
1632372600000|2021-09-23 04:50:00|27722.3|27702.3|27720.3|27700.3|27722.3|27702.3|27719.8|27699.8|18
1632372900000|2021-09-23 04:55:00|27717.5|27697.5|27717.1|27697.1|27718.7|27698.7|27717.1|27697.1|4
1632373200000|2021-09-23 05:00:00|27717.5|27697.5|27714.5|27694.5|27717.5|27697.5|27714.3|27694.3|21
1632373500000|2021-09-23 05:05:00|27714.7|27694.7|27707.3|27687.3|27715.3|27695.3|27707.3|27687.3|24
1632373800000|2021-09-23 05:10:00|27706.4|27686.4|27690|27655|27706.4|27686.4|27670.5|27645.9|95
1632374100000|2021-09-23 05:15:00|27690.2|27655.2|27695.2|27675.2|27697.2|27677.2|27689.3|27655.2|21
1632374400000|2021-09-23 05:20:00|27695.7|27675.7|27702.5|27682.5|27702.5|27682.5|27695.7|27675.7|19
1632374700000|2021-09-23 05:25:00|27703.7|27683.7|27700|27680|27703.7|27683.7|27700|27680|9
1632375000000|2021-09-23 05:30:00|27700.2|27680.2|27699.7|27679.7|27700.7|27680.7|27699.3|27679.3|16
1632375300000|2021-09-23 05:35:00|27699.5|27679.5|27687.5|27667.5|27699.7|27679.7|27685|27665|28
1632375600000|2021-09-23 05:40:00|27685.7|27665.7|27682.5|27662.5|27687.5|27667.5|27678.5|27658.5|23
1632375900000|2021-09-23 05:45:00|27684.5|27664.5|27697.5|27662.5|27698|27667|27681.3|27661.3|24
1632376200000|2021-09-23 05:50:00|27698|27663|27696.1|27676.1|27701.7|27676.1|27695.1|27663|10
1632376500000|2021-09-23 05:55:00|27696.2|27676.2|27701.5|27681.5|27702|27682|27696.2|27676.2|21
1632376800000|2021-09-23 06:00:00|27701|27681|27707.5|27687.5|27707.5|27687.5|27697.5|27677.5|24
1632377100000|2021-09-23 06:05:00|27703.7|27683.7|27707.5|27687.5|27709.4|27689.4|27697.7|27677.7|42
1632377400000|2021-09-23 06:10:00|27706.1|27686.1|27702.5|27682.5|27707.5|27687.5|27702.5|27682.5|23
1632377700000|2021-09-23 06:15:00|27704.5|27684.5|27710.5|27690.5|27710.5|27690.5|27704.1|27684.1|32
1632378000000|2021-09-23 06:20:00|27711.2|27691.2|27717.5|27697.5|27720.1|27700.1|27707.5|27687.5|43
1632378300000|2021-09-23 06:25:00|27717.1|27697.1|27709.3|27689.3|27717.1|27697.1|27707.5|27687.5|57
1632378600000|2021-09-23 06:30:00|27709.5|27689.5|27704.2|27684.2|27712.5|27692.5|27704.2|27684.2|63
1632378900000|2021-09-23 06:35:00|27704.1|27684.1|27701.3|27681.3|27704.1|27684.1|27698.7|27678.7|54
1632379200000|2021-09-23 06:40:00|27705.2|27685.2|27703.1|27683.1|27707.5|27687.5|27700.5|27680.5|40
1632379500000|2021-09-23 06:45:00|27702.5|27682.5|27690.2|27670.2|27703.7|27683.7|27689.7|27669.7|33
1632379800000|2021-09-23 06:50:00|27690.7|27670.7|27687.3|27667.3|27697.5|27677.5|27682.3|27662.3|44
1632380100000|2021-09-23 06:55:00|27686.6|27666.6|27695.5|27675.5|27698.2|27678.2|27686.6|27666.6|46
1632380400000|2021-09-23 07:00:00|27695.7|27675.7|27693.2|27673.2|27695.7|27675.7|27689.7|27669.7|32
1632380700000|2021-09-23 07:05:00|27693.9|27673.9|27690.2|27670.2|27698.7|27678.7|27690.2|27670.2|50
1632381000000|2021-09-23 07:10:00|27690.7|27670.7|27707.3|27687.3|27707.3|27687.3|27690.7|27670.7|39
1632381300000|2021-09-23 07:15:00|27707.5|27687.5|27707.5|27687.5|27709.7|27689.7|27707.5|27687.5|24
1632381600000|2021-09-23 07:20:00|27709.4|27689.4|27711.7|27691.7|27714.2|27694.2|27707.5|27687.5|31
1632381900000|2021-09-23 07:25:00|27711.5|27691.5|27712.7|27692.7|27712.7|27692.7|27710.7|27690.7|13
1632382200000|2021-09-23 07:30:00|27713.9|27693.9|27711.5|27691.5|27717.7|27697.7|27707.5|27687.5|61
1632382500000|2021-09-23 07:35:00|27711|27691|27712.7|27692.7|27712.7|27692.7|27707.7|27687.7|44
1632382800000|2021-09-23 07:40:00|27714.2|27694.2|27707.5|27687.5|27717.7|27697.7|27707.2|27687.2|51
1632383100000|2021-09-23 07:45:00|27707.7|27687.7|27713.1|27693.1|27717.3|27697.3|27707.7|27687.7|58
1632383400000|2021-09-23 07:50:00|27712.5|27692.5|27712.3|27692.3|27712.5|27692.5|27711.3|27691.3|4
1632383700000|2021-09-23 07:55:00|27711.8|27691.8|27704|27684|27712.3|27692.3|27704|27684|35
1632384000000|2021-09-23 08:00:00|27704.5|27684.5|27702.3|27682.3|27705|27685|27695|27660|53
1632384300000|2021-09-23 08:05:00|27702.5|27682.5|27699|27664|27702.5|27682.5|27690.2|27657.1|54
1632384600000|2021-09-23 08:10:00|27698.5|27663.5|27693.5|27673.5|27700.5|27675|27690.5|27660.3|34
1632384900000|2021-09-23 08:15:00|27693|27673|27684.5|27664.5|27697.5|27673.4|27684.5|27658.4|28
1632385200000|2021-09-23 08:20:00|27684|27664|27684|27664|27684.4|27664.4|27683.5|27663.5|5
1632385500000|2021-09-23 08:25:00|27683.5|27663.5|27681.6|27661.6|27683.5|27663.5|27681.4|27661.4|11
1632385800000|2021-09-23 08:30:00|27682.1|27662.1|27679|27644|27682.1|27662.1|27672|27644|45
1632386100000|2021-09-23 08:35:00|27679.1|27644.1|27681|27661|27684.2|27664.2|27675.5|27644.1|21
1632386400000|2021-09-23 08:40:00|27682.5|27662.5|27698|27678|27700.5|27680.5|27682.5|27662.5|19
1632386700000|2021-09-23 08:45:00|27697.3|27677.3|27688|27668|27697.5|27677.5|27686.9|27666.9|45
1632387000000|2021-09-23 08:50:00|27687.5|27667.5|27691|27671|27691|27671|27687.5|27667.5|18
1632387300000|2021-09-23 08:55:00|27695|27660|27698.5|27663.5|27699|27664|27695|27660|4
1632387600000|2021-09-23 09:00:00|27699|27664|27697.5|27662.5|27699|27664|27697|27662|9
1632387900000|2021-09-23 09:05:00|27697|27662|27680.1|27645.1|27698.5|27670|27675|27640|37
1632388200000|2021-09-23 09:10:00|27680.6|27645.6|27671.5|27636.5|27680.6|27645.6|27666|27629|32
1632388500000|2021-09-23 09:15:00|27664.5|27644.5|27665|27645|27668.1|27648.1|27664.5|27644.5|6
1632388800000|2021-09-23 09:20:00|27666.5|27646.5|27664|27644|27667.1|27647.1|27664|27644|7
1632389100000|2021-09-23 09:25:00|27664.5|27644.5|27668.7|27648.7|27668.7|27648.7|27664.5|27644.5|2
1632389400000|2021-09-23 09:30:00|27668.8|27648.8|27669|27649|27672.5|27652.5|27667.5|27647.5|11
1632389700000|2021-09-23 09:35:00|27670|27650|27682.6|27647.6|27691.1|27650|27664|27622|48
1632390000000|2021-09-23 09:40:00|27683.1|27648.1|27682.5|27647.5|27683.1|27648.1|27682|27647|4
1632390300000|2021-09-23 09:45:00|27683|27648|27682.5|27647.5|27683|27648|27682.5|27647.5|2
1632390600000|2021-09-23 09:50:00|27682.7|27647.7|27689.7|27669.7|27699.7|27669.7|27676|27647.7|13
1632390900000|2021-09-23 09:55:00|27689.5|27669.5|27689|27669|27690.5|27670.5|27687.5|27667.5|10
1632391200000|2021-09-23 10:00:00|27689.5|27669.5|27702.2|27682.2|27702.2|27682.2|27689.5|27669.5|29
1632391500000|2021-09-23 10:05:00|27700.3|27680.3|27698.5|27678.5|27700.3|27680.3|27698.5|27678.5|7
1632391800000|2021-09-23 10:10:00|27698.7|27678.7|27704.5|27684.5|27709.2|27689.2|27694|27665.7|37
1632392100000|2021-09-23 10:15:00|27705|27685|27702.5|27682.5|27707.5|27687.5|27700.5|27680.5|28
1632392400000|2021-09-23 10:20:00|27704|27684|27699.6|27679.6|27706|27686|27697.5|27677.5|21
1632392700000|2021-09-23 10:25:00|27700.1|27680.1|27697.1|27677.1|27700.1|27680.1|27697.1|27677.1|4
1632393000000|2021-09-23 10:30:00|27696.6|27676.6|27690.1|27670.1|27697.6|27677.6|27690|27670|15
1632393300000|2021-09-23 10:35:00|27689.6|27669.6|27689.6|27669.6|27689.6|27669.6|27689.6|27669.6|1
1632393600000|2021-09-23 10:40:00|27690.1|27670.1|27687.6|27652.6|27695.5|27670.1|27685.1|27645.1|44
1632393900000|2021-09-23 10:45:00|27680.6|27660.6|27688.5|27668.5|27689.1|27669.1|27680.6|27660.6|15
1632394200000|2021-09-23 10:50:00|27688|27668|27688|27668|27688|27668|27688|27668|1
1632394500000|2021-09-23 10:55:00|27688.6|27668.6|27691.1|27671.1|27691.1|27671.1|27688.6|27668.6|4
1632394800000|2021-09-23 11:00:00|27699.5|27664.5|27691.1|27652|27699.5|27664.5|27688.6|27652|41
1632395100000|2021-09-23 11:05:00|27696.6|27661.6|27700.5|27665.5|27704|27666|27696.6|27661.6|24
1632396000000|2021-09-23 11:20:00|27700|27665|27698.4|27663.4|27700|27665|27698|27663|4
1632396600000|2021-09-23 11:30:00|27698.9|27663.9|27686|27666|27699.5|27671.5|27685.4|27663.4|18
1632396900000|2021-09-23 11:35:00|27686.5|27666.5|27686.5|27666.5|27686.5|27666.5|27686.5|27666.5|1
1632397800000|2021-09-23 11:50:00|27686|27666|27686|27666|27686|27666|27685.5|27665.5|3
1632398400000|2021-09-23 12:00:00|27685.5|27665.5|27686|27666|27686|27666|27685.5|27665.5|4
1632398700000|2021-09-23 12:05:00|27686.5|27666.5|27687.7|27667.7|27688.2|27668.2|27686.3|27666.3|8
1632399000000|2021-09-23 12:10:00|27687.2|27667.2|27687.7|27667.7|27687.7|27667.7|27687.2|27667.2|2
1632399600000|2021-09-23 12:20:00|27688|27668|27688|27668|27688|27668|27688|27668|1
1632399900000|2021-09-23 12:25:00|27688.5|27668.5|27689|27669|27689|27669|27688.5|27668.5|2
1632400200000|2021-09-23 12:30:00|27688.5|27668.5|27684.5|27664.5|27688.5|27668.5|27684.5|27664.5|12
1632400500000|2021-09-23 12:35:00|27684|27664|27682.5|27647.5|27688.1|27664|27661|27624|90
1632400800000|2021-09-23 12:40:00|27682|27647|27675|27655|27682.5|27655|27672|27647|7
1632401100000|2021-09-23 12:45:00|27676.5|27656.5|27675|27655|27677.5|27657.5|27675|27655|7
1632401400000|2021-09-23 12:50:00|27674.5|27654.5|27680.2|27660.2|27680.2|27660.2|27672.5|27652.5|12
1632401700000|2021-09-23 12:55:00|27680.1|27660.1|27682.5|27662.5|27682.5|27662.5|27676.6|27656.6|34
1632402000000|2021-09-23 13:00:00|27683.5|27663.5|27684.2|27664.2|27684.2|27664.2|27682.5|27662.5|12
1632402300000|2021-09-23 13:05:00|27683.5|27663.5|27684.5|27664.5|27684.5|27664.5|27683.5|27663.5|4
1632402600000|2021-09-23 13:10:00|27685|27665|27691|27671|27691|27671|27685|27665|9
1632402900000|2021-09-23 13:15:00|27690.5|27670.5|27691|27671|27691|27671|27690|27670|3
1632403200000|2021-09-23 13:20:00|27691.5|27671.5|27691.5|27671.5|27691.5|27671.5|27691.5|27671.5|1
1632403500000|2021-09-23 13:25:00|27691|27671|27693|27673|27693|27673|27691|27671|3
1632403800000|2021-09-23 13:30:00|27692.9|27672.9|27684|27664|27692.9|27672.9|27683.4|27649.5|46
1632404100000|2021-09-23 13:35:00|27684.5|27664.5|27681.5|27661.5|27685|27665|27681.5|27661.5|7
1632404400000|2021-09-23 13:40:00|27681|27661|27679|27659|27681.5|27661.5|27678|27658|8
1632404700000|2021-09-23 13:45:00|27678.5|27658.5|27675.5|27655.5|27682|27658.5|27669.5|27641|31
1632405000000|2021-09-23 13:50:00|27675|27655|27674.5|27654.5|27675|27655|27674|27654|6
1632405300000|2021-09-23 13:55:00|27674|27654|27664|27644|27674|27654|27664|27644|10
1632405600000|2021-09-23 14:00:00|27664.5|27644.5|27670.5|27650.5|27671|27651|27664.5|27644.5|8
1632405900000|2021-09-23 14:05:00|27670|27650|27669.5|27649.5|27670|27650|27669.5|27649.5|2
1632406200000|2021-09-23 14:10:00|27667.5|27647.5|27666.4|27646.4|27672|27647.5|27662.5|27635.2|18
1632406500000|2021-09-23 14:15:00|27666.9|27646.9|27675|27655|27675|27655|27666.9|27646.9|8
1632406800000|2021-09-23 14:20:00|27674.5|27654.5|27669.5|27649.5|27677.5|27657.5|27668.5|27648.5|26
1632407100000|2021-09-23 14:25:00|27668|27648|27659.5|27639.5|27668|27648|27651|27631|28
1632407400000|2021-09-23 14:30:00|27659.6|27639.6|27673|27638|27677.5|27650.5|27659.6|27638|31
1632407700000|2021-09-23 14:35:00|27673.5|27638.5|27670.5|27650.5|27673.5|27650.5|27666.5|27638|10
1632408000000|2021-09-23 14:40:00|27671|27651|27670.5|27650.5|27671|27651|27670.5|27650.5|2
1632408600000|2021-09-23 14:50:00|27672|27652|27670.5|27650.5|27672|27652|27670.5|27650.5|4
1632408900000|2021-09-23 14:55:00|27668.5|27648.5|27670.5|27650.5|27670.5|27650.5|27667.5|27647.5|4
1632409200000|2021-09-23 15:00:00|27671|27651|27675.5|27655.5|27675.5|27655.5|27671|27651|8
1632409500000|2021-09-23 15:05:00|27676.5|27656.5|27687.5|27652.5|27688|27660.5|27676.5|27650|15
1632409800000|2021-09-23 15:10:00|27688|27653|27683|27648|27688.5|27658.4|27678|27648|8
1632410100000|2021-09-23 15:15:00|27683.5|27648.5|27681.5|27661.5|27683.5|27661.5|27677.5|27648.5|8
1632410400000|2021-09-23 15:20:00|27682.5|27662.5|27681.5|27661.5|27683.5|27663.5|27681.5|27661.5|7
1632411000000|2021-09-23 15:30:00|27682.5|27662.5|27682.4|27662.4|27683|27663|27682.4|27662.4|3
1632411300000|2021-09-23 15:35:00|27683|27663|27682.4|27662.4|27683.5|27663.5|27681.9|27661.9|7
1632411600000|2021-09-23 15:40:00|27683|27663|27685.5|27665.5|27686|27666|27683|27663|7
1632412500000|2021-09-23 15:55:00|27686|27666|27693|27658|27693.9|27667.5|27686|27658|7
1632412800000|2021-09-23 16:00:00|27692.5|27657.5|27692.6|27657.6|27693.5|27658.5|27691.4|27656.4|8
1632413100000|2021-09-23 16:05:00|27691.6|27656.6|27686|27666|27693|27667|27681.4|27656.6|14
1632413400000|2021-09-23 16:10:00|27685|27665|27683|27663|27685|27665|27682.5|27662.5|3
1632413700000|2021-09-23 16:15:00|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|1
1632414300000|2021-09-23 16:25:00|27683|27663|27683.5|27663.5|27683.5|27663.5|27683|27663|2
1632414600000|2021-09-23 16:30:00|27683.3|27663.3|27675.5|27655.5|27683.5|27663.5|27675.5|27655.5|11
1632414900000|2021-09-23 16:35:00|27675|27655|27668.8|27648.8|27678|27658|27668.8|27648.8|19
1632415200000|2021-09-23 16:40:00|27669.3|27649.3|27677|27657|27679.5|27659.5|27668.5|27648.5|20
1632415500000|2021-09-23 16:45:00|27684|27649|27668|27648|27684|27652.5|27667.8|27647.8|19
1632415800000|2021-09-23 16:50:00|27668.5|27648.5|27684|27649|27684|27659.5|27668.3|27648.3|21
1632416100000|2021-09-23 16:55:00|27684.5|27649.5|27684|27649|27684.5|27656.3|27673.8|27649|8
1632416400000|2021-09-23 17:00:00|27684.5|27649.5|27677|27657|27684.5|27659.5|27677|27649.5|3
1632416700000|2021-09-23 17:05:00|27684|27649|27683.5|27648.5|27684|27649|27683.5|27648.5|2
1632417000000|2021-09-23 17:10:00|27684|27649|27676|27656|27684|27658.5|27676|27648.5|6
1632417300000|2021-09-23 17:15:00|27676.5|27656.5|27676|27656|27678.5|27658.5|27676|27656|4
1632417600000|2021-09-23 17:20:00|27676.5|27656.5|27676.5|27656.5|27678.5|27658.5|27676|27656|5
1632417900000|2021-09-23 17:25:00|27676|27656|27676.5|27656.5|27679|27659|27676|27656|8
1632418200000|2021-09-23 17:30:00|27678.5|27658.5|27682.8|27662.8|27682.8|27662.8|27676.5|27656.5|13
1632418500000|2021-09-23 17:35:00|27682.5|27662.5|27701|27681|27702.5|27682.5|27680.2|27660.2|29
1632418800000|2021-09-23 17:40:00|27700.5|27680.5|27689.5|27669.5|27707.5|27680.5|27687.5|27667.5|50
1632419100000|2021-09-23 17:45:00|27688.3|27668.3|27697|27662|27697|27668.3|27687.5|27658.5|13
1632419400000|2021-09-23 17:50:00|27696.5|27661.5|27697|27662|27697|27662|27696.5|27661.5|4
1632419700000|2021-09-23 17:55:00|27696|27661|27697|27662|27697|27662|27696|27661|3
1632420000000|2021-09-23 18:00:00|27687.8|27667.8|27685|27665|27687.8|27667.8|27685|27665|9
1632420300000|2021-09-23 18:05:00|27684.5|27664.5|27697.5|27662.5|27697.5|27668|27684.5|27661|10
1632420600000|2021-09-23 18:10:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27697|27662|2
1632420900000|2021-09-23 18:15:00|27698|27663|27697.5|27662.5|27700|27665|27697.5|27662.5|6
1632421200000|2021-09-23 18:20:00|27697.7|27662.7|27689.5|27669.5|27700|27672.5|27689|27662|14
1632422100000|2021-09-23 18:35:00|27692|27672|27706|27671|27706|27678.5|27692|27669|16
1632422400000|2021-09-23 18:40:00|27706.5|27671.5|27708|27673|27709|27674|27706.5|27671.5|6
1632422700000|2021-09-23 18:45:00|27708.5|27673.5|27709|27674|27709|27674|27708.5|27673.5|2
1632423000000|2021-09-23 18:50:00|27708.5|27673.5|27708.5|27673.5|27708.5|27673.5|27708.5|27673.5|1
1632423300000|2021-09-23 18:55:00|27708|27673|27708|27673|27708|27673|27708|27673|1
1632424200000|2021-09-23 19:10:00|27708.5|27673.5|27713|27678|27716.5|27681.5|27708.5|27673.5|22
1632425100000|2021-09-23 19:25:00|27713.5|27678.5|27707|27672|27714|27684.1|27697.5|27670|14
1632425400000|2021-09-23 19:30:00|27707.5|27672.5|27706.5|27671.5|27708|27673|27706|27671|5
1632425700000|2021-09-23 19:35:00|27706.8|27671.8|27705.8|27670.8|27706.8|27671.8|27705.8|27670.8|3
1632426300000|2021-09-23 19:45:00|27706.3|27671.3|27708.2|27673.2|27708.2|27673.2|27706.3|27671.3|3
1632426600000|2021-09-23 19:50:00|27708.7|27673.7|27712.9|27677.9|27712.9|27677.9|27708.7|27673.7|3
1632426900000|2021-09-23 19:55:00|27713.9|27678.9|27712.9|27677.9|27713.9|27678.9|27712.9|27677.9|2
1632447000000|2021-09-24 01:30:00|27686.7|27666.7|27682.7|27662.7|27687.2|27667.2|27679.5|27659.5|26
1632447300000|2021-09-24 01:35:00|27678.7|27658.7|27676|27656|27678.7|27658.7|27673.1|27653.1|24
1632447600000|2021-09-24 01:40:00|27675|27655|27672.3|27652.3|27677.7|27657.7|27672.3|27652.3|22
1632447900000|2021-09-24 01:45:00|27672.5|27652.5|27678.7|27658.7|27680|27660|27672.5|27652.5|22
1632448200000|2021-09-24 01:50:00|27678.5|27658.5|27680.5|27660.5|27680.5|27660.5|27678.2|27658.2|15
1632448500000|2021-09-24 01:55:00|27681|27661|27687.1|27667.1|27687.2|27667.2|27681|27661|38
1632448800000|2021-09-24 02:00:00|27686.5|27666.5|27684.5|27664.5|27688.1|27668.1|27682.7|27662.7|36
1632449100000|2021-09-24 02:05:00|27683.2|27663.2|27680|27660|27687.7|27667.7|27678.1|27658.1|35
1632449400000|2021-09-24 02:10:00|27679.8|27659.8|27678.8|27658.8|27680|27660|27677.7|27657.7|17
1632449700000|2021-09-24 02:15:00|27677.7|27657.7|27682.7|27662.7|27682.7|27662.7|27677.7|27657.7|22
1632450000000|2021-09-24 02:20:00|27683.1|27663.1|27682.7|27662.7|27684.7|27664.7|27682.7|27662.7|8
1632450300000|2021-09-24 02:25:00|27682|27662|27678.1|27658.1|27682|27662|27677.5|27657.5|9
1632450600000|2021-09-24 02:30:00|27678.5|27658.5|27672.5|27652.5|27680.3|27660.3|27670|27650|23
1632450900000|2021-09-24 02:35:00|27670.2|27650.2|27672.8|27652.8|27674.6|27654.6|27670|27650|21
1632451200000|2021-09-24 02:40:00|27674.5|27654.5|27668.5|27648.5|27674.7|27654.7|27667.7|27647.7|29
1632451500000|2021-09-24 02:45:00|27669.5|27649.5|27673.1|27653.1|27673.1|27653.1|27666.3|27646.3|18
1632451800000|2021-09-24 02:50:00|27673.3|27653.3|27677.5|27657.5|27678.8|27658.8|27673.1|27653.1|14
1632452100000|2021-09-24 02:55:00|27678.1|27658.1|27672.2|27652.2|27679.1|27659.1|27667.4|27647.4|34
1632452400000|2021-09-24 03:00:00|27672.4|27652.4|27675.3|27655.3|27675.4|27655.4|27672.4|27652.4|15
1632452700000|2021-09-24 03:05:00|27674.7|27654.7|27681.3|27661.3|27681.5|27661.5|27674.3|27654.3|20
1632453000000|2021-09-24 03:10:00|27681.5|27661.5|27682.5|27662.5|27682.5|27662.5|27677.5|27657.5|20
1632453300000|2021-09-24 03:15:00|27681.7|27661.7|27672.5|27652.5|27681.7|27661.7|27672.1|27652.1|21
1632453600000|2021-09-24 03:20:00|27674.3|27654.3|27669.2|27649.2|27677.5|27657.5|27669.2|27649.2|35
1632453900000|2021-09-24 03:25:00|27668.5|27648.5|27665.2|27645.2|27668.5|27648.5|27661.2|27641.2|27
1632454200000|2021-09-24 03:30:00|27665.7|27645.7|27665.7|27645.7|27668.2|27648.2|27664.4|27644.4|36
1632454500000|2021-09-24 03:35:00|27665.5|27645.5|27664.5|27644.5|27667.1|27647.1|27664|27644|39
1632454800000|2021-09-24 03:40:00|27664|27644|27665.4|27645.4|27665.4|27645.4|27664|27644|11
1632455100000|2021-09-24 03:45:00|27665.3|27645.3|27645|27625|27666|27646|27635.4|27608.9|96
1632455400000|2021-09-24 03:50:00|27644.8|27624.8|27636.7|27616.7|27646.7|27626.7|27632.9|27612.9|57
1632455700000|2021-09-24 03:55:00|27636.5|27616.5|27640.7|27620.7|27641.2|27621.2|27636|27616|16
1632456000000|2021-09-24 04:00:00|27641.7|27621.7|27647.7|27627.7|27658.7|27638.7|27640.7|27620.7|46
1632456300000|2021-09-24 04:05:00|27648.2|27628.2|27646|27626|27651.2|27631.2|27635.7|27615.7|45
1632456600000|2021-09-24 04:10:00|27644|27624|27646.2|27626.2|27646.5|27626.5|27642.7|27622.7|23
1632456900000|2021-09-24 04:15:00|27646.7|27626.7|27640.2|27620.2|27647.5|27627.5|27636.2|27607.2|55
1632457200000|2021-09-24 04:20:00|27644.2|27609.2|27639.2|27619.2|27646.7|27622.2|27639.2|27608.7|8
1632457500000|2021-09-24 04:25:00|27642.2|27622.2|27644|27624|27645.2|27625.2|27639.2|27619.2|15
1632457800000|2021-09-24 04:30:00|27645.2|27625.2|27645.2|27625.2|27646.2|27626.2|27642.5|27622.5|17
1632458100000|2021-09-24 04:35:00|27644|27624|27647.2|27627.2|27647.2|27627.2|27644|27624|3
1632458400000|2021-09-24 04:40:00|27645.2|27625.2|27645.2|27625.2|27645.2|27625.2|27643.5|27623.5|3
1632458700000|2021-09-24 04:45:00|27647.2|27627.2|27647.2|27627.2|27647.2|27627.2|27645.2|27625.2|4
1632459000000|2021-09-24 04:50:00|27645.7|27625.7|27645.7|27625.7|27647.2|27627.2|27645.7|27625.7|4
1632459300000|2021-09-24 04:55:00|27644|27624|27643.7|27623.7|27646.2|27626.2|27642.5|27622.5|8
1632459600000|2021-09-24 05:00:00|27644.2|27624.2|27642.5|27622.5|27644.2|27624.2|27642.5|27622.5|11
1632459900000|2021-09-24 05:05:00|27641.3|27621.3|27646.5|27626.5|27647.7|27627.7|27641.3|27621.3|22
1632460200000|2021-09-24 05:10:00|27647.7|27627.7|27646.3|27626.3|27649.3|27629.3|27646.3|27626.3|10
1632460500000|2021-09-24 05:15:00|27647.3|27627.3|27646.3|27626.3|27649|27629|27646.3|27626.3|11
1632460800000|2021-09-24 05:20:00|27647.3|27627.3|27647.3|27627.3|27648.3|27628.3|27646.3|27626.3|5
1632461100000|2021-09-24 05:25:00|27647.7|27627.7|27648.7|27628.7|27649.3|27629.3|27646.8|27626.8|9
1632461400000|2021-09-24 05:30:00|27647.7|27627.7|27647.7|27627.7|27647.7|27627.7|27647.3|27627.3|3
1632461700000|2021-09-24 05:35:00|27648.8|27628.8|27647.7|27627.7|27648.8|27628.8|27647.7|27627.7|2
1632462000000|2021-09-24 05:40:00|27650|27630|27650.2|27630.2|27652.7|27632.7|27649.7|27629.7|18
1632462300000|2021-09-24 05:45:00|27651.2|27631.2|27650.3|27630.3|27651.2|27631.2|27650|27630|22
1632462600000|2021-09-24 05:50:00|27650.5|27630.5|27650.5|27630.5|27650.9|27630.9|27650.3|27630.3|11
1632462900000|2021-09-24 05:55:00|27647.5|27627.5|27648|27628|27648|27628|27647.2|27627.2|8
1632463200000|2021-09-24 06:00:00|27647.9|27627.9|27652.3|27632.3|27655|27635|27647.7|27627.7|18
1632463500000|2021-09-24 06:05:00|27653.2|27633.2|27657.3|27637.3|27659.5|27639.5|27652.7|27632.7|36
1632463800000|2021-09-24 06:10:00|27659|27639|27656.9|27636.9|27659|27639|27655.3|27635.3|17
1632464100000|2021-09-24 06:15:00|27656|27636|27658.3|27638.3|27659|27639|27654|27634|17
1632464400000|2021-09-24 06:20:00|27658.8|27638.8|27666|27646|27668.5|27648.5|27658.8|27638.8|27
1632464700000|2021-09-24 06:25:00|27667|27647|27665|27645|27668.2|27648.2|27665|27645|26
1632465000000|2021-09-24 06:30:00|27665.5|27645.5|27667.3|27647.3|27668.8|27648.8|27665|27645|7
1632465300000|2021-09-24 06:35:00|27666.8|27646.8|27667.3|27647.3|27668.3|27648.3|27666.8|27646.8|4
1632465600000|2021-09-24 06:40:00|27667.2|27647.2|27667.7|27647.7|27671.8|27651.8|27666.2|27646.2|26
1632465900000|2021-09-24 06:45:00|27666.5|27646.5|27673.2|27653.2|27673.2|27653.2|27666.5|27646.5|39
1632466200000|2021-09-24 06:50:00|27674|27654|27673.2|27653.2|27676|27656|27672|27652|23
1632466500000|2021-09-24 06:55:00|27673.7|27653.7|27674.3|27654.3|27674.3|27654.3|27671.2|27651.2|24
1632466800000|2021-09-24 07:00:00|27673.2|27653.2|27682.5|27662.5|27684.3|27664.3|27672.7|27652.7|42
1632467100000|2021-09-24 07:05:00|27684.3|27664.3|27687.7|27667.7|27687.7|27667.7|27682.5|27662.5|9
1632467400000|2021-09-24 07:10:00|27686.8|27666.8|27678.7|27658.7|27687.5|27667.5|27678.7|27658.7|30
1632467700000|2021-09-24 07:15:00|27678.5|27658.5|27682.5|27662.5|27684.5|27664.5|27678.5|27658.5|18
1632468000000|2021-09-24 07:20:00|27684.3|27664.3|27691.5|27671.5|27691.5|27671.5|27684.3|27664.3|17
1632468300000|2021-09-24 07:25:00|27691|27671|27689.4|27669.4|27691.5|27671.5|27687.5|27667.5|27
1632468600000|2021-09-24 07:30:00|27689.5|27669.5|27686.2|27666.2|27692.5|27672.5|27682.7|27662.7|59
1632468900000|2021-09-24 07:35:00|27685.7|27665.7|27682.2|27662.2|27689.8|27669.8|27682.2|27662.2|30
1632469200000|2021-09-24 07:40:00|27682.7|27662.7|27683.2|27663.2|27683.2|27663.2|27673.2|27653.2|33
1632469500000|2021-09-24 07:45:00|27682.7|27662.7|27677.7|27657.7|27682.7|27662.7|27677.7|27657.7|30
1632469800000|2021-09-24 07:50:00|27674.2|27654.2|27676.5|27656.5|27676.5|27656.5|27672.7|27652.7|25
1632470100000|2021-09-24 07:55:00|27676.7|27656.7|27674.5|27654.5|27677.7|27657.7|27672.7|27652.7|34
1632470400000|2021-09-24 08:00:00|27675|27655|27674.1|27654.1|27675|27655|27673.3|27653.3|30
1632470700000|2021-09-24 08:05:00|27678.3|27658.3|27681.2|27661.2|27683|27663|27677.8|27657.8|43
1632471000000|2021-09-24 08:10:00|27680.7|27660.7|27696.5|27676.5|27698.3|27678.3|27680.7|27660.7|53
1632471300000|2021-09-24 08:15:00|27696.2|27676.2|27711.5|27691.5|27715.5|27695.5|27696.2|27676.2|68
1632471600000|2021-09-24 08:20:00|27711|27691|27705.7|27685.7|27711|27691|27702.8|27682.8|26
1632471900000|2021-09-24 08:25:00|27705.2|27685.2|27701.3|27681.3|27705.2|27685.2|27698.5|27678.5|19
1632472200000|2021-09-24 08:30:00|27701|27681|27705.8|27670.8|27705.8|27681.3|27692.5|27670.8|27
1632472500000|2021-09-24 08:35:00|27706.3|27671.3|27697.3|27677.3|27708.3|27677.5|27695.3|27667.8|17
1632472800000|2021-09-24 08:40:00|27699|27679|27701|27681|27702.5|27682.5|27698.5|27678.5|21
1632473100000|2021-09-24 08:45:00|27700.5|27680.5|27689.3|27669.3|27701.3|27681.3|27689.3|27669.3|56
1632473400000|2021-09-24 08:50:00|27689.7|27669.7|27690.7|27670.7|27691.7|27671.7|27689.7|27669.7|13
1632473700000|2021-09-24 08:55:00|27692.1|27672.1|27686.5|27666.5|27692.5|27672.5|27682.5|27662.5|36
1632474000000|2021-09-24 09:00:00|27683.5|27663.5|27683.7|27663.7|27686|27666|27681|27661|24
1632474300000|2021-09-24 09:05:00|27683|27663|27686.5|27666.5|27686.5|27666.5|27683|27663|8
1632474600000|2021-09-24 09:10:00|27685.5|27665.5|27685.5|27665.5|27685.5|27665.5|27684.7|27664.7|4
1632475800000|2021-09-24 09:30:00|27686.5|27666.5|27693.1|27673.1|27693.1|27673.1|27685.5|27665.5|14
1632476100000|2021-09-24 09:35:00|27693.5|27673.5|27693.5|27673.5|27693.5|27673.5|27693.5|27673.5|1
1632476400000|2021-09-24 09:40:00|27692.5|27672.5|27692.2|27672.2|27692.5|27672.5|27692|27672|3
1632476700000|2021-09-24 09:45:00|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|1
1632477000000|2021-09-24 09:50:00|27692.9|27672.9|27693|27673|27693.5|27673.5|27692.9|27672.9|6
1632477600000|2021-09-24 10:00:00|27693.5|27673.5|27696|27676|27698|27678|27693.5|27673.5|12
1632477900000|2021-09-24 10:05:00|27696.5|27676.5|27700.5|27680.5|27700.5|27680.5|27696.5|27676.5|5
1632478800000|2021-09-24 10:20:00|27698.1|27678.1|27696.5|27676.5|27698.1|27678.1|27696.1|27676.1|3
1632479100000|2021-09-24 10:25:00|27696|27676|27696|27676|27697.1|27677.1|27691.1|27671.1|25
1632479400000|2021-09-24 10:30:00|27697.1|27677.1|27700|27680|27700.8|27680.8|27696.5|27676.5|10
1632479700000|2021-09-24 10:35:00|27699.5|27679.5|27700|27680|27700|27680|27699.5|27679.5|2
1632480000000|2021-09-24 10:40:00|27699.5|27679.5|27700.5|27680.5|27700.5|27680.5|27699.5|27679.5|3
1632480600000|2021-09-24 10:50:00|27700|27680|27700|27680|27700|27680|27700|27680|1
1632480900000|2021-09-24 10:55:00|27700.5|27680.5|27701.5|27681.5|27702|27682|27699.5|27679.5|7
1632481200000|2021-09-24 11:00:00|27701|27681|27702.5|27667.5|27709|27681|27699|27664|15
1632481500000|2021-09-24 11:05:00|27702|27667|27700.5|27665.5|27702|27667|27700|27665|6
1632481800000|2021-09-24 11:10:00|27701|27666|27712|27677|27712.5|27677.5|27701|27666|21
1632482100000|2021-09-24 11:15:00|27711.5|27676.5|27707.5|27687.5|27715|27688.5|27704.9|27676.5|24
1632482400000|2021-09-24 11:20:00|27707|27687|27707.5|27687.5|27707.5|27687.5|27707|27687|2
1632482700000|2021-09-24 11:25:00|27708|27688|27710.5|27690.5|27711|27691|27708|27688|10
1632483000000|2021-09-24 11:30:00|27711|27691|27707.5|27687.5|27711|27691|27707.5|27687.5|3
1632483300000|2021-09-24 11:35:00|27707|27687|27705.5|27685.5|27707|27687|27703|27683|8
1632483600000|2021-09-24 11:40:00|27706|27686|27707.5|27687.5|27707.5|27687.5|27706|27686|4
1632483900000|2021-09-24 11:45:00|27707|27687|27702.5|27682.5|27707.5|27687.5|27702.5|27682.5|15
1632484200000|2021-09-24 11:50:00|27702|27682|27703|27683|27703.2|27683.2|27700.1|27680.1|9
1632484500000|2021-09-24 11:55:00|27702.5|27682.5|27706|27686|27706|27686|27701.5|27681.5|13
1632484800000|2021-09-24 12:00:00|27706.5|27686.5|27704|27684|27707|27687|27704|27684|5
1632485100000|2021-09-24 12:05:00|27706|27686|27706|27686|27707|27687|27706|27686|5
1632485400000|2021-09-24 12:10:00|27706.5|27686.5|27706.5|27686.5|27707.5|27687.5|27706.5|27686.5|6
1632485700000|2021-09-24 12:15:00|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|1
1632486300000|2021-09-24 12:25:00|27706.5|27686.5|27710.5|27690.5|27712.5|27692.5|27705.5|27685.5|21
1632486600000|2021-09-24 12:30:00|27710|27690|27710.5|27690.5|27711.5|27691.5|27709|27689|6
1632486900000|2021-09-24 12:35:00|27712|27692|27716.5|27696.5|27718.5|27698.5|27711|27691|15
1632487200000|2021-09-24 12:40:00|27716.6|27696.6|27720|27700|27722.5|27702.5|27716.5|27696.5|22
1632487500000|2021-09-24 12:45:00|27719.5|27699.5|27720.5|27700.5|27722.1|27702.1|27718|27698|22
1632487800000|2021-09-24 12:50:00|27721|27701|27720.5|27700.5|27721|27701|27720|27700|4
1632488100000|2021-09-24 12:55:00|27721|27701|27721|27701|27722.5|27702.5|27720|27700|17
1632488400000|2021-09-24 13:00:00|27719.5|27699.5|27721.5|27701.5|27722.5|27702.5|27719.5|27699.5|7
1632488700000|2021-09-24 13:05:00|27722.5|27702.5|27721.4|27701.4|27723.5|27703.5|27720.1|27700.1|23
1632489000000|2021-09-24 13:10:00|27721.9|27701.9|27712.5|27692.5|27721.9|27701.9|27710.5|27690.5|26
1632489300000|2021-09-24 13:15:00|27712|27692|27713|27693|27713|27693|27707|27687|22
1632489600000|2021-09-24 13:20:00|27712.5|27692.5|27705.5|27685.5|27712.5|27692.5|27704|27684|26
1632489900000|2021-09-24 13:25:00|27706.1|27686.1|27704.9|27684.9|27706.1|27686.1|27704.9|27684.9|8
1632490200000|2021-09-24 13:30:00|27704|27684|27700.6|27680.6|27705.4|27685.4|27698.2|27678.2|22
1632490500000|2021-09-24 13:35:00|27700.5|27680.5|27696.5|27676.5|27700.5|27680.5|27692.5|27672.5|23
1632490800000|2021-09-24 13:40:00|27698|27678|27699.5|27679.5|27702|27682|27694.5|27674.5|30
1632491100000|2021-09-24 13:45:00|27698.5|27678.5|27703.5|27683.5|27704|27684|27698.5|27678.5|8
1632491400000|2021-09-24 13:50:00|27702.5|27682.5|27693|27673|27702.5|27682.5|27693|27673|8
1632491700000|2021-09-24 13:55:00|27692.5|27672.5|27703|27668|27703|27674|27692.5|27665|9
1632492000000|2021-09-24 14:00:00|27703.5|27668.5|27705|27670|27705|27670|27703.5|27668.5|2
1632492300000|2021-09-24 14:05:00|27704.5|27669.5|27705|27670|27705|27670|27704.5|27669.5|2
1632492600000|2021-09-24 14:10:00|27702.5|27682.5|27698.5|27678.5|27705|27685|27697.5|27677.5|15
1632492900000|2021-09-24 14:15:00|27700|27680|27698.5|27678.5|27701.5|27681.5|27698.5|27678.5|11
1632493200000|2021-09-24 14:20:00|27701|27681|27697.5|27677.5|27701.5|27681.5|27696.5|27676.5|16
1632493500000|2021-09-24 14:25:00|27698.5|27678.5|27702.5|27682.5|27705.5|27685.5|27698.5|27678.5|11
1632493800000|2021-09-24 14:30:00|27703.5|27683.5|27703.5|27683.5|27703.5|27683.5|27700.5|27680.5|11
1632494100000|2021-09-24 14:35:00|27703|27683|27703.5|27683.5|27703.5|27683.5|27702|27682|4
1632494400000|2021-09-24 14:40:00|27704|27684|27700|27680|27705|27685|27700|27680|7
1632494700000|2021-09-24 14:45:00|27701.4|27681.4|27704|27684|27704|27684|27700.5|27680.5|15
1632495000000|2021-09-24 14:50:00|27704.5|27684.5|27704.5|27684.5|27704.5|27684.5|27702|27682|5
1632495300000|2021-09-24 14:55:00|27705|27685|27713|27693|27713|27693|27704.4|27684.4|23
1632495600000|2021-09-24 15:00:00|27712.5|27692.5|27705.5|27685.5|27712.5|27692.5|27704.5|27684.5|9
1632495900000|2021-09-24 15:05:00|27704.5|27684.5|27704.5|27684.5|27704.5|27684.5|27703.5|27683.5|3
1632496200000|2021-09-24 15:10:00|27705.5|27685.5|27704.5|27684.5|27705.5|27685.5|27704.5|27684.5|4
1632496500000|2021-09-24 15:15:00|27705|27685|27706|27686|27706|27686|27703|27683|15
1632497700000|2021-09-24 15:35:00|27707|27687|27707.5|27687.5|27710|27690|27706.5|27686.5|9
1632498000000|2021-09-24 15:40:00|27706.5|27686.5|27707.5|27687.5|27707.5|27687.5|27706.5|27686.5|2
1632498300000|2021-09-24 15:45:00|27706.5|27686.5|27702.5|27682.5|27708.5|27688.5|27702.5|27682.5|16
1632498600000|2021-09-24 15:50:00|27703|27683|27691.5|27671.5|27703|27683|27691.5|27671.5|12
1632498900000|2021-09-24 15:55:00|27692|27672|27702|27667|27702|27674|27692|27665.7|7
1632501000000|2021-09-24 16:30:00|27692.2|27672.2|27694|27674|27694|27674|27692.2|27672.2|4
1632501300000|2021-09-24 16:35:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|1
1632501600000|2021-09-24 16:40:00|27694|27674|27694.5|27674.5|27694.5|27674.5|27694|27674|2
1632502800000|2021-09-24 17:00:00|27695|27675|27706|27671|27706|27678|27695|27670.5|6
1632504000000|2021-09-24 17:20:00|27702|27667|27701|27666|27702|27667|27699.5|27664.5|9
1632504300000|2021-09-24 17:25:00|27700.5|27665.5|27703|27668|27709|27674|27700.5|27665.5|22
1632504600000|2021-09-24 17:30:00|27703.5|27668.5|27703.5|27668.5|27703.5|27668.5|27703.5|27668.5|1
1632504900000|2021-09-24 17:35:00|27703|27668|27704.5|27669.5|27706.5|27671.5|27703|27668|16
1632505200000|2021-09-24 17:40:00|27704|27669|27706|27671|27706.5|27671.5|27703.5|27668.5|7
1632505500000|2021-09-24 17:45:00|27706.5|27671.5|27701.5|27666.5|27706.5|27671.5|27701.5|27666.5|9
1632506100000|2021-09-24 17:55:00|27700.5|27665.5|27692.5|27672.5|27700.5|27673|27691.5|27663.6|11
1632506400000|2021-09-24 18:00:00|27692|27672|27704.5|27669.5|27705|27680.5|27692|27669.5|10
1632506700000|2021-09-24 18:05:00|27705|27670|27708.5|27673.5|27708.5|27673.5|27704|27669|13
1632507000000|2021-09-24 18:10:00|27709|27674|27711|27676|27711.5|27676.5|27709|27674|5
1632507300000|2021-09-24 18:15:00|27711.5|27676.5|27711|27676|27711.5|27676.5|27711|27676|2
1632507900000|2021-09-24 18:25:00|27713|27678|27715|27680|27715|27680|27712|27677|7
1632508200000|2021-09-24 18:30:00|27714.5|27679.5|27713|27678|27714.5|27679.5|27713|27678|3
1632510000000|2021-09-24 19:00:00|27713.5|27678.5|27710.8|27675.8|27713.6|27678.6|27710.3|27675.3|9
1632510300000|2021-09-24 19:05:00|27711|27676|27713|27678|27713|27678|27711|27676|6
1632510600000|2021-09-24 19:10:00|27712.5|27677.5|27714.8|27679.8|27715|27680|27712.5|27677.5|5
1632511200000|2021-09-24 19:20:00|27714.5|27679.5|27713.5|27678.5|27715.2|27680.2|27713|27678|5
1632511500000|2021-09-24 19:25:00|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|1
1632511800000|2021-09-24 19:30:00|27713|27678|27712.5|27677.5|27715.2|27680.2|27712.5|27677.5|8
1632512400000|2021-09-24 19:40:00|27713|27678|27715|27680|27715.5|27680.5|27713|27678|7
1632512700000|2021-09-24 19:45:00|27715.5|27680.5|27718|27683|27720|27685|27715.5|27680.5|13
1632513000000|2021-09-24 19:50:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1632706200000|2021-09-27 01:30:00|27649.5|27629.5|27645.5|27625.5|27651.7|27631.7|27645.5|27625.5|14
1632706500000|2021-09-27 01:35:00|27642.5|27622.5|27645.7|27625.7|27647.2|27627.2|27640.5|27620.5|18
1632706800000|2021-09-27 01:40:00|27646.1|27626.1|27647.7|27627.7|27651.5|27631.5|27646.1|27626.1|13
1632707100000|2021-09-27 01:45:00|27648.2|27628.2|27640.2|27620.2|27651.5|27631.5|27636.8|27616.8|27
1632707400000|2021-09-27 01:50:00|27637.5|27617.5|27641.5|27621.5|27642.5|27622.5|27637.5|27617.5|11
1632707700000|2021-09-27 01:55:00|27641.3|27621.3|27637.7|27617.7|27641.3|27621.3|27637.7|27617.7|9
1632708000000|2021-09-27 02:00:00|27636.5|27616.5|27642.7|27622.7|27642.7|27622.7|27636.5|27616.5|14
1632708300000|2021-09-27 02:05:00|27643.2|27623.2|27639.5|27619.5|27643.7|27623.7|27637.5|27617.5|26
1632708600000|2021-09-27 02:10:00|27638.2|27618.2|27639.8|27619.8|27641|27621|27638.1|27618.1|16
1632708900000|2021-09-27 02:15:00|27640.3|27620.3|27643.8|27623.8|27645.5|27625.5|27639.8|27619.8|23
1632709200000|2021-09-27 02:20:00|27642.5|27622.5|27642.5|27622.5|27643.8|27623.8|27642.5|27622.5|5
1632709500000|2021-09-27 02:25:00|27642.7|27622.7|27642.7|27622.7|27643.8|27623.8|27642.7|27622.7|8
1632709800000|2021-09-27 02:30:00|27643.8|27623.8|27641.7|27621.7|27643.8|27623.8|27641.7|27621.7|4
1632710100000|2021-09-27 02:35:00|27641|27621|27638.2|27618.2|27641.5|27621.5|27637.5|27617.5|14
1632710400000|2021-09-27 02:40:00|27638.7|27618.7|27642.5|27622.5|27642.7|27622.7|27638.2|27618.2|31
1632710700000|2021-09-27 02:45:00|27642.7|27622.7|27646|27626|27647.5|27627.5|27642.7|27622.7|44
1632711000000|2021-09-27 02:50:00|27643.1|27623.1|27632.7|27612.7|27643.8|27623.8|27632.7|27612.7|14
1632711300000|2021-09-27 02:55:00|27633.2|27613.2|27632.4|27612.4|27635.3|27615.3|27632.3|27612.3|26
1632711600000|2021-09-27 03:00:00|27632.9|27612.9|27634.3|27614.3|27634.4|27614.4|27632.9|27612.9|12
1632711900000|2021-09-27 03:05:00|27633.2|27613.2|27637.2|27617.2|27638.2|27618.2|27632.5|27612.5|28
1632712200000|2021-09-27 03:10:00|27637.7|27617.7|27637.7|27617.7|27638.7|27618.7|27636.8|27616.8|7
1632712500000|2021-09-27 03:15:00|27638.7|27618.7|27638.7|27618.7|27638.7|27618.7|27635|27615|15
1632712800000|2021-09-27 03:20:00|27638.2|27618.2|27645|27625|27647.7|27627.7|27638.1|27618.1|28
1632713100000|2021-09-27 03:25:00|27645.2|27625.2|27647.5|27627.5|27647.5|27627.5|27643.5|27623.5|5
1632713400000|2021-09-27 03:30:00|27647|27627|27646.5|27626.5|27647|27627|27645|27625|5
1632714000000|2021-09-27 03:40:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1632714300000|2021-09-27 03:45:00|27647.7|27627.7|27647.7|27627.7|27647.7|27627.7|27646.5|27626.5|5
1632714600000|2021-09-27 03:50:00|27648.8|27628.8|27650|27630|27652.1|27632.1|27648.1|27628.1|18
1632714900000|2021-09-27 03:55:00|27651.3|27631.3|27651.2|27631.2|27651.3|27631.3|27650.5|27630.5|3
1632715200000|2021-09-27 04:00:00|27651.7|27631.7|27651.2|27631.2|27654.3|27634.3|27647.7|27627.7|17
1632715800000|2021-09-27 04:10:00|27650.7|27630.7|27651.2|27631.2|27651.2|27631.2|27647.5|27627.5|19
1632716100000|2021-09-27 04:15:00|27650.7|27630.7|27650|27630|27651.7|27631.7|27648.5|27628.5|21
1632716400000|2021-09-27 04:20:00|27650.2|27630.2|27649.7|27629.7|27650.2|27630.2|27649.7|27629.7|2
1632716700000|2021-09-27 04:25:00|27650.2|27630.2|27650.7|27630.7|27652.7|27632.7|27649.7|27629.7|16
1632717000000|2021-09-27 04:30:00|27650.2|27630.2|27653.2|27633.2|27653.8|27633.8|27650.2|27630.2|10
1632717300000|2021-09-27 04:35:00|27652.7|27632.7|27652.5|27632.5|27653.2|27633.2|27652.5|27632.5|6
1632717600000|2021-09-27 04:40:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1632717900000|2021-09-27 04:45:00|27653.2|27633.2|27657.7|27637.7|27657.7|27637.7|27652.7|27632.7|15
1632718200000|2021-09-27 04:50:00|27656.2|27636.2|27657.7|27637.7|27658|27638|27656.2|27636.2|7
1632718500000|2021-09-27 04:55:00|27657|27637|27657.7|27637.7|27657.7|27637.7|27656|27636|11
1632718800000|2021-09-27 05:00:00|27657.2|27637.2|27655|27635|27657.2|27637.2|27654.4|27634.4|8
1632719100000|2021-09-27 05:05:00|27654.9|27634.9|27653.2|27633.2|27654.9|27634.9|27652.7|27632.7|6
1632719400000|2021-09-27 05:10:00|27652.7|27632.7|27653.2|27633.2|27657.7|27637.7|27652.7|27632.7|14
1632720000000|2021-09-27 05:20:00|27654|27634|27652.7|27632.7|27656|27636|27652.6|27632.6|9
1632720300000|2021-09-27 05:25:00|27653.2|27633.2|27653.2|27633.2|27653.2|27633.2|27653.2|27633.2|1
1632720900000|2021-09-27 05:35:00|27652.7|27632.7|27652.7|27632.7|27653.2|27633.2|27652.7|27632.7|3
1632721200000|2021-09-27 05:40:00|27653.2|27633.2|27657|27637|27657|27637|27653.2|27633.2|5
1632721500000|2021-09-27 05:45:00|27657.5|27637.5|27657|27637|27657.5|27637.5|27657|27637|2
1632721800000|2021-09-27 05:50:00|27657.7|27637.7|27658.2|27638.2|27658.2|27638.2|27657.7|27637.7|4
1632722100000|2021-09-27 05:55:00|27658.4|27638.4|27659|27639|27659|27639|27658.4|27638.4|2
1632722400000|2021-09-27 06:00:00|27658.4|27638.4|27657.7|27637.7|27658.4|27638.4|27657.7|27637.7|9
1632722700000|2021-09-27 06:05:00|27658.2|27638.2|27658.2|27638.2|27659.3|27639.3|27657.7|27637.7|9
1632723000000|2021-09-27 06:10:00|27658.7|27638.7|27666.5|27646.5|27666.5|27646.5|27658.2|27638.2|14
1632723300000|2021-09-27 06:15:00|27665|27645|27663.8|27643.8|27665|27645|27663.8|27643.8|2
1632723600000|2021-09-27 06:20:00|27663.3|27643.3|27668.8|27648.8|27668.8|27648.8|27662.4|27642.4|19
1632723900000|2021-09-27 06:25:00|27667.9|27647.9|27668.3|27648.3|27670|27650|27667.9|27647.9|6
1632724200000|2021-09-27 06:30:00|27668.8|27648.8|27667.8|27647.8|27669.5|27649.5|27667.8|27647.8|17
1632724500000|2021-09-27 06:35:00|27668.3|27648.3|27667.8|27647.8|27669.5|27649.5|27663.3|27643.3|31
1632724800000|2021-09-27 06:40:00|27663.9|27643.9|27666|27646|27666|27646|27661.9|27641.9|28
1632725100000|2021-09-27 06:45:00|27664.3|27644.3|27664|27644|27665|27645|27661.8|27641.8|8
1632725400000|2021-09-27 06:50:00|27663.3|27643.3|27662.7|27642.7|27663.3|27643.3|27661.3|27641.3|9
1632725700000|2021-09-27 06:55:00|27661.5|27641.5|27661|27641|27662.7|27642.7|27654.7|27634.7|24
1632726000000|2021-09-27 07:00:00|27662.7|27642.7|27668.2|27648.2|27668.2|27648.2|27662.7|27642.7|24
1632726300000|2021-09-27 07:05:00|27668.7|27648.7|27667|27647|27668.7|27648.7|27663.2|27643.2|17
1632726600000|2021-09-27 07:10:00|27666|27646|27667.2|27647.2|27669.2|27649.2|27666|27646|8
1632726900000|2021-09-27 07:15:00|27666.5|27646.5|27662.7|27642.7|27668.7|27648.7|27658.2|27638.2|30
1632727200000|2021-09-27 07:20:00|27663.2|27643.2|27663.1|27643.1|27667|27647|27662.7|27642.7|18
1632727500000|2021-09-27 07:25:00|27662.7|27642.7|27662.7|27642.7|27666|27646|27661.4|27641.4|21
1632727800000|2021-09-27 07:30:00|27662.5|27642.5|27663.2|27643.2|27666|27646|27662.5|27642.5|28
1632728100000|2021-09-27 07:35:00|27663.1|27643.1|27671.5|27651.5|27672.5|27652.5|27663.1|27643.1|43
1632728400000|2021-09-27 07:40:00|27668.7|27648.7|27668|27648|27672.5|27652.5|27667.1|27647.1|28
1632728700000|2021-09-27 07:45:00|27668.2|27648.2|27672.5|27652.5|27673.5|27653.5|27668.2|27648.2|12
1632729000000|2021-09-27 07:50:00|27673|27653|27673.8|27653.8|27674.5|27654.5|27672|27652|24
1632729300000|2021-09-27 07:55:00|27672.7|27652.7|27673.5|27653.5|27675.4|27655.4|27672|27652|29
1632729600000|2021-09-27 08:00:00|27674.5|27654.5|27678|27658|27678|27658|27672.5|27652.5|21
1632729900000|2021-09-27 08:05:00|27677.5|27657.5|27677.5|27657.5|27679|27659|27672.5|27652.5|30
1632730200000|2021-09-27 08:10:00|27677.4|27657.4|27677.5|27657.5|27677.5|27657.5|27677.4|27657.4|8
1632730500000|2021-09-27 08:15:00|27677.8|27657.8|27680|27660|27685.5|27665.5|27677.8|27657.8|31
1632730800000|2021-09-27 08:20:00|27680.5|27660.5|27680.5|27660.5|27682.5|27662.5|27679.5|27659.5|22
1632731100000|2021-09-27 08:25:00|27679.5|27659.5|27682.5|27662.5|27682.5|27662.5|27679.5|27659.5|12
1632731400000|2021-09-27 08:30:00|27683|27663|27685.5|27665.5|27686|27666|27683|27663|11
1632731700000|2021-09-27 08:35:00|27686.5|27666.5|27686|27666|27687.1|27667.1|27684|27664|20
1632732000000|2021-09-27 08:40:00|27685.5|27665.5|27682.5|27662.5|27686.5|27666.5|27678.8|27658.8|40
1632732300000|2021-09-27 08:45:00|27683|27663|27677.5|27657.5|27685.5|27665.5|27677.5|27657.5|38
1632732600000|2021-09-27 08:50:00|27677|27657|27674.5|27654.5|27678.2|27658.2|27674.5|27654.5|18
1632732900000|2021-09-27 08:55:00|27675|27655|27677.1|27657.1|27677.5|27657.5|27674|27654|31
1632733200000|2021-09-27 09:00:00|27677.5|27657.5|27680|27660|27681|27661|27677.5|27657.5|8
1632733500000|2021-09-27 09:05:00|27679.5|27659.5|27673.5|27653.5|27679.5|27659.5|27673|27653|8
1632733800000|2021-09-27 09:10:00|27673|27653|27672|27652|27673|27653|27672|27652|3
1632734100000|2021-09-27 09:15:00|27669.9|27649.9|27665.5|27645.5|27672|27652|27665.5|27645.5|14
1632734400000|2021-09-27 09:20:00|27666|27646|27665|27645|27666|27646|27665|27645|3
1632734700000|2021-09-27 09:25:00|27665.5|27645.5|27666.5|27646.5|27666.5|27646.5|27665.5|27645.5|2
1632735000000|2021-09-27 09:30:00|27666|27646|27674.5|27654.5|27677.2|27657.2|27666|27646|17
1632735300000|2021-09-27 09:35:00|27672.2|27652.2|27669.5|27649.5|27672.2|27652.2|27666|27646|20
1632735600000|2021-09-27 09:40:00|27666|27646|27672.5|27652.5|27672.9|27652.9|27666|27646|13
1632735900000|2021-09-27 09:45:00|27672|27652|27667.5|27647.5|27672|27652|27667.5|27647.5|11
1632736200000|2021-09-27 09:50:00|27667.6|27647.6|27666.1|27646.1|27669|27649|27664.4|27644.4|11
1632736500000|2021-09-27 09:55:00|27666|27646|27667.5|27647.5|27667.5|27647.5|27663.5|27643.5|12
1632736800000|2021-09-27 10:00:00|27667|27647|27667|27647|27667|27647|27667|27647|1
1632737100000|2021-09-27 10:05:00|27666.7|27646.7|27667.5|27647.5|27667.5|27647.5|27666.7|27646.7|3
1632737400000|2021-09-27 10:10:00|27667|27647|27668.7|27648.7|27668.7|27648.7|27667|27647|5
1632737700000|2021-09-27 10:15:00|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|1
1632738000000|2021-09-27 10:20:00|27668.7|27648.7|27668|27648|27668.7|27648.7|27668|27648|3
1632738300000|2021-09-27 10:25:00|27668.5|27648.5|27668.5|27648.5|27668.5|27648.5|27668.5|27648.5|1
1632738900000|2021-09-27 10:35:00|27669.2|27649.2|27669.5|27649.5|27670.5|27650.5|27669.2|27649.2|4
1632739200000|2021-09-27 10:40:00|27671.5|27651.5|27673.5|27653.5|27673.5|27653.5|27671.5|27651.5|4
1632740100000|2021-09-27 10:55:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|2
1632740400000|2021-09-27 11:00:00|27670|27650|27670.5|27650.5|27671|27651|27670|27650|3
1632741000000|2021-09-27 11:10:00|27669|27649|27670.5|27650.5|27670.5|27650.5|27669|27649|3
1632741300000|2021-09-27 11:15:00|27669.5|27649.5|27672.7|27652.7|27674.3|27654.3|27669.5|27649.5|14
1632741600000|2021-09-27 11:20:00|27672.9|27652.9|27677|27657|27677.4|27657.4|27672.9|27652.9|9
1632741900000|2021-09-27 11:25:00|27676.5|27656.5|27676|27656|27677.2|27657.2|27675|27655|10
1632742200000|2021-09-27 11:30:00|27675.5|27655.5|27676.5|27656.5|27678.9|27658.9|27675.5|27655.5|9
1632742800000|2021-09-27 11:40:00|27677|27657|27676.5|27656.5|27680.1|27660.1|27676.5|27656.5|8
1632743100000|2021-09-27 11:45:00|27677|27657|27679|27659|27681|27661|27677|27657|7
1632743400000|2021-09-27 11:50:00|27679.5|27659.5|27676.5|27656.5|27680.3|27660.3|27676|27656|15
1632743700000|2021-09-27 11:55:00|27678|27658|27681.7|27661.7|27681.7|27661.7|27678|27658|9
1632744000000|2021-09-27 12:00:00|27682.2|27662.2|27683|27663|27683|27663|27681.5|27661.5|10
1632744300000|2021-09-27 12:05:00|27680.6|27660.6|27688|27668|27692|27672|27678|27658|28
1632744600000|2021-09-27 12:10:00|27687.5|27667.5|27685|27665|27687.5|27667.5|27685|27665|8
1632744900000|2021-09-27 12:15:00|27685.5|27665.5|27688.5|27668.5|27691.5|27671.5|27685.5|27665.5|12
1632745200000|2021-09-27 12:20:00|27689.5|27669.5|27692.5|27672.5|27692.5|27672.5|27688.5|27668.5|20
1632745500000|2021-09-27 12:25:00|27691|27671|27697|27677|27699|27679|27691|27671|27
1632745800000|2021-09-27 12:30:00|27699.5|27679.5|27691.5|27671.5|27699.5|27679.5|27691.5|27671.5|12
1632746100000|2021-09-27 12:35:00|27692|27672|27691.5|27671.5|27693|27673|27691.5|27671.5|6
1632746400000|2021-09-27 12:40:00|27691|27671|27681.5|27661.5|27691|27671|27681.5|27661.5|18
1632746700000|2021-09-27 12:45:00|27681|27661|27681.5|27661.5|27681.5|27661.5|27680.5|27660.5|4
1632747000000|2021-09-27 12:50:00|27680.5|27660.5|27679.5|27659.5|27680.5|27660.5|27679.5|27659.5|3
1632747300000|2021-09-27 12:55:00|27680|27660|27678|27658|27681|27661|27678|27658|5
1632747600000|2021-09-27 13:00:00|27677.4|27657.4|27677.5|27657.5|27678|27658|27676.4|27656.4|10
1632747900000|2021-09-27 13:05:00|27677.2|27657.2|27676.5|27656.5|27677.5|27657.5|27676.5|27656.5|7
1632748200000|2021-09-27 13:10:00|27677.5|27657.5|27677.5|27657.5|27677.5|27657.5|27676|27656|3
1632748500000|2021-09-27 13:15:00|27678.5|27658.5|27676.9|27656.9|27679|27659|27676.9|27656.9|5
1632748800000|2021-09-27 13:20:00|27678.4|27658.4|27676.9|27656.9|27678.8|27658.8|27676.9|27656.9|9
1632749100000|2021-09-27 13:25:00|27676.4|27656.4|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632749400000|2021-09-27 13:30:00|27676.5|27656.5|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632749700000|2021-09-27 13:35:00|27677.5|27657.5|27676.9|27656.9|27677.5|27657.5|27676|27656|6
1632750000000|2021-09-27 13:40:00|27676|27656|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632750300000|2021-09-27 13:45:00|27676.5|27656.5|27676.2|27656.2|27676.9|27656.9|27676.2|27656.2|3
1632750600000|2021-09-27 13:50:00|27676.9|27656.9|27676.9|27656.9|27678.4|27658.4|27676.9|27656.9|3
1632750900000|2021-09-27 13:55:00|27676.5|27656.5|27676.4|27656.4|27677.2|27657.2|27676.2|27656.2|10
1632751200000|2021-09-27 14:00:00|27675.7|27655.7|27676.9|27656.9|27676.9|27656.9|27675.7|27655.7|5
1632751500000|2021-09-27 14:05:00|27676.2|27656.2|27676.4|27656.4|27679.5|27659.5|27676.2|27656.2|14
1632751800000|2021-09-27 14:10:00|27675.2|27655.2|27676.4|27656.4|27676.4|27656.4|27675.2|27655.2|7
1632752100000|2021-09-27 14:15:00|27675.6|27655.6|27676.4|27656.4|27676.4|27656.4|27675.6|27655.6|2
1632752400000|2021-09-27 14:20:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|1
1632752700000|2021-09-27 14:25:00|27676|27656|27676|27656|27676|27656|27676|27656|1
1632753000000|2021-09-27 14:30:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27675.2|27655.2|3
1632753300000|2021-09-27 14:35:00|27677|27657|27682.8|27662.8|27685.5|27665.5|27677|27657|19
1632753600000|2021-09-27 14:40:00|27683.1|27663.1|27682.3|27662.3|27683.1|27663.1|27681.1|27661.1|9
1632753900000|2021-09-27 14:45:00|27683|27663|27675.9|27655.9|27683|27663|27675.9|27655.9|6
1632754500000|2021-09-27 14:55:00|27677.7|27657.7|27677.5|27657.5|27678.7|27658.7|27675.9|27655.9|13
1632754800000|2021-09-27 15:00:00|27677|27657|27678.2|27658.2|27678.2|27658.2|27676.3|27656.3|4
1632755100000|2021-09-27 15:05:00|27677.2|27657.2|27678.6|27658.6|27678.6|27658.6|27676.7|27656.7|5
1632755400000|2021-09-27 15:10:00|27678.2|27658.2|27677.9|27657.9|27678.3|27658.3|27676.7|27656.7|6
1632755700000|2021-09-27 15:15:00|27677.5|27657.5|27677.5|27657.5|27677.5|27657.5|27676.2|27656.2|5
1632756000000|2021-09-27 15:20:00|27676.3|27656.3|27669|27649|27677|27657|27666|27646|20
1632756300000|2021-09-27 15:25:00|27669.5|27649.5|27673.4|27653.4|27676|27656|27669.4|27649.4|17
1632756600000|2021-09-27 15:30:00|27674.3|27654.3|27674.3|27654.3|27674.3|27654.3|27674.3|27654.3|1
1632756900000|2021-09-27 15:35:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1632757200000|2021-09-27 15:40:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|5
1632757500000|2021-09-27 15:45:00|27671.5|27651.5|27669.5|27649.5|27671.5|27651.5|27669.5|27649.5|2
1632757800000|2021-09-27 15:50:00|27671|27651|27672.5|27652.5|27672.5|27652.5|27669.5|27649.5|7
1632758100000|2021-09-27 15:55:00|27671.3|27651.3|27669|27649|27672.5|27652.5|27669|27649|6
1632758400000|2021-09-27 16:00:00|27669.5|27649.5|27669.5|27649.5|27671|27651|27668.5|27648.5|6
1632758700000|2021-09-27 16:05:00|27671|27651|27669.5|27649.5|27672.5|27652.5|27669|27649|8
1632759000000|2021-09-27 16:10:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632759300000|2021-09-27 16:15:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632759600000|2021-09-27 16:20:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|4
1632759900000|2021-09-27 16:25:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632760200000|2021-09-27 16:30:00|27671|27651|27662.5|27642.5|27671|27651|27662.5|27642.5|7
1632760500000|2021-09-27 16:35:00|27663.5|27643.5|27663|27643|27664|27644|27662|27642|8
1632760800000|2021-09-27 16:40:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663|27643|3
1632761100000|2021-09-27 16:45:00|27663|27643|27663|27643|27663.5|27643.5|27661.5|27641.5|5
1632761400000|2021-09-27 16:50:00|27661.5|27641.5|27663|27643|27663|27643|27661.5|27641.5|2
1632761700000|2021-09-27 16:55:00|27665.5|27645.5|27668|27648|27668|27648|27663|27643|6
1632762000000|2021-09-27 17:00:00|27666.5|27646.5|27668.5|27648.5|27668.5|27648.5|27666.5|27646.5|5
1632762300000|2021-09-27 17:05:00|27669|27649|27670.5|27650.5|27670.5|27650.5|27669|27649|5
1632762600000|2021-09-27 17:10:00|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|1
1632762900000|2021-09-27 17:15:00|27669|27649|27668.5|27648.5|27669|27649|27667|27647|4
1632763200000|2021-09-27 17:20:00|27669.5|27649.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|3
1632763500000|2021-09-27 17:25:00|27670.5|27650.5|27670|27650|27670.5|27650.5|27670|27650|2
1632763800000|2021-09-27 17:30:00|27671|27651|27671|27651|27671|27651|27671|27651|1
1632764100000|2021-09-27 17:35:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1632765000000|2021-09-27 17:50:00|27668.5|27648.5|27668|27648|27668.5|27648.5|27666.1|27646.1|6
1632765300000|2021-09-27 17:55:00|27668.5|27648.5|27669.5|27649.5|27669.5|27649.5|27668.5|27648.5|2
1632765600000|2021-09-27 18:00:00|27668.5|27648.5|27669.5|27649.5|27669.5|27649.5|27668.5|27648.5|2
1632768300000|2021-09-27 18:45:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|2
1632768900000|2021-09-27 18:55:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1632769200000|2021-09-27 19:00:00|27671.5|27651.5|27671.5|27651.5|27672|27652|27671.5|27651.5|3
1632769500000|2021-09-27 19:05:00|27672|27652|27671.5|27651.5|27672|27652|27671.5|27651.5|2
1632769800000|2021-09-27 19:10:00|27670.5|27650.5|27666.9|27646.9|27671|27651|27666.9|27646.9|3
1632770100000|2021-09-27 19:15:00|27667.3|27647.3|27667.3|27647.3|27667.3|27647.3|27666.7|27646.7|3
1632770700000|2021-09-27 19:25:00|27667.8|27647.8|27667.8|27647.8|27667.8|27647.8|27667.8|27647.8|1
1632771000000|2021-09-27 19:30:00|27671.1|27651.1|27668|27648|27672.8|27652.8|27668|27648|9
1632771300000|2021-09-27 19:35:00|27668.5|27648.5|27669|27649|27671.9|27651.9|27666.9|27646.9|13
1632772500000|2021-09-27 19:55:00|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|1
1632792600000|2021-09-28 01:30:00|27702.7|27682.7|27703.8|27683.8|27704.3|27684.3|27702.3|27682.3|12
1632792900000|2021-09-28 01:35:00|27702.7|27682.7|27702.3|27682.3|27703.7|27683.7|27702.3|27682.3|14
1632793200000|2021-09-28 01:40:00|27703.5|27683.5|27702.3|27682.3|27703.5|27683.5|27702.3|27682.3|2
1632793500000|2021-09-28 01:45:00|27703.5|27683.5|27700.5|27680.5|27703.5|27683.5|27700|27680|14
1632793800000|2021-09-28 01:50:00|27700|27680|27692.5|27672.5|27700.5|27680.5|27692|27672|24
1632794100000|2021-09-28 01:55:00|27692.7|27672.7|27686.3|27666.3|27693.3|27673.3|27685.9|27665.9|16
1632794400000|2021-09-28 02:00:00|27686.6|27666.6|27672.3|27652.3|27687.1|27667.1|27672.3|27652.3|24
1632794700000|2021-09-28 02:05:00|27672.1|27652.1|27678.1|27658.1|27678.1|27658.1|27667.3|27647.3|72
1632795000000|2021-09-28 02:10:00|27675|27655|27678.2|27658.2|27678.2|27658.2|27673.7|27653.7|47
1632795300000|2021-09-28 02:15:00|27677|27657|27675.2|27655.2|27678.2|27658.2|27673.7|27653.7|26
1632795600000|2021-09-28 02:20:00|27674.7|27654.7|27672.1|27652.1|27674.7|27654.7|27670.9|27650.9|13
1632795900000|2021-09-28 02:25:00|27672.3|27652.3|27670|27650|27673.5|27653.5|27667.3|27647.3|32
1632796200000|2021-09-28 02:30:00|27672.3|27652.3|27681.8|27661.8|27681.9|27661.9|27672.3|27652.3|15
1632796500000|2021-09-28 02:35:00|27682.3|27662.3|27687.7|27667.7|27687.7|27667.7|27682.3|27662.3|21
1632796800000|2021-09-28 02:40:00|27687.3|27667.3|27683.7|27663.7|27687.3|27667.3|27682.3|27662.3|12
1632797100000|2021-09-28 02:45:00|27685.4|27665.4|27688.7|27668.7|27688.7|27668.7|27683.7|27663.7|27
1632797400000|2021-09-28 02:50:00|27689.6|27669.6|27687.7|27667.7|27689.6|27669.6|27686.7|27666.7|15
1632797700000|2021-09-28 02:55:00|27688.2|27668.2|27682|27662|27692.2|27672.2|27682|27662|43
1632798000000|2021-09-28 03:00:00|27682.5|27662.5|27682.7|27662.7|27684|27664|27681.5|27661.5|17
1632798300000|2021-09-28 03:05:00|27681.6|27661.6|27676|27656|27681.6|27661.6|27673.2|27653.2|24
1632798600000|2021-09-28 03:10:00|27677|27657|27681|27661|27681|27661|27676|27656|14
1632798900000|2021-09-28 03:15:00|27680.3|27660.3|27681.8|27661.8|27682.7|27662.7|27678.3|27658.3|30
1632799200000|2021-09-28 03:20:00|27682.7|27662.7|27682.7|27662.7|27682.7|27662.7|27681.3|27661.3|7
1632799500000|2021-09-28 03:25:00|27683.8|27663.8|27682.3|27662.3|27683.8|27663.8|27681.5|27661.5|7
1632799800000|2021-09-28 03:30:00|27681.3|27661.3|27682.7|27662.7|27683.7|27663.7|27681.3|27661.3|9
1632800100000|2021-09-28 03:35:00|27681.8|27661.8|27682.7|27662.7|27682.7|27662.7|27681.8|27661.8|3
1632800400000|2021-09-28 03:40:00|27681.5|27661.5|27680|27660|27682.7|27662.7|27678.5|27658.5|25
1632800700000|2021-09-28 03:45:00|27680.7|27660.7|27683.7|27663.7|27683.7|27663.7|27680|27660|13
1632801000000|2021-09-28 03:50:00|27682.5|27662.5|27683.7|27663.7|27683.7|27663.7|27682.5|27662.5|2
1632801300000|2021-09-28 03:55:00|27683.2|27663.2|27683.2|27663.2|27684.5|27664.5|27683.2|27663.2|7
1632801600000|2021-09-28 04:00:00|27683.7|27663.7|27683.1|27663.1|27684.7|27664.7|27683.1|27663.1|11
1632801900000|2021-09-28 04:05:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27683.1|27663.1|2
1632802200000|2021-09-28 04:10:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27683.1|27663.1|2
1632802500000|2021-09-28 04:15:00|27682.7|27662.7|27682.7|27662.7|27685.2|27665.2|27682.5|27662.5|11
1632802800000|2021-09-28 04:20:00|27683.7|27663.7|27682.7|27662.7|27683.8|27663.8|27682.7|27662.7|8
1632803100000|2021-09-28 04:25:00|27682.5|27662.5|27682.7|27662.7|27684.1|27664.1|27682.5|27662.5|10
1632803400000|2021-09-28 04:30:00|27683.8|27663.8|27684.3|27664.3|27687|27667|27683.1|27663.1|19
1632803700000|2021-09-28 04:35:00|27683.1|27663.1|27688.7|27668.7|27688.8|27668.8|27683.1|27663.1|17
1632804000000|2021-09-28 04:40:00|27688.2|27668.2|27687.7|27667.7|27689|27669|27687.7|27667.7|14
1632804300000|2021-09-28 04:45:00|27688.8|27668.8|27687.7|27667.7|27688.8|27668.8|27687.7|27667.7|2
1632804600000|2021-09-28 04:50:00|27688.2|27668.2|27690.7|27670.7|27691.7|27671.7|27687.7|27667.7|13
1632804900000|2021-09-28 04:55:00|27690.5|27670.5|27690.5|27670.5|27690.7|27670.7|27690.5|27670.5|11
1632805200000|2021-09-28 05:00:00|27690.7|27670.7|27683.1|27663.1|27690.7|27670.7|27683.1|27663.1|15
1632805800000|2021-09-28 05:10:00|27682.7|27662.7|27688.9|27668.9|27691.7|27671.7|27682.7|27662.7|17
1632806100000|2021-09-28 05:15:00|27688.1|27668.1|27683.1|27663.1|27688.1|27668.1|27683.1|27663.1|10
1632806400000|2021-09-28 05:20:00|27683.2|27663.2|27685.5|27665.5|27687.7|27667.7|27683.2|27663.2|18
1632806700000|2021-09-28 05:25:00|27685.7|27665.7|27690.5|27670.5|27691.2|27671.2|27685.7|27665.7|18
1632807000000|2021-09-28 05:30:00|27687.7|27667.7|27690.5|27670.5|27691.2|27671.2|27687.7|27667.7|18
1632807300000|2021-09-28 05:35:00|27689.8|27669.8|27687.7|27667.7|27690.5|27670.5|27687.5|27667.5|11
1632807600000|2021-09-28 05:40:00|27688.2|27668.2|27688.2|27668.2|27688.2|27668.2|27687.7|27667.7|3
1632807900000|2021-09-28 05:45:00|27687.7|27667.7|27687.3|27667.3|27687.7|27667.7|27683.1|27663.1|16
1632808200000|2021-09-28 05:50:00|27687.7|27667.7|27688.5|27668.5|27688.7|27668.7|27682.7|27662.7|30
1632808500000|2021-09-28 05:55:00|27687.8|27667.8|27688.5|27668.5|27689.2|27669.2|27687.3|27667.3|14
1632808800000|2021-09-28 06:00:00|27689.5|27669.5|27686.7|27666.7|27689.5|27669.5|27683.7|27663.7|37
1632809100000|2021-09-28 06:05:00|27687.2|27667.2|27688.2|27668.2|27689.2|27669.2|27686.7|27666.7|10
1632809400000|2021-09-28 06:10:00|27688.7|27668.7|27689.1|27669.1|27689.1|27669.1|27688.2|27668.2|8
1632809700000|2021-09-28 06:15:00|27688.2|27668.2|27693.7|27673.7|27694.5|27674.5|27688.2|27668.2|33
1632810000000|2021-09-28 06:20:00|27693.2|27673.2|27697.7|27677.7|27698.2|27678.2|27692.7|27672.7|30
1632810300000|2021-09-28 06:25:00|27698.2|27678.2|27707.5|27687.5|27708.3|27688.3|27697.7|27677.7|66
1632810600000|2021-09-28 06:30:00|27708|27688|27699.7|27679.7|27708|27688|27699|27679|26
1632810900000|2021-09-28 06:35:00|27700.2|27680.2|27706.8|27686.8|27707.3|27687.3|27700.2|27680.2|33
1632811200000|2021-09-28 06:40:00|27707.5|27687.5|27709.3|27689.3|27709.5|27689.5|27707.3|27687.3|14
1632811500000|2021-09-28 06:45:00|27707.5|27687.5|27705.5|27685.5|27708.8|27688.8|27705.3|27685.3|33
1632811800000|2021-09-28 06:50:00|27707.5|27687.5|27710.8|27690.8|27714|27694|27707.5|27687.5|35
1632812100000|2021-09-28 06:55:00|27711.3|27691.3|27715.2|27695.2|27715.2|27695.2|27711|27691|16
1632812400000|2021-09-28 07:00:00|27715.1|27695.1|27717.5|27697.5|27719.2|27699.2|27712.1|27692.1|40
1632812700000|2021-09-28 07:05:00|27718|27698|27709.4|27689.4|27719.2|27699.2|27707.5|27687.5|67
1632813000000|2021-09-28 07:10:00|27707.5|27687.5|27714.4|27694.4|27714.5|27694.5|27707.5|27687.5|45
1632813300000|2021-09-28 07:15:00|27712.3|27692.3|27712.5|27692.5|27715|27695|27710.5|27690.5|16
1632813600000|2021-09-28 07:20:00|27712.1|27692.1|27717.5|27697.5|27717.5|27697.5|27710.5|27690.5|31
1632813900000|2021-09-28 07:25:00|27718.2|27698.2|27712.5|27692.5|27718.2|27698.2|27712.1|27692.1|9
1632814200000|2021-09-28 07:30:00|27713.2|27693.2|27713.1|27693.1|27719.5|27699.5|27712.5|27692.5|26
1632814500000|2021-09-28 07:35:00|27714.3|27694.3|27714.9|27694.9|27720.1|27700.1|27714|27694|60
1632814800000|2021-09-28 07:40:00|27715.1|27695.1|27712.7|27692.7|27717.5|27697.5|27712.7|27692.7|24
1632815100000|2021-09-28 07:45:00|27714.3|27694.3|27712.7|27692.7|27714.3|27694.3|27712.7|27692.7|5
1632815400000|2021-09-28 07:50:00|27712.5|27692.5|27707.5|27687.5|27712.5|27692.5|27703.2|27683.2|40
1632815700000|2021-09-28 07:55:00|27708.1|27688.1|27706.2|27686.2|27710|27690|27702.7|27682.7|54
1632816000000|2021-09-28 08:00:00|27707.3|27687.3|27706.4|27686.4|27707.5|27687.5|27704.8|27684.8|27
1632816300000|2021-09-28 08:05:00|27706.9|27686.9|27713.5|27693.5|27713.5|27693.5|27706|27686|19
1632816600000|2021-09-28 08:10:00|27715.5|27695.5|27717.5|27697.5|27722.6|27702.6|27713.5|27693.5|64
1632816900000|2021-09-28 08:15:00|27716.8|27696.8|27715.2|27695.2|27716.8|27696.8|27715.2|27695.2|9
1632817200000|2021-09-28 08:20:00|27715.5|27695.5|27715.5|27695.5|27720|27700|27710|27690|29
1632817500000|2021-09-28 08:25:00|27715.8|27695.8|27717.5|27697.5|27717.5|27697.5|27712.5|27692.5|36
1632817800000|2021-09-28 08:30:00|27717.2|27697.2|27710.8|27690.8|27717.2|27697.2|27710.8|27690.8|31
1632818100000|2021-09-28 08:35:00|27711.3|27691.3|27711.5|27691.5|27711.5|27691.5|27707.8|27687.8|31
1632818400000|2021-09-28 08:40:00|27709.2|27689.2|27709|27689|27709.5|27689.5|27708.3|27688.3|8
1632818700000|2021-09-28 08:45:00|27708.5|27688.5|27709.1|27689.1|27709.7|27689.7|27708.1|27688.1|10
1632819000000|2021-09-28 08:50:00|27708.6|27688.6|27713|27693|27713.5|27693.5|27708.5|27688.5|19
1632819300000|2021-09-28 08:55:00|27713.5|27693.5|27708|27688|27713.5|27693.5|27708|27688|18
1632819600000|2021-09-28 09:00:00|27708.5|27688.5|27709.8|27689.8|27711|27691|27707.8|27687.8|19
1632819900000|2021-09-28 09:05:00|27711|27691|27710.5|27690.5|27711|27691|27707.8|27687.8|10
1632820200000|2021-09-28 09:10:00|27705.8|27685.8|27710.8|27690.8|27710.8|27690.8|27705.8|27685.8|4
1632821100000|2021-09-28 09:25:00|27711.3|27691.3|27711|27691|27711.3|27691.3|27711|27691|2
1632821400000|2021-09-28 09:30:00|27711.1|27691.1|27710.8|27690.8|27711.1|27691.1|27710.5|27690.5|5
1632821700000|2021-09-28 09:35:00|27711.3|27691.3|27719|27699|27719|27699|27711|27691|17
1632822000000|2021-09-28 09:40:00|27719.5|27699.5|27720|27700|27720|27700|27719.5|27699.5|4
1632822600000|2021-09-28 09:50:00|27721.5|27701.5|27726.1|27706.1|27728.5|27708.5|27721.5|27701.5|17
1632822900000|2021-09-28 09:55:00|27725.6|27705.6|27722.5|27702.5|27725.6|27705.6|27722.5|27702.5|4
1632823200000|2021-09-28 10:00:00|27723|27703|27728|27708|27728.3|27708.3|27723|27703|9
1632823500000|2021-09-28 10:05:00|27728.5|27708.5|27740|27720|27741|27721|27728.5|27708.5|25
1632823800000|2021-09-28 10:10:00|27739.5|27719.5|27737.5|27717.5|27741.5|27721.5|27737.5|27717.5|14
1632824100000|2021-09-28 10:15:00|27738|27718|27737.5|27717.5|27738.6|27718.6|27734|27714|27
1632824400000|2021-09-28 10:20:00|27737|27717|27735|27715|27737.5|27717.5|27735|27715|12
1632824700000|2021-09-28 10:25:00|27737.5|27717.5|27742|27722|27742.4|27722.4|27737.5|27717.5|10
1632825000000|2021-09-28 10:30:00|27742.7|27722.7|27745.5|27725.5|27745.5|27725.5|27742|27722|5
1632825300000|2021-09-28 10:35:00|27745|27725|27745|27725|27745.5|27725.5|27745|27725|3
1632825600000|2021-09-28 10:40:00|27745.5|27725.5|27749.5|27729.5|27749.5|27729.5|27745.5|27725.5|3
1632826200000|2021-09-28 10:50:00|27750|27730|27752.5|27732.5|27752.5|27732.5|27750|27730|3
1632826500000|2021-09-28 10:55:00|27752|27732|27755|27735|27755|27735|27752|27732|4
1632826800000|2021-09-28 11:00:00|27754.5|27734.5|27751.5|27731.5|27754.5|27734.5|27750.5|27730.5|11
1632827100000|2021-09-28 11:05:00|27752|27732|27748.5|27728.5|27752|27732|27748|27728|8
1632827400000|2021-09-28 11:10:00|27747.1|27727.1|27746|27726|27747.1|27727.1|27744|27724|15
1632827700000|2021-09-28 11:15:00|27746.5|27726.5|27746|27726|27747.5|27727.5|27746|27726|6
1632828000000|2021-09-28 11:20:00|27745.5|27725.5|27737.5|27717.5|27745.5|27725.5|27732.5|27712.5|17
1632828300000|2021-09-28 11:25:00|27738|27718|27737.5|27717.5|27738|27718|27737.5|27717.5|2
1632828600000|2021-09-28 11:30:00|27738|27718|27735|27715|27738|27718|27735|27715|6
1632828900000|2021-09-28 11:35:00|27735.5|27715.5|27735.5|27715.5|27736|27716|27735|27715|9
1632829200000|2021-09-28 11:40:00|27735|27715|27735|27715|27735|27715|27734.5|27714.5|3
1632829500000|2021-09-28 11:45:00|27733.4|27713.4|27733.5|27713.5|27733.5|27713.5|27732.9|27712.9|4
1632829800000|2021-09-28 11:50:00|27733|27713|27726|27706|27733|27713|27724.5|27704.5|13
1632830100000|2021-09-28 11:55:00|27726.5|27706.5|27728|27708|27728|27708|27726.5|27706.5|2
1632830700000|2021-09-28 12:05:00|27728.5|27708.5|27729|27709|27729|27709|27728.5|27708.5|2
1632831000000|2021-09-28 12:10:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27728|27708|5
1632831300000|2021-09-28 12:15:00|27729|27709|27728|27708|27729|27709|27728|27708|2
1632831600000|2021-09-28 12:20:00|27728.5|27708.5|27728.5|27708.5|27729|27709|27728.5|27708.5|3
1632831900000|2021-09-28 12:25:00|27729|27709|27731.5|27711.5|27731.5|27711.5|27729|27709|12
1632832200000|2021-09-28 12:30:00|27732|27712|27742.5|27722.5|27742.6|27722.6|27732|27712|19
1632832500000|2021-09-28 12:35:00|27742|27722|27744.5|27724.5|27744.5|27724.5|27742|27722|7
1632832800000|2021-09-28 12:40:00|27745|27725|27745|27725|27748.2|27728.2|27744.5|27724.5|9
1632833100000|2021-09-28 12:45:00|27745.5|27725.5|27744.5|27724.5|27746|27726|27744|27724|58
1632833400000|2021-09-28 12:50:00|27745|27725|27745|27725|27746|27726|27743|27723|71
1632833700000|2021-09-28 12:55:00|27744.5|27724.5|27752.1|27732.1|27753.5|27733.5|27744.5|27724.5|34
1632834000000|2021-09-28 13:00:00|27752.2|27732.2|27752.5|27732.5|27753.1|27733.1|27750.6|27730.6|23
1632834300000|2021-09-28 13:05:00|27751.6|27731.6|27750|27730|27756.2|27736.2|27747.5|27727.5|33
1632834600000|2021-09-28 13:10:00|27751.5|27731.5|27742.3|27722.3|27752.5|27732.5|27742.3|27722.3|10
1632834900000|2021-09-28 13:15:00|27742.5|27722.5|27750.7|27730.7|27750.7|27730.7|27741.3|27721.3|11
1632835200000|2021-09-28 13:20:00|27751|27731|27745|27725|27751|27731|27744.5|27724.5|23
1632835500000|2021-09-28 13:25:00|27744.5|27724.5|27741.2|27721.2|27745.5|27725.5|27741.2|27721.2|19
1632835800000|2021-09-28 13:30:00|27741.6|27721.6|27743|27723|27743|27723|27738|27718|20
1632836100000|2021-09-28 13:35:00|27742|27722|27750.3|27715.3|27750.5|27722|27742|27715|4
1632836700000|2021-09-28 13:45:00|27750.5|27715.5|27747.1|27727.1|27754.9|27729.1|27746.6|27715.5|26
1632837000000|2021-09-28 13:50:00|27746.2|27726.2|27748.9|27728.9|27748.9|27728.9|27746.2|27726.2|12
1632837300000|2021-09-28 13:55:00|27749.9|27729.9|27758|27738|27758.9|27738.9|27749.9|27729.9|35
1632837600000|2021-09-28 14:00:00|27757.1|27737.1|27759.5|27739.5|27762|27742|27757.1|27737.1|27
1632837900000|2021-09-28 14:05:00|27759|27739|27752.5|27732.5|27760|27740|27752.5|27732.5|48
1632838200000|2021-09-28 14:10:00|27760.5|27725.5|27755.5|27735.5|27760.5|27735.5|27751.9|27718.3|29
1632838500000|2021-09-28 14:15:00|27755|27735|27745.5|27725.5|27755|27735|27745|27725|39
1632838800000|2021-09-28 14:20:00|27747.5|27727.5|27746.5|27726.5|27751.6|27731.6|27746.5|27726.5|10
1632839100000|2021-09-28 14:25:00|27749.1|27729.1|27749.4|27714.4|27752|27729.1|27744|27714.4|11
1632839400000|2021-09-28 14:30:00|27749.9|27714.9|27741.5|27706.5|27749.9|27714.9|27739.4|27704.4|26
1632839700000|2021-09-28 14:35:00|27742|27707|27735|27715|27742|27722|27735|27707|18
1632840000000|2021-09-28 14:40:00|27734|27714|27736.5|27716.5|27741.5|27721.5|27734|27714|27
1632840300000|2021-09-28 14:45:00|27738.8|27718.8|27744.5|27724.5|27744.5|27724.5|27737.9|27717.9|14
1632840600000|2021-09-28 14:50:00|27747|27727|27745.3|27725.3|27747|27727|27744.5|27724.5|4
1632840900000|2021-09-28 14:55:00|27745.5|27725.5|27745|27725|27745.5|27725.5|27743|27723|6
1632841200000|2021-09-28 15:00:00|27742.5|27722.5|27752.5|27732.5|27752.5|27732.5|27742.5|27722.5|22
1632841500000|2021-09-28 15:05:00|27751.4|27731.4|27753.8|27733.8|27753.8|27733.8|27750.3|27730.3|12
1632841800000|2021-09-28 15:10:00|27755.2|27735.2|27756|27736|27756.5|27736.5|27755.2|27735.2|8
1632842100000|2021-09-28 15:15:00|27757|27737|27756|27736|27757|27737|27756|27736|2
1632842400000|2021-09-28 15:20:00|27757.5|27737.5|27755.5|27735.5|27757.5|27737.5|27755.5|27735.5|3
1632842700000|2021-09-28 15:25:00|27754.5|27734.5|27752.5|27732.5|27754.5|27734.5|27747.5|27727.5|13
1632843000000|2021-09-28 15:30:00|27749.5|27729.5|27750.5|27730.5|27751.7|27731.7|27749.5|27729.5|6
1632843300000|2021-09-28 15:35:00|27749.8|27729.8|27750.2|27730.2|27753.8|27733.8|27747.5|27727.5|24
1632843600000|2021-09-28 15:40:00|27749.7|27729.7|27751|27731|27751|27731|27743.8|27723.8|37
1632843900000|2021-09-28 15:45:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1632844200000|2021-09-28 15:50:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1632844500000|2021-09-28 15:55:00|27750.5|27730.5|27750.5|27730.5|27752.7|27732.7|27750.5|27730.5|3
1632844800000|2021-09-28 16:00:00|27751.7|27731.7|27750.5|27730.5|27751.7|27731.7|27748.8|27728.8|4
1632845400000|2021-09-28 16:10:00|27751|27731|27751|27731|27751|27731|27751|27731|1
1632845700000|2021-09-28 16:15:00|27748.5|27728.5|27745.7|27725.7|27748.8|27728.8|27745.6|27725.6|10
1632846000000|2021-09-28 16:20:00|27744.2|27724.2|27745.7|27725.7|27745.7|27725.7|27744.2|27724.2|2
1632846300000|2021-09-28 16:25:00|27744.2|27724.2|27745.3|27725.3|27745.7|27725.7|27737.9|27717.9|13
1632846600000|2021-09-28 16:30:00|27745.4|27725.4|27745|27725|27745.4|27725.4|27745|27725|3
1632846900000|2021-09-28 16:35:00|27746|27726|27744.8|27724.8|27746|27726|27743|27723|10
1632847200000|2021-09-28 16:40:00|27745.5|27725.5|27750|27730|27750|27730|27745.3|27725.3|8
1632847500000|2021-09-28 16:45:00|27748|27728|27750.5|27730.5|27750.5|27730.5|27748|27728|4
1632847800000|2021-09-28 16:50:00|27750.3|27730.3|27750|27730|27750.5|27730.5|27748.8|27728.8|6
1632848100000|2021-09-28 16:55:00|27751|27731|27753|27733|27753|27733|27751|27731|2
1632848400000|2021-09-28 17:00:00|27754.1|27734.1|27755.5|27735.5|27758|27738|27753|27733|8
1632848700000|2021-09-28 17:05:00|27753|27733|27751|27731|27753|27733|27750|27730|8
1632849000000|2021-09-28 17:10:00|27751.5|27731.5|27756|27736|27756|27736|27751|27731|8
1632849300000|2021-09-28 17:15:00|27757.3|27737.3|27755|27735|27757.3|27737.3|27755|27735|4
1632849600000|2021-09-28 17:20:00|27755.3|27735.3|27750.3|27730.3|27755.3|27735.3|27750|27730|9
1632849900000|2021-09-28 17:25:00|27751|27731|27750|27730|27751.5|27731.5|27746.7|27726.7|9
1632850500000|2021-09-28 17:35:00|27750.4|27730.4|27750|27730|27755|27735|27750|27730|6
1632851100000|2021-09-28 17:45:00|27753.5|27733.5|27758|27738|27758.6|27738.6|27753.5|27733.5|7
1632851400000|2021-09-28 17:50:00|27758.6|27738.6|27758|27738|27759.3|27739.3|27758|27738|8
1632851700000|2021-09-28 17:55:00|27759.1|27739.1|27758|27738|27759.1|27739.1|27758|27738|2
1632852000000|2021-09-28 18:00:00|27757|27737|27758|27738|27758|27738|27757|27737|2
1632852300000|2021-09-28 18:05:00|27759.1|27739.1|27758|27738|27759.1|27739.1|27758|27738|4
1632852600000|2021-09-28 18:10:00|27757|27737|27760.5|27740.5|27760.5|27740.5|27757|27737|4
1632852900000|2021-09-28 18:15:00|27759.5|27739.5|27758|27738|27760.5|27740.5|27758|27738|7
1632853200000|2021-09-28 18:20:00|27756.5|27736.5|27758.8|27738.8|27760.5|27740.5|27756.5|27736.5|15
1632853500000|2021-09-28 18:25:00|27759|27739|27760|27740|27760.5|27740.5|27757.5|27737.5|11
1632853800000|2021-09-28 18:30:00|27761|27741|27760|27740|27761|27741|27760|27740|2
1632854100000|2021-09-28 18:35:00|27761|27741|27760.5|27740.5|27761|27741|27759.5|27739.5|5
1632854400000|2021-09-28 18:40:00|27758|27738|27762|27742|27762|27742|27757.6|27737.6|15
1632854700000|2021-09-28 18:45:00|27761.5|27741.5|27757.5|27737.5|27761.5|27741.5|27756.4|27736.4|10
1632855600000|2021-09-28 19:00:00|27757.8|27737.8|27757.2|27737.2|27757.8|27737.8|27756.7|27736.7|6
1632855900000|2021-09-28 19:05:00|27756|27736|27757.2|27737.2|27757.2|27737.2|27756|27736|4
1632856200000|2021-09-28 19:10:00|27757.5|27737.5|27757.8|27737.8|27757.8|27737.8|27757.5|27737.5|2
1632857100000|2021-09-28 19:25:00|27758|27738|27757.8|27737.8|27761.7|27741.7|27757.8|27737.8|7
1632857400000|2021-09-28 19:30:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1632858300000|2021-09-28 19:45:00|27757.8|27737.8|27758|27738|27758|27738|27757.8|27737.8|2
1632858600000|2021-09-28 19:50:00|27757.5|27737.5|27760.8|27740.8|27761.7|27741.7|27757.5|27737.5|6
1632858900000|2021-09-28 19:55:00|27761.8|27741.8|27760.7|27740.7|27764|27744|27760.3|27740.3|9
1632879000000|2021-09-29 01:30:00|27767.3|27747.3|27773.1|27753.1|27777.9|27757.9|27765|27745|37
1632879300000|2021-09-29 01:35:00|27773.2|27753.2|27772.5|27752.5|27775|27755|27767.2|27747.2|35
1632879600000|2021-09-29 01:40:00|27772.2|27752.2|27760|27740|27772.2|27752.2|27760|27740|29
1632879900000|2021-09-29 01:45:00|27758.2|27738.2|27757.7|27737.7|27761|27741|27756.5|27736.5|22
1632880200000|2021-09-29 01:50:00|27758.7|27738.7|27759|27739|27762.3|27742.3|27757.3|27737.3|31
1632880500000|2021-09-29 01:55:00|27757.8|27737.8|27749.3|27729.3|27759|27739|27748.8|27728.8|32
1632880800000|2021-09-29 02:00:00|27748.8|27728.8|27747.3|27727.3|27749.4|27729.4|27747.3|27727.3|9
1632881100000|2021-09-29 02:05:00|27745|27725|27743.1|27723.1|27745|27725|27740|27720|29
1632881400000|2021-09-29 02:10:00|27743.2|27723.2|27747.7|27727.7|27751.5|27731.5|27743.2|27723.2|29
1632881700000|2021-09-29 02:15:00|27749.4|27729.4|27754.5|27734.5|27754.5|27734.5|27749.4|27729.4|19
1632882000000|2021-09-29 02:20:00|27753.5|27733.5|27752.5|27732.5|27754.5|27734.5|27750.5|27730.5|32
1632882600000|2021-09-29 02:30:00|27752|27732|27747.3|27727.3|27752.5|27732.5|27746.3|27726.3|11
1632882900000|2021-09-29 02:35:00|27747.7|27727.7|27747.1|27727.1|27749.3|27729.3|27742.7|27722.7|33
1632883200000|2021-09-29 02:40:00|27747.3|27727.3|27762.5|27742.5|27762.5|27742.5|27747.3|27727.3|20
1632883500000|2021-09-29 02:45:00|27762.3|27742.3|27768.1|27748.1|27768.1|27748.1|27757.7|27737.7|41
1632883800000|2021-09-29 02:50:00|27767.7|27747.7|27772.7|27752.7|27772.7|27752.7|27767.3|27747.3|57
1632884100000|2021-09-29 02:55:00|27773.2|27753.2|27771.3|27751.3|27777.7|27757.7|27770.9|27750.9|25
1632884400000|2021-09-29 03:00:00|27772|27752|27763|27743|27772|27752|27762|27742|32
1632884700000|2021-09-29 03:05:00|27761.8|27741.8|27764|27744|27765.5|27745.5|27760.5|27740.5|11
1632885000000|2021-09-29 03:10:00|27762.3|27742.3|27763|27743|27767.3|27747.3|27756.8|27736.8|29
1632885300000|2021-09-29 03:15:00|27762.9|27742.9|27762.7|27742.7|27767.1|27747.1|27761.8|27741.8|18
1632885600000|2021-09-29 03:20:00|27762.3|27742.3|27760|27740|27762.7|27742.7|27757.7|27737.7|28
1632885900000|2021-09-29 03:25:00|27759|27739|27754|27734|27760|27740|27752.3|27732.3|32
1632886200000|2021-09-29 03:30:00|27755|27735|27754.9|27734.9|27757|27737|27754.5|27734.5|20
1632886500000|2021-09-29 03:35:00|27752.4|27732.4|27761|27741|27762.2|27742.2|27752.4|27732.4|24
1632886800000|2021-09-29 03:40:00|27760.5|27740.5|27762.2|27742.2|27763.2|27743.2|27760|27740|10
1632887100000|2021-09-29 03:45:00|27762.7|27742.7|27763.2|27743.2|27764.1|27744.1|27762.7|27742.7|12
1632887400000|2021-09-29 03:50:00|27758.7|27738.7|27762.7|27742.7|27763|27743|27757.7|27737.7|14
1632887700000|2021-09-29 03:55:00|27763.2|27743.2|27767.7|27747.7|27767.7|27747.7|27763.2|27743.2|10
1632888000000|2021-09-29 04:00:00|27766.5|27746.5|27767.7|27747.7|27772.7|27752.7|27766.5|27746.5|19
1632888300000|2021-09-29 04:05:00|27766.5|27746.5|27762.7|27742.7|27767.7|27747.7|27761.5|27741.5|13
1632888600000|2021-09-29 04:10:00|27761.8|27741.8|27762.7|27742.7|27762.7|27742.7|27761.5|27741.5|4
1632888900000|2021-09-29 04:15:00|27765.4|27745.4|27764.8|27744.8|27767.7|27747.7|27764.8|27744.8|15
1632889200000|2021-09-29 04:20:00|27765.5|27745.5|27762.7|27742.7|27765.5|27745.5|27762.5|27742.5|7
1632889500000|2021-09-29 04:25:00|27761.5|27741.5|27766|27746|27766.7|27746.7|27761.5|27741.5|14
1632889800000|2021-09-29 04:30:00|27765|27745|27764.5|27744.5|27765.2|27745.2|27763.3|27743.3|6
1632890100000|2021-09-29 04:35:00|27765.2|27745.2|27762.5|27742.5|27766.2|27746.2|27762.5|27742.5|18
1632890400000|2021-09-29 04:40:00|27762.7|27742.7|27762.2|27742.2|27763.7|27743.7|27761.8|27741.8|6
1632890700000|2021-09-29 04:45:00|27761.5|27741.5|27760.5|27740.5|27762.7|27742.7|27760|27740|15
1632891000000|2021-09-29 04:50:00|27761|27741|27761|27741|27762|27742|27760|27740|5
1632891300000|2021-09-29 04:55:00|27762|27742|27760.7|27740.7|27762|27742|27760|27740|7
1632891600000|2021-09-29 05:00:00|27759|27739|27765|27745|27766|27746|27759|27739|31
1632891900000|2021-09-29 05:05:00|27764|27744|27765|27745|27766|27746|27762.7|27742.7|25
1632892200000|2021-09-29 05:10:00|27766|27746|27770|27750|27771|27751|27766|27746|12
1632892500000|2021-09-29 05:15:00|27770.7|27750.7|27771|27751|27771.7|27751.7|27766.5|27746.5|17
1632892800000|2021-09-29 05:20:00|27770|27750|27772.7|27752.7|27773.7|27753.7|27767.3|27747.3|30
1632893100000|2021-09-29 05:25:00|27772.3|27752.3|27770.7|27750.7|27772.7|27752.7|27767.7|27747.7|28
1632893400000|2021-09-29 05:30:00|27770|27750|27767.2|27747.2|27771.2|27751.2|27766.4|27746.4|17
1632893700000|2021-09-29 05:35:00|27766.4|27746.4|27750.7|27730.7|27766.4|27746.4|27750.2|27730.2|27
1632894000000|2021-09-29 05:40:00|27750|27730|27752|27732|27752|27732|27750|27730|12
1632894300000|2021-09-29 05:45:00|27751.5|27731.5|27769.7|27749.7|27769.7|27749.7|27751|27731|53
1632894600000|2021-09-29 05:50:00|27770.2|27750.2|27770.2|27750.2|27770.2|27750.2|27769.2|27749.2|6
1632894900000|2021-09-29 05:55:00|27769.2|27749.2|27765|27745|27769.2|27749.2|27758.7|27738.7|32
1632895200000|2021-09-29 06:00:00|27762|27742|27772.2|27752.2|27772.2|27752.2|27758.1|27738.1|31
1632895500000|2021-09-29 06:05:00|27773.2|27753.2|27771.7|27751.7|27775|27755|27769|27749|33
1632895800000|2021-09-29 06:10:00|27772|27752|27757.5|27737.5|27772.2|27752.2|27756.2|27736.2|46
1632896100000|2021-09-29 06:15:00|27756.6|27736.6|27749.5|27729.5|27757.2|27737.2|27747.5|27727.5|40
1632896400000|2021-09-29 06:20:00|27749.1|27729.1|27749|27729|27757.7|27737.7|27747.3|27727.3|75
1632896700000|2021-09-29 06:25:00|27748|27728|27752.5|27732.5|27753.2|27733.2|27748|27728|53
1632897000000|2021-09-29 06:30:00|27752.3|27732.3|27753|27733|27754.2|27734.2|27752.3|27732.3|18
1632897300000|2021-09-29 06:35:00|27751.5|27731.5|27761|27741|27761|27741|27750|27730|37
1632897600000|2021-09-29 06:40:00|27760|27740|27763.3|27743.3|27766.9|27746.9|27759.3|27739.3|25
1632897900000|2021-09-29 06:45:00|27762.4|27742.4|27762.3|27742.3|27762.7|27742.7|27759|27739|38
1632898200000|2021-09-29 06:50:00|27762|27742|27759|27739|27766|27746|27758.2|27738.2|45
1632898500000|2021-09-29 06:55:00|27758.2|27738.2|27767.7|27747.7|27767.7|27747.7|27758.2|27738.2|19
1632898800000|2021-09-29 07:00:00|27767|27747|27768.2|27748.2|27772|27752|27767|27747|26
1632899100000|2021-09-29 07:05:00|27769|27749|27775|27755|27778.2|27758.2|27769|27749|45
1632899400000|2021-09-29 07:10:00|27775.7|27755.7|27771.7|27751.7|27776.2|27756.2|27771|27751|22
1632899700000|2021-09-29 07:15:00|27771|27751|27769.7|27749.7|27775.7|27755.7|27769.7|27749.7|30
1632900000000|2021-09-29 07:20:00|27770.2|27750.2|27767.7|27747.7|27770.7|27750.7|27765|27745|36
1632900300000|2021-09-29 07:25:00|27768.2|27748.2|27757.7|27737.7|27768.2|27748.2|27757.7|27737.7|34
1632900600000|2021-09-29 07:30:00|27757.5|27737.5|27748.7|27728.7|27757.7|27737.7|27748.5|27728.5|50
1632900900000|2021-09-29 07:35:00|27749|27729|27749|27729|27750.1|27730.1|27749|27729|6
1632901200000|2021-09-29 07:40:00|27752.3|27732.3|27752.5|27732.5|27752.5|27732.5|27751.3|27731.3|4
1632901500000|2021-09-29 07:45:00|27753|27733|27757|27737|27757.7|27737.7|27752.5|27732.5|25
1632901800000|2021-09-29 07:50:00|27757.5|27737.5|27757|27737|27761|27741|27756.5|27736.5|21
1632902100000|2021-09-29 07:55:00|27756.8|27736.8|27755|27735|27757.3|27737.3|27754.5|27734.5|28
1632902400000|2021-09-29 08:00:00|27755.5|27735.5|27753|27733|27759|27739|27753|27733|30
1632902700000|2021-09-29 08:05:00|27753.3|27733.3|27750|27730|27753.4|27733.4|27748.8|27728.8|26
1632903000000|2021-09-29 08:10:00|27750.5|27730.5|27761|27741|27761|27741|27750|27730|33
1632903300000|2021-09-29 08:15:00|27762|27742|27761|27741|27762|27742|27760|27740|10
1632903600000|2021-09-29 08:20:00|27762|27742|27756|27736|27763|27743|27753.5|27733.5|35
1632903900000|2021-09-29 08:25:00|27755.5|27735.5|27757.2|27737.2|27758.2|27738.2|27753|27733|17
1632904200000|2021-09-29 08:30:00|27756|27736|27766|27746|27766|27746|27756|27736|29
1632904500000|2021-09-29 08:35:00|27765|27745|27767.7|27747.7|27770|27750|27762.5|27742.5|25
1632904800000|2021-09-29 08:40:00|27767.6|27747.6|27770|27750|27770|27750|27766|27746|24
1632905100000|2021-09-29 08:45:00|27769.5|27749.5|27759.5|27739.5|27770.5|27750.5|27753.5|27733.5|58
1632905400000|2021-09-29 08:50:00|27760|27740|27760.5|27740.5|27762.6|27742.6|27752|27732|30
1632905700000|2021-09-29 08:55:00|27761|27741|27759.5|27739.5|27762|27742|27759|27739|30
1632906000000|2021-09-29 09:00:00|27759|27739|27752.5|27732.5|27761.5|27741.5|27744.5|27724.5|26
1632906300000|2021-09-29 09:05:00|27753|27733|27755.5|27735.5|27755.5|27735.5|27753|27733|5
1632906600000|2021-09-29 09:10:00|27753|27733|27752.5|27732.5|27753|27733|27752|27732|4
1632906900000|2021-09-29 09:15:00|27752|27732|27746.5|27726.5|27752|27732|27746.5|27726.5|13
1632907200000|2021-09-29 09:20:00|27747|27727|27749.3|27729.3|27749.7|27729.7|27747|27727|16
1632907500000|2021-09-29 09:25:00|27749.4|27729.4|27748.8|27728.8|27752.5|27732.5|27748.6|27728.6|13
1632907800000|2021-09-29 09:30:00|27747.8|27727.8|27754|27734|27754.3|27734.3|27747.8|27727.8|21
1632908100000|2021-09-29 09:35:00|27756.1|27736.1|27762.5|27742.5|27762.5|27742.5|27755.5|27735.5|14
1632908400000|2021-09-29 09:40:00|27761.5|27741.5|27768|27748|27768|27748|27761|27741|8
1632908700000|2021-09-29 09:45:00|27764|27744|27763.5|27743.5|27767|27747|27763.5|27743.5|8
1632909000000|2021-09-29 09:50:00|27767.1|27747.1|27769|27749|27769|27749|27767.1|27747.1|8
1632909300000|2021-09-29 09:55:00|27768.5|27748.5|27767|27747|27768.5|27748.5|27762.8|27742.8|13
1632909600000|2021-09-29 10:00:00|27767.5|27747.5|27767.5|27747.5|27768|27748|27767.5|27747.5|3
1632909900000|2021-09-29 10:05:00|27768|27748|27768.5|27748.5|27769|27749|27768|27748|4
1632910200000|2021-09-29 10:10:00|27770.6|27750.6|27773.5|27753.5|27777.5|27757.5|27768.5|27748.5|11
1632910500000|2021-09-29 10:15:00|27775.5|27755.5|27771.5|27751.5|27776.5|27756.5|27771|27751|13
1632910800000|2021-09-29 10:20:00|27771|27751|27768.5|27748.5|27771|27751|27767.5|27747.5|11
1632911100000|2021-09-29 10:25:00|27769|27749|27768.5|27748.5|27769|27749|27768.5|27748.5|2
1632911400000|2021-09-29 10:30:00|27769|27749|27767|27747|27769|27749|27765.5|27745.5|11
1632911700000|2021-09-29 10:35:00|27769.4|27749.4|27768.5|27748.5|27769.5|27749.5|27768.5|27748.5|3
1632912300000|2021-09-29 10:45:00|27766.5|27746.5|27764.5|27744.5|27766.5|27746.5|27761.5|27741.5|7
1632912600000|2021-09-29 10:50:00|27767.5|27747.5|27765|27745|27767.5|27747.5|27763.5|27743.5|10
1632912900000|2021-09-29 10:55:00|27764|27744|27762.5|27742.5|27765|27745|27762.5|27742.5|6
1632913200000|2021-09-29 11:00:00|27761.5|27741.5|27762.5|27742.5|27762.5|27742.5|27761.5|27741.5|2
1632913500000|2021-09-29 11:05:00|27761|27741|27759|27739|27764|27744|27759|27739|18
1632913800000|2021-09-29 11:10:00|27760|27740|27762.5|27742.5|27762.5|27742.5|27760|27740|5
1632914100000|2021-09-29 11:15:00|27764|27744|27768|27748|27773|27753|27762.5|27742.5|46
1632914400000|2021-09-29 11:20:00|27767.5|27747.5|27769.5|27749.5|27770.5|27750.5|27767.5|27747.5|9
1632915000000|2021-09-29 11:30:00|27770|27750|27769.5|27749.5|27770|27750|27769|27749|3
1632915300000|2021-09-29 11:35:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1632915600000|2021-09-29 11:40:00|27770|27750|27766.5|27746.5|27770|27750|27765.5|27745.5|33
1632915900000|2021-09-29 11:45:00|27767|27747|27767|27747|27767.5|27747.5|27766.5|27746.5|15
1632916200000|2021-09-29 11:50:00|27767.5|27747.5|27769.3|27749.3|27769.3|27749.3|27767.5|27747.5|22
1632916500000|2021-09-29 11:55:00|27769.8|27749.8|27762.5|27742.5|27769.8|27749.8|27761.9|27741.9|20
1632916800000|2021-09-29 12:00:00|27761.9|27741.9|27762|27742|27762|27742|27761|27741|8
1632917100000|2021-09-29 12:05:00|27761.3|27741.3|27761.5|27741.5|27762|27742|27760|27740|20
1632917400000|2021-09-29 12:10:00|27761|27741|27758.5|27738.5|27761|27741|27758.5|27738.5|5
1632918000000|2021-09-29 12:20:00|27758|27738|27758|27738|27758.5|27738.5|27758|27738|3
1632918300000|2021-09-29 12:25:00|27758.5|27738.5|27758.5|27738.5|27759.5|27739.5|27758.5|27738.5|4
1632918600000|2021-09-29 12:30:00|27762.1|27742.1|27764.5|27744.5|27764.5|27744.5|27762.1|27742.1|9
1632918900000|2021-09-29 12:35:00|27766|27746|27771|27751|27771|27751|27766|27746|10
1632919200000|2021-09-29 12:40:00|27771.5|27751.5|27770|27750|27771.5|27751.5|27770|27750|3
1632919500000|2021-09-29 12:45:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1632919800000|2021-09-29 12:50:00|27769.5|27749.5|27766.5|27746.5|27769.5|27749.5|27766.5|27746.5|9
1632920100000|2021-09-29 12:55:00|27766|27746|27764.5|27744.5|27766|27746|27764.5|27744.5|4
1632920400000|2021-09-29 13:00:00|27765|27745|27764.5|27744.5|27765|27745|27764|27744|4
1632920700000|2021-09-29 13:05:00|27764|27744|27765.5|27745.5|27765.5|27745.5|27764|27744|6
1632921000000|2021-09-29 13:10:00|27766|27746|27769|27749|27769|27749|27765.5|27745.5|9
1632921300000|2021-09-29 13:15:00|27768|27748|27767|27747|27768|27748|27767|27747|3
1632921900000|2021-09-29 13:25:00|27765.5|27745.5|27767.5|27747.5|27768.3|27748.3|27763.6|27743.6|19
1632922500000|2021-09-29 13:35:00|27767|27747|27774.5|27754.5|27775|27755|27767|27747|17
1632922800000|2021-09-29 13:40:00|27774|27754|27781|27761|27783.5|27763.5|27767|27747|43
1632923100000|2021-09-29 13:45:00|27783.5|27763.5|27777.1|27757.1|27783.6|27763.6|27777.1|27757.1|13
1632923400000|2021-09-29 13:50:00|27776.2|27756.2|27773.5|27753.5|27776.7|27756.7|27771|27751|26
1632923700000|2021-09-29 13:55:00|27773|27753|27773|27753|27773|27753|27765.1|27745.1|22
1632924000000|2021-09-29 14:00:00|27772.5|27752.5|27774.5|27754.5|27777.5|27757.5|27769.5|27749.5|17
1632924300000|2021-09-29 14:05:00|27775|27755|27777|27757|27781.5|27761.5|27775|27755|13
1632924600000|2021-09-29 14:10:00|27779|27759|27780|27760|27789.5|27769.5|27779|27759|19
1632924900000|2021-09-29 14:15:00|27779.5|27759.5|27780.6|27760.6|27789.3|27769.3|27779|27759|21
1632925200000|2021-09-29 14:20:00|27779.5|27759.5|27780|27760|27780|27760|27779.5|27759.5|4
1632925500000|2021-09-29 14:25:00|27779.5|27759.5|27786.5|27766.5|27787|27767|27777.5|27757.5|34
1632925800000|2021-09-29 14:30:00|27787|27767|27785.1|27765.1|27787.5|27767.5|27785.1|27765.1|14
1632926100000|2021-09-29 14:35:00|27785.6|27765.6|27785.5|27765.5|27785.6|27765.6|27785.5|27765.5|2
1632927000000|2021-09-29 14:50:00|27785.6|27765.6|27790.5|27770.5|27790.5|27770.5|27785.6|27765.6|3
1632927600000|2021-09-29 15:00:00|27791|27771|27789.5|27769.5|27794.5|27774.5|27789.5|27769.5|13
1632927900000|2021-09-29 15:05:00|27789|27769|27777.5|27757.5|27789|27769|27777.5|27757.5|16
1632928200000|2021-09-29 15:10:00|27778.6|27758.6|27778.5|27758.5|27780.7|27760.7|27778.3|27758.3|10
1632928500000|2021-09-29 15:15:00|27779.5|27759.5|27782.5|27762.5|27783.4|27763.4|27779.5|27759.5|10
1632928800000|2021-09-29 15:20:00|27782.8|27762.8|27785.5|27765.5|27791|27771|27782.5|27762.5|23
1632929100000|2021-09-29 15:25:00|27786|27766|27785.5|27765.5|27786|27766|27782.5|27762.5|8
1632929400000|2021-09-29 15:30:00|27786|27766|27786|27766|27786|27766|27786|27766|1
1632930000000|2021-09-29 15:40:00|27787.1|27767.1|27796|27776|27796.6|27776.6|27786|27766|18
1632930300000|2021-09-29 15:45:00|27797|27777|27796|27776|27799.4|27779.4|27796|27776|15
1632930600000|2021-09-29 15:50:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1632930900000|2021-09-29 15:55:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1632931200000|2021-09-29 16:00:00|27798.8|27778.8|27792.5|27772.5|27798.8|27778.8|27790.7|27770.7|18
1632931500000|2021-09-29 16:05:00|27788.5|27768.5|27791.5|27771.5|27794.6|27774.6|27787.5|27767.5|20
1632931800000|2021-09-29 16:10:00|27792|27772|27797.5|27777.5|27798.8|27778.8|27792|27772|13
1632932100000|2021-09-29 16:15:00|27798.4|27778.4|27797.5|27777.5|27798.8|27778.8|27796.9|27776.9|6
1632932400000|2021-09-29 16:20:00|27798.8|27778.8|27797.9|27777.9|27798.8|27778.8|27797.5|27777.5|5
1632932700000|2021-09-29 16:25:00|27799.2|27779.2|27798.5|27778.5|27802.7|27782.7|27797.5|27777.5|18
1632933000000|2021-09-29 16:30:00|27798|27778|27801.2|27781.2|27809.5|27789.5|27798|27778|31
1632933300000|2021-09-29 16:35:00|27800.7|27780.7|27809|27789|27809|27789|27798.6|27778.6|20
1632933600000|2021-09-29 16:40:00|27810|27790|27805.8|27785.8|27811|27791|27805.8|27785.8|8
1632933900000|2021-09-29 16:45:00|27806.8|27786.8|27809.8|27789.8|27812.5|27792.5|27806.8|27786.8|14
1632934200000|2021-09-29 16:50:00|27810|27790|27811.3|27791.3|27811.5|27791.5|27809.8|27789.8|9
1632934500000|2021-09-29 16:55:00|27811.5|27791.5|27810.8|27790.8|27811.5|27791.5|27808.5|27788.5|5
1632934800000|2021-09-29 17:00:00|27811.3|27791.3|27811.3|27791.3|27811.3|27791.3|27809.5|27789.5|5
1632935100000|2021-09-29 17:05:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.3|27791.3|2
1632935400000|2021-09-29 17:10:00|27810.8|27790.8|27811.5|27791.5|27811.5|27791.5|27807|27787|10
1632935700000|2021-09-29 17:15:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1632936000000|2021-09-29 17:20:00|27811.8|27791.8|27813|27793|27816.5|27796.5|27807.5|27787.5|21
1632936300000|2021-09-29 17:25:00|27812.5|27792.5|27817.6|27797.6|27817.6|27797.6|27807.5|27787.5|23
1632936600000|2021-09-29 17:30:00|27818.6|27798.6|27817.5|27797.5|27818.6|27798.6|27815.5|27795.5|7
1632936900000|2021-09-29 17:35:00|27817.6|27797.6|27817.6|27797.6|27820.5|27800.5|27817.6|27797.6|19
1632937200000|2021-09-29 17:40:00|27818.6|27798.6|27812.4|27792.4|27818.6|27798.6|27812.4|27792.4|11
1632937500000|2021-09-29 17:45:00|27811.5|27791.5|27815|27795|27816.5|27796.5|27811.5|27791.5|17
1632937800000|2021-09-29 17:50:00|27811.5|27791.5|27811.5|27791.5|27812.3|27792.3|27810.8|27790.8|7
1632938100000|2021-09-29 17:55:00|27813.2|27793.2|27818.1|27798.1|27818.8|27798.8|27813.2|27793.2|10
1632938400000|2021-09-29 18:00:00|27818.6|27798.6|27819|27799|27822|27802|27818.1|27798.1|12
1632938700000|2021-09-29 18:05:00|27819.5|27799.5|27816.5|27796.5|27819.5|27799.5|27815.5|27795.5|10
1632939000000|2021-09-29 18:10:00|27813|27793|27811|27791|27813|27793|27810.8|27790.8|7
1632939300000|2021-09-29 18:15:00|27808.5|27788.5|27808|27788|27808.5|27788.5|27807.5|27787.5|4
1632939600000|2021-09-29 18:20:00|27808.1|27788.1|27808.1|27788.1|27808.1|27788.1|27807.5|27787.5|3
1632939900000|2021-09-29 18:25:00|27807.5|27787.5|27811.5|27791.5|27811.5|27791.5|27807.5|27787.5|5
1632940200000|2021-09-29 18:30:00|27812.3|27792.3|27811.3|27791.3|27812.5|27792.5|27811.3|27791.3|9
1632940500000|2021-09-29 18:35:00|27812|27792|27808.6|27788.6|27812|27792|27808|27788|11
1632940800000|2021-09-29 18:40:00|27808|27788|27808.6|27788.6|27808.6|27788.6|27808|27788|2
1632941400000|2021-09-29 18:50:00|27808|27788|27815.5|27795.5|27816|27796|27808|27788|10
1632941700000|2021-09-29 18:55:00|27816.3|27796.3|27814.2|27794.2|27816.5|27796.5|27812|27792|9
1632942000000|2021-09-29 19:00:00|27813.6|27793.6|27817.5|27797.5|27817.5|27797.5|27811.5|27791.5|13
1632942300000|2021-09-29 19:05:00|27819|27799|27819.5|27799.5|27821|27801|27819|27799|7
1632942600000|2021-09-29 19:10:00|27818|27798|27818.8|27798.8|27819.8|27799.8|27818|27798|8
1632942900000|2021-09-29 19:15:00|27818.3|27798.3|27819.5|27799.5|27819.5|27799.5|27817|27797|4
1632943200000|2021-09-29 19:20:00|27820.5|27800.5|27820.8|27800.8|27821|27801|27819.5|27799.5|6
1632943500000|2021-09-29 19:25:00|27819.8|27799.8|27819.8|27799.8|27819.8|27799.8|27817.3|27797.3|3
1632943800000|2021-09-29 19:30:00|27822|27802|27826.5|27806.5|27826.5|27806.5|27819.8|27799.8|18
1632944100000|2021-09-29 19:35:00|27825.5|27805.5|27823.3|27803.3|27825.5|27805.5|27822.7|27802.7|8
1632944400000|2021-09-29 19:40:00|27825|27805|27825.5|27805.5|27827|27807|27825|27805|4
1632944700000|2021-09-29 19:45:00|27827.5|27807.5|27831|27811|27832|27812|27827.5|27807.5|9
1632945000000|2021-09-29 19:50:00|27830.5|27810.5|27830|27810|27830.5|27810.5|27830|27810|2
1632945300000|2021-09-29 19:55:00|27830.5|27810.5|27838|27803|27840|27812|27830.5|27803|8
1632965400000|2021-09-30 01:30:00|27832.7|27812.7|27827.7|27807.7|27835.7|27815.7|27826.5|27806.5|47
1632965700000|2021-09-30 01:35:00|27828.2|27808.2|27814|27794|27830|27810|27813.4|27793.4|71
1632966000000|2021-09-30 01:40:00|27812.8|27792.8|27811.2|27791.2|27812.8|27792.8|27806.5|27786.5|53
1632966300000|2021-09-30 01:45:00|27810.7|27790.7|27803|27783|27811.2|27791.2|27799.2|27779.2|38
1632966600000|2021-09-30 01:50:00|27803.5|27783.5|27802.7|27782.7|27804|27784|27802.5|27782.5|17
1632966900000|2021-09-30 01:55:00|27803.2|27783.2|27803.2|27783.2|27805|27785|27801.5|27781.5|21
1632967200000|2021-09-30 02:00:00|27804.7|27784.7|27804.5|27784.5|27812.7|27792.7|27804.5|27784.5|37
1632967500000|2021-09-30 02:05:00|27805|27785|27813.5|27793.5|27813.5|27793.5|27803.3|27783.3|35
1632967800000|2021-09-30 02:10:00|27814|27794|27821.8|27801.8|27822.5|27802.5|27814|27794|64
1632968100000|2021-09-30 02:15:00|27821.5|27801.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|26
1632968400000|2021-09-30 02:20:00|27816.5|27796.5|27807|27787|27816.8|27796.8|27806.7|27786.7|39
1632968700000|2021-09-30 02:25:00|27807.3|27787.3|27817.1|27797.1|27817.7|27797.7|27807.3|27787.3|34
1632969000000|2021-09-30 02:30:00|27817.2|27797.2|27821.5|27801.5|27827.5|27807.5|27817.2|27797.2|38
1632969300000|2021-09-30 02:35:00|27820.7|27800.7|27808|27788|27821.5|27801.5|27806.8|27786.8|53
1632969600000|2021-09-30 02:40:00|27807.5|27787.5|27798|27778|27807.5|27787.5|27797.3|27777.3|37
1632969900000|2021-09-30 02:45:00|27797.5|27777.5|27791.9|27771.9|27797.5|27777.5|27789.5|27769.5|47
1632970200000|2021-09-30 02:50:00|27792.1|27772.1|27791.8|27771.8|27793.2|27773.2|27787.5|27767.5|32
1632970500000|2021-09-30 02:55:00|27792.5|27772.5|27794|27774|27794.7|27774.7|27790.2|27770.2|18
1632970800000|2021-09-30 03:00:00|27793.4|27773.4|27793.2|27773.2|27794.9|27774.9|27793.2|27773.2|19
1632971100000|2021-09-30 03:05:00|27794.3|27774.3|27793.7|27773.7|27794.3|27774.3|27793.2|27773.2|7
1632971400000|2021-09-30 03:10:00|27794.5|27774.5|27801.5|27781.5|27801.9|27781.9|27793.2|27773.2|31
1632971700000|2021-09-30 03:15:00|27801.2|27781.2|27802.7|27782.7|27806.5|27786.5|27800.5|27780.5|61
1632972000000|2021-09-30 03:20:00|27803.2|27783.2|27809.3|27789.3|27809.4|27789.4|27803.2|27783.2|20
1632972300000|2021-09-30 03:25:00|27807.5|27787.5|27808.7|27788.7|27809.5|27789.5|27807.1|27787.1|9
1632972600000|2021-09-30 03:30:00|27808.2|27788.2|27808.7|27788.7|27809.6|27789.6|27808.2|27788.2|12
1632972900000|2021-09-30 03:35:00|27809.5|27789.5|27808.7|27788.7|27810|27790|27808.2|27788.2|11
1632973200000|2021-09-30 03:40:00|27809.6|27789.6|27808.7|27788.7|27809.7|27789.7|27808.7|27788.7|11
1632973500000|2021-09-30 03:45:00|27809.7|27789.7|27816.8|27796.8|27820.5|27800.5|27808.7|27788.7|38
1632973800000|2021-09-30 03:50:00|27816.3|27796.3|27815.8|27795.8|27816.6|27796.6|27814.8|27794.8|30
1632974100000|2021-09-30 03:55:00|27816.3|27796.3|27819.5|27799.5|27819.5|27799.5|27815.8|27795.8|17
1632974400000|2021-09-30 04:00:00|27818.3|27798.3|27818.8|27798.8|27823.8|27803.8|27818.3|27798.3|28
1632974700000|2021-09-30 04:05:00|27819.5|27799.5|27817.9|27797.9|27823.8|27803.8|27817.9|27797.9|37
1632975000000|2021-09-30 04:10:00|27818.8|27798.8|27822.9|27802.9|27822.9|27802.9|27818.8|27798.8|18
1632975300000|2021-09-30 04:15:00|27823.3|27803.3|27822.7|27802.7|27823.7|27803.7|27822.7|27802.7|4
1632975600000|2021-09-30 04:20:00|27821.7|27801.7|27817.7|27797.7|27821.7|27801.7|27817.7|27797.7|8
1632975900000|2021-09-30 04:25:00|27819.4|27799.4|27817.7|27797.7|27821|27801|27817.3|27797.3|25
1632976200000|2021-09-30 04:30:00|27818.1|27798.1|27824.4|27804.4|27824.4|27804.4|27818.1|27798.1|45
1632976500000|2021-09-30 04:35:00|27824.3|27804.3|27823.2|27803.2|27824.7|27804.7|27822.7|27802.7|8
1632976800000|2021-09-30 04:40:00|27824.3|27804.3|27822.7|27802.7|27824.5|27804.5|27822.3|27802.3|13
1632977400000|2021-09-30 04:50:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1632977700000|2021-09-30 04:55:00|27822.1|27802.1|27821.9|27801.9|27822.2|27802.2|27821.4|27801.4|6
1632978000000|2021-09-30 05:00:00|27821.4|27801.4|27817.3|27797.3|27821.9|27801.9|27816.8|27796.8|25
1632978300000|2021-09-30 05:05:00|27816.8|27796.8|27812.3|27792.3|27816.8|27796.8|27812.3|27792.3|6
1632978600000|2021-09-30 05:10:00|27812.5|27792.5|27815.5|27795.5|27815.5|27795.5|27812.5|27792.5|38
1632978900000|2021-09-30 05:15:00|27815|27795|27813.8|27793.8|27815|27795|27813.3|27793.3|58
1632979200000|2021-09-30 05:20:00|27814|27794|27798.8|27778.8|27814.5|27794.5|27796.8|27776.8|64
1632979500000|2021-09-30 05:25:00|27797.5|27777.5|27802.5|27782.5|27802.5|27782.5|27797.5|27777.5|21
1632979800000|2021-09-30 05:30:00|27803.2|27783.2|27792.8|27772.8|27803.7|27783.7|27790|27770|74
1632980100000|2021-09-30 05:35:00|27792.9|27772.9|27787.7|27767.7|27793.9|27773.9|27781.8|27761.8|47
1632980400000|2021-09-30 05:40:00|27787|27767|27787.3|27767.3|27788.8|27768.8|27786.8|27766.8|19
1632980700000|2021-09-30 05:45:00|27787.5|27767.5|27791.8|27771.8|27792.3|27772.3|27787.5|27767.5|14
1632981000000|2021-09-30 05:50:00|27791.3|27771.3|27799.3|27779.3|27799.3|27779.3|27788.3|27768.3|46
1632981300000|2021-09-30 05:55:00|27799.8|27779.8|27797.5|27777.5|27800.5|27780.5|27796.8|27776.8|41
1632981600000|2021-09-30 06:00:00|27797|27777|27798.2|27778.2|27798.2|27778.2|27791.8|27771.8|47
1632981900000|2021-09-30 06:05:00|27798.5|27778.5|27795.8|27775.8|27799.7|27779.7|27795.3|27775.3|17
1632982200000|2021-09-30 06:10:00|27794|27774|27787|27767|27798.2|27778.2|27787|27767|56
1632982500000|2021-09-30 06:15:00|27786.5|27766.5|27789|27769|27791|27771|27786|27766|24
1632982800000|2021-09-30 06:20:00|27788.5|27768.5|27788.7|27768.7|27789.2|27769.2|27782.5|27762.5|56
1632983100000|2021-09-30 06:25:00|27789.2|27769.2|27787.7|27767.7|27790|27770|27783.2|27763.2|45
1632983400000|2021-09-30 06:30:00|27788.8|27768.8|27787.7|27767.7|27789.8|27769.8|27787.7|27767.7|32
1632983700000|2021-09-30 06:35:00|27788.2|27768.2|27794.7|27774.7|27794.7|27774.7|27787.7|27767.7|26
1632984000000|2021-09-30 06:40:00|27793.7|27773.7|27787.7|27767.7|27798.2|27778.2|27787.5|27767.5|32
1632984300000|2021-09-30 06:45:00|27787.3|27767.3|27782.7|27762.7|27787.3|27767.3|27782.7|27762.7|19
1632984600000|2021-09-30 06:50:00|27781.2|27761.2|27787|27767|27788|27768|27780.7|27760.7|47
1632984900000|2021-09-30 06:55:00|27786.4|27766.4|27788.7|27768.7|27791.5|27771.5|27786.4|27766.4|22
1632985200000|2021-09-30 07:00:00|27791|27771|27791.7|27771.7|27794.5|27774.5|27791|27771|37
1632985500000|2021-09-30 07:05:00|27791.4|27771.4|27790.5|27770.5|27793.2|27773.2|27787.3|27767.3|90
1632985800000|2021-09-30 07:10:00|27791|27771|27785.2|27765.2|27793.8|27773.8|27785.2|27765.2|38
1632986100000|2021-09-30 07:15:00|27784.7|27764.7|27784|27764|27786|27766|27781.3|27761.3|25
1632986400000|2021-09-30 07:20:00|27783.9|27763.9|27780.2|27760.2|27789.5|27769.5|27778.2|27758.2|59
1632986700000|2021-09-30 07:25:00|27779.7|27759.7|27783|27763|27783|27763|27777.7|27757.7|21
1632987000000|2021-09-30 07:30:00|27782.5|27762.5|27781.5|27761.5|27783.8|27763.8|27778|27758|25
1632987300000|2021-09-30 07:35:00|27781|27761|27776.7|27756.7|27781|27761|27773|27753|21
1632987600000|2021-09-30 07:40:00|27777|27757|27772.7|27752.7|27781|27761|27771|27751|55
1632987900000|2021-09-30 07:45:00|27772.5|27752.5|27755.7|27735.7|27772.5|27752.5|27755.5|27735.5|67
1632988200000|2021-09-30 07:50:00|27756|27736|27758.2|27738.2|27758.2|27738.2|27754.7|27734.7|21
1632988500000|2021-09-30 07:55:00|27757.7|27737.7|27772.5|27752.5|27775|27755|27757.7|27737.7|46
1632988800000|2021-09-30 08:00:00|27772.8|27752.8|27767.5|27747.5|27772.8|27752.8|27765|27745|37
1632989100000|2021-09-30 08:05:00|27766.4|27746.4|27766.8|27746.8|27767.5|27747.5|27764|27744|23
1632989400000|2021-09-30 08:10:00|27767.2|27747.2|27766.2|27746.2|27767.5|27747.5|27763.5|27743.5|20
1632989700000|2021-09-30 08:15:00|27766.5|27746.5|27776.7|27756.7|27776.7|27756.7|27766.5|27746.5|24
1632990000000|2021-09-30 08:20:00|27776.2|27756.2|27774|27754|27776.7|27756.7|27771.5|27751.5|12
1632990300000|2021-09-30 08:25:00|27772.8|27752.8|27777.2|27757.2|27777.2|27757.2|27772.2|27752.2|16
1632990600000|2021-09-30 08:30:00|27776.7|27756.7|27772.2|27752.2|27777.2|27757.2|27772.2|27752.2|9
1632990900000|2021-09-30 08:35:00|27773|27753|27772.2|27752.2|27775.4|27755.4|27772.2|27752.2|17
1632991200000|2021-09-30 08:40:00|27772.5|27752.5|27772.8|27752.8|27775|27755|27772.5|27752.5|33
1632991500000|2021-09-30 08:45:00|27773.4|27753.4|27772.8|27752.8|27773.4|27753.4|27772.5|27752.5|6
1632991800000|2021-09-30 08:50:00|27774.3|27754.3|27775.5|27755.5|27776.3|27756.3|27774.3|27754.3|10
1632992100000|2021-09-30 08:55:00|27774.5|27754.5|27770|27750|27774.5|27754.5|27768.5|27748.5|10
1632992400000|2021-09-30 09:00:00|27770.8|27750.8|27773.5|27753.5|27778|27758|27770.8|27750.8|16
1632993000000|2021-09-30 09:10:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27774.5|27754.5|3
1632993300000|2021-09-30 09:15:00|27774.5|27754.5|27776.8|27756.8|27777.5|27757.5|27772.8|27752.8|18
1632993600000|2021-09-30 09:20:00|27777.3|27757.3|27777.5|27757.5|27778.3|27758.3|27776.7|27756.7|14
1632993900000|2021-09-30 09:25:00|27776.7|27756.7|27773.3|27753.3|27777.8|27757.8|27773.3|27753.3|11
1632994200000|2021-09-30 09:30:00|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|1
1632995100000|2021-09-30 09:45:00|27773.3|27753.3|27776|27756|27778|27758|27773.3|27753.3|19
1632995400000|2021-09-30 09:50:00|27775.8|27755.8|27773.3|27753.3|27776.3|27756.3|27772.8|27752.8|11
1632995700000|2021-09-30 09:55:00|27773|27753|27769.8|27749.8|27773|27753|27769.8|27749.8|7
1632996000000|2021-09-30 10:00:00|27770.3|27750.3|27771.4|27751.4|27771.7|27751.7|27770.3|27750.3|7
1632996300000|2021-09-30 10:05:00|27771.5|27751.5|27771|27751|27771.5|27751.5|27770|27750|5
1632996600000|2021-09-30 10:10:00|27771.8|27751.8|27772.5|27752.5|27772.5|27752.5|27770|27750|8
1632996900000|2021-09-30 10:15:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1632997200000|2021-09-30 10:20:00|27773.3|27753.3|27773.7|27753.7|27773.7|27753.7|27773.2|27753.2|10
1632997500000|2021-09-30 10:25:00|27774|27754|27780.6|27760.6|27785.3|27765.3|27773.2|27753.2|29
1632997800000|2021-09-30 10:30:00|27781.1|27761.1|27781.6|27761.6|27783.3|27763.3|27780.1|27760.1|22
1632998100000|2021-09-30 10:35:00|27783.4|27763.4|27786.8|27766.8|27788.8|27768.8|27781.5|27761.5|33
1632998400000|2021-09-30 10:40:00|27786.5|27766.5|27784.8|27764.8|27787.8|27767.8|27782.5|27762.5|26
1632998700000|2021-09-30 10:45:00|27784|27764|27783.3|27763.3|27785.5|27765.5|27782.2|27762.2|11
1632999000000|2021-09-30 10:50:00|27782.8|27762.8|27781|27761|27782.8|27762.8|27781|27761|9
1632999300000|2021-09-30 10:55:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1632999600000|2021-09-30 11:00:00|27781|27761|27776.4|27756.4|27787|27761|27775.5|27745|11
1632999900000|2021-09-30 11:05:00|27775.9|27755.9|27776.4|27756.4|27776.4|27756.4|27775.5|27755.5|3
1633000500000|2021-09-30 11:15:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633000800000|2021-09-30 11:20:00|27774.5|27754.5|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|4
1633001100000|2021-09-30 11:25:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775|27755|3
1633001400000|2021-09-30 11:30:00|27775|27755|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|5
1633001700000|2021-09-30 11:35:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633002000000|2021-09-30 11:40:00|27774.5|27754.5|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|3
1633002300000|2021-09-30 11:45:00|27775.9|27755.9|27775.5|27755.5|27775.9|27755.9|27774.5|27754.5|4
1633002600000|2021-09-30 11:50:00|27775.9|27755.9|27775.9|27755.9|27776.9|27756.9|27775.9|27755.9|3
1633002900000|2021-09-30 11:55:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633003500000|2021-09-30 12:05:00|27776|27756|27786.3|27766.3|27787.5|27767.5|27776|27756|14
1633003800000|2021-09-30 12:10:00|27785.8|27765.8|27787|27767|27789|27769|27782.1|27762.1|79
1633004100000|2021-09-30 12:15:00|27787.5|27767.5|27786|27766|27787.8|27767.8|27785.5|27765.5|11
1633004400000|2021-09-30 12:20:00|27785.5|27765.5|27785.5|27765.5|27786|27766|27785|27765|4
1633004700000|2021-09-30 12:25:00|27785|27765|27783|27763|27785.5|27765.5|27783|27763|4
1633005000000|2021-09-30 12:30:00|27782.5|27762.5|27785.1|27765.1|27787.6|27765.5|27777|27749.5|17
1633005300000|2021-09-30 12:35:00|27787.5|27767.5|27777.5|27757.5|27787.5|27767.5|27769.5|27749.5|28
1633005600000|2021-09-30 12:40:00|27775.9|27755.9|27772.5|27752.5|27775.9|27755.9|27770.1|27750.1|12
1633005900000|2021-09-30 12:45:00|27774|27754|27779.5|27759.5|27786.5|27760|27774|27750.3|13
1633006200000|2021-09-30 12:50:00|27781|27761|27780.5|27760.5|27782|27762|27780|27760|9
1633006500000|2021-09-30 12:55:00|27780.4|27760.4|27778.5|27758.5|27780.4|27760.4|27771.4|27751.4|17
1633006800000|2021-09-30 13:00:00|27779.5|27759.5|27783|27763|27783|27763|27779.5|27759.5|14
1633007100000|2021-09-30 13:05:00|27782.5|27762.5|27781|27761|27784.5|27764.5|27780|27760|46
1633007400000|2021-09-30 13:10:00|27781.7|27761.7|27777.8|27757.8|27782.5|27762.5|27777.8|27757.8|23
1633007700000|2021-09-30 13:15:00|27777.6|27757.6|27777.6|27757.6|27778.1|27758.1|27777.6|27757.6|5
1633008000000|2021-09-30 13:20:00|27777.8|27757.8|27772.5|27752.5|27777.8|27757.8|27772.5|27752.5|6
1633008300000|2021-09-30 13:25:00|27771.8|27751.8|27773|27753|27773|27753|27762.8|27742.8|24
1633008600000|2021-09-30 13:30:00|27772.5|27752.5|27780.8|27760.8|27782.1|27762.1|27771.9|27751.9|30
1633008900000|2021-09-30 13:35:00|27780.9|27760.9|27781.2|27761.2|27786.9|27762.5|27776|27750.4|24
1633009200000|2021-09-30 13:40:00|27781.6|27761.6|27769.5|27749.5|27781.6|27761.6|27769|27749|36
1633009500000|2021-09-30 13:45:00|27772.5|27752.5|27780|27760|27783.5|27763.5|27772.5|27752.5|35
1633009800000|2021-09-30 13:50:00|27779|27759|27778.8|27758.8|27782.5|27762.5|27774|27754|32
1633010100000|2021-09-30 13:55:00|27779.5|27759.5|27777.5|27757.5|27780.5|27760.5|27773.5|27753.5|10
1633010400000|2021-09-30 14:00:00|27778|27758|27789.5|27769.5|27794.5|27774.5|27778|27758|30
1633010700000|2021-09-30 14:05:00|27789|27769|27789.5|27769.5|27797.3|27777.3|27782.5|27762.5|24
1633011000000|2021-09-30 14:10:00|27789.3|27769.3|27790.8|27770.8|27792.1|27772.1|27785.5|27765.5|18
1633011300000|2021-09-30 14:15:00|27792.1|27772.1|27792.5|27772.5|27797.1|27777.1|27787.1|27767.1|22
1633011600000|2021-09-30 14:20:00|27793|27773|27798.8|27778.8|27807.6|27783.6|27792.5|27765.1|35
1633011900000|2021-09-30 14:25:00|27798.3|27778.3|27789|27769|27798.3|27778.3|27784|27764|19
1633012200000|2021-09-30 14:30:00|27787|27767|27794.5|27774.5|27798.8|27778.8|27787|27767|15
1633012500000|2021-09-30 14:35:00|27793.6|27773.6|27795|27775|27797.5|27777.5|27790.1|27770.1|11
1633012800000|2021-09-30 14:40:00|27796.5|27776.5|27799|27779|27805.3|27785.3|27794.5|27774.5|39
1633013100000|2021-09-30 14:45:00|27798.5|27778.5|27802.5|27782.5|27807.5|27787.5|27798.5|27778.5|41
1633013400000|2021-09-30 14:50:00|27802.8|27782.8|27802.5|27782.5|27802.8|27782.8|27800.5|27780.5|13
1633013700000|2021-09-30 14:55:00|27803.4|27783.4|27802.7|27782.7|27807.5|27787.5|27800.7|27780.7|33
1633014000000|2021-09-30 15:00:00|27801.2|27781.2|27796.4|27776.4|27804.8|27782.7|27791.9|27760.5|41
1633014300000|2021-09-30 15:05:00|27797.9|27777.9|27796.9|27776.9|27799.4|27779.4|27796.4|27776.4|9
1633014600000|2021-09-30 15:10:00|27796.2|27776.2|27770.1|27750.1|27796.2|27776.2|27770.1|27750.1|52
1633014900000|2021-09-30 15:15:00|27770.2|27750.2|27758.5|27738.5|27776.5|27756.4|27758.5|27731.7|40
1633015200000|2021-09-30 15:20:00|27766.1|27746.1|27776.4|27756.4|27781.7|27756.4|27766.1|27741.2|40
1633015500000|2021-09-30 15:25:00|27775.7|27755.7|27780.5|27760.5|27783.2|27763.2|27774.6|27754.6|27
1633015800000|2021-09-30 15:30:00|27781|27761|27788.4|27768.4|27792.5|27772.5|27781|27761|41
1633016100000|2021-09-30 15:35:00|27787.5|27767.5|27788|27768|27788.3|27768.3|27784.5|27764.5|14
1633016400000|2021-09-30 15:40:00|27792.9|27772.9|27795.5|27775.5|27802.5|27776.6|27791|27767.5|24
1633016700000|2021-09-30 15:45:00|27793|27773|27795.6|27775.6|27795.6|27775.6|27793|27773|3
1633017000000|2021-09-30 15:50:00|27797.5|27777.5|27795.5|27775.5|27797.5|27777.5|27795.5|27775.5|2
1633017300000|2021-09-30 15:55:00|27797|27777|27797.5|27777.5|27797.5|27777.5|27795.5|27775.5|4
1633017600000|2021-09-30 16:00:00|27796.3|27776.3|27790.5|27770.5|27797.6|27777.6|27789.5|27769.5|24
1633017900000|2021-09-30 16:05:00|27788.8|27768.8|27802.6|27767.6|27802.9|27768.8|27788.1|27758|14
1633018200000|2021-09-30 16:10:00|27801.8|27766.8|27800.5|27780.5|27808|27785|27795.1|27765.6|27
1633018500000|2021-09-30 16:15:00|27801|27781|27801|27781|27801|27781|27801|27781|1
1633018800000|2021-09-30 16:20:00|27801.5|27781.5|27800.5|27780.5|27801.5|27781.5|27800.5|27780.5|3
1633019400000|2021-09-30 16:30:00|27800.3|27780.3|27800.5|27780.5|27802.6|27782.6|27796.2|27776.2|14
1633019700000|2021-09-30 16:35:00|27797.6|27777.6|27802.5|27782.5|27803.1|27783.1|27796.9|27776.9|13
1633020300000|2021-09-30 16:45:00|27803.1|27783.1|27802.5|27782.5|27803.1|27783.1|27802.5|27782.5|2
1633023000000|2021-09-30 17:30:00|27803.1|27783.1|27802.5|27782.5|27803.6|27783.6|27802.5|27782.5|9
1633023300000|2021-09-30 17:35:00|27801.5|27781.5|27802.5|27782.5|27803.1|27783.1|27801.5|27781.5|6
1633023600000|2021-09-30 17:40:00|27804|27784|27805|27785|27807|27787|27802.5|27782.5|7
1633023900000|2021-09-30 17:45:00|27805.5|27785.5|27803|27783|27805.5|27785.5|27802.5|27782.5|9
1633024200000|2021-09-30 17:50:00|27802.5|27782.5|27803|27783|27803|27783|27802.5|27782.5|2
1633025100000|2021-09-30 18:05:00|27802.5|27782.5|27797.5|27777.5|27802.5|27782.5|27796.9|27776.9|5
1633025400000|2021-09-30 18:10:00|27797|27777|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|6
1633025700000|2021-09-30 18:15:00|27792.1|27772.1|27792.5|27772.5|27793.5|27773.5|27790.5|27770.5|6
1633026000000|2021-09-30 18:20:00|27793|27773|27800|27765|27800|27773.2|27792.5|27764.7|5
1633026300000|2021-09-30 18:25:00|27799.5|27764.5|27791.8|27756.8|27800|27765|27791.5|27756.5|11
1633026600000|2021-09-30 18:30:00|27792.3|27757.3|27792.3|27757.3|27792.3|27757.3|27791|27756|4
1633026900000|2021-09-30 18:35:00|27791.8|27756.8|27791.5|27756.5|27791.8|27756.8|27791.5|27756.5|2
1633027200000|2021-09-30 18:40:00|27791|27756|27791.4|27756.4|27795|27760|27791|27756|8
1633027500000|2021-09-30 18:45:00|27795|27760|27791.5|27756.5|27795|27760|27791.5|27756.5|5
1633027800000|2021-09-30 18:50:00|27795|27760|27795|27760|27795|27760|27791.5|27756.5|5
1633028100000|2021-09-30 18:55:00|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|1
1633028400000|2021-09-30 19:00:00|27793.1|27758.1|27795|27760|27795|27760|27792.5|27757.5|5
1633028700000|2021-09-30 19:05:00|27793.8|27758.8|27791.5|27756.5|27797.5|27767.5|27787.5|27756.2|13
1633029000000|2021-09-30 19:10:00|27790.2|27755.2|27788|27753|27790.2|27755.2|27787.7|27752.7|4
1633029300000|2021-09-30 19:15:00|27787.5|27752.5|27780.5|27760.5|27787.5|27760.5|27780.5|27752.5|2
1633029900000|2021-09-30 19:25:00|27780|27760|27780.5|27760.5|27780.5|27760.5|27780|27760|2
1633030200000|2021-09-30 19:30:00|27791|27756|27782.9|27762.9|27793|27762.9|27782.5|27756|5
1633030500000|2021-09-30 19:35:00|27782.6|27762.6|27787.8|27752.8|27788.7|27763|27772.6|27744.5|26
1633030800000|2021-09-30 19:40:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1633031100000|2021-09-30 19:45:00|27788.5|27753.5|27782.9|27762.9|27789.1|27764.3|27782.9|27752.5|8
1633031400000|2021-09-30 19:50:00|27784.3|27764.3|27787.9|27767.9|27787.9|27767.9|27784.3|27764.3|6
1633031700000|2021-09-30 19:55:00|27788.1|27768.1|27787.6|27767.6|27788.8|27768.8|27787.6|27767.6|4
1633051800000|2021-10-01 01:30:00|27813.5|27793.5|27811.7|27791.7|27814.2|27794.2|27810.7|27790.7|10
1633052100000|2021-10-01 01:35:00|27811.2|27791.2|27817.7|27797.7|27817.7|27797.7|27811.2|27791.2|15
1633052400000|2021-10-01 01:40:00|27818.2|27798.2|27825.9|27805.9|27826.2|27806.2|27817.7|27797.7|40
1633052700000|2021-10-01 01:45:00|27826.3|27806.3|27825|27805|27826.5|27806.5|27824.3|27804.3|34
1633053000000|2021-10-01 01:50:00|27826|27806|27816.5|27796.5|27826|27806|27816.5|27796.5|26
1633053300000|2021-10-01 01:55:00|27816|27796|27817|27797|27817|27797|27815|27795|31
1633053600000|2021-10-01 02:00:00|27816|27796|27815.7|27795.7|27817|27797|27815.5|27795.5|21
1633053900000|2021-10-01 02:05:00|27816.2|27796.2|27827|27807|27827|27807|27816.2|27796.2|29
1633054200000|2021-10-01 02:10:00|27826.5|27806.5|27826.5|27806.5|27827|27807|27825.5|27805.5|27
1633054500000|2021-10-01 02:15:00|27826.7|27806.7|27826|27806|27827.2|27807.2|27823.7|27803.7|34
1633054800000|2021-10-01 02:20:00|27825.5|27805.5|27822.7|27802.7|27825.5|27805.5|27822.7|27802.7|11
1633055100000|2021-10-01 02:25:00|27822.2|27802.2|27807.7|27787.7|27822.2|27802.2|27802.5|27782.5|47
1633055400000|2021-10-01 02:30:00|27807.2|27787.2|27807.7|27787.7|27807.7|27787.7|27802.7|27782.7|37
1633055700000|2021-10-01 02:35:00|27808.2|27788.2|27805.5|27785.5|27808.2|27788.2|27805.5|27785.5|15
1633056000000|2021-10-01 02:40:00|27805.7|27785.7|27811.5|27791.5|27812.7|27792.7|27805|27785|20
1633056300000|2021-10-01 02:45:00|27812.7|27792.7|27821.7|27801.7|27822.7|27802.7|27812.7|27792.7|39
1633056600000|2021-10-01 02:50:00|27821.2|27801.2|27821|27801|27822.2|27802.2|27820|27800|21
1633056900000|2021-10-01 02:55:00|27821.2|27801.2|27817.5|27797.5|27823.2|27803.2|27815.8|27795.8|36
1633057200000|2021-10-01 03:00:00|27816.9|27796.9|27810|27790|27816.9|27796.9|27807.9|27787.9|32
1633057500000|2021-10-01 03:05:00|27811|27791|27811.7|27791.7|27812|27792|27808|27788|21
1633057800000|2021-10-01 03:10:00|27811.2|27791.2|27811.2|27791.2|27811.7|27791.7|27810.5|27790.5|15
1633058100000|2021-10-01 03:15:00|27811.7|27791.7|27821.8|27801.8|27826.7|27804.2|27811.2|27788.9|39
1633058400000|2021-10-01 03:20:00|27821.3|27801.3|27817.7|27797.7|27822|27802|27817.5|27797.5|20
1633058700000|2021-10-01 03:25:00|27816.8|27796.8|27808.2|27788.2|27816.8|27796.8|27808.2|27788.2|54
1633059000000|2021-10-01 03:30:00|27809.5|27789.5|27808.2|27788.2|27811|27791|27808.2|27788.2|39
1633059300000|2021-10-01 03:35:00|27808.7|27788.7|27812|27792|27812.2|27792.2|27808.2|27788.2|19
1633059600000|2021-10-01 03:40:00|27812.2|27792.2|27812.5|27792.5|27812.7|27792.7|27810.5|27790.5|16
1633059900000|2021-10-01 03:45:00|27812.7|27792.7|27816.7|27796.7|27821|27801|27812.7|27792.7|44
1633060200000|2021-10-01 03:50:00|27819.7|27799.7|27818.2|27798.2|27822.2|27802.2|27817.7|27797.7|44
1633060500000|2021-10-01 03:55:00|27818.7|27798.7|27821.7|27801.7|27825.2|27805.2|27817.2|27797.2|42
1633060800000|2021-10-01 04:00:00|27818.7|27798.7|27818.7|27798.7|27821.7|27801.7|27818.2|27798.2|30
1633061100000|2021-10-01 04:05:00|27819|27799|27822|27802|27822|27802|27819|27799|8
1633061400000|2021-10-01 04:10:00|27821.5|27801.5|27822|27802|27822|27802|27821.5|27801.5|3
1633061700000|2021-10-01 04:15:00|27821.5|27801.5|27821.5|27801.5|27822|27802|27821.5|27801.5|6
1633062000000|2021-10-01 04:20:00|27821.7|27801.7|27821.5|27801.5|27821.7|27801.7|27821.5|27801.5|4
1633062300000|2021-10-01 04:25:00|27821.7|27801.7|27823.2|27803.2|27823.2|27803.2|27820.8|27800.8|9
1633062600000|2021-10-01 04:30:00|27823.7|27803.7|27823.2|27803.2|27826|27806|27823.2|27803.2|18
1633062900000|2021-10-01 04:35:00|27823.7|27803.7|27828.2|27808.2|27828.2|27808.2|27823.2|27803.2|12
1633063200000|2021-10-01 04:40:00|27827.7|27807.7|27832.7|27812.7|27832.7|27812.7|27827.7|27807.7|11
1633063500000|2021-10-01 04:45:00|27832|27812|27833|27813|27834.3|27814.3|27832|27812|12
1633063800000|2021-10-01 04:50:00|27833.5|27813.5|27832|27812|27834.5|27814.5|27829.5|27809.5|15
1633064100000|2021-10-01 04:55:00|27832.5|27812.5|27831.7|27811.7|27833.5|27813.5|27830.5|27810.5|13
1633064400000|2021-10-01 05:00:00|27831.2|27811.2|27831.7|27811.7|27831.7|27811.7|27831.2|27811.2|2
1633064700000|2021-10-01 05:05:00|27832.2|27812.2|27831.7|27811.7|27832.2|27812.2|27831.2|27811.2|12
1633065000000|2021-10-01 05:10:00|27831.2|27811.2|27831.7|27811.7|27831.7|27811.7|27831.2|27811.2|4
1633065300000|2021-10-01 05:15:00|27831.2|27811.2|27827.5|27807.5|27831.2|27811.2|27823.7|27803.7|9
1633065600000|2021-10-01 05:20:00|27829|27809|27834|27814|27835|27815|27829|27809|8
1633065900000|2021-10-01 05:25:00|27834.5|27814.5|27832|27812|27834.5|27814.5|27832|27812|4
1633066200000|2021-10-01 05:30:00|27832.5|27812.5|27832.5|27812.5|27833.5|27813.5|27832|27812|19
1633066500000|2021-10-01 05:35:00|27833|27813|27832|27812|27833|27813|27830|27810|39
1633066800000|2021-10-01 05:40:00|27832.5|27812.5|27839|27819|27839.5|27819.5|27831|27811|32
1633067100000|2021-10-01 05:45:00|27838.5|27818.5|27835|27815|27838.5|27818.5|27835|27815|12
1633067400000|2021-10-01 05:50:00|27834.5|27814.5|27828.5|27808.5|27835|27815|27826.5|27806.5|34
1633067700000|2021-10-01 05:55:00|27828|27808|27818|27798|27828|27808|27817|27797|26
1633068000000|2021-10-01 06:00:00|27817|27797|27812.3|27792.3|27817.4|27797.4|27806.5|27786.5|44
1633068300000|2021-10-01 06:05:00|27811.8|27791.8|27812|27792|27823.8|27803.8|27811.8|27791.8|36
1633068600000|2021-10-01 06:10:00|27813|27793|27814|27794|27819.8|27799.8|27810.8|27790.8|48
1633068900000|2021-10-01 06:15:00|27813.5|27793.5|27825.5|27805.5|27825.5|27805.5|27813.5|27788.2|33
1633069200000|2021-10-01 06:20:00|27825|27805|27826|27806|27826.5|27806.5|27824.5|27804.5|41
1633069500000|2021-10-01 06:25:00|27825.5|27805.5|27830.7|27810.7|27834.2|27814.2|27825.5|27805.5|34
1633069800000|2021-10-01 06:30:00|27830.9|27810.9|27834.3|27814.3|27836.2|27816.2|27830.9|27810.9|20
1633070100000|2021-10-01 06:35:00|27834.4|27814.4|27832.5|27812.5|27834.4|27814.4|27832.5|27812.5|7
1633070700000|2021-10-01 06:45:00|27832.1|27812.1|27830.9|27810.9|27832.5|27812.5|27830.5|27810.5|11
1633071000000|2021-10-01 06:50:00|27830.7|27810.7|27822.5|27802.5|27832.5|27812.5|27822.5|27802.5|34
1633071300000|2021-10-01 06:55:00|27822.7|27802.7|27824.4|27804.4|27832.8|27812.8|27822.7|27802.7|49
1633071600000|2021-10-01 07:00:00|27822.7|27802.7|27827.5|27807.5|27832.7|27812.7|27821.3|27801.3|34
1633071900000|2021-10-01 07:05:00|27826.2|27806.2|27830|27810|27830.5|27810.5|27824|27804|47
1633072200000|2021-10-01 07:10:00|27829.8|27809.8|27837.5|27817.5|27837.5|27817.5|27827.5|27807.5|42
1633072500000|2021-10-01 07:15:00|27838.8|27818.8|27834.4|27814.4|27838.8|27818.8|27834.4|27814.4|12
1633072800000|2021-10-01 07:20:00|27834.6|27814.6|27834.9|27814.9|27837.8|27817.8|27834.1|27814.1|40
1633073100000|2021-10-01 07:25:00|27834.4|27814.4|27827.5|27792.5|27835.2|27815.2|27818.5|27792.5|35
1633073400000|2021-10-01 07:30:00|27827.7|27792.7|27814.8|27794.8|27827.7|27795|27814.3|27789.9|24
1633073700000|2021-10-01 07:35:00|27814.3|27794.3|27812.7|27792.7|27815.4|27795.4|27809.8|27789.8|40
1633074000000|2021-10-01 07:40:00|27809.4|27789.4|27808|27788|27815.1|27795.1|27802.7|27782.7|63
1633074300000|2021-10-01 07:45:00|27809|27789|27808.2|27788.2|27810.5|27790.5|27806|27786|31
1633074600000|2021-10-01 07:50:00|27807.7|27787.7|27807.5|27787.5|27812.7|27792.7|27807.5|27787.5|26
1633074900000|2021-10-01 07:55:00|27808|27788|27806|27786|27808|27788|27805|27785|31
1633075200000|2021-10-01 08:00:00|27804.5|27784.5|27808|27788|27808|27788|27802.8|27782.8|24
1633075500000|2021-10-01 08:05:00|27807.5|27787.5|27807.4|27787.4|27810.3|27790.3|27805.5|27785.5|14
1633075800000|2021-10-01 08:10:00|27806.9|27786.9|27806|27786|27809.8|27789.8|27805|27785|10
1633076100000|2021-10-01 08:15:00|27806.5|27786.5|27809.8|27789.8|27809.8|27789.8|27804.6|27784.6|24
1633076400000|2021-10-01 08:20:00|27809.3|27789.3|27829.1|27794.1|27834.6|27810.9|27809.2|27789.2|40
1633076700000|2021-10-01 08:25:00|27828.6|27793.6|27817.5|27797.5|27828.6|27800.6|27817.5|27793.6|12
1633077000000|2021-10-01 08:30:00|27818|27798|27824.3|27789.3|27826|27798|27811.5|27787.8|11
1633077300000|2021-10-01 08:35:00|27823.8|27788.8|27823.8|27788.8|27823.8|27788.8|27823.8|27788.8|1
1633077600000|2021-10-01 08:40:00|27822.3|27787.3|27819.1|27784.1|27825|27790|27819.1|27784.1|10
1633077900000|2021-10-01 08:45:00|27818.6|27783.6|27813.1|27793.1|27818.6|27793.5|27810.1|27783.6|16
1633078200000|2021-10-01 08:50:00|27813.8|27793.8|27814.5|27794.5|27815.3|27795.3|27813.8|27793.8|9
1633078500000|2021-10-01 08:55:00|27814.3|27794.3|27814.6|27794.6|27815.1|27795.1|27813.7|27793.7|6
1633078800000|2021-10-01 09:00:00|27815.3|27795.3|27817|27797|27819.4|27799.4|27815.3|27795.3|20
1633079100000|2021-10-01 09:05:00|27827|27807|27826.8|27806.8|27830.5|27810.5|27826|27806|21
1633079400000|2021-10-01 09:10:00|27835.5|27800.5|27823|27803|27835.5|27805.8|27822.8|27795.3|14
1633079700000|2021-10-01 09:15:00|27822|27802|27821.5|27801.5|27822|27802|27821.5|27801.5|2
1633080000000|2021-10-01 09:20:00|27823.5|27803.5|27817.5|27797.5|27825|27805|27817.5|27797.5|22
1633080300000|2021-10-01 09:25:00|27817|27797|27818|27798|27818|27798|27817|27797|5
1633080600000|2021-10-01 09:30:00|27817.5|27797.5|27812.5|27792.5|27817.5|27797.5|27812.5|27792.5|11
1633080900000|2021-10-01 09:35:00|27813.5|27793.5|27812.5|27792.5|27813.5|27793.5|27812.5|27792.5|2
1633081200000|2021-10-01 09:40:00|27810.6|27790.6|27809|27789|27810.6|27790.6|27809|27789|4
1633081500000|2021-10-01 09:45:00|27808.9|27788.9|27809.5|27789.5|27809.5|27789.5|27808.5|27788.5|7
1633081800000|2021-10-01 09:50:00|27808.5|27788.5|27810.3|27790.3|27810.3|27790.3|27807.8|27787.8|6
1633082100000|2021-10-01 09:55:00|27809.8|27789.8|27809.8|27789.8|27810.9|27790.9|27808.8|27788.8|14
1633082400000|2021-10-01 10:00:00|27810.4|27790.4|27809.8|27789.8|27810.7|27790.7|27809.8|27789.8|5
1633082700000|2021-10-01 10:05:00|27809.3|27789.3|27797.2|27777.2|27809.3|27789.3|27797.2|27777.2|18
1633083000000|2021-10-01 10:10:00|27796.7|27776.7|27797.4|27777.4|27800.3|27780.3|27795.2|27775.2|16
1633083300000|2021-10-01 10:15:00|27796.9|27776.9|27794.8|27774.8|27796.9|27776.9|27794.8|27774.8|11
1633083600000|2021-10-01 10:20:00|27793.3|27773.3|27806.4|27786.4|27806.4|27786.4|27793.3|27773.3|15
1633083900000|2021-10-01 10:25:00|27806.2|27786.2|27806.7|27786.7|27806.7|27786.7|27806.2|27786.2|4
1633084500000|2021-10-01 10:35:00|27806.2|27786.2|27810.7|27790.7|27810.7|27790.7|27799.9|27779.9|19
1633084800000|2021-10-01 10:40:00|27811|27791|27811|27791|27811.2|27791.2|27810.7|27790.7|4
1633085100000|2021-10-01 10:45:00|27811.5|27791.5|27811|27791|27811.5|27791.5|27811|27791|2
1633085400000|2021-10-01 10:50:00|27810.5|27790.5|27811.8|27791.8|27812.3|27792.3|27810.5|27790.5|4
1633085700000|2021-10-01 10:55:00|27811.5|27791.5|27812|27792|27812.7|27792.7|27811.5|27791.5|6
1633086000000|2021-10-01 11:00:00|27813|27793|27812.5|27792.5|27815.3|27795.3|27811.5|27791.5|9
1633086300000|2021-10-01 11:05:00|27812|27792|27811.6|27791.6|27812|27792|27811.6|27791.6|2
1633086600000|2021-10-01 11:10:00|27811.1|27791.1|27809.1|27789.1|27811.5|27791.5|27809.1|27789.1|8
1633086900000|2021-10-01 11:15:00|27811|27791|27804.6|27784.6|27811|27791|27803.6|27783.6|26
1633087200000|2021-10-01 11:20:00|27805.1|27785.1|27802.6|27782.6|27805.1|27785.1|27802.6|27782.6|9
1633087500000|2021-10-01 11:25:00|27803.2|27783.2|27799.6|27779.6|27803.3|27783.3|27798|27778|40
1633087800000|2021-10-01 11:30:00|27800.1|27780.1|27800|27780|27800.5|27780.5|27798.5|27778.5|8
1633088100000|2021-10-01 11:35:00|27801|27781|27798|27778|27801|27781|27798|27778|8
1633088400000|2021-10-01 11:40:00|27799|27779|27794|27774|27799|27779|27794|27774|8
1633088700000|2021-10-01 11:45:00|27795|27775|27797.5|27777.5|27797.5|27777.5|27794|27774|5
1633089000000|2021-10-01 11:50:00|27798.8|27778.8|27799|27779|27799|27779|27797.5|27777.5|9
1633089300000|2021-10-01 11:55:00|27798.5|27778.5|27801|27781|27801|27781|27796.5|27776.5|14
1633089600000|2021-10-01 12:00:00|27802.5|27782.5|27801|27781|27802.5|27782.5|27799.5|27779.5|6
1633089900000|2021-10-01 12:05:00|27800|27780|27801.8|27781.8|27802|27782|27800|27780|6
1633090200000|2021-10-01 12:10:00|27803.3|27783.3|27802|27782|27803.8|27783.8|27801.8|27781.8|11
1633090500000|2021-10-01 12:15:00|27801.5|27781.5|27802|27782|27803.3|27783.3|27801.5|27781.5|7
1633090800000|2021-10-01 12:20:00|27803.8|27783.8|27798.9|27778.9|27803.8|27783.8|27797.5|27777.5|23
1633091100000|2021-10-01 12:25:00|27798.4|27778.4|27803|27783|27803.2|27783.2|27797.5|27777.5|24
1633091400000|2021-10-01 12:30:00|27802.5|27782.5|27791.5|27771.5|27802.5|27782.5|27790|27770|28
1633091700000|2021-10-01 12:35:00|27791.2|27771.2|27791.7|27771.7|27791.7|27771.7|27791.2|27771.2|6
1633092000000|2021-10-01 12:40:00|27792|27772|27795.7|27775.7|27797.5|27777.5|27791.5|27771.5|25
1633092300000|2021-10-01 12:45:00|27795.9|27775.9|27793.5|27773.5|27795.9|27775.9|27787.3|27767.3|41
1633092600000|2021-10-01 12:50:00|27793|27773|27789.5|27769.5|27793|27773|27789|27769|10
1633092900000|2021-10-01 12:55:00|27787.5|27767.5|27778.9|27758.9|27790.5|27770.5|27777.3|27757.3|33
1633093200000|2021-10-01 13:00:00|27778.8|27758.8|27785|27765|27786.5|27766.5|27778.8|27758.8|18
1633093500000|2021-10-01 13:05:00|27784.5|27764.5|27790|27770|27790.5|27770.5|27784.5|27764.5|19
1633093800000|2021-10-01 13:10:00|27789.5|27769.5|27789|27769|27789.5|27769.5|27788.5|27768.5|7
1633094100000|2021-10-01 13:15:00|27788.3|27768.3|27782.8|27762.8|27788.3|27768.3|27782.8|27762.8|8
1633094400000|2021-10-01 13:20:00|27782.5|27762.5|27786.8|27766.8|27787.5|27767.5|27781.8|27761.8|15
1633094700000|2021-10-01 13:25:00|27787|27767|27787.5|27767.5|27788.3|27768.3|27787|27767|4
1633095000000|2021-10-01 13:30:00|27787|27767|27782.5|27762.5|27788.5|27768.5|27781.3|27761.3|11
1633095300000|2021-10-01 13:35:00|27783.3|27763.3|27782.5|27762.5|27783.3|27763.3|27779.5|27759.5|8
1633095600000|2021-10-01 13:40:00|27781.5|27761.5|27780|27760|27782.5|27762.5|27779.7|27759.7|21
1633095900000|2021-10-01 13:45:00|27782|27762|27780.5|27760.5|27782|27762|27780|27760|3
1633096200000|2021-10-01 13:50:00|27780|27760|27780.5|27760.5|27782|27762|27780|27760|10
1633096500000|2021-10-01 13:55:00|27780|27760|27777.5|27757.5|27783.7|27763.7|27777.5|27757.5|24
1633096800000|2021-10-01 14:00:00|27779.5|27759.5|27782.5|27762.5|27782.5|27762.5|27779.5|27759.5|8
1633097100000|2021-10-01 14:05:00|27781.5|27761.5|27780.5|27760.5|27781.5|27761.5|27780.3|27760.3|6
1633097400000|2021-10-01 14:10:00|27781.5|27761.5|27779.7|27759.7|27782.3|27762.3|27777.5|27757.5|16
1633097700000|2021-10-01 14:15:00|27780.5|27760.5|27780.5|27760.5|27783.6|27763.6|27778.5|27758.5|14
1633098000000|2021-10-01 14:20:00|27779|27759|27785.6|27765.6|27787.5|27767.5|27779|27759|24
1633098300000|2021-10-01 14:25:00|27785.5|27765.5|27785.2|27765.2|27811.7|27776.7|27782.2|27756|40
1633098600000|2021-10-01 14:30:00|27784.7|27764.7|27795.5|27760.5|27796.5|27767.2|27781.9|27759.2|11
1633098900000|2021-10-01 14:35:00|27795.9|27760.9|27795.3|27760.3|27795.9|27760.9|27795.3|27760.3|5
1633099200000|2021-10-01 14:40:00|27795.8|27760.8|27804.2|27769.2|27806.3|27779.7|27792.6|27760.8|14
1633099500000|2021-10-01 14:45:00|27804.7|27769.7|27795|27775|27804.7|27775.2|27792|27767.2|9
1633099800000|2021-10-01 14:50:00|27795.5|27775.5|27793.5|27773.5|27796.5|27776.5|27793|27773|11
1633100100000|2021-10-01 14:55:00|27795|27775|27790.5|27770.5|27797.5|27777.5|27790.5|27770.5|9
1633100400000|2021-10-01 15:00:00|27795.4|27775.4|27793.2|27773.2|27797.7|27777.7|27793|27773|16
1633100700000|2021-10-01 15:05:00|27792.7|27772.7|27793.7|27773.7|27793.7|27773.7|27792.7|27772.7|9
1633101000000|2021-10-01 15:10:00|27793|27773|27793.2|27773.2|27793.2|27773.2|27792.7|27772.7|4
1633101300000|2021-10-01 15:15:00|27792.7|27772.7|27791.1|27771.1|27793|27773|27790.5|27770.5|14
1633101600000|2021-10-01 15:20:00|27787.8|27767.8|27788.8|27768.8|27790.5|27770.5|27787.5|27767.5|7
1633101900000|2021-10-01 15:25:00|27789|27769|27789.5|27769.5|27790.5|27770.5|27789|27769|7
1633102200000|2021-10-01 15:30:00|27787.5|27767.5|27789.5|27769.5|27789.5|27769.5|27787.5|27767.5|3
1633102500000|2021-10-01 15:35:00|27787.5|27767.5|27784|27764|27787.5|27767.5|27784|27764|6
1633102800000|2021-10-01 15:40:00|27784.5|27764.5|27770.5|27750.5|27784.5|27764.5|27766.9|27746.9|53
1633103100000|2021-10-01 15:45:00|27770|27750|27777.5|27757.5|27777.5|27757.5|27770|27750|17
1633103400000|2021-10-01 15:50:00|27778.8|27758.8|27777.5|27757.5|27778.8|27758.8|27777.5|27757.5|2
1633103700000|2021-10-01 15:55:00|27773.8|27753.8|27776.9|27756.9|27776.9|27756.9|27767.5|27747.5|26
1633104000000|2021-10-01 16:00:00|27777|27757|27772.5|27752.5|27785|27757|27771.9|27747.5|14
1633104300000|2021-10-01 16:05:00|27773.3|27753.3|27773.8|27753.8|27773.8|27753.8|27769.7|27749.7|11
1633104600000|2021-10-01 16:10:00|27772.5|27752.5|27775.5|27755.5|27775.5|27755.5|27772.5|27752.5|7
1633104900000|2021-10-01 16:15:00|27778.4|27758.4|27777|27757|27780|27760|27777|27757|11
1633105200000|2021-10-01 16:20:00|27777.1|27757.1|27779.5|27744.5|27785|27757.1|27775.8|27744.5|14
1633105500000|2021-10-01 16:25:00|27780|27745|27778.6|27743.6|27780.6|27745.6|27778.6|27743.6|7
1633105800000|2021-10-01 16:30:00|27778.7|27743.7|27780|27745|27780|27745|27777.5|27742.5|7
1633106100000|2021-10-01 16:35:00|27780.1|27745.1|27782.6|27747.6|27783.3|27748.3|27780.1|27745.1|4
1633106400000|2021-10-01 16:40:00|27782.1|27747.1|27779.6|27744.6|27782.5|27753|27772|27744.5|11
1633106700000|2021-10-01 16:45:00|27779.1|27744.1|27778.1|27743.1|27780|27745|27778.1|27743.1|10
1633107000000|2021-10-01 16:50:00|27779|27744|27780|27745|27783.4|27748.4|27778.1|27743.1|13
1633107300000|2021-10-01 16:55:00|27779.5|27744.5|27777.6|27742.6|27782.9|27747.9|27777.6|27742.6|18
1633107600000|2021-10-01 17:00:00|27777.1|27742.1|27773.5|27753.5|27777.5|27755.5|27773.5|27742.1|8
1633107900000|2021-10-01 17:05:00|27773|27753|27773.5|27753.5|27775|27755|27773|27753|6
1633108200000|2021-10-01 17:10:00|27772.8|27752.8|27775.1|27740.1|27775.1|27752.8|27767|27740|13
1633108500000|2021-10-01 17:15:00|27772.8|27752.8|27775.1|27740.1|27778|27753.9|27771.8|27740|9
1633108800000|2021-10-01 17:20:00|27777.5|27742.5|27776.6|27741.6|27778.1|27743.1|27776.6|27741.6|6
1633109100000|2021-10-01 17:25:00|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|1
1633109400000|2021-10-01 17:30:00|27770|27750|27769.5|27749.5|27770.3|27750.3|27768.8|27748.8|8
1633110000000|2021-10-01 17:40:00|27770|27750|27770|27750|27772|27752|27770|27750|3
1633110300000|2021-10-01 17:45:00|27769|27749|27763.1|27743.1|27770|27750|27762.6|27742.6|8
1633110600000|2021-10-01 17:50:00|27762.6|27742.6|27762.6|27742.6|27764.1|27744.1|27762.6|27742.6|3
1633110900000|2021-10-01 17:55:00|27763.1|27743.1|27758.1|27738.1|27764.5|27744.5|27757.6|27737.6|17
1633111200000|2021-10-01 18:00:00|27757.6|27737.6|27758.1|27738.1|27758.1|27738.1|27757.6|27737.6|2
1633111500000|2021-10-01 18:05:00|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|1
1633112700000|2021-10-01 18:25:00|27761|27741|27776.5|27741.5|27776.5|27746|27761|27741|12
1633113000000|2021-10-01 18:30:00|27777|27742|27777|27742|27778|27743|27777|27742|5
1633113300000|2021-10-01 18:35:00|27769.8|27749.8|27769.8|27749.8|27769.8|27749.8|27769.8|27749.8|1
1633113600000|2021-10-01 18:40:00|27770|27750|27770.3|27750.3|27770.3|27750.3|27770|27750|2
1633113900000|2021-10-01 18:45:00|27770|27750|27768|27748|27770|27750|27766.7|27746.7|5
1633114200000|2021-10-01 18:50:00|27768.1|27748.1|27763|27743|27769.1|27749.1|27763|27743|10
1633114500000|2021-10-01 18:55:00|27763.1|27743.1|27765|27745|27765.5|27745.5|27763.1|27743.1|5
1633114800000|2021-10-01 19:00:00|27765.1|27745.1|27765.5|27745.5|27765.5|27745.5|27765.1|27745.1|2
1633115700000|2021-10-01 19:15:00|27774|27739|27773|27738|27774|27739|27773|27738|2
1633116300000|2021-10-01 19:25:00|27768.1|27748.1|27768.4|27748.4|27769.5|27749.5|27768.1|27748.1|6
1633116900000|2021-10-01 19:35:00|27768.9|27748.9|27768.4|27748.4|27768.9|27748.9|27768.4|27748.4|2
1633117200000|2021-10-01 19:40:00|27767.5|27747.5|27767.5|27747.5|27767.9|27747.9|27767.5|27747.5|3
1633118100000|2021-10-01 19:55:00|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|1
1633311000000|2021-10-04 01:30:00|27785.7|27765.7|27781.5|27761.5|27786.2|27766.2|27780.2|27760.2|15
1633311300000|2021-10-04 01:35:00|27781|27761|27791.2|27771.2|27792.5|27772.5|27781|27761|43
1633311600000|2021-10-04 01:40:00|27791.5|27771.5|27797.5|27777.5|27799.2|27779.2|27787.7|27767.7|54
1633311900000|2021-10-04 01:45:00|27798|27778|27797.8|27777.8|27799.3|27779.3|27796.8|27776.8|17
1633312200000|2021-10-04 01:50:00|27798.3|27778.3|27802.5|27782.5|27804.1|27784.1|27795|27775|58
1633312500000|2021-10-04 01:55:00|27802.7|27782.7|27802.3|27782.3|27803.8|27783.8|27801.8|27781.8|17
1633312800000|2021-10-04 02:00:00|27801.3|27781.3|27798.8|27778.8|27802.3|27782.3|27797.5|27777.5|15
1633313100000|2021-10-04 02:05:00|27797.7|27777.7|27797.7|27777.7|27799.3|27779.3|27797.7|27777.7|5
1633313400000|2021-10-04 02:10:00|27798.8|27778.8|27795.7|27775.7|27798.8|27778.8|27795|27775|80
1633313700000|2021-10-04 02:15:00|27796|27776|27797.5|27777.5|27797.5|27777.5|27795.3|27775.3|17
1633314000000|2021-10-04 02:20:00|27797.3|27777.3|27797.5|27777.5|27797.7|27777.7|27794.9|27774.9|9
1633314300000|2021-10-04 02:25:00|27796.3|27776.3|27792.3|27772.3|27796.9|27776.9|27792.3|27772.3|24
1633314600000|2021-10-04 02:30:00|27792.9|27772.9|27794.4|27774.4|27794.4|27774.4|27792.9|27772.9|10
1633314900000|2021-10-04 02:35:00|27794.9|27774.9|27803.1|27783.1|27803.9|27783.9|27793.1|27773.1|26
1633315200000|2021-10-04 02:40:00|27802.9|27782.9|27805|27785|27806|27786|27802.9|27782.9|30
1633315500000|2021-10-04 02:45:00|27805.7|27785.7|27802.7|27782.7|27806|27786|27801.9|27781.9|50
1633315800000|2021-10-04 02:50:00|27803.5|27783.5|27807.5|27787.5|27808.7|27788.7|27802.7|27782.7|21
1633316100000|2021-10-04 02:55:00|27807.7|27787.7|27811.5|27791.5|27815|27795|27807.7|27787.7|26
1633316400000|2021-10-04 03:00:00|27812.4|27792.4|27812.7|27792.7|27813.5|27793.5|27810.5|27790.5|25
1633316700000|2021-10-04 03:05:00|27811.8|27791.8|27812.7|27792.7|27813.7|27793.7|27811.8|27791.8|4
1633317000000|2021-10-04 03:10:00|27813.7|27793.7|27813.1|27793.1|27813.7|27793.7|27811.8|27791.8|5
1633317300000|2021-10-04 03:15:00|27812.7|27792.7|27812.3|27792.3|27813.1|27793.1|27812.3|27792.3|4
1633317600000|2021-10-04 03:20:00|27811.3|27791.3|27812.3|27792.3|27812.3|27792.3|27811.3|27791.3|4
1633317900000|2021-10-04 03:25:00|27812.5|27792.5|27813.1|27793.1|27813.1|27793.1|27812.5|27792.5|2
1633318500000|2021-10-04 03:35:00|27814.1|27794.1|27813.1|27793.1|27814.1|27794.1|27813.1|27793.1|2
1633318800000|2021-10-04 03:40:00|27814.1|27794.1|27812.7|27792.7|27814.8|27794.8|27812.7|27792.7|8
1633319100000|2021-10-04 03:45:00|27813.2|27793.2|27817.2|27797.2|27818.2|27798.2|27813.2|27793.2|12
1633319400000|2021-10-04 03:50:00|27816.7|27796.7|27822.2|27802.2|27822.2|27802.2|27816.7|27796.7|23
1633319700000|2021-10-04 03:55:00|27821.7|27801.7|27822.3|27802.3|27823.2|27803.2|27821.7|27801.7|7
1633320000000|2021-10-04 04:00:00|27823.2|27803.2|27828.2|27808.2|27828.2|27808.2|27823.2|27803.2|10
1633320600000|2021-10-04 04:10:00|27829.3|27809.3|27827.7|27807.7|27829.3|27809.3|27827.7|27807.7|3
1633321200000|2021-10-04 04:20:00|27827.5|27807.5|27827.3|27807.3|27827.5|27807.5|27827.3|27807.3|2
1633322100000|2021-10-04 04:35:00|27827.5|27807.5|27828.1|27808.1|27829.4|27809.4|27827.5|27807.5|11
1633322400000|2021-10-04 04:40:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27826.8|27806.8|5
1633322700000|2021-10-04 04:45:00|27824.4|27804.4|27822.7|27802.7|27826|27806|27821.3|27801.3|14
1633323000000|2021-10-04 04:50:00|27822.5|27802.5|27822.5|27802.5|27823.7|27803.7|27822.5|27802.5|3
1633323300000|2021-10-04 04:55:00|27821.3|27801.3|27822.5|27802.5|27822.5|27802.5|27821.3|27801.3|2
1633323600000|2021-10-04 05:00:00|27823.7|27803.7|27822.3|27802.3|27823.7|27803.7|27821.3|27801.3|6
1633323900000|2021-10-04 05:05:00|27821.3|27801.3|27817.5|27797.5|27823.8|27803.8|27817.5|27797.5|12
1633324200000|2021-10-04 05:10:00|27817.7|27797.7|27820.5|27800.5|27821|27801|27817.7|27797.7|31
1633324500000|2021-10-04 05:15:00|27821|27801|27820|27800|27822.2|27802.2|27820|27800|8
1633324800000|2021-10-04 05:20:00|27820.5|27800.5|27825.2|27805.2|27825.2|27805.2|27820.5|27800.5|19
1633325100000|2021-10-04 05:25:00|27825|27805|27822.7|27802.7|27825.2|27805.2|27822.5|27802.5|17
1633325400000|2021-10-04 05:30:00|27823.9|27803.9|27825.5|27805.5|27825.7|27805.7|27823.9|27803.9|14
1633325700000|2021-10-04 05:35:00|27825|27805|27824.2|27804.2|27825|27805|27824|27804|5
1633326000000|2021-10-04 05:40:00|27824.7|27804.7|27824.5|27804.5|27825.5|27805.5|27824.5|27804.5|19
1633326300000|2021-10-04 05:45:00|27825|27805|27824.4|27804.4|27825.5|27805.5|27824|27804|27
1633326600000|2021-10-04 05:50:00|27824.9|27804.9|27827.1|27807.1|27827.5|27807.5|27824.9|27804.9|8
1633326900000|2021-10-04 05:55:00|27827.4|27807.4|27827|27807|27827.4|27807.4|27827|27807|2
1633327200000|2021-10-04 06:00:00|27827.4|27807.4|27824.6|27804.6|27827.4|27807.4|27824|27804|34
1633327500000|2021-10-04 06:05:00|27824.4|27804.4|27825.2|27805.2|27826.3|27806.3|27824.1|27804.1|28
1633327800000|2021-10-04 06:10:00|27825|27805|27825.5|27805.5|27825.7|27805.7|27824.5|27804.5|41
1633328100000|2021-10-04 06:15:00|27825.9|27805.9|27822.4|27802.4|27826|27806|27822.4|27802.4|29
1633328400000|2021-10-04 06:20:00|27823.4|27803.4|27824.6|27804.6|27827.4|27807.4|27823|27803|56
1633328700000|2021-10-04 06:25:00|27824.4|27804.4|27822.5|27802.5|27825.8|27805.8|27822.5|27802.5|21
1633329000000|2021-10-04 06:30:00|27822.4|27802.4|27819.1|27799.1|27822.5|27802.5|27818.8|27798.8|21
1633329300000|2021-10-04 06:35:00|27819.6|27799.6|27819.1|27799.1|27822.5|27802.5|27819.1|27799.1|9
1633329600000|2021-10-04 06:40:00|27819.6|27799.6|27817.5|27797.5|27819.6|27799.6|27815.7|27795.7|10
1633329900000|2021-10-04 06:45:00|27820.4|27800.4|27821|27801|27822.4|27802.4|27817.5|27797.5|33
1633330200000|2021-10-04 06:50:00|27820.9|27800.9|27822.5|27802.5|27827.5|27807.5|27820.9|27800.9|22
1633330500000|2021-10-04 06:55:00|27823.6|27803.6|27822.5|27802.5|27824.5|27804.5|27822.5|27802.5|7
1633330800000|2021-10-04 07:00:00|27823.9|27803.9|27830.1|27810.1|27838.4|27814|27822.5|27802.5|56
1633331100000|2021-10-04 07:05:00|27831.4|27811.4|27832.5|27812.5|27832.6|27812.6|27825.4|27805.4|26
1633331400000|2021-10-04 07:10:00|27831.4|27811.4|27827.5|27807.5|27832.5|27812.5|27827.5|27807.5|32
1633331700000|2021-10-04 07:15:00|27824.5|27804.5|27828|27808|27830|27810|27822.5|27802.5|15
1633332000000|2021-10-04 07:20:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27822.5|27802.5|28
1633332300000|2021-10-04 07:25:00|27828|27808|27827.5|27807.5|27829.4|27809.4|27827.5|27807.5|10
1633332600000|2021-10-04 07:30:00|27827.4|27807.4|27837.5|27817.5|27837.5|27817.5|27827.4|27807.4|26
1633332900000|2021-10-04 07:35:00|27837.6|27817.6|27836.9|27816.9|27837.6|27817.6|27836.3|27816.3|17
1633333200000|2021-10-04 07:40:00|27837.5|27817.5|27836.3|27816.3|27837.7|27817.7|27832.5|27812.5|25
1633333500000|2021-10-04 07:45:00|27838.9|27818.9|27833.1|27813.1|27839.5|27819.5|27832.6|27812.6|21
1633333800000|2021-10-04 07:50:00|27832.6|27812.6|27838|27818|27839.1|27819.1|27832.6|27812.6|17
1633334100000|2021-10-04 07:55:00|27838.2|27818.2|27837.6|27817.6|27839.4|27819.4|27837.6|27817.6|6
1633334400000|2021-10-04 08:00:00|27837.4|27817.4|27835.5|27815.5|27837.8|27817.8|27833.3|27813.3|25
1633334700000|2021-10-04 08:05:00|27835.8|27815.8|27839.2|27819.2|27839.2|27819.2|27835.3|27815.3|19
1633335000000|2021-10-04 08:10:00|27837.8|27817.8|27846|27826|27858.5|27826|27837.8|27816|33
1633335300000|2021-10-04 08:15:00|27845.7|27825.7|27852.8|27832.8|27857.5|27837.5|27845.5|27825.5|23
1633335600000|2021-10-04 08:20:00|27853.3|27833.3|27852.4|27832.4|27856.3|27836.3|27847.8|27827.8|33
1633335900000|2021-10-04 08:25:00|27852.2|27832.2|27852.4|27832.4|27855|27835|27848.5|27828.5|22
1633336200000|2021-10-04 08:30:00|27852.8|27832.8|27859.2|27839.2|27859.2|27839.2|27852.8|27832.8|28
1633336500000|2021-10-04 08:35:00|27858.3|27838.3|27858.8|27838.8|27859.8|27839.8|27853.3|27833.3|27
1633336800000|2021-10-04 08:40:00|27858.4|27838.4|27858.9|27838.9|27859.4|27839.4|27858.4|27838.4|9
1633337100000|2021-10-04 08:45:00|27859.4|27839.4|27858.9|27838.9|27860.3|27840.3|27858.3|27838.3|16
1633337400000|2021-10-04 08:50:00|27859.2|27839.2|27863.8|27843.8|27864.5|27844.5|27858.3|27838.3|32
1633337700000|2021-10-04 08:55:00|27864.8|27844.8|27876|27856|27895.2|27860.2|27864.8|27844.8|59
1633338000000|2021-10-04 09:00:00|27875.5|27855.5|27840.8|27805.8|27876.7|27856.7|27832.9|27805.8|62
1633338300000|2021-10-04 09:05:00|27840.3|27805.3|27843.9|27823.9|27845.8|27825.8|27834.9|27805|23
1633338600000|2021-10-04 09:10:00|27843.5|27823.5|27834|27814|27843.5|27823.5|27833.9|27813.9|19
1633338900000|2021-10-04 09:15:00|27833|27813|27837.8|27817.8|27837.8|27817.8|27830.9|27810.9|23
1633339200000|2021-10-04 09:20:00|27837.2|27817.2|27836.3|27816.3|27840.9|27820.9|27831.5|27811.5|31
1633339500000|2021-10-04 09:25:00|27836.5|27816.5|27837.3|27817.3|27837.4|27817.4|27836.5|27816.5|4
1633339800000|2021-10-04 09:30:00|27838.5|27818.5|27849.9|27829.9|27852.9|27832.9|27838.5|27818.5|20
1633340100000|2021-10-04 09:35:00|27836.3|27816.3|27855.6|27820.6|27855.6|27826.3|27835.4|27802.6|38
1633340400000|2021-10-04 09:40:00|27849.6|27829.6|27854.2|27834.2|27854.9|27834.9|27849.6|27829.6|9
1633340700000|2021-10-04 09:45:00|27854.7|27834.7|27859.7|27839.7|27866.1|27839.9|27854.7|27830|12
1633341000000|2021-10-04 09:50:00|27858.8|27838.8|27858.5|27838.5|27858.8|27838.8|27858|27838|3
1633341300000|2021-10-04 09:55:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1633341600000|2021-10-04 10:00:00|27858|27838|27874.8|27854.8|27877.1|27857.1|27858|27838|29
1633341900000|2021-10-04 10:05:00|27875.3|27855.3|27869.2|27849.2|27877.3|27857.3|27869.2|27849.2|26
1633342200000|2021-10-04 10:10:00|27868.2|27848.2|27865.3|27845.3|27868.2|27848.2|27864.5|27844.5|8
1633342500000|2021-10-04 10:15:00|27865.4|27845.4|27864|27844|27865.4|27845.4|27864|27844|6
1633342800000|2021-10-04 10:20:00|27865|27845|27865|27845|27866.5|27846.5|27865|27845|3
1633343100000|2021-10-04 10:25:00|27866.5|27846.5|27865|27845|27866.5|27846.5|27865|27845|2
1633343400000|2021-10-04 10:30:00|27864.5|27844.5|27863.3|27843.3|27866.5|27846.5|27863.3|27843.3|7
1633343700000|2021-10-04 10:35:00|27860.3|27840.3|27854.9|27834.9|27860.8|27840.8|27854.8|27834.8|6
1633344000000|2021-10-04 10:40:00|27854.5|27834.5|27854|27834|27854.9|27834.9|27851.5|27831.5|9
1633344300000|2021-10-04 10:45:00|27853.5|27833.5|27849|27829|27854|27834|27849|27829|5
1633344900000|2021-10-04 10:55:00|27846.4|27826.4|27845.6|27825.6|27846.4|27826.4|27845.6|27825.6|2
1633345200000|2021-10-04 11:00:00|27845.9|27825.9|27845.9|27825.9|27845.9|27825.9|27845.6|27825.6|3
1633345800000|2021-10-04 11:10:00|27848.3|27828.3|27848.5|27828.5|27853|27833|27845.9|27825.9|15
1633346100000|2021-10-04 11:15:00|27849|27829|27849|27829|27849|27829|27849|27829|1
1633346400000|2021-10-04 11:20:00|27848.5|27828.5|27845.6|27825.6|27848.5|27828.5|27845.6|27825.6|3
1633346700000|2021-10-04 11:25:00|27845.9|27825.9|27838|27818|27848.9|27828.9|27838|27818|21
1633347000000|2021-10-04 11:30:00|27838.1|27818.1|27844.2|27824.2|27844.2|27824.2|27831.7|27811.7|21
1633347300000|2021-10-04 11:35:00|27846.3|27826.3|27847.5|27827.5|27847.5|27827.5|27846.3|27826.3|2
1633347600000|2021-10-04 11:40:00|27847.3|27827.3|27839|27819|27847.3|27827.3|27839|27819|15
1633347900000|2021-10-04 11:45:00|27838.5|27818.5|27838.5|27818.5|27839|27819|27837.5|27817.5|6
1633348200000|2021-10-04 11:50:00|27838|27818|27838.5|27818.5|27838.5|27818.5|27838|27818|2
1633348800000|2021-10-04 12:00:00|27839.5|27819.5|27838.5|27818.5|27839.5|27819.5|27837.9|27817.9|7
1633349400000|2021-10-04 12:10:00|27837.4|27817.4|27837.2|27817.2|27837.4|27817.4|27835.5|27815.5|8
1633349700000|2021-10-04 12:15:00|27836.5|27816.5|27834|27814|27836.5|27816.5|27834|27814|8
1633350000000|2021-10-04 12:20:00|27833|27813|27833.5|27813.5|27835|27815|27833|27813|7
1633350300000|2021-10-04 12:25:00|27833|27813|27823.7|27803.7|27834.5|27814.5|27823.5|27803.5|15
1633350600000|2021-10-04 12:30:00|27823.5|27803.5|27823.5|27803.5|27823.7|27803.7|27823|27803|7
1633350900000|2021-10-04 12:35:00|27822.5|27802.5|27821.5|27801.5|27823.7|27803.7|27817.8|27797.8|18
1633351200000|2021-10-04 12:40:00|27821|27801|27820|27800|27821|27801|27820|27800|3
1633351500000|2021-10-04 12:45:00|27820.5|27800.5|27822|27802|27822.5|27802.5|27817.2|27797.2|18
1633351800000|2021-10-04 12:50:00|27821.9|27801.9|27826.9|27806.9|27826.9|27806.9|27821.8|27801.8|23
1633352100000|2021-10-04 12:55:00|27827.9|27807.9|27826.9|27806.9|27829.5|27809.5|27826.8|27806.8|9
1633352400000|2021-10-04 13:00:00|27827|27807|27832.7|27812.7|27832.7|27812.7|27827|27807|7
1633352700000|2021-10-04 13:05:00|27833.6|27813.6|27833.6|27813.6|27834.1|27814.1|27831|27811|11
1633353000000|2021-10-04 13:10:00|27834.1|27814.1|27833.6|27813.6|27834.1|27814.1|27833.6|27813.6|2
1633353300000|2021-10-04 13:15:00|27835|27815|27841|27821|27843|27823|27835|27815|23
1633353600000|2021-10-04 13:20:00|27840.5|27820.5|27839.8|27819.8|27840.5|27820.5|27839.8|27819.8|4
1633353900000|2021-10-04 13:25:00|27839.3|27819.3|27836.5|27816.5|27840.8|27820.8|27836.5|27816.5|7
1633354200000|2021-10-04 13:30:00|27836.7|27816.7|27837.5|27817.5|27837.5|27817.5|27832.6|27812.6|12
1633354500000|2021-10-04 13:35:00|27835|27815|27839.2|27819.2|27842.5|27822.5|27835|27815|21
1633354800000|2021-10-04 13:40:00|27838.6|27818.6|27845.1|27825.1|27863.2|27830.5|27838.6|27818.6|17
1633355100000|2021-10-04 13:45:00|27844.5|27824.5|27849.8|27829.8|27849.8|27829.8|27844.5|27824.5|9
1633355400000|2021-10-04 13:50:00|27856.8|27821.8|27845.7|27825.7|27856.8|27826.5|27845.7|27821.8|4
1633355700000|2021-10-04 13:55:00|27846.7|27826.7|27851.5|27831.5|27852.5|27832.5|27843.6|27823.6|40
1633356000000|2021-10-04 14:00:00|27854.5|27834.5|27856.5|27836.5|27856.5|27836.5|27854.5|27834.5|9
1633356300000|2021-10-04 14:05:00|27855|27835|27845.5|27825.5|27856|27836|27845.5|27825.5|14
1633356600000|2021-10-04 14:10:00|27846.5|27826.5|27850.5|27830.5|27850.6|27830.6|27846.5|27826.5|9
1633356900000|2021-10-04 14:15:00|27850.6|27830.6|27851.1|27831.1|27851.1|27831.1|27850.6|27830.6|2
1633357200000|2021-10-04 14:20:00|27851.6|27831.6|27854.9|27834.9|27854.9|27834.9|27851|27831|15
1633357500000|2021-10-04 14:25:00|27855|27835|27874.3|27839.3|27874.3|27843|27852|27832|28
1633357800000|2021-10-04 14:30:00|27874.7|27839.7|27875.1|27855.1|27877.2|27857.2|27869.3|27839.7|14
1633358100000|2021-10-04 14:35:00|27874.3|27854.3|27882.5|27862.5|27884.5|27864.5|27874.3|27854.3|39
1633358400000|2021-10-04 14:40:00|27883|27863|27865.1|27845.1|27883.5|27863.5|27863|27843|35
1633358700000|2021-10-04 14:45:00|27865.6|27845.6|27870.1|27850.1|27881|27856|27862.5|27842.5|38
1633359000000|2021-10-04 14:50:00|27870.5|27850.5|27878.5|27858.5|27878.5|27858.5|27870.1|27850.1|19
1633359300000|2021-10-04 14:55:00|27879|27859|27885.1|27865.1|27889|27867.5|27879|27850.5|20
1633359600000|2021-10-04 15:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1633359900000|2021-10-04 15:05:00|27887.6|27867.6|27890.3|27870.3|27890.3|27870.3|27887.6|27867.6|3
1633360200000|2021-10-04 15:10:00|27888|27868|27888.8|27868.8|27888.8|27868.8|27887.5|27867.5|3
1633360500000|2021-10-04 15:15:00|27887.6|27867.6|27891.1|27871.1|27892.6|27872.6|27887.6|27867.6|13
1633360800000|2021-10-04 15:20:00|27892.5|27872.5|27896.4|27876.4|27896.4|27876.4|27892.5|27872.5|8
1633361100000|2021-10-04 15:25:00|27897.5|27877.5|27905.6|27885.6|27905.6|27885.6|27897.5|27877.5|9
1633361400000|2021-10-04 15:30:00|27908.9|27888.9|27921.8|27886.8|27921.8|27890.5|27908.5|27884.9|19
1633361700000|2021-10-04 15:35:00|27920.2|27885.2|27938.4|27903.4|27944.6|27909.6|27920.2|27885.2|20
1633362000000|2021-10-04 15:40:00|27933.4|27898.4|27944|27909|27946.9|27916.5|27917.6|27889|31
1633362300000|2021-10-04 15:45:00|27933.9|27913.9|27916.7|27896.7|27937.3|27913.9|27913.9|27893.9|28
1633362600000|2021-10-04 15:50:00|27913|27893|27920.1|27900.1|27925.5|27903|27913|27890|23
1633362900000|2021-10-04 15:55:00|27928|27893|27915.1|27895.1|27928|27903.9|27915.1|27885.8|27
1633363200000|2021-10-04 16:00:00|27915.5|27895.5|27915.9|27895.9|27916.8|27896.8|27914|27894|7
1633363500000|2021-10-04 16:05:00|27915.1|27895.1|27920.9|27885.9|27920.9|27895.1|27915.1|27885.4|5
1633363800000|2021-10-04 16:10:00|27919.4|27884.4|27903.8|27883.8|27919.4|27888.9|27900.8|27880.8|26
1633364100000|2021-10-04 16:15:00|27904.2|27884.2|27907.5|27887.5|27908|27888|27904.2|27884.2|5
1633364400000|2021-10-04 16:20:00|27908.8|27888.8|27909.1|27889.1|27912|27892|27907.5|27887.5|7
1633364700000|2021-10-04 16:25:00|27908.6|27888.6|27909.6|27889.6|27909.6|27889.6|27908.6|27888.6|2
1633365000000|2021-10-04 16:30:00|27910|27890|27909.6|27889.6|27910.6|27890.6|27909.6|27889.6|4
1633365300000|2021-10-04 16:35:00|27909.5|27889.5|27910.3|27890.3|27910.3|27890.3|27909.3|27889.3|4
1633365600000|2021-10-04 16:40:00|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|1
1633366200000|2021-10-04 16:50:00|27907.5|27887.5|27911|27891|27911|27891|27907.5|27887.5|12
1633366500000|2021-10-04 16:55:00|27909.7|27889.7|27909.7|27889.7|27909.7|27889.7|27909.7|27889.7|1
1633366800000|2021-10-04 17:00:00|27910.5|27890.5|27910.7|27890.7|27910.7|27890.7|27910.5|27890.5|2
1633367700000|2021-10-04 17:15:00|27908|27888|27911|27891|27911.5|27891.5|27907.5|27887.5|8
1633370100000|2021-10-04 17:55:00|27910.7|27890.7|27932|27897|27937.8|27902.8|27910.7|27885|21
1633370400000|2021-10-04 18:00:00|27931.7|27896.7|27925.1|27905.1|27938.3|27906.4|27922.5|27896.2|21
1633370700000|2021-10-04 18:05:00|27923.5|27903.5|27925.1|27905.1|27925.1|27905.1|27923.5|27903.5|3
1633371000000|2021-10-04 18:10:00|27926.5|27906.5|27930.1|27910.1|27931.8|27911.8|27926.5|27906.5|8
1633371300000|2021-10-04 18:15:00|27930.6|27910.6|27930.5|27910.5|27930.6|27910.6|27930.1|27910.1|5
1633371600000|2021-10-04 18:20:00|27939|27904|27930.5|27910.5|27940|27910.5|27927.5|27902.5|9
1633371900000|2021-10-04 18:25:00|27932.5|27912.5|27928.1|27908.1|27932.6|27912.6|27928.1|27908.1|4
1633372200000|2021-10-04 18:30:00|27927.8|27907.8|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|19
1633372500000|2021-10-04 18:35:00|27927.6|27907.6|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|6
1633372800000|2021-10-04 18:40:00|27927.6|27907.6|27925|27905|27927.6|27907.6|27925|27905|6
1633373400000|2021-10-04 18:50:00|27923.1|27903.1|27924|27904|27924|27904|27923|27903|3
1633373700000|2021-10-04 18:55:00|27923|27903|27929.5|27894.5|27930|27903.5|27923|27894.5|5
1633374000000|2021-10-04 19:00:00|27929.4|27894.4|27917.5|27897.5|27932.6|27897.6|27917.5|27893.6|8
1633374300000|2021-10-04 19:05:00|27916.2|27896.2|27920.1|27900.1|27920.1|27900.1|27915|27895|7
1633374600000|2021-10-04 19:10:00|27922.5|27902.5|27922.9|27902.9|27922.9|27902.9|27922.5|27902.5|2
1633374900000|2021-10-04 19:15:00|27924.5|27904.5|27931.2|27911.2|27932.5|27912.5|27924.5|27904.5|9
1633375200000|2021-10-04 19:20:00|27933.5|27913.5|27940.5|27905.5|27941|27913.5|27933.5|27905|5
1633375500000|2021-10-04 19:25:00|27938.6|27903.6|27930.1|27910.1|27938.6|27912.5|27925.1|27902.6|8
1633375800000|2021-10-04 19:30:00|27932.5|27912.5|27926.2|27906.2|27932.5|27912.5|27926.2|27906.2|4
1633376100000|2021-10-04 19:35:00|27925.1|27905.1|27920.1|27900.1|27925.1|27905.1|27912.5|27892.5|22
1633376400000|2021-10-04 19:40:00|27918|27898|27917.5|27897.5|27918|27898|27917.5|27897.5|2
1633376700000|2021-10-04 19:45:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|1
1633377000000|2021-10-04 19:50:00|27917.5|27897.5|27921.1|27886.1|27925.1|27897.5|27910|27883.5|21
1633377300000|2021-10-04 19:55:00|27920.6|27885.6|27920.6|27885.6|27920.6|27885.6|27920.6|27885.6|1
1633397400000|2021-10-05 01:30:00|27919.6|27899.6|27923|27903|27925.4|27905.4|27919.6|27899.6|25
1633397700000|2021-10-05 01:35:00|27921.8|27901.8|27918.1|27898.1|27924.4|27904.4|27914.8|27894.8|61
1633398000000|2021-10-05 01:40:00|27918|27898|27917.4|27897.4|27918|27898|27912.6|27892.6|29
1633398300000|2021-10-05 01:45:00|27917.3|27897.3|27912|27892|27917.4|27897.4|27910.4|27890.4|40
1633398600000|2021-10-05 01:50:00|27910.9|27890.9|27914.4|27894.4|27916.9|27896.9|27907.4|27887.4|48
1633398900000|2021-10-05 01:55:00|27913.9|27893.9|27919.5|27899.5|27920.9|27900.9|27907.3|27887.3|57
1633399200000|2021-10-05 02:00:00|27920.4|27900.4|27924.9|27904.9|27924.9|27904.9|27915.4|27895.4|65
1633399500000|2021-10-05 02:05:00|27923.5|27903.5|27915.7|27895.7|27925.4|27905.4|27912.4|27892.4|57
1633399800000|2021-10-05 02:10:00|27915.4|27895.4|27916.8|27896.8|27917.9|27897.9|27912.3|27892.3|43
1633400100000|2021-10-05 02:15:00|27917.3|27897.3|27914.4|27894.4|27917.3|27897.3|27913.6|27893.6|20
1633400400000|2021-10-05 02:20:00|27916.4|27896.4|27923.9|27903.9|27924|27904|27916.4|27896.4|37
1633400700000|2021-10-05 02:25:00|27923.4|27903.4|27918.8|27898.8|27923.4|27903.4|27917.4|27897.4|33
1633401000000|2021-10-05 02:30:00|27917.5|27897.5|27913.4|27893.4|27917.5|27897.5|27913.3|27893.3|24
1633401300000|2021-10-05 02:35:00|27913.6|27893.6|27910.7|27890.7|27914.2|27894.2|27910.7|27890.7|26
1633401600000|2021-10-05 02:40:00|27912.4|27892.4|27907.4|27887.4|27912.4|27892.4|27907.4|27887.4|9
1633401900000|2021-10-05 02:45:00|27906.9|27886.9|27907.4|27887.4|27907.4|27887.4|27906.9|27886.9|2
1633402200000|2021-10-05 02:50:00|27910.9|27890.9|27912.5|27892.5|27919.4|27899.4|27910.8|27890.8|20
1633402500000|2021-10-05 02:55:00|27912.4|27892.4|27899.4|27879.4|27912.4|27892.4|27897.5|27877.5|49
1633402800000|2021-10-05 03:00:00|27898.7|27878.7|27901.6|27881.6|27903.1|27883.1|27893.6|27873.6|71
1633403100000|2021-10-05 03:05:00|27901.1|27881.1|27903.1|27883.1|27903.1|27883.1|27898.2|27878.2|11
1633403400000|2021-10-05 03:10:00|27903.2|27883.2|27902.4|27882.4|27904.5|27884.5|27897.6|27877.6|28
1633403700000|2021-10-05 03:15:00|27902.5|27882.5|27903.1|27883.1|27903.1|27883.1|27901.4|27881.4|24
1633404000000|2021-10-05 03:20:00|27903.6|27883.6|27903.1|27883.1|27903.6|27883.6|27903.1|27883.1|2
1633404600000|2021-10-05 03:30:00|27906.3|27886.3|27909.4|27889.4|27910.1|27890.1|27906.3|27886.3|26
1633404900000|2021-10-05 03:35:00|27907.6|27887.6|27907.6|27887.6|27909.6|27889.6|27907.6|27887.6|10
1633405200000|2021-10-05 03:40:00|27909.4|27889.4|27907.6|27887.6|27909.5|27889.5|27907.6|27887.6|4
1633405500000|2021-10-05 03:45:00|27907.5|27887.5|27908.1|27888.1|27909.6|27889.6|27907.5|27887.5|6
1633405800000|2021-10-05 03:50:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1633406400000|2021-10-05 04:00:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|6
1633406700000|2021-10-05 04:05:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27906.7|27886.7|10
1633407000000|2021-10-05 04:10:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|4
1633407300000|2021-10-05 04:15:00|27908.9|27888.9|27908.1|27888.1|27909.4|27889.4|27908.1|27888.1|3
1633407600000|2021-10-05 04:20:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1633409100000|2021-10-05 04:45:00|27907.5|27887.5|27907.6|27887.6|27907.6|27887.6|27907.5|27887.5|4
1633409700000|2021-10-05 04:55:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|6
1633410300000|2021-10-05 05:05:00|27908.9|27888.9|27907.6|27887.6|27909.1|27889.1|27907.5|27887.5|8
1633410600000|2021-10-05 05:10:00|27908.1|27888.1|27908.1|27888.1|27908.9|27888.9|27908.1|27888.1|3
1633410900000|2021-10-05 05:15:00|27908.6|27888.6|27908.6|27888.6|27908.6|27888.6|27908.6|27888.6|1
1633411200000|2021-10-05 05:20:00|27909.6|27889.6|27901.5|27881.5|27911|27891|27900.7|27880.7|20
1633411500000|2021-10-05 05:25:00|27902|27882|27897.6|27877.6|27902.6|27882.6|27897.6|27877.6|17
1633411800000|2021-10-05 05:30:00|27898.9|27878.9|27902.6|27882.6|27903.9|27883.9|27898.1|27878.1|19
1633412100000|2021-10-05 05:35:00|27901.5|27881.5|27902.6|27882.6|27902.6|27882.6|27901.5|27881.5|2
1633412400000|2021-10-05 05:40:00|27901.5|27881.5|27902.6|27882.6|27903.6|27883.6|27901.5|27881.5|4
1633412700000|2021-10-05 05:45:00|27903.1|27883.1|27902.6|27882.6|27905|27885|27902.6|27882.6|14
1633413000000|2021-10-05 05:50:00|27903.1|27883.1|27907.6|27887.6|27907.6|27887.6|27902.6|27882.6|17
1633413300000|2021-10-05 05:55:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1633413600000|2021-10-05 06:00:00|27907.6|27887.6|27908.1|27888.1|27908.1|27888.1|27903|27883|46
1633413900000|2021-10-05 06:05:00|27907.6|27887.6|27912.5|27892.5|27912.6|27892.6|27907.6|27887.6|40
1633414200000|2021-10-05 06:10:00|27913.5|27893.5|27912.6|27892.6|27914.5|27894.5|27908.4|27888.4|35
1633414500000|2021-10-05 06:15:00|27911.7|27891.7|27912|27892|27912.6|27892.6|27911.7|27891.7|4
1633414800000|2021-10-05 06:20:00|27910.9|27890.9|27902.5|27882.5|27912.4|27892.4|27902.4|27882.4|56
1633415100000|2021-10-05 06:25:00|27902.6|27882.6|27902.2|27882.2|27906.9|27886.9|27899.5|27879.5|37
1633415400000|2021-10-05 06:30:00|27901.7|27881.7|27899.1|27879.1|27902.2|27882.2|27896.4|27876.4|25
1633415700000|2021-10-05 06:35:00|27897.6|27877.6|27902.6|27882.6|27905|27885|27897.4|27877.4|61
1633416000000|2021-10-05 06:40:00|27902.4|27882.4|27902.5|27882.5|27902.6|27882.6|27900.5|27880.5|14
1633416300000|2021-10-05 06:45:00|27902.6|27882.6|27902.6|27882.6|27902.6|27882.6|27902.4|27882.4|3
1633416600000|2021-10-05 06:50:00|27902.1|27882.1|27899.8|27879.8|27902.1|27882.1|27897.6|27877.6|26
1633416900000|2021-10-05 06:55:00|27897.5|27877.5|27893.1|27873.1|27901.9|27881.9|27892.5|27872.5|26
1633417200000|2021-10-05 07:00:00|27894.4|27874.4|27893.1|27873.1|27897.6|27877.6|27892.4|27872.4|14
1633417500000|2021-10-05 07:05:00|27893.5|27873.5|27892.6|27872.6|27898|27878|27892.6|27872.6|19
1633417800000|2021-10-05 07:10:00|27894|27874|27893.5|27873.5|27897.5|27877.5|27893.5|27873.5|46
1633418100000|2021-10-05 07:15:00|27893|27873|27872.4|27852.4|27893.4|27873.4|27872.4|27852.4|49
1633418400000|2021-10-05 07:20:00|27872.9|27852.9|27873.1|27853.1|27880|27860|27872.8|27852.8|36
1633418700000|2021-10-05 07:25:00|27874.4|27854.4|27869|27849|27877.6|27857.6|27867.6|27847.6|35
1633419000000|2021-10-05 07:30:00|27869.5|27849.5|27872.6|27852.6|27877.6|27857.6|27869.5|27849.5|26
1633419300000|2021-10-05 07:35:00|27873.6|27853.6|27873.6|27853.6|27874.5|27854.5|27873.6|27853.6|3
1633419600000|2021-10-05 07:40:00|27872|27852|27872|27852|27873.1|27853.1|27868.1|27848.1|25
1633419900000|2021-10-05 07:45:00|27870.5|27850.5|27873.1|27853.1|27873.6|27853.6|27870.5|27850.5|8
1633420200000|2021-10-05 07:50:00|27872.6|27852.6|27873.6|27853.6|27874.4|27854.4|27872.6|27852.6|15
1633420500000|2021-10-05 07:55:00|27873.1|27853.1|27873.1|27853.1|27874.3|27854.3|27872.2|27852.2|6
1633420800000|2021-10-05 08:00:00|27874|27854|27872.4|27852.4|27874|27854|27872.4|27852.4|3
1633421100000|2021-10-05 08:05:00|27872.9|27852.9|27872.1|27852.1|27872.9|27852.9|27872.1|27852.1|4
1633421400000|2021-10-05 08:10:00|27871.6|27851.6|27866.6|27846.6|27873.1|27853.1|27866.6|27846.6|26
1633421700000|2021-10-05 08:15:00|27868.1|27848.1|27866.6|27846.6|27868.1|27848.1|27866|27846|12
1633422000000|2021-10-05 08:20:00|27867.1|27847.1|27870.1|27850.1|27872.2|27852.2|27867.1|27847.1|14
1633422300000|2021-10-05 08:25:00|27869.1|27849.1|27870.1|27850.1|27870.8|27850.8|27869.1|27849.1|13
1633422600000|2021-10-05 08:30:00|27870.8|27850.8|27870.1|27850.1|27870.8|27850.8|27868.6|27848.6|7
1633422900000|2021-10-05 08:35:00|27871.5|27851.5|27867.8|27847.8|27871.5|27851.5|27867.8|27847.8|6
1633423200000|2021-10-05 08:40:00|27868.8|27848.8|27867.8|27847.8|27868.8|27848.8|27867.8|27847.8|2
1633423500000|2021-10-05 08:45:00|27866.5|27846.5|27867.8|27847.8|27869.3|27849.3|27866.5|27846.5|18
1633423800000|2021-10-05 08:50:00|27868.7|27848.7|27872.8|27852.8|27872.8|27852.8|27867.8|27847.8|8
1633424100000|2021-10-05 08:55:00|27872.7|27852.7|27877.8|27857.8|27878.8|27858.8|27871.5|27851.5|49
1633424400000|2021-10-05 09:00:00|27879.2|27859.2|27877.7|27857.7|27879.4|27859.4|27877.1|27857.1|11
1633424700000|2021-10-05 09:05:00|27878.7|27858.7|27884.5|27864.5|27884.5|27864.5|27878.7|27858.7|14
1633425000000|2021-10-05 09:10:00|27885|27865|27885.5|27865.5|27885.5|27865.5|27882.5|27862.5|12
1633425300000|2021-10-05 09:15:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1633425600000|2021-10-05 09:20:00|27885.5|27865.5|27885.5|27865.5|27887|27867|27882.5|27862.5|16
1633425900000|2021-10-05 09:25:00|27884.5|27864.5|27887.4|27867.4|27888.4|27868.4|27884.5|27864.5|16
1633426200000|2021-10-05 09:30:00|27887.2|27867.2|27887.2|27867.2|27887.2|27867.2|27887.2|27867.2|1
1633426800000|2021-10-05 09:40:00|27886.7|27866.7|27887.4|27867.4|27887.4|27867.4|27884.2|27864.2|10
1633427100000|2021-10-05 09:45:00|27887.2|27867.2|27887.2|27867.2|27888.1|27868.1|27883.7|27863.7|11
1633427400000|2021-10-05 09:50:00|27886.8|27866.8|27887.4|27867.4|27887.4|27867.4|27884.5|27864.5|6
1633427700000|2021-10-05 09:55:00|27886.2|27866.2|27892.1|27872.1|27892.4|27872.4|27886.2|27866.2|13
1633428000000|2021-10-05 10:00:00|27893.3|27873.3|27890|27870|27893.3|27873.3|27890|27870|9
1633428300000|2021-10-05 10:05:00|27890.8|27870.8|27889.7|27869.7|27892.4|27872.4|27889.7|27869.7|11
1633428600000|2021-10-05 10:10:00|27890.2|27870.2|27897.8|27877.8|27898.8|27878.8|27890.2|27870.2|14
1633428900000|2021-10-05 10:15:00|27897.2|27877.2|27898.6|27878.6|27899|27879|27896.5|27876.5|7
1633429200000|2021-10-05 10:20:00|27899.3|27879.3|27898.6|27878.6|27899.3|27879.3|27898.6|27878.6|2
1633429500000|2021-10-05 10:25:00|27898.1|27878.1|27898.1|27878.1|27899.1|27879.1|27895.6|27875.6|11
1633429800000|2021-10-05 10:30:00|27897.1|27877.1|27898.6|27878.6|27899.1|27879.1|27897.1|27877.1|6
1633430100000|2021-10-05 10:35:00|27896.6|27876.6|27898.6|27878.6|27898.6|27878.6|27896.6|27876.6|4
1633430400000|2021-10-05 10:40:00|27899|27879|27898.1|27878.1|27899.5|27879.5|27898.1|27878.1|4
1633431000000|2021-10-05 10:50:00|27898.5|27878.5|27904.5|27884.5|27904.5|27884.5|27898.5|27878.5|9
1633431300000|2021-10-05 10:55:00|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|27902.6|27882.6|3
1633431600000|2021-10-05 11:00:00|27903.6|27883.6|27900.5|27880.5|27903.6|27883.6|27900|27880|13
1633431900000|2021-10-05 11:05:00|27899.2|27879.2|27895.5|27875.5|27899.2|27879.2|27894|27874|19
1633432200000|2021-10-05 11:10:00|27895|27875|27894.5|27874.5|27895.5|27875.5|27893.9|27873.9|6
1633432500000|2021-10-05 11:15:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27891.5|27871.5|3
1633432800000|2021-10-05 11:20:00|27894|27874|27894.5|27874.5|27895|27875|27893.5|27873.5|38
1633433100000|2021-10-05 11:25:00|27895|27875|27896.5|27876.5|27896.5|27876.5|27892.5|27872.5|181
1633433400000|2021-10-05 11:30:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1633433700000|2021-10-05 11:35:00|27895.5|27875.5|27895|27875|27897|27877|27893|27873|11
1633434000000|2021-10-05 11:40:00|27896.3|27876.3|27896.5|27876.5|27898.5|27878.5|27896.3|27876.3|8
1633434300000|2021-10-05 11:45:00|27897|27877|27897|27877|27898.3|27878.3|27895.5|27875.5|15
1633434600000|2021-10-05 11:50:00|27897.4|27877.4|27896|27876|27897.5|27877.5|27894.5|27874.5|16
1633434900000|2021-10-05 11:55:00|27896.5|27876.5|27892.4|27872.4|27897.4|27877.4|27892|27872|32
1633435200000|2021-10-05 12:00:00|27892.5|27872.5|27895|27875|27896.8|27876.8|27890.9|27870.9|53
1633435500000|2021-10-05 12:05:00|27896|27876|27892.5|27872.5|27896|27876|27888.8|27868.8|66
1633435800000|2021-10-05 12:10:00|27893|27873|27890.5|27870.5|27893.5|27873.5|27889|27869|37
1633436100000|2021-10-05 12:15:00|27890|27870|27891|27871|27892.5|27872.5|27890|27870|13
1633436400000|2021-10-05 12:20:00|27891.5|27871.5|27892|27872|27892|27872|27888.8|27868.8|8
1633436700000|2021-10-05 12:25:00|27892.5|27872.5|27898.5|27878.5|27899.2|27879.2|27892.5|27872.5|23
1633437000000|2021-10-05 12:30:00|27899|27879|27905.5|27885.5|27906.8|27886.8|27899|27879|34
1633437300000|2021-10-05 12:35:00|27905.9|27885.9|27904|27884|27905.9|27885.9|27904|27884|4
1633437600000|2021-10-05 12:40:00|27904.5|27884.5|27901|27881|27905.4|27885.4|27892.5|27872.5|14
1633437900000|2021-10-05 12:45:00|27900.4|27880.4|27899.9|27879.9|27900.4|27880.4|27899.9|27879.9|2
1633438200000|2021-10-05 12:50:00|27900.4|27880.4|27901.5|27881.5|27901.9|27881.9|27900.4|27880.4|5
1633438500000|2021-10-05 12:55:00|27903|27883|27906|27886|27908|27888|27901|27881|32
1633438800000|2021-10-05 13:00:00|27906.5|27886.5|27909.3|27889.3|27910|27890|27906.5|27886.5|17
1633439100000|2021-10-05 13:05:00|27908.5|27888.5|27904.5|27884.5|27911.5|27891.5|27904.5|27884.5|54
1633439400000|2021-10-05 13:10:00|27905|27885|27905|27885|27907|27887|27905|27885|5
1633439700000|2021-10-05 13:15:00|27903.5|27883.5|27907|27887|27907|27887|27903.5|27883.5|4
1633440000000|2021-10-05 13:20:00|27908|27888|27906|27886|27908|27888|27906|27886|5
1633440300000|2021-10-05 13:25:00|27903|27883|27905.5|27885.5|27906.5|27886.5|27901.7|27881.7|16
1633440600000|2021-10-05 13:30:00|27906.2|27886.2|27902.5|27882.5|27906.2|27886.2|27902.2|27882.2|11
1633440900000|2021-10-05 13:35:00|27903.5|27883.5|27906.5|27886.5|27906.5|27886.5|27902.5|27882.5|14
1633441200000|2021-10-05 13:40:00|27903|27883|27900.5|27880.5|27903|27883|27899.5|27879.5|14
1633441500000|2021-10-05 13:45:00|27901.5|27881.5|27900.5|27880.5|27902.6|27882.6|27900.5|27880.5|17
1633441800000|2021-10-05 13:50:00|27899.5|27879.5|27902.5|27882.5|27902.5|27882.5|27899.5|27879.5|5
1633442100000|2021-10-05 13:55:00|27902|27882|27900|27880|27906|27886|27900|27880|39
1633442400000|2021-10-05 14:00:00|27900.5|27880.5|27902.7|27882.7|27908.5|27888.5|27900.5|27880.5|17
1633442700000|2021-10-05 14:05:00|27903.2|27883.2|27913.3|27893.3|27925.3|27897.3|27903.1|27883.1|41
1633443000000|2021-10-05 14:10:00|27908.7|27888.7|27908.8|27888.8|27910.1|27890.1|27907.1|27887.1|10
1633443300000|2021-10-05 14:15:00|27907.6|27887.6|27911|27891|27911.2|27891.2|27907.6|27887.6|10
1633443600000|2021-10-05 14:20:00|27911.5|27891.5|27918|27883|27918|27891.5|27902.5|27874|23
1633443900000|2021-10-05 14:25:00|27919.5|27884.5|27912.5|27877.5|27919.5|27884.5|27902.5|27876.6|14
1633444200000|2021-10-05 14:30:00|27912.6|27877.6|27912|27877|27913.6|27886.7|27905.7|27877|14
1633444500000|2021-10-05 14:35:00|27902.1|27882.1|27901|27866|27909.2|27882.1|27900.5|27865.5|15
1633444800000|2021-10-05 14:40:00|27900.7|27865.7|27888|27853|27901.5|27867.1|27884|27851.5|20
1633445100000|2021-10-05 14:45:00|27888.5|27853.5|27887.4|27852.4|27889.5|27854.5|27885.9|27850.9|14
1633445400000|2021-10-05 14:50:00|27876.6|27856.6|27893.5|27858.5|27893.5|27865|27875.5|27850.6|29
1633445700000|2021-10-05 14:55:00|27896.5|27861.5|27898.5|27863.5|27898.5|27867.5|27884.2|27855|30
1633446000000|2021-10-05 15:00:00|27894.1|27859.1|27893.3|27858.3|27894.1|27867.5|27887.5|27855.6|12
1633446300000|2021-10-05 15:05:00|27893.1|27858.1|27893.1|27858.1|27893.3|27867.5|27887.5|27858.1|5
1633446600000|2021-10-05 15:10:00|27894|27859|27888|27868|27896.4|27871|27888|27858.1|13
1633446900000|2021-10-05 15:15:00|27888.5|27868.5|27888.5|27868.5|27889.1|27869.1|27886.5|27866.5|5
1633447200000|2021-10-05 15:20:00|27886.5|27866.5|27885.1|27865.1|27888.5|27868.5|27883|27863|14
1633447500000|2021-10-05 15:25:00|27885.5|27865.5|27888.6|27853.6|27893.1|27865.5|27876.5|27853|17
1633447800000|2021-10-05 15:30:00|27889|27854|27888.1|27853.1|27894.4|27868|27878|27852.4|37
1633448100000|2021-10-05 15:35:00|27887.6|27852.6|27885.5|27865.5|27891|27865.5|27880.5|27852.6|14
1633448400000|2021-10-05 15:40:00|27886.5|27866.5|27895.5|27860.5|27904.5|27869.5|27886.5|27860|36
1633448700000|2021-10-05 15:45:00|27897|27862|27892.6|27872.6|27908|27873.5|27890|27862|30
1633449000000|2021-10-05 15:50:00|27893.6|27873.6|27902.1|27867.1|27903.5|27876|27892.5|27865.6|23
1633449300000|2021-10-05 15:55:00|27892.5|27872.5|27902.6|27867.6|27905|27874.1|27892.5|27866|15
1633449600000|2021-10-05 16:00:00|27902.5|27867.5|27897.6|27862.6|27902.5|27867.5|27897.6|27862.6|5
1633449900000|2021-10-05 16:05:00|27895.6|27860.6|27898|27863|27898|27863|27895.6|27860.6|3
1633450200000|2021-10-05 16:10:00|27898.6|27863.6|27898.6|27863.6|27898.6|27863.6|27898.6|27863.6|1
1633450500000|2021-10-05 16:15:00|27893|27873|27893|27873|27893.6|27873.6|27893|27873|3
1633450800000|2021-10-05 16:20:00|27892.8|27872.8|27893|27873|27894.1|27874.1|27892|27872|8
1633451100000|2021-10-05 16:25:00|27893.1|27873.1|27903.4|27868.4|27907|27879.5|27893.1|27868|13
1633451400000|2021-10-05 16:30:00|27903.5|27868.5|27903.3|27868.3|27903.5|27877.5|27897.5|27868.3|4
1633451700000|2021-10-05 16:35:00|27897.5|27877.5|27903.3|27868.3|27903.3|27877.5|27897.5|27868.3|2
1633452000000|2021-10-05 16:40:00|27902.5|27867.5|27893|27873|27902.5|27873.6|27893|27867.5|4
1633452300000|2021-10-05 16:45:00|27893.6|27873.6|27893|27873|27893.6|27873.6|27891.9|27871.9|6
1633452600000|2021-10-05 16:50:00|27891.5|27871.5|27888|27868|27899|27871.5|27887.5|27863|9
1633452900000|2021-10-05 16:55:00|27889.5|27869.5|27887.6|27867.6|27898|27870.5|27887.6|27863|6
1633453200000|2021-10-05 17:00:00|27889.1|27869.1|27887.6|27867.6|27889.1|27869.1|27887.6|27867.6|2
1633453500000|2021-10-05 17:05:00|27888.6|27868.6|27887.6|27867.6|27889.1|27869.1|27887.6|27867.6|4
1633453800000|2021-10-05 17:10:00|27889.6|27869.6|27887.6|27867.6|27889.6|27869.6|27887.6|27867.6|2
1633454100000|2021-10-05 17:15:00|27891.3|27871.3|27892.5|27872.5|27892.5|27872.5|27891.3|27871.3|15
1633454700000|2021-10-05 17:25:00|27889.5|27869.5|27887.6|27867.6|27889.5|27869.5|27887.5|27867.5|6
1633455000000|2021-10-05 17:30:00|27895.5|27860.5|27887.6|27867.6|27895.5|27869.6|27886.9|27859|8
1633455300000|2021-10-05 17:35:00|27887.5|27867.5|27886.9|27866.9|27896|27869.6|27886.9|27861|5
1633455600000|2021-10-05 17:40:00|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|1
1633455900000|2021-10-05 17:45:00|27888.1|27868.1|27888.1|27868.1|27888.1|27868.1|27888.1|27868.1|1
1633456800000|2021-10-05 18:00:00|27887.6|27867.6|27887|27867|27888.1|27868.1|27886.4|27866.4|6
1633457100000|2021-10-05 18:05:00|27887.5|27867.5|27898.3|27863.3|27898.3|27867.5|27887.5|27859.5|11
1633457400000|2021-10-05 18:10:00|27897.8|27862.8|27897.5|27862.5|27897.8|27862.8|27897.5|27862.5|2
1633457700000|2021-10-05 18:15:00|27896.5|27861.5|27896.5|27861.5|27897.6|27862.6|27896|27861|8
1633458000000|2021-10-05 18:20:00|27897|27862|27897|27862|27897|27862|27896.5|27861.5|3
1633458900000|2021-10-05 18:35:00|27898|27863|27896|27861|27898|27863|27896|27861|4
1633459200000|2021-10-05 18:40:00|27894.7|27859.7|27896.9|27861.9|27896.9|27861.9|27894.7|27859.7|4
1633459500000|2021-10-05 18:45:00|27897.6|27862.6|27889.5|27869.5|27898.1|27871.5|27889|27862.6|8
1633459800000|2021-10-05 18:50:00|27897|27862|27891.5|27856.5|27897|27867.1|27886.1|27856|13
1633460400000|2021-10-05 19:00:00|27891.4|27856.4|27896|27861|27896|27861|27891.4|27856.4|5
1633460700000|2021-10-05 19:05:00|27896.5|27861.5|27891|27871|27898.3|27871.5|27891|27861.5|5
1633461000000|2021-10-05 19:10:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1633461300000|2021-10-05 19:15:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1633461600000|2021-10-05 19:20:00|27892.3|27872.3|27895.5|27875.5|27895.5|27875.5|27892.3|27872.3|5
1633461900000|2021-10-05 19:25:00|27903|27868|27902.4|27867.4|27903|27868|27901.9|27866.9|7
1633462200000|2021-10-05 19:30:00|27904.5|27869.5|27901.9|27866.9|27912.7|27877.7|27901.9|27866.9|18
1633462500000|2021-10-05 19:35:00|27902.4|27867.4|27903|27868|27903|27868|27902.4|27867.4|2
1633463400000|2021-10-05 19:50:00|27900|27865|27900.4|27865.4|27900.4|27865.4|27900|27865|2
1633463700000|2021-10-05 19:55:00|27901.3|27866.3|27892.9|27872.9|27901.3|27873.5|27892.9|27866.3|4
1633483800000|2021-10-06 01:30:00|27897.6|27877.6|27897.6|27877.6|27901|27881|27897.6|27877.6|15
1633484100000|2021-10-06 01:35:00|27898.1|27878.1|27897|27877|27898.9|27878.9|27896|27876|20
1633484400000|2021-10-06 01:40:00|27897.5|27877.5|27902.6|27882.6|27903|27883|27897|27877|33
1633484700000|2021-10-06 01:45:00|27899|27879|27903|27883|27907.6|27887.6|27898.2|27878.2|39
1633485000000|2021-10-06 01:50:00|27903.2|27883.2|27907.6|27887.6|27912|27892|27903|27883|41
1633485300000|2021-10-06 01:55:00|27908.6|27888.6|27911|27891|27912|27892|27908.6|27888.6|10
1633485600000|2021-10-06 02:00:00|27908.7|27888.7|27917.6|27897.6|27918.1|27898.1|27903.6|27883.6|38
1633485900000|2021-10-06 02:05:00|27917.5|27897.5|27912.4|27892.4|27918.6|27898.6|27912.4|27892.4|31
1633486200000|2021-10-06 02:10:00|27912.5|27892.5|27907.4|27887.4|27914.1|27894.1|27907.4|27887.4|19
1633486500000|2021-10-06 02:15:00|27907|27887|27899.6|27879.6|27907.6|27887.6|27899.5|27879.5|37
1633486800000|2021-10-06 02:20:00|27900.1|27880.1|27892.5|27872.5|27900.1|27880.1|27892.5|27872.5|16
1633487100000|2021-10-06 02:25:00|27892.9|27872.9|27895.1|27875.1|27897.5|27877.5|27892.9|27872.9|22
1633487400000|2021-10-06 02:30:00|27893|27873|27896.6|27876.6|27897|27877|27892.5|27872.5|36
1633487700000|2021-10-06 02:35:00|27897.4|27877.4|27892.6|27872.6|27897.6|27877.6|27890.1|27870.1|20
1633488000000|2021-10-06 02:40:00|27893.6|27873.6|27892.6|27872.6|27893.6|27873.6|27890.1|27870.1|12
1633488300000|2021-10-06 02:45:00|27893.1|27873.1|27897.6|27877.6|27901|27881|27892.6|27872.6|39
1633488600000|2021-10-06 02:50:00|27901|27881|27901|27881|27903.1|27883.1|27897|27877|33
1633488900000|2021-10-06 02:55:00|27902|27882|27898.1|27878.1|27902|27882|27897|27877|14
1633489200000|2021-10-06 03:00:00|27897.6|27877.6|27897.6|27877.6|27897.6|27877.6|27891.4|27871.4|35
1633489500000|2021-10-06 03:05:00|27898.1|27878.1|27898.2|27878.2|27899|27879|27897.6|27877.6|4
1633489800000|2021-10-06 03:10:00|27899.4|27879.4|27898.1|27878.1|27904.6|27884.6|27898.1|27878.1|73
1633490100000|2021-10-06 03:15:00|27897.6|27877.6|27897.6|27877.6|27897.6|27877.6|27896.1|27876.1|9
1633490400000|2021-10-06 03:20:00|27898.1|27878.1|27902.4|27882.4|27902.6|27882.6|27897.6|27877.6|24
1633490700000|2021-10-06 03:25:00|27902.6|27882.6|27903.9|27883.9|27903.9|27883.9|27901.5|27881.5|6
1633491000000|2021-10-06 03:30:00|27904.4|27884.4|27901|27881|27904.4|27884.4|27898.1|27878.1|15
1633491300000|2021-10-06 03:35:00|27901.6|27881.6|27901.6|27881.6|27901.6|27881.6|27900|27880|7
1633491600000|2021-10-06 03:40:00|27900.5|27880.5|27897.6|27877.6|27901.6|27881.6|27897.5|27877.5|12
1633491900000|2021-10-06 03:45:00|27898|27878|27901|27881|27901|27881|27898|27878|22
1633492200000|2021-10-06 03:50:00|27902|27882|27907.6|27887.6|27907.6|27887.6|27902|27882|10
1633492500000|2021-10-06 03:55:00|27907.5|27887.5|27906.6|27886.6|27907.6|27887.6|27902.6|27882.6|22
1633492800000|2021-10-06 04:00:00|27907|27887|27908.1|27888.1|27908.1|27888.1|27907|27887|8
1633493100000|2021-10-06 04:05:00|27908.4|27888.4|27916.1|27896.1|27917.6|27897.6|27908|27888|25
1633493400000|2021-10-06 04:10:00|27916.5|27896.5|27918.1|27898.1|27919.8|27899.8|27916.5|27896.5|26
1633493700000|2021-10-06 04:15:00|27917.6|27897.6|27922.6|27902.6|27923.4|27903.4|27917.6|27897.6|35
1633494000000|2021-10-06 04:20:00|27923.7|27903.7|27922.6|27902.6|27928|27908|27922|27902|39
1633494300000|2021-10-06 04:25:00|27922.2|27902.2|27932|27912|27932|27912|27922.2|27902.2|31
1633494600000|2021-10-06 04:30:00|27932.6|27912.6|27927.6|27907.6|27932.6|27912.6|27926.7|27906.7|23
1633494900000|2021-10-06 04:35:00|27927.4|27907.4|27922.5|27902.5|27927.6|27907.6|27922.5|27902.5|11
1633495200000|2021-10-06 04:40:00|27922.6|27902.6|27917.6|27897.6|27922.6|27902.6|27917.6|27897.6|20
1633495500000|2021-10-06 04:45:00|27918.1|27898.1|27921|27901|27922|27902|27917|27897|11
1633495800000|2021-10-06 04:50:00|27920|27900|27921|27901|27923|27903|27919.5|27899.5|22
1633496100000|2021-10-06 04:55:00|27920.6|27900.6|27920.1|27900.1|27920.6|27900.6|27920.1|27900.1|11
1633496400000|2021-10-06 05:00:00|27920.6|27900.6|27921.5|27901.5|27922.1|27902.1|27919.5|27899.5|29
1633496700000|2021-10-06 05:05:00|27921|27901|27920.6|27900.6|27921.1|27901.1|27919|27899|6
1633497000000|2021-10-06 05:10:00|27921.1|27901.1|27920.1|27900.1|27922.7|27902.7|27920.1|27900.1|25
1633497300000|2021-10-06 05:15:00|27920.6|27900.6|27921.1|27901.1|27921.6|27901.6|27920|27900|7
1633497600000|2021-10-06 05:20:00|27920.5|27900.5|27920.6|27900.6|27922.1|27902.1|27920|27900|12
1633497900000|2021-10-06 05:25:00|27920.5|27900.5|27918.8|27898.8|27920.6|27900.6|27918.8|27898.8|19
1633498200000|2021-10-06 05:30:00|27920|27900|27917.5|27897.5|27920|27900|27914|27894|33
1633498500000|2021-10-06 05:35:00|27918.6|27898.6|27917.6|27897.6|27919|27899|27917.5|27897.5|12
1633498800000|2021-10-06 05:40:00|27916.5|27896.5|27917.4|27897.4|27920.6|27900.6|27912.5|27892.5|45
1633499100000|2021-10-06 05:45:00|27918|27898|27917.6|27897.6|27918.5|27898.5|27917.4|27897.4|9
1633499400000|2021-10-06 05:50:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27916.4|27896.4|3
1633499700000|2021-10-06 05:55:00|27916.4|27896.4|27914.3|27894.3|27917.5|27897.5|27912.5|27892.5|32
1633500000000|2021-10-06 06:00:00|27922|27887|27919.4|27899.4|27922|27899.5|27912.5|27886.8|34
1633500300000|2021-10-06 06:05:00|27917.5|27897.5|27915.9|27895.9|27922.9|27902.9|27915.4|27895.4|38
1633500600000|2021-10-06 06:10:00|27916.4|27896.4|27915.9|27895.9|27918.4|27898.4|27913.8|27893.8|30
1633500900000|2021-10-06 06:15:00|27916.4|27896.4|27908.8|27888.8|27916.4|27896.4|27907.5|27887.5|12
1633501200000|2021-10-06 06:20:00|27908.4|27888.4|27918.2|27898.2|27920|27900|27908.4|27888.4|50
1633501500000|2021-10-06 06:25:00|27918|27898|27922|27902|27922.6|27902.6|27917.5|27897.5|22
1633501800000|2021-10-06 06:30:00|27920.5|27900.5|27913.9|27893.9|27920.5|27900.5|27913.9|27893.9|18
1633502100000|2021-10-06 06:35:00|27914.4|27894.4|27917.1|27897.1|27918.1|27898.1|27912.6|27892.6|26
1633502400000|2021-10-06 06:40:00|27916.5|27896.5|27920.6|27900.6|27921.6|27901.6|27916.2|27896.2|41
1633502700000|2021-10-06 06:45:00|27920.4|27900.4|27923.1|27903.1|27925|27905|27920.1|27900.1|45
1633503000000|2021-10-06 06:50:00|27924.4|27904.4|27927.2|27907.2|27928.2|27908.2|27923.1|27903.1|14
1633503300000|2021-10-06 06:55:00|27928.1|27908.1|27923.1|27903.1|27929.5|27909.5|27922.3|27902.3|43
1633503600000|2021-10-06 07:00:00|27923.6|27903.6|27928.6|27908.6|27929|27909|27922.9|27902.9|51
1633503900000|2021-10-06 07:05:00|27929|27909|27934.1|27914.1|27934.8|27914.8|27929|27909|49
1633504200000|2021-10-06 07:10:00|27934.4|27914.4|27941|27921|27942|27922|27932.6|27912.6|60
1633504500000|2021-10-06 07:15:00|27940|27920|27942.6|27922.6|27943.5|27923.5|27937.6|27917.6|40
1633504800000|2021-10-06 07:20:00|27942.7|27922.7|27948.2|27928.2|27949.5|27929.5|27942.7|27922.7|32
1633505100000|2021-10-06 07:25:00|27948.9|27928.9|27952.6|27932.6|27954.6|27934.6|27948.7|27928.7|39
1633505400000|2021-10-06 07:30:00|27953.1|27933.1|27955.1|27935.1|27955.1|27935.1|27951.5|27931.5|24
1633505700000|2021-10-06 07:35:00|27955.5|27935.5|27955.7|27935.7|27960.1|27940.1|27955.1|27935.1|46
1633506000000|2021-10-06 07:40:00|27956.1|27936.1|27955.6|27935.6|27959.4|27939.4|27952.6|27932.6|77
1633506300000|2021-10-06 07:45:00|27957|27937|27958.1|27938.1|27958.1|27938.1|27953.1|27933.1|37
1633506600000|2021-10-06 07:50:00|27959.4|27939.4|27958.9|27938.9|27960|27940|27958.1|27938.1|16
1633506900000|2021-10-06 07:55:00|27959.4|27939.4|27966.1|27946.1|27967.2|27947.2|27958.4|27938.4|60
1633507200000|2021-10-06 08:00:00|27974|27939|27977.4|27957.4|27978.8|27958.8|27967.4|27938.9|53
1633507500000|2021-10-06 08:05:00|27977.5|27957.5|27977.1|27957.1|27983|27958.8|27975.1|27947.5|34
1633507800000|2021-10-06 08:10:00|27976.8|27956.8|27969|27949|27977.1|27957.1|27966.7|27946.7|51
1633508100000|2021-10-06 08:15:00|27969.3|27949.3|27972.2|27952.2|27977.6|27952.8|27968.8|27942.3|22
1633508400000|2021-10-06 08:20:00|27971.7|27951.7|27966.5|27946.5|27971.7|27951.7|27966.5|27946.5|6
1633508700000|2021-10-06 08:25:00|27962.8|27942.8|27964.2|27944.2|27968.9|27944.5|27957|27933.4|37
1633509000000|2021-10-06 08:30:00|27964|27944|27962.2|27942.2|27967.2|27947.2|27961.7|27941.7|29
1633509300000|2021-10-06 08:35:00|27962.5|27942.5|27963.5|27943.5|27964.5|27944.5|27960.9|27940.9|32
1633509600000|2021-10-06 08:40:00|27963|27943|27964.3|27944.3|27970.5|27945.7|27963|27935|23
1633509900000|2021-10-06 08:45:00|27964.7|27944.7|27973.4|27953.4|27973.4|27953.4|27964.3|27944.3|21
1633510200000|2021-10-06 08:50:00|27970.1|27950.1|27975.6|27940.6|27976.6|27952.5|27970.1|27939.5|17
1633510500000|2021-10-06 08:55:00|27975.7|27940.7|27980.3|27945.3|27981|27946|27975.7|27940.7|13
1633510800000|2021-10-06 09:00:00|27981.3|27946.3|27980.6|27945.6|27981.3|27946.3|27980.2|27945.2|19
1633511100000|2021-10-06 09:05:00|27980.1|27945.1|27977.8|27957.8|27981.7|27958.1|27977.1|27944.9|14
1633511400000|2021-10-06 09:10:00|27979.8|27959.8|27987.5|27967.5|27991.9|27970|27977.8|27952.5|30
1633511700000|2021-10-06 09:15:00|27988.1|27968.1|27999|27964|27999|27971.5|27987.5|27964|16
1633512000000|2021-10-06 09:20:00|27998.5|27963.5|28000.5|27965.5|28001.5|27972.5|27992.4|27963|18
1633512600000|2021-10-06 09:30:00|28001|27966|28002.4|27967.4|28002.5|27973.9|27991.5|27964.3|25
1633512900000|2021-10-06 09:35:00|28001.5|27966.5|27998.5|27963.5|28003.3|27973.4|27989|27963|21
1633513200000|2021-10-06 09:40:00|28000|27965|27997.4|27962.4|28000|27965|27997.4|27962.4|6
1633513500000|2021-10-06 09:45:00|27990.4|27970.4|27999.5|27964.5|28000|27973.5|27990.4|27964|10
1633513800000|2021-10-06 09:50:00|27998.5|27963.5|27990.9|27970.9|28001.5|27976.2|27990.5|27963.5|27
1633514100000|2021-10-06 09:55:00|27991.9|27971.9|27996.3|27976.3|27997.1|27977.1|27991.9|27971.9|19
1633514400000|2021-10-06 10:00:00|27997.8|27977.8|28004.5|27984.5|28004.5|27984.5|27996.3|27976.3|18
1633514700000|2021-10-06 10:05:00|28005|27985|28019|27984|28019.5|27985|28004|27975|31
1633515000000|2021-10-06 10:10:00|28009.5|27989.5|28016.5|27981.5|28020|27992.5|28009|27981.5|20
1633515300000|2021-10-06 10:15:00|28016.8|27981.8|28005.7|27985.7|28016.8|27989|28003.3|27981.8|19
1633515600000|2021-10-06 10:20:00|28005.9|27985.9|28005.9|27985.9|28005.9|27985.9|28005.2|27985.2|4
1633515900000|2021-10-06 10:25:00|28005.4|27985.4|28001.5|27966.5|28011|27985.4|27997.5|27966|11
1633516200000|2021-10-06 10:30:00|28002|27967|28011|27976|28011|27976|28002|27967|7
1633516500000|2021-10-06 10:35:00|28010.5|27975.5|28010|27975|28010.5|27975.5|28010|27975|4
1633516800000|2021-10-06 10:40:00|28010.5|27975.5|28006|27971|28011|27976|28006|27971|13
1633517100000|2021-10-06 10:45:00|28005|27970|28008.5|27973.5|28009|27980.5|28000.5|27969|12
1633517400000|2021-10-06 10:50:00|28000.5|27980.5|28006.5|27971.5|28008|27980.5|27998|27970|29
1633517700000|2021-10-06 10:55:00|28007|27972|28005.5|27970.5|28008.5|27973.5|28005|27970|22
1633518000000|2021-10-06 11:00:00|28006|27971|27997.5|27977.5|28006.5|27977.5|27997.5|27967.5|17
1633518300000|2021-10-06 11:05:00|27997.2|27977.2|28006.4|27971.4|28006.4|27978.4|27997.2|27970.9|7
1633518600000|2021-10-06 11:10:00|28001.7|27981.7|28002.2|27982.2|28002.2|27982.2|28001.7|27981.7|2
1633518900000|2021-10-06 11:15:00|28001.7|27981.7|27996.7|27976.7|28001.7|27981.7|27996.7|27976.7|10
1633519200000|2021-10-06 11:20:00|27997.5|27977.5|27996.7|27976.7|27997.5|27977.5|27996.7|27976.7|2
1633519800000|2021-10-06 11:30:00|27997.5|27977.5|28008.3|27988.3|28008.3|27988.3|27997.5|27977.5|23
1633520100000|2021-10-06 11:35:00|28007.8|27987.8|28012.2|27992.2|28012.6|27992.6|28001.7|27981.7|64
1633520400000|2021-10-06 11:40:00|28012.8|27992.8|28011.2|27991.2|28017.3|27997.3|28006|27986|67
1633520700000|2021-10-06 11:45:00|28010.7|27990.7|28011.5|27991.5|28012.2|27992.2|28007.5|27987.5|43
1633521000000|2021-10-06 11:50:00|28012|27992|28012.5|27992.5|28022|28002|28008|27988|52
1633521300000|2021-10-06 11:55:00|28013|27993|28018.5|27983.5|28021|27995.5|28013|27983|11
1633521600000|2021-10-06 12:00:00|28018|27983|28017.5|27982.5|28018|27993|28007.5|27982|12
1633521900000|2021-10-06 12:05:00|28017|27982|28008|27973|28017|27984|28000|27970|25
1633522200000|2021-10-06 12:10:00|28008.6|27973.6|27995|27960|28008.6|27980.5|27988.5|27960|21
1633522500000|2021-10-06 12:15:00|27995.5|27960.5|27991.5|27971.5|28000.9|27977.4|27991.4|27960.5|26
1633522800000|2021-10-06 12:20:00|27991|27971|27999.7|27979.7|28001.7|27981.7|27991|27961.9|54
1633523100000|2021-10-06 12:25:00|28001.2|27981.2|28006.7|27971.7|28006.7|27982.2|27997.4|27969.5|24
1633523400000|2021-10-06 12:30:00|27995.1|27975.1|27991.4|27956.4|28000.5|27977.5|27981|27947|65
1633523700000|2021-10-06 12:35:00|27990.9|27955.9|27982.2|27962.2|27992|27967.5|27976.7|27950.9|34
1633524000000|2021-10-06 12:40:00|27981.7|27961.7|27973.3|27953.3|27981.7|27961.7|27972.8|27952.8|12
1633524300000|2021-10-06 12:45:00|27973.8|27953.8|27976.9|27956.9|27981.7|27961.7|27973.3|27953.3|23
1633524600000|2021-10-06 12:50:00|27977.6|27957.6|27988.5|27968.5|27988.5|27968.5|27977.6|27957.6|31
1633524900000|2021-10-06 12:55:00|27989|27969|27986.8|27966.8|27997|27970|27983.5|27959.5|43
1633525200000|2021-10-06 13:00:00|27986.5|27966.5|27980.5|27960.5|27986.5|27966.5|27974.3|27954.3|49
1633525500000|2021-10-06 13:05:00|27981|27961|27981.5|27961.5|27982|27962|27981|27961|6
1633525800000|2021-10-06 13:10:00|27982|27962|27982.5|27962.5|27983.5|27963.5|27980.5|27960.5|12
1633526100000|2021-10-06 13:15:00|27981.5|27961.5|27987.5|27967.5|27987.5|27967.5|27981.5|27961.5|7
1633526400000|2021-10-06 13:20:00|27988|27968|27990.5|27970.5|27991.5|27971.5|27987.5|27967.5|116
1633526700000|2021-10-06 13:25:00|27990|27970|27987.6|27967.6|27990|27970|27986.5|27966.5|18
1633527000000|2021-10-06 13:30:00|27988.4|27968.4|27997.5|27962.5|27998|27972.5|27986.4|27960.1|24
1633527300000|2021-10-06 13:35:00|27992|27972|27988.5|27953.5|27997.5|27972|27977.5|27951.1|37
1633527600000|2021-10-06 13:40:00|27988.2|27953.2|27982.6|27947.6|27988.2|27957.6|27975.1|27947.6|13
1633527900000|2021-10-06 13:45:00|27977.5|27957.5|27986.5|27951.5|27986.5|27957.6|27977.4|27951.1|6
1633528200000|2021-10-06 13:50:00|27987|27952|27997|27962|27997|27968.1|27977|27952|22
1633528500000|2021-10-06 13:55:00|27997.5|27962.5|28009|27974|28009.5|27983.5|27991.2|27961.5|41
1633528800000|2021-10-06 14:00:00|28008.7|27973.7|28009.2|27974.2|28009.2|27983.2|28001.2|27973.2|6
1633529100000|2021-10-06 14:05:00|28009|27974|27992.5|27972.5|28009.2|27980.3|27992.5|27966.5|21
1633529400000|2021-10-06 14:10:00|27994.1|27974.1|27987.1|27952.1|27999.2|27974.1|27982.5|27951|34
1633529700000|2021-10-06 14:15:00|27987.5|27952.5|27987.6|27952.6|27989.2|27962.5|27979.5|27952.5|9
1633530000000|2021-10-06 14:20:00|27987.1|27952.1|27981.5|27946.5|27987.1|27952.1|27981|27946|13
1633530300000|2021-10-06 14:25:00|27981|27946|27982.6|27947.6|27983.3|27948.3|27981|27946|6
1633530600000|2021-10-06 14:30:00|27982.1|27947.1|27979|27944|27982.1|27952|27972|27943.5|29
1633530900000|2021-10-06 14:35:00|27979.5|27944.5|27983|27948|27983|27948|27979.5|27944.5|8
1633531200000|2021-10-06 14:40:00|27983.2|27948.2|27991|27956|27991|27956|27983|27948|14
1633531500000|2021-10-06 14:45:00|27990.5|27955.5|27987.6|27952.6|27991.5|27956.5|27987.6|27952.6|14
1633531800000|2021-10-06 14:50:00|27982.5|27962.5|27987.1|27952.1|27988.7|27962.5|27976|27951.1|15
1633532100000|2021-10-06 14:55:00|27977.6|27957.6|27977.5|27957.5|27987.1|27957.6|27975.5|27952|7
1633532400000|2021-10-06 15:00:00|27977.6|27957.6|27977.5|27957.5|27986|27958.8|27976|27951|7
1633532700000|2021-10-06 15:05:00|27985.6|27950.6|27991|27956|27991|27962.5|27976.6|27950.6|17
1633533000000|2021-10-06 15:10:00|27991.5|27956.5|27992.2|27957.2|27992.7|27965.5|27985.5|27956.5|9
1633533300000|2021-10-06 15:15:00|27982.5|27962.5|27993.2|27958.2|27993.2|27962.5|27982.5|27957.2|4
1633533600000|2021-10-06 15:20:00|27993.7|27958.7|28003.1|27968.1|28003.1|27969.6|27987.5|27958|20
1633533900000|2021-10-06 15:25:00|27997.5|27977.5|28003.2|27968.2|28003.6|27977.5|27997.5|27968.1|6
1633534200000|2021-10-06 15:30:00|28003|27968|28009.5|27974.5|28009.5|27982.5|27997.5|27967.8|24
1633534500000|2021-10-06 15:35:00|28009|27974|28003.1|27983.1|28014|27984.5|28002.5|27973.6|15
1633534800000|2021-10-06 15:40:00|28003.6|27983.6|28013.5|27978.5|28013.7|27984.5|27997.5|27972.5|38
1633535100000|2021-10-06 15:45:00|28013.7|27978.7|28012.5|27977.5|28013.7|27987.5|28002.6|27976.5|19
1633535400000|2021-10-06 15:50:00|28012.7|27977.7|28011.1|27976.1|28013.2|27987|28004|27975.8|14
1633535700000|2021-10-06 15:55:00|28002.5|27982.5|27997.5|27977.5|28011|27983.6|27997|27971|28
1633536000000|2021-10-06 16:00:00|28006.5|27971.5|27997.5|27977.5|28008|27977.5|27996.2|27962|21
1633536300000|2021-10-06 16:05:00|27997.4|27977.4|28006.1|27971.1|28006.1|27977.4|27997.4|27971|3
1633536600000|2021-10-06 16:10:00|28007|27972|28008|27973|28008.6|27973.6|28007|27972|10
1633536900000|2021-10-06 16:15:00|28002.5|27982.5|28008|27973|28011.6|27982.5|28002.5|27973|4
1633537200000|2021-10-06 16:20:00|28007|27972|27997.5|27977.5|28007|27977.5|27997.5|27972|2
1633537500000|2021-10-06 16:25:00|27997.6|27977.6|28007.8|27972.8|28012.2|27982.6|27997.6|27972|12
1633537800000|2021-10-06 16:30:00|28008|27973|28008|27973|28008.9|27982.5|28002.5|27972.8|12
1633538100000|2021-10-06 16:35:00|28002.5|27982.5|28004.3|27984.3|28012|27984.3|28002.5|27973|9
1633538400000|2021-10-06 16:40:00|28011.5|27976.5|28010.4|27975.4|28011.5|27984.6|28003.8|27975.4|4
1633538700000|2021-10-06 16:45:00|28011.4|27976.4|28012.8|27977.8|28013|27978|28011.4|27976.4|5
1633539000000|2021-10-06 16:50:00|28011.3|27976.3|28010.7|27975.7|28011.3|27976.3|28010.7|27975.7|2
1633539300000|2021-10-06 16:55:00|28009.4|27974.4|27993.7|27958.7|28010|27975|27992.5|27957.5|30
1633539600000|2021-10-06 17:00:00|27994.2|27959.2|27995.5|27960.5|27996.3|27961.3|27991.5|27956.5|18
1633539900000|2021-10-06 17:05:00|27995.8|27960.8|27999|27964|27999|27964|27995.8|27960.8|5
1633540200000|2021-10-06 17:10:00|27998.5|27963.5|27997.3|27962.3|27998.5|27963.5|27997.3|27962.3|2
1633540800000|2021-10-06 17:20:00|27996.8|27961.8|27996.8|27961.8|27996.8|27961.8|27996.8|27961.8|1
1633542000000|2021-10-06 17:40:00|27979.5|27959.5|27984.2|27949.2|27984.2|27959.5|27977.5|27948|6
1633542300000|2021-10-06 17:45:00|27983|27948|27980|27945|27983|27948|27977.5|27942.5|12
1633542600000|2021-10-06 17:50:00|27976.9|27941.9|27982.5|27947.5|27982.5|27947.5|27976.3|27941.3|4
1633542900000|2021-10-06 17:55:00|27985.8|27950.8|27981|27946|27989.2|27954.2|27980.8|27945.8|11
1633543200000|2021-10-06 18:00:00|27981.2|27946.2|27982.5|27947.5|27982.5|27952.5|27972.5|27942.5|22
1633543500000|2021-10-06 18:05:00|27980.9|27945.9|27980|27945|27982.5|27947.5|27980|27945|11
1633543800000|2021-10-06 18:10:00|27979.7|27944.7|27970|27935|27979.7|27944.7|27970|27935|5
1633544100000|2021-10-06 18:15:00|27972.5|27937.5|27977.5|27942.5|27980|27947.5|27962.5|27937.5|13
1633544400000|2021-10-06 18:20:00|27979|27944|27980|27945|27980.3|27945.3|27979|27944|3
1633544700000|2021-10-06 18:25:00|27979.3|27944.3|27980|27945|27980|27945|27979.3|27944.3|2
1633545900000|2021-10-06 18:45:00|27980.5|27945.5|27980|27945|27980.5|27945.5|27980|27945|2
1633546200000|2021-10-06 18:50:00|27980.5|27945.5|27979.5|27944.5|27980.5|27945.5|27979.5|27944.5|6
1633546500000|2021-10-06 18:55:00|27980.5|27945.5|27979.9|27944.9|27980.5|27945.5|27979.5|27944.5|4
1633546800000|2021-10-06 19:00:00|27980|27945|27980|27945|27980|27945|27979.9|27944.9|3
1633547100000|2021-10-06 19:05:00|27980.1|27945.1|27980.1|27945.1|27980.6|27945.6|27980.1|27945.1|3
1633547700000|2021-10-06 19:15:00|27980|27945|27977.6|27942.6|27980|27945|27974.3|27939.3|15
1633548000000|2021-10-06 19:20:00|27979.5|27944.5|27978.3|27943.3|27981.5|27946.5|27978.3|27943.3|9
1633548300000|2021-10-06 19:25:00|27977.8|27942.8|27977.3|27942.3|27980.5|27945.5|27977.3|27942.3|8
1633548600000|2021-10-06 19:30:00|27979.6|27944.6|27977.8|27942.8|27980.5|27945.5|27977.8|27942.8|4
1633548900000|2021-10-06 19:35:00|27980.5|27945.5|27980|27945|27980.9|27945.9|27980|27945|4
1633549500000|2021-10-06 19:45:00|27977.5|27942.5|27977.6|27942.6|27977.6|27942.6|27977.5|27942.5|2
1633549800000|2021-10-06 19:50:00|27975|27940|27976.6|27941.6|27977.9|27942.9|27975|27940|4
1633550100000|2021-10-06 19:55:00|27977.8|27942.8|27978|27943|27978|27943|27977.8|27942.8|2
1633570200000|2021-10-07 01:30:00|27960.1|27940.1|27949|27929|27960.4|27940.4|27949|27929|39
1633570500000|2021-10-07 01:35:00|27948.8|27928.8|27947.4|27927.4|27952.4|27932.4|27947.4|27927.4|28
1633570800000|2021-10-07 01:40:00|27946.9|27926.9|27935.5|27915.5|27947.5|27927.5|27934.5|27914.5|82
1633571100000|2021-10-07 01:45:00|27937.4|27917.4|27936.2|27916.2|27942.6|27922.6|27932.6|27912.6|59
1633571400000|2021-10-07 01:50:00|27934.7|27914.7|27937.6|27917.6|27938|27918|27933|27913|22
1633571700000|2021-10-07 01:55:00|27934|27914|27934|27914|27934.6|27914.6|27926.2|27906.2|22
1633572000000|2021-10-07 02:00:00|27935|27915|27945|27925|27945.8|27925.8|27929.5|27909.5|53
1633572300000|2021-10-07 02:05:00|27944.5|27924.5|27945.5|27925.5|27948|27928|27944.3|27924.3|32
1633572600000|2021-10-07 02:10:00|27944.9|27924.9|27942.5|27922.5|27946.2|27926.2|27941.6|27921.6|23
1633572900000|2021-10-07 02:15:00|27940.1|27920.1|27942.6|27922.6|27943.1|27923.1|27937.5|27917.5|16
1633573200000|2021-10-07 02:20:00|27943.6|27923.6|27947.5|27927.5|27951|27931|27943.6|27923.6|18
1633573500000|2021-10-07 02:25:00|27946.2|27926.2|27941.9|27921.9|27946.2|27926.2|27940.7|27920.7|27
1633573800000|2021-10-07 02:30:00|27942.4|27922.4|27934|27914|27942.4|27922.4|27933.5|27913.5|19
1633574100000|2021-10-07 02:35:00|27933.9|27913.9|27935.5|27915.5|27947|27920|27932.4|27911.5|38
1633574400000|2021-10-07 02:40:00|27936|27916|27942.5|27922.5|27942.5|27922.5|27936|27916|14
1633574700000|2021-10-07 02:45:00|27941.7|27921.7|27942.6|27922.6|27943.1|27923.1|27941.2|27921.2|10
1633575000000|2021-10-07 02:50:00|27942.5|27922.5|27937.6|27917.6|27942.5|27922.5|27936.5|27916.5|27
1633575300000|2021-10-07 02:55:00|27938.1|27918.1|27938.6|27918.6|27942.6|27922.6|27938.1|27918.1|35
1633575600000|2021-10-07 03:00:00|27938.1|27918.1|27948.1|27928.1|27948.2|27928.2|27938.1|27918.1|46
1633575900000|2021-10-07 03:05:00|27950.1|27930.1|27952.5|27932.5|27953.1|27933.1|27949.1|27929.1|65
1633576200000|2021-10-07 03:10:00|27951.2|27931.2|27952.6|27932.6|27952.6|27932.6|27947.6|27927.6|43
1633576500000|2021-10-07 03:15:00|27949|27929|27946.7|27926.7|27949.4|27929.4|27946.7|27926.7|6
1633576800000|2021-10-07 03:20:00|27947.6|27927.6|27947.6|27927.6|27952.2|27932.2|27947.4|27927.4|13
1633577100000|2021-10-07 03:25:00|27948.1|27928.1|27948.1|27928.1|27948.1|27928.1|27948.1|27928.1|1
1633577400000|2021-10-07 03:30:00|27947.6|27927.6|27947.7|27927.7|27948.1|27928.1|27946.1|27926.1|10
1633577700000|2021-10-07 03:35:00|27948.1|27928.1|27948.1|27928.1|27948.2|27928.2|27946.7|27926.7|6
1633578000000|2021-10-07 03:40:00|27948.6|27928.6|27948.6|27928.6|27948.6|27928.6|27947.4|27927.4|5
1633578300000|2021-10-07 03:45:00|27945.1|27925.1|27947.2|27927.2|27948.1|27928.1|27943.1|27923.1|16
1633578600000|2021-10-07 03:50:00|27946.7|27926.7|27947.2|27927.2|27948.1|27928.1|27946|27926|25
1633578900000|2021-10-07 03:55:00|27947.5|27927.5|27947|27927|27947.6|27927.6|27943.1|27923.1|13
1633579200000|2021-10-07 04:00:00|27946.9|27926.9|27941.9|27921.9|27946.9|27926.9|27941.9|27921.9|8
1633579500000|2021-10-07 04:05:00|27942.4|27922.4|27941.9|27921.9|27943.1|27923.1|27941.9|27921.9|5
1633579800000|2021-10-07 04:10:00|27942.9|27922.9|27943|27923|27943.5|27923.5|27941.9|27921.9|6
1633580100000|2021-10-07 04:15:00|27941.9|27921.9|27942.4|27922.4|27942.4|27922.4|27941.4|27921.4|4
1633580400000|2021-10-07 04:20:00|27943.5|27923.5|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|2
1633580700000|2021-10-07 04:25:00|27943.5|27923.5|27941.4|27921.4|27943.5|27923.5|27941.2|27921.2|5
1633581000000|2021-10-07 04:30:00|27942.4|27922.4|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|3
1633581300000|2021-10-07 04:35:00|27943.5|27923.5|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|2
1633581600000|2021-10-07 04:40:00|27941.4|27921.4|27942.6|27922.6|27943.5|27923.5|27941.4|27921.4|6
1633581900000|2021-10-07 04:45:00|27943.1|27923.1|27942.6|27922.6|27943.6|27923.6|27942|27922|18
1633582200000|2021-10-07 04:50:00|27943.1|27923.1|27943.5|27923.5|27945.7|27925.7|27942.6|27922.6|15
1633582500000|2021-10-07 04:55:00|27943|27923|27943.9|27923.9|27945.5|27925.5|27942.9|27922.9|25
1633582800000|2021-10-07 05:00:00|27944|27924|27946.9|27926.9|27947|27927|27942.9|27922.9|18
1633583100000|2021-10-07 05:05:00|27946|27926|27945|27925|27946|27926|27943.9|27923.9|25
1633583400000|2021-10-07 05:10:00|27944.9|27924.9|27945.4|27925.4|27945.4|27925.4|27943.9|27923.9|6
1633583700000|2021-10-07 05:15:00|27947.5|27927.5|27947.4|27927.4|27947.5|27927.5|27946.4|27926.4|4
1633584000000|2021-10-07 05:20:00|27947.5|27927.5|27953|27933|27954.1|27934.1|27947.5|27927.5|20
1633584300000|2021-10-07 05:25:00|27952.6|27932.6|27954.5|27934.5|27960|27940|27952.6|27932.6|36
1633584600000|2021-10-07 05:30:00|27955.5|27935.5|27952.5|27932.5|27955.6|27935.6|27952.5|27932.5|10
1633584900000|2021-10-07 05:35:00|27952.4|27932.4|27947.5|27927.5|27952.4|27932.4|27945.4|27925.4|19
1633585200000|2021-10-07 05:40:00|27948.5|27928.5|27952.6|27932.6|27958.2|27933.5|27948.5|27922.2|21
1633585800000|2021-10-07 05:50:00|27953.1|27933.1|27953.1|27933.1|27953.6|27933.6|27952.6|27932.6|13
1633586100000|2021-10-07 05:55:00|27954.4|27934.4|27952.3|27932.3|27954.5|27934.5|27951.5|27931.5|15
1633586400000|2021-10-07 06:00:00|27951.5|27931.5|27946|27926|27957.4|27931.5|27945|27921.8|23
1633586700000|2021-10-07 06:05:00|27947|27927|27947.4|27927.4|27948.9|27928.9|27946.5|27926.5|11
1633587000000|2021-10-07 06:10:00|27946.6|27926.6|27947.6|27927.6|27948.1|27928.1|27944.5|27924.5|12
1633587300000|2021-10-07 06:15:00|27948.1|27928.1|27948.6|27928.6|27948.6|27928.6|27944.1|27924.1|15
1633587600000|2021-10-07 06:20:00|27948.1|27928.1|27952.5|27932.5|27953.1|27933.1|27948.1|27928.1|39
1633587900000|2021-10-07 06:25:00|27952|27932|27958|27938|27960.1|27940.1|27948.6|27928.6|41
1633588200000|2021-10-07 06:30:00|27958.5|27938.5|27957.6|27937.6|27966.5|27946.5|27957|27937|52
1633588500000|2021-10-07 06:35:00|27957.5|27937.5|27956.9|27936.9|27957.6|27937.6|27953.6|27933.6|55
1633588800000|2021-10-07 06:40:00|27955.9|27935.9|27958.1|27938.1|27959.6|27939.6|27952.6|27932.6|31
1633589100000|2021-10-07 06:45:00|27957.6|27937.6|27957.6|27937.6|27959.5|27939.5|27957.6|27937.6|13
1633589400000|2021-10-07 06:50:00|27958.1|27938.1|27957.6|27937.6|27958.1|27938.1|27957.6|27937.6|2
1633589700000|2021-10-07 06:55:00|27956.7|27936.7|27942|27922|27957.6|27937.6|27942|27922|29
1633590000000|2021-10-07 07:00:00|27942.5|27922.5|27952.1|27932.1|27952.7|27932.7|27942.5|27922.5|24
1633590300000|2021-10-07 07:05:00|27952.2|27932.2|27952.6|27932.6|27955|27935|27951.1|27931.1|14
1633590600000|2021-10-07 07:10:00|27953.1|27933.1|27945.6|27925.6|27953.1|27933.1|27943|27923|36
1633590900000|2021-10-07 07:15:00|27947.4|27927.4|27951.7|27931.7|27952.2|27932.2|27947.4|27927.4|30
1633591200000|2021-10-07 07:20:00|27951.2|27931.2|27948.1|27928.1|27951.2|27931.2|27947.5|27927.5|13
1633591500000|2021-10-07 07:25:00|27947.2|27927.2|27948.6|27928.6|27951.3|27931.3|27947.2|27927.2|27
1633591800000|2021-10-07 07:30:00|27949.6|27929.6|27952.5|27932.5|27953.1|27933.1|27948|27928|26
1633592100000|2021-10-07 07:35:00|27952|27932|27952.5|27932.5|27953|27933|27949.5|27929.5|19
1633592400000|2021-10-07 07:40:00|27952|27932|27952.6|27932.6|27952.6|27932.6|27951.2|27931.2|14
1633592700000|2021-10-07 07:45:00|27951.5|27931.5|27952.6|27932.6|27952.6|27932.6|27951.5|27931.5|2
1633593000000|2021-10-07 07:50:00|27953.6|27933.6|27952.6|27932.6|27954.1|27934.1|27952.6|27932.6|9
1633593300000|2021-10-07 07:55:00|27952.5|27932.5|27952.6|27932.6|27952.6|27932.6|27951.4|27931.4|6
1633593600000|2021-10-07 08:00:00|27952.8|27932.8|27953.6|27933.6|27953.6|27933.6|27952.2|27932.2|5
1633593900000|2021-10-07 08:05:00|27953.7|27933.7|27952.2|27932.2|27954.1|27934.1|27952.2|27932.2|8
1633594200000|2021-10-07 08:10:00|27952.7|27932.7|27957.2|27937.2|27957.9|27937.9|27952.2|27932.2|8
1633594500000|2021-10-07 08:15:00|27957.5|27937.5|27957.8|27937.8|27959|27939|27956.8|27936.8|22
1633594800000|2021-10-07 08:20:00|27959.1|27939.1|27957|27937|27959.1|27939.1|27956.8|27936.8|4
1633595100000|2021-10-07 08:25:00|27957.5|27937.5|27961.9|27941.9|27961.9|27941.9|27957.5|27937.5|9
1633595400000|2021-10-07 08:30:00|27961.4|27941.4|27961.9|27941.9|27963.4|27943.4|27961.4|27941.4|6
1633595700000|2021-10-07 08:35:00|27957.1|27937.1|27957.2|27937.2|27958.4|27938.4|27956.4|27936.4|7
1633596000000|2021-10-07 08:40:00|27958.7|27938.7|27955|27935|27958.7|27938.7|27953.5|27933.5|25
1633596300000|2021-10-07 08:45:00|27955.5|27935.5|27952.2|27932.2|27957.2|27937.2|27946|27918.5|37
1633596600000|2021-10-07 08:50:00|27952.5|27932.5|27952.5|27932.5|27956|27936|27951.8|27931.8|15
1633596900000|2021-10-07 08:55:00|27953|27933|27957.2|27937.2|27957.5|27937.5|27953|27933|14
1633597200000|2021-10-07 09:00:00|27958.1|27938.1|27957.2|27937.2|27958.1|27938.1|27957.2|27937.2|4
1633597500000|2021-10-07 09:05:00|27958.5|27938.5|27961.7|27941.7|27961.7|27941.7|27958.5|27938.5|7
1633597800000|2021-10-07 09:10:00|27961.5|27941.5|27961.7|27941.7|27962.3|27942.3|27959|27939|16
1633598100000|2021-10-07 09:15:00|27961.6|27941.6|27965|27945|27966.9|27946.9|27960.1|27940.1|14
1633598400000|2021-10-07 09:20:00|27965.5|27945.5|27957.5|27937.5|27965.5|27945.5|27955.9|27935.9|18
1633598700000|2021-10-07 09:25:00|27957.2|27937.2|27962.2|27942.2|27962.2|27942.2|27957.2|27937.2|10
1633599000000|2021-10-07 09:30:00|27961.7|27941.7|27957.2|27937.2|27961.7|27941.7|27957.2|27937.2|8
1633599300000|2021-10-07 09:35:00|27956.7|27936.7|27952.5|27932.5|27958.9|27938.9|27949.5|27929.5|20
1633599600000|2021-10-07 09:40:00|27952.2|27932.2|27957.5|27937.5|27957.5|27937.5|27952.2|27932.2|25
1633599900000|2021-10-07 09:45:00|27957.2|27937.2|27957.9|27937.9|27957.9|27937.9|27956.2|27936.2|4
1633600200000|2021-10-07 09:50:00|27958.4|27938.4|27957.2|27937.2|27958.4|27938.4|27952.5|27932.5|31
1633600500000|2021-10-07 09:55:00|27957.5|27937.5|27957.2|27937.2|27958.8|27938.8|27957.2|27937.2|6
1633600800000|2021-10-07 10:00:00|27957.5|27937.5|27960.5|27940.5|27961|27941|27957.5|27937.5|12
1633601400000|2021-10-07 10:10:00|27960.3|27940.3|27950|27930|27960.3|27940.3|27950|27930|9
1633601700000|2021-10-07 10:15:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1633602000000|2021-10-07 10:20:00|27949.3|27929.3|27951.2|27931.2|27951.2|27931.2|27949.3|27929.3|4
1633602300000|2021-10-07 10:25:00|27951.5|27931.5|27953.2|27933.2|27954|27934|27951.5|27931.5|7
1633602600000|2021-10-07 10:30:00|27952.8|27932.8|27957.5|27937.5|27959|27939|27952.8|27932.8|8
1633602900000|2021-10-07 10:35:00|27958.5|27938.5|27962.5|27942.5|27962.5|27942.5|27957.5|27937.5|10
1633603200000|2021-10-07 10:40:00|27964.3|27944.3|27973.3|27938.3|27973.7|27951|27960|27936.3|25
1633603500000|2021-10-07 10:45:00|27972.8|27937.8|27966|27946|27972.8|27946.9|27964.9|27937.8|8
1633603800000|2021-10-07 10:50:00|27962.8|27942.8|27962.5|27942.5|27962.8|27942.8|27960.7|27940.7|6
1633604100000|2021-10-07 10:55:00|27963.8|27943.8|27960|27940|27963.8|27943.8|27960|27940|8
1633604400000|2021-10-07 11:00:00|27960.9|27940.9|27957.5|27937.5|27960.9|27940.9|27956|27936|11
1633604700000|2021-10-07 11:05:00|27956.6|27936.6|27958|27938|27958.5|27938.5|27956.2|27936.2|17
1633605000000|2021-10-07 11:10:00|27957.7|27937.7|27956.8|27936.8|27957.8|27937.8|27954|27934|17
1633605300000|2021-10-07 11:15:00|27955.3|27935.3|27954.5|27934.5|27959.5|27939.5|27953.5|27933.5|39
1633605600000|2021-10-07 11:20:00|27954.7|27934.7|27954.5|27934.5|27955|27935|27953.2|27933.2|7
1633605900000|2021-10-07 11:25:00|27954.2|27934.2|27947.5|27927.5|27954.2|27934.2|27947.5|27927.5|39
1633606200000|2021-10-07 11:30:00|27948.5|27928.5|27947.5|27927.5|27948.8|27928.8|27946.2|27926.2|14
1633606500000|2021-10-07 11:35:00|27948|27928|27951.5|27931.5|27951.8|27931.8|27946.7|27926.7|37
1633606800000|2021-10-07 11:40:00|27951.4|27931.4|27951|27931|27952.8|27932.8|27951|27931|19
1633607100000|2021-10-07 11:45:00|27951.3|27931.3|27951|27931|27951.3|27931.3|27951|27931|2
1633607400000|2021-10-07 11:50:00|27951.3|27931.3|27957.5|27937.5|27962.2|27942.2|27951|27931|27
1633607700000|2021-10-07 11:55:00|27956.5|27936.5|27961.3|27941.3|27962.2|27942.2|27956.5|27936.5|21
1633608300000|2021-10-07 12:05:00|27960.7|27940.7|27960.7|27940.7|27960.7|27940.7|27960.7|27940.7|1
1633608600000|2021-10-07 12:10:00|27960.5|27940.5|27957.8|27937.8|27960.5|27940.5|27957.5|27937.5|31
1633608900000|2021-10-07 12:15:00|27957.5|27937.5|27960|27940|27962.2|27942.2|27957.5|27937.5|23
1633609200000|2021-10-07 12:20:00|27960.5|27940.5|27965.5|27945.5|27968.5|27948.5|27960.5|27940.5|33
1633609500000|2021-10-07 12:25:00|27965.2|27945.2|27964.5|27944.5|27968.9|27945.2|27960.5|27932.7|13
1633609800000|2021-10-07 12:30:00|27964|27944|27963.7|27943.7|27965|27945|27963.5|27943.5|13
1633610100000|2021-10-07 12:35:00|27963.2|27943.2|27961.7|27941.7|27963.7|27943.7|27960.1|27940.1|46
1633610400000|2021-10-07 12:40:00|27961.6|27941.6|27967.2|27947.2|27972.5|27952.5|27961.5|27941.5|68
1633610700000|2021-10-07 12:45:00|27967.5|27947.5|27963.2|27943.2|27967.5|27947.5|27961.7|27941.7|46
1633611000000|2021-10-07 12:50:00|27963.8|27943.8|27970.4|27950.4|27970.4|27950.4|27963.8|27943.8|27
1633611300000|2021-10-07 12:55:00|27970.3|27950.3|27980.3|27960.3|27980.3|27960.3|27970.3|27950.3|46
1633611600000|2021-10-07 13:00:00|27980.2|27960.2|27984|27964|27993|27970|27980.2|27958|31
1633611900000|2021-10-07 13:05:00|27983.5|27963.5|27989.1|27969.1|27990.1|27970.1|27983|27963|11
1633612200000|2021-10-07 13:10:00|27989.6|27969.6|27993.5|27973.5|27993.5|27973.5|27989.6|27969.6|5
1633612500000|2021-10-07 13:15:00|27994.5|27974.5|28003|27968|28004.5|27977.5|27994.5|27968|5
1633612800000|2021-10-07 13:20:00|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27993.5|27973.5|4
1633613100000|2021-10-07 13:25:00|27995.5|27975.5|28002.6|27967.6|28004.5|27977.5|27995|27963|17
1633613400000|2021-10-07 13:30:00|28001.9|27966.9|27982.5|27962.5|28002.6|27967.6|27982.5|27952.6|33
1633613700000|2021-10-07 13:35:00|27981.2|27961.2|27987|27952|27987.6|27961.2|27979.5|27944.5|24
1633614000000|2021-10-07 13:40:00|27984.3|27949.3|27987.5|27967.5|27997.6|27967.5|27982.8|27947.8|29
1633614300000|2021-10-07 13:45:00|27997.6|27962.6|28006.5|27971.5|28011|27983.1|27987.5|27962.6|27
1633614600000|2021-10-07 13:50:00|28007|27972|28002.6|27967.6|28007.5|27972.5|27987.5|27962.1|22
1633614900000|2021-10-07 13:55:00|27997.5|27977.5|28002.6|27967.6|28003.1|27977.5|27996.2|27967.6|5
1633615200000|2021-10-07 14:00:00|28002|27967|28001.1|27966.1|28002|27974.7|27991.2|27965.7|22
1633615500000|2021-10-07 14:05:00|28002.2|27967.2|27998|27963|28002.2|27968|27987.5|27961|12
1633615800000|2021-10-07 14:10:00|27997.3|27962.3|27991.5|27956.5|27997.3|27967|27985.1|27953.8|29
1633616100000|2021-10-07 14:15:00|27995.6|27960.6|27991.8|27956.8|27995.6|27960.6|27988|27953|29
1633616400000|2021-10-07 14:20:00|27991.5|27956.5|27984|27964|27995.9|27964|27982|27956|7
1633616700000|2021-10-07 14:25:00|27983.5|27963.5|27993.1|27958.1|27993.1|27964.5|27983.5|27956.5|9
1633617000000|2021-10-07 14:30:00|27992|27957|27992|27957|27992|27957|27991.6|27956.6|5
1633617300000|2021-10-07 14:35:00|27992.6|27957.6|27987.5|27967.5|27993|27967.5|27982.5|27956.8|13
1633617600000|2021-10-07 14:40:00|27987.6|27967.6|27981.4|27961.4|27987.6|27967.6|27981.4|27961.4|5
1633617900000|2021-10-07 14:45:00|27982|27962|27982|27962|27986.5|27966.5|27982|27962|7
1633618200000|2021-10-07 14:50:00|27981.5|27961.5|27982.8|27962.8|27982.8|27962.8|27981.4|27961.4|6
1633618500000|2021-10-07 14:55:00|27983.8|27963.8|27991.1|27956.1|27992.6|27963.8|27983.8|27955.6|6
1633618800000|2021-10-07 15:00:00|27992|27957|27992|27957|27992|27957|27992|27957|1
1633619100000|2021-10-07 15:05:00|27992.6|27957.6|27987.5|27967.5|27993|27967.5|27987|27957.6|4
1633619400000|2021-10-07 15:10:00|27997|27962|28006.6|27971.6|28008|27977.5|27997|27962|8
1633620000000|2021-10-07 15:20:00|28007|27972|28007|27972|28007|27972|28007|27972|1
1633620300000|2021-10-07 15:25:00|27997.6|27977.6|28002.6|27967.6|28002.6|27977.6|27997.6|27965.5|11
1633620600000|2021-10-07 15:30:00|28004.5|27969.5|28002.6|27967.6|28006|27971|28002.6|27967.6|7
1633620900000|2021-10-07 15:35:00|28002.1|27967.1|27997.2|27962.2|28002.1|27967.1|27996.2|27961.2|9
1633621200000|2021-10-07 15:40:00|27997.8|27962.8|27997.8|27962.8|27997.8|27962.8|27997.8|27962.8|1
1633621500000|2021-10-07 15:45:00|27997.6|27962.6|28003.6|27968.6|28003.6|27968.6|27997.6|27962.6|10
1633621800000|2021-10-07 15:50:00|28004.5|27969.5|28003.6|27968.6|28008.6|27973.6|28003.6|27968.6|11
1633622100000|2021-10-07 15:55:00|28003.8|27968.8|28002.8|27967.8|28003.8|27968.8|28002.8|27967.8|3
1633622400000|2021-10-07 16:00:00|27997.5|27977.5|28006.6|27971.6|28006.6|27977.5|27997.5|27971.6|2
1633622700000|2021-10-07 16:05:00|28001.5|27981.5|28012|27977|28013|27983.6|28001.2|27977|8
1633623000000|2021-10-07 16:10:00|28006.5|27986.5|28014.1|27979.1|28014.1|27988.8|28006.2|27977|11
1633623300000|2021-10-07 16:15:00|28013.8|27978.8|28011.1|27976.1|28013.8|27978.8|28011.1|27976.1|16
1633623600000|2021-10-07 16:20:00|28011|27976|28011.1|27976.1|28011.1|27976.1|28011|27976|2
1633624200000|2021-10-07 16:30:00|28011.5|27976.5|28011.1|27976.1|28013|27984.5|28003.5|27976.1|7
1633624800000|2021-10-07 16:40:00|28011|27976|28011|27976|28011|27976|28011|27976|1
1633625100000|2021-10-07 16:45:00|28003.5|27983.5|28003.5|27983.5|28003.5|27983.5|28003.5|27983.5|1
1633625400000|2021-10-07 16:50:00|28003|27983|28003|27983|28004.3|27984.3|28003|27983|5
1633627200000|2021-10-07 17:20:00|28002.6|27982.6|28002.6|27982.6|28003|27983|28002.6|27982.6|3
1633627500000|2021-10-07 17:25:00|28002|27982|28002|27982|28002|27982|28002|27982|1
1633629300000|2021-10-07 17:55:00|28001.5|27981.5|28002.5|27982.5|28002.5|27982.5|28001.5|27981.5|2
1633629600000|2021-10-07 18:00:00|28011|27976|28010.6|27975.6|28011|27976|28010.6|27975.6|2
1633629900000|2021-10-07 18:05:00|28011.1|27976.1|28011.1|27976.1|28011.1|27976.1|28011.1|27976.1|1
1633630200000|2021-10-07 18:10:00|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|1
1633630500000|2021-10-07 18:15:00|28011.8|27976.8|28002|27982|28011.8|27982.5|28002|27976.8|3
1633630800000|2021-10-07 18:20:00|28002.6|27982.6|28012|27977|28012|27983.5|28002.6|27976.1|9
1633632000000|2021-10-07 18:40:00|28011.5|27976.5|28007|27987|28011.5|27987.5|28006.5|27976.5|4
1633632300000|2021-10-07 18:45:00|28007.5|27987.5|28007.5|27987.5|28008.1|27988.1|28007.5|27987.5|3
1633632600000|2021-10-07 18:50:00|28007|27987|28007|27987|28007|27987|28006|27986|4
1633632900000|2021-10-07 18:55:00|28006|27986|28006.4|27986.4|28007|27987|28006|27986|6
1633633200000|2021-10-07 19:00:00|28006.3|27986.3|28006.7|27986.7|28006.7|27986.7|28006.3|27986.3|3
1633633500000|2021-10-07 19:05:00|28009.6|27974.6|28007.5|27972.5|28009.6|27974.6|28007.5|27972.5|5
1633633800000|2021-10-07 19:10:00|28007|27972|28003.3|27968.3|28007.1|27972.1|28000.8|27965.8|24
1633634400000|2021-10-07 19:20:00|28000|27965|28002.5|27982.5|28005|27982.5|27999.4|27964.4|4
1633634700000|2021-10-07 19:25:00|28002.2|27982.2|28001.7|27981.7|28002.2|27982.2|28001.2|27981.2|4
1633635000000|2021-10-07 19:30:00|28000.5|27980.5|28006.6|27971.6|28008|27980.5|27999.5|27971.6|5
1633635300000|2021-10-07 19:35:00|28005|27970|27999|27964|28007.6|27972.6|27999|27964|8
1633635600000|2021-10-07 19:40:00|27999.4|27964.4|27999.4|27964.4|27999.4|27964.4|27999.4|27964.4|1
1633636200000|2021-10-07 19:50:00|27997.6|27962.6|27997.6|27962.6|27997.6|27962.6|27995|27960|5
1633656600000|2021-10-08 01:30:00|27992|27972|27997.5|27977.5|27998.1|27978.1|27992|27972|28
1633656900000|2021-10-08 01:35:00|27998.6|27978.6|27995.1|27975.1|27999.4|27979.4|27992.6|27972.6|16
1633657200000|2021-10-08 01:40:00|27994.6|27974.6|27987.5|27967.5|27995.7|27975.7|27984.5|27964.5|29
1633657500000|2021-10-08 01:45:00|27988|27968|27987.5|27967.5|27988.5|27968.5|27979.3|27959.3|49
1633657800000|2021-10-08 01:50:00|27987.6|27967.6|27987.6|27967.6|27988.1|27968.1|27982.6|27962.6|18
1633658100000|2021-10-08 01:55:00|27988.6|27968.6|27991.5|27971.5|27992.6|27972.6|27988|27968|28
1633658400000|2021-10-08 02:00:00|27990.5|27970.5|27991.6|27971.6|27992.1|27972.1|27990.5|27970.5|30
1633658700000|2021-10-08 02:05:00|27991.1|27971.1|27992.5|27972.5|27992.5|27972.5|27991.1|27971.1|4
1633659000000|2021-10-08 02:10:00|27992|27972|27991.9|27971.9|27992|27972|27987|27967|20
1633659600000|2021-10-08 02:20:00|27992.4|27972.4|27987.6|27967.6|27992.4|27972.4|27987.6|27967.6|4
1633659900000|2021-10-08 02:25:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27982.5|27962.5|19
1633660200000|2021-10-08 02:30:00|27987.4|27967.4|27982.5|27962.5|27987.4|27967.4|27982.5|27962.5|20
1633660500000|2021-10-08 02:35:00|27982.4|27962.4|27987.6|27967.6|27987.6|27967.6|27982.4|27962.4|9
1633660800000|2021-10-08 02:40:00|27987.5|27967.5|27992.5|27972.5|27992.5|27972.5|27987.2|27967.2|13
1633661100000|2021-10-08 02:45:00|27992.1|27972.1|27997.6|27977.6|27997.6|27977.6|27991.5|27971.5|16
1633661400000|2021-10-08 02:50:00|27998.6|27978.6|27997.6|27977.6|27998.9|27978.9|27997.6|27977.6|4
1633661700000|2021-10-08 02:55:00|27998.6|27978.6|27999.4|27979.4|27999.6|27979.6|27996.5|27976.5|18
1633662000000|2021-10-08 03:00:00|27998.1|27978.1|28004.4|27984.4|28004.6|27984.6|27998.1|27978.1|28
1633662300000|2021-10-08 03:05:00|28003.9|27983.9|28003.1|27983.1|28005.4|27985.4|28003.1|27983.1|21
1633662600000|2021-10-08 03:10:00|28003.9|27983.9|28008.1|27988.1|28008.1|27988.1|28003.1|27983.1|26
1633662900000|2021-10-08 03:15:00|28007.6|27987.6|28023|28003|28026|28006|28006.7|27985.5|56
1633663200000|2021-10-08 03:20:00|28024.2|28004.2|28027.6|28007.6|28032.4|28012.4|28024.2|28004.2|51
1633663500000|2021-10-08 03:25:00|28029.1|28009.1|28035|28015|28039.1|28019.1|28029.1|28009.1|34
1633663800000|2021-10-08 03:30:00|28035.5|28015.5|28056.8|28021.8|28057.5|28028|28035.5|28010.5|54
1633664100000|2021-10-08 03:35:00|28057.3|28022.3|28041|28021|28061.2|28026.2|28040.5|28014|63
1633664400000|2021-10-08 03:40:00|28041.5|28021.5|28035.9|28015.9|28049|28022|28034|28009|26
1633664700000|2021-10-08 03:45:00|28036.4|28016.4|28040|28005|28043|28016.4|28033|28005|19
1633665000000|2021-10-08 03:50:00|28039.7|28004.7|28035|28000|28040.7|28011.2|28027.5|28000|51
1633665300000|2021-10-08 03:55:00|28026.5|28006.5|28033.5|27998.5|28035.5|28009|28024.5|27994.5|25
1633665600000|2021-10-08 04:00:00|28033|27998|28025.5|28005.5|28033|28007.5|28020.9|27997|29
1633665900000|2021-10-08 04:05:00|28024.9|28004.9|28027.6|28007.6|28033|28010.9|28022.9|27997|27
1633666200000|2021-10-08 04:10:00|28028.9|28008.9|28027.6|28007.6|28028.9|28008.9|28027.5|28007.5|4
1633666500000|2021-10-08 04:15:00|28030.9|28010.9|28041|28021|28041.8|28021.8|28027.6|28007.6|53
1633666800000|2021-10-08 04:20:00|28041.1|28021.1|28032.5|28012.5|28048.6|28021.1|28032.5|28007.3|21
1633667100000|2021-10-08 04:25:00|28033.2|28013.2|28035.8|28015.8|28037.3|28017.3|28033.2|28013.2|10
1633667400000|2021-10-08 04:30:00|28034.3|28014.3|28037.5|28017.5|28041.9|28021.9|28034.3|28014.3|11
1633667700000|2021-10-08 04:35:00|28039.5|28019.5|28054.7|28034.7|28056.1|28036.1|28037.5|28012|24
1633668000000|2021-10-08 04:40:00|28063.1|28028.1|28052.5|28032.5|28063.6|28036.1|28051.7|28028.1|12
1633668300000|2021-10-08 04:45:00|28054|28034|28056.6|28036.6|28058.1|28038.1|28052.5|28032.5|31
1633668600000|2021-10-08 04:50:00|28054.5|28034.5|28062.5|28042.5|28065|28043.1|28054.5|28030|33
1633668900000|2021-10-08 04:55:00|28064.4|28044.4|28078.7|28043.7|28078.7|28052.5|28063.4|28042|39
1633669200000|2021-10-08 05:00:00|28078.5|28043.5|28082.1|28047.1|28091.6|28064.7|28067.5|28043.5|63
1633669500000|2021-10-08 05:05:00|28081.9|28046.9|28067.6|28047.6|28081.9|28051.4|28066.1|28037.9|47
1633669800000|2021-10-08 05:10:00|28072.5|28037.5|28071.5|28036.5|28077.2|28048.9|28066|28036.5|34
1633670100000|2021-10-08 05:15:00|28072|28037|28072.3|28037.3|28072.9|28037.9|28071.3|28036.3|20
1633670400000|2021-10-08 05:20:00|28071.8|28036.8|28065|28045|28072.3|28046.9|28063.4|28036.8|19
1633670700000|2021-10-08 05:25:00|28066|28046|28075.6|28040.6|28078.4|28049|28066|28039.9|23
1633671000000|2021-10-08 05:30:00|28075|28040|28072.5|28052.5|28077.9|28052.5|28070.7|28038.8|22
1633671300000|2021-10-08 05:35:00|28071.4|28051.4|28075.1|28040.1|28081.5|28052.5|28070.3|28039.5|40
1633671600000|2021-10-08 05:40:00|28076.9|28041.9|28092|28057|28093|28058|28075.9|28040.9|50
1633671900000|2021-10-08 05:45:00|28091.5|28056.5|28073|28053|28092|28057|28073|28047.5|9
1633672200000|2021-10-08 05:50:00|28082.6|28047.6|28083.5|28048.5|28083.5|28053|28073|28047.5|14
1633672500000|2021-10-08 05:55:00|28074.4|28054.4|28087.6|28052.6|28089|28056|28073.9|28049.4|29
1633672800000|2021-10-08 06:00:00|28082.5|28062.5|28083.5|28048.5|28096.1|28062.5|28077.9|28042.9|42
1633673100000|2021-10-08 06:05:00|28077.7|28057.7|28077.7|28057.7|28092.6|28063|28071.7|28047|67
1633673400000|2021-10-08 06:10:00|28075.7|28055.7|28075|28055|28083.1|28057.5|28073.8|28047.4|51
1633673700000|2021-10-08 06:15:00|28071.2|28051.2|28066.9|28046.9|28078.1|28051.7|28064|28042.5|65
1633674000000|2021-10-08 06:20:00|28067.4|28047.4|28060.4|28040.4|28067.8|28047.8|28060.2|28040.2|35
1633674300000|2021-10-08 06:25:00|28062.2|28042.2|28056.6|28036.6|28062.2|28042.2|28049.6|28029.6|68
1633674600000|2021-10-08 06:30:00|28056.5|28036.5|28057.6|28037.6|28057.6|28037.6|28043.6|28023.6|58
1633674900000|2021-10-08 06:35:00|28059.4|28039.4|28072.5|28037.5|28073|28051.2|28059.4|28037|62
1633675200000|2021-10-08 06:40:00|28072.9|28037.9|28070.7|28050.7|28072.9|28052.5|28062.8|28036.4|29
1633675500000|2021-10-08 06:45:00|28069.9|28049.9|28072.6|28052.6|28073.4|28053.4|28063.4|28043.4|32
1633675800000|2021-10-08 06:50:00|28069|28049|28067.5|28047.5|28072.4|28052.4|28065.3|28045.3|47
1633676100000|2021-10-08 06:55:00|28066.6|28046.6|28057.6|28037.6|28067.5|28047.5|28057.2|28037.2|60
1633676400000|2021-10-08 07:00:00|28060.1|28040.1|28062.5|28042.5|28062.6|28042.6|28057.5|28037.5|64
1633676700000|2021-10-08 07:05:00|28062|28042|28062.4|28042.4|28062.5|28042.5|28058.2|28038.2|32
1633677000000|2021-10-08 07:10:00|28061.2|28041.2|28059.2|28039.2|28067.5|28042.5|28057.5|28031.5|44
1633677300000|2021-10-08 07:15:00|28059.7|28039.7|28072.5|28052.5|28082.4|28054.2|28059.7|28039.7|26
1633677600000|2021-10-08 07:20:00|28070.4|28050.4|28068.6|28048.6|28070.7|28050.7|28067.5|28047.5|17
1633677900000|2021-10-08 07:25:00|28068.1|28048.1|28091.5|28056.5|28091.5|28061.1|28067.2|28047.2|41
1633678200000|2021-10-08 07:30:00|28091|28056|28083.1|28063.1|28096|28068|28077.5|28056|105
1633678500000|2021-10-08 07:35:00|28082.6|28062.6|28082.6|28062.6|28083.2|28063.2|28081.2|28061.2|16
1633678800000|2021-10-08 07:40:00|28080.4|28060.4|28082.6|28062.6|28084.1|28064.1|28080.1|28060.1|14
1633679100000|2021-10-08 07:45:00|28084.4|28064.4|28086.2|28066.2|28086.7|28066.7|28082.4|28062.4|32
1633679400000|2021-10-08 07:50:00|28084|28064|28089|28069|28089.9|28069.9|28080.7|28060.7|62
1633679700000|2021-10-08 07:55:00|28089.5|28069.5|28092|28072|28095|28075|28087|28067|34
1633680000000|2021-10-08 08:00:00|28093.5|28073.5|28095.5|28075.5|28098|28078|28092.5|28072.5|32
1633680300000|2021-10-08 08:05:00|28095|28075|28105.5|28070.5|28105.5|28078|28095|28070|11
1633680900000|2021-10-08 08:15:00|28105.4|28070.4|28105.5|28070.5|28105.5|28070.5|28105.3|28070.3|3
1633681200000|2021-10-08 08:20:00|28105.6|28070.6|28105.6|28070.6|28105.6|28070.6|28105.6|28070.6|1
1633681500000|2021-10-08 08:25:00|28105.2|28070.2|28103.2|28068.2|28105.2|28070.2|28100.4|28065.4|12
1633681800000|2021-10-08 08:30:00|28102.7|28067.7|28104|28069|28106|28076.9|28094.5|28067.5|39
1633682100000|2021-10-08 08:35:00|28104.3|28069.3|28095.5|28075.5|28104.3|28077.5|28095|28069.3|15
1633682400000|2021-10-08 08:40:00|28095|28075|28097.1|28077.1|28103.9|28077.5|28094.2|28068|25
1633682700000|2021-10-08 08:45:00|28095.9|28075.9|28093.3|28073.3|28097.1|28077.1|28092.9|28072.9|40
1633683000000|2021-10-08 08:50:00|28093.5|28073.5|28090.4|28070.4|28094|28074|28087.8|28067.8|39
1633683300000|2021-10-08 08:55:00|28097.6|28062.6|28098.7|28078.7|28100|28080|28089.8|28061.9|40
1633683600000|2021-10-08 09:00:00|28099.5|28079.5|28107|28072|28107.9|28082.7|28099.4|28072|15
1633683900000|2021-10-08 09:05:00|28106.7|28071.7|28102.5|28082.5|28107|28082.5|28099.5|28071.5|8
1633684200000|2021-10-08 09:10:00|28102.8|28082.8|28102.5|28082.5|28103.3|28083.3|28098.3|28078.3|24
1633684500000|2021-10-08 09:15:00|28101.2|28081.2|28102.5|28082.5|28103.3|28083.3|28101.2|28081.2|4
1633684800000|2021-10-08 09:20:00|28103.4|28083.4|28102.5|28082.5|28103.4|28083.4|28097.5|28077.5|24
1633685100000|2021-10-08 09:25:00|28101.2|28081.2|28102.5|28082.5|28102.8|28082.8|28101.2|28081.2|8
1633685400000|2021-10-08 09:30:00|28102.8|28082.8|28102.5|28082.5|28102.8|28082.8|28102.5|28082.5|2
1633685700000|2021-10-08 09:35:00|28102.2|28082.2|28095|28075|28102.2|28082.2|28091.5|28071.5|31
1633686000000|2021-10-08 09:40:00|28095.4|28075.4|28090|28070|28098|28075.4|28087.2|28063|16
1633686300000|2021-10-08 09:45:00|28097|28062|28071.4|28036.4|28097|28064.2|28067.5|28035.9|31
1633686600000|2021-10-08 09:50:00|28067.4|28047.4|28068.9|28048.9|28072|28052|28062.2|28042.2|27
1633686900000|2021-10-08 09:55:00|28069.8|28049.8|28074.9|28054.9|28084|28059.5|28069.8|28048|31
1633687200000|2021-10-08 10:00:00|28071.4|28051.4|28070.4|28035.4|28077|28051.4|28058.3|28023.3|47
1633687500000|2021-10-08 10:05:00|28069.9|28034.9|28080.2|28060.2|28085.8|28060.9|28069.9|28034.9|37
1633687800000|2021-10-08 10:10:00|28078.7|28058.7|28064.3|28029.3|28082|28060.2|28062.6|28027.6|26
1633688100000|2021-10-08 10:15:00|28064.8|28029.8|28074.2|28039.2|28075|28040|28061.3|28026.3|42
1633688400000|2021-10-08 10:20:00|28073.7|28038.7|28078.6|28043.6|28078.6|28043.6|28073.7|28038.7|10
1633688700000|2021-10-08 10:25:00|28079.1|28044.1|28079.1|28044.1|28079.1|28044.1|28079.1|28044.1|1
1633689000000|2021-10-08 10:30:00|28079.5|28044.5|28079.5|28044.5|28079.5|28044.5|28079.5|28044.5|1
1633689300000|2021-10-08 10:35:00|28068.5|28048.5|28078|28043|28078|28052|28067.4|28040|11
1633689600000|2021-10-08 10:40:00|28072|28052|28100|28065|28100.5|28068.8|28072|28043|15
1633689900000|2021-10-08 10:45:00|28093.5|28073.5|28097.4|28077.4|28103.5|28077.4|28093.5|28065.5|25
1633690200000|2021-10-08 10:50:00|28097.2|28077.2|28100.5|28080.5|28108|28082.2|28094.2|28066|30
1633690500000|2021-10-08 10:55:00|28101|28081|28103.5|28083.5|28108.7|28088.7|28101|28072|32
1633690800000|2021-10-08 11:00:00|28108.2|28073.2|28102.6|28067.6|28108.2|28073.2|28095.5|28060.5|24
1633691100000|2021-10-08 11:05:00|28105|28070|28105|28070|28105|28070|28105|28070|1
1633691400000|2021-10-08 11:10:00|28102.6|28067.6|28104.5|28069.5|28106|28071|28100|28065|9
1633691700000|2021-10-08 11:15:00|28104|28069|28103.5|28068.5|28104|28069|28103.5|28068.5|2
1633692000000|2021-10-08 11:20:00|28104|28069|28099.2|28064.2|28104|28069|28098|28063|22
1633692300000|2021-10-08 11:25:00|28099.7|28064.7|28100|28065|28100|28065|28099.7|28064.7|2
1633692600000|2021-10-08 11:30:00|28102.6|28067.6|28100.5|28065.5|28102.6|28067.6|28100.3|28065.3|6
1633693200000|2021-10-08 11:40:00|28101|28066|28102|28067|28102|28067|28101|28066|3
1633694100000|2021-10-08 11:55:00|28092.4|28072.4|28096.4|28061.4|28097.7|28072.4|28092.4|28061.4|5
1633694400000|2021-10-08 12:00:00|28095.9|28060.9|28091.9|28056.9|28095.9|28067.4|28087.4|28056.4|5
1633694700000|2021-10-08 12:05:00|28091.5|28056.5|28091.8|28056.8|28091.8|28056.8|28091.5|28056.5|4
1633695000000|2021-10-08 12:10:00|28092.4|28057.4|28087.4|28067.4|28092.4|28067.4|28083.6|28057.4|7
1633695300000|2021-10-08 12:15:00|28087.2|28067.2|28087.8|28067.8|28087.8|28067.8|28084.3|28064.3|20
1633695600000|2021-10-08 12:20:00|28088.3|28068.3|28102.6|28067.6|28103.5|28076.8|28088.3|28067.6|31
1633695900000|2021-10-08 12:25:00|28103|28068|28111.4|28073.5|28124.3|28082.3|28103|28068|23
1633696200000|2021-10-08 12:30:00|28113.5|28071.5|28097.6|28062.6|28113.5|28079.5|28080.8|28045.8|31
1633696500000|2021-10-08 12:35:00|28095.3|28060.3|28072.6|28037.6|28095.3|28060.3|28056.9|28023|38
1633696800000|2021-10-08 12:40:00|28067.4|28047.4|28072.1|28052.1|28085.4|28058.9|28067.4|28042.3|28
1633697100000|2021-10-08 12:45:00|28070.9|28050.9|28090|28055|28094.7|28063.5|28068.8|28037.6|25
1633697400000|2021-10-08 12:50:00|28091.7|28056.7|28087|28052|28091.8|28056.8|28083.6|28048.6|11
1633697700000|2021-10-08 12:55:00|28084.8|28049.8|28072.6|28037.6|28087|28052.4|28067|28037.6|19
1633698000000|2021-10-08 13:00:00|28072.5|28037.5|28082.6|28047.6|28083|28048|28067.5|28037.5|17
1633698300000|2021-10-08 13:05:00|28079|28044|28074.5|28039.5|28079|28052.5|28071.2|28039.5|17
1633698600000|2021-10-08 13:10:00|28075.5|28040.5|28062.1|28042.1|28077.6|28047.5|28062.1|28036.8|12
1633698900000|2021-10-08 13:15:00|28065.6|28045.6|28081.6|28046.6|28084.5|28052.9|28065.6|28042|33
1633699200000|2021-10-08 13:20:00|28082.5|28047.5|28084.5|28049.5|28085|28057.5|28077.5|28047|16
1633699500000|2021-10-08 13:25:00|28084|28049|28082.6|28047.6|28084|28049|28080.6|28045.6|6
1633699800000|2021-10-08 13:30:00|28083|28048|28085|28050|28089|28054|28083|28048|8
1633700100000|2021-10-08 13:35:00|28085.5|28050.5|28085.5|28050.5|28086|28051|28085|28050|7
1633700400000|2021-10-08 13:40:00|28084.5|28049.5|28083.5|28048.5|28084.5|28049.5|28079.5|28044.5|11
1633700700000|2021-10-08 13:45:00|28084|28049|28089.5|28054.5|28093|28064.5|28084|28049|20
1633701000000|2021-10-08 13:50:00|28089|28054|28087.5|28052.5|28092.5|28057.5|28087|28052|15
1633701300000|2021-10-08 13:55:00|28087|28052|28092.1|28057.1|28094|28067.5|28087|28052|16
1633701600000|2021-10-08 14:00:00|28092.6|28057.6|28090.3|28055.3|28093|28067.5|28082.5|28055.3|14
1633701900000|2021-10-08 14:05:00|28092|28057|28091.2|28056.2|28092|28057|28090.7|28055.7|6
1633702200000|2021-10-08 14:10:00|28089.5|28054.5|28097|28062|28097|28068.8|28087.5|28054.5|19
1633702500000|2021-10-08 14:15:00|28096.7|28061.7|28101.9|28066.9|28102.8|28067.8|28096.2|28061.2|10
1633702800000|2021-10-08 14:20:00|28102.4|28067.4|28106.4|28071.4|28113.8|28078.8|28095|28067.4|31
1633703100000|2021-10-08 14:25:00|28106.7|28071.7|28102.4|28067.4|28106.7|28071.7|28102.4|28067.4|7
1633703400000|2021-10-08 14:30:00|28096.2|28076.2|28106.8|28071.8|28108|28078.6|28095.8|28071.3|28
1633703700000|2021-10-08 14:35:00|28107|28072|28107|28072|28109|28082.5|28101.2|28070.3|20
1633704000000|2021-10-08 14:40:00|28097.5|28077.5|28103.8|28083.8|28114.5|28084.1|28096.2|28071.8|26
1633704300000|2021-10-08 14:45:00|28102.5|28082.5|28111.6|28076.6|28118.1|28092.5|28102.5|28075.6|25
1633704600000|2021-10-08 14:50:00|28111.5|28076.5|28111|28076|28111.5|28076.5|28111|28076|2
1633704900000|2021-10-08 14:55:00|28109.4|28074.4|28106|28071|28112.1|28082.5|28102|28071|13
1633705200000|2021-10-08 15:00:00|28097|28077|28102|28067|28102|28077|28095.2|28066|17
1633705500000|2021-10-08 15:05:00|28101.3|28066.3|28087|28052|28101.3|28066.3|28087|28052|13
1633705800000|2021-10-08 15:10:00|28087.5|28052.5|28088|28053|28089.8|28054.8|28087.5|28052.5|9
1633706100000|2021-10-08 15:15:00|28078.6|28058.6|28088|28053|28088.4|28058.6|28078.6|28053|4
1633706400000|2021-10-08 15:20:00|28087.6|28052.6|28088.6|28053.6|28090|28058|28078|28052|10
1633706700000|2021-10-08 15:25:00|28090|28055|28096.1|28061.1|28097.6|28069.6|28086|28055|26
1633707000000|2021-10-08 15:30:00|28096|28061|28096.6|28061.6|28096.6|28061.6|28096|28061|2
1633707300000|2021-10-08 15:35:00|28097|28062|28099|28064|28102.5|28067.5|28097|28062|18
1633707600000|2021-10-08 15:40:00|28099.1|28064.1|28103.7|28068.7|28103.7|28068.7|28099.1|28064.1|10
1633707900000|2021-10-08 15:45:00|28104.2|28069.2|28107.6|28072.6|28111.5|28082.5|28097.5|28069.2|15
1633708200000|2021-10-08 15:50:00|28108|28073|28107.6|28072.6|28108.6|28082.5|28097.5|28068|19
1633708800000|2021-10-08 16:00:00|28107|28072|28109|28074|28110.5|28075.5|28104.8|28069.8|8
1633709100000|2021-10-08 16:05:00|28109.4|28074.4|28109.4|28074.4|28110|28080.2|28098.9|28073.2|8
1633710000000|2021-10-08 16:20:00|28109|28074|28109|28074|28109|28074|28109|28074|1
1633710300000|2021-10-08 16:25:00|28099.4|28079.4|28109|28074|28109|28082.9|28098.9|28073|7
1633710600000|2021-10-08 16:30:00|28108.9|28073.9|28108.9|28073.9|28109.4|28074.4|28108.9|28073.9|3
1633710900000|2021-10-08 16:35:00|28111.3|28076.3|28112.9|28077.9|28112.9|28077.9|28110.9|28075.9|3
1633711200000|2021-10-08 16:40:00|28113.9|28078.9|28113|28078|28113.9|28078.9|28113|28078|2
1633711500000|2021-10-08 16:45:00|28115.5|28080.5|28113|28078|28115.5|28080.5|28113|28078|2
1633712100000|2021-10-08 16:55:00|28115.5|28080.5|28113|28078|28115.5|28080.5|28113|28078|2
1633712700000|2021-10-08 17:05:00|28115.5|28080.5|28112.5|28077.5|28115.5|28089.3|28107.5|28077.5|8
1633713300000|2021-10-08 17:15:00|28115|28080|28112.5|28092.5|28117.5|28092.5|28107.5|28080|7
1633714500000|2021-10-08 17:35:00|28123|28088|28113|28093|28123.5|28093.5|28113|28088|4
1633714800000|2021-10-08 17:40:00|28111.9|28091.9|28115|28080|28117.8|28091.9|28111.9|28079.3|6
1633715100000|2021-10-08 17:45:00|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|1
1633715400000|2021-10-08 17:50:00|28113|28078|28112.5|28077.5|28113|28078|28112.5|28077.5|2
1633715700000|2021-10-08 17:55:00|28110.8|28075.8|28110|28075|28110.8|28075.8|28107|28072|8
1633716000000|2021-10-08 18:00:00|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|1
1633716600000|2021-10-08 18:10:00|28097.5|28073|28097.5|28062.5|28102.5|28073.1|28087.5|28062.5|11
1633717500000|2021-10-08 18:25:00|28082.5|28051.5|28093.2|28058.2|28097.5|28062.5|28077|28042|27
1633717800000|2021-10-08 18:30:00|28092|28057|28092.5|28057.5|28095|28060|28092|28057|5
1633718400000|2021-10-08 18:40:00|28093.9|28058.9|28093.9|28058.9|28096.4|28061.4|28093.9|28058.9|3
1633718700000|2021-10-08 18:45:00|28096.4|28061.4|28096.4|28061.4|28096.4|28061.4|28096.4|28061.4|1
1633719000000|2021-10-08 18:50:00|28088.9|28053.9|28093.9|28058.9|28094.6|28059.6|28088.9|28053.9|4
1633719300000|2021-10-08 18:55:00|28096.4|28061.4|28093.9|28058.9|28096.4|28073.9|28092.6|28058.9|4
1633719600000|2021-10-08 19:00:00|28094|28059|28094.7|28059.7|28094.7|28059.7|28094|28059|3
1633720500000|2021-10-08 19:15:00|28107.9|28070.6|28098.9|28061.6|28107.9|28070.6|28098.9|28061.6|3
1633720800000|2021-10-08 19:20:00|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|1
1633721100000|2021-10-08 19:25:00|28108.4|28073.4|28108.4|28073.4|28110.8|28075.8|28108.4|28073.4|3
1633721400000|2021-10-08 19:30:00|28110.8|28075.8|28108.4|28073.4|28110.8|28075.8|28108.4|28073.4|2
1633721700000|2021-10-08 19:35:00|28107.6|28072.6|28110|28075|28111.3|28076.3|28107.6|28072.6|4
1633722000000|2021-10-08 19:40:00|28111.3|28076.3|28110|28075|28111.3|28076.3|28110|28075|2
1633722300000|2021-10-08 19:45:00|28111.3|28076.3|28107.6|28072.6|28111.3|28076.3|28107.3|28072.3|5
1633915800000|2021-10-11 01:30:00|28096|28059|28092|28055|28097|28060|28092|28055|18
1633916100000|2021-10-11 01:35:00|28091|28054|28060.1|28025.1|28091|28054|28060|28025|27
1633916400000|2021-10-11 01:40:00|28064.6|28029.6|28052.5|28017.5|28064.6|28029.6|28041|28014.2|55
1633916700000|2021-10-11 01:45:00|28052|28017|28050.4|28015.4|28052|28025.6|28045.3|28015|11
1633917000000|2021-10-11 01:50:00|28050|28015|28049.2|28014.2|28050.5|28024.5|28043.5|28013.7|9
1633917300000|2021-10-11 01:55:00|28049.5|28014.5|28041.7|28021.7|28049.5|28022.7|28041.7|28014.5|3
1633917600000|2021-10-11 02:00:00|28041.2|28021.2|28055|28020|28055|28028|28041.2|28020|10
1633917900000|2021-10-11 02:05:00|28057|28022|28058.5|28023.5|28059|28033|28051.7|28022|13
1633918200000|2021-10-11 02:10:00|28058|28023|28058.5|28023.5|28059|28024|28057.5|28022.5|12
1633918500000|2021-10-11 02:15:00|28058|28023|28060.8|28025.8|28060.8|28025.8|28058|28023|15
1633918800000|2021-10-11 02:20:00|28060.5|28025.5|28061.3|28026.3|28061.5|28026.5|28060.5|28025.5|9
1633919100000|2021-10-11 02:25:00|28061.5|28026.5|28058.7|28038.7|28061.5|28038.8|28056.9|28025.8|14
1633919400000|2021-10-11 02:30:00|28058.3|28038.3|28064|28029|28065|28038.8|28057.4|28029|13
1633919700000|2021-10-11 02:35:00|28064.5|28029.5|28063|28028|28064.5|28035|28053.3|28028|15
1633920000000|2021-10-11 02:40:00|28063.5|28028.5|28065.8|28030.8|28065.8|28030.8|28063.5|28028.5|8
1633920300000|2021-10-11 02:45:00|28065.3|28030.3|28071.5|28036.5|28071.5|28036.5|28065.3|28030.3|18
1633920600000|2021-10-11 02:50:00|28071|28036|28077.2|28042.2|28078.9|28043.9|28070.5|28035.5|18
1633921200000|2021-10-11 03:00:00|28077.5|28042.5|28081.9|28046.9|28085|28055.5|28075.5|28042.5|11
1633921500000|2021-10-11 03:05:00|28078.9|28043.9|28079.9|28044.9|28079.9|28044.9|28078.4|28043.4|5
1633921800000|2021-10-11 03:10:00|28080|28045|28080|28045|28080|28045|28080|28045|1
1633922400000|2021-10-11 03:20:00|28079.5|28044.5|28075.4|28040.4|28080|28050.4|28070.4|28040.4|14
1633922700000|2021-10-11 03:25:00|28074.9|28039.9|28076|28041|28076.5|28041.5|28074.9|28039.9|6
1633923600000|2021-10-11 03:40:00|28078.4|28043.4|28077.5|28042.5|28078.9|28043.9|28077.4|28042.4|7
1633923900000|2021-10-11 03:45:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28076.5|28041.5|4
1633924200000|2021-10-11 03:50:00|28077.9|28042.9|28077.9|28042.9|28080|28045|28077.9|28042.9|8
1633924500000|2021-10-11 03:55:00|28080.5|28045.5|28077.9|28042.9|28081.5|28046.5|28077.5|28042.5|27
1633925100000|2021-10-11 04:05:00|28078.4|28043.4|28080.5|28045.5|28080.5|28045.5|28078.4|28043.4|17
1633925400000|2021-10-11 04:10:00|28080|28045|28079.5|28044.5|28080.5|28045.5|28079|28044|8
1633925700000|2021-10-11 04:15:00|28078|28043|28077|28042|28078|28043|28076.5|28041.5|5
1633926000000|2021-10-11 04:20:00|28076.5|28041.5|28076.5|28041.5|28077.5|28042.5|28076.5|28041.5|17
1633926300000|2021-10-11 04:25:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28077|28042|10
1633926600000|2021-10-11 04:30:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28076.5|28041.5|8
1633926900000|2021-10-11 04:35:00|28077|28042|28077|28042|28077|28042|28077|28042|1
1633927200000|2021-10-11 04:40:00|28077.5|28042.5|28077.5|28042.5|28077.5|28042.5|28077.5|28042.5|1
1633927500000|2021-10-11 04:45:00|28079.5|28044.5|28080.5|28045.5|28080.5|28045.5|28078.5|28043.5|9
1633927800000|2021-10-11 04:50:00|28080|28045|28077.5|28042.5|28080|28045|28077|28042|11
1633928100000|2021-10-11 04:55:00|28077|28042|28077|28042|28077.5|28042.5|28076.5|28041.5|15
1633928400000|2021-10-11 05:00:00|28077.5|28042.5|28079.5|28044.5|28080|28054.5|28074|28042.5|9
1633928700000|2021-10-11 05:05:00|28079|28044|28076|28041|28080|28054|28068|28040.5|31
1633929000000|2021-10-11 05:10:00|28075.5|28040.5|28068|28048|28075.5|28048|28066|28039|10
1633929300000|2021-10-11 05:15:00|28075|28040|28075|28040|28075.7|28049.5|28068.2|28040|11
1633929600000|2021-10-11 05:20:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075|28040|3
1633929900000|2021-10-11 05:25:00|28067.4|28047.4|28067|28047|28067.4|28047.4|28066.9|28046.9|3
1633930200000|2021-10-11 05:30:00|28075|28040|28074.5|28039.5|28075|28040|28074.5|28039.5|20
1633930500000|2021-10-11 05:35:00|28074|28039|28070.3|28035.3|28074|28039|28070.3|28035.3|11
1633930800000|2021-10-11 05:40:00|28070|28035|28075.3|28055.3|28081|28055.3|28066|28035|59
1633931100000|2021-10-11 05:45:00|28074.8|28054.8|28074.8|28054.8|28075.8|28055.8|28074.3|28054.3|4
1633931400000|2021-10-11 05:50:00|28074.3|28054.3|28065.3|28045.3|28074.8|28054.8|28064.3|28044.3|13
1633931700000|2021-10-11 05:55:00|28065.8|28045.8|28075|28040|28076|28049.3|28065.8|28040|19
1633932000000|2021-10-11 06:00:00|28074.5|28039.5|28069.3|28034.3|28075.5|28040.5|28068.5|28033.5|40
1633932300000|2021-10-11 06:05:00|28069.8|28034.8|28072.3|28037.3|28072.3|28037.3|28069.8|28034.8|8
1633932900000|2021-10-11 06:15:00|28074|28039|28080.4|28045.4|28080.8|28049.3|28068.8|28039|21
1633933200000|2021-10-11 06:20:00|28079.9|28044.9|28080.9|28045.9|28080.9|28045.9|28079.9|28044.9|5
1633933500000|2021-10-11 06:25:00|28080.4|28045.4|28080.4|28045.4|28081.4|28046.4|28080.4|28045.4|13
1633933800000|2021-10-11 06:30:00|28080.9|28045.9|28068.8|28048.8|28080.9|28051.4|28068.4|28041.3|52
1633934100000|2021-10-11 06:35:00|28068.3|28048.3|28063.8|28043.8|28077.3|28049.3|28063.8|28041.3|13
1633934400000|2021-10-11 06:40:00|28072|28037|28073|28038|28074.5|28039.5|28072|28037|44
1633934700000|2021-10-11 06:45:00|28073.5|28038.5|28072.2|28037.2|28074|28039|28072.2|28037.2|12
1633935000000|2021-10-11 06:50:00|28070|28035|28065.5|28030.5|28070|28035|28065|28030|15
1633935300000|2021-10-11 06:55:00|28065|28030|28052.5|28017.5|28065|28030|28052.5|28017.5|31
1633935600000|2021-10-11 07:00:00|28053|28018|28063|28028|28063.4|28038.9|28053|28018|37
1633935900000|2021-10-11 07:05:00|28062.5|28027.5|28058|28023|28062.5|28029.5|28049.5|28023|64
1633936200000|2021-10-11 07:10:00|28057.6|28022.6|28059|28024|28059.9|28029.5|28049.5|28022.1|30
1633936500000|2021-10-11 07:15:00|28058.7|28023.7|28063.5|28028.5|28063.5|28028.5|28058.7|28023.7|18
1633936800000|2021-10-11 07:20:00|28063|28028|28064.7|28029.7|28065.5|28035.2|28055.2|28026.5|32
1633937100000|2021-10-11 07:25:00|28065|28030|28058|28038|28065.5|28039.5|28058|28030|9
1633937400000|2021-10-11 07:30:00|28057.5|28037.5|28062|28027|28063.4|28038|28053.5|28027|31
1633937700000|2021-10-11 07:35:00|28062.5|28027.5|28062.5|28027.5|28063.5|28037|28056.5|28026.5|40
1633938000000|2021-10-11 07:40:00|28063.5|28028.5|28060.5|28025.5|28065|28034.5|28054.5|28025|30
1633938300000|2021-10-11 07:45:00|28054.5|28034.5|28053.5|28033.5|28054.8|28034.8|28053|28033|7
1633938600000|2021-10-11 07:50:00|28053|28033|28053|28033|28053|28033|28052.5|28032.5|3
1633938900000|2021-10-11 07:55:00|28054|28034|28052|28032|28057.5|28037.5|28050.5|28030.5|42
1633939200000|2021-10-11 08:00:00|28052.2|28032.2|28048.5|28028.5|28054|28034|28048.5|28028.5|16
1633939500000|2021-10-11 08:05:00|28048|28028|28052.4|28032.4|28061|28032.9|28047.5|28021.6|29
1633939800000|2021-10-11 08:10:00|28053.1|28033.1|28059|28024|28059|28033.1|28050|28022|26
1633940100000|2021-10-11 08:15:00|28058.5|28023.5|28058|28023|28059|28032.5|28052.4|28023|26
1633940400000|2021-10-11 08:20:00|28058.5|28023.5|28051.5|28031.5|28059|28032.9|28049.5|28023|29
1633940700000|2021-10-11 08:25:00|28052|28032|28052.4|28032.4|28058.9|28032.4|28050|28022|40
1633941000000|2021-10-11 08:30:00|28050.4|28030.4|28055.5|28020.5|28074|28041.2|28050.4|28020.4|43
1633941300000|2021-10-11 08:35:00|28048.5|28028.5|28047.5|28027.5|28050.1|28030.1|28047.5|28027.5|15
1633941600000|2021-10-11 08:40:00|28048|28028|28052|28017|28053|28029.5|28042.5|28017|23
1633941900000|2021-10-11 08:45:00|28052.5|28017.5|28052|28017|28053.5|28023.4|28043.4|28016.5|26
1633942200000|2021-10-11 08:50:00|28052.5|28017.5|28040.5|28005.5|28053|28023|28039|28004|22
1633942500000|2021-10-11 08:55:00|28043.1|28008.1|28045.4|28010.4|28045.9|28019.5|28036.5|28006.8|44
1633942800000|2021-10-11 09:00:00|28044.5|28009.5|28052.5|28017.5|28052.5|28024|28037.4|28007|20
1633943100000|2021-10-11 09:05:00|28048|28028|28071|28036|28073.6|28038.6|28047.5|28020.4|37
1633943400000|2021-10-11 09:10:00|28070.7|28035.7|28054.5|28034.5|28071|28045.9|28054.5|28030.4|34
1633943700000|2021-10-11 09:15:00|28055|28035|28057.4|28037.4|28065.5|28037.9|28052.9|28027.5|19
1633944000000|2021-10-11 09:20:00|28059|28039|28057.5|28037.5|28060|28040|28056.2|28036.2|14
1633944300000|2021-10-11 09:25:00|28057|28037|28057.5|28037.5|28057.5|28037.5|28056|28036|14
1633944600000|2021-10-11 09:30:00|28057|28037|28057.5|28037.5|28058|28038|28055.9|28035.9|11
1633944900000|2021-10-11 09:35:00|28058|28038|28057|28037|28058|28038|28057|28037|6
1633945200000|2021-10-11 09:40:00|28057.6|28037.6|28057.5|28037.5|28058.1|28038.1|28057|28037|5
1633945500000|2021-10-11 09:45:00|28057|28037|28057.5|28037.5|28058.1|28038.1|28055.9|28035.9|18
1633945800000|2021-10-11 09:50:00|28057.4|28037.4|28057.5|28037.5|28058.1|28038.1|28055.9|28035.9|12
1633946100000|2021-10-11 09:55:00|28055.9|28035.9|28058|28038|28058|28038|28055.9|28035.9|10
1633946400000|2021-10-11 10:00:00|28057.5|28037.5|28060|28025|28066|28037.5|28054.5|28025|23
1633946700000|2021-10-11 10:05:00|28060.5|28025.5|28057.4|28037.4|28066|28037.9|28055.9|28025|18
1633947000000|2021-10-11 10:10:00|28055.9|28035.9|28059.5|28024.5|28061.9|28037.4|28053.9|28024.4|11
1633947300000|2021-10-11 10:15:00|28060|28025|28058.7|28023.7|28060.6|28025.6|28058.6|28023.6|9
1633947600000|2021-10-11 10:20:00|28059|28024|28059.7|28024.7|28059.7|28024.7|28059|28024|2
1633947900000|2021-10-11 10:25:00|28058.6|28023.6|28056.8|28021.8|28058.6|28023.6|28056.8|28021.8|7
1633948200000|2021-10-11 10:30:00|28057|28022|28056|28021|28058|28032.5|28046.7|28021|15
1633948500000|2021-10-11 10:35:00|28056.5|28021.5|28053.7|28018.7|28056.5|28021.5|28050|28015|16
1633948800000|2021-10-11 10:40:00|28054.2|28019.2|28054.2|28019.2|28054.2|28019.2|28054.2|28019.2|1
1633949400000|2021-10-11 10:50:00|28054.7|28019.7|28054.7|28019.7|28054.7|28019.7|28054.7|28019.7|1
1633949700000|2021-10-11 10:55:00|28052|28017|28047.1|28012.1|28052|28017|28047.1|28012.1|10
1633950000000|2021-10-11 11:00:00|28046.6|28011.6|28046.6|28011.6|28046.6|28011.6|28046.6|28011.6|1
1633950600000|2021-10-11 11:10:00|28047.1|28012.1|28046.6|28011.6|28047.1|28022.4|28041.7|28011.6|9
1633950900000|2021-10-11 11:15:00|28047.1|28012.1|28047.1|28012.1|28047.6|28012.6|28042.9|28007.9|13
1633951200000|2021-10-11 11:20:00|28047.6|28012.6|28047.6|28012.6|28050.5|28015.5|28045.6|28010.6|7
1633951500000|2021-10-11 11:25:00|28047.1|28012.1|28047.1|28012.1|28050|28021.5|28041.5|28012.1|6
1633951800000|2021-10-11 11:30:00|28047.5|28012.5|28046.6|28011.6|28047.5|28012.5|28046.6|28011.6|3
1633952100000|2021-10-11 11:35:00|28047|28012|28047.5|28012.5|28047.5|28012.5|28047|28012|2
1633952400000|2021-10-11 11:40:00|28042|28022|28047.5|28012.5|28051|28022|28042|28012.5|4
1633952700000|2021-10-11 11:45:00|28046.8|28011.8|28039|28019|28046.8|28019.5|28035.9|28009.8|17
1633953300000|2021-10-11 11:55:00|28039.5|28019.5|28043.5|28008.5|28047|28022|28039.5|28007.5|20
1633953600000|2021-10-11 12:00:00|28043|28008|28041.6|28006.6|28043|28008|28041.6|28006.6|7
1633953900000|2021-10-11 12:05:00|28042.1|28007.1|28036.2|28016.2|28042.1|28017.4|28035.7|28007.1|6
1633954200000|2021-10-11 12:10:00|28036.9|28016.9|28035.4|28000.4|28043.6|28016.9|28020|27983|70
1633954500000|2021-10-11 12:15:00|28027.4|28007.4|28037.6|28002.6|28039.5|28007.4|28026.8|28000.1|21
1633954800000|2021-10-11 12:20:00|28037.1|28002.1|28036.6|28001.6|28037.1|28002.1|28036.6|28001.6|2
1633955100000|2021-10-11 12:25:00|28036.1|28001.1|28036.1|28001.1|28036.6|28001.6|28036.1|28001.1|3
1633955400000|2021-10-11 12:30:00|28036.6|28001.6|28035.5|28015.5|28045|28016.5|28031.4|28001.1|30
1633955700000|2021-10-11 12:35:00|28036|28016|28036|28016|28036|28016|28035.5|28015.5|3
1633956000000|2021-10-11 12:40:00|28035.5|28015.5|28038.5|28018.5|28040.5|28020.5|28035.5|28015.5|5
1633956300000|2021-10-11 12:45:00|28037.5|28017.5|28047.5|28027.5|28047.6|28027.6|28037.5|28017.5|12
1633956600000|2021-10-11 12:50:00|28047|28027|28059.5|28024.5|28062|28028.5|28045.5|28020.1|44
1633956900000|2021-10-11 12:55:00|28060|28025|28063.8|28028.8|28066|28031|28060|28025|13
1633957200000|2021-10-11 13:00:00|28063.9|28028.9|28068.9|28033.9|28068.9|28037.8|28057.5|28028.4|7
1633957500000|2021-10-11 13:05:00|28062.4|28042.4|28062.6|28042.6|28063.1|28043.1|28061.9|28041.9|11
1633957800000|2021-10-11 13:10:00|28063.1|28043.1|28065.3|28045.3|28065.3|28045.3|28062.9|28042.9|12
1633958100000|2021-10-11 13:15:00|28064.8|28044.8|28062|28027|28070.5|28050.5|28060.5|28025.5|54
1633958400000|2021-10-11 13:20:00|28062.5|28027.5|28062.5|28027.5|28063|28028|28062.5|28027.5|6
1633958700000|2021-10-11 13:25:00|28062.1|28027.1|28062.5|28027.5|28062.5|28027.5|28059.8|28024.8|12
1633959000000|2021-10-11 13:30:00|28060.8|28025.8|28061.3|28026.3|28061.3|28026.3|28057|28022|10
1633959300000|2021-10-11 13:35:00|28060.8|28025.8|28055|28020|28060.8|28025.8|28054.9|28019.9|12
1633959600000|2021-10-11 13:40:00|28054.5|28019.5|28045.3|28010.3|28054.5|28019.5|28037.5|28008.3|18
1633959900000|2021-10-11 13:45:00|28045.5|28010.5|28047.5|28012.5|28047.5|28012.5|28045.5|28010.5|2
1633960500000|2021-10-11 13:55:00|28037.5|28017.5|28037.5|28017.5|28037.5|28017.5|28037.5|28017.5|1
1633960800000|2021-10-11 14:00:00|28038.6|28018.6|28037.5|28017.5|28047.5|28018.6|28037.5|28011.6|5
1633961100000|2021-10-11 14:05:00|28034.5|28014.5|28041.8|28006.8|28041.8|28017.3|28034|28005.8|15
1633961400000|2021-10-11 14:10:00|28041.3|28006.3|28037.3|28002.3|28041.5|28012.5|28027.5|28001.1|16
1633961700000|2021-10-11 14:15:00|28037.8|28002.8|28036.8|28001.8|28037.8|28002.8|28036.8|28001.8|3
1633962000000|2021-10-11 14:20:00|28036.3|28001.3|28038.5|28003.5|28038.5|28003.5|28036.3|28001.3|3
1633962300000|2021-10-11 14:25:00|28032.4|28012.4|28041.5|28006.5|28042|28012.4|28032.4|28003.5|7
1633962600000|2021-10-11 14:30:00|28041|28006|28042.9|28007.9|28042.9|28007.9|28040.5|28005.5|5
1633962900000|2021-10-11 14:35:00|28042.6|28007.6|28051.7|28016.7|28053.4|28018.4|28038|28007.6|13
1633963200000|2021-10-11 14:40:00|28052|28017|28052.5|28017.5|28055|28027.9|28047.9|28017|6
1633963500000|2021-10-11 14:45:00|28047.5|28027.5|28059|28024|28062.5|28032.5|28045.9|28021.9|30
1633963800000|2021-10-11 14:50:00|28060|28025|28047.5|28012.5|28060|28029.3|28042.5|28012.5|9
1633964100000|2021-10-11 14:55:00|28047.9|28012.9|28042.5|28022.5|28047.9|28023.8|28042.5|28012.9|4
1633964400000|2021-10-11 15:00:00|28048.5|28013.5|28046.9|28011.9|28048.5|28017.5|28037.5|28011.9|8
1633965000000|2021-10-11 15:10:00|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|1
1633965300000|2021-10-11 15:15:00|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|28041.2|28021.2|3
1633965600000|2021-10-11 15:20:00|28043.8|28023.8|28042.5|28022.5|28043.8|28023.8|28041.2|28021.2|6
1633965900000|2021-10-11 15:25:00|28043.8|28023.8|28042.5|28022.5|28043.8|28023.8|28042.5|28022.5|4
1633966200000|2021-10-11 15:30:00|28039|28019|28048.1|28013.1|28048.1|28019|28037.5|28011.8|8
1633966500000|2021-10-11 15:35:00|28047.9|28012.9|28047.5|28012.5|28047.9|28018|28036.2|28010.5|8
1633967100000|2021-10-11 15:45:00|28047.9|28012.9|28046.6|28011.6|28052.9|28027.5|28046.3|28011.3|13
1633967400000|2021-10-11 15:50:00|28046.7|28011.7|28050.9|28015.9|28056.8|28021.8|28046.7|28011.7|20
1633967700000|2021-10-11 15:55:00|28052.4|28017.4|28046.3|28026.3|28053.3|28026.3|28045.1|28017.3|9
1633968000000|2021-10-11 16:00:00|28045.8|28025.8|28045.8|28025.8|28045.8|28025.8|28045.8|28025.8|1
1633968300000|2021-10-11 16:05:00|28046.8|28026.8|28052.1|28017.1|28054.4|28027.4|28046.3|28016.9|12
1633968600000|2021-10-11 16:10:00|28050.6|28015.6|28051.8|28016.8|28051.8|28016.8|28050.6|28015.6|3
1633968900000|2021-10-11 16:15:00|28052.3|28017.3|28056.4|28021.4|28057.9|28022.9|28050.1|28015.1|17
1633969200000|2021-10-11 16:20:00|28055.9|28020.9|28049.6|28014.6|28055.9|28020.9|28048.4|28013.4|7
1633969800000|2021-10-11 16:30:00|28049.3|28014.3|28050.2|28015.2|28050.2|28015.2|28049.3|28014.3|3
1633970100000|2021-10-11 16:35:00|28049.7|28014.7|28050.8|28015.8|28050.8|28015.8|28049.7|28014.7|2
1633970700000|2021-10-11 16:45:00|28051.1|28016.1|28052.5|28017.5|28052.5|28017.5|28051.1|28016.1|3
1633971600000|2021-10-11 17:00:00|28048.5|28028.5|28060|28025|28060|28028.5|28048.5|28021.9|6
1633971900000|2021-10-11 17:05:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633972200000|2021-10-11 17:10:00|28052.5|28032.5|28060|28025|28060|28032.5|28047.5|28021.5|6
1633972500000|2021-10-11 17:15:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633972800000|2021-10-11 17:20:00|28071.5|28036.5|28062.5|28027.5|28078.2|28043.2|28062.5|28027.5|10
1633973100000|2021-10-11 17:25:00|28066.3|28031.3|28062.5|28027.5|28068.2|28033.2|28062.5|28027.5|6
1633974000000|2021-10-11 17:40:00|28057.5|28022.5|28047.5|28027.5|28060|28028.8|28047.5|28022.5|7
1633974900000|2021-10-11 17:55:00|28048.8|28028.8|28062|28027|28062|28028.8|28047.5|28022.5|8
1633975200000|2021-10-11 18:00:00|28060.5|28025.5|28062.5|28027.5|28062.5|28027.5|28058.9|28023.9|5
1633975800000|2021-10-11 18:10:00|28060|28025|28060|28025|28060|28025|28060|28025|1
1633976100000|2021-10-11 18:15:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633978800000|2021-10-11 19:00:00|28062.6|28027.6|28062.6|28027.6|28062.6|28027.6|28062.6|28027.6|1
1633980900000|2021-10-11 19:35:00|28079.9|28044.9|28080|28045|28080|28045|28079.9|28044.9|2
1633981500000|2021-10-11 19:45:00|28074.7|28039.7|28074.8|28039.8|28074.8|28039.8|28074.7|28039.7|2
1633981800000|2021-10-11 19:50:00|28075.4|28040.4|28075.4|28040.4|28075.4|28040.4|28075.4|28040.4|1
1634002200000|2021-10-12 01:30:00|28129.9|28109.9|28130.5|28095.5|28130.5|28110.1|28119|28092.5|39
1634002500000|2021-10-12 01:35:00|28131|28096|28127.9|28092.9|28131|28099.9|28115.7|28084|55
1634002800000|2021-10-12 01:40:00|28128.4|28093.4|28131.7|28111.7|28132.9|28112.5|28120.7|28093.4|25
1634003100000|2021-10-12 01:45:00|28132.5|28112.5|28132.4|28112.4|28137.5|28117.5|28130.7|28110.7|31
1634003400000|2021-10-12 01:50:00|28130.7|28110.7|28122.5|28102.5|28132.5|28110.7|28122.5|28096.5|26
1634003700000|2021-10-12 01:55:00|28123.9|28103.9|28127|28092|28132|28103.9|28117.5|28092|18
1634004000000|2021-10-12 02:00:00|28122.4|28102.4|28117.5|28097.5|28126.9|28102.4|28117.5|28091.4|8
1634004300000|2021-10-12 02:05:00|28117.4|28097.4|28107.5|28087.5|28117.4|28097.4|28107.4|28076.8|25
1634004600000|2021-10-12 02:10:00|28108.4|28088.4|28105|28085|28116.9|28093.9|28100.7|28080.7|28
1634004900000|2021-10-12 02:15:00|28103|28083|28102.5|28082.5|28108.6|28084.9|28096.9|28072.8|40
1634005200000|2021-10-12 02:20:00|28101.4|28081.4|28112.5|28092.5|28118.1|28094|28100.7|28080.7|57
1634005500000|2021-10-12 02:25:00|28110.7|28090.7|28111.1|28091.1|28118.2|28093.6|28104.8|28077.1|30
1634005800000|2021-10-12 02:30:00|28111|28091|28112.5|28092.5|28112.5|28092.5|28105.7|28085.7|13
1634006100000|2021-10-12 02:35:00|28113.1|28093.1|28139.2|28104.2|28139.2|28106|28113.1|28093.1|26
1634006400000|2021-10-12 02:40:00|28138.6|28103.6|28122.2|28102.2|28139.6|28109.4|28122.2|28102.2|30
1634006700000|2021-10-12 02:45:00|28122.5|28102.5|28127.5|28107.5|28127.5|28107.5|28122.5|28102.5|31
1634007000000|2021-10-12 02:50:00|28127.6|28107.6|28136|28116|28136.7|28116.7|28127.6|28107.6|30
1634007300000|2021-10-12 02:55:00|28136.1|28116.1|28138.1|28118.1|28138.1|28118.1|28132.2|28112.2|30
1634007600000|2021-10-12 03:00:00|28134.6|28114.6|28128.6|28108.6|28137.9|28114.6|28126.1|28102.5|36
1634007900000|2021-10-12 03:05:00|28128.1|28108.1|28135.5|28115.5|28135.5|28115.5|28128.1|28108.1|38
1634008200000|2021-10-12 03:10:00|28136|28116|28153.7|28118.7|28154.5|28123.2|28136|28116|42
1634008500000|2021-10-12 03:15:00|28153.6|28118.6|28157.5|28137.5|28162.5|28142.5|28147.6|28118.6|32
1634008800000|2021-10-12 03:20:00|28160.1|28140.1|28165|28145|28168.5|28148.5|28160.1|28140.1|26
1634009100000|2021-10-12 03:25:00|28164.5|28144.5|28167|28147|28175.5|28148|28163.5|28135|23
1634009400000|2021-10-12 03:30:00|28166|28146|28167.5|28147.5|28175|28149|28162.5|28135|23
1634009700000|2021-10-12 03:35:00|28166.9|28146.9|28157.5|28137.5|28166.9|28146.9|28157.5|28137.5|15
1634010000000|2021-10-12 03:40:00|28154|28134|28162.8|28142.8|28162.8|28142.8|28153.1|28133.1|29
1634010300000|2021-10-12 03:45:00|28162.3|28142.3|28157.6|28137.6|28162.4|28142.4|28155.9|28135.9|17
1634010600000|2021-10-12 03:50:00|28157.5|28137.5|28167.4|28147.4|28167.5|28147.5|28157.5|28137.5|15
1634010900000|2021-10-12 03:55:00|28165.7|28145.7|28167.4|28147.4|28167.4|28147.4|28165.7|28145.7|8
1634011200000|2021-10-12 04:00:00|28167.5|28147.5|28167.6|28147.6|28167.6|28147.6|28167.5|28147.5|2
1634011500000|2021-10-12 04:05:00|28167.5|28147.5|28162.4|28142.4|28168.5|28148.5|28162.4|28142.4|8
1634011800000|2021-10-12 04:10:00|28162.5|28142.5|28165|28145|28167.5|28147.5|28162.5|28142.5|19
1634012100000|2021-10-12 04:15:00|28163.5|28143.5|28172|28137|28172|28144|28162.5|28137|4
1634012400000|2021-10-12 04:20:00|28166.5|28146.5|28173.2|28138.2|28173.7|28146.5|28166.5|28137|10
1634012700000|2021-10-12 04:25:00|28173.1|28138.1|28173|28138|28173.1|28138.1|28172.9|28137.9|3
1634013000000|2021-10-12 04:30:00|28173.7|28138.7|28173.2|28138.2|28173.7|28143.5|28163.5|28138|7
1634013300000|2021-10-12 04:35:00|28173|28138|28172.5|28152.5|28183|28153.5|28167.5|28138|20
1634013600000|2021-10-12 04:40:00|28171.4|28151.4|28167.5|28147.5|28172|28152|28167.5|28147.5|14
1634013900000|2021-10-12 04:45:00|28167.6|28147.6|28171|28151|28171.7|28151.7|28167.5|28147.5|18
1634014200000|2021-10-12 04:50:00|28178|28143|28178|28143|28178|28143|28178|28143|1
1634014800000|2021-10-12 05:00:00|28172.5|28152.5|28178|28143|28178.2|28152.5|28172.5|28143|5
1634015100000|2021-10-12 05:05:00|28177.4|28142.4|28172.3|28137.3|28177.4|28147.5|28165.8|28137.3|8
1634015400000|2021-10-12 05:10:00|28163.3|28143.3|28164.8|28144.8|28167.5|28147.5|28163.3|28143.3|7
1634015700000|2021-10-12 05:15:00|28163.3|28143.3|28164.8|28144.8|28164.8|28144.8|28163.3|28143.3|2
1634016000000|2021-10-12 05:20:00|28163.3|28143.3|28171.5|28136.5|28173|28148.6|28163.3|28136.5|14
1634016300000|2021-10-12 05:25:00|28172|28137|28172.5|28137.5|28173.1|28138.1|28170.6|28135.6|19
1634016600000|2021-10-12 05:30:00|28172.6|28137.6|28172.5|28137.5|28172.6|28137.6|28172|28137|8
1634016900000|2021-10-12 05:35:00|28172|28137|28172.5|28137.5|28172.5|28137.5|28172|28137|12
1634017200000|2021-10-12 05:40:00|28172|28137|28157.5|28137.5|28172|28138.4|28152.5|28127.5|28
1634017500000|2021-10-12 05:45:00|28158.9|28138.9|28159.4|28139.4|28163|28143|28157.4|28137.4|19
1634017800000|2021-10-12 05:50:00|28158.1|28138.1|28152.6|28132.6|28158.1|28138.1|28152.6|28132.6|6
1634018100000|2021-10-12 05:55:00|28153.9|28133.9|28153|28133|28153.9|28133.9|28152.6|28132.6|5
1634018400000|2021-10-12 06:00:00|28152.6|28132.6|28162.6|28127.6|28167|28134|28147.6|28127|41
1634018700000|2021-10-12 06:05:00|28163.1|28128.1|28157.5|28137.5|28168|28139.5|28155.5|28127.6|33
1634019000000|2021-10-12 06:10:00|28158.9|28138.9|28155|28135|28162.6|28142.6|28151.5|28131.5|42
1634019300000|2021-10-12 06:15:00|28156|28136|28160.5|28140.5|28161|28141|28155|28135|24
1634019600000|2021-10-12 06:20:00|28160|28140|28152.6|28132.6|28168|28140.1|28152.6|28132.6|20
1634019900000|2021-10-12 06:25:00|28154.1|28134.1|28152.6|28132.6|28157.6|28137.6|28151.5|28131.5|17
1634020200000|2021-10-12 06:30:00|28152.8|28132.8|28175|28140|28175|28146.5|28152.8|28132.8|31
1634020500000|2021-10-12 06:35:00|28167.5|28147.5|28166|28146|28171|28147.5|28162.5|28135.5|22
1634020800000|2021-10-12 06:40:00|28165.5|28145.5|28167.5|28147.5|28173|28149|28164.5|28137.3|12
1634021100000|2021-10-12 06:45:00|28167.4|28147.4|28167.4|28147.4|28168.5|28148.5|28166.4|28146.4|5
1634021400000|2021-10-12 06:50:00|28166.4|28146.4|28152.5|28132.5|28166.4|28146.4|28151.9|28126.5|60
1634021700000|2021-10-12 06:55:00|28151.9|28131.9|28157.2|28137.2|28157.6|28137.6|28149|28129|27
1634022000000|2021-10-12 07:00:00|28156.2|28136.2|28167.6|28147.6|28167.6|28147.6|28156.2|28136.2|35
1634022300000|2021-10-12 07:05:00|28168.1|28148.1|28168.9|28148.9|28169.4|28149.4|28167.5|28147.5|12
1634022600000|2021-10-12 07:10:00|28167.6|28147.6|28176|28156|28176|28156|28167.4|28147.4|32
1634022900000|2021-10-12 07:15:00|28172.6|28152.6|28174|28154|28174.1|28154.1|28167.6|28147.6|30
1634023200000|2021-10-12 07:20:00|28173.6|28153.6|28172.6|28152.6|28173.6|28153.6|28171.7|28151.7|14
1634023500000|2021-10-12 07:25:00|28171.7|28151.7|28168|28148|28173.3|28153.3|28168|28148|21
1634023800000|2021-10-12 07:30:00|28168.5|28148.5|28167.4|28147.4|28170|28150|28164.5|28144.5|40
1634024100000|2021-10-12 07:35:00|28167.5|28147.5|28167.4|28147.4|28169|28149|28165.1|28145.1|27
1634024400000|2021-10-12 07:40:00|28167.5|28147.5|28167.4|28147.4|28167.6|28147.6|28167.4|28147.4|39
1634024700000|2021-10-12 07:45:00|28167.5|28147.5|28167.5|28147.5|28168.9|28148.9|28167|28147|8
1634025000000|2021-10-12 07:50:00|28167|28147|28168.1|28148.1|28168.1|28148.1|28166.5|28146.5|10
1634025300000|2021-10-12 07:55:00|28167.6|28147.6|28172.5|28152.5|28172.5|28152.5|28166.9|28146.9|22
1634025600000|2021-10-12 08:00:00|28172.2|28152.2|28167.5|28147.5|28172.2|28152.2|28167.5|28147.5|24
1634025900000|2021-10-12 08:05:00|28168.9|28148.9|28171.5|28151.5|28171.5|28151.5|28167.5|28147.5|17
1634026200000|2021-10-12 08:10:00|28171|28151|28172.9|28152.9|28173.9|28153.9|28171|28151|25
1634026500000|2021-10-12 08:15:00|28173.4|28153.4|28177.9|28157.9|28178.9|28158.9|28173.4|28153.4|14
1634026800000|2021-10-12 08:20:00|28177.5|28157.5|28172.5|28152.5|28178.9|28158.9|28172.5|28152.5|19
1634027100000|2021-10-12 08:25:00|28172.8|28152.8|28174.2|28154.2|28182|28154.5|28172.5|28147|21
1634027400000|2021-10-12 08:30:00|28174|28154|28167.2|28147.2|28174.5|28154.5|28166.2|28146.2|18
1634027700000|2021-10-12 08:35:00|28166.2|28146.2|28167.2|28147.2|28167.2|28147.2|28166.2|28146.2|2
1634028000000|2021-10-12 08:40:00|28166.7|28146.7|28167.2|28147.2|28167.2|28147.2|28166|28146|6
1634028300000|2021-10-12 08:45:00|28166.7|28146.7|28167.2|28147.2|28167.2|28147.2|28162.2|28142.2|17
1634028600000|2021-10-12 08:50:00|28166.7|28146.7|28164.2|28144.2|28166.7|28146.7|28164.2|28144.2|13
1634028900000|2021-10-12 08:55:00|28163.7|28143.7|28162|28142|28163.7|28143.7|28154.5|28122|38
1634029200000|2021-10-12 09:00:00|28162.2|28142.2|28166.2|28146.2|28169.5|28149.5|28162.2|28142.2|36
1634029500000|2021-10-12 09:05:00|28167.2|28147.2|28166.7|28146.7|28167.7|28147.7|28166.7|28146.7|6
1634029800000|2021-10-12 09:10:00|28165.7|28145.7|28145.4|28125.4|28165.7|28145.7|28145.4|28125.4|20
1634030100000|2021-10-12 09:15:00|28145.7|28125.7|28161|28126|28166.5|28138.7|28143.5|28117|50
1634030400000|2021-10-12 09:20:00|28161.5|28126.5|28152.2|28132.2|28161.5|28132.5|28152.2|28126.5|3
1634030700000|2021-10-12 09:25:00|28150.9|28130.9|28148|28128|28156|28130.9|28145.9|28116.5|20
1634031000000|2021-10-12 09:30:00|28156|28121|28153.8|28118.8|28156|28121|28152.4|28117.4|9
1634031300000|2021-10-12 09:35:00|28152.5|28117.5|28156.5|28121.5|28157.3|28128.8|28147.2|28116.3|16
1634031600000|2021-10-12 09:40:00|28155.2|28120.2|28162.3|28127.3|28163|28128|28154.5|28119.5|17
1634031900000|2021-10-12 09:45:00|28162.2|28127.2|28158.7|28123.7|28165|28130|28158.7|28123.7|13
1634032200000|2021-10-12 09:50:00|28158.5|28123.5|28158.7|28123.7|28158.7|28123.7|28158.5|28123.5|2
1634032500000|2021-10-12 09:55:00|28159.2|28124.2|28157.7|28122.7|28159.2|28124.2|28157.7|28122.7|5
1634032800000|2021-10-12 10:00:00|28158.5|28123.5|28161|28126|28161|28126|28158.5|28123.5|3
1634033100000|2021-10-12 10:05:00|28161.1|28126.1|28160.5|28125.5|28161.1|28126.1|28159|28124|7
1634033400000|2021-10-12 10:10:00|28160|28125|28152.5|28117.5|28160|28126.5|28139.8|28113.3|21
1634033700000|2021-10-12 10:15:00|28145.5|28125.5|28155.6|28120.6|28157.5|28127.6|28145|28120.5|12
1634034000000|2021-10-12 10:20:00|28148.5|28128.5|28148.3|28128.3|28148.5|28128.5|28148.3|28128.3|2
1634034300000|2021-10-12 10:25:00|28148.5|28128.5|28144|28124|28148.5|28128.5|28140|28120|14
1634034600000|2021-10-12 10:30:00|28143.5|28123.5|28142.5|28122.5|28144|28124|28141.4|28121.4|10
1634034900000|2021-10-12 10:35:00|28142|28122|28142|28122|28142.5|28122.5|28142|28122|3
1634035200000|2021-10-12 10:40:00|28141.6|28121.6|28138|28118|28143.7|28121.6|28128|28099.6|37
1634035500000|2021-10-12 10:45:00|28142|28107|28142|28107|28142|28112.6|28128.1|28101|22
1634035800000|2021-10-12 10:50:00|28142.5|28107.5|28135|28115|28142.5|28115|28133.5|28105.5|9
1634036100000|2021-10-12 10:55:00|28142|28107|28140|28105|28142|28112|28132|28105|4
1634036400000|2021-10-12 11:00:00|28139|28104|28140.6|28105.6|28150.5|28117.6|28132|28101.5|41
1634036700000|2021-10-12 11:05:00|28140.1|28105.1|28141.5|28106.5|28141.5|28116|28134.8|28104|10
1634037000000|2021-10-12 11:10:00|28142|28107|28142|28107|28142|28107|28142|28107|1
1634037300000|2021-10-12 11:15:00|28140.6|28105.6|28140.5|28105.5|28141.5|28114|28133|28105.1|9
1634037600000|2021-10-12 11:20:00|28141|28106|28141.3|28106.3|28141.3|28112.5|28132.5|28105.8|6
1634037900000|2021-10-12 11:25:00|28140.8|28105.8|28141.3|28106.3|28141.3|28106.3|28140.8|28105.8|2
1634038200000|2021-10-12 11:30:00|28140.8|28105.8|28141.3|28106.3|28141.3|28106.3|28140.8|28105.8|2
1634038500000|2021-10-12 11:35:00|28132.8|28112.8|28134|28114|28141.5|28114|28132.8|28106|7
1634038800000|2021-10-12 11:40:00|28133|28113|28140.8|28105.8|28145.8|28118.3|28133|28105.8|15
1634039100000|2021-10-12 11:45:00|28132.8|28112.8|28133.8|28113.8|28136.7|28116.7|28131.7|28111.7|22
1634039700000|2021-10-12 11:55:00|28141.8|28106.8|28143.3|28108.3|28143.3|28108.3|28141.3|28106.3|3
1634040000000|2021-10-12 12:00:00|28143.5|28108.5|28143.3|28108.3|28143.5|28108.5|28143.3|28108.3|2
1634040300000|2021-10-12 12:05:00|28143|28108|28143|28108|28143.8|28108.8|28143|28108|7
1634040600000|2021-10-12 12:10:00|28143.5|28108.5|28148|28113|28148.3|28119.3|28138.8|28108|15
1634040900000|2021-10-12 12:15:00|28140.5|28120.5|28138|28118|28140.5|28120.5|28138|28118|11
1634041200000|2021-10-12 12:20:00|28138.5|28118.5|28142|28122|28142|28122|28138.5|28118.5|13
1634041500000|2021-10-12 12:25:00|28141.5|28121.5|28143.6|28123.6|28145.5|28125.5|28137.7|28117.7|22
1634041800000|2021-10-12 12:30:00|28144|28124|28147|28127|28149|28129|28141.6|28121.6|32
1634042100000|2021-10-12 12:35:00|28148|28128|28160.8|28125.8|28166.5|28133.9|28145.5|28118.3|53
1634042400000|2021-10-12 12:40:00|28161.3|28126.3|28152.5|28132.5|28161.3|28132.5|28147.5|28122.6|9
1634042700000|2021-10-12 12:45:00|28152.9|28132.9|28167.6|28132.6|28168.8|28138.5|28152.9|28132|15
1634043000000|2021-10-12 12:50:00|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|1
1634043300000|2021-10-12 12:55:00|28156.7|28136.7|28155.5|28135.5|28157.5|28137.5|28155.5|28135.5|5
1634043600000|2021-10-12 13:00:00|28156.4|28136.4|28162.5|28127.5|28163|28136.4|28156.4|28126.1|12
1634043900000|2021-10-12 13:05:00|28152.6|28132.6|28155|28120|28162.5|28132.6|28148|28120|23
1634044500000|2021-10-12 13:15:00|28158.2|28123.2|28157.3|28122.3|28158.3|28123.3|28155|28120|9
1634044800000|2021-10-12 13:20:00|28156.8|28121.8|28157|28122|28158|28123|28152|28117|17
1634045100000|2021-10-12 13:25:00|28157.1|28122.1|28147.5|28127.5|28162.5|28132.7|28147.5|28121.1|30
1634045400000|2021-10-12 13:30:00|28148|28128|28147.5|28127.5|28156|28129.5|28147.5|28121|7
1634045700000|2021-10-12 13:35:00|28148.4|28128.4|28147.5|28127.5|28148.4|28128.4|28146.8|28126.8|4
1634046000000|2021-10-12 13:40:00|28147.8|28127.8|28162|28127|28162|28133.5|28147.8|28126|11
1634046300000|2021-10-12 13:45:00|28162.6|28127.6|28164.8|28144.8|28176.5|28147.5|28161.5|28127|43
1634046600000|2021-10-12 13:50:00|28164.3|28144.3|28162.9|28127.9|28166.1|28144.3|28159.7|28127.5|20
1634046900000|2021-10-12 13:55:00|28162.5|28127.5|28167.5|28132.5|28167.5|28138|28152.5|28125.1|14
1634047200000|2021-10-12 14:00:00|28157.5|28137.5|28157.5|28137.5|28167.6|28138.6|28156.2|28127.5|17
1634047500000|2021-10-12 14:05:00|28162|28127|28167.1|28132.1|28167.1|28138.8|28157.5|28126.6|9
1634047800000|2021-10-12 14:10:00|28157.5|28137.5|28169|28134|28169|28140.5|28157.5|28134|7
1634048100000|2021-10-12 14:15:00|28168.6|28133.6|28169|28134|28170|28135|28167.9|28132.9|12
1634048400000|2021-10-12 14:20:00|28169.5|28134.5|28168.5|28133.5|28169.5|28134.5|28168.5|28133.5|3
1634048700000|2021-10-12 14:25:00|28168.1|28133.1|28173|28138|28173|28147.5|28161.6|28133.1|9
1634049000000|2021-10-12 14:30:00|28172.1|28137.1|28166.5|28146.5|28174.4|28147.5|28166.5|28137.1|7
1634049300000|2021-10-12 14:35:00|28163|28143|28166.5|28146.5|28166.5|28146.5|28162.8|28142.8|5
1634049600000|2021-10-12 14:40:00|28163|28143|28162.8|28142.8|28163.3|28143.3|28162.8|28142.8|4
1634049900000|2021-10-12 14:45:00|28162.1|28142.1|28167.6|28132.6|28167.6|28142.6|28159|28132.6|11
1634050200000|2021-10-12 14:50:00|28157.5|28137.5|28162.5|28142.5|28162.5|28142.5|28157.5|28137.5|9
1634050500000|2021-10-12 14:55:00|28162.3|28142.3|28167.5|28132.5|28168|28142.5|28157.9|28128.9|20
1634050800000|2021-10-12 15:00:00|28156.5|28136.5|28161.9|28126.9|28162.9|28136.5|28148.3|28126.9|10
1634051100000|2021-10-12 15:05:00|28160|28125|28162.5|28127.5|28162.5|28127.5|28159|28124|12
1634051700000|2021-10-12 15:15:00|28162.1|28127.1|28162.1|28127.1|28162.1|28127.1|28162.1|28127.1|1
1634052000000|2021-10-12 15:20:00|28161.6|28126.6|28152.5|28132.5|28161.6|28132.5|28152.5|28126.6|2
1634052300000|2021-10-12 15:25:00|28152.8|28132.8|28153.3|28133.3|28157.5|28137.5|28152|28132|26
1634052600000|2021-10-12 15:30:00|28153.1|28133.1|28162.3|28127.3|28162.3|28133.8|28153.1|28126.8|5
1634052900000|2021-10-12 15:35:00|28157.5|28137.5|28160.1|28140.1|28162.5|28142.5|28157.5|28137.5|11
1634053200000|2021-10-12 15:40:00|28160.6|28140.6|28168.5|28133.5|28168.5|28140.6|28160.6|28133.5|2
1634053800000|2021-10-12 15:50:00|28168.1|28133.1|28163.1|28128.1|28168.1|28137.5|28152.5|28127.8|8
1634054100000|2021-10-12 15:55:00|28163|28128|28153.8|28133.8|28163|28133.8|28153|28127|5
1634054400000|2021-10-12 16:00:00|28152.5|28132.5|28147.5|28127.5|28152.5|28132.5|28147.5|28127.5|3
1634054700000|2021-10-12 16:05:00|28154|28119|28152.1|28117.1|28154|28119|28151.6|28116.6|5
1634055000000|2021-10-12 16:10:00|28151.1|28116.1|28151.1|28116.1|28151.1|28116.1|28151.1|28116.1|1
1634055300000|2021-10-12 16:15:00|28152.1|28117.1|28154.3|28119.3|28154.3|28119.3|28152.1|28117.1|5
1634055600000|2021-10-12 16:20:00|28154.5|28119.5|28151.6|28116.6|28154.5|28119.5|28151.6|28116.6|7
1634055900000|2021-10-12 16:25:00|28152.1|28117.1|28151.8|28116.8|28152.1|28117.1|28151.6|28116.6|5
1634056200000|2021-10-12 16:30:00|28152.2|28117.2|28157.1|28122.1|28157.6|28130|28142.3|28116.9|16
1634056500000|2021-10-12 16:35:00|28157|28122|28157|28122|28157|28122|28157|28122|1
1634056800000|2021-10-12 16:40:00|28147.5|28127.5|28147.5|28127.5|28147.5|28127.5|28147.5|28127.5|1
1634057100000|2021-10-12 16:45:00|28148.8|28128.8|28150|28130|28150|28130|28148.8|28128.8|2
1634057400000|2021-10-12 16:50:00|28147.8|28127.8|28147.5|28127.5|28157.4|28129.5|28147.5|28122|7
1634057700000|2021-10-12 16:55:00|28148.8|28128.8|28152.5|28132.5|28152.5|28132.5|28148.8|28128.8|3
1634058000000|2021-10-12 17:00:00|28151.8|28131.8|28157|28122|28158|28132.5|28150.5|28122|5
1634058300000|2021-10-12 17:05:00|28157.1|28122.1|28147.5|28127.5|28157.5|28132.5|28147.5|28122.1|7
1634059500000|2021-10-12 17:25:00|28148.4|28128.4|28147.5|28127.5|28148.4|28128.4|28147.5|28127.5|2
1634060400000|2021-10-12 17:40:00|28147.6|28127.6|28157.9|28122.9|28159|28129.5|28147.6|28122.9|7
1634060700000|2021-10-12 17:45:00|28148|28128|28147.5|28127.5|28148|28128|28147.5|28127.5|2
1634061900000|2021-10-12 18:05:00|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|1
1634062200000|2021-10-12 18:10:00|28153|28118|28153|28118|28153|28118|28152.9|28117.9|3
1634062500000|2021-10-12 18:15:00|28152.5|28117.5|28152.5|28117.5|28152.5|28117.5|28152.5|28117.5|1
1634063700000|2021-10-12 18:35:00|28151.9|28116.9|28151.9|28116.9|28151.9|28116.9|28151.9|28116.9|1
1634064000000|2021-10-12 18:40:00|28152.8|28117.8|28152.8|28117.8|28152.8|28117.8|28152.8|28117.8|1
1634064300000|2021-10-12 18:45:00|28153.3|28118.3|28146.8|28126.8|28153.3|28126.8|28146.8|28118.3|2
1634064900000|2021-10-12 18:55:00|28146.1|28126.1|28146.1|28126.1|28146.1|28126.1|28146.1|28126.1|1
1634065200000|2021-10-12 19:00:00|28146.3|28126.3|28146.4|28126.4|28146.9|28126.9|28145.5|28125.5|4
1634065500000|2021-10-12 19:05:00|28152.9|28117.9|28152.4|28117.4|28152.9|28117.9|28152.4|28117.4|2
1634066100000|2021-10-12 19:15:00|28152.3|28117.3|28152.3|28117.3|28152.3|28117.3|28152.3|28117.3|1
1634066700000|2021-10-12 19:25:00|28147.9|28112.9|28147.9|28112.9|28147.9|28112.9|28147.9|28112.9|1
1634067000000|2021-10-12 19:30:00|28148.4|28113.4|28141.9|28121.9|28148.4|28121.9|28141.9|28113.4|2
1634067300000|2021-10-12 19:35:00|28140.5|28120.5|28147.3|28112.3|28148|28120.5|28140.5|28112.3|4
1634088600000|2021-10-13 01:30:00|28142.5|28122.5|28134.5|28114.5|28142.5|28122.5|28133|28113|60
1634088900000|2021-10-13 01:35:00|28135.5|28115.5|28126.2|28106.2|28143|28116.5|28125.5|28105.5|46
1634089200000|2021-10-13 01:40:00|28125.7|28105.7|28122.5|28102.5|28126.2|28106.2|28120.1|28100.1|32
1634089500000|2021-10-13 01:45:00|28122.4|28102.4|28126.5|28106.5|28126.5|28106.5|28120.1|28100.1|27
1634089800000|2021-10-13 01:50:00|28127|28107|28127|28107|28130.1|28110.1|28127|28107|15
1634090100000|2021-10-13 01:55:00|28127.5|28107.5|28135.5|28115.5|28136|28116|28127.4|28107.4|68
1634090400000|2021-10-13 02:00:00|28135|28115|28143|28108|28143|28117.5|28128|28107.4|45
1634090700000|2021-10-13 02:05:00|28142.4|28107.4|28132.4|28112.4|28143|28116|28132.4|28106.6|60
1634091000000|2021-10-13 02:10:00|28132.5|28112.5|28131.9|28111.9|28132.5|28112.5|28131.9|28111.9|5
1634091300000|2021-10-13 02:15:00|28132|28112|28132|28112|28132|28112|28131.2|28111.2|7
1634091600000|2021-10-13 02:20:00|28131.9|28111.9|28137.4|28117.4|28137.5|28117.5|28131.9|28111.9|16
1634091900000|2021-10-13 02:25:00|28137.5|28117.5|28137.5|28117.5|28142.5|28122.5|28137|28117|27
1634092200000|2021-10-13 02:30:00|28137.2|28117.2|28137.5|28117.5|28137.6|28117.6|28132.4|28112.4|29
1634092500000|2021-10-13 02:35:00|28138.5|28118.5|28147.4|28127.4|28148.6|28128.6|28138.5|28118.5|35
1634092800000|2021-10-13 02:40:00|28147|28127|28142.5|28122.5|28147.5|28127.5|28142.4|28122.4|25
1634093100000|2021-10-13 02:45:00|28141.2|28121.2|28142.5|28122.5|28147.4|28127.4|28141.2|28121.2|29
1634093400000|2021-10-13 02:50:00|28141.4|28121.4|28142|28122|28142.5|28122.5|28140.9|28120.9|14
1634093700000|2021-10-13 02:55:00|28141.4|28121.4|28147.5|28127.5|28147.5|28127.5|28140.7|28120.7|38
1634094000000|2021-10-13 03:00:00|28147.4|28127.4|28142.4|28122.4|28147.4|28127.4|28142.4|28122.4|41
1634094300000|2021-10-13 03:05:00|28142.5|28122.5|28141.5|28121.5|28147.6|28127.6|28141|28121|39
1634094600000|2021-10-13 03:10:00|28139.5|28119.5|28127.5|28107.5|28139.5|28119.5|28127.5|28107.5|29
1634094900000|2021-10-13 03:15:00|28128.5|28108.5|28122.5|28102.5|28129.5|28109.5|28118.6|28098.6|25
1634095200000|2021-10-13 03:20:00|28122.9|28102.9|28130.9|28095.9|28131.4|28104.1|28122.8|28094.8|26
1634095500000|2021-10-13 03:25:00|28122.5|28102.5|28123.5|28103.5|28131|28106.5|28122.5|28095|30
1634095800000|2021-10-13 03:30:00|28123|28103|28122.5|28102.5|28124|28104|28122.5|28102.5|9
1634096100000|2021-10-13 03:35:00|28122.4|28102.4|28127.5|28107.5|28127.5|28107.5|28122.4|28102.4|25
1634096400000|2021-10-13 03:40:00|28127.6|28107.6|28127.4|28107.4|28129.5|28109.5|28127.4|28107.4|21
1634096700000|2021-10-13 03:45:00|28126.4|28106.4|28122.4|28102.4|28126.4|28106.4|28121.2|28101.2|10
1634097000000|2021-10-13 03:50:00|28123.5|28103.5|28120.1|28100.1|28127|28107|28119.7|28099.7|67
1634097300000|2021-10-13 03:55:00|28120.9|28100.9|28122.5|28102.5|28122.6|28102.6|28120.9|28100.9|9
1634097600000|2021-10-13 04:00:00|28122.4|28102.4|28112.4|28092.4|28122.5|28102.5|28112.4|28092.4|25
1634097900000|2021-10-13 04:05:00|28110.4|28090.4|28102.6|28082.6|28111.2|28091.2|28102.6|28082.6|21
1634098200000|2021-10-13 04:10:00|28103|28083|28105.5|28085.5|28105.5|28085.5|28103|28083|4
1634098500000|2021-10-13 04:15:00|28107|28087|28104.1|28084.1|28108.1|28088.1|28104.1|28084.1|13
1634098800000|2021-10-13 04:20:00|28104.6|28084.6|28107.5|28087.5|28107.5|28087.5|28103.2|28083.2|25
1634099100000|2021-10-13 04:25:00|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|1
1634099700000|2021-10-13 04:35:00|28107.8|28087.8|28107.8|28087.8|28107.8|28087.8|28107.8|28087.8|1
1634100000000|2021-10-13 04:40:00|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|1
1634100300000|2021-10-13 04:45:00|28108.1|28088.1|28110|28090|28110|28090|28108.1|28088.1|4
1634100600000|2021-10-13 04:50:00|28110.5|28090.5|28110.6|28090.6|28112.5|28092.5|28110|28090|13
1634100900000|2021-10-13 04:55:00|28111|28091|28114.5|28094.5|28123.5|28097|28110.5|28087.5|48
1634101200000|2021-10-13 05:00:00|28112.6|28092.6|28117.6|28097.6|28117.6|28097.6|28112.1|28092.1|13
1634101500000|2021-10-13 05:05:00|28118.9|28098.9|28126.1|28106.1|28128.2|28108.2|28117.6|28097.6|29
1634101800000|2021-10-13 05:10:00|28126.6|28106.6|28132.5|28112.5|28132.5|28112.5|28126.6|28106.6|31
1634102100000|2021-10-13 05:15:00|28132.6|28112.6|28132.6|28112.6|28133.9|28113.9|28131.2|28111.2|8
1634102400000|2021-10-13 05:20:00|28132.5|28112.5|28131.6|28111.6|28132.5|28112.5|28127.6|28107.6|23
1634102700000|2021-10-13 05:25:00|28131.7|28111.7|28131.6|28111.6|28131.7|28111.7|28131.6|28111.6|8
1634103000000|2021-10-13 05:30:00|28131.7|28111.7|28133.1|28113.1|28133.1|28113.1|28126.6|28106.6|26
1634103300000|2021-10-13 05:35:00|28133.6|28113.6|28132.6|28112.6|28138.1|28118.1|28132.2|28112.2|15
1634103600000|2021-10-13 05:40:00|28133.9|28113.9|28136|28116|28137|28117|28133.9|28113.9|27
1634103900000|2021-10-13 05:45:00|28135.5|28115.5|28121|28101|28136|28116|28120.5|28100.5|51
1634104200000|2021-10-13 05:50:00|28128|28093|28116.5|28096.5|28128|28102.4|28114|28086.5|45
1634104500000|2021-10-13 05:55:00|28116.6|28096.6|28109.5|28089.5|28119.4|28099.4|28107.2|28087.2|64
1634104800000|2021-10-13 06:00:00|28110|28090|28117|28097|28117|28097|28109.2|28089.2|48
1634105100000|2021-10-13 06:05:00|28116.5|28096.5|28121.5|28101.5|28127.5|28107.5|28116.5|28096.5|47
1634105400000|2021-10-13 06:10:00|28122.5|28102.5|28119.5|28099.5|28122.5|28102.5|28112.5|28092.5|48
1634105700000|2021-10-13 06:15:00|28122.4|28102.4|28126.1|28106.1|28126.7|28106.7|28121.4|28101.4|30
1634106000000|2021-10-13 06:20:00|28133|28098|28139.2|28104.2|28139.2|28112.5|28126.5|28098|25
1634106300000|2021-10-13 06:25:00|28138.7|28103.7|28126|28106|28138.7|28112.2|28123.6|28103.6|63
1634106600000|2021-10-13 06:30:00|28125.5|28105.5|28122.5|28102.5|28126.7|28106.7|28122.5|28102.5|24
1634106900000|2021-10-13 06:35:00|28122.4|28102.4|28122.5|28102.5|28123.5|28103.5|28121.2|28101.2|8
1634107200000|2021-10-13 06:40:00|28122.4|28102.4|28119|28099|28122.4|28102.4|28118.2|28098.2|14
1634107500000|2021-10-13 06:45:00|28119.5|28099.5|28122.5|28102.5|28122.6|28102.6|28116.4|28096.4|52
1634107800000|2021-10-13 06:50:00|28122.4|28102.4|28112.4|28092.4|28122.5|28102.5|28112.4|28092.4|56
1634108100000|2021-10-13 06:55:00|28113.4|28093.4|28115.1|28095.1|28117.4|28097.4|28111.2|28091.2|40
1634108400000|2021-10-13 07:00:00|28116.4|28096.4|28111|28091|28117.5|28097.5|28108|28088|70
1634108700000|2021-10-13 07:05:00|28109.5|28089.5|28118.1|28098.1|28118.1|28098.1|28107.6|28087.6|36
1634109000000|2021-10-13 07:10:00|28117|28097|28116.9|28096.9|28117.4|28097.4|28113.5|28093.5|31
1634109300000|2021-10-13 07:15:00|28116.2|28096.2|28112.4|28092.4|28116.2|28096.2|28109|28089|23
1634109600000|2021-10-13 07:20:00|28113.4|28093.4|28113.9|28093.9|28113.9|28093.9|28112.4|28092.4|12
1634109900000|2021-10-13 07:25:00|28113.1|28093.1|28102.5|28082.5|28113.1|28093.1|28097.6|28077.6|44
1634110200000|2021-10-13 07:30:00|28103.5|28083.5|28099.5|28079.5|28103.5|28083.5|28093.6|28073.6|46
1634110500000|2021-10-13 07:35:00|28100|28080|28096.4|28076.4|28102|28082|28096.4|28076.4|45
1634110800000|2021-10-13 07:40:00|28096.5|28076.5|28079.5|28059.5|28097.5|28077.5|28079|28059|60
1634111100000|2021-10-13 07:45:00|28079|28059|28079.5|28059.5|28081.5|28061.5|28076.4|28056.4|71
1634111400000|2021-10-13 07:50:00|28079.4|28059.4|28082.5|28062.5|28086.5|28066.5|28071.5|28051.5|75
1634111700000|2021-10-13 07:55:00|28083|28063|28079.6|28059.6|28085|28065|28078.4|28058.4|27
1634112000000|2021-10-13 08:00:00|28079.5|28059.5|28072.9|28052.9|28080.5|28060.5|28072.9|28052.9|22
1634112300000|2021-10-13 08:05:00|28073.4|28053.4|28093.3|28058.3|28093.8|28062.5|28072.9|28052.9|27
1634112600000|2021-10-13 08:10:00|28092.5|28057.5|28071|28051|28092.5|28062.5|28067.5|28047.5|27
1634112900000|2021-10-13 08:15:00|28070.5|28050.5|28072.6|28052.6|28088|28060|28067.5|28044|49
1634113200000|2021-10-13 08:20:00|28072.5|28052.5|28065.3|28045.3|28083|28056.5|28060.8|28037.4|35
1634113500000|2021-10-13 08:25:00|28064.8|28044.8|28077.3|28042.3|28077.3|28051.2|28064.2|28042.3|28
1634113800000|2021-10-13 08:30:00|28076.8|28041.8|28066.7|28046.7|28077.3|28046.7|28066|28040.8|18
1634114100000|2021-10-13 08:35:00|28070.2|28050.2|28076.3|28041.3|28082.1|28053.2|28067.6|28040.7|20
1634114400000|2021-10-13 08:40:00|28066.2|28046.2|28066.3|28046.3|28067.6|28047.6|28066.2|28046.2|5
1634114700000|2021-10-13 08:45:00|28067.2|28047.2|28062.5|28042.5|28067.2|28047.2|28061.7|28041.7|8
1634115000000|2021-10-13 08:50:00|28066.6|28046.6|28078|28043|28078.5|28051|28066.6|28042.5|18
1634115300000|2021-10-13 08:55:00|28078.5|28043.5|28092.5|28057.5|28092.5|28057.5|28072.5|28043.5|19
1634115600000|2021-10-13 09:00:00|28094.5|28059.5|28091.8|28056.8|28096.2|28061.2|28086.6|28051.6|42
1634115900000|2021-10-13 09:05:00|28091.6|28056.6|28088.5|28053.5|28092|28057|28088.5|28053.5|11
1634116200000|2021-10-13 09:10:00|28090.3|28055.3|28087.5|28067.5|28092|28067.5|28081.5|28055.3|14
1634116800000|2021-10-13 09:20:00|28088.4|28068.4|28087.5|28067.5|28088.4|28068.4|28087.5|28067.5|4
1634117100000|2021-10-13 09:25:00|28089.8|28069.8|28098|28063|28102|28073|28087.5|28063|31
1634117400000|2021-10-13 09:30:00|28088.1|28068.1|28087.5|28067.5|28088.1|28068.1|28087.5|28067.5|2
1634117700000|2021-10-13 09:35:00|28086|28066|28092.6|28057.6|28092.6|28066|28084.4|28054.4|18
1634118000000|2021-10-13 09:40:00|28092.8|28057.8|28082.5|28062.5|28097.8|28067.6|28081.5|28052.8|26
1634118300000|2021-10-13 09:45:00|28079.1|28059.1|28083|28048|28084.5|28059.1|28072.7|28046|24
1634118600000|2021-10-13 09:50:00|28083.5|28048.5|28072.7|28052.7|28083.5|28054.5|28072.7|28048.5|6
1634118900000|2021-10-13 09:55:00|28072.2|28052.2|28067.2|28047.2|28072.2|28052.2|28066.5|28046.5|17
1634119200000|2021-10-13 10:00:00|28072.2|28052.2|28078|28043|28078|28052.2|28067.2|28042.5|23
1634119500000|2021-10-13 10:05:00|28072.5|28052.5|28068.7|28048.7|28072.5|28052.5|28068.2|28048.2|13
1634120100000|2021-10-13 10:15:00|28068.5|28048.5|28071.5|28051.5|28072.1|28052.1|28066.7|28046.7|17
1634120400000|2021-10-13 10:20:00|28071.6|28051.6|28066.7|28046.7|28071.7|28051.7|28066.5|28046.5|9
1634120700000|2021-10-13 10:25:00|28065.6|28045.6|28066.5|28031.5|28066.5|28045.6|28051.9|28031|35
1634121000000|2021-10-13 10:30:00|28067|28032|28071.5|28036.5|28071.5|28042.2|28062.2|28031.8|5
1634122200000|2021-10-13 10:50:00|28071|28036|28066.8|28031.8|28071|28042.5|28062.5|28031.8|5
1634122500000|2021-10-13 10:55:00|28066.1|28046.1|28070|28035|28072.5|28047.5|28061|28031.3|16
1634122800000|2021-10-13 11:00:00|28069|28034|28066.8|28031.8|28071.8|28042.7|28062.7|28031.8|14
1634123400000|2021-10-13 11:10:00|28066.3|28031.3|28064.5|28029.5|28066.3|28031.3|28063.5|28028.5|6
1634123700000|2021-10-13 11:15:00|28065|28030|28067|28032|28067.5|28032.5|28065|28030|4
1634124000000|2021-10-13 11:20:00|28066.4|28031.4|28058.4|28038.4|28067|28039.4|28057.9|28030.5|13
1634124300000|2021-10-13 11:25:00|28057.5|28037.5|28063.4|28043.4|28063.4|28043.4|28055.4|28035.4|16
1634124600000|2021-10-13 11:30:00|28062.5|28042.5|28059|28039|28063.4|28043.4|28058.5|28038.5|13
1634124900000|2021-10-13 11:35:00|28059.5|28039.5|28059|28039|28059.5|28039.5|28059|28039|4
1634125200000|2021-10-13 11:40:00|28059.5|28039.5|28059|28039|28059.5|28039.5|28058.5|28038.5|8
1634125500000|2021-10-13 11:45:00|28058.5|28038.5|28068|28048|28068|28048|28058.5|28038.5|9
1634125800000|2021-10-13 11:50:00|28067.5|28047.5|28068|28048|28068|28048|28067.5|28047.5|2
1634126100000|2021-10-13 11:55:00|28065.1|28045.1|28064.7|28044.7|28065.7|28045.7|28064|28044|8
1634126400000|2021-10-13 12:00:00|28065|28045|28064.7|28044.7|28067.2|28047.2|28064.2|28044.2|8
1634126700000|2021-10-13 12:05:00|28062.9|28042.9|28059.5|28039.5|28062.9|28042.9|28059|28039|7
1634127300000|2021-10-13 12:15:00|28059|28039|28066.5|28031.5|28067|28039|28059|28031.5|3
1634127600000|2021-10-13 12:20:00|28067|28032|28066.9|28031.9|28067|28032|28066.9|28031.9|2
1634127900000|2021-10-13 12:25:00|28066.5|28031.5|28067.5|28032.5|28068.5|28033.5|28066.5|28031.5|7
1634128200000|2021-10-13 12:30:00|28070|28035|28082|28047|28082.4|28053.3|28063.5|28032|22
1634128500000|2021-10-13 12:35:00|28084.5|28049.5|28082.5|28062.5|28089.5|28063.9|28077.5|28049.5|29
1634128800000|2021-10-13 12:40:00|28084.3|28064.3|28081.1|28061.1|28094.5|28064.3|28078.4|28044.1|33
1634129100000|2021-10-13 12:45:00|28087.8|28067.8|28102|28067|28105.2|28077|28087.8|28062.5|28
1634129400000|2021-10-13 12:50:00|28102.5|28067.5|28075.7|28055.7|28102.5|28072.5|28070.4|28040.9|28
1634129700000|2021-10-13 12:55:00|28077.2|28057.2|28096.1|28061.1|28096.7|28066|28077.2|28057.2|19
1634130000000|2021-10-13 13:00:00|28096.5|28061.5|28077.7|28042.7|28096.5|28061.5|28075.4|28042.2|48
1634130300000|2021-10-13 13:05:00|28079.3|28044.3|28081.6|28046.6|28083.7|28052.7|28072.4|28043.8|21
1634130600000|2021-10-13 13:10:00|28083.7|28048.7|28079.7|28044.7|28084.7|28049.7|28079.7|28044.7|39
1634130900000|2021-10-13 13:15:00|28079.5|28044.5|28078.7|28043.7|28082|28047|28078.7|28043.7|10
1634131200000|2021-10-13 13:20:00|28079.5|28044.5|28078.5|28043.5|28082|28047|28077.5|28042.5|25
1634131500000|2021-10-13 13:25:00|28076.3|28041.3|28064|28044|28076.3|28047.7|28064|28038.9|30
1634131800000|2021-10-13 13:30:00|28064.5|28044.5|28054|28019|28072|28045|28051|28016.5|50
1634132100000|2021-10-13 13:35:00|28055|28020|28051|28016|28059.5|28027.5|28047.5|28014|26
1634132400000|2021-10-13 13:40:00|28050.5|28015.5|28051.5|28016.5|28056.5|28021.5|28049.5|28014.5|12
1634132700000|2021-10-13 13:45:00|28052.5|28017.5|28057.1|28022.1|28057.1|28028.9|28045.5|28017.1|13
1634133000000|2021-10-13 13:50:00|28052|28032|28052.5|28032.5|28058.5|28033|28051.2|28022.1|16
1634133300000|2021-10-13 13:55:00|28057.3|28037.3|28062.8|28027.8|28066.8|28038.5|28057.3|28023.1|26
1634133600000|2021-10-13 14:00:00|28062.3|28027.3|28061.8|28026.8|28062.3|28027.3|28061.5|28026.5|4
1634133900000|2021-10-13 14:05:00|28061.9|28026.9|28051.1|28031.1|28061.9|28031.3|28050.6|28025.1|7
1634134200000|2021-10-13 14:10:00|28055.3|28035.3|28069.5|28034.5|28069.5|28037.3|28053.5|28027|19
1634134500000|2021-10-13 14:15:00|28069|28034|28066.5|28031.5|28069|28034|28066.5|28031.5|6
1634134800000|2021-10-13 14:20:00|28065.6|28030.6|28067.1|28032.1|28067.1|28032.1|28062|28027|9
1634135100000|2021-10-13 14:25:00|28067|28032|28061.1|28026.1|28067|28037|28052.5|28026.1|12
1634135400000|2021-10-13 14:30:00|28061.5|28026.5|28057.5|28022.5|28063|28033|28047.5|28021.5|21
1634135700000|2021-10-13 14:35:00|28057.1|28022.1|28055|28020|28057.1|28022.1|28054|28019|8
1634136000000|2021-10-13 14:40:00|28054.5|28019.5|28052.5|28017.5|28054.5|28019.5|28052.5|28017.5|5
1634136300000|2021-10-13 14:45:00|28051.5|28016.5|28050.5|28015.5|28052|28017|28049|28014|21
1634136600000|2021-10-13 14:50:00|28051|28016|28051|28016|28051|28016|28051|28016|1
1634136900000|2021-10-13 14:55:00|28051.3|28016.3|28041.1|28021.1|28051.3|28022.3|28041.1|28013.5|12
1634137200000|2021-10-13 15:00:00|28041.2|28021.2|28032|28012|28042.3|28022.3|28022.3|27990.8|59
1634137500000|2021-10-13 15:05:00|28032.6|28012.6|28033.5|27998.5|28046.6|28017.6|28027.1|27993.5|35
1634137800000|2021-10-13 15:10:00|28035|28000|28042.3|28022.3|28042.3|28022.3|28031.3|28000|33
1634138100000|2021-10-13 15:15:00|28040.3|28020.3|28051.3|28016.3|28051.8|28022.5|28040.3|28016.2|8
1634138400000|2021-10-13 15:20:00|28055|28020|28057.5|28022.5|28057.5|28022.5|28055|28020|3
1634138700000|2021-10-13 15:25:00|28052.5|28032.5|28057.7|28022.7|28062.5|28032.5|28052.5|28022.7|9
1634139000000|2021-10-13 15:30:00|28057.5|28022.5|28060|28025|28060.5|28025.5|28057.5|28022.5|5
1634139300000|2021-10-13 15:35:00|28052.5|28032.5|28067.9|28032.9|28068.5|28037.5|28052.5|28031.5|19
1634139600000|2021-10-13 15:40:00|28067.5|28032.5|28057.5|28022.5|28067.5|28037.5|28047.5|28022.5|24
1634139900000|2021-10-13 15:45:00|28056.9|28021.9|28057.1|28022.1|28058|28032.5|28047.5|28021.5|17
1634140200000|2021-10-13 15:50:00|28056.5|28021.5|28056.5|28021.5|28056.5|28021.5|28056.5|28021.5|1
1634140500000|2021-10-13 15:55:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28046.6|28026.6|3
1634140800000|2021-10-13 16:00:00|28047.8|28027.8|28057.1|28022.1|28058|28030.5|28047.5|28022.1|17
1634141700000|2021-10-13 16:15:00|28047.5|28027.5|28052|28032|28057|28032.5|28047.5|28020.8|7
1634142000000|2021-10-13 16:20:00|28051.1|28031.1|28052|28032|28052|28032|28051.1|28031.1|2
1634142300000|2021-10-13 16:25:00|28047.5|28027.5|28051.1|28031.1|28052|28032|28047|28027|10
1634142600000|2021-10-13 16:30:00|28052|28032|28049.5|28029.5|28052|28032|28047|28027|12
1634142900000|2021-10-13 16:35:00|28047|28027|28047|28027|28047|28027|28047|28027|1
1634143800000|2021-10-13 16:50:00|28047.5|28027.5|28047|28027|28047.5|28027.5|28047|28027|2
1634144400000|2021-10-13 17:00:00|28045.9|28025.9|28051|28016|28052.4|28032|28040.4|28012|27
1634144700000|2021-10-13 17:05:00|28042|28022|28042|28022|28047.4|28022|28040.7|28012.2|7
1634145000000|2021-10-13 17:10:00|28040.5|28020.5|28047|28012|28047.2|28022|28037|28011.5|8
1634145300000|2021-10-13 17:15:00|28046.5|28011.5|28047|28012|28047|28012|28046.5|28011.5|2
1634145600000|2021-10-13 17:20:00|28042|28022|28042|28022|28042|28022|28040.7|28020.7|3
1634146200000|2021-10-13 17:30:00|28040.7|28020.7|28042.5|28022.5|28042.5|28022.5|28040.7|28020.7|3
1634146500000|2021-10-13 17:35:00|28050|28015|28042.5|28022.5|28050|28022.5|28042.5|28015|2
1634146800000|2021-10-13 17:40:00|28048.5|28013.5|28047|28012|28048.5|28013.5|28047|28012|4
1634147700000|2021-10-13 17:55:00|28047.3|28012.3|28047.5|28012.5|28048|28013|28047.3|28012.3|3
1634148000000|2021-10-13 18:00:00|28049.5|28014.5|28042.5|28022.5|28049.5|28022.5|28037.5|28011.5|10
1634148300000|2021-10-13 18:05:00|28041.2|28021.2|28056.4|28021.4|28056.4|28028.5|28041.2|28012.7|19
1634149800000|2021-10-13 18:30:00|28057|28022|28057.2|28022.2|28058.5|28032.5|28052|28022|6
1634150100000|2021-10-13 18:35:00|28057|28022|28057|28022|28057|28022|28057|28022|1
1634151300000|2021-10-13 18:55:00|28047.5|28027.5|28042.5|28022.5|28052.2|28027.5|28042.5|28017|5
1634151600000|2021-10-13 19:00:00|28051.1|28016.1|28047.5|28027.5|28051.1|28027.5|28047.5|28016.1|2
1634151900000|2021-10-13 19:05:00|28053|28018|28047.5|28027.5|28053.5|28027.5|28047.5|28017.5|4
1634152200000|2021-10-13 19:10:00|28046.2|28026.2|28046.3|28011.3|28053|28026.2|28045.7|28010.7|10
1634152500000|2021-10-13 19:15:00|28048|28013|28045.4|28010.4|28048|28013|28044|28009|5
1634153400000|2021-10-13 19:30:00|28042.9|28007.9|28045.5|28010.5|28045.5|28010.5|28042.9|28007.9|5
1634153700000|2021-10-13 19:35:00|28042.6|28007.6|28042|28007|28048|28013|28032.4|28003.3|19
1634154000000|2021-10-13 19:40:00|28031.9|28011.9|28042.6|28007.6|28043|28012.5|28031.9|28007.5|5
1634154300000|2021-10-13 19:45:00|28032.5|28012.5|28043.1|28008.1|28047.6|28012.6|28032.5|28007.5|13
1634154600000|2021-10-13 19:50:00|28042.6|28007.6|28034.1|28014.1|28044|28014.8|28034.1|28006.6|6
1634154900000|2021-10-13 19:55:00|28034.8|28014.8|28034.1|28014.1|28034.8|28014.8|28034.1|28014.1|2
1634175000000|2021-10-14 01:30:00|28057.5|28037.5|28057.4|28037.4|28058.6|28038.6|28057.4|28037.4|22
1634175300000|2021-10-14 01:35:00|28057.5|28037.5|28062.5|28042.5|28062.5|28042.5|28057.5|28037.5|40
1634175600000|2021-10-14 01:40:00|28062.4|28042.4|28062.5|28042.5|28062.5|28042.5|28060.4|28040.4|25
1634175900000|2021-10-14 01:45:00|28062.4|28042.4|28058|28038|28062.4|28042.4|28057.5|28037.5|39
1634176200000|2021-10-14 01:50:00|28059|28039|28059.5|28039.5|28060|28040|28057.6|28037.6|21
1634176500000|2021-10-14 01:55:00|28059.3|28039.3|28062.4|28042.4|28063.1|28043.1|28057.5|28037.5|30
1634176800000|2021-10-14 02:00:00|28061.4|28041.4|28062.5|28042.5|28062.5|28042.5|28054|28034|48
1634177100000|2021-10-14 02:05:00|28060.6|28040.6|28053.5|28033.5|28062.4|28042.4|28052.4|28032.4|65
1634177400000|2021-10-14 02:10:00|28053|28033|28052.5|28032.5|28055|28035|28047.6|28027.6|43
1634177700000|2021-10-14 02:15:00|28052.4|28032.4|28057.4|28037.4|28057.4|28037.4|28052.4|28032.4|25
1634178000000|2021-10-14 02:20:00|28056.2|28036.2|28057.5|28037.5|28057.5|28037.5|28052.6|28032.6|43
1634178300000|2021-10-14 02:25:00|28057.6|28037.6|28057.5|28037.5|28058.5|28038.5|28057.5|28037.5|17
1634178600000|2021-10-14 02:30:00|28058.5|28038.5|28072.5|28052.5|28072.5|28052.5|28058.5|28038.5|26
1634178900000|2021-10-14 02:35:00|28072.3|28052.3|28067.5|28047.5|28072.3|28052.3|28067.5|28047.5|45
1634179200000|2021-10-14 02:40:00|28068|28048|28082|28062|28082|28062|28068|28048|33
1634179500000|2021-10-14 02:45:00|28086.4|28066.4|28081.4|28061.4|28087|28067|28081.1|28061.1|43
1634179800000|2021-10-14 02:50:00|28082|28062|28074|28054|28082|28062|28074|28054|62
1634180100000|2021-10-14 02:55:00|28074.5|28054.5|28066.5|28046.5|28074.5|28054.5|28066.4|28046.4|35
1634180400000|2021-10-14 03:00:00|28067|28047|28062.5|28042.5|28070.8|28050.8|28060.8|28040.8|49
1634180700000|2021-10-14 03:05:00|28062.3|28042.3|28055.9|28035.9|28062.3|28042.3|28055.9|28035.9|43
1634181000000|2021-10-14 03:10:00|28056.9|28036.9|28057.6|28037.6|28061|28041|28056.5|28036.5|33
1634181300000|2021-10-14 03:15:00|28058|28038|28060|28040|28062.6|28042.6|28057.6|28037.6|39
1634181600000|2021-10-14 03:20:00|28059.3|28039.3|28058|28038|28060|28040|28057|28037|9
1634181900000|2021-10-14 03:25:00|28059|28039|28063.5|28043.5|28063.5|28043.5|28058|28038|22
1634182200000|2021-10-14 03:30:00|28063.1|28043.1|28063.1|28043.1|28063.1|28043.1|28063.1|28043.1|1
1634182500000|2021-10-14 03:35:00|28063.9|28043.9|28063.1|28043.1|28064.4|28044.4|28063.1|28043.1|11
1634182800000|2021-10-14 03:40:00|28066.6|28046.6|28068.1|28048.1|28069|28049|28063.6|28043.6|31
1634183100000|2021-10-14 03:45:00|28067.6|28047.6|28072.6|28052.6|28073.1|28053.1|28067.5|28047.5|29
1634183400000|2021-10-14 03:50:00|28071.7|28051.7|28073.1|28053.1|28073.1|28053.1|28071.2|28051.2|6
1634183700000|2021-10-14 03:55:00|28072.6|28052.6|28066.2|28046.2|28072.6|28052.6|28066.2|28046.2|10
1634184000000|2021-10-14 04:00:00|28066|28046|28071.9|28036.9|28071.9|28046|28065|28036.8|6
1634184300000|2021-10-14 04:05:00|28061.3|28041.3|28061.3|28041.3|28061.3|28041.3|28061.3|28041.3|1
1634184600000|2021-10-14 04:10:00|28062.5|28042.5|28072.1|28037.1|28072.1|28045.2|28062.5|28037.1|10
1634184900000|2021-10-14 04:15:00|28071.9|28036.9|28071.3|28036.3|28071.9|28036.9|28071.3|28036.3|2
1634185500000|2021-10-14 04:25:00|28066.4|28046.4|28065|28045|28067.5|28047.5|28065|28045|13
1634185800000|2021-10-14 04:30:00|28066.9|28046.9|28066.9|28046.9|28067.4|28047.4|28066.9|28046.9|3
1634186400000|2021-10-14 04:40:00|28066.2|28046.2|28066.7|28046.7|28066.9|28046.9|28066.2|28046.2|4
1634186700000|2021-10-14 04:45:00|28067|28047|28067|28047|28067|28047|28067|28047|1
1634187000000|2021-10-14 04:50:00|28067.9|28047.9|28068.4|28048.4|28068.4|28048.4|28067.9|28047.9|2
1634187300000|2021-10-14 04:55:00|28067.5|28047.5|28067|28047|28067.5|28047.5|28067|28047|2
1634188200000|2021-10-14 05:10:00|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|1
1634188500000|2021-10-14 05:15:00|28068.4|28048.4|28067.5|28047.5|28068.9|28048.9|28067.5|28047.5|4
1634189400000|2021-10-14 05:30:00|28064.5|28044.5|28072|28037|28072.5|28047.5|28062.5|28036.5|22
1634189700000|2021-10-14 05:35:00|28069.5|28034.5|28070.5|28035.5|28070.5|28042.5|28057|28026.5|31
1634190000000|2021-10-14 05:40:00|28062.5|28042.5|28062.5|28042.5|28064|28044|28061.5|28041.5|11
1634190300000|2021-10-14 05:45:00|28063|28043|28057.5|28037.5|28063|28043|28057.5|28037.5|20
1634190600000|2021-10-14 05:50:00|28057.4|28037.4|28057.5|28037.5|28061.4|28041.4|28056.9|28036.9|13
1634190900000|2021-10-14 05:55:00|28058|28038|28055.5|28035.5|28061.9|28041.9|28055.5|28035.5|19
1634191200000|2021-10-14 06:00:00|28056|28036|28057.5|28037.5|28057.6|28037.6|28052.3|28032.3|27
1634191500000|2021-10-14 06:05:00|28057.4|28037.4|28057|28037|28062.5|28042.5|28052.6|28032.6|44
1634191800000|2021-10-14 06:10:00|28057.9|28037.9|28056|28036|28058.5|28038.5|28053.5|28033.5|19
1634192100000|2021-10-14 06:15:00|28055.5|28035.5|28052.4|28032.4|28056|28036|28049.5|28029.5|23
1634192400000|2021-10-14 06:20:00|28052.5|28032.5|28063.6|28043.6|28063.7|28043.7|28051.5|28031.5|80
1634192700000|2021-10-14 06:25:00|28063.1|28043.1|28067.6|28047.6|28068.1|28048.1|28063.1|28043.1|14
1634193000000|2021-10-14 06:30:00|28067.1|28047.1|28071.5|28051.5|28073.1|28053.1|28067|28047|19
1634193300000|2021-10-14 06:35:00|28071.4|28051.4|28072.6|28052.6|28073.1|28053.1|28071.2|28051.2|19
1634193600000|2021-10-14 06:40:00|28071.6|28051.6|28066.9|28046.9|28072.5|28052.5|28066.9|28046.9|15
1634193900000|2021-10-14 06:45:00|28066.2|28046.2|28067.4|28047.4|28067.4|28047.4|28066.2|28046.2|3
1634194200000|2021-10-14 06:50:00|28066.9|28046.9|28061.9|28041.9|28067|28047|28061.9|28041.9|17
1634194500000|2021-10-14 06:55:00|28065.5|28045.5|28062.8|28042.8|28066.9|28046.9|28061.2|28041.2|28
1634194800000|2021-10-14 07:00:00|28063|28043|28062.5|28042.5|28067.5|28043|28057.5|28032|39
1634195100000|2021-10-14 07:05:00|28063.1|28043.1|28052|28032|28063.1|28043.1|28051.9|28031.9|28
1634195400000|2021-10-14 07:10:00|28052.5|28032.5|28057|28037|28058|28038|28052|28032|24
1634195700000|2021-10-14 07:15:00|28056.5|28036.5|28053.7|28033.7|28057|28037|28051.5|28031.5|29
1634196000000|2021-10-14 07:20:00|28053.6|28033.6|28053.1|28033.1|28054.5|28034.5|28052.5|28032.5|27
1634196300000|2021-10-14 07:25:00|28053.6|28033.6|28055|28035|28055|28035|28052.2|28032.2|9
1634196600000|2021-10-14 07:30:00|28054.5|28034.5|28059.7|28039.7|28060.2|28040.2|28053|28033|36
1634196900000|2021-10-14 07:35:00|28059.5|28039.5|28064|28044|28065|28045|28059|28039|33
1634197200000|2021-10-14 07:40:00|28062.5|28042.5|28062.5|28042.5|28063.5|28043.5|28061.5|28041.5|11
1634197500000|2021-10-14 07:45:00|28063|28043|28063.5|28043.5|28063.5|28043.5|28062|28042|32
1634197800000|2021-10-14 07:50:00|28064|28044|28061.5|28041.5|28064.5|28044.5|28061.5|28041.5|16
1634198100000|2021-10-14 07:55:00|28062|28042|28062.5|28042.5|28063|28043|28062|28042|15
1634198400000|2021-10-14 08:00:00|28061.5|28041.5|28057.8|28037.8|28062|28042|28057.8|28037.8|22
1634198700000|2021-10-14 08:05:00|28057.3|28037.3|28054.3|28034.3|28057.3|28037.3|28054.3|28034.3|14
1634199000000|2021-10-14 08:10:00|28054.8|28034.8|28053|28033|28054.8|28034.8|28051.8|28031.8|7
1634199300000|2021-10-14 08:15:00|28052.5|28032.5|28051.6|28031.6|28055.5|28035.5|28048.5|28028.5|49
1634199600000|2021-10-14 08:20:00|28051.8|28031.8|28051.4|28031.4|28052.1|28032.1|28051.3|28031.3|9
1634199900000|2021-10-14 08:25:00|28051.9|28031.9|28045|28025|28051.9|28031.9|28045|28025|20
1634200200000|2021-10-14 08:30:00|28044.7|28024.7|28046|28026|28046.3|28026.3|28044.7|28024.7|11
1634200500000|2021-10-14 08:35:00|28043.6|28023.6|28052.5|28032.5|28052.5|28032.5|28042.9|28022.9|25
1634200800000|2021-10-14 08:40:00|28056.2|28036.2|28042.5|28022.5|28058.5|28038.5|28042.5|28022.5|56
1634201100000|2021-10-14 08:45:00|28043|28023|28045|28025|28045|28025|28043|28023|5
1634201400000|2021-10-14 08:50:00|28044.7|28024.7|28047|28027|28052.5|28032.5|28044.5|28024.5|33
1634201700000|2021-10-14 08:55:00|28046.5|28026.5|28050.5|28030.5|28050.5|28030.5|28046.5|28026.5|10
1634202000000|2021-10-14 09:00:00|28050|28030|28058.5|28023.5|28058.5|28031|28050|28023|7
1634202300000|2021-10-14 09:05:00|28059|28024|28058|28023|28059|28033.9|28050|28023|25
1634202600000|2021-10-14 09:10:00|28057.5|28022.5|28047.5|28027.5|28057.5|28028.1|28047.5|28022.5|3
1634202900000|2021-10-14 09:15:00|28047.9|28027.9|28044.8|28009.8|28057|28032.5|28037.8|28009.8|34
1634203200000|2021-10-14 09:20:00|28045.1|28010.1|28040|28020|28045.9|28022.2|28039.5|28009.3|32
1634203500000|2021-10-14 09:25:00|28039.5|28019.5|28037.5|28017.5|28041.7|28021.7|28036.5|28016.5|14
1634203800000|2021-10-14 09:30:00|28039.8|28019.8|28040.5|28020.5|28040.5|28020.5|28039.8|28019.8|3
1634204100000|2021-10-14 09:35:00|28047.5|28027.5|28047.5|28027.5|28047.6|28027.6|28047.5|28027.5|3
1634204400000|2021-10-14 09:40:00|28052.9|28032.9|28057|28022|28057|28035.5|28049.4|28022|9
1634204700000|2021-10-14 09:45:00|28056|28021|28047.2|28027.2|28056|28027.9|28047.2|28021|5
1634205000000|2021-10-14 09:50:00|28046.2|28026.2|28039.5|28019.5|28046.2|28026.2|28039.5|28019.5|5
1634205300000|2021-10-14 09:55:00|28047|28012|28052.8|28017.8|28052.8|28024.4|28042.1|28012|7
1634205600000|2021-10-14 10:00:00|28052.5|28017.5|28052.8|28017.8|28052.8|28017.8|28052.5|28017.5|2
1634205900000|2021-10-14 10:05:00|28052.5|28017.5|28047.5|28027.5|28057.7|28028.9|28047.5|28017.5|9
1634206200000|2021-10-14 10:10:00|28048.9|28028.9|28047.5|28027.5|28048.9|28028.9|28047.5|28027.5|2
1634206500000|2021-10-14 10:15:00|28043.7|28023.7|28042.5|28022.5|28043.7|28023.7|28042.5|28022.5|3
1634206800000|2021-10-14 10:20:00|28043.3|28023.3|28053|28018|28053.3|28026|28042.9|28018|13
1634207100000|2021-10-14 10:25:00|28053.5|28018.5|28053.4|28018.4|28058.7|28032.9|28048.4|28018.4|11
1634208000000|2021-10-14 10:40:00|28054.3|28019.3|28055|28020|28055.9|28020.9|28054.3|28019.3|4
1634208300000|2021-10-14 10:45:00|28055.9|28020.9|28057.4|28022.4|28068|28033|28055.5|28020.5|13
1634208600000|2021-10-14 10:50:00|28058.9|28023.9|28058.9|28023.9|28058.9|28023.9|28058.9|28023.9|1
1634208900000|2021-10-14 10:55:00|28050.3|28030.3|28049.3|28029.3|28050.3|28030.3|28047.1|28027.1|6
1634209200000|2021-10-14 11:00:00|28047.1|28027.1|28053.7|28018.7|28053.7|28029.3|28045.7|28018.7|6
1634209500000|2021-10-14 11:05:00|28054.4|28019.4|28044.5|28024.5|28054.4|28024.5|28044.5|28018.3|4
1634210100000|2021-10-14 11:15:00|28045|28025|28044.5|28024.5|28045|28025|28044.5|28024.5|2
1634210400000|2021-10-14 11:20:00|28044.2|28024.2|28052.9|28017.9|28052.9|28024.2|28043.7|28017.9|3
1634210700000|2021-10-14 11:25:00|28047.9|28027.9|28048.4|28028.4|28048.4|28028.4|28047.9|28027.9|2
1634211000000|2021-10-14 11:30:00|28048.5|28028.5|28047.9|28027.9|28057|28030|28047.9|28022|10
1634211300000|2021-10-14 11:35:00|28049.3|28029.3|28048.1|28028.1|28058.3|28030|28047.5|28023|11
1634211600000|2021-10-14 11:40:00|28048.4|28028.4|28047.9|28027.9|28048.4|28028.4|28044.2|28024.2|15
1634212200000|2021-10-14 11:50:00|28048.4|28028.4|28047.9|28027.9|28048.4|28028.4|28047.9|28027.9|2
1634213700000|2021-10-14 12:15:00|28048.1|28028.1|28053.7|28033.7|28053.7|28033.7|28048.1|28028.1|14
1634214000000|2021-10-14 12:20:00|28053.2|28033.2|28047.5|28027.5|28060.5|28033.8|28047.5|28023.5|20
1634214300000|2021-10-14 12:25:00|28048.9|28028.9|28060.5|28025.5|28060.5|28032.3|28048.9|28025|8
1634214600000|2021-10-14 12:30:00|28060|28025|28058.3|28023.3|28060|28031.8|28047.7|28023.3|12
1634214900000|2021-10-14 12:35:00|28058.8|28023.8|28058.8|28023.8|28058.8|28023.8|28058.3|28023.3|3
1634215200000|2021-10-14 12:40:00|28052.5|28032.5|28047.5|28027.5|28058|28033.4|28047.5|28023|19
1634215500000|2021-10-14 12:45:00|28046.7|28026.7|28047.5|28027.5|28047.5|28027.5|28046.7|28026.7|2
1634216400000|2021-10-14 13:00:00|28048.3|28028.3|28048.6|28028.6|28048.8|28028.8|28048.3|28028.3|4
1634216700000|2021-10-14 13:05:00|28049|28029|28058.4|28023.4|28059.5|28032|28047.5|28023|19
1634217000000|2021-10-14 13:10:00|28047.5|28027.5|28048.6|28028.6|28057|28028.6|28047.4|28022|7
1634217300000|2021-10-14 13:15:00|28047.5|28027.5|28046.9|28026.9|28047.5|28027.5|28046.9|28026.9|2
1634217900000|2021-10-14 13:25:00|28047.1|28027.1|28047.4|28027.4|28047.5|28027.5|28047.1|28027.1|4
1634218200000|2021-10-14 13:30:00|28046.5|28026.5|28052|28017|28052|28026.5|28042.5|28016.5|8
1634218500000|2021-10-14 13:35:00|28052.1|28017.1|28057.5|28022.5|28057.9|28032.5|28043.8|28017.1|20
1634218800000|2021-10-14 13:40:00|28057.9|28022.9|28057.9|28022.9|28057.9|28022.9|28057.9|28022.9|1
1634219100000|2021-10-14 13:45:00|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|1
1634219400000|2021-10-14 13:50:00|28058.4|28023.4|28052.8|28032.8|28064|28033.8|28052.5|28023.4|11
1634219700000|2021-10-14 13:55:00|28053.5|28033.5|28052.5|28032.5|28061.1|28034.1|28047.5|28022|18
1634220000000|2021-10-14 14:00:00|28050.5|28030.5|28057.1|28022.1|28058|28030.5|28050.5|28022.1|5
1634220300000|2021-10-14 14:05:00|28057.5|28022.5|28052.5|28017.5|28057.5|28026.9|28046.9|28017.5|4
1634220600000|2021-10-14 14:10:00|28052.9|28017.9|28052.1|28017.1|28052.9|28017.9|28052.1|28017.1|2
1634220900000|2021-10-14 14:15:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|1
1634221200000|2021-10-14 14:20:00|28052.1|28017.1|28051.5|28016.5|28052.1|28017.1|28051.5|28016.5|3
1634221500000|2021-10-14 14:25:00|28052.1|28017.1|28038.5|28018.5|28052.1|28018.5|28037.5|28013.4|12
1634221800000|2021-10-14 14:30:00|28048|28013|28047.3|28012.3|28048|28022.5|28039.5|28012|7
1634222400000|2021-10-14 14:40:00|28042.5|28022.5|28042.8|28022.8|28042.8|28022.8|28042.5|28022.5|2
1634222700000|2021-10-14 14:45:00|28042.5|28022.5|28053|28018|28053|28025.5|28042.5|28018|5
1634223000000|2021-10-14 14:50:00|28053.4|28018.4|28053.4|28018.4|28053.4|28018.4|28053|28018|3
1634223300000|2021-10-14 14:55:00|28054.4|28019.4|28047.5|28027.5|28054.4|28027.5|28047.5|28019.4|2
1634223600000|2021-10-14 15:00:00|28048.8|28028.8|28047.5|28027.5|28048.8|28028.8|28047.5|28027.5|2
1634223900000|2021-10-14 15:05:00|28046.8|28026.8|28042.5|28022.5|28046.8|28026.8|28042.5|28022.5|3
1634224200000|2021-10-14 15:10:00|28045.5|28025.5|28046.9|28026.9|28046.9|28026.9|28045.5|28025.5|3
1634224500000|2021-10-14 15:15:00|28052.9|28017.9|28053.4|28018.4|28053.4|28018.4|28052.9|28017.9|2
1634224800000|2021-10-14 15:20:00|28052.9|28017.9|28052.5|28017.5|28052.9|28017.9|28052.5|28017.5|2
1634225100000|2021-10-14 15:25:00|28052.1|28017.1|28051.6|28016.6|28052.5|28017.5|28051.6|28016.6|4
1634225400000|2021-10-14 15:30:00|28051.8|28016.8|28051.8|28016.8|28051.8|28016.8|28051.8|28016.8|1
1634225700000|2021-10-14 15:35:00|28052.3|28017.3|28051.8|28016.8|28052.3|28017.3|28051.8|28016.8|2
1634226000000|2021-10-14 15:40:00|28043|28023|28042.5|28022.5|28043|28023|28041.6|28021.6|4
1634226300000|2021-10-14 15:45:00|28041.6|28021.6|28035.5|28015.5|28048|28021.6|28035.5|28010.4|13
1634226600000|2021-10-14 15:50:00|28043|28008|28037.5|28002.5|28043|28008|28037|28002|11
1634227200000|2021-10-14 16:00:00|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|1
1634227800000|2021-10-14 16:10:00|28033|28013|28037.4|28002.4|28038|28014.5|28030.5|28002.4|12
1634228700000|2021-10-14 16:25:00|28028|28008|28038|28003|28038|28010.5|28028|28003|3
1634229600000|2021-10-14 16:40:00|28033|28013|28038.5|28003.5|28040|28014.3|28033|28003.5|7
1634229900000|2021-10-14 16:45:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1634230200000|2021-10-14 16:50:00|28033|28013|28038|28018|28043|28018.1|28033|28003.5|19
1634230500000|2021-10-14 16:55:00|28036.9|28016.9|28038|28018|28043.5|28018|28036.9|28008.4|4
1634231400000|2021-10-14 17:10:00|28035.5|28015.5|28028|28008|28038|28015.5|28028|28003|4
1634231700000|2021-10-14 17:15:00|28027.5|28007.5|28043.5|28008.5|28043.5|28013.5|28027.5|27996|13
1634232000000|2021-10-14 17:20:00|28043|28008|28043|28008|28043|28008|28043|28008|1
1634232300000|2021-10-14 17:25:00|28033|28013|28043|28008|28043|28013|28033|28007.6|3
1634232600000|2021-10-14 17:30:00|28033|28013|28033|28013|28039.2|28013|28033|28003|7
1634232900000|2021-10-14 17:35:00|28030.5|28010.5|28033.9|27998.9|28038|28010.5|28030.5|27997.3|18
1634233200000|2021-10-14 17:40:00|28034.5|27999.5|28033.9|27998.9|28034.5|27999.5|28033.9|27998.9|2
1634233500000|2021-10-14 17:45:00|28034.5|27999.5|28032.5|27997.5|28034.5|27999.5|28032.5|27997.5|3
1634233800000|2021-10-14 17:50:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28021.2|28001.2|3
1634235600000|2021-10-14 18:20:00|28021.6|28001.6|28028|27993|28028|28001.6|28017.5|27993|6
1634235900000|2021-10-14 18:25:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1634236200000|2021-10-14 18:30:00|28019|27999|28028|27993|28028|28000.5|28017.5|27993|6
1634236800000|2021-10-14 18:40:00|28027.9|27992.9|28027.4|27992.4|28028|27993|28027.4|27992.4|3
1634237400000|2021-10-14 18:50:00|28028|27993|28017.5|27997.5|28028|27998|28016.2|27992.9|7
1634237700000|2021-10-14 18:55:00|28016.6|27996.6|28017.5|27997.5|28017.5|27997.5|28016.6|27996.6|2
1634238000000|2021-10-14 19:00:00|28017|27997|28017.5|27997.5|28023.5|27997.5|28015.5|27988|8
1634238300000|2021-10-14 19:05:00|28019.1|27999.1|28018.1|27998.1|28019.8|27999.8|28015.6|27995.6|5
1634238600000|2021-10-14 19:10:00|28017.5|27997.5|28018.1|27998.1|28018.1|27998.1|28017.5|27997.5|2
1634238900000|2021-10-14 19:15:00|28017.1|27997.1|28023|27988|28023.2|27997.1|28015.5|27987.2|11
1634239500000|2021-10-14 19:25:00|28021.7|27986.7|28021.7|27986.7|28021.7|27986.7|28021.7|27986.7|1
1634239800000|2021-10-14 19:30:00|28023|27988|28002.5|27982.5|28023|27988|28002.5|27976.4|8
1634240100000|2021-10-14 19:35:00|28005.1|27985.1|28017.6|27982.6|28025.3|27990.3|28004.7|27972.6|31
1634240400000|2021-10-14 19:40:00|28007.5|27987.5|28015.5|27980.5|28015.5|27987.5|28002.5|27978|7
1634240700000|2021-10-14 19:45:00|28018|27983|28018|27983|28018|27983|28018|27983|1
1634241000000|2021-10-14 19:50:00|28018.5|27983.5|28018.5|27983.5|28020|27985|28018.5|27983.5|3
1634241300000|2021-10-14 19:55:00|28021.4|27986.4|28014.8|27979.8|28051.8|28016.8|28014.8|27979.8|56
1634261400000|2021-10-15 01:30:00|28037.5|28017.5|28042.5|28022.5|28042.5|28022.5|28032.5|28012.5|19
1634261700000|2021-10-15 01:35:00|28039.5|28019.5|28038|28018|28041.5|28021.5|28037.5|28017.5|30
1634262000000|2021-10-15 01:40:00|28038.2|28018.2|28036.5|28016.5|28043.2|28023.2|28036.5|28016.5|34
1634262300000|2021-10-15 01:45:00|28037.2|28017.2|28049.5|28029.5|28051|28031|28037.2|28017.2|40
1634262600000|2021-10-15 01:50:00|28050|28030|28054.3|28034.3|28058|28035.4|28050|28022|26
1634262900000|2021-10-15 01:55:00|28054.8|28034.8|28056.5|28036.5|28056.5|28036.5|28047.4|28027.4|63
1634263200000|2021-10-15 02:00:00|28058.6|28038.6|28056.9|28036.9|28073.2|28044.5|28053.7|28033.7|55
1634263500000|2021-10-15 02:05:00|28057|28037|28061.9|28041.9|28064.5|28044.5|28057|28037|27
1634263800000|2021-10-15 02:10:00|28061.2|28041.2|28067.5|28047.5|28067.5|28047.5|28060.7|28040.7|16
1634264100000|2021-10-15 02:15:00|28067.4|28047.4|28050.7|28030.7|28067.5|28047.5|28050.5|28030.5|56
1634264400000|2021-10-15 02:20:00|28052.4|28032.4|28047.9|28027.9|28052.4|28032.4|28045.4|28025.4|26
1634264700000|2021-10-15 02:25:00|28047|28027|28043.5|28023.5|28047|28027|28041.8|28021.8|41
1634265000000|2021-10-15 02:30:00|28043.3|28023.3|28036.9|28016.9|28046.3|28026.3|28032.4|28012.4|72
1634265300000|2021-10-15 02:35:00|28037.4|28017.4|28037.4|28017.4|28037.5|28017.5|28036.4|28016.4|5
1634265600000|2021-10-15 02:40:00|28035.5|28015.5|28027.4|28007.4|28035.5|28015.5|28027.4|28007.4|21
1634265900000|2021-10-15 02:45:00|28027.5|28007.5|28028|28008|28033|28013|28027.5|28007.5|26
1634266200000|2021-10-15 02:50:00|28027.5|28007.5|28025.5|28005.5|28028|28008|28022.5|28002.5|41
1634266500000|2021-10-15 02:55:00|28025|28005|28020.9|28000.9|28027.5|28007.5|28017.9|27997.9|59
1634266800000|2021-10-15 03:00:00|28021.4|28001.4|28017.5|27997.5|28021.4|28001.4|28015|27995|41
1634267100000|2021-10-15 03:05:00|28018|27998|28017|27997|28020|28000|28016.5|27996.5|38
1634267400000|2021-10-15 03:10:00|28016.5|27996.5|28014.7|27994.7|28017|27997|28011|27991|16
1634267700000|2021-10-15 03:15:00|28014.9|27994.9|28017.6|27997.6|28017.6|27997.6|28010.8|27990.8|34
1634268000000|2021-10-15 03:20:00|28017.5|27997.5|28016|27996|28017.5|27997.5|28016|27996|5
1634268300000|2021-10-15 03:25:00|28015|27995|28017.4|27997.4|28017.4|27997.4|28015|27995|6
1634268600000|2021-10-15 03:30:00|28016.9|27996.9|28017|27997|28018.4|27998.4|28016.9|27996.9|10
1634268900000|2021-10-15 03:35:00|28017.9|27997.9|28017|27997|28018.4|27998.4|28016.9|27996.9|10
1634269200000|2021-10-15 03:40:00|28017.5|27997.5|28007.5|27987.5|28017.5|27997.5|28007.5|27987.5|13
1634269500000|2021-10-15 03:45:00|28007|27987|28007.4|27987.4|28007.5|27987.5|28000.4|27980.4|40
1634269800000|2021-10-15 03:50:00|28006|27986|28001.9|27981.9|28006|27986|28000.9|27980.9|19
1634270100000|2021-10-15 03:55:00|28002|27982|28003.5|27983.5|28012|27984.5|27997.4|27976.5|35
1634270400000|2021-10-15 04:00:00|28003|27983|27999|27979|28003.5|27983.5|27998.5|27978.5|13
1634270700000|2021-10-15 04:05:00|27999.5|27979.5|27998.3|27978.3|27999.5|27979.5|27998.3|27978.3|13
1634271000000|2021-10-15 04:10:00|27998.8|27978.8|27998.3|27978.3|27999|27979|27998.3|27978.3|17
1634271300000|2021-10-15 04:15:00|27998.5|27978.5|27999|27979|27999|27979|27998.3|27978.3|18
1634271600000|2021-10-15 04:20:00|27999.5|27979.5|27998.3|27978.3|27999.5|27979.5|27998.3|27978.3|6
1634271900000|2021-10-15 04:25:00|27998.8|27978.8|27999|27979|27999.5|27979.5|27998.3|27978.3|16
1634272200000|2021-10-15 04:30:00|27999.5|27979.5|27998.5|27978.5|27999.5|27979.5|27997.8|27977.8|14
1634272500000|2021-10-15 04:35:00|27999|27979|27998|27978|27999.5|27979.5|27998|27978|23
1634272800000|2021-10-15 04:40:00|27997.8|27977.8|27996.5|27976.5|27997.9|27977.9|27993.1|27973.1|18
1634273100000|2021-10-15 04:45:00|27996|27976|28000|27980|28000.5|27980.5|27994.5|27974.5|29
1634273400000|2021-10-15 04:50:00|27999.5|27979.5|27995.9|27975.9|28000|27980|27995.6|27975.6|41
1634273700000|2021-10-15 04:55:00|27996|27976|27994.4|27974.4|27996.5|27976.5|27993.9|27973.9|22
1634274000000|2021-10-15 05:00:00|27993.9|27973.9|27995|27975|27995|27975|27993.9|27973.9|12
1634274300000|2021-10-15 05:05:00|27995.1|27975.1|27995.5|27975.5|27996|27976|27994.5|27974.5|12
1634274600000|2021-10-15 05:10:00|27995|27975|27995|27975|27995.5|27975.5|27994.5|27974.5|14
1634274900000|2021-10-15 05:15:00|27995.1|27975.1|27995|27975|27995.5|27975.5|27994.5|27974.5|17
1634275200000|2021-10-15 05:20:00|27995.1|27975.1|27995|27975|27996.5|27976.5|27994|27974|27
1634275500000|2021-10-15 05:25:00|27994.5|27974.5|27993.1|27973.1|27995.5|27975.5|27992.6|27972.6|23
1634275800000|2021-10-15 05:30:00|27994.4|27974.4|27998|27978|27998|27978|27993.1|27973.1|31
1634276100000|2021-10-15 05:35:00|27997.5|27977.5|27998|27978|27998.5|27978.5|27997.5|27977.5|13
1634276400000|2021-10-15 05:40:00|27998.5|27978.5|27995.4|27975.4|27999.6|27979.6|27995.4|27975.4|18
1634276700000|2021-10-15 05:45:00|27995.5|27975.5|27995|27975|27995.5|27975.5|27995|27975|6
1634277000000|2021-10-15 05:50:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|1
1634277300000|2021-10-15 05:55:00|27995.6|27975.6|27996|27976|27997.5|27977.5|27995.6|27975.6|13
1634277600000|2021-10-15 06:00:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|1
1634277900000|2021-10-15 06:05:00|27996|27976|27996.3|27976.3|27996.5|27976.5|27995.3|27975.3|170
1634278200000|2021-10-15 06:10:00|27996.5|27976.5|27990.1|27970.1|27998.9|27978.9|27990.1|27970.1|275
1634278500000|2021-10-15 06:15:00|27991.9|27971.9|27997.4|27977.4|27997.6|27977.6|27990.9|27970.9|122
1634278800000|2021-10-15 06:20:00|27997.5|27977.5|27991.5|27971.5|27997.5|27977.5|27988.5|27968.5|88
1634279100000|2021-10-15 06:25:00|27991.4|27971.4|27986.4|27966.4|27991.6|27971.6|27986.2|27966.2|44
1634279400000|2021-10-15 06:30:00|27986.9|27966.9|27992.6|27972.6|27998.6|27973.1|27986.4|27963|105
1634279700000|2021-10-15 06:35:00|27992.5|27972.5|27978.5|27958.5|27992.6|27972.6|27971.6|27951.6|131
1634280000000|2021-10-15 06:40:00|27978.3|27958.3|27971.9|27951.9|27985.8|27959|27970|27950|34
1634280300000|2021-10-15 06:45:00|27971.4|27951.4|27968.1|27948.1|27972.6|27952.6|27966.9|27946.9|85
1634280600000|2021-10-15 06:50:00|27969.4|27949.4|27967.5|27947.5|27969.6|27949.6|27962|27942|91
1634280900000|2021-10-15 06:55:00|27967.6|27947.6|27957.6|27937.6|27967.6|27947.6|27957.6|27937.6|73
1634281200000|2021-10-15 07:00:00|27958|27938|27962.1|27942.1|27962.2|27942.2|27957|27937|186
1634281500000|2021-10-15 07:05:00|27962.2|27942.2|27962.1|27942.1|27963.6|27943.6|27961.6|27941.6|39
1634281800000|2021-10-15 07:10:00|27963.1|27943.1|27953.6|27933.6|27968.1|27948.1|27953.1|27933.1|69
1634282100000|2021-10-15 07:15:00|27956.1|27936.1|27953.1|27933.1|27958.1|27938.1|27953|27933|59
1634282400000|2021-10-15 07:20:00|27953|27933|27963.1|27943.1|27963.1|27943.1|27947|27927|98
1634282700000|2021-10-15 07:25:00|27962|27942|27958.9|27938.9|27963.1|27943.1|27956.5|27936.5|17
1634283000000|2021-10-15 07:30:00|27959.1|27939.1|27946|27926|27959.1|27939.1|27946|27926|36
1634283300000|2021-10-15 07:35:00|27945|27925|27942.4|27922.4|27947.4|27927.4|27941.5|27921.5|50
1634283600000|2021-10-15 07:40:00|27942.6|27922.6|27946.9|27926.9|27948.9|27928.9|27942.6|27922.6|50
1634283900000|2021-10-15 07:45:00|27947.6|27927.6|27950|27930|27952.8|27932.8|27946.9|27926.9|71
1634284200000|2021-10-15 07:50:00|27949.8|27929.8|27953|27918|27953|27929.8|27941.9|27918|23
1634284500000|2021-10-15 07:55:00|27953.5|27918.5|27952.6|27932.6|27958.5|27936.5|27947.2|27918.5|55
1634284800000|2021-10-15 08:00:00|27952.9|27932.9|27953.4|27933.4|27956.9|27936.9|27951.5|27931.5|37
1634285100000|2021-10-15 08:05:00|27952.9|27932.9|27951.7|27931.7|27956.7|27936.7|27951|27931|49
1634285400000|2021-10-15 08:10:00|27951.6|27931.6|27957|27937|27957.5|27937.5|27951.2|27931.2|17
1634285700000|2021-10-15 08:15:00|27956.4|27936.4|27952|27932|27957.1|27937.1|27952|27932|8
1634286000000|2021-10-15 08:20:00|27951.7|27931.7|27953.4|27933.4|27955.5|27935.5|27951.2|27931.2|27
1634286300000|2021-10-15 08:25:00|27954|27934|27961|27941|27963.9|27943.9|27954|27934|46
1634286600000|2021-10-15 08:30:00|27960.5|27940.5|27961|27941|27962.5|27942.5|27957.5|27937.5|53
1634286900000|2021-10-15 08:35:00|27961.5|27941.5|27967.5|27947.5|27973|27950.4|27961.5|27937|32
1634287200000|2021-10-15 08:40:00|27967.4|27947.4|27963.1|27943.1|27967.5|27947.5|27962.1|27942.1|24
1634287500000|2021-10-15 08:45:00|27963.5|27943.5|27965|27945|27973|27948.6|27963|27938|46
1634287800000|2021-10-15 08:50:00|27964.3|27944.3|27964.3|27944.3|27968.7|27948.7|27962|27942|33
1634288100000|2021-10-15 08:55:00|27964.8|27944.8|27974|27939|27974.6|27947.5|27964.8|27938.2|31
1634288400000|2021-10-15 09:00:00|27973.2|27938.2|27974.9|27939.9|27974.9|27939.9|27973.2|27938.2|6
1634288700000|2021-10-15 09:05:00|27974.8|27939.8|27969.3|27949.3|27974.8|27949.3|27967.5|27939.5|7
1634289000000|2021-10-15 09:10:00|27969.1|27949.1|27972.9|27952.9|27974.1|27954.1|27968.1|27948.1|31
1634289300000|2021-10-15 09:15:00|27973.4|27953.4|27976|27956|27981.2|27961.2|27973.4|27953.4|40
1634289600000|2021-10-15 09:20:00|27976.1|27956.1|27980.7|27945.7|27981|27956.7|27973|27945.5|18
1634289900000|2021-10-15 09:25:00|27981.2|27946.2|27972.5|27952.5|27983|27957.5|27972.5|27946.2|15
1634290200000|2021-10-15 09:30:00|27972.9|27952.9|27973.4|27953.4|27975.5|27955.5|27972.9|27952.9|14
1634290500000|2021-10-15 09:35:00|27973.9|27953.9|27978.4|27958.4|27978.4|27958.4|27973|27953|15
1634290800000|2021-10-15 09:40:00|27979.7|27959.7|27984.3|27964.3|27985.3|27965.3|27979.7|27959.7|13
1634291100000|2021-10-15 09:45:00|27983.6|27963.6|27985|27965|27985|27965|27979.8|27959.8|12
1634291400000|2021-10-15 09:50:00|27984.5|27964.5|27984.1|27964.1|27985|27965|27984|27964|10
1634291700000|2021-10-15 09:55:00|27985|27965|27984.1|27964.1|27988.5|27968.5|27984.1|27964.1|17
1634292000000|2021-10-15 10:00:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1634292300000|2021-10-15 10:05:00|27982.2|27962.2|27983.5|27948.5|27983.5|27962.2|27976.9|27947.3|16
1634292600000|2021-10-15 10:10:00|27986|27951|27977.9|27957.9|27987.5|27957.9|27977.9|27951|10
1634292900000|2021-10-15 10:15:00|27978.4|27958.4|27982.6|27962.6|27995|27968|27977.9|27957.9|10
1634293200000|2021-10-15 10:20:00|27982.5|27962.5|27978.4|27958.4|27982.5|27962.5|27977.9|27957.9|6
1634293500000|2021-10-15 10:25:00|27978.9|27958.9|27978.4|27958.4|27983.4|27963.4|27978.4|27958.4|18
1634293800000|2021-10-15 10:30:00|27977.9|27957.9|27975.5|27955.5|27978.4|27958.4|27972.8|27952.8|14
1634294700000|2021-10-15 10:45:00|27972|27952|27972.5|27952.5|27978|27952.5|27969.2|27943|8
1634295000000|2021-10-15 10:50:00|27972.2|27952.2|27972.2|27952.2|27972.2|27952.2|27972.2|27952.2|1
1634295300000|2021-10-15 10:55:00|27971.7|27951.7|27972.5|27952.5|27972.5|27952.5|27971.7|27951.7|5
1634295600000|2021-10-15 11:00:00|27973|27953|27973|27953|27973|27953|27973|27953|1
1634295900000|2021-10-15 11:05:00|27972.5|27952.5|27972.5|27952.5|27972.5|27952.5|27972.5|27952.5|1
1634296500000|2021-10-15 11:15:00|27972.2|27952.2|27967.3|27947.3|27972.5|27952.5|27967|27947|31
1634296800000|2021-10-15 11:20:00|27967.5|27947.5|27973.3|27938.3|27975.5|27952.2|27967.3|27938.3|308
1634297100000|2021-10-15 11:25:00|27972.8|27937.8|27972.8|27937.8|27975|27940|27972.8|27937.8|8
1634298000000|2021-10-15 11:40:00|27973.3|27938.3|27977.6|27942.6|27977.8|27947.5|27967.5|27937.8|10
1634298300000|2021-10-15 11:45:00|27978.3|27943.3|27972.5|27952.5|27978.3|27952.5|27972.5|27943.3|2
1634298600000|2021-10-15 11:50:00|27971.7|27951.7|27972.9|27952.9|27972.9|27952.9|27971.7|27951.7|3
1634298900000|2021-10-15 11:55:00|27973.4|27953.4|27980.7|27960.7|27988.5|27962.5|27973.4|27952|27
1634299200000|2021-10-15 12:00:00|27981.3|27961.3|27987.6|27952.6|27989.8|27965.1|27981|27952|28
1634299500000|2021-10-15 12:05:00|27987.3|27952.3|27987.6|27952.6|27987.6|27952.6|27985.9|27950.9|6
1634299800000|2021-10-15 12:10:00|27985.2|27950.2|27983.9|27948.9|27985.2|27950.2|27983.9|27948.9|4
1634300100000|2021-10-15 12:15:00|27985|27950|27988.9|27968.9|27995.7|27968.9|27976.5|27948|34
1634300400000|2021-10-15 12:20:00|27987.5|27967.5|27992.6|27957.6|27994.7|27968.9|27982.5|27957|25
1634300700000|2021-10-15 12:25:00|27992|27957|27995|27960|27996.5|27962.5|27977.5|27956.2|11
1634301000000|2021-10-15 12:30:00|27996|27961|27986|27966|28005|27977.6|27986|27961|52
1634301300000|2021-10-15 12:35:00|27986.1|27966.1|27993.5|27958.5|27998.5|27972.5|27986.1|27957|17
1634301600000|2021-10-15 12:40:00|27993.2|27958.2|27993|27958|27999|27972.5|27985.7|27957.5|16
1634301900000|2021-10-15 12:45:00|27992.5|27957.5|27986.4|27951.4|27993|27963.1|27977.5|27948.2|22
1634302200000|2021-10-15 12:50:00|27985.9|27950.9|28000.5|27965.5|28000.5|27976.6|27979.7|27950.9|68
1634302500000|2021-10-15 12:55:00|28000.3|27965.3|27997.8|27962.8|28001.2|27966.2|27997.6|27962.6|8
1634302800000|2021-10-15 13:00:00|27997.9|27962.9|27992.9|27957.9|27998.5|27963.5|27992.5|27957.5|13
1634303100000|2021-10-15 13:05:00|27993.5|27958.5|27987.5|27967.5|27997.9|27967.5|27987.5|27958.5|6
1634303400000|2021-10-15 13:10:00|27987|27967|27982.5|27962.5|27987|27967|27981.7|27961.7|6
1634303700000|2021-10-15 13:15:00|27982.8|27962.8|27982.5|27962.5|27985.5|27965.5|27982.5|27962.5|5
1634304000000|2021-10-15 13:20:00|27982|27962|27993.3|27958.3|27997.8|27977.5|27976.9|27948|30
1634304300000|2021-10-15 13:25:00|27992.3|27957.3|27982.5|27947.5|27992.5|27958|27976.9|27947.1|22
1634304600000|2021-10-15 13:30:00|27982.1|27947.1|27982.3|27947.3|27990.5|27958|27973|27947.1|25
1634304900000|2021-10-15 13:35:00|27982.8|27947.8|27977.8|27942.8|27984.3|27949.3|27977.3|27942.3|25
1634305200000|2021-10-15 13:40:00|27980.3|27945.3|27982.1|27947.1|27982.3|27947.3|27980.3|27945.3|6
1634305500000|2021-10-15 13:45:00|27981.6|27946.6|27968.8|27948.8|27981.6|27948.8|27966.8|27941.1|17
1634305800000|2021-10-15 13:50:00|27968.3|27948.3|27982.6|27947.6|27982.6|27954.4|27968.3|27947|15
1634306100000|2021-10-15 13:55:00|27983.1|27948.1|27977.5|27942.5|27983.1|27951.6|27967|27939.5|55
1634306400000|2021-10-15 14:00:00|27976.9|27941.9|27968.9|27948.9|27977.4|27949.4|27968.4|27941.4|8
1634306700000|2021-10-15 14:05:00|27969.4|27949.4|27968.9|27948.9|27970.1|27950.1|27968.9|27948.9|7
1634307000000|2021-10-15 14:10:00|27968.5|27948.5|27972.5|27937.5|27972.5|27948.5|27956.5|27925.9|25
1634307300000|2021-10-15 14:15:00|27962.5|27942.5|27965|27945|27965|27945|27962.5|27942.5|10
1634307600000|2021-10-15 14:20:00|27964|27944|27963|27943|27964|27944|27961.8|27941.8|8
1634307900000|2021-10-15 14:25:00|27962.5|27942.5|27981.9|27946.9|27993.2|27958.2|27962.5|27942.5|36
1634308200000|2021-10-15 14:30:00|27982.5|27947.5|27972.5|27952.5|27983.9|27952.5|27972.5|27946.5|7
1634308500000|2021-10-15 14:35:00|27977.9|27942.9|27963.9|27928.9|27977.9|27948.3|27957.1|27928.9|17
1634308800000|2021-10-15 14:40:00|27963.4|27928.4|27952.5|27932.5|27964.5|27932.5|27945.1|27915.6|20
1634309100000|2021-10-15 14:45:00|27954.3|27934.3|27956.5|27921.5|27957.6|27934.3|27950.3|27921.5|9
1634309400000|2021-10-15 14:50:00|27956.9|27921.9|27950.9|27915.9|27958|27923|27950.9|27915.9|20
1634309700000|2021-10-15 14:55:00|27952.5|27917.5|27947.5|27927.5|27957.1|27927.5|27942.5|27916|24
1634310000000|2021-10-15 15:00:00|27947.3|27927.3|27947.3|27927.3|27947.3|27927.3|27946.2|27926.2|3
1634310600000|2021-10-15 15:10:00|27947.9|27927.9|27973.5|27938.5|27974.5|27939.5|27947.3|27922.1|22
1634310900000|2021-10-15 15:15:00|27972.5|27937.5|27967.5|27932.5|27973.9|27938.9|27967.5|27932.5|16
1634311500000|2021-10-15 15:25:00|27967.9|27932.9|27967.5|27932.5|27967.9|27932.9|27967.5|27932.5|2
1634311800000|2021-10-15 15:30:00|27967.9|27932.9|27967.9|27932.9|27967.9|27932.9|27966.9|27931.9|5
1634312100000|2021-10-15 15:35:00|27968.5|27933.5|27960.5|27940.5|27969|27944|27960.5|27933.5|12
1634312400000|2021-10-15 15:40:00|27960.6|27940.6|27972.5|27937.5|27973.3|27940.6|27960.6|27932.3|11
1634312700000|2021-10-15 15:45:00|27973.4|27938.4|27976.8|27941.8|27979.1|27952.5|27972.5|27938.4|16
1634313000000|2021-10-15 15:50:00|27976.5|27941.5|27973.4|27938.4|27982.5|27958.8|27972|27938.4|24
1634313300000|2021-10-15 15:55:00|27972.5|27937.5|27962.5|27942.5|27974|27944|27962.5|27937.5|6
1634313600000|2021-10-15 16:00:00|27962.8|27942.8|27971.8|27936.8|27972.6|27945.1|27962.8|27935.8|8
1634313900000|2021-10-15 16:05:00|27971.6|27936.6|27972.3|27937.3|27972.3|27937.3|27971.6|27936.6|3
1634314200000|2021-10-15 16:10:00|27972.1|27937.1|27972.5|27937.5|27972.5|27937.5|27972.1|27937.1|2
1634314500000|2021-10-15 16:15:00|27973.5|27938.5|27972.5|27937.5|27973.5|27938.5|27972.5|27937.5|3
1634314800000|2021-10-15 16:20:00|27972.8|27937.8|27972.5|27952.5|27978.5|27952.5|27968|27937.8|9
1634315100000|2021-10-15 16:25:00|27973.3|27953.3|27967.5|27947.5|27983|27953.3|27967.5|27947.1|6
1634315400000|2021-10-15 16:30:00|27968.8|27948.8|27967.5|27947.5|27969.3|27949.3|27967.5|27947.5|4
1634315700000|2021-10-15 16:35:00|27968|27948|27963|27943|27970.5|27950.5|27962.5|27942.5|5
1634316000000|2021-10-15 16:40:00|27962.5|27942.5|27959|27939|27963|27943|27958.8|27938.8|6
1634316300000|2021-10-15 16:45:00|27959.5|27939.5|27959.6|27939.6|27960.5|27940.5|27958|27938|13
1634316600000|2021-10-15 16:50:00|27961.6|27941.6|27963.3|27943.3|27974.2|27947.2|27961.6|27938.2|10
1634316900000|2021-10-15 16:55:00|27963.8|27943.8|27963.8|27943.8|27963.8|27943.8|27963.8|27943.8|1
1634317200000|2021-10-15 17:00:00|27966.4|27946.4|27963.8|27943.8|27967.5|27947.5|27958.8|27938.8|13
1634317500000|2021-10-15 17:05:00|27962.5|27942.5|27960|27940|27962.5|27942.5|27959.5|27939.5|4
1634317800000|2021-10-15 17:10:00|27959|27939|27957.5|27937.5|27959|27939|27957.5|27937.5|3
1634318100000|2021-10-15 17:15:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1634318400000|2021-10-15 17:20:00|27953.5|27933.5|27962.5|27942.5|27963|27943|27953|27933|7
1634318700000|2021-10-15 17:25:00|27963|27943|27962.5|27942.5|27963.1|27943.1|27962.5|27942.5|10
1634319000000|2021-10-15 17:30:00|27963|27943|27963|27943|27963|27943|27963|27943|1
1634319300000|2021-10-15 17:35:00|27962.5|27942.5|27968|27933|27968|27942.5|27962.4|27931.8|5
1634320200000|2021-10-15 17:50:00|27968.9|27933.9|27970.5|27935.5|27970.5|27935.5|27968.9|27933.9|2
1634320500000|2021-10-15 17:55:00|27968|27933|27971|27936|27971.4|27936.4|27968|27933|6
1634320800000|2021-10-15 18:00:00|27971.1|27936.1|27970.4|27935.4|27971.1|27936.1|27970.4|27935.4|3
1634321100000|2021-10-15 18:05:00|27970|27935|27970|27935|27970|27935|27970|27935|1
1634321400000|2021-10-15 18:10:00|27970.4|27935.4|27970.4|27935.4|27970.4|27935.4|27970.4|27935.4|1
1634321700000|2021-10-15 18:15:00|27970|27935|27970.4|27935.4|27970.4|27935.4|27970|27935|2
1634322300000|2021-10-15 18:25:00|27971.4|27936.4|27971.4|27936.4|27971.4|27936.4|27971.4|27936.4|1
1634322600000|2021-10-15 18:30:00|27972.5|27937.5|27973|27938|27973.5|27938.5|27972.5|27937.5|4
1634323800000|2021-10-15 18:50:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27958|27938|8
1634324100000|2021-10-15 18:55:00|27959.3|27939.3|27958|27938|27959.3|27939.3|27958|27938|4
1634324400000|2021-10-15 19:00:00|27958.1|27938.1|27969.8|27934.8|27969.8|27940.5|27958.1|27933.2|8
1634324700000|2021-10-15 19:05:00|27974.8|27939.8|27974.8|27939.8|27974.8|27939.8|27974.8|27939.8|1
1634325000000|2021-10-15 19:10:00|27979.8|27944.8|27979.8|27944.8|27979.8|27944.8|27979.8|27944.8|1
1634326800000|2021-10-15 19:40:00|27979.3|27944.3|27979.3|27944.3|27979.3|27944.3|27979.3|27944.3|1
1634327100000|2021-10-15 19:45:00|27979.5|27944.5|27984.8|27949.8|27984.8|27949.8|27979.5|27944.5|4
1634327400000|2021-10-15 19:50:00|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|1
1634520600000|2021-10-18 01:30:00|27952.5|27932.5|27951.4|27931.4|27952.5|27932.5|27950.6|27930.6|20
1634520900000|2021-10-18 01:35:00|27951.9|27931.9|27957.5|27937.5|27957.5|27937.5|27951.9|27931.9|35
1634521200000|2021-10-18 01:40:00|27956|27936|27962.4|27942.4|27962.4|27942.4|27956|27936|26
1634521500000|2021-10-18 01:45:00|27962.5|27942.5|27958.1|27938.1|27964.1|27944.1|27957.5|27937.5|34
1634521800000|2021-10-18 01:50:00|27958.6|27938.6|27962.6|27942.6|27962.6|27942.6|27957.5|27937.5|14
1634522100000|2021-10-18 01:55:00|27961.5|27941.5|27961|27941|27962.5|27942.5|27958|27938|35
1634522400000|2021-10-18 02:00:00|27959.5|27939.5|27960.5|27940.5|27962.5|27942.5|27958.1|27938.1|27
1634522700000|2021-10-18 02:05:00|27960|27940|27957.5|27937.5|27960.7|27940.7|27957.5|27937.5|19
1634523000000|2021-10-18 02:10:00|27957.6|27937.6|27958.5|27938.5|27961.4|27941.4|27957.5|27937.5|19
1634523300000|2021-10-18 02:15:00|27959|27939|27957.5|27937.5|27959|27939|27957.5|27937.5|6
1634523600000|2021-10-18 02:20:00|27959|27939|27959|27939|27960|27940|27958.5|27938.5|5
1634523900000|2021-10-18 02:25:00|27958|27938|27957.6|27937.6|27961|27941|27957.5|27937.5|22
1634524200000|2021-10-18 02:30:00|27958.1|27938.1|27963|27943|27963|27943|27957.5|27937.5|15
1634524500000|2021-10-18 02:35:00|27962|27942|27967.2|27947.2|27967.6|27947.6|27962|27942|45
1634524800000|2021-10-18 02:40:00|27966.9|27946.9|27969.1|27949.1|27969.1|27949.1|27966.5|27946.5|12
1634525100000|2021-10-18 02:45:00|27968|27948|27969.1|27949.1|27969.1|27949.1|27968|27948|2
1634525400000|2021-10-18 02:50:00|27968.5|27948.5|27968.1|27948.1|27970.1|27950.1|27968.1|27948.1|17
1634525700000|2021-10-18 02:55:00|27968|27948|27963|27943|27968|27948|27961|27941|37
1634526000000|2021-10-18 03:00:00|27960.9|27940.9|27962.5|27942.5|27965.4|27945.4|27957|27937|44
1634526300000|2021-10-18 03:05:00|27963.1|27943.1|27961.5|27941.5|27968.1|27948.1|27961.5|27941.5|23
1634526600000|2021-10-18 03:10:00|27963|27943|27962.1|27942.1|27963|27943|27961|27941|13
1634526900000|2021-10-18 03:15:00|27962.7|27942.7|27968.6|27948.6|27969.9|27949.9|27962.7|27942.7|18
1634527200000|2021-10-18 03:20:00|27968.1|27948.1|27968.1|27948.1|27969.1|27949.1|27967.2|27947.2|9
1634527500000|2021-10-18 03:25:00|27968.9|27948.9|27971|27951|27972.6|27952.6|27968|27948|18
1634527800000|2021-10-18 03:30:00|27970.5|27950.5|27971.2|27951.2|27972.6|27952.6|27970.5|27950.5|14
1634528100000|2021-10-18 03:35:00|27971.7|27951.7|27963.6|27943.6|27972.2|27952.2|27963|27943|17
1634528400000|2021-10-18 03:40:00|27963|27943|27968|27948|27973|27953|27963|27943|26
1634528700000|2021-10-18 03:45:00|27971.6|27951.6|27973.1|27953.1|27974.1|27954.1|27971.6|27951.6|12
1634529000000|2021-10-18 03:50:00|27972.5|27952.5|27978|27958|27978|27958|27972.5|27952.5|20
1634529300000|2021-10-18 03:55:00|27977.5|27957.5|27978.2|27958.2|27982|27962|27976|27956|17
1634529600000|2021-10-18 04:00:00|27978.1|27958.1|27977.6|27957.6|27982|27962|27977.6|27957.6|9
1634529900000|2021-10-18 04:05:00|27978.1|27958.1|27983.6|27963.6|27983.6|27963.6|27977.6|27957.6|13
1634530500000|2021-10-18 04:15:00|27984.6|27964.6|27983.6|27963.6|27984.6|27964.6|27983.6|27963.6|2
1634532000000|2021-10-18 04:40:00|27984.6|27964.6|27983.6|27963.6|27984.6|27964.6|27983.6|27963.6|2
1634532300000|2021-10-18 04:45:00|27984.1|27964.1|27984.1|27964.1|27984.1|27964.1|27984.1|27964.1|1
1634532600000|2021-10-18 04:50:00|27983.6|27963.6|27988.7|27968.7|27988.7|27968.7|27983.6|27963.6|10
1634532900000|2021-10-18 04:55:00|27988.6|27968.6|27988.5|27968.5|27988.6|27968.6|27987.5|27967.5|5
1634533800000|2021-10-18 05:10:00|27988|27968|27989|27969|27989|27969|27988|27968|4
1634534100000|2021-10-18 05:15:00|27988.6|27968.6|27988.6|27968.6|27989.5|27969.5|27987.2|27967.2|9
1634534400000|2021-10-18 05:20:00|27988.7|27968.7|27988.6|27968.6|27988.7|27968.7|27988.6|27968.6|2
1634534700000|2021-10-18 05:25:00|27988.1|27968.1|27987.6|27967.6|27990.5|27970.5|27987.2|27967.2|11
1634535000000|2021-10-18 05:30:00|27988.1|27968.1|27991.9|27971.9|27992.6|27972.6|27987.6|27967.6|23
1634535300000|2021-10-18 05:35:00|27992|27972|27992.5|27972.5|27992.5|27972.5|27991|27971|7
1634535600000|2021-10-18 05:40:00|27992.4|27972.4|27987.5|27967.5|27992.4|27972.4|27987.4|27967.4|22
1634535900000|2021-10-18 05:45:00|27987.4|27967.4|27987.5|27967.5|27987.5|27967.5|27987.4|27967.4|6
1634536200000|2021-10-18 05:50:00|27987.4|27967.4|27987.5|27967.5|27987.5|27967.5|27987.4|27967.4|4
1634536500000|2021-10-18 05:55:00|27989|27969|27988|27968|27990.1|27970.1|27986.5|27966.5|10
1634536800000|2021-10-18 06:00:00|27987.6|27967.6|27987.9|27967.9|27989.1|27969.1|27986.5|27966.5|21
1634537100000|2021-10-18 06:05:00|27988|27968|27987.5|27967.5|27993|27973|27987.5|27967.5|15
1634537400000|2021-10-18 06:10:00|27986.5|27966.5|27992.1|27972.1|27992.2|27972.2|27986.5|27966.5|17
1634537700000|2021-10-18 06:15:00|27992.5|27972.5|27987.5|27967.5|27995|27975|27987.5|27967.5|33
1634538000000|2021-10-18 06:20:00|27987|27967|27981.4|27961.4|27987|27967|27981.4|27961.4|24
1634538300000|2021-10-18 06:25:00|27982|27962|27983|27963|27984|27964|27981.4|27961.4|20
1634538600000|2021-10-18 06:30:00|27982.6|27962.6|27988.1|27968.1|27992.2|27972.2|27982.6|27962.6|20
1634538900000|2021-10-18 06:35:00|27987.5|27967.5|27992.5|27972.5|27992.9|27972.9|27987.5|27967.5|13
1634539200000|2021-10-18 06:40:00|27992.6|27972.6|27994.1|27974.1|27994.1|27974.1|27992.6|27972.6|2
1634539800000|2021-10-18 06:50:00|27993.6|27973.6|27994.1|27974.1|27994.1|27974.1|27993.6|27973.6|2
1634540100000|2021-10-18 06:55:00|27993.7|27973.7|27992.6|27972.6|27993.7|27973.7|27992.1|27972.1|9
1634540400000|2021-10-18 07:00:00|27992.1|27972.1|27987.5|27967.5|27993.2|27973.2|27987.5|27967.5|23
1634540700000|2021-10-18 07:05:00|27988.6|27968.6|27987.6|27967.6|27991.2|27971.2|27986|27966|22
1634541000000|2021-10-18 07:10:00|27988.9|27968.9|27985.5|27965.5|27989.1|27969.1|27985.5|27965.5|12
1634541300000|2021-10-18 07:15:00|27985|27965|27982|27962|27985.5|27965.5|27980.9|27960.9|19
1634541600000|2021-10-18 07:20:00|27982.5|27962.5|27982.6|27962.6|27983.5|27963.5|27982.5|27962.5|4
1634541900000|2021-10-18 07:25:00|27981.5|27961.5|27982.5|27962.5|27982.6|27962.6|27980.5|27960.5|11
1634542200000|2021-10-18 07:30:00|27983|27963|27977.5|27957.5|27984.5|27964.5|27977.5|27957.5|18
1634542500000|2021-10-18 07:35:00|27978.5|27958.5|27977.2|27957.2|27978.9|27958.9|27975|27955|25
1634542800000|2021-10-18 07:40:00|27978.1|27958.1|27985.2|27965.2|27985.2|27965.2|27973|27953|41
1634543100000|2021-10-18 07:45:00|27985.1|27965.1|27988.6|27968.6|27991.7|27971.7|27985.1|27965.1|16
1634543400000|2021-10-18 07:50:00|27989|27969|27988.6|27968.6|27989.9|27969.9|27988.6|27968.6|6
1634543700000|2021-10-18 07:55:00|27988.2|27968.2|27983.2|27963.2|27988.2|27968.2|27982.2|27962.2|12
1634544000000|2021-10-18 08:00:00|27983.1|27963.1|27981.2|27961.2|27983.3|27963.3|27976.5|27956.5|18
1634544300000|2021-10-18 08:05:00|27981.7|27961.7|27980.9|27960.9|27981.9|27961.9|27979.8|27959.8|13
1634544600000|2021-10-18 08:10:00|27981.5|27961.5|27980.9|27960.9|27981.5|27961.5|27980.9|27960.9|2
1634544900000|2021-10-18 08:15:00|27980.7|27960.7|27980.9|27960.9|27980.9|27960.9|27980.7|27960.7|2
1634545200000|2021-10-18 08:20:00|27980.2|27960.2|27982.2|27962.2|27987.2|27967.2|27980.2|27960.2|24
1634545500000|2021-10-18 08:25:00|27981.7|27961.7|27985.7|27965.7|27992.2|27966.4|27981.4|27956.8|21
1634545800000|2021-10-18 08:30:00|27985.9|27965.9|27981.2|27961.2|27992.5|27966.4|27980.9|27957|35
1634546100000|2021-10-18 08:35:00|27977|27957|27978.3|27958.3|27985.4|27965.4|27974.2|27954.2|61
1634546400000|2021-10-18 08:40:00|27977.5|27957.5|27983.3|27963.3|27984|27964|27977.5|27957.5|35
1634546700000|2021-10-18 08:45:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27976.6|27956.6|10
1634547000000|2021-10-18 08:50:00|27977.8|27957.8|27979.3|27959.3|27979.5|27959.5|27977.8|27957.8|5
1634547300000|2021-10-18 08:55:00|27978.3|27958.3|27979|27959|27979.5|27959.5|27978.3|27958.3|6
1634547600000|2021-10-18 09:00:00|27978.3|27958.3|27978.3|27958.3|27978.3|27958.3|27978.3|27958.3|1
1634548200000|2021-10-18 09:10:00|27979.8|27959.8|27983.3|27963.3|27983.8|27963.8|27979.8|27959.8|8
1634548500000|2021-10-18 09:15:00|27985.4|27965.4|27985.3|27965.3|27986.5|27966.5|27985.3|27965.3|5
1634548800000|2021-10-18 09:20:00|27985.9|27965.9|27985.9|27965.9|27985.9|27965.9|27985.9|27965.9|1
1634549100000|2021-10-18 09:25:00|27985.8|27965.8|27987.5|27967.5|27988.3|27968.3|27983.3|27963.3|24
1634549400000|2021-10-18 09:30:00|27988.2|27968.2|27988.3|27968.3|27989.3|27969.3|27988.2|27968.2|5
1634549700000|2021-10-18 09:35:00|27989.3|27969.3|27988.3|27968.3|27989.5|27969.5|27988.3|27968.3|7
1634550000000|2021-10-18 09:40:00|27987.9|27967.9|27987.6|27967.6|27987.9|27967.9|27986.6|27966.6|5
1634550300000|2021-10-18 09:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1634550600000|2021-10-18 09:50:00|27987.6|27967.6|27990.5|27970.5|27992.5|27972.5|27987.6|27967.6|10
1634550900000|2021-10-18 09:55:00|27990|27970|27990|27970|27990|27970|27990|27970|1
1634551200000|2021-10-18 10:00:00|27989.9|27969.9|27985.6|27965.6|27990|27970|27982.9|27962.9|15
1634551500000|2021-10-18 10:05:00|27985.1|27965.1|27986.6|27966.6|27987.9|27967.9|27985.1|27965.1|4
1634551800000|2021-10-18 10:10:00|27986.7|27966.7|27990.1|27970.1|27990.5|27970.5|27986.6|27966.6|15
1634552100000|2021-10-18 10:15:00|27990.9|27970.9|27992.9|27972.9|27992.9|27972.9|27990.9|27970.9|4
1634552400000|2021-10-18 10:20:00|27989.1|27969.1|27995.5|27975.5|27997.9|27977.9|27985.6|27965.6|29
1634552700000|2021-10-18 10:25:00|27996|27976|27997.9|27977.9|27997.9|27977.9|27995|27975|7
1634553000000|2021-10-18 10:30:00|27997.5|27977.5|27997.3|27977.3|27997.9|27977.9|27996.3|27976.3|13
1634553300000|2021-10-18 10:35:00|27997.8|27977.8|27995.4|27975.4|27997.8|27977.8|27995|27975|16
1634553600000|2021-10-18 10:40:00|27995.5|27975.5|27993.8|27973.8|27995.5|27975.5|27991.5|27971.5|20
1634553900000|2021-10-18 10:45:00|27994.9|27974.9|27993|27973|28002|27974.9|27992.7|27964.1|13
1634554200000|2021-10-18 10:50:00|27993.5|27973.5|27993|27973|27993.5|27973.5|27991.1|27971.1|12
1634554500000|2021-10-18 10:55:00|27992.8|27972.8|27993|27958|27994|27972.8|27983.5|27958|17
1634554800000|2021-10-18 11:00:00|27982.4|27962.4|27992|27957|27992.5|27962.4|27982.4|27954|7
1634555700000|2021-10-18 11:15:00|27993|27958|27993.2|27958.2|27994.5|27959.5|27992.7|27957.7|4
1634556900000|2021-10-18 11:35:00|27993|27958|27993|27958|27993|27958|27992.5|27957.5|3
1634557500000|2021-10-18 11:45:00|27993.5|27958.5|27993.7|27958.7|27994|27959|27993.5|27958.5|4
1634558400000|2021-10-18 12:00:00|27993|27958|27992.2|27957.2|27993.5|27958.5|27992|27957|6
1634558700000|2021-10-18 12:05:00|27992.7|27957.7|27992.7|27957.7|27992.7|27957.7|27990.9|27955.9|5
1634559000000|2021-10-18 12:10:00|27991.4|27956.4|27980.6|27960.6|27991.4|27966.7|27980.6|27956.4|29
1634559300000|2021-10-18 12:15:00|27981.3|27961.3|27981.3|27961.3|27981.3|27961.3|27981.3|27961.3|1
1634559600000|2021-10-18 12:20:00|27980.6|27960.6|27978.9|27958.9|27981.3|27961.3|27978.9|27958.9|13
1634559900000|2021-10-18 12:25:00|27979|27959|27979|27959|27979|27959|27979|27959|1
1634560200000|2021-10-18 12:30:00|27985|27950|27976.5|27956.5|27985|27956.5|27974|27946.5|16
1634560500000|2021-10-18 12:35:00|27976.7|27956.7|27976.8|27956.8|27976.8|27956.8|27976.7|27956.7|2
1634560800000|2021-10-18 12:40:00|27976.7|27956.7|27976.7|27956.7|27976.7|27956.7|27976.7|27956.7|1
1634561100000|2021-10-18 12:45:00|27977.4|27957.4|27986|27966|27986|27966|27976.7|27956.7|16
1634561400000|2021-10-18 12:50:00|27985.8|27965.8|27984.6|27964.6|27985.8|27965.8|27984.6|27964.6|6
1634561700000|2021-10-18 12:55:00|27985.3|27965.3|27993.6|27958.6|27993.6|27967.5|27985.3|27958.6|8
1634562000000|2021-10-18 13:00:00|27993.1|27958.1|27991|27971|28004|27974.3|27988.3|27958.1|26
1634562300000|2021-10-18 13:05:00|27991.3|27971.3|27990.8|27970.8|27991.3|27971.3|27990.8|27970.8|3
1634562600000|2021-10-18 13:10:00|27992.5|27972.5|27993|27973|27993|27973|27992.5|27972.5|2
1634562900000|2021-10-18 13:15:00|27992.5|27972.5|27994.8|27974.8|27995.5|27975.5|27992.5|27972.5|8
1634563200000|2021-10-18 13:20:00|27994.2|27974.2|27982.5|27962.5|27994.2|27974.2|27982.5|27962.5|14
1634563500000|2021-10-18 13:25:00|27982.3|27962.3|27978.3|27958.3|27982.3|27962.3|27977.3|27957.3|13
1634563800000|2021-10-18 13:30:00|27978.8|27958.8|27983.8|27948.8|27985.5|27959|27973.5|27942.5|17
1634564100000|2021-10-18 13:35:00|27976.8|27956.8|27987.5|27952.5|27987.5|27962.5|27976|27952.5|19
1634564400000|2021-10-18 13:40:00|27987|27952|27987|27952|27987|27963.4|27977.5|27952|19
1634564700000|2021-10-18 13:45:00|27986.5|27951.5|27986|27951|27988.4|27963.4|27978.5|27950.5|21
1634565000000|2021-10-18 13:50:00|27985.5|27950.5|27991|27956|27992.3|27963.5|27981|27950.5|13
1634565300000|2021-10-18 13:55:00|27990.5|27955.5|27981.1|27961.1|27990.5|27962.4|27979.8|27952.9|14
1634565600000|2021-10-18 14:00:00|27980.2|27960.2|27981.1|27961.1|27981.1|27961.1|27980.2|27960.2|2
1634565900000|2021-10-18 14:05:00|27980.8|27960.8|27981.9|27946.9|27986.5|27960.8|27974.8|27946.9|15
1634566200000|2021-10-18 14:10:00|27975.6|27955.6|27976.1|27956.1|27976.1|27956.1|27975.6|27955.6|2
1634566500000|2021-10-18 14:15:00|27976.9|27956.9|27986|27951|27986|27958.5|27976.9|27951|5
1634566800000|2021-10-18 14:20:00|27985.5|27950.5|27985.4|27950.4|27985.5|27950.5|27985.4|27950.4|2
1634567100000|2021-10-18 14:25:00|27984.8|27949.8|27985.5|27950.5|27986.8|27951.8|27984.8|27949.8|12
1634567400000|2021-10-18 14:30:00|27984.7|27949.7|27981.3|27946.3|27984.7|27952.4|27971.1|27944.8|19
1634567700000|2021-10-18 14:35:00|27980.9|27945.9|27981.6|27946.6|27981.6|27946.6|27980.9|27945.9|5
1634568000000|2021-10-18 14:40:00|27982.1|27947.1|27966.2|27946.2|27982.1|27951|27966.2|27942|9
1634568300000|2021-10-18 14:45:00|27969.5|27949.5|27976.3|27941.3|27979|27952.9|27969.5|27941|17
1634568600000|2021-10-18 14:50:00|27975.9|27940.9|27976.6|27941.6|27976.9|27941.9|27975.9|27940.9|25
1634568900000|2021-10-18 14:55:00|27976.9|27941.9|27977|27942|27977|27942|27975.9|27940.9|12
1634569200000|2021-10-18 15:00:00|27977.8|27942.8|27972.5|27952.5|27978.8|27952.5|27972.5|27942.8|6
1634569500000|2021-10-18 15:05:00|27972.3|27952.3|27978.8|27943.8|27978.8|27952.3|27969|27942|7
1634569800000|2021-10-18 15:10:00|27978.3|27943.3|27978.8|27943.8|27978.8|27943.8|27978.3|27943.3|2
1634570100000|2021-10-18 15:15:00|27978.3|27943.3|27977.3|27942.3|27978.3|27952.5|27972.5|27942.3|5
1634570400000|2021-10-18 15:20:00|27977.8|27942.8|27977.3|27942.3|27977.8|27942.8|27977.3|27942.3|2
1634570700000|2021-10-18 15:25:00|27976.5|27941.5|27972.5|27952.5|27978.8|27953.8|27972.5|27941.5|7
1634571000000|2021-10-18 15:30:00|27974.3|27954.3|27972|27952|27974.3|27954.3|27972|27952|3
1634571300000|2021-10-18 15:35:00|27973.3|27953.3|27972.8|27952.8|27973.8|27953.8|27971.3|27951.3|8
1634571600000|2021-10-18 15:40:00|27972.1|27952.1|27972.8|27952.8|27972.8|27952.8|27972.1|27952.1|4
1634571900000|2021-10-18 15:45:00|27971.5|27951.5|27972.8|27952.8|27973.4|27953.4|27971.5|27951.5|4
1634572500000|2021-10-18 15:55:00|27972.3|27952.3|27969|27949|27972.3|27952.3|27967.8|27947.8|10
1634572800000|2021-10-18 16:00:00|27968.3|27948.3|27966.8|27946.8|27968.3|27948.3|27966.8|27946.8|5
1634573100000|2021-10-18 16:05:00|27966.3|27946.3|27966.3|27946.3|27966.3|27946.3|27966.3|27946.3|1
1634574000000|2021-10-18 16:20:00|27967.8|27947.8|27965.5|27945.5|27967.8|27947.8|27962.8|27942.8|12
1634574300000|2021-10-18 16:25:00|27966|27946|27972.5|27937.5|27973|27946|27966|27937|4
1634574600000|2021-10-18 16:30:00|27972.6|27937.6|27972.5|27937.5|27972.6|27937.6|27972.5|27937.5|2
1634574900000|2021-10-18 16:35:00|27972|27937|27972.5|27937.5|27973|27946|27962.5|27937|10
1634575200000|2021-10-18 16:40:00|27973|27938|27972.5|27937.5|27973|27938|27972|27937|3
1634575500000|2021-10-18 16:45:00|27973.1|27938.1|27973.1|27938.1|27973.1|27938.1|27973.1|27938.1|1
1634575800000|2021-10-18 16:50:00|27973.3|27938.3|27973.3|27938.3|27973.3|27938.3|27973.3|27938.3|1
1634576100000|2021-10-18 16:55:00|27973|27938|27967.6|27947.6|27974.3|27947.6|27967.5|27938|5
1634577900000|2021-10-18 17:25:00|27965|27945|27957.6|27937.6|27972.5|27947|27957.5|27937|17
1634578200000|2021-10-18 17:30:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1634579100000|2021-10-18 17:45:00|27959|27939|27958|27938|27959|27939|27958|27938|2
1634579400000|2021-10-18 17:50:00|27957.6|27937.6|27958.5|27938.5|27958.5|27938.5|27957.6|27937.6|2
1634579700000|2021-10-18 17:55:00|27959.1|27939.1|27968.2|27933.2|27968.8|27941|27959.1|27932|13
1634580000000|2021-10-18 18:00:00|27967.7|27932.7|27969.2|27934.2|27969.3|27934.3|27967.7|27932.7|11
1634580300000|2021-10-18 18:05:00|27968.7|27933.7|27968.7|27933.7|27969.2|27934.2|27968|27933|7
1634580600000|2021-10-18 18:10:00|27969.3|27934.3|27969.3|27934.3|27969.3|27934.3|27969.3|27934.3|1
1634580900000|2021-10-18 18:15:00|27968.7|27933.7|27968.7|27933.7|27968.7|27933.7|27968.7|27933.7|1
1634581200000|2021-10-18 18:20:00|27968.2|27933.2|27968.5|27933.5|27968.5|27933.5|27968|27933|3
1634583600000|2021-10-18 19:00:00|27968.7|27933.7|27968|27933|27968.7|27933.7|27968|27933|3
1634584200000|2021-10-18 19:10:00|27969|27934|27973|27938|27973|27938|27969|27934|4
1634584500000|2021-10-18 19:15:00|27975.6|27940.6|27975.6|27940.6|27975.6|27940.6|27975.6|27940.6|1
1634585700000|2021-10-18 19:35:00|27969.9|27949.9|27969.9|27949.9|27969.9|27949.9|27969.9|27949.9|1
1634586000000|2021-10-18 19:40:00|27970.4|27950.4|27973.9|27953.9|27984|27953.9|27970.4|27945.6|11
1634586300000|2021-10-18 19:45:00|27975|27955|27986.5|27951.5|27988.5|27956|27975|27948.5|22
1634586600000|2021-10-18 19:50:00|27986|27951|27979.2|27944.2|27986.5|27951.5|27978.2|27943.2|6
1634607000000|2021-10-19 01:30:00|27950.8|27930.8|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|28
1634607300000|2021-10-19 01:35:00|27952.4|27932.4|27942.5|27922.5|27952.4|27932.4|27942|27922|34
1634607600000|2021-10-19 01:40:00|27941.6|27921.6|27924.9|27904.9|27942.1|27922.1|27920.5|27900.5|87
1634607900000|2021-10-19 01:45:00|27924.5|27904.5|27922.5|27902.5|27930.1|27910.1|27922.3|27902.3|34
1634608200000|2021-10-19 01:50:00|27922.6|27902.6|27917.9|27897.9|27924.4|27904.4|27916.9|27896.9|38
1634608500000|2021-10-19 01:55:00|27916.5|27896.5|27921.9|27901.9|27922.4|27902.4|27916.5|27896.5|23
1634608800000|2021-10-19 02:00:00|27921.4|27901.4|27922.5|27902.5|27926.9|27906.9|27921.4|27901.4|43
1634609100000|2021-10-19 02:05:00|27922.6|27902.6|27923.2|27903.2|27923.2|27903.2|27917.6|27897.6|15
1634609400000|2021-10-19 02:10:00|27922|27902|27927.6|27907.6|27930.9|27910.9|27922|27902|57
1634609700000|2021-10-19 02:15:00|27927.7|27907.7|27926|27906|27927.7|27907.7|27925|27905|11
1634610000000|2021-10-19 02:20:00|27924.5|27904.5|27924|27904|27924.5|27904.5|27920.8|27900.8|39
1634610300000|2021-10-19 02:25:00|27923.5|27903.5|27922.5|27902.5|27923.9|27903.9|27920.1|27900.1|46
1634610600000|2021-10-19 02:30:00|27922.6|27902.6|27922.6|27902.6|27923.9|27903.9|27917.4|27897.4|28
1634610900000|2021-10-19 02:35:00|27922.5|27902.5|27916.9|27896.9|27922.5|27902.5|27916.9|27896.9|34
1634611200000|2021-10-19 02:40:00|27917|27897|27920.5|27900.5|27922.5|27902.5|27917|27897|58
1634611500000|2021-10-19 02:45:00|27920.9|27900.9|27915.9|27895.9|27920.9|27900.9|27911.9|27891.9|25
1634611800000|2021-10-19 02:50:00|27916.4|27896.4|27910.9|27890.9|27916.4|27896.4|27910.6|27890.6|51
1634612100000|2021-10-19 02:55:00|27911.2|27891.2|27906.4|27886.4|27911.2|27891.2|27901.4|27881.4|54
1634612400000|2021-10-19 03:00:00|27906.9|27886.9|27894.5|27874.5|27906.9|27886.9|27891.4|27871.4|55
1634612700000|2021-10-19 03:05:00|27895|27875|27899.2|27879.2|27904.1|27884.1|27894|27874|47
1634613000000|2021-10-19 03:10:00|27899.1|27879.1|27898.1|27878.1|27900.5|27880.5|27897.5|27877.5|39
1634613300000|2021-10-19 03:15:00|27898.9|27878.9|27893|27873|27902.6|27882.6|27892.6|27872.6|46
1634613600000|2021-10-19 03:20:00|27895.1|27875.1|27895|27875|27895.1|27875.1|27892|27872|12
1634613900000|2021-10-19 03:25:00|27894.5|27874.5|27893|27873|27896.9|27876.9|27891.4|27871.4|30
1634614200000|2021-10-19 03:30:00|27893.4|27873.4|27891.9|27871.9|27893.4|27873.4|27890.5|27870.5|14
1634614500000|2021-10-19 03:35:00|27891.4|27871.4|27891.4|27871.4|27892.9|27872.9|27891.4|27871.4|5
1634614800000|2021-10-19 03:40:00|27890.4|27870.4|27892.4|27872.4|27893.5|27873.5|27886.4|27866.4|24
1634615100000|2021-10-19 03:45:00|27892.6|27872.6|27887.5|27867.5|27894|27874|27886.8|27866.8|27
1634615400000|2021-10-19 03:50:00|27887.9|27867.9|27888.1|27868.1|27889|27869|27887.5|27867.5|7
1634615700000|2021-10-19 03:55:00|27887.6|27867.6|27888|27868|27894.6|27874.6|27887.6|27867.6|23
1634616000000|2021-10-19 04:00:00|27887.5|27867.5|27882.4|27862.4|27887.6|27867.6|27882.4|27862.4|11
1634616300000|2021-10-19 04:05:00|27882.5|27862.5|27882.6|27862.6|27882.6|27862.6|27882|27862|4
1634616600000|2021-10-19 04:10:00|27882.4|27862.4|27882.5|27862.5|27883.5|27863.5|27882.4|27862.4|4
1634616900000|2021-10-19 04:15:00|27882.6|27862.6|27880|27860|27882.6|27862.6|27879|27859|21
1634617200000|2021-10-19 04:20:00|27880.6|27860.6|27879.1|27859.1|27881.7|27861.7|27878.3|27858.3|23
1634617500000|2021-10-19 04:25:00|27879.6|27859.6|27880|27860|27881.2|27861.2|27877.8|27857.8|19
1634617800000|2021-10-19 04:30:00|27880.7|27860.7|27887.6|27852.6|27888.1|27860.7|27880|27852.3|9
1634618100000|2021-10-19 04:35:00|27887.5|27852.5|27882.5|27862.5|27887.5|27862.5|27879|27852.5|13
1634618400000|2021-10-19 04:40:00|27882.6|27862.6|27882.5|27862.5|27885|27865|27881.9|27861.9|9
1634618700000|2021-10-19 04:45:00|27883|27863|27882.5|27862.5|27883|27863|27882.4|27862.4|4
1634619000000|2021-10-19 04:50:00|27882.6|27862.6|27884.5|27864.5|27884.6|27864.6|27881.5|27861.5|11
1634619300000|2021-10-19 04:55:00|27884.7|27864.7|27887.4|27867.4|27887.4|27867.4|27882.5|27862.5|19
1634619600000|2021-10-19 05:00:00|27887|27867|27883.6|27863.6|27887|27867|27883.6|27863.6|12
1634619900000|2021-10-19 05:05:00|27884.2|27864.2|27882.5|27862.5|27884.7|27864.7|27882.5|27862.5|8
1634620200000|2021-10-19 05:10:00|27884.1|27864.1|27885|27865|27885|27865|27882.5|27862.5|10
1634620500000|2021-10-19 05:15:00|27884.4|27864.4|27882.6|27862.6|27884.4|27864.4|27881.5|27861.5|9
1634620800000|2021-10-19 05:20:00|27882|27862|27882.6|27862.6|27882.6|27862.6|27882|27862|2
1634621100000|2021-10-19 05:25:00|27883.1|27863.1|27886.9|27866.9|27888.1|27868.1|27883.1|27863.1|12
1634621400000|2021-10-19 05:30:00|27886|27866|27882.6|27862.6|27887|27867|27882.5|27862.5|26
1634621700000|2021-10-19 05:35:00|27883.6|27863.6|27887.4|27867.4|27887.4|27867.4|27882.6|27862.6|8
1634622000000|2021-10-19 05:40:00|27887|27867|27884|27864|27887.4|27867.4|27883.5|27863.5|30
1634622300000|2021-10-19 05:45:00|27885|27865|27882.5|27862.5|27892.2|27865.7|27877.5|27856.4|27
1634622600000|2021-10-19 05:50:00|27883.1|27863.1|27878.7|27858.7|27883.1|27863.1|27878.7|27858.7|15
1634622900000|2021-10-19 05:55:00|27878.6|27858.6|27878.2|27843.2|27878.6|27858.6|27867.5|27842|27
1634623200000|2021-10-19 06:00:00|27878.4|27843.4|27867|27847|27883|27854.2|27865.9|27841.3|45
1634623500000|2021-10-19 06:05:00|27867.5|27847.5|27857.5|27837.5|27868.5|27847.5|27857.5|27830|30
1634623800000|2021-10-19 06:10:00|27859|27839|27875.7|27855.7|27875.7|27855.7|27859|27839|40
1634624100000|2021-10-19 06:15:00|27876.2|27856.2|27876.6|27856.6|27878.9|27858.9|27875.9|27855.9|18
1634624400000|2021-10-19 06:20:00|27876.4|27856.4|27877.9|27857.9|27877.9|27857.9|27874.2|27854.2|31
1634624700000|2021-10-19 06:25:00|27877|27857|27867.6|27847.6|27878|27858|27867.6|27847.6|43
1634625000000|2021-10-19 06:30:00|27867.5|27847.5|27862.5|27842.5|27867.5|27847.5|27859.8|27839.8|22
1634625300000|2021-10-19 06:35:00|27862.4|27842.4|27872.5|27852.5|27875.9|27855.9|27862|27842|29
1634625600000|2021-10-19 06:40:00|27872.6|27852.6|27872.5|27852.5|27875.2|27855.2|27872.5|27852.5|7
1634625900000|2021-10-19 06:45:00|27873.4|27853.4|27873.1|27853.1|27873.6|27853.6|27872.5|27852.5|5
1634626200000|2021-10-19 06:50:00|27873.6|27853.6|27868.9|27848.9|27873.6|27853.6|27867.5|27847.5|19
1634626500000|2021-10-19 06:55:00|27867.6|27847.6|27869|27849|27870|27850|27867.6|27847.6|10
1634626800000|2021-10-19 07:00:00|27867.9|27847.9|27863.5|27843.5|27867.9|27847.9|27858.4|27838.4|33
1634627100000|2021-10-19 07:05:00|27864.5|27844.5|27862.6|27842.6|27867.6|27847.6|27862.6|27842.6|18
1634627400000|2021-10-19 07:10:00|27862.5|27842.5|27852.5|27832.5|27862.5|27842.5|27851.5|27831.5|25
1634627700000|2021-10-19 07:15:00|27852.6|27832.6|27838.1|27818.1|27852.6|27832.6|27837.6|27817.6|46
1634628000000|2021-10-19 07:20:00|27838.5|27818.5|27837.5|27817.5|27852.4|27832.4|27836|27808|99
1634628300000|2021-10-19 07:25:00|27837.4|27817.4|27822.4|27802.4|27837.4|27817.4|27821.4|27801.4|53
1634628600000|2021-10-19 07:30:00|27821.9|27801.9|27832|27812|27834.5|27814.5|27817.5|27797.5|161
1634628900000|2021-10-19 07:35:00|27831.5|27811.5|27827.5|27807.5|27832.5|27812.5|27824.6|27804.6|73
1634629200000|2021-10-19 07:40:00|27828.1|27808.1|27826.9|27806.9|27833|27813|27825|27805|62
1634629500000|2021-10-19 07:45:00|27826.5|27806.5|27826.9|27806.9|27831|27811|27826.5|27806.5|30
1634629800000|2021-10-19 07:50:00|27826.5|27806.5|27829|27809|27830.5|27810.5|27825.5|27805.5|20
1634630100000|2021-10-19 07:55:00|27829.5|27809.5|27823.1|27803.1|27829.5|27809.5|27817.5|27797.5|44
1634630400000|2021-10-19 08:00:00|27823.3|27803.3|27819.5|27799.5|27830|27810|27817.5|27797.5|32
1634630700000|2021-10-19 08:05:00|27819|27799|27816.3|27796.3|27820.5|27800.5|27816.2|27796.2|12
1634631000000|2021-10-19 08:10:00|27815.5|27795.5|27817.8|27797.8|27818.3|27798.3|27811.5|27791.5|55
1634631300000|2021-10-19 08:15:00|27818.3|27798.3|27814.3|27794.3|27823.3|27803.3|27814.3|27794.3|39
1634631600000|2021-10-19 08:20:00|27814|27794|27817.8|27797.8|27818.8|27798.8|27813.2|27793.2|27
1634631900000|2021-10-19 08:25:00|27817.2|27797.2|27817.2|27797.2|27818.8|27798.8|27817.2|27797.2|21
1634632200000|2021-10-19 08:30:00|27817.4|27797.4|27822|27787|27822.4|27797.4|27809.8|27780.5|47
1634632500000|2021-10-19 08:35:00|27822.4|27787.4|27807.5|27787.5|27822.5|27794.5|27802.5|27782.5|45
1634632800000|2021-10-19 08:40:00|27807.8|27787.8|27809.6|27789.6|27811.3|27791.3|27806|27786|27
1634633100000|2021-10-19 08:45:00|27810|27790|27804.8|27784.8|27812|27792|27804.8|27784.8|54
1634633400000|2021-10-19 08:50:00|27802.4|27782.4|27797.8|27777.8|27808.2|27784.3|27787.8|27752.8|69
1634633700000|2021-10-19 08:55:00|27797.3|27777.3|27792.8|27772.8|27803.6|27779.1|27783.5|27760.5|59
1634634000000|2021-10-19 09:00:00|27792|27772|27792.4|27772.4|27795|27775|27792|27772|18
1634634300000|2021-10-19 09:05:00|27792.1|27772.1|27790.5|27770.5|27793|27773|27778.5|27746.5|48
1634634600000|2021-10-19 09:10:00|27791|27771|27775.5|27755.5|27793.1|27773.1|27774|27754|75
1634634900000|2021-10-19 09:15:00|27775.9|27755.9|27788.3|27768.3|27790.5|27770.5|27775.9|27755.9|78
1634635200000|2021-10-19 09:20:00|27788.8|27768.8|27808|27773|27814.9|27785.5|27788.8|27767.5|44
1634635500000|2021-10-19 09:25:00|27807.1|27772.1|27808.4|27788.4|27813.4|27793.4|27803.1|27772.1|54
1634635800000|2021-10-19 09:30:00|27808.9|27788.9|27809.1|27789.1|27812|27792|27807.9|27787.9|51
1634636100000|2021-10-19 09:35:00|27808.4|27788.4|27810.8|27790.8|27812.5|27792.5|27808.4|27788.4|10
1634636400000|2021-10-19 09:40:00|27809.8|27789.8|27806.7|27786.7|27812.4|27792.4|27806.4|27786.4|22
1634636700000|2021-10-19 09:45:00|27806.5|27786.5|27804.8|27784.8|27806.5|27786.5|27803.5|27783.5|42
1634637000000|2021-10-19 09:50:00|27805.3|27785.3|27797.3|27777.3|27806.8|27786.8|27796.8|27776.8|28
1634637300000|2021-10-19 09:55:00|27797.8|27777.8|27797.4|27777.4|27797.8|27777.8|27791.5|27771.5|19
1634637600000|2021-10-19 10:00:00|27797.2|27777.2|27798.3|27778.3|27802.3|27782.3|27796|27776|30
1634637900000|2021-10-19 10:05:00|27798.8|27778.8|27798.3|27778.3|27798.8|27778.8|27797.5|27777.5|6
1634638200000|2021-10-19 10:10:00|27797.8|27777.8|27803.8|27783.8|27804.5|27784.5|27797.8|27777.8|15
1634638500000|2021-10-19 10:15:00|27803.3|27783.3|27801.5|27781.5|27803.3|27783.3|27801.5|27781.5|6
1634638800000|2021-10-19 10:20:00|27801.1|27781.1|27798.5|27778.5|27801.3|27781.3|27798.5|27778.5|12
1634639100000|2021-10-19 10:25:00|27799|27779|27802.4|27782.4|27802.4|27782.4|27798.5|27778.5|22
1634639400000|2021-10-19 10:30:00|27803.8|27783.8|27807.4|27787.4|27807.4|27787.4|27802.4|27782.4|13
1634639700000|2021-10-19 10:35:00|27806.7|27786.7|27821.5|27786.5|27825|27792.7|27806.7|27782.3|21
1634640000000|2021-10-19 10:40:00|27822|27787|27813|27793|27822.5|27794.5|27813|27786|9
1634640300000|2021-10-19 10:45:00|27813.5|27793.5|27814|27794|27814|27794|27812.8|27792.8|8
1634640600000|2021-10-19 10:50:00|27813.1|27793.1|27812.5|27792.5|27813.1|27793.1|27812.5|27792.5|3
1634640900000|2021-10-19 10:55:00|27812.9|27792.9|27813.3|27793.3|27813.8|27793.8|27812.5|27792.5|6
1634641200000|2021-10-19 11:00:00|27815.3|27795.3|27823|27788|27823.2|27796|27814|27788|12
1634641500000|2021-10-19 11:05:00|27817.4|27797.4|27823|27788|27823.5|27798.8|27815.5|27788|18
1634641800000|2021-10-19 11:10:00|27823.5|27788.5|27816|27796|27823.5|27797.5|27816|27788|4
1634642100000|2021-10-19 11:15:00|27816.5|27796.5|27816.2|27796.2|27823.5|27802.1|27815.8|27788|24
1634642400000|2021-10-19 11:20:00|27815.6|27795.6|27811.7|27791.7|27816.3|27796.3|27811.2|27791.2|15
1634642700000|2021-10-19 11:25:00|27812.3|27792.3|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|2
1634643000000|2021-10-19 11:30:00|27812|27792|27811.3|27791.3|27812|27792|27810.7|27790.7|10
1634643300000|2021-10-19 11:35:00|27811.5|27791.5|27815.2|27795.2|27815.2|27795.2|27811|27791|17
1634643600000|2021-10-19 11:40:00|27815.7|27795.7|27823.5|27788.5|27825.1|27802.2|27814.9|27787.5|43
1634643900000|2021-10-19 11:45:00|27824|27789|27822.5|27787.5|27824|27797.7|27817.5|27787.4|12
1634644200000|2021-10-19 11:50:00|27822|27787|27818.2|27798.2|27822.5|27799.3|27815.3|27787|27
1634644500000|2021-10-19 11:55:00|27817.7|27797.7|27811.3|27791.3|27817.7|27797.7|27811.3|27791.3|20
1634644800000|2021-10-19 12:00:00|27811|27791|27810.7|27790.7|27811.3|27791.3|27810.7|27790.7|3
1634645100000|2021-10-19 12:05:00|27811.3|27791.3|27817.6|27782.6|27817.6|27791.3|27806.2|27782.5|19
1634645400000|2021-10-19 12:10:00|27817.5|27782.5|27817.4|27782.4|27817.8|27788.5|27808.5|27782.1|9
1634645700000|2021-10-19 12:15:00|27817.9|27782.9|27812.8|27792.8|27818.9|27793.3|27811.4|27782.9|11
1634646000000|2021-10-19 12:20:00|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|1
1634646300000|2021-10-19 12:25:00|27813.8|27793.8|27818.5|27798.5|27818.5|27798.5|27813.8|27793.8|12
1634646600000|2021-10-19 12:30:00|27818.8|27798.8|27819.3|27799.3|27821|27801|27818.3|27798.3|17
1634646900000|2021-10-19 12:35:00|27819.8|27799.8|27817.8|27797.8|27820|27800|27816.5|27796.5|16
1634647200000|2021-10-19 12:40:00|27818.1|27798.1|27818.8|27798.8|27821.5|27801.5|27817.8|27797.8|5
1634647500000|2021-10-19 12:45:00|27818.1|27798.1|27818.1|27798.1|27820.5|27800.5|27817.4|27797.4|11
1634647800000|2021-10-19 12:50:00|27818.5|27798.5|27817.4|27797.4|27818.5|27798.5|27817.4|27797.4|7
1634648100000|2021-10-19 12:55:00|27818.1|27798.1|27818.5|27798.5|27818.5|27798.5|27818.1|27798.1|4
1634648400000|2021-10-19 13:00:00|27818.8|27798.8|27824|27789|27824|27802.5|27816.8|27788.5|25
1634648700000|2021-10-19 13:05:00|27823.5|27788.5|27817|27797|27824|27797|27817|27788.3|5
1634649000000|2021-10-19 13:10:00|27817.5|27797.5|27829|27794|27829|27800.3|27817.5|27793.3|4
1634649300000|2021-10-19 13:15:00|27828.5|27793.5|27818.5|27798.5|27828.5|27798.5|27817.5|27793.5|5
1634649600000|2021-10-19 13:20:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27817.5|27797.5|3
1634649900000|2021-10-19 13:25:00|27818|27798|27822.9|27802.9|27822.9|27802.9|27817.5|27797.5|18
1634650200000|2021-10-19 13:30:00|27822.2|27802.2|27827.8|27792.8|27828|27802.2|27821|27792.8|8
1634650500000|2021-10-19 13:35:00|27828|27793|27815.3|27795.3|27828|27799.2|27814.4|27792.8|12
1634650800000|2021-10-19 13:40:00|27815.8|27795.8|27815.3|27795.3|27816.3|27796.3|27815.3|27795.3|6
1634651100000|2021-10-19 13:45:00|27815.8|27795.8|27804|27784|27823.5|27796.3|27804|27784|38
1634651400000|2021-10-19 13:50:00|27804.2|27784.2|27802.5|27782.5|27812.5|27785.9|27798|27777|21
1634651700000|2021-10-19 13:55:00|27801.3|27781.3|27801.2|27781.2|27813.3|27785.5|27799.5|27777.8|23
1634652000000|2021-10-19 14:00:00|27802.5|27782.5|27802.5|27782.5|27804.8|27784.8|27801.2|27781.2|25
1634652300000|2021-10-19 14:05:00|27802|27782|27797.3|27777.3|27807.5|27782|27790.8|27767.5|21
1634652600000|2021-10-19 14:10:00|27796.6|27776.6|27792|27772|27798|27776.6|27784.7|27749.7|39
1634652900000|2021-10-19 14:15:00|27791.8|27771.8|27795.5|27775.5|27797.5|27777.5|27791|27771|23
1634653200000|2021-10-19 14:20:00|27795|27775|27791.3|27771.3|27803.3|27776.3|27791.3|27768.3|21
1634653500000|2021-10-19 14:25:00|27790.8|27770.8|27798|27763|27798|27770.8|27789.8|27763|4
1634653800000|2021-10-19 14:30:00|27797.5|27762.5|27806.8|27771.8|27807.3|27773|27792|27762.3|19
1634654100000|2021-10-19 14:35:00|27806.3|27771.3|27808.3|27773.3|27808.3|27777.5|27797|27768.2|19
1634654400000|2021-10-19 14:40:00|27807.6|27772.6|27807.8|27772.8|27807.8|27772.8|27807.1|27772.1|4
1634654700000|2021-10-19 14:45:00|27808.3|27773.3|27804.4|27784.4|27809|27784.4|27801|27772.1|18
1634655000000|2021-10-19 14:50:00|27803.8|27783.8|27798.8|27778.8|27804.4|27784.4|27798.3|27778.3|12
1634655300000|2021-10-19 14:55:00|27798.4|27778.4|27792|27757|27809.9|27781.4|27781.4|27753.4|46
1634655600000|2021-10-19 15:00:00|27790|27755|27785.9|27765.9|27790|27765.9|27785.9|27755|2
1634655900000|2021-10-19 15:05:00|27786|27766|27787.5|27767.5|27787.5|27767.5|27786|27766|3
1634656200000|2021-10-19 15:10:00|27787.4|27767.4|27782.8|27762.8|27801.5|27774.5|27782.3|27762.3|21
1634656500000|2021-10-19 15:15:00|27783.3|27763.3|27795|27760|27795|27767.1|27783.3|27757.5|11
1634656800000|2021-10-19 15:20:00|27794.6|27759.6|27795|27760|27795|27760|27794.1|27759.1|9
1634657100000|2021-10-19 15:25:00|27795.8|27760.8|27787.5|27767.5|27798|27769.3|27787|27760.8|18
1634657400000|2021-10-19 15:30:00|27792.5|27757.5|27783.7|27763.7|27792.5|27765|27782.5|27756.2|19
1634657700000|2021-10-19 15:35:00|27783.5|27763.5|27783.8|27763.8|27783.8|27763.8|27782.5|27762.5|7
1634658000000|2021-10-19 15:40:00|27784.8|27764.8|27785.3|27765.3|27791.8|27765.3|27783.1|27755.5|10
1634658300000|2021-10-19 15:45:00|27784.8|27764.8|27782.3|27762.3|27784.8|27764.8|27781.2|27761.2|8
1634658600000|2021-10-19 15:50:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.3|27762.3|4
1634658900000|2021-10-19 15:55:00|27782.3|27762.3|27782.4|27762.4|27782.8|27762.8|27781.9|27761.9|4
1634659200000|2021-10-19 16:00:00|27782.9|27762.9|27782.6|27762.6|27782.9|27762.9|27782.4|27762.4|3
1634659500000|2021-10-19 16:05:00|27785.5|27765.5|27785.1|27765.1|27786.4|27766.4|27785.1|27765.1|5
1634659800000|2021-10-19 16:10:00|27781.4|27761.4|27780.4|27760.4|27781.4|27761.4|27780.1|27760.1|6
1634660100000|2021-10-19 16:15:00|27780.9|27760.9|27781.9|27761.9|27781.9|27761.9|27780.9|27760.9|3
1634660400000|2021-10-19 16:20:00|27780.9|27760.9|27780.9|27760.9|27781.4|27761.4|27780.9|27760.9|3
1634660700000|2021-10-19 16:25:00|27781.6|27761.6|27777.4|27757.4|27782|27762|27772.6|27752.6|10
1634661000000|2021-10-19 16:30:00|27777.5|27757.5|27783.1|27748.1|27783.1|27757.5|27777.5|27748.1|2
1634661300000|2021-10-19 16:35:00|27777.5|27757.5|27788.1|27753.1|27788.5|27757.5|27777.5|27752|6
1634661900000|2021-10-19 16:45:00|27783.6|27748.6|27782.8|27747.8|27783.6|27752.5|27772.5|27746.8|11
1634662200000|2021-10-19 16:50:00|27782|27747|27781.8|27746.8|27783.5|27748.5|27781.8|27746.8|10
1634662500000|2021-10-19 16:55:00|27783.1|27748.1|27782.8|27747.8|27783.1|27748.1|27781.8|27746.8|6
1634662800000|2021-10-19 17:00:00|27782|27747|27782|27747|27782.5|27752.5|27767.3|27738.6|20
1634663100000|2021-10-19 17:05:00|27783.3|27748.3|27782.8|27747.8|27783.3|27748.3|27782.8|27747.8|2
1634663400000|2021-10-19 17:10:00|27783.5|27748.5|27778.1|27743.1|27783.5|27748.5|27778.1|27743.1|3
1634663700000|2021-10-19 17:15:00|27777.5|27742.5|27778.1|27743.1|27778.1|27748.8|27767.5|27741.8|8
1634664000000|2021-10-19 17:20:00|27767.5|27747.5|27776.8|27741.8|27778.1|27747.5|27766.2|27741.5|7
1634664300000|2021-10-19 17:25:00|27778.4|27743.4|27778.6|27743.6|27778.6|27743.6|27776.3|27741.3|7
1634664600000|2021-10-19 17:30:00|27778|27743|27778.5|27743.5|27778.5|27743.5|27778|27743|2
1634665200000|2021-10-19 17:40:00|27778.6|27743.6|27778.6|27743.6|27778.6|27743.6|27778.6|27743.6|1
1634666400000|2021-10-19 18:00:00|27778|27743|27781.3|27746.3|27781.3|27746.3|27777.5|27742.5|10
1634666700000|2021-10-19 18:05:00|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|27780|27745|4
1634668200000|2021-10-19 18:30:00|27783.1|27748.1|27787.5|27752.5|27787.5|27752.5|27783.1|27748.1|3
1634668500000|2021-10-19 18:35:00|27782.5|27762.5|27782.6|27762.6|27782.6|27762.6|27782.5|27762.5|2
1634668800000|2021-10-19 18:40:00|27781.9|27761.9|27782.6|27762.6|27782.6|27762.6|27781.9|27761.9|2
1634669700000|2021-10-19 18:55:00|27782.5|27762.5|27787.5|27767.5|27798.6|27767.5|27782.5|27760|10
1634670000000|2021-10-19 19:00:00|27787.1|27767.1|27795.4|27760.4|27795.4|27767.1|27787.1|27757.5|6
1634670900000|2021-10-19 19:15:00|27788.9|27768.9|27798|27763|27798|27771|27788.9|27760|12
1634673000000|2021-10-19 19:50:00|27803|27768|27805.7|27770.7|27809.2|27774.2|27803|27768|13
1634673300000|2021-10-19 19:55:00|27792.7|27772.7|27802.5|27767.5|27805|27775.5|27790|27767.5|14
1634693400000|2021-10-20 01:30:00|27798.7|27778.7|27815.5|27795.5|27815.5|27795.5|27797.5|27777.5|63
1634693700000|2021-10-20 01:35:00|27816|27796|27816.7|27796.7|27825|27805|27816|27796|72
1634694000000|2021-10-20 01:40:00|27817.2|27797.2|27818.5|27798.5|27819.5|27799.5|27817.2|27797.2|20
1634694300000|2021-10-20 01:45:00|27818|27798|27823|27803|27824.1|27804.1|27817.5|27797.5|29
1634694600000|2021-10-20 01:50:00|27822.5|27802.5|27813.6|27793.6|27822.5|27802.5|27813.5|27793.5|40
1634694900000|2021-10-20 01:55:00|27813.7|27793.7|27817.5|27797.5|27818.5|27798.5|27813|27793|21
1634695200000|2021-10-20 02:00:00|27818|27798|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|19
1634695500000|2021-10-20 02:05:00|27817.6|27797.6|27822.5|27802.5|27823.5|27803.5|27817.6|27797.6|52
1634695800000|2021-10-20 02:10:00|27823|27803|27828.5|27808.5|27828.5|27808.5|27822.5|27802.5|27
1634696100000|2021-10-20 02:15:00|27828|27808|27834|27814|27834|27814|27828|27808|17
1634696400000|2021-10-20 02:20:00|27834.5|27814.5|27838|27818|27850|27830|27832.5|27812.5|125
1634696700000|2021-10-20 02:25:00|27838.2|27818.2|27833|27813|27838.5|27818.5|27831.8|27811.8|24
1634697000000|2021-10-20 02:30:00|27833.2|27813.2|27827.5|27807.5|27834.5|27814.5|27827.5|27807.5|23
1634697300000|2021-10-20 02:35:00|27828|27808|27827|27807|27832.5|27812.5|27827|27807|49
1634697600000|2021-10-20 02:40:00|27826.5|27806.5|27824.2|27804.2|27827.5|27807.5|27820.5|27800.5|61
1634697900000|2021-10-20 02:45:00|27825|27805|27827.5|27807.5|27833|27813|27824|27804|66
1634698200000|2021-10-20 02:50:00|27828|27808|27819.5|27799.5|27832|27812|27819|27799|83
1634698500000|2021-10-20 02:55:00|27820|27800|27821.6|27801.6|27822|27802|27818|27798|68
1634698800000|2021-10-20 03:00:00|27821.5|27801.5|27820|27800|27821.5|27801.5|27819.6|27799.6|15
1634699100000|2021-10-20 03:05:00|27819.5|27799.5|27820.5|27800.5|27823.5|27803.5|27819.3|27799.3|19
1634699400000|2021-10-20 03:10:00|27819.7|27799.7|27812.5|27792.5|27820.5|27800.5|27807.4|27787.4|50
1634699700000|2021-10-20 03:15:00|27813.5|27793.5|27813|27793|27817|27797|27813|27793|26
1634700000000|2021-10-20 03:20:00|27813.5|27793.5|27814|27794|27818.5|27798.5|27812.5|27792.5|57
1634700300000|2021-10-20 03:25:00|27816.1|27796.1|27807.5|27787.5|27818.7|27798.7|27805.5|27785.5|61
1634700600000|2021-10-20 03:30:00|27807|27787|27798.5|27778.5|27807|27787|27798|27778|27
1634700900000|2021-10-20 03:35:00|27799|27779|27802|27782|27803|27783|27798|27778|35
1634701200000|2021-10-20 03:40:00|27801.9|27781.9|27795.5|27775.5|27801.9|27781.9|27794.5|27774.5|40
1634701500000|2021-10-20 03:45:00|27795|27775|27794|27774|27801.9|27781.9|27793.5|27773.5|40
1634701800000|2021-10-20 03:50:00|27793.5|27773.5|27801.4|27781.4|27801.4|27781.4|27793|27773|32
1634702100000|2021-10-20 03:55:00|27801.5|27781.5|27801.4|27781.4|27807|27787|27800.5|27780.5|36
1634702400000|2021-10-20 04:00:00|27801|27781|27801.5|27781.5|27801.5|27781.5|27800.5|27780.5|17
1634702700000|2021-10-20 04:05:00|27801.4|27781.4|27789.9|27769.9|27801.4|27781.4|27789.8|27769.8|24
1634703000000|2021-10-20 04:10:00|27789.3|27769.3|27784|27764|27789.4|27769.4|27784|27764|19
1634703300000|2021-10-20 04:15:00|27784.9|27764.9|27791.8|27756.8|27792.8|27766|27784|27756.3|13
1634703600000|2021-10-20 04:20:00|27792|27757|27782.8|27762.8|27792|27764.3|27782|27757|21
1634703900000|2021-10-20 04:25:00|27783.4|27763.4|27780.5|27760.5|27784.4|27764.4|27776.5|27756.5|29
1634704200000|2021-10-20 04:30:00|27780|27760|27771.5|27751.5|27780|27760|27771.4|27751.4|18
1634704800000|2021-10-20 04:40:00|27772|27752|27773.5|27753.5|27773.5|27753.5|27772|27752|4
1634705100000|2021-10-20 04:45:00|27774|27754|27778.5|27758.5|27779|27759|27773|27753|14
1634705400000|2021-10-20 04:50:00|27778|27758|27776.5|27756.5|27778|27758|27776.5|27756.5|2
1634705700000|2021-10-20 04:55:00|27776.4|27756.4|27775.5|27755.5|27776.5|27756.5|27775.5|27755.5|4
1634706000000|2021-10-20 05:00:00|27775|27755|27771.4|27751.4|27775|27755|27770.3|27750.3|16
1634706300000|2021-10-20 05:05:00|27771|27751|27771.5|27751.5|27771.5|27751.5|27770.5|27750.5|7
1634706600000|2021-10-20 05:10:00|27771.4|27751.4|27763.3|27743.3|27772|27752|27763.3|27743.3|34
1634706900000|2021-10-20 05:15:00|27763.5|27743.5|27769.5|27749.5|27770|27750|27763.3|27743.3|32
1634707200000|2021-10-20 05:20:00|27769.3|27749.3|27773.9|27753.9|27773.9|27753.9|27768|27748|29
1634707500000|2021-10-20 05:25:00|27773.4|27753.4|27777.4|27757.4|27777.9|27757.9|27773.3|27753.3|28
1634707800000|2021-10-20 05:30:00|27776.9|27756.9|27783|27763|27783|27763|27776.9|27756.9|25
1634708100000|2021-10-20 05:35:00|27782|27762|27782.5|27762.5|27787|27767|27781.4|27761.4|24
1634708400000|2021-10-20 05:40:00|27782|27762|27782.5|27762.5|27782.5|27762.5|27782|27762|6
1634708700000|2021-10-20 05:45:00|27785.9|27765.9|27784|27764|27787|27767|27782.4|27762.4|33
1634709000000|2021-10-20 05:50:00|27783.9|27763.9|27783.1|27763.1|27786|27766|27783|27763|24
1634709300000|2021-10-20 05:55:00|27782.6|27762.6|27781.5|27761.5|27783.1|27763.1|27779.5|27759.5|44
1634709600000|2021-10-20 06:00:00|27781.8|27761.8|27789.9|27769.9|27797.6|27777.6|27781.8|27756.5|81
1634709900000|2021-10-20 06:05:00|27790|27770|27788.5|27768.5|27794.1|27774.1|27783.6|27763.6|94
1634710200000|2021-10-20 06:10:00|27788.6|27768.6|27798.1|27778.1|27798.6|27778.6|27788.5|27768.5|42
1634710500000|2021-10-20 06:15:00|27798|27778|27802.9|27782.9|27803.2|27783.2|27796.9|27776.9|41
1634710800000|2021-10-20 06:20:00|27803|27783|27821.5|27801.5|27822.5|27802.5|27803|27783|67
1634711100000|2021-10-20 06:25:00|27821|27801|27813.2|27793.2|27821.5|27801.5|27812.6|27792.6|68
1634711400000|2021-10-20 06:30:00|27813|27793|27822.5|27802.5|27823|27803|27813|27793|36
1634711700000|2021-10-20 06:35:00|27822.4|27802.4|27817.5|27797.5|27822.9|27802.9|27816.5|27796.5|33
1634712000000|2021-10-20 06:40:00|27818|27798|27821.5|27801.5|27821.5|27801.5|27817.5|27797.5|11
1634712300000|2021-10-20 06:45:00|27822.5|27802.5|27833.1|27813.1|27834.5|27814.5|27822.5|27802.5|34
1634712600000|2021-10-20 06:50:00|27833.6|27813.6|27846.6|27826.6|27848.1|27828.1|27833.6|27813.6|42
1634712900000|2021-10-20 06:55:00|27846.1|27826.1|27837.5|27817.5|27846.1|27826.1|27832.5|27812.5|47
1634713200000|2021-10-20 07:00:00|27837.6|27817.6|27841|27821|27842.4|27822.4|27837.6|27817.6|19
1634713500000|2021-10-20 07:05:00|27840.6|27820.6|27839.6|27819.6|27841.5|27821.5|27839.6|27819.6|13
1634713800000|2021-10-20 07:10:00|27840|27820|27842.5|27822.5|27842.6|27822.6|27837.2|27817.2|24
1634714100000|2021-10-20 07:15:00|27842.6|27822.6|27842.6|27822.6|27847.5|27827.5|27840.7|27820.7|58
1634714400000|2021-10-20 07:20:00|27841.9|27821.9|27842.5|27822.5|27845|27825|27838.1|27818.1|64
1634714700000|2021-10-20 07:25:00|27842.6|27822.6|27838|27818|27842.6|27822.6|27837.5|27817.5|20
1634715000000|2021-10-20 07:30:00|27838.7|27818.7|27847|27827|27847|27827|27838.1|27818.1|39
1634715300000|2021-10-20 07:35:00|27847.5|27827.5|27854|27834|27854|27834|27845.5|27825.5|24
1634715600000|2021-10-20 07:40:00|27853|27833|27851|27831|27853|27833|27842.4|27822.4|43
1634715900000|2021-10-20 07:45:00|27850.5|27830.5|27852.2|27832.2|27852.5|27832.5|27847.5|27827.5|25
1634716200000|2021-10-20 07:50:00|27851.9|27831.9|27845|27825|27851.9|27831.9|27837|27817|56
1634716500000|2021-10-20 07:55:00|27845.5|27825.5|27848.5|27828.5|27849|27829|27844.9|27824.9|19
1634716800000|2021-10-20 08:00:00|27848.4|27828.4|27837|27817|27848.5|27828.5|27837|27817|42
1634717100000|2021-10-20 08:05:00|27837.5|27817.5|27841.5|27821.5|27844|27824|27837|27817|20
1634717400000|2021-10-20 08:10:00|27842|27822|27838.3|27818.3|27843|27823|27837.5|27817.5|19
1634717700000|2021-10-20 08:15:00|27838|27818|27832.5|27812.5|27838.8|27818.8|27832.5|27812.5|38
1634718000000|2021-10-20 08:20:00|27833|27813|27833|27813|27837.5|27817.5|27832.5|27812.5|20
1634718300000|2021-10-20 08:25:00|27832.5|27812.5|27827.8|27807.8|27833.5|27813.5|27827.8|27807.8|25
1634718600000|2021-10-20 08:30:00|27828.3|27808.3|27827.5|27807.5|27828.5|27808.5|27826.8|27806.8|13
1634718900000|2021-10-20 08:35:00|27827|27807|27823.5|27803.5|27827.5|27807.5|27822.5|27802.5|31
1634719200000|2021-10-20 08:40:00|27823|27803|27817.2|27797.2|27823|27803|27813|27778.5|43
1634719500000|2021-10-20 08:45:00|27816.2|27796.2|27822.5|27802.5|27822.5|27802.5|27816.2|27796.2|19
1634719800000|2021-10-20 08:50:00|27823|27803|27825|27805|27832.9|27809|27823|27796|28
1634720100000|2021-10-20 08:55:00|27824.7|27804.7|27814.5|27794.5|27824.7|27804.7|27813|27778.5|38
1634720400000|2021-10-20 09:00:00|27815|27795|27826.5|27791.5|27826.5|27797.5|27813.5|27787.5|6
1634720700000|2021-10-20 09:05:00|27827|27792|27826.5|27791.5|27827|27792|27826.5|27791.5|2
1634721000000|2021-10-20 09:10:00|27817.5|27797.5|27827.6|27792.6|27831.5|27804.5|27817.2|27788|18
1634721300000|2021-10-20 09:15:00|27827.7|27792.7|27827|27792|27828.3|27793.3|27826.5|27791.5|8
1634721600000|2021-10-20 09:20:00|27827.1|27792.1|27833.4|27798.4|27837|27808|27822.2|27792.1|15
1634721900000|2021-10-20 09:25:00|27833|27798|27833.6|27798.6|27838.5|27809.5|27827|27798|20
1634722200000|2021-10-20 09:30:00|27833.3|27798.3|27827.5|27807.5|27833.3|27807.5|27826.7|27798.3|3
1634722500000|2021-10-20 09:35:00|27827.8|27807.8|27827.5|27807.5|27827.9|27807.9|27827.5|27807.5|5
1634722800000|2021-10-20 09:40:00|27827.9|27807.9|27827.9|27807.9|27827.9|27807.9|27827.4|27807.4|3
1634723100000|2021-10-20 09:45:00|27827.4|27807.4|27829|27809|27829.3|27809.3|27826.3|27806.3|9
1634723400000|2021-10-20 09:50:00|27828.6|27808.6|27828.6|27808.6|27829|27809|27828.6|27808.6|4
1634723700000|2021-10-20 09:55:00|27828.7|27808.7|27828.3|27808.3|27829.3|27809.3|27826.5|27806.5|17
1634724000000|2021-10-20 10:00:00|27828.8|27808.8|27826.4|27806.4|27828.8|27808.8|27823.8|27803.8|18
1634724300000|2021-10-20 10:05:00|27826.5|27806.5|27828.3|27808.3|27828.3|27808.3|27826.3|27806.3|7
1634724900000|2021-10-20 10:15:00|27828.8|27808.8|27828.8|27808.8|27832.5|27812.5|27827.6|27807.6|11
1634725200000|2021-10-20 10:20:00|27831|27811|27831.9|27811.9|27832.4|27812.4|27830.8|27810.8|8
1634725500000|2021-10-20 10:25:00|27831.4|27811.4|27831.9|27811.9|27831.9|27811.9|27828.3|27808.3|5
1634725800000|2021-10-20 10:30:00|27832.8|27812.8|27833.8|27813.8|27837.4|27817.4|27832.8|27812.8|12
1634726100000|2021-10-20 10:35:00|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|1
1634726400000|2021-10-20 10:40:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1634726700000|2021-10-20 10:45:00|27832.1|27812.1|27822.5|27802.5|27832.5|27812.5|27822.5|27802.5|10
1634727000000|2021-10-20 10:50:00|27826.3|27806.3|27825.5|27805.5|27827.5|27807.5|27825.5|27805.5|9
1634727300000|2021-10-20 10:55:00|27825|27805|27835|27800|27835.5|27806.4|27825|27798.6|9
1634727600000|2021-10-20 11:00:00|27837.4|27802.4|27835|27800|27838|27803|27835|27800|8
1634727900000|2021-10-20 11:05:00|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|27832.6|27797.6|3
1634729100000|2021-10-20 11:25:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1634729700000|2021-10-20 11:35:00|27832.7|27797.7|27832.5|27797.5|27832.7|27797.7|27832.5|27797.5|2
1634730300000|2021-10-20 11:45:00|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|1
1634731200000|2021-10-20 12:00:00|27833.2|27798.2|27832.7|27797.7|27836|27801|27832.7|27797.7|6
1634731500000|2021-10-20 12:05:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1634731800000|2021-10-20 12:10:00|27822.5|27802.5|27831.6|27796.6|27832.6|27807.5|27822.5|27796|21
1634732100000|2021-10-20 12:15:00|27831.7|27796.7|27832|27797|27832|27797|27831.5|27796.5|4
1634732400000|2021-10-20 12:20:00|27831.6|27796.6|27822.5|27802.5|27831.6|27802.5|27819.1|27796|12
1634732700000|2021-10-20 12:25:00|27822.4|27802.4|27816.3|27796.3|27822.4|27802.4|27816|27796|14
1634733000000|2021-10-20 12:30:00|27816|27796|27813.3|27793.3|27816.3|27796.3|27812.2|27792.2|13
1634733300000|2021-10-20 12:35:00|27813.2|27793.2|27813.3|27793.3|27813.3|27793.3|27813.2|27793.2|4
1634733600000|2021-10-20 12:40:00|27813.2|27793.2|27813.2|27793.2|27813.3|27793.3|27812.5|27792.5|6
1634733900000|2021-10-20 12:45:00|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|27813|27793|8
1634734200000|2021-10-20 12:50:00|27813.2|27793.2|27812.1|27792.1|27813.3|27793.3|27811.5|27791.5|6
1634734500000|2021-10-20 12:55:00|27811.2|27791.2|27813.1|27793.1|27813.8|27793.8|27811.2|27791.2|13
1634734800000|2021-10-20 13:00:00|27813|27793|27817|27797|27817|27797|27813|27793|12
1634735100000|2021-10-20 13:05:00|27816.5|27796.5|27827.5|27792.5|27828|27799.8|27816.3|27789.3|8
1634735400000|2021-10-20 13:10:00|27828.5|27793.5|27814.2|27794.2|27829|27798.3|27812.8|27792.8|8
1634735700000|2021-10-20 13:15:00|27813.5|27793.5|27816.3|27796.3|27816.3|27796.3|27813|27793|13
1634736000000|2021-10-20 13:20:00|27816.8|27796.8|27822.5|27787.5|27823.3|27796.8|27816.8|27787.5|13
1634736300000|2021-10-20 13:25:00|27822.3|27787.3|27822.7|27802.7|27823|27802.7|27820|27787.3|6
1634736600000|2021-10-20 13:30:00|27823|27803|27826.2|27806.2|27833.5|27807.5|27823|27798|16
1634736900000|2021-10-20 13:35:00|27826.6|27806.6|27820.2|27800.2|27833|27807.5|27820.2|27796.5|28
1634737200000|2021-10-20 13:40:00|27820.5|27800.5|27819|27799|27820.5|27800.5|27818.5|27798.5|11
1634737500000|2021-10-20 13:45:00|27819.3|27799.3|27818.7|27798.7|27820|27800|27818.7|27798.7|8
1634737800000|2021-10-20 13:50:00|27818.3|27798.3|27827|27792|27827|27799.3|27818.3|27792|4
1634738100000|2021-10-20 13:55:00|27826.8|27791.8|27818.8|27798.8|27826.8|27799|27818|27791|10
1634738400000|2021-10-20 14:00:00|27819|27799|27826.8|27791.8|27827.8|27799|27819|27791.8|9
1634738700000|2021-10-20 14:05:00|27827.3|27792.3|27826.2|27791.2|27827.3|27792.3|27826.2|27791.2|3
1634739000000|2021-10-20 14:10:00|27818.3|27798.3|27818.7|27798.7|27818.7|27798.7|27818.3|27798.3|2
1634739300000|2021-10-20 14:15:00|27819.2|27799.2|27821.3|27801.3|27821.5|27801.5|27819.2|27799.2|11
1634739600000|2021-10-20 14:20:00|27820.7|27800.7|27821.8|27801.8|27821.8|27801.8|27820.7|27800.7|7
1634739900000|2021-10-20 14:25:00|27821.3|27801.3|27821.3|27801.3|27821.3|27801.3|27819.8|27799.8|8
1634740200000|2021-10-20 14:30:00|27822|27802|27823.3|27803.3|27823.3|27803.3|27818.8|27798.8|13
1634740500000|2021-10-20 14:35:00|27823.8|27803.8|27824|27804|27824|27804|27823.1|27803.1|6
1634740800000|2021-10-20 14:40:00|27823.8|27803.8|27823.8|27803.8|27823.8|27803.8|27823.5|27803.5|3
1634741100000|2021-10-20 14:45:00|27823.3|27803.3|27823.8|27803.8|27823.8|27803.8|27823.3|27803.3|2
1634741400000|2021-10-20 14:50:00|27823.3|27803.3|27818.3|27798.3|27823.8|27803.8|27817|27797|12
1634741700000|2021-10-20 14:55:00|27818.5|27798.5|27823.7|27803.7|27823.7|27803.7|27818.5|27798.5|11
1634742000000|2021-10-20 15:00:00|27823.2|27803.2|27822.2|27802.2|27826.2|27806.2|27822|27802|16
1634742300000|2021-10-20 15:05:00|27822|27802|27823.2|27803.2|27823.7|27803.7|27821.2|27801.2|12
1634742600000|2021-10-20 15:10:00|27823.5|27803.5|27823.8|27803.8|27823.8|27803.8|27823.2|27803.2|6
1634742900000|2021-10-20 15:15:00|27823.2|27803.2|27828|27808|27829.5|27809.5|27823.2|27803.2|15
1634743200000|2021-10-20 15:20:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27825|27805|11
1634743500000|2021-10-20 15:25:00|27825.2|27805.2|27826.7|27806.7|27833.2|27806.7|27825|27797.9|6
1634743800000|2021-10-20 15:30:00|27826.2|27806.2|27826.2|27806.2|27827.6|27807.6|27825.7|27805.7|7
1634744100000|2021-10-20 15:35:00|27825.7|27805.7|27833.7|27798.7|27833.7|27805.7|27825.7|27798.2|4
1634744400000|2021-10-20 15:40:00|27833.6|27798.6|27833.7|27798.7|27834.2|27799.2|27833.2|27798.2|9
1634744700000|2021-10-20 15:45:00|27834.2|27799.2|27831.2|27811.2|27834.2|27811.5|27828.7|27799.2|8
1634745000000|2021-10-20 15:50:00|27831.4|27811.4|27833.3|27813.3|27833.3|27813.3|27831.4|27811.4|3
1634745600000|2021-10-20 16:00:00|27833.4|27813.4|27832.9|27812.9|27833.4|27813.4|27832.9|27812.9|5
1634745900000|2021-10-20 16:05:00|27833.3|27813.3|27832.7|27812.7|27834.2|27814.2|27832.7|27812.7|8
1634746800000|2021-10-20 16:20:00|27832.4|27812.4|27833.2|27798.2|27833.4|27812.4|27824.7|27797|25
1634747100000|2021-10-20 16:25:00|27832.7|27797.7|27832.2|27797.2|27832.7|27797.7|27832.2|27797.2|2
1634747400000|2021-10-20 16:30:00|27832|27797|27832|27797|27832.5|27797.5|27831.5|27796.5|7
1634747700000|2021-10-20 16:35:00|27832.5|27797.5|27832.3|27797.3|27832.5|27797.5|27832.3|27797.3|2
1634748000000|2021-10-20 16:40:00|27832.5|27797.5|27828|27808|27834|27808|27828|27797.5|4
1634748300000|2021-10-20 16:45:00|27828.1|27808.1|27828|27808|27828.1|27808.1|27828|27808|2
1634748600000|2021-10-20 16:50:00|27828.1|27808.1|27830|27810|27830.5|27810.5|27828|27808|8
1634748900000|2021-10-20 16:55:00|27837|27802|27837.5|27802.5|27837.5|27802.5|27836.6|27801.6|4
1634749200000|2021-10-20 17:00:00|27837.3|27802.3|27830.5|27810.5|27838.5|27812.6|27830.5|27802.3|9
1634749500000|2021-10-20 17:05:00|27830|27810|27837.5|27802.5|27838.5|27810|27830|27801.8|9
1634749800000|2021-10-20 17:10:00|27837|27802|27837|27802|27837.3|27802.3|27837|27802|3
1634750100000|2021-10-20 17:15:00|27837.3|27802.3|27837|27802|27837.3|27802.3|27837|27802|2
1634750400000|2021-10-20 17:20:00|27837.3|27802.3|27837.3|27802.3|27838.4|27813.1|27829.5|27802|15
1634751000000|2021-10-20 17:30:00|27837|27802|27837.3|27802.3|27837.3|27802.3|27837|27802|2
1634751300000|2021-10-20 17:35:00|27837|27802|27837|27802|27838|27812.5|27826|27797.5|9
1634751900000|2021-10-20 17:45:00|27837.3|27802.3|27837.3|27802.3|27837.3|27802.3|27837.3|27802.3|1
1634752200000|2021-10-20 17:50:00|27837.8|27802.8|27838.4|27803.4|27838.4|27803.4|27837.8|27802.8|6
1634752500000|2021-10-20 17:55:00|27837.5|27817.5|27835|27800|27848|27818.7|27834.5|27799.5|21
1634752800000|2021-10-20 18:00:00|27835.5|27800.5|27827.6|27807.6|27835.5|27809|27827.6|27800|16
1634753400000|2021-10-20 18:10:00|27828.6|27808.6|27827.6|27807.6|27828.6|27808.6|27827.6|27807.6|2
1634754000000|2021-10-20 18:20:00|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|1
1634754300000|2021-10-20 18:25:00|27827.6|27807.6|27827.6|27807.6|27828.6|27808.6|27827.6|27807.6|3
1634754900000|2021-10-20 18:35:00|27829.5|27809.5|27837.5|27802.5|27840.5|27811.8|27829.5|27802.5|12
1634755500000|2021-10-20 18:45:00|27837.6|27802.6|27837.6|27802.6|27837.6|27802.6|27837.6|27802.6|1
1634756100000|2021-10-20 18:55:00|27837.5|27802.5|27832.5|27797.5|27837.5|27802.5|27832.5|27797.5|6
1634756400000|2021-10-20 19:00:00|27832.6|27797.6|27830.8|27795.8|27833|27798|27829.8|27794.8|13
1634756700000|2021-10-20 19:05:00|27830.5|27795.5|27832.4|27797.4|27832.4|27797.4|27830.5|27795.5|2
1634757000000|2021-10-20 19:10:00|27833.6|27798.6|27832.6|27797.6|27833.8|27798.8|27832.6|27797.6|5
1634757600000|2021-10-20 19:20:00|27835|27800|27837.7|27802.7|27837.7|27802.7|27835|27800|3
1634758200000|2021-10-20 19:30:00|27838.2|27803.2|27837.7|27802.7|27838.2|27803.2|27837.7|27802.7|2
1634759100000|2021-10-20 19:45:00|27838.2|27803.2|27837.7|27802.7|27838.7|27803.7|27837.7|27802.7|6
1634759400000|2021-10-20 19:50:00|27838.2|27803.2|27838.7|27803.7|27838.7|27803.7|27838.2|27803.2|2
1634759700000|2021-10-20 19:55:00|27839.2|27804.2|27838.5|27803.5|27839.9|27804.9|27838.5|27803.5|6
1634779800000|2021-10-21 01:30:00|27842.5|27822.5|27837|27817|27842.5|27822.5|27837|27817|9
1634780100000|2021-10-21 01:35:00|27836.9|27816.9|27831.5|27811.5|27837|27817|27830.9|27810.9|23
1634780400000|2021-10-21 01:40:00|27831|27811|27821|27801|27831|27811|27819.7|27799.7|28
1634780700000|2021-10-21 01:45:00|27821.5|27801.5|27822.5|27802.5|27827|27807|27821|27801|28
1634781000000|2021-10-21 01:50:00|27822.7|27802.7|27823.5|27803.5|27823.6|27803.6|27820.9|27800.9|9
1634781300000|2021-10-21 01:55:00|27823|27803|27829|27809|27829|27809|27822.5|27802.5|15
1634781600000|2021-10-21 02:00:00|27828.5|27808.5|27827|27807|27829|27809|27827|27807|9
1634781900000|2021-10-21 02:05:00|27826.4|27806.4|27826.5|27806.5|27827|27807|27826.1|27806.1|9
1634782200000|2021-10-21 02:10:00|27826.1|27806.1|27827|27807|27827|27807|27825.8|27805.8|7
1634782500000|2021-10-21 02:15:00|27826|27806|27826|27806|27827|27807|27825.1|27805.1|12
1634782800000|2021-10-21 02:20:00|27826.5|27806.5|27833.5|27813.5|27838|27818|27826|27806|72
1634783100000|2021-10-21 02:25:00|27834|27814|27828.1|27808.1|27836.4|27816.4|27827.5|27807.5|40
1634783400000|2021-10-21 02:30:00|27827.5|27807.5|27827|27807|27831.3|27811.3|27826.9|27806.9|19
1634783700000|2021-10-21 02:35:00|27826.5|27806.5|27822|27802|27828|27808|27822|27802|57
1634784000000|2021-10-21 02:40:00|27822.5|27802.5|27823.6|27803.6|27827|27807|27822.5|27802.5|25
1634784300000|2021-10-21 02:45:00|27823.1|27803.1|27825.9|27805.9|27827.9|27807.9|27822|27802|26
1634784600000|2021-10-21 02:50:00|27826.4|27806.4|27832|27812|27832.5|27812.5|27824.5|27804.5|33
1634784900000|2021-10-21 02:55:00|27831.7|27811.7|27828|27808|27831.7|27811.7|27827|27807|14
1634785200000|2021-10-21 03:00:00|27827.7|27807.7|27817.5|27797.5|27827.7|27807.7|27817.5|27797.5|32
1634785500000|2021-10-21 03:05:00|27818|27798|27817.5|27797.5|27822.5|27802.5|27817|27797|50
1634785800000|2021-10-21 03:10:00|27817|27797|27823.7|27803.7|27823.7|27803.7|27817|27797|24
1634786100000|2021-10-21 03:15:00|27823.5|27803.5|27819.4|27799.4|27823.5|27803.5|27817|27797|39
1634786400000|2021-10-21 03:20:00|27819.1|27799.1|27813.2|27793.2|27828|27808|27812|27792|67
1634786700000|2021-10-21 03:25:00|27814.1|27794.1|27815|27795|27818|27798|27813.6|27793.6|53
1634787000000|2021-10-21 03:30:00|27814.8|27794.8|27817|27797|27819|27799|27814|27794|40
1634787300000|2021-10-21 03:35:00|27818.6|27798.6|27817.6|27797.6|27819.5|27799.5|27817.5|27797.5|17
1634787600000|2021-10-21 03:40:00|27819.1|27799.1|27822.6|27802.6|27823.6|27803.6|27817.6|27797.6|16
1634787900000|2021-10-21 03:45:00|27822.5|27802.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|25
1634788200000|2021-10-21 03:50:00|27816.9|27796.9|27819|27799|27819|27799|27812.5|27792.5|34
1634788500000|2021-10-21 03:55:00|27820|27800|27822|27802|27823|27803|27819|27799|8
1634788800000|2021-10-21 04:00:00|27822.5|27802.5|27822.9|27802.9|27824.9|27804.9|27822.5|27802.5|14
1634789100000|2021-10-21 04:05:00|27823.7|27803.7|27827|27807|27827|27807|27822|27802|12
1634789400000|2021-10-21 04:10:00|27827.5|27807.5|27832|27812|27832|27812|27827.5|27807.5|38
1634789700000|2021-10-21 04:15:00|27832.5|27812.5|27832.4|27812.4|27836.9|27816.9|27831.7|27811.7|38
1634790000000|2021-10-21 04:20:00|27831.4|27811.4|27832.5|27812.5|27833.4|27813.4|27831.4|27811.4|4
1634790300000|2021-10-21 04:25:00|27832|27812|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|4
1634790600000|2021-10-21 04:30:00|27831.5|27811.5|27832.5|27812.5|27832.6|27812.6|27831.5|27811.5|4
1634790900000|2021-10-21 04:35:00|27833|27813|27833.1|27813.1|27834.9|27814.9|27832.9|27812.9|11
1634791200000|2021-10-21 04:40:00|27834.6|27814.6|27836.5|27816.5|27838.1|27818.1|27833.1|27813.1|41
1634791500000|2021-10-21 04:45:00|27836|27816|27841.5|27821.5|27841.5|27821.5|27836|27816|14
1634791800000|2021-10-21 04:50:00|27842.5|27822.5|27842.2|27822.2|27845.1|27825.1|27842|27822|16
1634792100000|2021-10-21 04:55:00|27842|27822|27841.5|27821.5|27842.2|27822.2|27841|27821|14
1634792400000|2021-10-21 05:00:00|27841.6|27821.6|27836.5|27816.5|27842.5|27822.5|27836|27816|32
1634792700000|2021-10-21 05:05:00|27836|27816|27833.1|27813.1|27836.5|27816.5|27833.1|27813.1|13
1634793000000|2021-10-21 05:10:00|27833|27813|27825.2|27805.2|27833|27813|27822.6|27802.6|38
1634793300000|2021-10-21 05:15:00|27825|27805|27832.6|27812.6|27833.5|27813.5|27825|27805|66
1634793600000|2021-10-21 05:20:00|27832.5|27812.5|27845.5|27810.5|27847.5|27819|27827.6|27807.6|56
1634793900000|2021-10-21 05:25:00|27845.6|27810.6|27847|27812|27847|27812|27845.1|27810.1|6
1634794200000|2021-10-21 05:30:00|27846.6|27811.6|27846.2|27811.2|27847|27812|27845.7|27810.7|6
1634794500000|2021-10-21 05:35:00|27846.1|27811.1|27846.6|27811.6|27848.1|27813.1|27846.1|27811.1|11
1634794800000|2021-10-21 05:40:00|27846.7|27811.7|27837.6|27817.6|27848.8|27821.8|27837.6|27811.7|29
1634795100000|2021-10-21 05:45:00|27838.1|27818.1|27847.6|27827.6|27847.7|27827.7|27838.1|27818.1|25
1634795400000|2021-10-21 05:50:00|27848.1|27828.1|27848|27828|27855|27835|27848|27828|33
1634795700000|2021-10-21 05:55:00|27848.2|27828.2|27846|27826|27851|27831|27845.5|27825.5|17
1634796000000|2021-10-21 06:00:00|27846.5|27826.5|27845|27825|27849|27829|27842.5|27822.5|28
1634796300000|2021-10-21 06:05:00|27844.5|27824.5|27838.7|27818.7|27844.5|27824.5|27837|27817|38
1634796600000|2021-10-21 06:10:00|27838.5|27818.5|27838.5|27818.5|27838.7|27818.7|27837|27817|10
1634796900000|2021-10-21 06:15:00|27838.7|27818.7|27841|27821|27841.5|27821.5|27836.5|27816.5|40
1634797200000|2021-10-21 06:20:00|27840.8|27820.8|27842|27822|27842|27822|27837|27817|41
1634797500000|2021-10-21 06:25:00|27839.5|27819.5|27837.5|27817.5|27842.5|27822.5|27836.4|27816.4|51
1634797800000|2021-10-21 06:30:00|27837.6|27817.6|27843.6|27823.6|27843.6|27823.6|27837.5|27817.5|17
1634798100000|2021-10-21 06:35:00|27844.1|27824.1|27843.5|27823.5|27845.6|27825.6|27842.7|27822.7|21
1634798400000|2021-10-21 06:40:00|27843.2|27823.2|27843.6|27823.6|27844.2|27824.2|27842.2|27822.2|13
1634798700000|2021-10-21 06:45:00|27843.1|27823.1|27842.5|27822.5|27843.6|27823.6|27835.5|27815.5|44
1634799000000|2021-10-21 06:50:00|27842|27822|27852|27832|27852|27832|27840.6|27820.6|61
1634799300000|2021-10-21 06:55:00|27852.2|27832.2|27851|27831|27853|27833|27848.2|27828.2|26
1634799600000|2021-10-21 07:00:00|27851.2|27831.2|27853.6|27833.6|27854.1|27834.1|27847.4|27827.4|31
1634799900000|2021-10-21 07:05:00|27853.5|27833.5|27846.5|27826.5|27853.5|27833.5|27841.4|27821.4|63
1634800200000|2021-10-21 07:10:00|27847|27827|27838|27818|27850.5|27830.5|27837|27817|47
1634800500000|2021-10-21 07:15:00|27838.5|27818.5|27837.5|27817.5|27843.5|27823.5|27837|27817|51
1634800800000|2021-10-21 07:20:00|27837|27817|27832|27812|27838.5|27818.5|27831|27811|44
1634801100000|2021-10-21 07:25:00|27833|27813|27831.5|27811.5|27834.5|27814.5|27830|27810|47
1634801400000|2021-10-21 07:30:00|27832|27812|27830.5|27810.5|27832.5|27812.5|27826.5|27806.5|38
1634801700000|2021-10-21 07:35:00|27831|27811|27829|27809|27831|27811|27829|27809|15
1634802000000|2021-10-21 07:40:00|27828.9|27808.9|27826|27806|27828.9|27808.9|27825.5|27805.5|11
1634802300000|2021-10-21 07:45:00|27825.5|27805.5|27827.5|27807.5|27827.5|27807.5|27825.5|27805.5|10
1634802600000|2021-10-21 07:50:00|27830.5|27810.5|27835.5|27815.5|27835.5|27815.5|27827.5|27807.5|31
1634802900000|2021-10-21 07:55:00|27836|27816|27831.6|27811.6|27853.5|27833.5|27827|27807|114
1634803200000|2021-10-21 08:00:00|27832|27812|27828.5|27808.5|27832.5|27812.5|27827|27807|20
1634803500000|2021-10-21 08:05:00|27829|27809|27851.5|27816.5|27867.5|27832.5|27829|27809|74
1634803800000|2021-10-21 08:10:00|27850.5|27815.5|27832|27812|27850.5|27817.7|27830|27802.5|39
1634804100000|2021-10-21 08:15:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1634804400000|2021-10-21 08:20:00|27832.3|27812.3|27831.5|27811.5|27832.3|27812.3|27831|27811|5
1634804700000|2021-10-21 08:25:00|27831|27811|27830.5|27810.5|27831|27811|27828.5|27808.5|23
1634805000000|2021-10-21 08:30:00|27830|27810|27828|27808|27830.5|27810.5|27828|27808|31
1634805300000|2021-10-21 08:35:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|19
1634805600000|2021-10-21 08:40:00|27828.5|27808.5|27826.5|27806.5|27829|27809|27826|27806|19
1634805900000|2021-10-21 08:45:00|27826|27806|27828|27808|27832.5|27812.5|27825.5|27805.5|20
1634806200000|2021-10-21 08:50:00|27827.5|27807.5|27828|27808|27828.5|27808.5|27827.5|27807.5|4
1634806500000|2021-10-21 08:55:00|27828.5|27808.5|27821.5|27801.5|27828.5|27808.5|27821.5|27801.5|8
1634806800000|2021-10-21 09:00:00|27822|27802|27823.5|27803.5|27825|27805|27821|27801|17
1634807100000|2021-10-21 09:05:00|27824|27804|27827.5|27807.5|27827.5|27807.5|27824|27804|8
1634807400000|2021-10-21 09:10:00|27827|27807|27826|27806|27827|27807|27826|27806|3
1634808000000|2021-10-21 09:20:00|27825.5|27805.5|27821.5|27801.5|27825.5|27805.5|27821.5|27801.5|7
1634808300000|2021-10-21 09:25:00|27826|27806|27822|27802|27827|27807|27822|27802|19
1634808600000|2021-10-21 09:30:00|27823|27803|27827.5|27807.5|27827.5|27807.5|27823|27803|5
1634808900000|2021-10-21 09:35:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27827|27807|2
1634809200000|2021-10-21 09:40:00|27828|27808|27828|27808|27830|27810|27828|27808|4
1634809500000|2021-10-21 09:45:00|27828.5|27808.5|27828.5|27808.5|27829|27809|27828|27808|7
1634809800000|2021-10-21 09:50:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1634810100000|2021-10-21 09:55:00|27826.8|27806.8|27827|27807|27827.5|27807.5|27825|27805|7
1634810400000|2021-10-21 10:00:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1634810700000|2021-10-21 10:05:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|4
1634811000000|2021-10-21 10:10:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1634811300000|2021-10-21 10:15:00|27828.3|27808.3|27828|27808|27829|27809|27828|27808|6
1634811600000|2021-10-21 10:20:00|27828.3|27808.3|27830.8|27810.8|27833|27813|27828.3|27808.3|9
1634811900000|2021-10-21 10:25:00|27830.7|27810.7|27828.2|27808.2|27831.3|27811.3|27827.7|27807.7|17
1634812200000|2021-10-21 10:30:00|27828.8|27808.8|27831.2|27811.2|27833.6|27813.6|27824.3|27804.3|31
1634812500000|2021-10-21 10:35:00|27831.5|27811.5|27830.2|27810.2|27833.2|27813.2|27830.2|27810.2|12
1634813400000|2021-10-21 10:50:00|27830.8|27810.8|27831.2|27811.2|27831.2|27811.2|27830.8|27810.8|2
1634813700000|2021-10-21 10:55:00|27830.8|27810.8|27830.1|27810.1|27830.8|27810.8|27830.1|27810.1|3
1634814000000|2021-10-21 11:00:00|27829.9|27809.9|27829.5|27809.5|27829.9|27809.9|27829.5|27809.5|3
1634814600000|2021-10-21 11:10:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1634814900000|2021-10-21 11:15:00|27829.7|27809.7|27822|27802|27830|27810|27821.5|27801.5|11
1634815200000|2021-10-21 11:20:00|27821.5|27801.5|27821.5|27801.5|27822|27802|27820|27800|10
1634815500000|2021-10-21 11:25:00|27822|27802|27823|27803|27823.5|27803.5|27822|27802|5
1634815800000|2021-10-21 11:30:00|27824|27804|27836|27801|27837|27805.8|27824|27799.7|17
1634816400000|2021-10-21 11:40:00|27837|27802|27844|27809|27848|27811|27832.6|27797.6|37
1634816700000|2021-10-21 11:45:00|27844.5|27809.5|27847|27810|27847|27811.5|27832.6|27797.6|40
1634817000000|2021-10-21 11:50:00|27832.6|27806.5|27842|27807|27855.5|27825|27830.9|27795.9|74
1634817300000|2021-10-21 11:55:00|27841.5|27806.5|27845.3|27810.3|27848|27818.9|27838.9|27806.5|26
1634817600000|2021-10-21 12:00:00|27846|27811|27840|27820|27846.3|27820.2|27839.3|27810.5|9
1634817900000|2021-10-21 12:05:00|27840.5|27820.5|27841|27821|27841|27821|27840.5|27820.5|2
1634818200000|2021-10-21 12:10:00|27841.5|27821.5|27842.5|27822.5|27843.5|27823.5|27838.5|27818.5|13
1634818500000|2021-10-21 12:15:00|27843|27823|27844|27824|27844|27824|27843|27823|5
1634818800000|2021-10-21 12:20:00|27844.5|27824.5|27839.3|27819.3|27846.5|27826.5|27832.5|27812.5|39
1634819100000|2021-10-21 12:25:00|27839.8|27819.8|27842.5|27807.5|27845|27820|27837.5|27807.5|9
1634819700000|2021-10-21 12:35:00|27841.1|27806.1|27822|27802|27841.1|27812.6|27818.5|27798.5|36
1634820000000|2021-10-21 12:40:00|27822.5|27802.5|27823|27803|27825.5|27805.5|27822.5|27802.5|12
1634820300000|2021-10-21 12:45:00|27823.5|27803.5|27825|27805|27829|27809|27823.5|27803.5|25
1634820600000|2021-10-21 12:50:00|27824.8|27804.8|27825|27805|27827|27807|27822.5|27802.5|17
1634820900000|2021-10-21 12:55:00|27824.8|27804.8|27827.5|27807.5|27827.5|27807.5|27824.5|27804.5|13
1634821200000|2021-10-21 13:00:00|27828|27808|27825.5|27805.5|27828.5|27808.5|27825|27805|17
1634821500000|2021-10-21 13:05:00|27825|27805|27824.3|27804.3|27825|27805|27823.5|27803.5|10
1634821800000|2021-10-21 13:10:00|27824.8|27804.8|27825|27805|27825.3|27805.3|27824.5|27804.5|11
1634822100000|2021-10-21 13:15:00|27824.7|27804.7|27825.8|27805.8|27825.8|27805.8|27824.7|27804.7|6
1634822400000|2021-10-21 13:20:00|27825.3|27805.3|27824.7|27804.7|27825.3|27805.3|27824.7|27804.7|3
1634822700000|2021-10-21 13:25:00|27824.5|27804.5|27822.8|27802.8|27824.5|27804.5|27822.5|27802.5|6
1634823000000|2021-10-21 13:30:00|27822.1|27802.1|27822.5|27802.5|27822.5|27802.5|27822.1|27802.1|2
1634823300000|2021-10-21 13:35:00|27824|27804|27822.5|27802.5|27825.5|27805.5|27822.5|27802.5|8
1634823600000|2021-10-21 13:40:00|27824|27804|27822.8|27802.8|27833|27805|27822.5|27797.3|8
1634823900000|2021-10-21 13:45:00|27824.5|27804.5|27825.5|27805.5|27826|27806|27824.5|27804.5|5
1634824200000|2021-10-21 13:50:00|27826|27806|27833|27798|27833|27806|27826|27798|2
1634824500000|2021-10-21 13:55:00|27834|27799|27834|27799|27834|27799|27834|27799|1
1634824800000|2021-10-21 14:00:00|27833.8|27798.8|27842.3|27807.3|27843.8|27816.7|27827.5|27798|31
1634825100000|2021-10-21 14:05:00|27834.2|27814.2|27833.8|27813.8|27843|27815.3|27833.8|27807.3|8
1634825400000|2021-10-21 14:10:00|27834.2|27814.2|27833.8|27813.8|27834.8|27814.8|27833.8|27813.8|8
1634825700000|2021-10-21 14:15:00|27833.3|27813.3|27832.3|27812.3|27834.3|27814.3|27831.8|27811.8|19
1634826000000|2021-10-21 14:20:00|27840.3|27805.3|27827.8|27807.8|27840.8|27811.2|27827.8|27803.2|12
1634826300000|2021-10-21 14:25:00|27828.3|27808.3|27828.5|27808.5|27831.8|27811.8|27827.5|27807.5|21
1634826600000|2021-10-21 14:30:00|27828.4|27808.4|27832.9|27812.9|27833.3|27813.3|27827.5|27807.5|25
1634826900000|2021-10-21 14:35:00|27832.5|27812.5|27832.8|27812.8|27833.4|27813.4|27832.1|27812.1|6
1634827200000|2021-10-21 14:40:00|27833|27813|27832.1|27812.1|27833|27813|27831.6|27811.6|5
1634827500000|2021-10-21 14:45:00|27831.6|27811.6|27827.8|27807.8|27838|27812|27827.5|27802.5|13
1634827800000|2021-10-21 14:50:00|27827.3|27807.3|27829.5|27794.5|27833|27807.5|27824.5|27794.5|19
1634828100000|2021-10-21 14:55:00|27822.5|27802.5|27818.3|27798.3|27822.5|27802.5|27818.3|27798.3|10
1634828400000|2021-10-21 15:00:00|27818.5|27798.5|27819|27799|27819|27799|27818.5|27798.5|5
1634828700000|2021-10-21 15:05:00|27818.3|27798.3|27818.6|27798.6|27819.2|27799.2|27817|27797|15
1634829000000|2021-10-21 15:10:00|27818.5|27798.5|27817|27797|27821.3|27801.3|27817|27797|14
1634829300000|2021-10-21 15:15:00|27817.3|27797.3|27820.3|27800.3|27822|27802|27817.3|27797.3|12
1634829600000|2021-10-21 15:20:00|27822.3|27802.3|27821|27801|27822.5|27802.5|27821|27801|10
1634829900000|2021-10-21 15:25:00|27820.5|27800.5|27818|27798|27821|27801|27817.8|27797.8|9
1634830200000|2021-10-21 15:30:00|27818.5|27798.5|27824.3|27804.3|27825.5|27805.5|27818.5|27798.5|24
1634830500000|2021-10-21 15:35:00|27825.5|27805.5|27827.5|27807.5|27838.3|27810|27824|27798|50
1634830800000|2021-10-21 15:40:00|27827.8|27807.8|27821|27801|27827.8|27807.8|27820.5|27800.5|14
1634831100000|2021-10-21 15:45:00|27828|27793|27826.8|27791.8|27828.3|27793.3|27826.8|27791.8|10
1634831400000|2021-10-21 15:50:00|27826.2|27791.2|27819.2|27799.2|27826.2|27799.2|27819.2|27791.2|2
1634831700000|2021-10-21 15:55:00|27820|27800|27819.8|27799.8|27820.3|27800.3|27819.8|27799.8|6
1634832000000|2021-10-21 16:00:00|27819.2|27799.2|27818.7|27798.7|27819.2|27799.2|27818.3|27798.3|4
1634832300000|2021-10-21 16:05:00|27819.2|27799.2|27827.8|27792.8|27827.8|27800|27819.2|27792|6
1634832600000|2021-10-21 16:10:00|27820.8|27800.8|27832|27797|27832|27804.5|27820.8|27796.8|12
1634832900000|2021-10-21 16:15:00|27832.3|27797.3|27832|27797|27832.3|27797.3|27831.5|27796.5|5
1634833200000|2021-10-21 16:20:00|27832.3|27797.3|27832|27797|27832.3|27797.3|27831.8|27796.8|4
1634833500000|2021-10-21 16:25:00|27832.3|27797.3|27832.3|27797.3|27832.3|27797.3|27832.2|27797.2|3
1634833800000|2021-10-21 16:30:00|27832|27797|27832.8|27797.8|27832.8|27797.8|27832|27797|3
1634834100000|2021-10-21 16:35:00|27833|27798|27827.5|27807.5|27833.9|27807.5|27827.5|27798|4
1634834400000|2021-10-21 16:40:00|27828|27808|27830|27810|27830|27810|27828|27808|6
1634834700000|2021-10-21 16:45:00|27837|27802|27835.5|27800.5|27837.5|27802.5|27835|27800|10
1634835000000|2021-10-21 16:50:00|27835.7|27800.7|27837|27802|27837.7|27802.7|27835.5|27800.5|7
1634835300000|2021-10-21 16:55:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1634835600000|2021-10-21 17:00:00|27838|27803|27838|27803|27839.5|27804.5|27837|27802|14
1634835900000|2021-10-21 17:05:00|27838.4|27803.4|27838.5|27803.5|27841|27806|27838|27803|13
1634836200000|2021-10-21 17:10:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1634836500000|2021-10-21 17:15:00|27838.5|27803.5|27838|27818|27842|27818|27834.8|27803.5|11
1634836800000|2021-10-21 17:20:00|27837.5|27817.5|27838|27803|27843|27817.5|27835.5|27803|13
1634837100000|2021-10-21 17:25:00|27838.1|27803.1|27838|27803|27838.1|27803.1|27838|27803|2
1634837400000|2021-10-21 17:30:00|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|1
1634838000000|2021-10-21 17:40:00|27839.3|27804.3|27840.5|27805.5|27840.5|27805.5|27839.3|27804.3|7
1634838300000|2021-10-21 17:45:00|27841|27806|27840.5|27805.5|27842.2|27807.2|27840.5|27805.5|14
1634838600000|2021-10-21 17:50:00|27841|27806|27851|27816|27858|27831|27840.5|27806|44
1634838900000|2021-10-21 17:55:00|27850.5|27815.5|27847.5|27827.5|27853.3|27828|27847.5|27815.5|14
1634839200000|2021-10-21 18:00:00|27848|27828|27848.1|27828.1|27848.5|27828.5|27848|27828|4
1634839500000|2021-10-21 18:05:00|27848.6|27828.6|27858|27823|27858|27832.5|27847.5|27823|23
1634839800000|2021-10-21 18:10:00|27858.5|27823.5|27857.6|27822.6|27858.5|27832|27851|27822.6|5
1634840100000|2021-10-21 18:15:00|27857.8|27822.8|27850.1|27830.1|27857.8|27830.1|27849.6|27822.2|6
1634840400000|2021-10-21 18:20:00|27850.3|27830.3|27858|27823|27858|27830.3|27850.1|27823|3
1634841000000|2021-10-21 18:30:00|27848|27828|27845.5|27825.5|27848|27828|27845.5|27825.5|7
1634841300000|2021-10-21 18:35:00|27846|27826|27848.5|27813.5|27858.5|27830|27841|27813|36
1634841600000|2021-10-21 18:40:00|27848|27813|27847|27827|27848.5|27827.5|27847|27812.5|6
1634842500000|2021-10-21 18:55:00|27846.5|27826.5|27851.1|27816.1|27851.1|27826.5|27842|27816.1|15
1634842800000|2021-10-21 19:00:00|27851.6|27816.6|27842.5|27822.5|27852|27823|27842.5|27815|10
1634843100000|2021-10-21 19:05:00|27843|27823|27842.5|27807.5|27845|27825|27834.5|27807|16
1634843400000|2021-10-21 19:10:00|27843|27808|27837.5|27817.5|27845|27817.5|27837.5|27807.5|8
1634843700000|2021-10-21 19:15:00|27837|27817|27837|27817|27837.5|27817.5|27837|27817|5
1634844000000|2021-10-21 19:20:00|27834|27814|27832|27812|27834|27814|27832|27812|4
1634844300000|2021-10-21 19:25:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|5
1634844600000|2021-10-21 19:30:00|27833|27813|27837|27817|27837.5|27817.5|27832.5|27812.5|16
1634844900000|2021-10-21 19:35:00|27836.5|27816.5|27837|27817|27837|27817|27836.5|27816.5|2
1634845200000|2021-10-21 19:40:00|27837.5|27817.5|27838|27818|27838|27818|27836.5|27816.5|6
1634845500000|2021-10-21 19:45:00|27838.5|27818.5|27838.5|27818.5|27839.5|27819.5|27838.5|27818.5|4
1634845800000|2021-10-21 19:50:00|27839|27819|27850.4|27815.4|27850.4|27821|27839|27813|10
1634866200000|2021-10-22 01:30:00|27843|27823|27843.6|27823.6|27843.6|27823.6|27842|27822|19
1634866500000|2021-10-22 01:35:00|27843|27823|27843|27823|27843|27823|27842|27822|7
1634866800000|2021-10-22 01:40:00|27843.5|27823.5|27843|27823|27846.5|27826.5|27842.5|27822.5|29
1634867100000|2021-10-22 01:45:00|27842|27822|27847|27827|27847|27827|27842|27822|7
1634867400000|2021-10-22 01:50:00|27846.9|27826.9|27849|27829|27849|27829|27843|27823|40
1634867700000|2021-10-22 01:55:00|27848.6|27828.6|27854.1|27834.1|27854.5|27834.5|27848.6|27828.6|35
1634868000000|2021-10-22 02:00:00|27855|27835|27872.1|27852.1|27872.2|27852.2|27855|27835|65
1634868300000|2021-10-22 02:05:00|27872.7|27852.7|27877|27857|27878.6|27858.6|27872.5|27852.5|47
1634868600000|2021-10-22 02:10:00|27876.5|27856.5|27878|27858|27878|27858|27868.5|27848.5|41
1634868900000|2021-10-22 02:15:00|27877.9|27857.9|27887.5|27867.5|27887.5|27867.5|27876.5|27856.5|60
1634869200000|2021-10-22 02:20:00|27886.7|27866.7|27884.5|27864.5|27887.6|27867.6|27882.6|27862.6|38
1634869500000|2021-10-22 02:25:00|27884|27864|27887.5|27867.5|27893.1|27873.1|27883|27863|43
1634869800000|2021-10-22 02:30:00|27887.6|27867.6|27887.6|27867.6|27892.5|27872.5|27887.5|27867.5|24
1634870100000|2021-10-22 02:35:00|27886.5|27866.5|27877|27857|27891.4|27871.4|27873.5|27853.5|76
1634870400000|2021-10-22 02:40:00|27876.9|27856.9|27876.9|27856.9|27881.9|27861.9|27876.9|27856.9|20
1634870700000|2021-10-22 02:45:00|27874.5|27854.5|27872.5|27852.5|27874.8|27854.8|27871.4|27851.4|30
1634871000000|2021-10-22 02:50:00|27871.9|27851.9|27873|27853|27873.8|27853.8|27871.9|27851.9|10
1634871300000|2021-10-22 02:55:00|27873.6|27853.6|27866.4|27846.4|27878.1|27858.1|27866.4|27846.4|55
1634871600000|2021-10-22 03:00:00|27866.5|27846.5|27863|27843|27871.5|27851.5|27848.5|27828.5|65
1634871900000|2021-10-22 03:05:00|27861.7|27841.7|27862.5|27842.5|27865|27845|27860|27840|37
1634872200000|2021-10-22 03:10:00|27863|27843|27853.5|27833.5|27864|27844|27853.5|27833.5|25
1634872500000|2021-10-22 03:15:00|27852.5|27832.5|27859.1|27824.1|27859.1|27832.5|27849|27821|19
1634872800000|2021-10-22 03:20:00|27859|27824|27847|27827|27860.1|27831.5|27847|27824|23
1634873100000|2021-10-22 03:25:00|27847.5|27827.5|27845.6|27825.6|27848|27828|27844.5|27824.5|22
1634873400000|2021-10-22 03:30:00|27849.2|27829.2|27848|27828|27851.5|27831.5|27847|27827|19
1634873700000|2021-10-22 03:35:00|27848.5|27828.5|27850.5|27830.5|27850.5|27830.5|27848|27828|7
1634874000000|2021-10-22 03:40:00|27849|27829|27854|27834|27854.5|27834.5|27849|27829|17
1634874300000|2021-10-22 03:45:00|27854.5|27834.5|27852.5|27832.5|27855|27835|27852.5|27832.5|18
1634874600000|2021-10-22 03:50:00|27853|27833|27853|27833|27856|27836|27852.5|27832.5|9
1634874900000|2021-10-22 03:55:00|27852.5|27832.5|27853.5|27833.5|27853.5|27833.5|27852|27832|10
1634875200000|2021-10-22 04:00:00|27854|27834|27861|27826|27861.9|27834|27854|27826|15
1634875500000|2021-10-22 04:05:00|27861.5|27826.5|27850|27830|27861.5|27834.9|27850|27826.5|9
1634876100000|2021-10-22 04:15:00|27849|27829|27857.5|27822.5|27857.5|27829|27849|27821|4
1634876400000|2021-10-22 04:20:00|27857|27822|27855.4|27820.4|27857|27822|27854.9|27819.9|5
1634876700000|2021-10-22 04:25:00|27847.5|27827.5|27853.5|27818.5|27853.5|27827.5|27840|27808.5|32
1634877000000|2021-10-22 04:30:00|27854|27819|27859|27824|27859|27824|27854|27819|11
1634877300000|2021-10-22 04:35:00|27858.7|27823.7|27858.7|27823.7|27858.7|27823.7|27858.7|27823.7|1
1634877600000|2021-10-22 04:40:00|27852.5|27832.5|27861.6|27826.6|27862|27834|27852.5|27826.6|6
1634877900000|2021-10-22 04:45:00|27861.1|27826.1|27863.5|27828.5|27863.5|27828.5|27861.1|27826.1|8
1634878200000|2021-10-22 04:50:00|27855.5|27835.5|27853.6|27833.6|27856|27836|27852|27832|14
1634878500000|2021-10-22 04:55:00|27854.1|27834.1|27853|27833|27855|27835|27853|27833|6
1634878800000|2021-10-22 05:00:00|27852.8|27832.8|27857.3|27822.3|27857.3|27833|27850|27821.8|15
1634879100000|2021-10-22 05:05:00|27856.8|27821.8|27856.3|27821.3|27856.8|27821.8|27856.3|27821.3|2
1634879400000|2021-10-22 05:10:00|27856.9|27821.9|27856.9|27821.9|27856.9|27821.9|27856.9|27821.9|1
1634879700000|2021-10-22 05:15:00|27849.8|27829.8|27849.4|27829.4|27849.8|27829.8|27849.4|27829.4|4
1634880000000|2021-10-22 05:20:00|27851.9|27831.9|27853.5|27833.5|27854|27834|27851.9|27831.9|5
1634880300000|2021-10-22 05:25:00|27854|27834|27843|27823|27854|27834|27843|27823|27
1634880600000|2021-10-22 05:30:00|27843.4|27823.4|27845.5|27825.5|27846|27826|27841.4|27821.4|27
1634880900000|2021-10-22 05:35:00|27845|27825|27845.5|27825.5|27845.5|27825.5|27842.5|27822.5|14
1634881200000|2021-10-22 05:40:00|27846|27826|27845.4|27825.4|27846|27826|27844.3|27824.3|14
1634881500000|2021-10-22 05:45:00|27845.5|27825.5|27847.5|27827.5|27847.5|27827.5|27844.5|27824.5|9
1634881800000|2021-10-22 05:50:00|27849|27829|27846.9|27826.9|27852|27832|27846.9|27826.9|17
1634882100000|2021-10-22 05:55:00|27846.4|27826.4|27846|27826|27846.9|27826.9|27843.3|27823.3|9
1634882400000|2021-10-22 06:00:00|27846.9|27826.9|27848.8|27828.8|27849|27829|27846.8|27826.8|33
1634882700000|2021-10-22 06:05:00|27847.5|27827.5|27852.5|27832.5|27853|27833|27846|27826|21
1634883000000|2021-10-22 06:10:00|27853|27833|27848.6|27828.6|27855.5|27835.5|27844|27824|35
1634883300000|2021-10-22 06:15:00|27849|27829|27853.6|27833.6|27854.5|27834.5|27849|27829|16
1634883600000|2021-10-22 06:20:00|27853.1|27833.1|27847.6|27827.6|27853.6|27833.6|27847.2|27827.2|14
1634883900000|2021-10-22 06:25:00|27848.1|27828.1|27847.5|27827.5|27848.1|27828.1|27843.1|27823.1|34
1634884200000|2021-10-22 06:30:00|27847.6|27827.6|27841.2|27821.2|27848|27828|27841.2|27821.2|20
1634884500000|2021-10-22 06:35:00|27842.4|27822.4|27842.6|27822.6|27843.1|27823.1|27841.7|27821.7|9
1634884800000|2021-10-22 06:40:00|27843.1|27823.1|27842.6|27822.6|27844.2|27824.2|27842.6|27822.6|3
1634885100000|2021-10-22 06:45:00|27843|27823|27844|27824|27846.5|27826.5|27842.6|27822.6|24
1634885400000|2021-10-22 06:50:00|27843.5|27823.5|27843|27823|27843.5|27823.5|27841.2|27821.2|10
1634885700000|2021-10-22 06:55:00|27842.5|27822.5|27842.3|27822.3|27844|27824|27842.3|27822.3|18
1634886000000|2021-10-22 07:00:00|27842.8|27822.8|27833.5|27813.5|27842.9|27822.9|27830.5|27810.5|54
1634886300000|2021-10-22 07:05:00|27828.6|27808.6|27827.2|27807.2|27828.6|27808.6|27817.8|27797.8|48
1634886600000|2021-10-22 07:10:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27823.3|27803.3|18
1634886900000|2021-10-22 07:15:00|27826|27806|27817.6|27797.6|27828.9|27808.9|27817.6|27797.6|34
1634887200000|2021-10-22 07:20:00|27817.5|27797.5|27827|27807|27827|27807|27817.4|27797.4|28
1634887500000|2021-10-22 07:25:00|27824.5|27804.5|27830.5|27810.5|27832.5|27812.5|27823.5|27803.5|39
1634887800000|2021-10-22 07:30:00|27830|27810|27825.5|27805.5|27830|27810|27817.9|27797.9|66
1634888100000|2021-10-22 07:35:00|27825|27805|27823.5|27803.5|27832.4|27805.5|27823.5|27796.3|28
1634888400000|2021-10-22 07:40:00|27823|27803|27821.9|27801.9|27826.9|27806.9|27821.9|27801.9|8
1634888700000|2021-10-22 07:45:00|27822.4|27802.4|27824.5|27804.5|27825.5|27805.5|27822.4|27802.4|23
1634889000000|2021-10-22 07:50:00|27824|27804|27824|27804|27824.5|27804.5|27823.9|27803.9|5
1634889300000|2021-10-22 07:55:00|27832.5|27797.5|27831.9|27796.9|27833.1|27807.5|27825|27796.3|39
1634889600000|2021-10-22 08:00:00|27831.4|27796.4|27822.5|27802.5|27832.9|27805|27822.5|27795.9|23
1634889900000|2021-10-22 08:05:00|27822.8|27802.8|27822.5|27802.5|27832|27805|27822.5|27796|11
1634890200000|2021-10-22 08:10:00|27820.7|27800.7|27810|27775|27827.9|27800.9|27806.4|27775|27
1634890500000|2021-10-22 08:15:00|27811.5|27776.5|27807.5|27772.5|27819.7|27791|27800|27772.5|14
1634890800000|2021-10-22 08:20:00|27808|27773|27809.8|27789.8|27818|27790.1|27800.7|27772.5|36
1634891100000|2021-10-22 08:25:00|27809.3|27789.3|27812.4|27777.4|27817.4|27789.3|27806.5|27777.4|15
1634891400000|2021-10-22 08:30:00|27812.5|27777.5|27803|27768|27813|27787.5|27796|27768|22
1634891700000|2021-10-22 08:35:00|27802.4|27767.4|27792.5|27772.5|27802.4|27777.5|27791.1|27767.4|20
1634892000000|2021-10-22 08:40:00|27793.4|27773.4|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|18
1634892300000|2021-10-22 08:45:00|27793.4|27773.4|27802.5|27782.5|27802.5|27782.5|27792.5|27772.5|21
1634892600000|2021-10-22 08:50:00|27803|27783|27808.8|27788.8|27812|27792|27802|27782|28
1634892900000|2021-10-22 08:55:00|27808.3|27788.3|27808.7|27788.7|27809.8|27789.8|27807|27787|18
1634893200000|2021-10-22 09:00:00|27809.2|27789.2|27815.8|27795.8|27815.8|27795.8|27809.2|27789.2|9
1634893500000|2021-10-22 09:05:00|27816.3|27796.3|27834|27799|27835|27805.5|27816.3|27796.3|13
1634893800000|2021-10-22 09:10:00|27833.7|27798.7|27825.6|27790.6|27833.7|27810.2|27821.2|27790.6|19
1634894100000|2021-10-22 09:15:00|27825.1|27790.1|27823.9|27788.9|27825.2|27790.2|27823|27788|6
1634894400000|2021-10-22 09:20:00|27827|27792|27826.6|27791.6|27827|27792|27826.6|27791.6|2
1634894700000|2021-10-22 09:25:00|27827|27792|27827.6|27792.6|27827.6|27792.6|27827|27792|3
1634895000000|2021-10-22 09:30:00|27812.5|27792.5|27806|27786|27813.1|27793.1|27805.7|27785.7|8
1634895300000|2021-10-22 09:35:00|27806.2|27786.2|27807.8|27787.8|27818|27787.8|27806.2|27778.2|22
1634895600000|2021-10-22 09:40:00|27807.9|27787.9|27809.5|27789.5|27810.3|27790.3|27807.8|27787.8|12
1634895900000|2021-10-22 09:45:00|27809.3|27789.3|27812.9|27792.9|27812.9|27792.9|27809.3|27789.3|14
1634896200000|2021-10-22 09:50:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27811.9|27791.9|5
1634896500000|2021-10-22 09:55:00|27813.3|27793.3|27808.3|27788.3|27813.3|27793.3|27807.2|27787.2|19
1634896800000|2021-10-22 10:00:00|27808.8|27788.8|27808.8|27788.8|27808.8|27788.8|27808.8|27788.8|1
1634897100000|2021-10-22 10:05:00|27809.5|27789.5|27808.8|27788.8|27809.5|27789.5|27808.8|27788.8|4
1634897400000|2021-10-22 10:10:00|27808.3|27788.3|27827.5|27792.5|27850.8|27815.8|27808.3|27788.3|55
1634897700000|2021-10-22 10:15:00|27828|27793|27822.4|27787.4|27828|27796.4|27816.4|27786.9|11
1634898000000|2021-10-22 10:20:00|27822.9|27787.9|27823|27788|27823|27788|27822.9|27787.9|2
1634898300000|2021-10-22 10:25:00|27823.3|27788.3|27823|27788|27823.3|27788.3|27823|27788|3
1634898600000|2021-10-22 10:30:00|27822.9|27787.9|27822.3|27787.3|27822.9|27787.9|27822.3|27787.3|2
1634898900000|2021-10-22 10:35:00|27808.9|27788.9|27807.5|27787.5|27808.9|27788.9|27807.5|27787.5|4
1634899200000|2021-10-22 10:40:00|27808.3|27788.3|27812.5|27792.5|27812.5|27792.5|27808.3|27788.3|8
1634899800000|2021-10-22 10:50:00|27812.4|27792.4|27819.5|27799.5|27819.5|27799.5|27810.3|27790.3|14
1634900100000|2021-10-22 10:55:00|27819|27799|27827.5|27792.5|27827.5|27799.4|27819|27792|6
1634900400000|2021-10-22 11:00:00|27829.5|27794.5|27829.7|27794.7|27829.7|27794.7|27829.5|27794.5|2
1634900700000|2021-10-22 11:05:00|27817.8|27797.8|27822.3|27787.3|27824.2|27797.8|27817.2|27787|7
1634901000000|2021-10-22 11:10:00|27824.2|27789.2|27822.3|27787.3|27824.2|27789.2|27822|27787|5
1634901300000|2021-10-22 11:15:00|27822.8|27787.8|27823.8|27788.8|27823.8|27788.8|27822.8|27787.8|3
1634901600000|2021-10-22 11:20:00|27823.3|27788.3|27823.9|27788.9|27824|27789|27823.3|27788.3|3
1634901900000|2021-10-22 11:25:00|27823.5|27788.5|27817.2|27797.2|27823.5|27797.2|27816.8|27788.5|4
1634902200000|2021-10-22 11:30:00|27817|27797|27832.5|27797.5|27832.5|27801.5|27816.9|27795.6|23
1634902500000|2021-10-22 11:35:00|27833|27798|27833.1|27798.1|27833.7|27798.7|27832.5|27797.5|6
1634902800000|2021-10-22 11:40:00|27833.8|27798.8|27839.8|27804.8|27839.8|27804.8|27833.8|27798.8|23
1634903100000|2021-10-22 11:45:00|27842|27807|27840.5|27805.5|27843.5|27808.5|27839.3|27804.3|13
1634903400000|2021-10-22 11:50:00|27841.3|27806.3|27835.6|27800.6|27841.6|27806.6|27835|27800|5
1634903700000|2021-10-22 11:55:00|27836.6|27801.6|27836.5|27801.5|27836.8|27801.8|27836.5|27801.5|3
1634904600000|2021-10-22 12:10:00|27837.3|27802.3|27838|27803|27838|27803|27837.3|27802.3|3
1634905800000|2021-10-22 12:30:00|27837.4|27802.4|27838.3|27803.3|27838.3|27803.3|27837.4|27802.4|3
1634906100000|2021-10-22 12:35:00|27838.5|27803.5|27840.3|27805.3|27840.5|27805.5|27838.5|27803.5|5
1634907000000|2021-10-22 12:50:00|27837.3|27802.3|27834.8|27799.8|27837.3|27802.3|27834.8|27799.8|8
1634907600000|2021-10-22 13:00:00|27834.4|27799.4|27827.6|27792.6|27834.6|27799.6|27827.6|27792.6|5
1634907900000|2021-10-22 13:05:00|27820.1|27800.1|27827.6|27792.6|27827.6|27800.1|27820.1|27792.6|2
1634908500000|2021-10-22 13:15:00|27818|27798|27817.5|27797.5|27818.8|27798.8|27813|27793|20
1634908800000|2021-10-22 13:20:00|27817.6|27797.6|27817.3|27797.3|27817.6|27797.6|27817.3|27797.3|2
1634909100000|2021-10-22 13:25:00|27817|27797|27817.8|27797.8|27817.8|27797.8|27817|27797|3
1634909400000|2021-10-22 13:30:00|27818|27798|27817.5|27797.5|27819|27799|27814.5|27794.5|18
1634909700000|2021-10-22 13:35:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1634910000000|2021-10-22 13:40:00|27809.5|27789.5|27811.5|27791.5|27813.5|27793.5|27809|27789|14
1634910300000|2021-10-22 13:45:00|27812|27792|27812.5|27792.5|27813.5|27793.5|27812|27792|6
1634910900000|2021-10-22 13:55:00|27813|27793|27819.5|27799.5|27822.5|27802.5|27813|27793|10
1634911200000|2021-10-22 14:00:00|27819|27799|27819|27799|27819|27799|27819|27799|1
1634911500000|2021-10-22 14:05:00|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|1
1634911800000|2021-10-22 14:10:00|27818|27798|27810.5|27790.5|27818|27798|27808|27788|13
1634912100000|2021-10-22 14:15:00|27810|27790|27810.5|27790.5|27810.5|27790.5|27810|27790|2
1634912400000|2021-10-22 14:20:00|27810|27790|27817.5|27782.5|27818|27790|27810|27782.5|5
1634912700000|2021-10-22 14:25:00|27818|27783|27818|27783|27818|27783|27817.5|27782.5|3
1634913000000|2021-10-22 14:30:00|27817.5|27782.5|27812.5|27792.5|27820|27793.9|27812.5|27782.5|16
1634913300000|2021-10-22 14:35:00|27812.8|27792.8|27813.2|27793.2|27813.2|27793.2|27811.5|27791.5|12
1634913600000|2021-10-22 14:40:00|27812.7|27792.7|27822.7|27802.7|27823.1|27803.1|27812.7|27792.7|30
1634913900000|2021-10-22 14:45:00|27823|27803|27841.7|27806.7|27844.4|27811.5|27823|27803|33
1634914200000|2021-10-22 14:50:00|27833.7|27813.7|27838.8|27818.8|27839|27819|27832.5|27812.5|13
1634914500000|2021-10-22 14:55:00|27838.9|27818.9|27840.6|27820.6|27841.4|27821.4|27836.8|27816.8|19
1634914800000|2021-10-22 15:00:00|27842.8|27822.8|27841.9|27821.9|27847.9|27824.4|27836.4|27808.6|29
1634915100000|2021-10-22 15:05:00|27841.4|27821.4|27847.1|27812.1|27848|27821.9|27835.9|27809|22
1634915400000|2021-10-22 15:10:00|27848.6|27813.6|27847.1|27812.1|27848.6|27821.4|27840.1|27811.1|16
1634915700000|2021-10-22 15:15:00|27842.8|27822.8|27856.5|27821.5|27857.1|27827.4|27842.8|27816.4|24
1634916000000|2021-10-22 15:20:00|27856.9|27821.9|27864.7|27829.7|27866|27842|27856.9|27821.9|34
1634916300000|2021-10-22 15:25:00|27865.2|27830.2|27854|27834|27868.6|27836.4|27850.6|27828.6|23
1634916600000|2021-10-22 15:30:00|27855|27835|27865.1|27845.1|27865.1|27845.1|27852|27824.8|20
1634916900000|2021-10-22 15:35:00|27865.6|27845.6|27867.3|27847.3|27867.8|27847.8|27864.3|27844.3|26
1634917200000|2021-10-22 15:40:00|27867.8|27847.8|27877.5|27842.5|27878.5|27851.8|27867.8|27842|24
1634917500000|2021-10-22 15:45:00|27877|27842|27862.5|27842.5|27881.5|27853.5|27861.2|27834.5|31
1634917800000|2021-10-22 15:50:00|27862.3|27842.3|27861.3|27826.3|27862.3|27842.3|27853.5|27826.3|10
1634918100000|2021-10-22 15:55:00|27861|27826|27854|27834|27861|27834|27853|27825.8|17
1634918400000|2021-10-22 16:00:00|27862|27827|27854.8|27834.8|27862|27835|27854.8|27824|15
1634918700000|2021-10-22 16:05:00|27854.5|27834.5|27854.8|27834.8|27854.8|27834.8|27854.5|27834.5|4
1634919000000|2021-10-22 16:10:00|27855|27835|27859.8|27839.8|27860|27840|27855|27835|6
1634919300000|2021-10-22 16:15:00|27860|27840|27867.3|27832.3|27867.5|27840|27858.8|27829.2|7
1634919600000|2021-10-22 16:20:00|27860|27840|27867.5|27832.5|27867.5|27840|27860|27832|7
1634919900000|2021-10-22 16:25:00|27867|27832|27863.6|27828.6|27867|27832|27863.2|27828.2|13
1634920200000|2021-10-22 16:30:00|27863.5|27828.5|27857|27822|27863.8|27828.8|27857|27822|12
1634920800000|2021-10-22 16:40:00|27856.7|27821.7|27857|27822|27857|27822|27856.7|27821.7|2
1634921100000|2021-10-22 16:45:00|27856.7|27821.7|27852|27817|27856.7|27822|27842|27817|4
1634921400000|2021-10-22 16:50:00|27851|27816|27852.5|27817.5|27852.5|27817.5|27845.5|27810.5|5
1634922000000|2021-10-22 17:00:00|27853|27818|27854|27819|27854|27819|27853|27818|3
1634922300000|2021-10-22 17:05:00|27853.5|27818.5|27853.5|27818.5|27854|27819|27853.5|27818.5|3
1634922600000|2021-10-22 17:10:00|27854|27819|27855.6|27820.6|27855.6|27820.6|27854|27819|5
1634922900000|2021-10-22 17:15:00|27854.6|27819.6|27855|27820|27855|27820|27854.6|27819.6|4
1634923200000|2021-10-22 17:20:00|27854.6|27819.6|27854.6|27819.6|27854.6|27819.6|27854.6|27819.6|1
1634923500000|2021-10-22 17:25:00|27854|27819|27854|27819|27854.6|27819.6|27853.5|27818.5|5
1634923800000|2021-10-22 17:30:00|27854.6|27819.6|27854|27819|27855|27820|27854|27819|5
1634924100000|2021-10-22 17:35:00|27854.6|27819.6|27852.7|27817.7|27854.6|27827.1|27846|27817.7|5
1634924400000|2021-10-22 17:40:00|27853.9|27818.9|27856.8|27821.8|27857|27822|27852.6|27817.6|10
1634924700000|2021-10-22 17:45:00|27853.8|27818.8|27852.3|27817.3|27853.8|27825.4|27845.1|27817.1|10
1634926200000|2021-10-22 18:10:00|27852.1|27817.1|27842.1|27807.1|27852.1|27817.1|27835.8|27807.1|6
1634926500000|2021-10-22 18:15:00|27844.9|27809.9|27841.6|27806.6|27844.9|27809.9|27836.9|27801.9|8
1634927100000|2021-10-22 18:25:00|27830.8|27810.8|27837.5|27802.5|27837.5|27812.1|27829.1|27797.5|11
1634927400000|2021-10-22 18:30:00|27838|27803|27836.2|27801.2|27838|27803|27836.2|27801.2|5
1634928000000|2021-10-22 18:40:00|27835.2|27800.2|27835|27800|27836|27801|27835|27800|5
1634928300000|2021-10-22 18:45:00|27834.5|27799.5|27836.8|27801.8|27836.8|27801.8|27834.5|27799.5|4
1634928600000|2021-10-22 18:50:00|27840|27805|27842.1|27807.1|27842.3|27807.3|27826.1|27803.7|10
1634928900000|2021-10-22 18:55:00|27840.5|27805.5|27839.3|27804.3|27840.5|27805.5|27839.3|27804.3|4
1634929200000|2021-10-22 19:00:00|27840.5|27805.5|27840.5|27805.5|27841|27806|27840.5|27805.5|3
1634929500000|2021-10-22 19:05:00|27841.2|27806.2|27841.8|27806.8|27841.8|27806.8|27841.2|27806.2|2
1634929800000|2021-10-22 19:10:00|27842.2|27807.2|27842.7|27807.7|27842.7|27807.7|27842.2|27807.2|2
1634930100000|2021-10-22 19:15:00|27844.2|27809.2|27844.2|27809.2|27844.2|27809.2|27844.2|27809.2|1
1634931000000|2021-10-22 19:30:00|27838.4|27803.4|27837.5|27802.5|27838.4|27803.4|27837.5|27802.5|2
1634931900000|2021-10-22 19:45:00|27844.5|27809.5|27845|27810|27845|27810|27844.5|27809.5|2
1634932200000|2021-10-22 19:50:00|27845.4|27810.4|27837.5|27817.5|27845.5|27820.5|27837.5|27810|7
1634932500000|2021-10-22 19:55:00|27839.4|27819.4|27839.4|27819.4|27839.4|27819.4|27839.4|27819.4|1
1635125400000|2021-10-25 01:30:00|27835.9|27815.9|27835.6|27815.6|27838.5|27818.5|27835.5|27815.5|19
1635125700000|2021-10-25 01:35:00|27835.5|27815.5|27832.5|27812.5|27836.5|27816.5|27826.5|27806.5|51
1635126000000|2021-10-25 01:40:00|27832.9|27812.9|27831.9|27811.9|27832.9|27812.9|27830.4|27810.4|7
1635126300000|2021-10-25 01:45:00|27832.5|27812.5|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|18
1635126600000|2021-10-25 01:50:00|27838|27818|27843|27823|27843.7|27823.7|27836.9|27816.9|52
1635126900000|2021-10-25 01:55:00|27844.1|27824.1|27847|27827|27848.7|27828.7|27843|27823|33
1635127200000|2021-10-25 02:00:00|27845.6|27825.6|27842|27822|27847|27827|27840.1|27820.1|24
1635127500000|2021-10-25 02:05:00|27841.6|27821.6|27842|27822|27842|27822|27841|27821|11
1635127800000|2021-10-25 02:10:00|27841.9|27821.9|27837|27817|27842|27822|27837|27817|17
1635128100000|2021-10-25 02:15:00|27837.5|27817.5|27838|27818|27839|27819|27835.9|27815.9|30
1635128400000|2021-10-25 02:20:00|27840.4|27820.4|27837|27817|27842.5|27822.5|27837|27817|32
1635128700000|2021-10-25 02:25:00|27836.7|27816.7|27837|27817|27837|27817|27830.3|27810.3|37
1635129000000|2021-10-25 02:30:00|27836.2|27816.2|27836.5|27816.5|27837|27817|27835.6|27815.6|17
1635129300000|2021-10-25 02:35:00|27836.3|27816.3|27837|27817|27837|27817|27831.5|27811.5|24
1635129600000|2021-10-25 02:40:00|27836.5|27816.5|27833|27813|27837|27817|27833|27813|21
1635129900000|2021-10-25 02:45:00|27832.9|27812.9|27841.5|27821.5|27841.5|27821.5|27832.9|27812.9|30
1635130200000|2021-10-25 02:50:00|27841.4|27821.4|27837|27817|27841.4|27821.4|27836.4|27816.4|34
1635130500000|2021-10-25 02:55:00|27836.9|27816.9|27832|27812|27837|27817|27832|27812|30
1635130800000|2021-10-25 03:00:00|27831.9|27811.9|27826.4|27806.4|27831.9|27811.9|27825.5|27805.5|31
1635131100000|2021-10-25 03:05:00|27826.5|27806.5|27816.5|27796.5|27829|27809|27816.5|27796.5|50
1635131400000|2021-10-25 03:10:00|27816.4|27796.4|27816|27796|27816.9|27796.9|27806.4|27786.4|46
1635131700000|2021-10-25 03:15:00|27813|27793|27812.4|27792.4|27814.9|27794.9|27808.1|27788.1|46
1635132000000|2021-10-25 03:20:00|27812|27792|27806.9|27786.9|27812|27792|27805|27785|33
1635132300000|2021-10-25 03:25:00|27807|27787|27815.1|27795.1|27819.5|27799.5|27807|27787|32
1635132600000|2021-10-25 03:30:00|27815.2|27795.2|27813.1|27793.1|27815.2|27795.2|27810.2|27790.2|21
1635132900000|2021-10-25 03:35:00|27813.6|27793.6|27816.2|27796.2|27816.5|27796.5|27813.6|27793.6|16
1635133200000|2021-10-25 03:40:00|27816.7|27796.7|27814.5|27794.5|27816.7|27796.7|27814.5|27794.5|5
1635133500000|2021-10-25 03:45:00|27816.4|27796.4|27815.5|27795.5|27816.4|27796.4|27815.5|27795.5|5
1635133800000|2021-10-25 03:50:00|27812.9|27792.9|27815.2|27795.2|27815.2|27795.2|27810|27790|21
1635134400000|2021-10-25 04:00:00|27812.4|27792.4|27812.5|27792.5|27812.5|27792.5|27807.4|27787.4|17
1635134700000|2021-10-25 04:05:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|1
1635135300000|2021-10-25 04:15:00|27813|27793|27815|27795|27815|27795|27813|27793|5
1635135600000|2021-10-25 04:20:00|27815.1|27795.1|27815.1|27795.1|27815.6|27795.6|27815.1|27795.1|4
1635135900000|2021-10-25 04:25:00|27815.6|27795.6|27815.6|27795.6|27815.6|27795.6|27815.1|27795.1|3
1635136200000|2021-10-25 04:30:00|27816|27796|27817|27797|27818.7|27798.7|27816|27796|7
1635136500000|2021-10-25 04:35:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|3
1635136800000|2021-10-25 04:40:00|27815.7|27795.7|27812.4|27792.4|27815.7|27795.7|27812.4|27792.4|5
1635137100000|2021-10-25 04:45:00|27813.9|27793.9|27814.6|27794.6|27814.6|27794.6|27813.9|27793.9|5
1635137400000|2021-10-25 04:50:00|27810.9|27790.9|27812.5|27792.5|27813.3|27793.3|27810.9|27790.9|7
1635138000000|2021-10-25 05:00:00|27811.2|27791.2|27812.9|27792.9|27813.4|27793.4|27810.9|27790.9|13
1635138300000|2021-10-25 05:05:00|27812.4|27792.4|27812.5|27792.5|27812.6|27792.6|27811.7|27791.7|8
1635138600000|2021-10-25 05:10:00|27813|27793|27812.6|27792.6|27813.6|27793.6|27812.5|27792.5|7
1635138900000|2021-10-25 05:15:00|27812.5|27792.5|27812.4|27792.4|27814.1|27794.1|27811.7|27791.7|8
1635139200000|2021-10-25 05:20:00|27815.5|27795.5|27813|27793|27815.5|27795.5|27812.4|27792.4|10
1635139500000|2021-10-25 05:25:00|27813.9|27793.9|27812.5|27792.5|27814.4|27794.4|27812.5|27792.5|7
1635139800000|2021-10-25 05:30:00|27812.6|27792.6|27812.2|27792.2|27813.6|27793.6|27811.5|27791.5|9
1635140100000|2021-10-25 05:35:00|27812.5|27792.5|27813|27793|27815.5|27795.5|27811.2|27791.2|16
1635140400000|2021-10-25 05:40:00|27813.5|27793.5|27812|27792|27815.2|27795.2|27812|27792|10
1635140700000|2021-10-25 05:45:00|27812.5|27792.5|27812.6|27792.6|27812.6|27792.6|27811.4|27791.4|6
1635141000000|2021-10-25 05:50:00|27813|27793|27817.5|27797.5|27817.5|27797.5|27812.6|27792.6|20
1635141300000|2021-10-25 05:55:00|27817|27797|27816|27796|27818.1|27798.1|27816|27796|9
1635141600000|2021-10-25 06:00:00|27815.7|27795.7|27813.7|27793.7|27816|27796|27812.4|27792.4|14
1635141900000|2021-10-25 06:05:00|27813.2|27793.2|27809.1|27789.1|27817.2|27797.2|27809.1|27789.1|33
1635142200000|2021-10-25 06:10:00|27809.5|27789.5|27810.5|27790.5|27810.5|27790.5|27809.5|27789.5|5
1635142500000|2021-10-25 06:15:00|27810|27790|27811|27791|27813.2|27793.2|27809.5|27789.5|17
1635142800000|2021-10-25 06:20:00|27811.1|27791.1|27812.6|27792.6|27817.5|27797.5|27810|27790|30
1635143100000|2021-10-25 06:25:00|27813.1|27793.1|27817.5|27797.5|27818.6|27798.6|27812.6|27792.6|17
1635143400000|2021-10-25 06:30:00|27818.6|27798.6|27816.4|27796.4|27818.6|27798.6|27816.4|27796.4|5
1635143700000|2021-10-25 06:35:00|27816.9|27796.9|27818|27798|27820.1|27800.1|27816.9|27796.9|21
1635144000000|2021-10-25 06:40:00|27819.2|27799.2|27827.4|27807.4|27830.1|27810.1|27817.6|27797.6|51
1635144300000|2021-10-25 06:45:00|27826.9|27806.9|27824.5|27804.5|27827.6|27807.6|27822.5|27802.5|20
1635144600000|2021-10-25 06:50:00|27824.6|27804.6|27825|27805|27825.4|27805.4|27824.5|27804.5|9
1635144900000|2021-10-25 06:55:00|27823.4|27803.4|27828|27808|27832.6|27812.6|27822.6|27802.6|32
1635145200000|2021-10-25 07:00:00|27827.5|27807.5|27826.8|27806.8|27835.1|27815.1|27825|27805|70
1635145500000|2021-10-25 07:05:00|27827.4|27807.4|27818|27798|27831.4|27811.4|27818|27798|27
1635145800000|2021-10-25 07:10:00|27818.5|27798.5|27818|27798|27820|27800|27813.1|27793.1|33
1635146100000|2021-10-25 07:15:00|27818.5|27798.5|27819.5|27799.5|27819.5|27799.5|27818|27798|13
1635146400000|2021-10-25 07:20:00|27819.9|27799.9|27819.2|27799.2|27820|27800|27815|27795|19
1635146700000|2021-10-25 07:25:00|27819|27799|27817.7|27797.7|27819|27799|27815.3|27795.3|16
1635147000000|2021-10-25 07:30:00|27818|27798|27816.5|27796.5|27818.5|27798.5|27814.7|27794.7|26
1635147300000|2021-10-25 07:35:00|27817|27797|27817.5|27797.5|27818|27798|27817|27797|4
1635147600000|2021-10-25 07:40:00|27818|27798|27819|27799|27819|27799|27818|27798|4
1635147900000|2021-10-25 07:45:00|27819.1|27799.1|27818|27798|27820|27800|27817|27797|22
1635148200000|2021-10-25 07:50:00|27817.5|27797.5|27815|27795|27819.5|27799.5|27814.5|27794.5|8
1635148500000|2021-10-25 07:55:00|27814.5|27794.5|27824.1|27804.1|27828.9|27804.1|27812.5|27792.5|45
1635148800000|2021-10-25 08:00:00|27824.5|27804.5|27817.7|27797.7|27837.5|27806|27817.7|27797.7|30
1635149100000|2021-10-25 08:05:00|27817.8|27797.8|27820|27800|27822.5|27802.5|27817.5|27797.5|22
1635149400000|2021-10-25 08:10:00|27820.2|27800.2|27820.2|27800.2|27820.5|27800.5|27820.2|27800.2|3
1635149700000|2021-10-25 08:15:00|27820|27800|27821.9|27801.9|27821.9|27801.9|27818|27798|26
1635150000000|2021-10-25 08:20:00|27821.8|27801.8|27823.5|27803.5|27823.5|27803.5|27821.5|27801.5|11
1635150600000|2021-10-25 08:30:00|27825.5|27805.5|27828.5|27808.5|27828.5|27808.5|27825.5|27805.5|5
1635150900000|2021-10-25 08:35:00|27828|27808|27826.5|27806.5|27828|27808|27826.5|27806.5|4
1635151200000|2021-10-25 08:40:00|27827|27807|27831.5|27811.5|27831.5|27811.5|27827|27807|2
1635151500000|2021-10-25 08:45:00|27831|27811|27829|27809|27833.5|27813.5|27829|27809|14
1635151800000|2021-10-25 08:50:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|4
1635152100000|2021-10-25 08:55:00|27821.5|27801.5|27821.5|27801.5|27822.5|27802.5|27820.3|27800.3|16
1635152400000|2021-10-25 09:00:00|27822.1|27802.1|27825|27805|27825|27805|27822.1|27802.1|13
1635152700000|2021-10-25 09:05:00|27825.3|27805.3|27824.4|27804.4|27825.3|27805.3|27823.1|27803.1|8
1635153000000|2021-10-25 09:10:00|27824.8|27804.8|27824.8|27804.8|27826.4|27806.4|27824.8|27804.8|7
1635153300000|2021-10-25 09:15:00|27825.3|27805.3|27827.1|27807.1|27827.3|27807.3|27825.3|27805.3|16
1635153600000|2021-10-25 09:20:00|27827.5|27807.5|27838.5|27818.5|27838.5|27818.5|27827.5|27807.5|44
1635153900000|2021-10-25 09:25:00|27838|27818|27839|27819|27839|27819|27837.9|27817.9|12
1635154200000|2021-10-25 09:30:00|27838.5|27818.5|27837|27817|27838.5|27818.5|27837|27817|10
1635154500000|2021-10-25 09:35:00|27842|27822|27838.2|27818.2|27843|27823|27837|27817|30
1635155100000|2021-10-25 09:45:00|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|1
1635155700000|2021-10-25 09:55:00|27838.2|27818.2|27838.5|27818.5|27838.7|27818.7|27838.2|27818.2|3
1635156000000|2021-10-25 10:00:00|27839|27819|27839.2|27819.2|27842.2|27822.2|27839|27819|13
1635156300000|2021-10-25 10:05:00|27841.7|27821.7|27839.7|27819.7|27841.7|27821.7|27839.7|27819.7|9
1635156600000|2021-10-25 10:10:00|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|1
1635157500000|2021-10-25 10:25:00|27839.7|27819.7|27839.2|27819.2|27839.7|27819.7|27839.2|27819.2|2
1635157800000|2021-10-25 10:30:00|27838.7|27818.7|27857.3|27822.3|27859|27834.5|27838.7|27818.7|36
1635158100000|2021-10-25 10:35:00|27858.5|27823.5|27842.7|27822.7|27859|27827.5|27841.8|27817.6|22
1635158400000|2021-10-25 10:40:00|27843.2|27823.2|27847.5|27827.5|27847.5|27827.5|27842.2|27822.2|17
1635158700000|2021-10-25 10:45:00|27847.4|27827.4|27848|27813|27848|27827.4|27840.5|27813|11
1635159000000|2021-10-25 10:50:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1635159600000|2021-10-25 11:00:00|27848.3|27813.3|27847.5|27812.5|27850.3|27815.3|27846.5|27811.5|17
1635159900000|2021-10-25 11:05:00|27847|27812|27846.8|27811.8|27847|27812|27846.5|27811.5|4
1635160200000|2021-10-25 11:10:00|27846.6|27811.6|27844.8|27809.8|27846.6|27811.6|27844.8|27809.8|6
1635160500000|2021-10-25 11:15:00|27844.3|27809.3|27846.4|27811.4|27847.4|27812.4|27844.2|27809.2|12
1635160800000|2021-10-25 11:20:00|27834|27814|27836.5|27816.5|27837.6|27817.6|27834|27814|11
1635161100000|2021-10-25 11:25:00|27836.4|27816.4|27831.5|27811.5|27837|27817|27831.5|27811.5|18
1635161400000|2021-10-25 11:30:00|27832|27812|27831|27811|27832.5|27812.5|27831|27811|7
1635161700000|2021-10-25 11:35:00|27831.5|27811.5|27838.2|27818.2|27838.9|27818.9|27831.5|27811.5|15
1635162000000|2021-10-25 11:40:00|27838|27818|27848|27828|27849|27829|27838|27818|16
1635162300000|2021-10-25 11:45:00|27848.5|27828.5|27849.5|27829.5|27850|27830|27847.5|27827.5|18
1635162600000|2021-10-25 11:50:00|27849.7|27829.7|27850.9|27830.9|27850.9|27830.9|27849.7|27829.7|5
1635162900000|2021-10-25 11:55:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1635163200000|2021-10-25 12:00:00|27850.3|27830.3|27849.5|27829.5|27850.3|27830.3|27849.5|27829.5|3
1635163800000|2021-10-25 12:10:00|27849.8|27829.8|27851.2|27831.2|27851.2|27831.2|27849.8|27829.8|4
1635164100000|2021-10-25 12:15:00|27851|27831|27848.5|27828.5|27851|27831|27848|27828|12
1635164700000|2021-10-25 12:25:00|27848|27828|27845|27825|27848|27828|27845|27825|2
1635165000000|2021-10-25 12:30:00|27844.5|27824.5|27843|27823|27844.5|27824.5|27843|27823|6
1635165300000|2021-10-25 12:35:00|27843.5|27823.5|27847.5|27827.5|27847.5|27827.5|27843|27823|21
1635165600000|2021-10-25 12:40:00|27848|27828|27846|27826|27848.5|27828.5|27846|27826|10
1635165900000|2021-10-25 12:45:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845|27825|3
1635166200000|2021-10-25 12:50:00|27845|27825|27842.5|27822.5|27845|27825|27842|27822|13
1635166500000|2021-10-25 12:55:00|27843|27823|27845|27825|27845|27825|27842.5|27822.5|6
1635166800000|2021-10-25 13:00:00|27844.5|27824.5|27844.5|27824.5|27845|27825|27844.5|27824.5|3
1635167100000|2021-10-25 13:05:00|27844.3|27824.3|27841.5|27821.5|27844.5|27824.5|27841.5|27821.5|13
1635167400000|2021-10-25 13:10:00|27842|27822|27836.5|27816.5|27842|27822|27836.5|27816.5|21
1635167700000|2021-10-25 13:15:00|27836|27816|27838|27803|27847.8|27820.5|27826|27802|43
1635168300000|2021-10-25 13:25:00|27837.8|27802.8|27838|27803|27838|27803|27837.5|27802.5|4
1635168600000|2021-10-25 13:30:00|27837.5|27802.5|27827.8|27807.8|27838.8|27812.5|27827.5|27802.5|13
1635168900000|2021-10-25 13:35:00|27828.8|27808.8|27832.8|27812.8|27832.8|27812.8|27828.8|27808.8|9
1635169200000|2021-10-25 13:40:00|27833|27813|27836.5|27816.5|27837.5|27817.5|27833|27813|19
1635169500000|2021-10-25 13:45:00|27836.4|27816.4|27836.5|27816.5|27838|27818|27835.9|27815.9|17
1635169800000|2021-10-25 13:50:00|27836.3|27816.3|27832.5|27812.5|27843.3|27816.5|27832.5|27808.2|10
1635170100000|2021-10-25 13:55:00|27831.6|27811.6|27827|27807|27832.8|27812.8|27827|27807|10
1635170400000|2021-10-25 14:00:00|27830.5|27810.5|27829.5|27809.5|27832.3|27812.3|27829|27809|20
1635170700000|2021-10-25 14:05:00|27829.8|27809.8|27829.3|27809.3|27829.8|27809.8|27828.7|27808.7|9
1635171000000|2021-10-25 14:10:00|27828.7|27808.7|27829.3|27809.3|27829.8|27809.8|27828.7|27808.7|6
1635171300000|2021-10-25 14:15:00|27829.8|27809.8|27829|27809|27832.3|27812.3|27828.7|27808.7|15
1635171600000|2021-10-25 14:20:00|27829.3|27809.3|27828.8|27808.8|27829.3|27809.3|27827.5|27807.5|12
1635171900000|2021-10-25 14:25:00|27827.8|27807.8|27828|27808|27828|27808|27827.8|27807.8|2
1635172200000|2021-10-25 14:30:00|27827.5|27807.5|27827|27807|27829|27809|27827|27807|7
1635172500000|2021-10-25 14:35:00|27826.5|27806.5|27827|27807|27827|27807|27826.5|27806.5|3
1635172800000|2021-10-25 14:40:00|27827.3|27807.3|27827|27807|27827.3|27807.3|27827|27807|2
1635173100000|2021-10-25 14:45:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1635173400000|2021-10-25 14:50:00|27827.5|27807.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|6
1635174000000|2021-10-25 15:00:00|27827.9|27807.9|27824.5|27804.5|27827.9|27807.9|27822.5|27802.5|13
1635174300000|2021-10-25 15:05:00|27824|27804|27828.3|27793.3|27832|27804|27819.5|27793.3|9
1635174600000|2021-10-25 15:10:00|27828|27793|27832.2|27797.2|27833|27803.5|27821.2|27793|10
1635174900000|2021-10-25 15:15:00|27824.2|27804.2|27825.3|27805.3|27825.3|27805.3|27824.2|27804.2|2
1635175200000|2021-10-25 15:20:00|27825.5|27805.5|27825.5|27805.5|27825.5|27805.5|27825.5|27805.5|1
1635175500000|2021-10-25 15:25:00|27826.3|27806.3|27827.5|27807.5|27827.5|27807.5|27825|27805|7
1635175800000|2021-10-25 15:30:00|27827|27807|27825|27805|27827|27807|27824.5|27804.5|9
1635176100000|2021-10-25 15:35:00|27832.8|27797.8|27832.5|27797.5|27832.8|27797.8|27832.5|27797.5|2
1635176400000|2021-10-25 15:40:00|27832.8|27797.8|27832.8|27797.8|27832.8|27797.8|27832.8|27797.8|1
1635176700000|2021-10-25 15:45:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1635177000000|2021-10-25 15:50:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1635177300000|2021-10-25 15:55:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1635177600000|2021-10-25 16:00:00|27828.5|27808.5|27829|27809|27829.5|27809.5|27828|27808|9
1635177900000|2021-10-25 16:05:00|27828.8|27808.8|27828.3|27808.3|27828.8|27808.8|27828.3|27808.3|2
1635178200000|2021-10-25 16:10:00|27829.2|27809.2|27828.8|27808.8|27832|27812|27827.8|27807.8|49
1635178500000|2021-10-25 16:15:00|27828|27808|27838|27803|27838.3|27811|27827.8|27803|12
1635178800000|2021-10-25 16:20:00|27837.5|27802.5|27827.8|27807.8|27837.5|27807.8|27827.8|27802.5|2
1635179400000|2021-10-25 16:30:00|27828.1|27808.1|27828.1|27808.1|27828.1|27808.1|27828.1|27808.1|1
1635180300000|2021-10-25 16:45:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635180900000|2021-10-25 16:55:00|27828.5|27808.5|27828|27808|27828.5|27808.5|27828|27808|2
1635181200000|2021-10-25 17:00:00|27827.6|27807.6|27827.6|27807.6|27827.6|27807.6|27827.6|27807.6|1
1635181500000|2021-10-25 17:05:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1635181800000|2021-10-25 17:10:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635182100000|2021-10-25 17:15:00|27828.5|27808.5|27828.1|27808.1|27829.3|27809.3|27826.5|27806.5|11
1635182400000|2021-10-25 17:20:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635183000000|2021-10-25 17:30:00|27827.5|27807.5|27818.5|27798.5|27827.5|27807.5|27818.5|27798.5|8
1635183300000|2021-10-25 17:35:00|27819|27799|27822.5|27802.5|27823.5|27803.5|27818.5|27798.5|10
1635183600000|2021-10-25 17:40:00|27823|27803|27823.5|27803.5|27823.5|27803.5|27823|27803|2
1635183900000|2021-10-25 17:45:00|27823|27803|27823.5|27803.5|27823.5|27803.5|27823|27803|4
1635184200000|2021-10-25 17:50:00|27823.6|27803.6|27828.1|27808.1|27828.1|27808.1|27823.6|27803.6|8
1635184500000|2021-10-25 17:55:00|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|1
1635184800000|2021-10-25 18:00:00|27827.6|27807.6|27828|27793|27828|27807.6|27818|27793|26
1635185100000|2021-10-25 18:05:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1635185700000|2021-10-25 18:15:00|27827.2|27792.2|27817.6|27797.6|27827.2|27798.1|27817.6|27792.2|4
1635186000000|2021-10-25 18:20:00|27818.1|27798.1|27827|27792|27827|27800.5|27818.1|27792|7
1635186300000|2021-10-25 18:25:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1635186900000|2021-10-25 18:35:00|27827.5|27792.5|27828.4|27793.4|27828.4|27800.5|27820.5|27792.5|6
1635187200000|2021-10-25 18:40:00|27819.9|27799.9|27827.5|27792.5|27827.5|27800|27816|27792|19
1635187500000|2021-10-25 18:45:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1635188400000|2021-10-25 19:00:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1635189300000|2021-10-25 19:15:00|27828|27793|27831.4|27796.4|27831.5|27796.5|27828|27793|9
1635189600000|2021-10-25 19:20:00|27831.3|27796.3|27823.9|27803.9|27831.3|27804.5|27823|27795.4|15
1635189900000|2021-10-25 19:25:00|27823.3|27803.3|27823.9|27803.9|27823.9|27803.9|27823.3|27803.3|2
1635190200000|2021-10-25 19:30:00|27823.8|27803.8|27827.9|27807.9|27832|27812|27823.8|27803.8|15
1635190500000|2021-10-25 19:35:00|27831|27811|27838|27803|27842|27811|27828.4|27802.5|15
1635190800000|2021-10-25 19:40:00|27838.5|27803.5|27840.4|27805.4|27840.4|27805.4|27838.5|27803.5|3
1635191100000|2021-10-25 19:45:00|27833.4|27813.4|27833.4|27813.4|27833.4|27813.4|27833.4|27813.4|1
1635191400000|2021-10-25 19:50:00|27832.9|27812.9|27838|27803|27838|27812.9|27830|27802.5|12
1635211800000|2021-10-26 01:30:00|27774.5|27754.5|27784|27764|27784|27764|27772.4|27752.4|59
1635212100000|2021-10-26 01:35:00|27784.1|27764.1|27778.5|27758.5|27784.5|27764.5|27773|27753|51
1635212400000|2021-10-26 01:40:00|27779|27759|27782|27762|27789|27769|27772.5|27752.5|84
1635212700000|2021-10-26 01:45:00|27783|27763|27786.7|27766.7|27788.6|27768.6|27782|27762|60
1635213000000|2021-10-26 01:50:00|27787.2|27767.2|27777.5|27757.5|27788.1|27768.1|27777.2|27757.2|45
1635213300000|2021-10-26 01:55:00|27777|27757|27776.8|27756.8|27777.3|27757.3|27772.3|27752.3|34
1635213600000|2021-10-26 02:00:00|27778|27758|27776.8|27756.8|27782.3|27762.3|27776.8|27756.8|32
1635213900000|2021-10-26 02:05:00|27777.3|27757.3|27777.4|27757.4|27777.4|27757.4|27777.3|27757.3|2
1635214200000|2021-10-26 02:10:00|27777|27757|27772.6|27752.6|27777.5|27757.5|27772.6|27752.6|22
1635214500000|2021-10-26 02:15:00|27772.5|27752.5|27767.5|27747.5|27772.5|27752.5|27767|27747|32
1635214800000|2021-10-26 02:20:00|27767.4|27747.4|27773|27753|27773|27753|27767|27747|32
1635215100000|2021-10-26 02:25:00|27772.5|27752.5|27782.6|27762.6|27783.1|27763.1|27772|27752|21
1635215400000|2021-10-26 02:30:00|27781.5|27761.5|27777|27757|27781.5|27761.5|27777|27757|11
1635215700000|2021-10-26 02:35:00|27777.2|27757.2|27777.6|27757.6|27777.6|27757.6|27773|27753|28
1635216000000|2021-10-26 02:40:00|27778|27758|27783|27763|27783.5|27763.5|27778|27758|22
1635216300000|2021-10-26 02:45:00|27783.5|27763.5|27782.5|27762.5|27786.3|27766.3|27782.5|27762.5|35
1635216600000|2021-10-26 02:50:00|27783.5|27763.5|27780.3|27760.3|27786.1|27766.1|27780.2|27760.2|39
1635216900000|2021-10-26 02:55:00|27780.6|27760.6|27776.9|27756.9|27781.5|27761.5|27776.9|27756.9|16
1635217200000|2021-10-26 03:00:00|27777|27757|27777|27757|27777|27757|27773|27753|29
1635217500000|2021-10-26 03:05:00|27776.2|27756.2|27774.5|27754.5|27777.3|27757.3|27772|27752|25
1635217800000|2021-10-26 03:10:00|27774.4|27754.4|27778|27758|27779.5|27759.5|27774.4|27754.4|18
1635218100000|2021-10-26 03:15:00|27777.6|27757.6|27779.5|27759.5|27779.5|27759.5|27777|27757|10
1635218400000|2021-10-26 03:20:00|27777.9|27757.9|27777.5|27757.5|27777.9|27757.9|27777|27757|4
1635218700000|2021-10-26 03:25:00|27777|27757|27776|27756|27777|27757|27776|27756|6
1635219000000|2021-10-26 03:30:00|27776.5|27756.5|27783|27763|27783.1|27763.1|27776.5|27756.5|29
1635219300000|2021-10-26 03:35:00|27784.5|27764.5|27783.5|27763.5|27784.7|27764.7|27783|27763|9
1635219600000|2021-10-26 03:40:00|27783|27763|27783|27763|27784.1|27764.1|27782.5|27762.5|9
1635219900000|2021-10-26 03:45:00|27781.5|27761.5|27778.5|27758.5|27782|27762|27778.5|27758.5|20
1635220200000|2021-10-26 03:50:00|27778|27758|27778|27758|27778|27758|27777.5|27757.5|3
1635220500000|2021-10-26 03:55:00|27778.5|27758.5|27781|27761|27781|27761|27777.5|27757.5|9
1635220800000|2021-10-26 04:00:00|27781.2|27761.2|27780.6|27760.6|27781.2|27761.2|27780.1|27760.1|10
1635221100000|2021-10-26 04:05:00|27782.2|27762.2|27783|27763|27783|27763|27780.9|27760.9|12
1635221700000|2021-10-26 04:15:00|27783.5|27763.5|27783|27763|27783.5|27763.5|27783|27763|2
1635222000000|2021-10-26 04:20:00|27783.5|27763.5|27776.6|27756.6|27783.5|27763.5|27776.6|27756.6|12
1635222300000|2021-10-26 04:25:00|27777.1|27757.1|27777|27757|27777.5|27757.5|27777|27757|3
1635222600000|2021-10-26 04:30:00|27776.5|27756.5|27777|27757|27777|27757|27776.5|27756.5|2
1635222900000|2021-10-26 04:35:00|27776.5|27756.5|27778|27758|27778|27758|27776.5|27756.5|5
1635223200000|2021-10-26 04:40:00|27778.2|27758.2|27778.7|27758.7|27779.2|27759.2|27778.1|27758.1|11
1635223500000|2021-10-26 04:45:00|27778.2|27758.2|27778.5|27758.5|27779.2|27759.2|27778.2|27758.2|8
1635223800000|2021-10-26 04:50:00|27777.5|27757.5|27777.9|27757.9|27778.9|27758.9|27777.5|27757.5|5
1635224100000|2021-10-26 04:55:00|27778.9|27758.9|27778|27758|27779.4|27759.4|27778|27758|8
1635224400000|2021-10-26 05:00:00|27777.6|27757.6|27777.7|27757.7|27778.1|27758.1|27773.2|27753.2|16
1635224700000|2021-10-26 05:05:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1635225300000|2021-10-26 05:15:00|27777.7|27757.7|27778|27758|27778|27758|27777.7|27757.7|2
1635225600000|2021-10-26 05:20:00|27778.5|27758.5|27779.2|27759.2|27780|27760|27778.5|27758.5|7
1635225900000|2021-10-26 05:25:00|27779|27759|27779|27759|27782|27762|27778.5|27758.5|18
1635226200000|2021-10-26 05:30:00|27779.3|27759.3|27782.3|27762.3|27782.3|27762.3|27779.3|27759.3|10
1635226500000|2021-10-26 05:35:00|27782.4|27762.4|27782|27762|27783.6|27763.6|27781.5|27761.5|12
1635226800000|2021-10-26 05:40:00|27782.5|27762.5|27782.5|27762.5|27782.5|27762.5|27782.5|27762.5|1
1635227100000|2021-10-26 05:45:00|27783|27763|27782.3|27762.3|27783.4|27763.4|27780.5|27760.5|16
1635227400000|2021-10-26 05:50:00|27782|27762|27780|27760|27782|27762|27778|27758|12
1635227700000|2021-10-26 05:55:00|27778.3|27758.3|27778|27758|27778.5|27758.5|27778|27758|5
1635228000000|2021-10-26 06:00:00|27776.9|27756.9|27776|27756|27783|27756.9|27773.8|27747.3|22
1635228300000|2021-10-26 06:05:00|27776.5|27756.5|27781.5|27761.5|27783.1|27763.1|27775.5|27755.5|21
1635228600000|2021-10-26 06:10:00|27782.4|27762.4|27786.3|27766.3|27786.4|27766.4|27781|27761|23
1635228900000|2021-10-26 06:15:00|27790.4|27770.4|27786.5|27766.5|27791.3|27771.3|27786|27766|19
1635229200000|2021-10-26 06:20:00|27787|27767|27786.5|27766.5|27787|27767|27786.5|27766.5|4
1635229500000|2021-10-26 06:25:00|27787|27767|27786.4|27766.4|27787|27767|27786.4|27766.4|5
1635229800000|2021-10-26 06:30:00|27786.5|27766.5|27782.5|27762.5|27786.5|27766.5|27782|27762|10
1635230100000|2021-10-26 06:35:00|27783|27763|27787|27767|27787|27767|27781.5|27761.5|10
1635230400000|2021-10-26 06:40:00|27788|27768|27783|27763|27788|27768|27783|27763|12
1635230700000|2021-10-26 06:45:00|27783.1|27763.1|27788.1|27768.1|27788.1|27768.1|27783.1|27763.1|13
1635231000000|2021-10-26 06:50:00|27789.7|27769.7|27792.5|27772.5|27793|27773|27788.1|27768.1|23
1635231300000|2021-10-26 06:55:00|27793|27773|27788|27768|27793|27773|27788|27768|7
1635231600000|2021-10-26 07:00:00|27787.5|27767.5|27788|27768|27789|27769|27787|27767|12
1635231900000|2021-10-26 07:05:00|27788.5|27768.5|27787.5|27767.5|27793.5|27773.5|27787.5|27767.5|31
1635232200000|2021-10-26 07:10:00|27787|27767|27774|27754|27787|27767|27772|27752|85
1635232500000|2021-10-26 07:15:00|27774.6|27754.6|27778|27758|27782|27762|27774.6|27754.6|35
1635232800000|2021-10-26 07:20:00|27778.2|27758.2|27778.5|27758.5|27779.5|27759.5|27778|27758|29
1635233100000|2021-10-26 07:25:00|27778.6|27758.6|27776.4|27756.4|27780|27760|27773.6|27753.6|50
1635233400000|2021-10-26 07:30:00|27776|27756|27773.5|27753.5|27779|27759|27773|27753|64
1635233700000|2021-10-26 07:35:00|27773.7|27753.7|27778.5|27758.5|27778.5|27758.5|27773.7|27753.7|17
1635234000000|2021-10-26 07:40:00|27778.6|27758.6|27777.5|27757.5|27779.1|27759.1|27774.5|27754.5|21
1635234300000|2021-10-26 07:45:00|27778|27758|27778.5|27758.5|27778.5|27758.5|27778|27758|2
1635234600000|2021-10-26 07:50:00|27778.2|27758.2|27779|27759|27779.5|27759.5|27777.5|27757.5|16
1635234900000|2021-10-26 07:55:00|27778.5|27758.5|27778|27758|27779|27759|27775|27755|26
1635235200000|2021-10-26 08:00:00|27778.1|27758.1|27778.2|27758.2|27778.7|27758.7|27777.5|27757.5|9
1635235500000|2021-10-26 08:05:00|27778|27758|27773|27753|27778|27758|27772.5|27752.5|23
1635235800000|2021-10-26 08:10:00|27773.5|27753.5|27767.5|27747.5|27773.5|27753.5|27767.5|27747.5|9
1635236100000|2021-10-26 08:15:00|27768|27748|27759.4|27739.4|27770|27750|27758.9|27738.9|46
1635236400000|2021-10-26 08:20:00|27757.6|27737.6|27740.8|27720.8|27757.6|27737.6|27740.3|27716|43
1635236700000|2021-10-26 08:25:00|27741.2|27721.2|27747.6|27727.6|27749.2|27729.2|27741.2|27721.2|24
1635237000000|2021-10-26 08:30:00|27746.9|27726.9|27746|27726|27746.9|27726.9|27741.8|27721.8|33
1635237300000|2021-10-26 08:35:00|27747.5|27727.5|27754|27719|27754|27728.6|27745.5|27718.7|22
1635237600000|2021-10-26 08:40:00|27747|27727|27744.1|27724.1|27748.5|27728.5|27743.4|27723.4|24
1635237900000|2021-10-26 08:45:00|27743.4|27723.4|27743.4|27723.4|27744.9|27724.9|27743.4|27723.4|11
1635238200000|2021-10-26 08:50:00|27742.6|27722.6|27743.6|27723.6|27744.6|27724.6|27740.5|27720.5|13
1635238500000|2021-10-26 08:55:00|27743.4|27723.4|27737.7|27717.7|27743.4|27723.4|27737.7|27717.7|16
1635238800000|2021-10-26 09:00:00|27737.5|27717.5|27730.8|27710.8|27737.5|27717.5|27730.8|27710.8|13
1635239100000|2021-10-26 09:05:00|27731.4|27711.4|27722.5|27702.5|27731.7|27711.7|27719.3|27694.7|41
1635239400000|2021-10-26 09:10:00|27723.1|27703.1|27726.6|27706.6|27730.1|27710.1|27721.4|27701.4|61
1635239700000|2021-10-26 09:15:00|27726.3|27706.3|27726.6|27706.6|27727.8|27707.8|27726.2|27706.2|5
1635240000000|2021-10-26 09:20:00|27729.3|27709.3|27728.5|27708.5|27729.8|27709.8|27726.6|27706.6|12
1635240300000|2021-10-26 09:25:00|27727.4|27707.4|27732.5|27712.5|27732.9|27712.9|27722.5|27702.5|22
1635240600000|2021-10-26 09:30:00|27728.9|27708.9|27727.5|27707.5|27728.9|27708.9|27727.5|27707.5|4
1635240900000|2021-10-26 09:35:00|27727.3|27707.3|27722.9|27702.9|27727.3|27707.3|27722.7|27702.7|4
1635241200000|2021-10-26 09:40:00|27722.8|27702.8|27722.7|27702.7|27722.8|27702.8|27722.7|27702.7|2
1635241500000|2021-10-26 09:45:00|27723.5|27703.5|27722.2|27702.2|27724.1|27704.1|27722.2|27702.2|6
1635241800000|2021-10-26 09:50:00|27722.7|27702.7|27717.5|27697.5|27722.7|27702.7|27716.2|27696.2|17
1635242100000|2021-10-26 09:55:00|27713.6|27693.6|27727.5|27707.5|27727.5|27707.5|27712.3|27692.3|27
1635242400000|2021-10-26 10:00:00|27727.1|27707.1|27723.2|27703.2|27727.1|27707.1|27722.7|27702.7|16
1635242700000|2021-10-26 10:05:00|27723.1|27703.1|27717.9|27697.9|27723.5|27703.5|27717.7|27697.7|16
1635243000000|2021-10-26 10:10:00|27717.8|27697.8|27720.2|27700.2|27722.2|27702.2|27717.7|27697.7|13
1635243600000|2021-10-26 10:20:00|27720.7|27700.7|27722.5|27702.5|27722.5|27702.5|27720.7|27700.7|3
1635243900000|2021-10-26 10:25:00|27723.9|27703.9|27733.7|27698.7|27735.2|27708.3|27718.9|27698.7|20
1635244200000|2021-10-26 10:30:00|27722.5|27702.5|27722.7|27702.7|27722.7|27702.7|27722.5|27702.5|2
1635244500000|2021-10-26 10:35:00|27723.1|27703.1|27723.1|27703.1|27724|27704|27723.1|27703.1|5
1635244800000|2021-10-26 10:40:00|27722.7|27702.7|27722.5|27702.5|27722.7|27702.7|27722|27702|3
1635245100000|2021-10-26 10:45:00|27722.1|27702.1|27720.2|27700.2|27722.1|27702.1|27720.2|27700.2|3
1635245700000|2021-10-26 10:55:00|27719.7|27699.7|27719.7|27699.7|27719.7|27699.7|27719.7|27699.7|1
1635246000000|2021-10-26 11:00:00|27720.2|27700.2|27722.1|27702.1|27722.5|27702.5|27720.2|27700.2|6
1635246300000|2021-10-26 11:05:00|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|1
1635246600000|2021-10-26 11:10:00|27721.3|27701.3|27719.9|27699.9|27721.3|27701.3|27719.9|27699.9|3
1635246900000|2021-10-26 11:15:00|27720.2|27700.2|27720.1|27700.1|27726|27700.2|27715.1|27690|21
1635247500000|2021-10-26 11:25:00|27720.5|27700.5|27722.5|27702.5|27722.5|27702.5|27720.5|27700.5|3
1635247800000|2021-10-26 11:30:00|27722.7|27702.7|27727.5|27707.5|27727.5|27707.5|27722.5|27702.5|8
1635248100000|2021-10-26 11:35:00|27726.2|27706.2|27728.1|27708.1|27729.1|27709.1|27726.2|27706.2|5
1635248400000|2021-10-26 11:40:00|27728.5|27708.5|27728.1|27708.1|27729.4|27709.4|27728.1|27708.1|5
1635248700000|2021-10-26 11:45:00|27727.5|27707.5|27722.7|27687.7|27733|27707.5|27714.7|27687.7|27
1635249000000|2021-10-26 11:50:00|27723.1|27688.1|27723.2|27688.2|27723.2|27688.2|27722.7|27687.7|3
1635249300000|2021-10-26 11:55:00|27718.2|27698.2|27718.4|27698.4|27718.9|27698.9|27718|27698|5
1635249600000|2021-10-26 12:00:00|27719.4|27699.4|27726.1|27691.1|27726.1|27700.1|27718.5|27691.1|6
1635250800000|2021-10-26 12:20:00|27727.5|27692.5|27726.6|27691.6|27727.5|27702.5|27721.4|27691.6|4
1635251100000|2021-10-26 12:25:00|27722.5|27702.5|27731.1|27696.1|27731.1|27702.5|27722.5|27696.1|2
1635251400000|2021-10-26 12:30:00|27722.5|27702.5|27732.5|27697.5|27733|27705.5|27722.5|27697.5|10
1635251700000|2021-10-26 12:35:00|27732|27697|27732.8|27697.8|27732.8|27697.8|27732|27697|4
1635252000000|2021-10-26 12:40:00|27732|27697|27722.2|27702.2|27732|27702.2|27722.2|27696.4|3
1635252300000|2021-10-26 12:45:00|27722.9|27702.9|27722.2|27702.2|27723.4|27703.4|27722.2|27702.2|6
1635252600000|2021-10-26 12:50:00|27721.8|27701.8|27722.2|27702.2|27722.3|27702.3|27720.5|27700.5|8
1635252900000|2021-10-26 12:55:00|27721.5|27701.5|27721.4|27701.4|27722.7|27702.7|27719.7|27699.7|12
1635253200000|2021-10-26 13:00:00|27721.5|27701.5|27720.8|27700.8|27722.1|27702.1|27720.6|27700.6|5
1635253500000|2021-10-26 13:05:00|27720.6|27700.6|27720.6|27700.6|27722.9|27702.9|27720.6|27700.6|8
1635253800000|2021-10-26 13:10:00|27720.8|27700.8|27717.1|27697.1|27722.1|27702.1|27716.5|27696.5|8
1635254400000|2021-10-26 13:20:00|27722|27702|27719.6|27699.6|27722.1|27702.1|27719.6|27699.6|6
1635254700000|2021-10-26 13:25:00|27720.1|27700.1|27720.4|27700.4|27720.4|27700.4|27717.1|27697.1|10
1635255000000|2021-10-26 13:30:00|27719.5|27699.5|27729.3|27709.3|27731.5|27711.5|27717.1|27694|34
1635255300000|2021-10-26 13:35:00|27728.8|27708.8|27732.9|27697.9|27734|27709|27726|27697.9|15
1635255600000|2021-10-26 13:40:00|27733|27698|27734|27699|27734|27713.6|27724.7|27698|37
1635255900000|2021-10-26 13:45:00|27733.9|27698.9|27733|27698|27733.9|27698.9|27733|27698|3
1635256200000|2021-10-26 13:50:00|27733.5|27698.5|27722.5|27702.5|27733.6|27702.5|27718|27697.9|15
1635256500000|2021-10-26 13:55:00|27722.8|27702.8|27723|27703|27723|27703|27722|27702|9
1635256800000|2021-10-26 14:00:00|27724|27704|27724.3|27704.3|27727.5|27707.5|27722.5|27702.5|16
1635257100000|2021-10-26 14:05:00|27724.8|27704.8|27724.8|27704.8|27725.3|27705.3|27722.8|27702.8|14
1635257400000|2021-10-26 14:10:00|27725|27705|27724.3|27704.3|27729.8|27709.8|27724.3|27704.3|21
1635257700000|2021-10-26 14:15:00|27723.5|27703.5|27724.3|27704.3|27724.5|27704.5|27723.5|27703.5|9
1635258000000|2021-10-26 14:20:00|27723.7|27703.7|27725.3|27705.3|27725.3|27705.3|27723.7|27703.7|4
1635258300000|2021-10-26 14:25:00|27726.5|27706.5|27737|27702|27737.8|27711.5|27726.5|27702|20
1635258600000|2021-10-26 14:30:00|27737.5|27702.5|27721.2|27701.2|27738.3|27709|27721.2|27701.2|31
1635258900000|2021-10-26 14:35:00|27721.6|27701.6|27732.5|27697.5|27733|27706.3|27721.6|27697.5|15
1635259200000|2021-10-26 14:40:00|27733|27698|27726|27706|27733.3|27708.5|27725.4|27698|9
1635259500000|2021-10-26 14:45:00|27726.5|27706.5|27726.5|27706.5|27727|27707|27726|27706|5
1635259800000|2021-10-26 14:50:00|27726.3|27706.3|27725.1|27705.1|27729.3|27709.3|27724|27704|15
1635260100000|2021-10-26 14:55:00|27724.5|27704.5|27722.1|27702.1|27727.3|27707.3|27722|27702|20
1635260400000|2021-10-26 15:00:00|27722.6|27702.6|27727.7|27707.7|27727.7|27707.7|27722.6|27702.6|33
1635260700000|2021-10-26 15:05:00|27727.8|27707.8|27738|27703|27738|27712.3|27727.7|27703|14
1635261000000|2021-10-26 15:10:00|27737.8|27702.8|27738.3|27703.3|27738.3|27712.5|27731.1|27702.8|8
1635261300000|2021-10-26 15:15:00|27738.8|27703.8|27730.7|27710.7|27738.8|27712|27726.5|27702.8|30
1635261600000|2021-10-26 15:20:00|27730.8|27710.8|27730.7|27710.7|27731.3|27711.3|27730.2|27710.2|8
1635261900000|2021-10-26 15:25:00|27730.2|27710.2|27727.5|27707.5|27730.5|27710.5|27727.5|27707.5|13
1635262200000|2021-10-26 15:30:00|27727.8|27707.8|27733.8|27713.8|27733.8|27713.8|27727.5|27707.5|26
1635262500000|2021-10-26 15:35:00|27734|27714|27733.8|27713.8|27734|27714|27733.8|27713.8|2
1635262800000|2021-10-26 15:40:00|27734.5|27714.5|27735|27715|27735|27715|27734.5|27714.5|2
1635263100000|2021-10-26 15:45:00|27735.5|27715.5|27743|27708|27743|27717.5|27735|27708|19
1635263400000|2021-10-26 15:50:00|27743.3|27708.3|27741.1|27706.1|27743.5|27708.5|27741.1|27706.1|16
1635263700000|2021-10-26 15:55:00|27740.6|27705.6|27739.2|27704.2|27741.5|27706.5|27738.3|27703.3|22
1635264000000|2021-10-26 16:00:00|27739.7|27704.7|27744.1|27709.1|27744.1|27709.1|27739.7|27704.7|8
1635264300000|2021-10-26 16:05:00|27744.5|27709.5|27740.3|27720.3|27744.5|27722.2|27737.9|27709.5|22
1635264600000|2021-10-26 16:10:00|27740.8|27720.8|27739.2|27719.2|27740.8|27720.8|27739.2|27719.2|5
1635264900000|2021-10-26 16:15:00|27739.8|27719.8|27748.3|27713.3|27748.3|27720.3|27739.2|27713.3|8
1635265200000|2021-10-26 16:20:00|27748|27713|27742.5|27722.5|27748|27722.5|27738.3|27713|5
1635265500000|2021-10-26 16:25:00|27742.9|27722.9|27742.9|27722.9|27742.9|27722.9|27742.9|27722.9|1
1635265800000|2021-10-26 16:30:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1635266100000|2021-10-26 16:35:00|27742.8|27722.8|27740.5|27705.5|27743.3|27723.3|27731|27705|25
1635266400000|2021-10-26 16:40:00|27740|27705|27743.4|27708.4|27743.9|27708.9|27740|27705|16
1635266700000|2021-10-26 16:45:00|27736.5|27716.5|27746.9|27711.9|27747.9|27717.9|27736.5|27711|15
1635267000000|2021-10-26 16:50:00|27746.5|27711.5|27747.9|27712.9|27747.9|27712.9|27746.5|27711.5|3
1635267300000|2021-10-26 16:55:00|27748.4|27713.4|27741.5|27721.5|27749.5|27721.5|27740.5|27711.7|13
1635267600000|2021-10-26 17:00:00|27741|27721|27736.5|27716.5|27741|27721|27734|27714|12
1635268200000|2021-10-26 17:10:00|27737|27717|27736.5|27716.5|27737.4|27717.4|27736.5|27716.5|4
1635269400000|2021-10-26 17:30:00|27734.8|27714.8|27736.5|27716.5|27736.5|27716.5|27734.2|27714.2|10
1635269700000|2021-10-26 17:35:00|27736|27716|27743|27708|27743|27716|27736|27708|2
1635270000000|2021-10-26 17:40:00|27741.7|27706.7|27743.5|27708.5|27744|27709|27741.5|27706.5|6
1635270300000|2021-10-26 17:45:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|1
1635270600000|2021-10-26 17:50:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1635270900000|2021-10-26 17:55:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|1
1635271500000|2021-10-26 18:05:00|27735|27715|27736|27716|27736|27716|27735|27715|3
1635272100000|2021-10-26 18:15:00|27735.5|27715.5|27736|27716|27736|27716|27735.5|27715.5|2
1635272400000|2021-10-26 18:20:00|27736.5|27716.5|27736.5|27716.5|27736.5|27716.5|27736.5|27716.5|1
1635273000000|2021-10-26 18:30:00|27736|27716|27736.5|27716.5|27736.5|27716.5|27736|27716|2
1635273300000|2021-10-26 18:35:00|27736|27716|27736|27716|27736|27716|27736|27716|1
1635273600000|2021-10-26 18:40:00|27744|27709|27744.5|27709.5|27744.5|27709.5|27744|27709|2
1635274800000|2021-10-26 19:00:00|27744|27709|27743.5|27708.5|27744|27709|27743|27708|4
1635275100000|2021-10-26 19:05:00|27743|27708|27742.5|27707.5|27743|27708|27741.5|27706.5|6
1635275400000|2021-10-26 19:10:00|27742|27707|27729.5|27709.5|27742.5|27712|27729.5|27702|21
1635275700000|2021-10-26 19:15:00|27734.5|27714.5|27743.5|27708.5|27744|27716|27733.5|27705.5|9
1635276300000|2021-10-26 19:25:00|27743|27708|27742.5|27707.5|27743|27708|27742.5|27707.5|2
1635278100000|2021-10-26 19:55:00|27743|27708|27744|27709|27744|27709|27743|27708|5
1635298200000|2021-10-27 01:30:00|27733.5|27713.5|27735|27715|27736.9|27716.9|27727|27707|69
1635298500000|2021-10-27 01:35:00|27734.8|27714.8|27737|27717|27737|27717|27732.8|27712.8|43
1635298800000|2021-10-27 01:40:00|27737.6|27717.6|27738.5|27718.5|27738.5|27718.5|27731.5|27711.5|62
1635299100000|2021-10-27 01:45:00|27739|27719|27744.5|27724.5|27749.5|27729.5|27736.1|27716.1|64
1635299400000|2021-10-27 01:50:00|27744.8|27724.8|27751.5|27731.5|27758.7|27738.7|27744.8|27724.8|118
1635299700000|2021-10-27 01:55:00|27752.1|27732.1|27751.5|27731.5|27753.7|27733.7|27747.6|27727.6|63
1635300000000|2021-10-27 02:00:00|27752.2|27732.2|27752.6|27732.6|27753.6|27733.6|27750|27730|28
1635300300000|2021-10-27 02:05:00|27753|27733|27757.1|27737.1|27757.5|27737.5|27753|27733|52
1635300600000|2021-10-27 02:10:00|27755.4|27735.4|27753|27733|27755.4|27735.4|27750.1|27730.1|49
1635300900000|2021-10-27 02:15:00|27752.5|27732.5|27742|27722|27752.5|27732.5|27742|27722|31
1635301200000|2021-10-27 02:20:00|27742.5|27722.5|27741.5|27721.5|27744.5|27724.5|27741.4|27721.4|19
1635301500000|2021-10-27 02:25:00|27741.8|27721.8|27740.9|27720.9|27741.8|27721.8|27736.5|27716.5|36
1635301800000|2021-10-27 02:30:00|27741|27721|27740|27720|27741.5|27721.5|27740|27720|16
1635302100000|2021-10-27 02:35:00|27740.5|27720.5|27737|27717|27741|27721|27736.4|27716.4|37
1635302400000|2021-10-27 02:40:00|27737.5|27717.5|27740.5|27720.5|27742.8|27722.8|27737.5|27717.5|29
1635302700000|2021-10-27 02:45:00|27740.4|27720.4|27738.5|27718.5|27742|27722|27736|27716|30
1635303000000|2021-10-27 02:50:00|27739|27719|27741.8|27721.8|27741.8|27721.8|27736.8|27716.8|9
1635303300000|2021-10-27 02:55:00|27741.5|27721.5|27746.8|27726.8|27747.3|27727.3|27741.5|27721.5|19
1635303600000|2021-10-27 03:00:00|27747.3|27727.3|27753.5|27733.5|27753.5|27733.5|27747.3|27727.3|22
1635303900000|2021-10-27 03:05:00|27752.5|27732.5|27752|27732|27755|27735|27748.4|27728.4|34
1635304200000|2021-10-27 03:10:00|27751.5|27731.5|27752.6|27732.6|27753|27733|27751.5|27731.5|6
1635304500000|2021-10-27 03:15:00|27753.1|27733.1|27756.7|27736.7|27756.8|27736.8|27752.6|27732.6|11
1635304800000|2021-10-27 03:20:00|27757.4|27737.4|27753.7|27733.7|27758|27738|27753.6|27733.6|28
1635305100000|2021-10-27 03:25:00|27753.5|27733.5|27756.7|27736.7|27757|27737|27751|27731|33
1635305400000|2021-10-27 03:30:00|27757.6|27737.6|27758|27738|27758.5|27738.5|27757.5|27737.5|11
1635305700000|2021-10-27 03:35:00|27759|27739|27763.3|27743.3|27763.5|27743.5|27758|27738|31
1635306000000|2021-10-27 03:40:00|27763.8|27743.8|27763|27743|27766.5|27746.5|27757.3|27737.3|38
1635306300000|2021-10-27 03:45:00|27762.5|27742.5|27763.5|27743.5|27763.5|27743.5|27761.5|27741.5|16
1635306600000|2021-10-27 03:50:00|27763.6|27743.6|27768|27748|27769.5|27749.5|27761.5|27741.5|44
1635306900000|2021-10-27 03:55:00|27766.5|27746.5|27768.1|27748.1|27768.1|27748.1|27762.9|27742.9|43
1635307200000|2021-10-27 04:00:00|27768.6|27748.6|27769|27749|27769.5|27749.5|27768.6|27748.6|8
1635307500000|2021-10-27 04:05:00|27768.5|27748.5|27768.5|27748.5|27770|27750|27768.5|27748.5|9
1635307800000|2021-10-27 04:10:00|27768|27748|27768.5|27748.5|27768.7|27748.7|27768|27748|4
1635308100000|2021-10-27 04:15:00|27768|27748|27767|27747|27768|27748|27766.4|27746.4|9
1635308400000|2021-10-27 04:20:00|27766.9|27746.9|27768.5|27748.5|27768.5|27748.5|27766.4|27746.4|8
1635308700000|2021-10-27 04:25:00|27768|27748|27771.4|27751.4|27773.5|27753.5|27768|27748|16
1635309000000|2021-10-27 04:30:00|27770.9|27750.9|27771.5|27751.5|27772|27752|27770.6|27750.6|10
1635309300000|2021-10-27 04:35:00|27772|27752|27773.5|27753.5|27773.5|27753.5|27770.8|27750.8|20
1635309600000|2021-10-27 04:40:00|27774|27754|27771.5|27751.5|27778.5|27758.5|27771|27751|29
1635309900000|2021-10-27 04:45:00|27771|27751|27771|27751|27771.5|27751.5|27771|27751|3
1635310200000|2021-10-27 04:50:00|27771.5|27751.5|27771.5|27751.5|27771.5|27751.5|27771|27751|3
1635310500000|2021-10-27 04:55:00|27771.4|27751.4|27771.5|27751.5|27771.5|27751.5|27770.5|27750.5|7
1635310800000|2021-10-27 05:00:00|27771.3|27751.3|27766.5|27746.5|27771.3|27751.3|27765|27745|16
1635311100000|2021-10-27 05:05:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1635312300000|2021-10-27 05:25:00|27763.3|27743.3|27762.3|27742.3|27763.4|27743.4|27762.3|27742.3|6
1635312600000|2021-10-27 05:30:00|27763.5|27743.5|27764|27744|27767.3|27747.3|27763.5|27743.5|10
1635312900000|2021-10-27 05:35:00|27763.9|27743.9|27767.3|27747.3|27767.4|27747.4|27762.5|27742.5|17
1635313200000|2021-10-27 05:40:00|27767|27747|27767.3|27747.3|27767.3|27747.3|27767|27747|2
1635313800000|2021-10-27 05:50:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1635314100000|2021-10-27 05:55:00|27767.5|27747.5|27771|27751|27772.1|27752.1|27767.5|27747.5|14
1635314400000|2021-10-27 06:00:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1635314700000|2021-10-27 06:05:00|27769.5|27749.5|27766.9|27746.9|27769.5|27749.5|27765.9|27745.9|17
1635315000000|2021-10-27 06:10:00|27767.5|27747.5|27768.6|27748.6|27768.6|27748.6|27763.5|27743.5|42
1635315300000|2021-10-27 06:15:00|27769|27749|27770.5|27750.5|27770.5|27750.5|27769|27749|3
1635315600000|2021-10-27 06:20:00|27770|27750|27768.1|27748.1|27772.7|27752.7|27768.1|27748.1|30
1635315900000|2021-10-27 06:25:00|27769.1|27749.1|27769.1|27749.1|27770.7|27750.7|27769.1|27749.1|7
1635316200000|2021-10-27 06:30:00|27770.1|27750.1|27767|27747|27770.6|27750.6|27766|27746|19
1635316500000|2021-10-27 06:35:00|27765.5|27745.5|27757|27737|27767|27747|27757|27737|30
1635316800000|2021-10-27 06:40:00|27757.5|27737.5|27757|27737|27758|27738|27757|27737|6
1635317100000|2021-10-27 06:45:00|27757.5|27737.5|27758|27738|27760|27740|27757.5|27737.5|11
1635317400000|2021-10-27 06:50:00|27756.5|27736.5|27757|27737|27757|27737|27756.5|27736.5|2
1635317700000|2021-10-27 06:55:00|27758|27738|27759.5|27739.5|27760|27740|27758|27738|8
1635318000000|2021-10-27 07:00:00|27759|27739|27757.6|27737.6|27760.2|27740.2|27757.5|27737.5|17
1635318300000|2021-10-27 07:05:00|27757.5|27737.5|27757.6|27737.6|27757.6|27737.6|27755.6|27735.6|8
1635318600000|2021-10-27 07:10:00|27757.5|27737.5|27757.6|27737.6|27757.6|27737.6|27756.7|27736.7|8
1635318900000|2021-10-27 07:15:00|27757.4|27737.4|27764.6|27744.6|27765.6|27745.6|27757.4|27737.4|20
1635319200000|2021-10-27 07:20:00|27765.3|27745.3|27766.5|27746.5|27766.5|27746.5|27765.3|27745.3|4
1635319500000|2021-10-27 07:25:00|27767|27747|27766.6|27746.6|27768|27748|27766.6|27746.6|18
1635319800000|2021-10-27 07:30:00|27767.6|27747.6|27768.5|27748.5|27768.5|27748.5|27766.5|27746.5|24
1635320100000|2021-10-27 07:35:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27764|27744|24
1635320400000|2021-10-27 07:40:00|27768|27748|27762|27742|27769|27749|27761.9|27741.9|71
1635320700000|2021-10-27 07:45:00|27763|27743|27765.5|27745.5|27768.5|27748.5|27763|27743|37
1635321000000|2021-10-27 07:50:00|27765|27745|27766.5|27746.5|27769.7|27749.7|27761.8|27741.8|65
1635321300000|2021-10-27 07:55:00|27766|27746|27755.2|27735.2|27766|27746|27755.1|27735.1|85
1635321600000|2021-10-27 08:00:00|27755.9|27735.9|27758.7|27738.7|27758.7|27738.7|27753.2|27733.2|48
1635321900000|2021-10-27 08:05:00|27759.9|27739.9|27762.7|27742.7|27762.7|27742.7|27757.5|27737.5|26
1635322200000|2021-10-27 08:10:00|27763.9|27743.9|27768.2|27748.2|27769.1|27749.1|27763.9|27743.9|17
1635322500000|2021-10-27 08:15:00|27768.9|27748.9|27767.9|27747.9|27768.9|27748.9|27767.9|27747.9|8
1635322800000|2021-10-27 08:20:00|27767.4|27747.4|27767.5|27747.5|27767.9|27747.9|27762.8|27742.8|24
1635323100000|2021-10-27 08:25:00|27767.3|27747.3|27776.9|27756.9|27779.6|27757.5|27765|27743|57
1635323400000|2021-10-27 08:30:00|27777.2|27757.2|27792.1|27772.1|27805.5|27772.5|27777.2|27757.2|58
1635323700000|2021-10-27 08:35:00|27792.2|27772.2|27793.4|27758.4|27797.9|27777.9|27782.8|27755|41
1635324000000|2021-10-27 08:40:00|27792.6|27757.6|27790.4|27770.4|27793.6|27772.5|27787|27757.6|28
1635324300000|2021-10-27 08:45:00|27790.9|27770.9|27803.4|27768.4|27803.8|27773.7|27790.9|27767|12
1635324600000|2021-10-27 08:50:00|27802.7|27767.7|27795.5|27775.5|27803.4|27775.5|27795.1|27767.7|4
1635324900000|2021-10-27 08:55:00|27795.1|27775.1|27789.3|27769.3|27795.5|27775.5|27787.5|27767.5|21
1635325200000|2021-10-27 09:00:00|27789.4|27769.4|27797.7|27777.7|27797.8|27777.8|27788.7|27768.7|19
1635325500000|2021-10-27 09:05:00|27796.7|27776.7|27810|27775|27814|27779.8|27796.5|27768.1|34
1635325800000|2021-10-27 09:10:00|27807.3|27772.3|27783.5|27748.5|27807.5|27772.5|27783|27748|15
1635326100000|2021-10-27 09:15:00|27783|27748|27777.5|27757.5|27787.6|27757.5|27772.5|27742.6|36
1635326400000|2021-10-27 09:20:00|27776.5|27756.5|27791.9|27771.9|27792.5|27772.5|27775.5|27755.5|31
1635326700000|2021-10-27 09:25:00|27792.1|27772.1|27792.7|27772.7|27793.1|27773.1|27792|27772|9
1635327000000|2021-10-27 09:30:00|27793.5|27773.5|27816|27781|27816|27781|27793.5|27773.5|16
1635327300000|2021-10-27 09:35:00|27815.5|27780.5|27801|27766|27816.5|27781.5|27794.5|27766|25
1635327600000|2021-10-27 09:40:00|27801.5|27766.5|27797.6|27762.6|27805.3|27770.3|27797|27762|28
1635327900000|2021-10-27 09:45:00|27797.5|27762.5|27794.4|27759.4|27797.5|27762.5|27794.4|27759.4|18
1635328200000|2021-10-27 09:50:00|27794.5|27759.5|27794.4|27759.4|27795.6|27760.6|27794.3|27759.3|4
1635328500000|2021-10-27 09:55:00|27794.3|27759.3|27795.6|27760.6|27795.6|27760.6|27793.4|27758.4|6
1635328800000|2021-10-27 10:00:00|27795|27760|27795.6|27760.6|27795.6|27760.6|27794|27759|8
1635329100000|2021-10-27 10:05:00|27794.6|27759.6|27795|27760|27797.6|27762.6|27794.6|27759.6|10
1635329400000|2021-10-27 10:10:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1635329700000|2021-10-27 10:15:00|27796.6|27761.6|27796.6|27761.6|27796.6|27761.6|27796|27761|4
1635330000000|2021-10-27 10:20:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1635330300000|2021-10-27 10:25:00|27797.5|27762.5|27796|27761|27797.5|27762.5|27795.4|27760.4|6
1635330600000|2021-10-27 10:30:00|27795.9|27760.9|27795.4|27760.4|27795.9|27760.9|27795.4|27760.4|2
1635330900000|2021-10-27 10:35:00|27796|27761|27795.6|27760.6|27796|27761|27794.4|27759.4|4
1635331200000|2021-10-27 10:40:00|27796|27761|27795.4|27760.4|27796.6|27761.6|27795.4|27760.4|5
1635331500000|2021-10-27 10:45:00|27796|27761|27792.6|27757.6|27796|27761|27792.6|27757.6|5
1635331800000|2021-10-27 10:50:00|27792.7|27757.7|27794.3|27759.3|27797.6|27772.5|27790.5|27757.7|15
1635332100000|2021-10-27 10:55:00|27794.7|27759.7|27792.1|27757.1|27794.7|27772.5|27785.4|27756.6|9
1635332700000|2021-10-27 11:05:00|27792|27757|27792|27757|27792.3|27757.3|27791.7|27756.7|4
1635333000000|2021-10-27 11:10:00|27791.9|27756.9|27792|27757|27792.1|27757.1|27791.6|27756.6|7
1635333300000|2021-10-27 11:15:00|27791.7|27756.7|27783.1|27763.1|27791.7|27763.5|27783.1|27756|6
1635333600000|2021-10-27 11:20:00|27782.1|27762.1|27783.7|27763.7|27791.6|27764.2|27782.1|27755.1|16
1635333900000|2021-10-27 11:25:00|27779.7|27759.7|27792.3|27757.3|27792.3|27759.7|27778.2|27746.7|20
1635334500000|2021-10-27 11:35:00|27791.8|27756.8|27790|27755|27791.8|27756.8|27790|27755|7
1635334800000|2021-10-27 11:40:00|27788.7|27753.7|27777.5|27757.5|27788.7|27758.9|27777.5|27752.2|8
1635335100000|2021-10-27 11:45:00|27776.8|27756.8|27776|27756|27777.2|27757.2|27776|27756|4
1635335400000|2021-10-27 11:50:00|27783|27748|27772.3|27752.3|27783|27752.5|27771.7|27747|5
1635336300000|2021-10-27 12:05:00|27772.7|27752.7|27781.4|27746.4|27783.8|27763.8|27772.7|27746.1|27
1635336600000|2021-10-27 12:10:00|27771.9|27751.9|27771.6|27736.6|27776.6|27751.9|27767.5|27736.6|15
1635336900000|2021-10-27 12:15:00|27758.2|27738.2|27754.9|27734.9|27763|27738.2|27754.4|27727.4|10
1635337200000|2021-10-27 12:20:00|27757.5|27737.5|27758.8|27738.8|27759.2|27739.2|27757.5|27737.5|10
1635337500000|2021-10-27 12:25:00|27758.9|27738.9|27758|27738|27758.9|27738.9|27757.5|27737.5|8
1635337800000|2021-10-27 12:30:00|27758.9|27738.9|27759.4|27739.4|27759.4|27739.4|27757.5|27737.5|7
1635338400000|2021-10-27 12:40:00|27759.9|27739.9|27760.1|27740.1|27760.1|27740.1|27759.9|27739.9|2
1635339000000|2021-10-27 12:50:00|27760.3|27740.3|27768.6|27733.6|27768.6|27742.5|27760.1|27732.8|13
1635339300000|2021-10-27 12:55:00|27768.5|27733.5|27763|27743|27769|27743|27762.5|27733.5|8
1635339600000|2021-10-27 13:00:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27761.6|27741.6|3
1635340200000|2021-10-27 13:10:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27757.8|27737.8|15
1635340500000|2021-10-27 13:15:00|27762.8|27742.8|27773|27738|27773.3|27747.4|27762.8|27738|9
1635341100000|2021-10-27 13:25:00|27773.3|27738.3|27785.5|27750.5|27789.3|27757.5|27771.3|27738|36
1635341400000|2021-10-27 13:30:00|27785|27750|27778.9|27758.9|27787.8|27763.8|27778|27749.5|22
1635341700000|2021-10-27 13:35:00|27779|27759|27777.5|27757.5|27779.9|27759.9|27777.5|27757.5|13
1635342000000|2021-10-27 13:40:00|27778|27758|27777.4|27757.4|27778.9|27758.9|27776.4|27756.4|23
1635342300000|2021-10-27 13:45:00|27776.9|27756.9|27767.7|27747.7|27776.9|27756.9|27765.3|27736.9|51
1635342600000|2021-10-27 13:50:00|27768.2|27748.2|27765.5|27745.5|27771.4|27751.4|27764.4|27744.4|41
1635342900000|2021-10-27 13:55:00|27766|27746|27763|27743|27766.8|27746.8|27763|27743|48
1635343200000|2021-10-27 14:00:00|27763.8|27743.8|27765|27745|27767.2|27747.2|27761.8|27741.8|41
1635343500000|2021-10-27 14:05:00|27764.8|27744.8|27767.8|27747.8|27773|27753|27764|27744|28
1635343800000|2021-10-27 14:10:00|27767.5|27747.5|27771|27751|27772.5|27752.5|27767.5|27747.5|13
1635344100000|2021-10-27 14:15:00|27771.5|27751.5|27771|27751|27771.8|27751.8|27767.5|27747.5|22
1635344400000|2021-10-27 14:20:00|27771.5|27751.5|27775.6|27755.6|27776.8|27756.8|27770|27750|65
1635344700000|2021-10-27 14:25:00|27775.5|27755.5|27782.6|27762.6|27785.5|27765.5|27774.5|27754.5|46
1635345000000|2021-10-27 14:30:00|27783.1|27763.1|27781.5|27761.5|27786.5|27766.5|27780.2|27760.2|32
1635345300000|2021-10-27 14:35:00|27781.8|27761.8|27778.5|27758.5|27782.3|27762.3|27778.5|27758.5|11
1635345600000|2021-10-27 14:40:00|27776.3|27756.3|27782.8|27747.8|27782.8|27756.3|27775|27746.8|17
1635345900000|2021-10-27 14:45:00|27782.7|27747.7|27777.3|27757.3|27787|27763.8|27775.8|27747.5|30
1635346200000|2021-10-27 14:50:00|27776.3|27756.3|27777.5|27757.5|27779|27759|27776.3|27756.3|16
1635346500000|2021-10-27 14:55:00|27777.8|27757.8|27777.5|27757.5|27782.8|27762.8|27777|27757|45
1635346800000|2021-10-27 15:00:00|27778|27758|27777.3|27757.3|27781.5|27761.5|27774.8|27754.8|25
1635347100000|2021-10-27 15:05:00|27777.2|27757.2|27777|27757|27777.3|27757.3|27776.2|27756.2|9
1635347700000|2021-10-27 15:15:00|27777.3|27757.3|27776.3|27756.3|27779.3|27759.3|27776.3|27756.3|16
1635348000000|2021-10-27 15:20:00|27776.8|27756.8|27778|27758|27778|27758|27776.3|27756.3|6
1635348300000|2021-10-27 15:25:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27777.8|27757.8|2
1635349200000|2021-10-27 15:40:00|27779|27759|27780.5|27760.5|27780.5|27760.5|27779|27759|6
1635349500000|2021-10-27 15:45:00|27780|27760|27777.8|27757.8|27787.3|27760.3|27777.5|27752|6
1635349800000|2021-10-27 15:50:00|27778.3|27758.3|27777.5|27757.5|27780.4|27760.4|27777.5|27757.5|21
1635350100000|2021-10-27 15:55:00|27777.8|27757.8|27782.8|27747.8|27782.8|27757.8|27772.5|27747|18
1635350400000|2021-10-27 16:00:00|27783|27748|27777|27757|27783|27757|27772.5|27746.2|14
1635350700000|2021-10-27 16:05:00|27777.5|27757.5|27775|27755|27777.8|27757.8|27773|27753|27
1635351000000|2021-10-27 16:10:00|27782|27747|27774|27754|27782|27754.8|27774|27746.5|8
1635351300000|2021-10-27 16:15:00|27774.3|27754.3|27773|27753|27774.8|27754.8|27772.5|27752.5|12
1635351600000|2021-10-27 16:20:00|27772.8|27752.8|27767|27747|27772.8|27752.8|27766.8|27746.8|14
1635351900000|2021-10-27 16:25:00|27766.5|27746.5|27766.5|27746.5|27766.5|27746.5|27766.5|27746.5|1
1635352200000|2021-10-27 16:30:00|27767.8|27747.8|27768|27748|27769|27749|27767.8|27747.8|8
1635352500000|2021-10-27 16:35:00|27767.5|27747.5|27771.5|27751.5|27771.5|27751.5|27767.5|27747.5|6
1635352800000|2021-10-27 16:40:00|27770|27750|27771.5|27751.5|27771.5|27751.5|27768|27748|10
1635353400000|2021-10-27 16:50:00|27771.6|27751.6|27769.5|27749.5|27771.8|27751.8|27767.5|27747.5|30
1635353700000|2021-10-27 16:55:00|27770|27750|27769.5|27749.5|27770|27750|27769.5|27749.5|2
1635354000000|2021-10-27 17:00:00|27769|27749|27768.5|27748.5|27769|27749|27767.5|27747.5|6
1635354300000|2021-10-27 17:05:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1635354600000|2021-10-27 17:10:00|27768.5|27748.5|27767.3|27747.3|27771.5|27751.5|27767.3|27747.3|14
1635354900000|2021-10-27 17:15:00|27766.8|27746.8|27767.3|27747.3|27767.3|27747.3|27766.8|27746.8|2
1635355200000|2021-10-27 17:20:00|27767.5|27747.5|27768.5|27748.5|27768.5|27748.5|27767.5|27747.5|3
1635355500000|2021-10-27 17:25:00|27768.3|27748.3|27766.8|27746.8|27768.3|27748.3|27766.8|27746.8|4
1635355800000|2021-10-27 17:30:00|27767.3|27747.3|27768.5|27748.5|27768.5|27748.5|27767.3|27747.3|4
1635356100000|2021-10-27 17:35:00|27768.4|27748.4|27768.9|27748.9|27769|27749|27768.4|27748.4|4
1635356400000|2021-10-27 17:40:00|27769|27749|27769.4|27749.4|27769.4|27749.4|27768.9|27748.9|3
1635356700000|2021-10-27 17:45:00|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|27769|27749|3
1635357000000|2021-10-27 17:50:00|27769.4|27749.4|27770|27750|27770|27750|27769.4|27749.4|3
1635357300000|2021-10-27 17:55:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1635357600000|2021-10-27 18:00:00|27769.5|27749.5|27768.5|27748.5|27771.3|27751.3|27767.5|27747.5|14
1635357900000|2021-10-27 18:05:00|27769|27749|27769.5|27749.5|27769.5|27749.5|27769|27749|2
1635358500000|2021-10-27 18:15:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1635359400000|2021-10-27 18:30:00|27771.5|27751.5|27774|27754|27774|27754|27771.5|27751.5|12
1635359700000|2021-10-27 18:35:00|27774.5|27754.5|27776|27756|27776|27756|27773.8|27753.8|9
1635360900000|2021-10-27 18:55:00|27776.4|27756.4|27776.4|27756.4|27776.4|27756.4|27776.4|27756.4|1
1635361200000|2021-10-27 19:00:00|27776.6|27756.6|27782.5|27747.5|27782.5|27756.6|27775|27747|5
1635361800000|2021-10-27 19:10:00|27782.6|27747.6|27794.5|27759.5|27795.5|27760.5|27780|27747.5|14
1635362100000|2021-10-27 19:15:00|27795|27760|27797.5|27762.5|27797.5|27762.5|27795|27760|6
1635362400000|2021-10-27 19:20:00|27798|27763|27797.5|27762.5|27798|27763|27797.5|27762.5|4
1635362700000|2021-10-27 19:25:00|27797|27762|27782.5|27747.5|27797|27767.1|27778|27746.4|29
1635363000000|2021-10-27 19:30:00|27783|27748|27782.5|27747.5|27783|27748|27782.5|27747.5|2
1635363600000|2021-10-27 19:40:00|27787|27752|27781.6|27761.6|27787|27762.1|27781.6|27752|4
1635363900000|2021-10-27 19:45:00|27782|27762|27793.5|27758.5|27794|27766.5|27782|27758.5|8
1635364200000|2021-10-27 19:50:00|27794|27759|27797.4|27762.4|27797.4|27762.4|27794|27759|12
1635364500000|2021-10-27 19:55:00|27796.9|27761.9|27796.5|27761.5|27797|27762|27796.5|27761.5|3
1635384600000|2021-10-28 01:30:00|27783.5|27763.5|27791.5|27771.5|27795|27775|27783.5|27763.5|51
1635384900000|2021-10-28 01:35:00|27791.6|27771.6|27815.9|27795.9|27816|27796|27791.5|27771.5|83
1635385200000|2021-10-28 01:40:00|27816|27796|27816.5|27796.5|27826.5|27806.5|27815.5|27795.5|64
1635385500000|2021-10-28 01:45:00|27815.9|27795.9|27810.8|27790.8|27816.5|27796.5|27810|27790|38
1635385800000|2021-10-28 01:50:00|27810.9|27790.9|27811.4|27791.4|27811.4|27791.4|27809.6|27789.6|36
1635386100000|2021-10-28 01:55:00|27810.9|27790.9|27827|27807|27827.3|27807.3|27810.5|27790.5|48
1635386400000|2021-10-28 02:00:00|27827.3|27807.3|27816.4|27796.4|27827.3|27807.3|27816.4|27796.4|27
1635386700000|2021-10-28 02:05:00|27817.5|27797.5|27815|27795|27817.5|27797.5|27810.9|27790.9|34
1635387000000|2021-10-28 02:10:00|27815.4|27795.4|27810.9|27790.9|27815.9|27795.9|27810|27790|20
1635387300000|2021-10-28 02:15:00|27811|27791|27806.4|27786.4|27811.5|27791.5|27805|27785|27
1635387600000|2021-10-28 02:20:00|27805.9|27785.9|27806.4|27786.4|27806.4|27786.4|27805.4|27785.4|11
1635387900000|2021-10-28 02:25:00|27806.8|27786.8|27801.4|27781.4|27806.8|27786.8|27801.4|27781.4|13
1635388200000|2021-10-28 02:30:00|27801.9|27781.9|27801.4|27781.4|27801.9|27781.9|27801.4|27781.4|2
1635388500000|2021-10-28 02:35:00|27800.9|27780.9|27795.8|27775.8|27802.5|27782.5|27795.3|27775.3|35
1635388800000|2021-10-28 02:40:00|27796.3|27776.3|27797.5|27777.5|27797.5|27777.5|27795.8|27775.8|15
1635389100000|2021-10-28 02:45:00|27796.5|27776.5|27797.5|27777.5|27803.5|27783.5|27796.5|27776.5|26
1635389400000|2021-10-28 02:50:00|27797.9|27777.9|27797.4|27777.4|27799.4|27779.4|27796.5|27776.5|14
1635389700000|2021-10-28 02:55:00|27797.5|27777.5|27805.7|27785.7|27805.7|27785.7|27797.5|27777.5|23
1635390000000|2021-10-28 03:00:00|27806|27786|27803.1|27783.1|27806|27786|27802.4|27782.4|28
1635390300000|2021-10-28 03:05:00|27802.5|27782.5|27797|27777|27802.5|27782.5|27792.3|27772.3|63
1635390600000|2021-10-28 03:10:00|27797.5|27777.5|27801.8|27781.8|27802.4|27782.4|27793.5|27773.5|33
1635390900000|2021-10-28 03:15:00|27802.4|27782.4|27802.4|27782.4|27807.4|27787.4|27802.4|27782.4|20
1635391200000|2021-10-28 03:20:00|27802.6|27782.6|27814|27794|27814.5|27794.5|27802.4|27782.4|67
1635391500000|2021-10-28 03:25:00|27813|27793|27816|27796|27816.1|27796.1|27813|27793|9
1635391800000|2021-10-28 03:30:00|27816.1|27796.1|27815.7|27795.7|27818|27798|27815.2|27795.2|12
1635392100000|2021-10-28 03:35:00|27815.2|27795.2|27810|27790|27815.2|27795.2|27806.9|27786.9|28
1635392400000|2021-10-28 03:40:00|27809.5|27789.5|27802.4|27782.4|27810.5|27790.5|27801.9|27781.9|38
1635392700000|2021-10-28 03:45:00|27802.6|27782.6|27802.4|27782.4|27803.1|27783.1|27802.4|27782.4|4
1635393000000|2021-10-28 03:50:00|27803.1|27783.1|27801.6|27781.6|27803.1|27783.1|27801.3|27781.3|16
1635393300000|2021-10-28 03:55:00|27801.4|27781.4|27797.5|27777.5|27802.1|27782.1|27795|27775|38
1635393600000|2021-10-28 04:00:00|27797.9|27777.9|27792.4|27772.4|27799.2|27779.2|27792.4|27772.4|18
1635393900000|2021-10-28 04:05:00|27793|27773|27795.4|27775.4|27797.4|27777.4|27791.8|27771.8|23
1635394200000|2021-10-28 04:10:00|27795.9|27775.9|27793.5|27773.5|27795.9|27775.9|27792|27772|17
1635394500000|2021-10-28 04:15:00|27793|27773|27794|27774|27794|27774|27791.5|27771.5|6
1635394800000|2021-10-28 04:20:00|27794.5|27774.5|27800.6|27780.6|27800.7|27780.7|27794.5|27774.5|20
1635395100000|2021-10-28 04:25:00|27800.7|27780.7|27795|27775|27800.7|27780.7|27795|27775|18
1635395400000|2021-10-28 04:30:00|27794.6|27774.6|27794.5|27774.5|27795|27775|27793.9|27773.9|9
1635395700000|2021-10-28 04:35:00|27795|27775|27794|27774|27796.2|27776.2|27793.2|27773.2|19
1635396000000|2021-10-28 04:40:00|27793.9|27773.9|27793.4|27773.4|27793.9|27773.9|27792.8|27772.8|8
1635396300000|2021-10-28 04:45:00|27796|27776|27797|27777|27798.2|27778.2|27796|27776|7
1635396600000|2021-10-28 04:50:00|27797.7|27777.7|27793.2|27773.2|27797.7|27777.7|27792|27772|13
1635396900000|2021-10-28 04:55:00|27792.2|27772.2|27791.1|27771.1|27792.7|27772.7|27790.3|27770.3|48
1635397200000|2021-10-28 05:00:00|27791.6|27771.6|27790.5|27770.5|27791.7|27771.7|27788.2|27768.2|68
1635397500000|2021-10-28 05:05:00|27790.6|27770.6|27792.4|27772.4|27792.4|27772.4|27790.3|27770.3|17
1635398100000|2021-10-28 05:15:00|27792|27772|27793.5|27773.5|27796|27776|27792|27772|12
1635398700000|2021-10-28 05:25:00|27793.6|27773.6|27796.5|27776.5|27796.5|27776.5|27793.6|27773.6|7
1635399000000|2021-10-28 05:30:00|27796.6|27776.6|27792.5|27772.5|27796.6|27776.6|27792.5|27772.5|6
1635399300000|2021-10-28 05:35:00|27793|27773|27794.5|27774.5|27794.5|27774.5|27793|27773|7
1635399600000|2021-10-28 05:40:00|27794.7|27774.7|27796.5|27776.5|27797.5|27777.5|27794.7|27774.7|11
1635399900000|2021-10-28 05:45:00|27796.7|27776.7|27795.7|27775.7|27797|27777|27793.5|27773.5|26
1635400200000|2021-10-28 05:50:00|27796|27776|27796.9|27776.9|27798.3|27778.3|27796|27776|18
1635400500000|2021-10-28 05:55:00|27796.5|27776.5|27797|27777|27797.7|27777.7|27795.5|27775.5|25
1635400800000|2021-10-28 06:00:00|27796.5|27776.5|27796.5|27776.5|27801.6|27781.6|27796.3|27776.3|56
1635401100000|2021-10-28 06:05:00|27797|27777|27804.8|27784.8|27805.9|27785.9|27797|27777|50
1635401400000|2021-10-28 06:10:00|27803.5|27783.5|27802.3|27782.3|27805.9|27785.9|27799.4|27779.4|83
1635401700000|2021-10-28 06:15:00|27802.8|27782.8|27803.9|27783.9|27806.5|27786.5|27802.3|27782.3|61
1635402000000|2021-10-28 06:20:00|27803.4|27783.4|27806.6|27786.6|27809|27789|27801.5|27781.5|45
1635402300000|2021-10-28 06:25:00|27806.5|27786.5|27796.8|27776.8|27808|27788|27796.8|27776.8|59
1635402600000|2021-10-28 06:30:00|27796.5|27776.5|27794.4|27774.4|27796.9|27776.9|27791.8|27771.8|22
1635402900000|2021-10-28 06:35:00|27794.9|27774.9|27798.3|27778.3|27799.8|27779.8|27792.3|27772.3|31
1635403200000|2021-10-28 06:40:00|27798.4|27778.4|27789|27769|27798.4|27778.4|27786|27766|64
1635403500000|2021-10-28 06:45:00|27789.5|27769.5|27790.9|27770.9|27793.4|27773.4|27789|27769|34
1635403800000|2021-10-28 06:50:00|27791.4|27771.4|27793.5|27773.5|27793.5|27773.5|27791.4|27771.4|15
1635404100000|2021-10-28 06:55:00|27793|27773|27789|27769|27794|27774|27787|27767|50
1635404400000|2021-10-28 07:00:00|27789.4|27769.4|27781.5|27761.5|27792|27772|27781|27761|92
1635404700000|2021-10-28 07:05:00|27781.4|27761.4|27782.4|27762.4|27782.4|27762.4|27780.4|27760.4|11
1635405000000|2021-10-28 07:10:00|27782|27762|27773|27753|27782|27762|27771|27751|45
1635405300000|2021-10-28 07:15:00|27773.5|27753.5|27772|27752|27778.7|27758.7|27772|27752|34
1635405600000|2021-10-28 07:20:00|27772.2|27752.2|27774.7|27754.7|27775|27755|27771.4|27751.4|47
1635405900000|2021-10-28 07:25:00|27775.2|27755.2|27773|27753|27779|27759|27773|27753|59
1635406200000|2021-10-28 07:30:00|27772.5|27752.5|27771|27751|27777.5|27757.5|27771|27751|62
1635406500000|2021-10-28 07:35:00|27770.9|27750.9|27769.4|27749.4|27772.7|27752.7|27769.4|27749.4|23
1635406800000|2021-10-28 07:40:00|27768|27748|27767.2|27747.2|27768|27748|27762.1|27742.1|31
1635407100000|2021-10-28 07:45:00|27767.7|27747.7|27767.6|27747.6|27767.7|27747.7|27767.6|27747.6|4
1635407400000|2021-10-28 07:50:00|27768.1|27748.1|27767.2|27747.2|27771|27751|27767.2|27747.2|10
1635407700000|2021-10-28 07:55:00|27766.7|27746.7|27774.4|27754.4|27774.4|27754.4|27766|27746|32
1635408000000|2021-10-28 08:00:00|27774.2|27754.2|27765.5|27745.5|27774.2|27754.2|27765.2|27745.2|22
1635408300000|2021-10-28 08:05:00|27765.9|27745.9|27776.1|27741.1|27777.3|27749.9|27765.1|27741.1|36
1635408600000|2021-10-28 08:10:00|27768.1|27748.1|27769.6|27749.6|27769.6|27749.6|27768.1|27748.1|7
1635408900000|2021-10-28 08:15:00|27770.1|27750.1|27771.3|27751.3|27773.3|27753.3|27770.1|27750.1|20
1635409200000|2021-10-28 08:20:00|27771.9|27751.9|27774.1|27754.1|27774.8|27754.8|27771.3|27751.3|18
1635409500000|2021-10-28 08:25:00|27773.9|27753.9|27771.2|27751.2|27774.4|27754.4|27770.5|27750.5|20
1635409800000|2021-10-28 08:30:00|27778|27743|27771.4|27751.4|27778|27751.4|27771.4|27743|2
1635410100000|2021-10-28 08:35:00|27771.3|27751.3|27765.9|27745.9|27775.9|27751.3|27765.9|27740.9|12
1635410400000|2021-10-28 08:40:00|27766.4|27746.4|27778.5|27743.5|27778.5|27750.7|27766.4|27743.5|10
1635410700000|2021-10-28 08:45:00|27778.3|27743.3|27778.2|27758.2|27778.8|27758.4|27772.5|27743.3|17
1635411000000|2021-10-28 08:50:00|27777.7|27757.7|27777.9|27757.9|27778.2|27758.2|27776.3|27756.3|12
1635411300000|2021-10-28 08:55:00|27778.2|27758.2|27773.5|27753.5|27778.2|27758.2|27773.3|27753.3|16
1635411600000|2021-10-28 09:00:00|27774|27754|27765|27745|27778.2|27758.2|27765|27745|21
1635411900000|2021-10-28 09:05:00|27764.7|27744.7|27764.7|27744.7|27764.7|27744.7|27764.2|27744.2|3
1635412200000|2021-10-28 09:10:00|27763|27743|27772.3|27737.3|27772.5|27743|27763|27734.8|12
1635412500000|2021-10-28 09:15:00|27772.8|27737.8|27767.3|27747.3|27773|27747.5|27767.3|27737.8|6
1635412800000|2021-10-28 09:20:00|27768|27748|27768|27748|27768|27748|27767.3|27747.3|4
1635413100000|2021-10-28 09:25:00|27767.7|27747.7|27767.7|27747.7|27768.3|27748.3|27767.5|27747.5|7
1635413400000|2021-10-28 09:30:00|27768|27748|27772.5|27752.5|27778|27752.7|27768|27742.5|23
1635413700000|2021-10-28 09:35:00|27768.4|27748.4|27768.9|27748.9|27770|27750|27767.4|27747.4|25
1635414000000|2021-10-28 09:40:00|27767.9|27747.9|27769.8|27749.8|27769.8|27749.8|27767.9|27747.9|6
1635414300000|2021-10-28 09:45:00|27778|27743|27771.1|27751.1|27778|27751.1|27769.8|27742.3|13
1635414600000|2021-10-28 09:50:00|27770.1|27750.1|27772.5|27752.5|27772.5|27752.5|27770.1|27750.1|4
1635414900000|2021-10-28 09:55:00|27772.1|27752.1|27767.5|27747.5|27772.5|27752.5|27767.1|27747.1|11
1635415200000|2021-10-28 10:00:00|27768.1|27748.1|27769.7|27749.7|27771.5|27751.5|27768.1|27748.1|15
1635415500000|2021-10-28 10:05:00|27769.2|27749.2|27767.5|27747.5|27769.2|27749.2|27767.5|27747.5|3
1635417000000|2021-10-28 10:30:00|27767.1|27747.1|27766.5|27746.5|27767.1|27747.1|27766.5|27746.5|2
1635417300000|2021-10-28 10:35:00|27766|27746|27766.5|27746.5|27767.5|27747.5|27766|27746|5
1635417600000|2021-10-28 10:40:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.5|27746.5|4
1635418200000|2021-10-28 10:50:00|27767.1|27747.1|27766.5|27746.5|27767.1|27747.1|27766.5|27746.5|2
1635418500000|2021-10-28 10:55:00|27767.1|27747.1|27770.5|27750.5|27770.5|27750.5|27766.5|27746.5|7
1635418800000|2021-10-28 11:00:00|27770|27750|27780|27745|27780.5|27750.2|27769.2|27743|16
1635419100000|2021-10-28 11:05:00|27778.7|27743.7|27779.7|27744.7|27780|27745|27777.6|27742.6|7
1635419400000|2021-10-28 11:10:00|27779.2|27744.2|27777.6|27742.6|27779.2|27744.2|27777.6|27742.6|3
1635419700000|2021-10-28 11:15:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1635420600000|2021-10-28 11:30:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|1
1635420900000|2021-10-28 11:35:00|27772.5|27752.5|27772.5|27752.5|27773.1|27753.1|27772.5|27752.5|3
1635421200000|2021-10-28 11:40:00|27773.1|27753.1|27777|27757|27777|27757|27771.3|27751.3|6
1635421500000|2021-10-28 11:45:00|27777.5|27757.5|27777.2|27742.2|27777.5|27757.5|27766.5|27742|17
1635421800000|2021-10-28 11:50:00|27778.2|27743.2|27772.9|27752.9|27778.2|27754.3|27770.3|27743.2|7
1635422100000|2021-10-28 11:55:00|27772.5|27752.5|27775.5|27755.5|27777.5|27757.5|27772.5|27752.5|16
1635422400000|2021-10-28 12:00:00|27775|27755|27783|27748|27783.6|27755|27775|27747.3|9
1635422700000|2021-10-28 12:05:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27771.1|27751.1|5
1635423000000|2021-10-28 12:10:00|27772.5|27752.5|27773.1|27753.1|27773.5|27753.5|27772.5|27752.5|4
1635423300000|2021-10-28 12:15:00|27772.5|27752.5|27773.5|27753.5|27773.5|27753.5|27772.5|27752.5|5
1635423600000|2021-10-28 12:20:00|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|27773.5|27753.5|3
1635423900000|2021-10-28 12:25:00|27773|27753|27773|27753|27773|27753|27773|27753|1
1635424200000|2021-10-28 12:30:00|27773.5|27753.5|27773.1|27753.1|27773.5|27753.5|27771.5|27751.5|8
1635424500000|2021-10-28 12:35:00|27773.5|27753.5|27777.5|27757.5|27777.5|27757.5|27773.1|27753.1|9
1635424800000|2021-10-28 12:40:00|27777.1|27757.1|27770.8|27750.8|27777.5|27757.5|27770.2|27750.2|35
1635425100000|2021-10-28 12:45:00|27769.7|27749.7|27770.9|27750.9|27770.9|27750.9|27767.5|27747.5|29
1635425400000|2021-10-28 12:50:00|27770.8|27750.8|27771.3|27751.3|27771.3|27751.3|27769.8|27749.8|13
1635425700000|2021-10-28 12:55:00|27770.5|27750.5|27769.5|27749.5|27770.5|27750.5|27768.7|27748.7|14
1635426000000|2021-10-28 13:00:00|27769.4|27749.4|27767.5|27747.5|27771|27751|27767.5|27747.5|23
1635426300000|2021-10-28 13:05:00|27767.8|27747.8|27769.8|27749.8|27772.4|27752.4|27767.5|27747.5|12
1635426600000|2021-10-28 13:10:00|27769.7|27749.7|27768.8|27748.8|27769.7|27749.7|27768.3|27748.3|12
1635426900000|2021-10-28 13:15:00|27769.2|27749.2|27767.3|27747.3|27769.7|27749.7|27767|27747|9
1635427200000|2021-10-28 13:20:00|27767.8|27747.8|27767.3|27747.3|27767.8|27747.8|27766.5|27746.5|14
1635427500000|2021-10-28 13:25:00|27767.8|27747.8|27769.7|27749.7|27769.7|27749.7|27767.7|27747.7|8
1635427800000|2021-10-28 13:30:00|27768.9|27748.9|27769.4|27749.4|27770.7|27750.7|27767.4|27747.4|25
1635428100000|2021-10-28 13:35:00|27768.9|27748.9|27769.9|27749.9|27771.4|27751.4|27768.8|27748.8|14
1635428400000|2021-10-28 13:40:00|27769.4|27749.4|27767.3|27747.3|27769.9|27749.9|27766.8|27746.8|16
1635428700000|2021-10-28 13:45:00|27767|27747|27767.2|27747.2|27767.3|27747.3|27766.3|27746.3|22
1635429000000|2021-10-28 13:50:00|27767|27747|27765.9|27745.9|27767.8|27747.8|27765.9|27745.9|16
1635429300000|2021-10-28 13:55:00|27766.6|27746.6|27761.5|27741.5|27766.6|27746.6|27760.4|27740.4|24
1635429600000|2021-10-28 14:00:00|27761.4|27741.4|27753|27733|27761.4|27741.4|27753|27733|15
1635429900000|2021-10-28 14:05:00|27753.5|27733.5|27751|27731|27753.5|27733.5|27750.5|27730.5|17
1635430200000|2021-10-28 14:10:00|27751.3|27731.3|27752|27732|27752|27732|27751|27731|16
1635430500000|2021-10-28 14:15:00|27752.3|27732.3|27742.3|27722.3|27752.5|27732.5|27741.8|27721.8|54
1635430800000|2021-10-28 14:20:00|27742.9|27722.9|27747.3|27727.3|27747.3|27727.3|27742.9|27722.9|16
1635431100000|2021-10-28 14:25:00|27746.8|27726.8|27747.2|27727.2|27747.5|27727.5|27742.3|27722.3|59
1635431400000|2021-10-28 14:30:00|27747.7|27727.7|27743.1|27723.1|27753.5|27733.5|27743|27723|46
1635431700000|2021-10-28 14:35:00|27743|27723|27744|27724|27750.9|27730.9|27742.5|27722.5|43
1635432000000|2021-10-28 14:40:00|27743.5|27723.5|27734|27714|27743.5|27723.5|27734|27714|25
1635432300000|2021-10-28 14:45:00|27733.5|27713.5|27728.5|27708.5|27734.5|27714.5|27728.5|27708.5|27
1635432600000|2021-10-28 14:50:00|27728.3|27708.3|27725|27705|27729|27709|27720.8|27700.8|49
1635432900000|2021-10-28 14:55:00|27725.5|27705.5|27732.5|27697.5|27738|27711|27725|27697.5|33
1635433200000|2021-10-28 15:00:00|27725.5|27705.5|27734.6|27699.6|27740.5|27716.6|27718.5|27698.5|109
1635433500000|2021-10-28 15:05:00|27728.1|27708.1|27737.5|27717.5|27747|27718.6|27728.1|27708.1|39
1635433800000|2021-10-28 15:10:00|27736.5|27716.5|27739.5|27719.5|27739.5|27719.5|27735.5|27715.5|10
1635434100000|2021-10-28 15:15:00|27741|27721|27744.5|27724.5|27745.5|27725.5|27740|27720|24
1635434400000|2021-10-28 15:20:00|27745|27725|27750.5|27715.5|27750.5|27725|27741|27715|18
1635434700000|2021-10-28 15:25:00|27751.5|27716.5|27742.6|27722.6|27753|27724.8|27741.5|27714.3|17
1635435000000|2021-10-28 15:30:00|27742.1|27722.1|27743.8|27723.8|27743.8|27723.8|27742.1|27722.1|6
1635435300000|2021-10-28 15:35:00|27743.3|27723.3|27747.5|27712.5|27747.5|27723.3|27739.5|27712|40
1635435600000|2021-10-28 15:40:00|27748|27713|27747.5|27712.5|27748|27713|27747.5|27712.5|2
1635435900000|2021-10-28 15:45:00|27747.3|27712.3|27737.8|27717.8|27747.3|27717.8|27737.5|27711.8|5
1635436200000|2021-10-28 15:50:00|27739|27719|27740.8|27720.8|27740.8|27720.8|27737.5|27717.5|14
1635436500000|2021-10-28 15:55:00|27740.3|27720.3|27747.5|27712.5|27747.5|27720.3|27732.6|27707|9
1635436800000|2021-10-28 16:00:00|27746.5|27711.5|27748.3|27713.3|27748.3|27713.3|27746.5|27711.5|6
1635437100000|2021-10-28 16:05:00|27748.8|27713.8|27749|27714|27749|27714|27748.3|27713.3|6
1635437400000|2021-10-28 16:10:00|27742.5|27722.5|27753|27718|27753|27727.4|27742.5|27718|7
1635437700000|2021-10-28 16:15:00|27753.3|27718.3|27750.2|27715.2|27753.3|27718.3|27749.7|27714.7|13
1635438000000|2021-10-28 16:20:00|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|1
1635438300000|2021-10-28 16:25:00|27749.5|27714.5|27748.6|27713.6|27749.5|27714.5|27748.5|27713.5|4
1635438600000|2021-10-28 16:30:00|27748.8|27713.8|27748|27713|27748.8|27713.8|27747.5|27712.5|5
1635439500000|2021-10-28 16:45:00|27748.3|27713.3|27750.3|27715.3|27751.2|27716.2|27748|27713|10
1635439800000|2021-10-28 16:50:00|27750.8|27715.8|27749.8|27714.8|27750.8|27715.8|27749.8|27714.8|5
1635440100000|2021-10-28 16:55:00|27747.5|27712.5|27752|27717|27752|27717|27747.5|27712.5|15
1635440400000|2021-10-28 17:00:00|27751|27716|27751.3|27716.3|27752.2|27717.2|27750|27715|17
1635440700000|2021-10-28 17:05:00|27750.4|27715.4|27751.3|27716.3|27751.5|27716.5|27750.4|27715.4|4
1635441000000|2021-10-28 17:10:00|27751.6|27716.6|27751.3|27716.3|27752.7|27717.7|27751.3|27716.3|3
1635441300000|2021-10-28 17:15:00|27749.8|27714.8|27752.5|27717.5|27752.5|27717.5|27749.8|27714.8|7
1635441600000|2021-10-28 17:20:00|27752.3|27717.3|27752.5|27717.5|27752.5|27717.5|27752.3|27717.3|2
1635441900000|2021-10-28 17:25:00|27752.3|27717.3|27750.3|27715.3|27752.3|27717.3|27750.3|27715.3|7
1635442200000|2021-10-28 17:30:00|27750.5|27715.5|27749.8|27714.8|27750.5|27715.5|27749.8|27714.8|3
1635442500000|2021-10-28 17:35:00|27750.8|27715.8|27750.5|27715.5|27751|27716|27750.5|27715.5|3
1635442800000|2021-10-28 17:40:00|27750.8|27715.8|27749.8|27714.8|27750.8|27715.8|27749.8|27714.8|2
1635443100000|2021-10-28 17:45:00|27750.8|27715.8|27750.3|27715.3|27751.3|27716.3|27750.3|27715.3|3
1635443400000|2021-10-28 17:50:00|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|1
1635443700000|2021-10-28 17:55:00|27750.8|27715.8|27750.8|27715.8|27750.8|27715.8|27750.8|27715.8|1
1635445200000|2021-10-28 18:20:00|27750.3|27715.3|27747.5|27712.5|27750.8|27715.8|27747.5|27712.5|4
1635445500000|2021-10-28 18:25:00|27747.6|27712.6|27747.6|27712.6|27748.1|27713.1|27747.6|27712.6|3
1635445800000|2021-10-28 18:30:00|27749.5|27714.5|27749.3|27714.3|27750|27715|27749|27714|7
1635446100000|2021-10-28 18:35:00|27748.8|27713.8|27737.5|27717.5|27748.8|27718|27737.5|27710|8
1635446400000|2021-10-28 18:40:00|27738|27718|27744|27724|27745.5|27725.5|27737.5|27717.5|29
1635447000000|2021-10-28 18:50:00|27751|27716|27738|27718|27751|27719|27737|27716|23
1635447600000|2021-10-28 19:00:00|27738.5|27718.5|27738.5|27718.5|27738.5|27718.5|27738.5|27718.5|1
1635448200000|2021-10-28 19:10:00|27738|27718|27738.5|27718.5|27738.5|27718.5|27738|27718|2
1635448800000|2021-10-28 19:20:00|27738.4|27718.4|27738.9|27718.9|27739.4|27719.4|27738.4|27718.4|5
1635449100000|2021-10-28 19:25:00|27739|27719|27748|27713|27748|27720|27739|27712|7
1635449400000|2021-10-28 19:30:00|27748.5|27713.5|27750|27715|27750.4|27715.4|27748.5|27713.5|10
1635449700000|2021-10-28 19:35:00|27749.8|27714.8|27737.3|27717.3|27749.8|27717.8|27737.3|27709.4|5
1635450000000|2021-10-28 19:40:00|27737.8|27717.8|27738.5|27718.5|27738.5|27718.5|27737.8|27717.8|4
1635450300000|2021-10-28 19:45:00|27737.8|27717.8|27749.7|27714.7|27749.7|27721|27737.8|27713.5|17
1635450600000|2021-10-28 19:50:00|27749.2|27714.2|27749.2|27714.2|27749.2|27714.2|27749.2|27714.2|1
1635450900000|2021-10-28 19:55:00|27749.5|27714.5|27749.5|27714.5|27749.5|27714.5|27749.5|27714.5|1
1635471000000|2021-10-29 01:30:00|27761.6|27741.6|27759.6|27739.6|27763.5|27743.5|27759.6|27739.6|25
1635471300000|2021-10-29 01:35:00|27760.4|27740.4|27768|27748|27770|27750|27760.4|27740.4|55
1635471600000|2021-10-29 01:40:00|27767.5|27747.5|27761.5|27741.5|27767.5|27747.5|27760.4|27740.4|26
1635471900000|2021-10-29 01:45:00|27761.3|27741.3|27751|27731|27761.5|27741.5|27750|27730|40
1635472200000|2021-10-29 01:50:00|27751.5|27731.5|27746.4|27726.4|27751.5|27731.5|27746.4|27726.4|36
1635472500000|2021-10-29 01:55:00|27747|27727|27753.3|27733.3|27753.5|27733.5|27746.6|27726.6|25
1635472800000|2021-10-29 02:00:00|27753|27733|27753.6|27733.6|27753.6|27733.6|27750.9|27730.9|19
1635473100000|2021-10-29 02:05:00|27753.4|27733.4|27758.3|27738.3|27758.9|27738.9|27753.3|27733.3|22
1635473400000|2021-10-29 02:10:00|27758.5|27738.5|27757.5|27737.5|27758.6|27738.6|27755.4|27735.4|17
1635473700000|2021-10-29 02:15:00|27757.6|27737.6|27757.9|27737.9|27757.9|27737.9|27755.4|27735.4|27
1635474000000|2021-10-29 02:20:00|27756.9|27736.9|27757.9|27737.9|27757.9|27737.9|27756.5|27736.5|8
1635474300000|2021-10-29 02:25:00|27757.4|27737.4|27751.5|27731.5|27758.6|27738.6|27751.2|27731.2|34
1635474600000|2021-10-29 02:30:00|27752|27732|27753.1|27733.1|27757.5|27737.5|27751.5|27731.5|40
1635474900000|2021-10-29 02:35:00|27753.5|27733.5|27753.5|27733.5|27753.6|27733.6|27751.6|27731.6|20
1635475200000|2021-10-29 02:40:00|27753.3|27733.3|27742.1|27722.1|27754|27734|27735.5|27715.5|46
1635475500000|2021-10-29 02:45:00|27741.4|27721.4|27751.6|27731.6|27751.6|27731.6|27741.3|27721.3|49
1635475800000|2021-10-29 02:50:00|27752.5|27732.5|27751|27731|27754|27734|27751|27731|23
1635476100000|2021-10-29 02:55:00|27751.5|27731.5|27755|27735|27757.7|27737.7|27751.5|27731.5|54
1635476400000|2021-10-29 03:00:00|27757|27737|27751.9|27731.9|27758.1|27738.1|27751.9|27731.9|43
1635476700000|2021-10-29 03:05:00|27752.2|27732.2|27752.3|27732.3|27753.9|27733.9|27751.4|27731.4|72
1635477000000|2021-10-29 03:10:00|27752.4|27732.4|27747.4|27727.4|27753.9|27733.9|27747.4|27727.4|36
1635477300000|2021-10-29 03:15:00|27747.3|27727.3|27747.4|27727.4|27747.9|27727.9|27744|27724|15
1635477600000|2021-10-29 03:20:00|27748.1|27728.1|27747.2|27727.2|27748.1|27728.1|27744|27724|25
1635477900000|2021-10-29 03:25:00|27746.5|27726.5|27752.4|27732.4|27753.1|27733.1|27746.5|27726.5|8
1635478200000|2021-10-29 03:30:00|27752.6|27732.6|27756.4|27736.4|27756.4|27736.4|27752.2|27732.2|17
1635478500000|2021-10-29 03:35:00|27756.6|27736.6|27757.5|27737.5|27757.5|27737.5|27756.5|27736.5|8
1635478800000|2021-10-29 03:40:00|27756.5|27736.5|27757.2|27737.2|27757.5|27737.5|27755.9|27735.9|14
1635479100000|2021-10-29 03:45:00|27757|27737|27756.9|27736.9|27757.2|27737.2|27756.5|27736.5|14
1635479400000|2021-10-29 03:50:00|27756.4|27736.4|27756.5|27736.5|27756.6|27736.6|27752.5|27732.5|35
1635479700000|2021-10-29 03:55:00|27756.4|27736.4|27761.6|27741.6|27762.1|27742.1|27755.3|27735.3|23
1635480000000|2021-10-29 04:00:00|27762|27742|27763.2|27743.2|27763.2|27743.2|27760.6|27740.6|12
1635480300000|2021-10-29 04:05:00|27762.2|27742.2|27759|27739|27762.2|27742.2|27757.9|27737.9|38
1635480600000|2021-10-29 04:10:00|27758.9|27738.9|27759.5|27739.5|27759.5|27739.5|27757.9|27737.9|5
1635480900000|2021-10-29 04:15:00|27757.5|27737.5|27757.2|27737.2|27758.2|27738.2|27757|27737|7
1635481200000|2021-10-29 04:20:00|27756.5|27736.5|27761|27741|27762.2|27742.2|27756.5|27736.5|17
1635481500000|2021-10-29 04:25:00|27761.2|27741.2|27759.4|27739.4|27762.2|27742.2|27758.9|27738.9|12
1635481800000|2021-10-29 04:30:00|27759.5|27739.5|27760|27740|27760.1|27740.1|27759.4|27739.4|8
1635482100000|2021-10-29 04:35:00|27761.2|27741.2|27762.5|27742.5|27762.5|27742.5|27759.4|27739.4|8
1635482400000|2021-10-29 04:40:00|27763.6|27743.6|27762.5|27742.5|27763.6|27743.6|27762.5|27742.5|2
1635482700000|2021-10-29 04:45:00|27761.2|27741.2|27758|27738|27762.4|27742.4|27757.4|27737.4|27
1635483000000|2021-10-29 04:50:00|27758.2|27738.2|27757.5|27737.5|27759.1|27739.1|27756.8|27736.8|27
1635483300000|2021-10-29 04:55:00|27758|27738|27758|27738|27759|27739|27757.3|27737.3|17
1635483600000|2021-10-29 05:00:00|27758.7|27738.7|27757.9|27737.9|27759.2|27739.2|27757.4|27737.4|14
1635483900000|2021-10-29 05:05:00|27758|27738|27758|27738|27758.7|27738.7|27758|27738|11
1635484200000|2021-10-29 05:10:00|27758.2|27738.2|27758|27738|27759.7|27739.7|27757.9|27737.9|40
1635484500000|2021-10-29 05:15:00|27758.2|27738.2|27758.2|27738.2|27759.1|27739.1|27758|27738|18
1635484800000|2021-10-29 05:20:00|27758.5|27738.5|27759.5|27739.5|27759.5|27739.5|27758.4|27738.4|9
1635485100000|2021-10-29 05:25:00|27759.6|27739.6|27758.6|27738.6|27759.6|27739.6|27758|27738|12
1635485400000|2021-10-29 05:30:00|27758.5|27738.5|27759|27739|27759|27739|27754|27734|19
1635485700000|2021-10-29 05:35:00|27758.9|27738.9|27758.5|27738.5|27759|27739|27758.4|27738.4|8
1635486000000|2021-10-29 05:40:00|27756.5|27736.5|27761.9|27741.9|27764.3|27744.3|27755.5|27735.5|38
1635486600000|2021-10-29 05:50:00|27762|27742|27761.6|27741.6|27765.1|27745.1|27761.3|27741.3|21
1635486900000|2021-10-29 05:55:00|27761.5|27741.5|27748.5|27728.5|27763.5|27743.5|27740|27720|92
1635487200000|2021-10-29 06:00:00|27748.4|27728.4|27752.7|27732.7|27752.7|27732.7|27748|27728|41
1635487500000|2021-10-29 06:05:00|27752.2|27732.2|27751.6|27731.6|27754.8|27734.8|27751.2|27731.2|39
1635487800000|2021-10-29 06:10:00|27751.5|27731.5|27744.5|27724.5|27751.5|27731.5|27744|27724|41
1635488100000|2021-10-29 06:15:00|27744.8|27724.8|27748.1|27728.1|27748.7|27728.7|27743.6|27723.6|57
1635488400000|2021-10-29 06:20:00|27747.6|27727.6|27753|27733|27757.5|27737.5|27747.6|27727.6|36
1635488700000|2021-10-29 06:25:00|27753.5|27733.5|27747|27727|27754|27734|27747|27727|20
1635489000000|2021-10-29 06:30:00|27747.5|27727.5|27749|27729|27754|27734|27746|27726|45
1635489300000|2021-10-29 06:35:00|27748.5|27728.5|27748.5|27728.5|27749|27729|27748.5|27728.5|11
1635489600000|2021-10-29 06:40:00|27748.7|27728.7|27753.1|27733.1|27753.7|27733.7|27748.5|27728.5|24
1635489900000|2021-10-29 06:45:00|27753.7|27733.7|27748.7|27728.7|27754|27734|27748.7|27728.7|20
1635490200000|2021-10-29 06:50:00|27749.1|27729.1|27751.5|27731.5|27752|27732|27748.6|27728.6|16
1635490500000|2021-10-29 06:55:00|27749|27729|27748.2|27728.2|27752|27732|27748.2|27728.2|38
1635490800000|2021-10-29 07:00:00|27748.7|27728.7|27748.5|27728.5|27750.3|27730.3|27747.5|27727.5|25
1635491100000|2021-10-29 07:05:00|27748|27728|27746.7|27726.7|27753.5|27733.5|27746.7|27726.7|44
1635491400000|2021-10-29 07:10:00|27747.1|27727.1|27743.7|27723.7|27747.1|27727.1|27743|27723|50
1635491700000|2021-10-29 07:15:00|27744.1|27724.1|27752.6|27732.6|27753.1|27733.1|27743.4|27723.4|54
1635492000000|2021-10-29 07:20:00|27753|27733|27747|27727|27753|27733|27746.5|27726.5|29
1635492300000|2021-10-29 07:25:00|27746.5|27726.5|27749.4|27729.4|27750.5|27730.5|27746.5|27726.5|41
1635492600000|2021-10-29 07:30:00|27748.9|27728.9|27749.2|27729.2|27751.8|27731.8|27747.9|27727.9|34
1635492900000|2021-10-29 07:35:00|27749.9|27729.9|27758.9|27738.9|27759.5|27739.5|27749.9|27729.9|49
1635493200000|2021-10-29 07:40:00|27759.4|27739.4|27756|27736|27759.4|27739.4|27755|27735|49
1635493500000|2021-10-29 07:45:00|27755.5|27735.5|27751.5|27731.5|27757.5|27737.5|27751|27731|89
1635493800000|2021-10-29 07:50:00|27750.5|27730.5|27752|27732|27758|27738|27750.5|27730.5|66
1635494100000|2021-10-29 07:55:00|27752.2|27732.2|27752.5|27732.5|27759.1|27739.1|27751|27731|93
1635494400000|2021-10-29 08:00:00|27753|27733|27755.5|27735.5|27759|27739|27753|27733|47
1635494700000|2021-10-29 08:05:00|27755.1|27735.1|27757|27737|27757|27737|27752.9|27732.9|41
1635495000000|2021-10-29 08:10:00|27757.5|27737.5|27756.7|27736.7|27757.6|27737.6|27756|27736|33
1635495300000|2021-10-29 08:15:00|27756.5|27736.5|27760|27740|27760.6|27740.6|27756.5|27736.5|48
1635495600000|2021-10-29 08:20:00|27759.5|27739.5|27764|27744|27764|27744|27758.4|27738.4|60
1635495900000|2021-10-29 08:25:00|27765|27745|27776|27756|27776|27756|27764|27744|64
1635496200000|2021-10-29 08:30:00|27776.5|27756.5|27771.5|27751.5|27778|27758|27771|27751|20
1635496500000|2021-10-29 08:35:00|27772|27752|27783|27763|27783.5|27763.5|27771.9|27751.9|28
1635496800000|2021-10-29 08:40:00|27782.5|27762.5|27782|27762|27783.5|27763.5|27780.4|27760.4|25
1635497100000|2021-10-29 08:45:00|27781.5|27761.5|27781.5|27761.5|27782.1|27762.1|27780|27760|12
1635497400000|2021-10-29 08:50:00|27781.6|27761.6|27782|27762|27783.5|27763.5|27781.6|27761.6|9
1635498000000|2021-10-29 09:00:00|27782.5|27762.5|27782|27762|27783.5|27763.5|27782|27762|5
1635498300000|2021-10-29 09:05:00|27781.9|27761.9|27783.5|27763.5|27783.5|27763.5|27781.9|27761.9|9
1635498600000|2021-10-29 09:10:00|27783|27763|27783.5|27763.5|27783.5|27763.5|27781.9|27761.9|8
1635498900000|2021-10-29 09:15:00|27783|27763|27781|27761|27783.5|27763.5|27781|27761|8
1635499200000|2021-10-29 09:20:00|27780.5|27760.5|27781|27761|27781.5|27761.5|27780.5|27760.5|4
1635499500000|2021-10-29 09:25:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|6
1635499800000|2021-10-29 09:30:00|27780.5|27760.5|27777.4|27757.4|27780.9|27760.9|27772|27752|55
1635500100000|2021-10-29 09:35:00|27777.1|27757.1|27783|27763|27783|27763|27776|27756|20
1635500400000|2021-10-29 09:40:00|27782.9|27762.9|27782.5|27762.5|27782.9|27762.9|27781.5|27761.5|8
1635500700000|2021-10-29 09:45:00|27782|27762|27781.1|27761.1|27782.5|27762.5|27780.5|27760.5|11
1635501000000|2021-10-29 09:50:00|27781.4|27761.4|27780.5|27760.5|27781.4|27761.4|27780.5|27760.5|3
1635501900000|2021-10-29 10:05:00|27780.6|27760.6|27781.4|27761.4|27781.5|27761.5|27780.6|27760.6|7
1635502200000|2021-10-29 10:10:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|1
1635502500000|2021-10-29 10:15:00|27781.4|27761.4|27781.5|27761.5|27781.5|27761.5|27781.4|27761.4|2
1635503100000|2021-10-29 10:25:00|27782.2|27762.2|27783.5|27763.5|27783.5|27763.5|27782.2|27762.2|5
1635503400000|2021-10-29 10:30:00|27783.1|27763.1|27783.5|27763.5|27783.5|27763.5|27783|27763|5
1635504300000|2021-10-29 10:45:00|27783|27763|27783|27763|27783|27763|27783|27763|1
1635504600000|2021-10-29 10:50:00|27782.5|27762.5|27781.5|27761.5|27783|27763|27781.5|27761.5|6
1635506100000|2021-10-29 11:15:00|27782.4|27762.4|27783|27763|27783|27763|27782.4|27762.4|3
1635506400000|2021-10-29 11:20:00|27782|27762|27781.5|27761.5|27782|27762|27781|27761|4
1635506700000|2021-10-29 11:25:00|27780.7|27760.7|27779.4|27759.4|27782.3|27762.3|27777.1|27757.1|10
1635507000000|2021-10-29 11:30:00|27779.7|27759.7|27782.3|27762.3|27782.3|27762.3|27779.2|27759.2|24
1635507900000|2021-10-29 11:45:00|27784.4|27764.4|27782.1|27762.1|27792.5|27765.5|27782.1|27757|8
1635508500000|2021-10-29 11:55:00|27781.2|27761.2|27781.2|27761.2|27782.1|27762.1|27781.2|27761.2|3
1635508800000|2021-10-29 12:00:00|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|1
1635509100000|2021-10-29 12:05:00|27782.8|27762.8|27782.3|27762.3|27783.9|27763.9|27782.3|27762.3|9
1635510000000|2021-10-29 12:20:00|27781.6|27761.6|27782.3|27762.3|27782.3|27762.3|27781.5|27761.5|3
1635510300000|2021-10-29 12:25:00|27782|27762|27782|27762|27782|27762|27782|27762|1
1635510600000|2021-10-29 12:30:00|27782.5|27762.5|27781.8|27761.8|27782.5|27762.5|27780.9|27760.9|15
1635510900000|2021-10-29 12:35:00|27782.4|27762.4|27781.8|27761.8|27783.2|27763.2|27781.8|27761.8|7
1635511200000|2021-10-29 12:40:00|27782.4|27762.4|27787.5|27767.5|27790.1|27770.1|27781.8|27761.8|22
1635511500000|2021-10-29 12:45:00|27788.5|27768.5|27799.5|27779.5|27799.5|27779.5|27788.2|27768.2|33
1635511800000|2021-10-29 12:50:00|27799.7|27779.7|27798.7|27778.7|27807|27781.9|27798.5|27771.7|22
1635512100000|2021-10-29 12:55:00|27798.9|27778.9|27802.5|27782.5|27803.9|27783.9|27798.5|27778.5|9
1635512400000|2021-10-29 13:00:00|27802.4|27782.4|27801.3|27781.3|27803|27783|27801.3|27781.3|7
1635512700000|2021-10-29 13:05:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27802|27782|2
1635513000000|2021-10-29 13:10:00|27802|27782|27803|27783|27805.5|27785.5|27802|27782|16
1635513300000|2021-10-29 13:15:00|27805|27785|27812|27777|27812|27787|27805|27777|8
1635513600000|2021-10-29 13:20:00|27811.6|27776.6|27810|27775|27812|27785|27802.4|27775|16
1635513900000|2021-10-29 13:25:00|27810.5|27775.5|27799|27779|27810.5|27785|27796|27775.5|22
1635514200000|2021-10-29 13:30:00|27799.5|27779.5|27805.5|27770.5|27808|27779.5|27799|27770.5|7
1635514500000|2021-10-29 13:35:00|27798.5|27778.5|27797.5|27777.5|27802.5|27782.5|27797.5|27777.5|10
1635514800000|2021-10-29 13:40:00|27798|27778|27799.5|27779.5|27799.5|27779.5|27798|27778|3
1635515100000|2021-10-29 13:45:00|27799|27779|27805|27785|27805|27785|27798.5|27778.5|16
1635515400000|2021-10-29 13:50:00|27804.5|27784.5|27805|27785|27805|27785|27804.5|27784.5|2
1635515700000|2021-10-29 13:55:00|27804.5|27784.5|27805|27785|27805|27785|27804.5|27784.5|2
1635516000000|2021-10-29 14:00:00|27812|27777|27815.5|27780.5|27817.5|27786.7|27805.5|27777|16
1635516300000|2021-10-29 14:05:00|27808.5|27788.5|27810.5|27790.5|27812.5|27792.5|27808|27788|7
1635516600000|2021-10-29 14:10:00|27812|27792|27819.7|27799.7|27820.1|27800.1|27812|27792|20
1635516900000|2021-10-29 14:15:00|27827.7|27792.7|27821.8|27786.8|27828.2|27793.2|27817|27782|39
1635517200000|2021-10-29 14:20:00|27822|27787|27822.5|27787.5|27822.5|27787.5|27822|27787|4
1635517500000|2021-10-29 14:25:00|27822.6|27787.6|27820.5|27785.5|27822.6|27787.6|27820.5|27785.5|5
1635517800000|2021-10-29 14:30:00|27820|27785|27817|27782|27820.5|27792.5|27810|27782|7
1635518100000|2021-10-29 14:35:00|27817.1|27782.1|27817.5|27782.5|27817.5|27782.5|27815.5|27780.5|5
1635518400000|2021-10-29 14:40:00|27818|27783|27815.4|27780.4|27818|27789.5|27809.5|27779.9|19
1635518700000|2021-10-29 14:45:00|27815.5|27780.5|27807.5|27787.5|27815.5|27787.5|27807.5|27780.5|2
1635519000000|2021-10-29 14:50:00|27807|27787|27818|27783|27818|27791.8|27807|27782|17
1635519300000|2021-10-29 14:55:00|27820.5|27785.5|27818|27783|27820.5|27792.5|27810|27783|5
1635519600000|2021-10-29 15:00:00|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|1
1635519900000|2021-10-29 15:05:00|27818|27783|27805.5|27785.5|27818|27787.5|27802|27778|24
1635520200000|2021-10-29 15:10:00|27803|27783|27805|27785|27806|27786|27802.5|27782.5|8
1635520500000|2021-10-29 15:15:00|27806|27786|27802|27782|27807.5|27787.5|27801.5|27781.5|11
1635520800000|2021-10-29 15:20:00|27802.5|27782.5|27813|27778|27813|27786|27802.5|27777.5|8
1635521100000|2021-10-29 15:25:00|27814.5|27779.5|27823.5|27788.5|27825.5|27790.5|27807.5|27778.5|22
1635521400000|2021-10-29 15:30:00|27824|27789|27810|27790|27824.5|27793|27809.6|27778.6|32
1635521700000|2021-10-29 15:35:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635522000000|2021-10-29 15:40:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|1
1635522300000|2021-10-29 15:45:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635522600000|2021-10-29 15:50:00|27808.5|27788.5|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|2
1635522900000|2021-10-29 15:55:00|27807|27787|27807|27787|27807|27787|27802|27782|7
1635523200000|2021-10-29 16:00:00|27808|27788|27805|27785|27808|27788|27805|27785|7
1635523500000|2021-10-29 16:05:00|27805.5|27785.5|27805|27785|27805.7|27785.7|27805|27785|4
1635523800000|2021-10-29 16:10:00|27805.5|27785.5|27805|27785|27805.5|27785.5|27805|27785|2
1635524100000|2021-10-29 16:15:00|27805.5|27785.5|27805|27785|27808|27788|27805|27785|10
1635524400000|2021-10-29 16:20:00|27807|27787|27807|27787|27807.5|27787.5|27807|27787|3
1635525000000|2021-10-29 16:30:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635525300000|2021-10-29 16:35:00|27806.5|27786.5|27806|27786|27806.5|27786.5|27806|27786|2
1635525600000|2021-10-29 16:40:00|27810.3|27790.3|27819|27784|27819|27791|27810.3|27783|9
1635526500000|2021-10-29 16:55:00|27818|27783|27818|27783|27818|27783|27818|27783|1
1635526800000|2021-10-29 17:00:00|27817.5|27782.5|27818|27783|27818.1|27783.1|27817.5|27782.5|4
1635527400000|2021-10-29 17:10:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635527700000|2021-10-29 17:15:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635528000000|2021-10-29 17:20:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635528300000|2021-10-29 17:25:00|27816.3|27781.3|27815.8|27780.8|27816.3|27781.3|27815.8|27780.8|2
1635528600000|2021-10-29 17:30:00|27809.3|27789.3|27818.5|27783.5|27820.5|27789.3|27809.3|27783.5|7
1635528900000|2021-10-29 17:35:00|27811.5|27791.5|27817.5|27797.5|27817.5|27797.5|27811.5|27791.5|4
1635529500000|2021-10-29 17:45:00|27825|27790|27831|27796|27849.5|27814.5|27825|27790|30
1635529800000|2021-10-29 17:50:00|27830.5|27795.5|27830.5|27795.5|27830.5|27795.5|27830.5|27795.5|1
1635530100000|2021-10-29 17:55:00|27831|27796|27831|27796|27831.5|27796.5|27831|27796|3
1635530400000|2021-10-29 18:00:00|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|1
1635530700000|2021-10-29 18:05:00|27827.5|27792.5|27824.5|27789.5|27827.5|27792.5|27823.7|27788.7|8
1635531000000|2021-10-29 18:10:00|27817.5|27797.5|27813.5|27793.5|27817.5|27797.5|27813.5|27793.5|7
1635531300000|2021-10-29 18:15:00|27814|27794|27821.5|27786.5|27821.5|27794|27814|27786|3
1635531600000|2021-10-29 18:20:00|27821|27786|27807|27787|27821|27787.5|27806|27778.5|9
1635532200000|2021-10-29 18:30:00|27806|27786|27804|27784|27806|27786|27804|27784|5
1635532800000|2021-10-29 18:40:00|27803|27783|27810|27775|27810|27784|27803|27775|3
1635533100000|2021-10-29 18:45:00|27811.5|27776.5|27811.5|27776.5|27812.5|27777.5|27811.5|27776.5|3
1635534000000|2021-10-29 19:00:00|27804.5|27784.5|27813|27778|27813|27785|27804.5|27777.5|5
1635534900000|2021-10-29 19:15:00|27812.5|27777.5|27815.5|27780.5|27815.5|27780.5|27812.5|27777.5|7
1635535500000|2021-10-29 19:25:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635536400000|2021-10-29 19:40:00|27808.5|27788.5|27818|27783|27818|27790.5|27807.5|27782.5|10
1635730200000|2021-11-01 01:30:00|27825.5|27805.5|27838.6|27818.6|27839.9|27819.9|27825.5|27805.5|67
1635730500000|2021-11-01 01:35:00|27838.4|27818.4|27829.9|27809.9|27838.6|27818.6|27829.9|27809.9|44
1635730800000|2021-11-01 01:40:00|27830|27810|27824|27804|27830|27810|27823.5|27803.5|44
1635731100000|2021-11-01 01:45:00|27823.9|27803.9|27821.1|27801.1|27827.1|27807.1|27819.6|27799.6|32
1635731400000|2021-11-01 01:50:00|27820.4|27800.4|27828.1|27808.1|27829.6|27809.6|27820.4|27800.4|69
1635731700000|2021-11-01 01:55:00|27828.7|27808.7|27821.6|27801.6|27829.1|27809.1|27818.6|27798.6|67
1635732000000|2021-11-01 02:00:00|27822.5|27802.5|27816.8|27796.8|27825.6|27805.6|27816.5|27796.5|45
1635732300000|2021-11-01 02:05:00|27816.9|27796.9|27819.5|27799.5|27822.5|27802.5|27816.8|27796.8|16
1635732600000|2021-11-01 02:10:00|27819.4|27799.4|27813.4|27793.4|27819.4|27799.4|27813.4|27793.4|28
1635732900000|2021-11-01 02:15:00|27816|27796|27822|27802|27822.5|27802.5|27816|27796|38
1635733200000|2021-11-01 02:20:00|27821.9|27801.9|27821.2|27801.2|27823|27803|27820.4|27800.4|14
1635733500000|2021-11-01 02:25:00|27820.5|27800.5|27822.4|27802.4|27823|27803|27820.2|27800.2|20
1635733800000|2021-11-01 02:30:00|27823|27803|27817.6|27797.6|27823|27803|27817|27797|31
1635734100000|2021-11-01 02:35:00|27816.5|27796.5|27822.6|27802.6|27822.6|27802.6|27815.1|27795.1|24
1635734400000|2021-11-01 02:40:00|27823|27803|27828|27808|27829.1|27809.1|27822.6|27802.6|27
1635734700000|2021-11-01 02:45:00|27827|27807|27824|27804|27828|27808|27823.5|27803.5|21
1635735000000|2021-11-01 02:50:00|27823.5|27803.5|27826.2|27806.2|27826.5|27806.5|27821.5|27801.5|27
1635735300000|2021-11-01 02:55:00|27826.4|27806.4|27821.5|27801.5|27826.7|27806.7|27821.5|27801.5|30
1635735600000|2021-11-01 03:00:00|27821.1|27801.1|27817.6|27797.6|27821.4|27801.4|27814.2|27794.2|89
1635735900000|2021-11-01 03:05:00|27818|27798|27815.6|27795.6|27818|27798|27812.4|27792.4|24
1635736200000|2021-11-01 03:10:00|27816.1|27796.1|27815.4|27795.4|27818.5|27798.5|27812.4|27792.4|75
1635736500000|2021-11-01 03:15:00|27816.5|27796.5|27812|27792|27816.7|27796.7|27812|27792|96
1635736800000|2021-11-01 03:20:00|27811.7|27791.7|27814.5|27794.5|27816.5|27796.5|27810.6|27790.6|39
1635737100000|2021-11-01 03:25:00|27814.1|27794.1|27812|27792|27814.1|27794.1|27811.5|27791.5|27
1635737400000|2021-11-01 03:30:00|27812.5|27792.5|27815.5|27795.5|27819|27799|27811.5|27791.5|79
1635737700000|2021-11-01 03:35:00|27816.5|27796.5|27817|27797|27817.5|27797.5|27816|27796|18
1635738000000|2021-11-01 03:40:00|27816.5|27796.5|27818.5|27798.5|27818.7|27798.7|27816.5|27796.5|10
1635738300000|2021-11-01 03:45:00|27818.6|27798.6|27825.5|27805.5|27828.5|27808.5|27818.6|27798.6|40
1635738600000|2021-11-01 03:50:00|27825.6|27805.6|27834.5|27814.5|27838.3|27818.3|27824.7|27804.7|50
1635738900000|2021-11-01 03:55:00|27834|27814|27834|27814|27837|27817|27833|27813|25
1635739200000|2021-11-01 04:00:00|27833.5|27813.5|27831.5|27811.5|27834.1|27814.1|27831.5|27811.5|32
1635739500000|2021-11-01 04:05:00|27831.7|27811.7|27834.5|27814.5|27834.5|27814.5|27831|27811|22
1635739800000|2021-11-01 04:10:00|27834.4|27814.4|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|40
1635740100000|2021-11-01 04:15:00|27837.8|27817.8|27833.4|27813.4|27839.2|27819.2|27833.4|27813.4|21
1635740400000|2021-11-01 04:20:00|27833.5|27813.5|27838.5|27818.5|27838.5|27818.5|27833.5|27813.5|37
1635740700000|2021-11-01 04:25:00|27839|27819|27839.2|27819.2|27839.5|27819.5|27839|27819|4
1635741000000|2021-11-01 04:30:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1635741300000|2021-11-01 04:35:00|27839.1|27819.1|27838|27818|27839.5|27819.5|27838|27818|5
1635742200000|2021-11-01 04:50:00|27836.9|27816.9|27835.7|27815.7|27837.1|27817.1|27833|27813|22
1635742500000|2021-11-01 04:55:00|27836.2|27816.2|27838.5|27818.5|27838.6|27818.6|27835.7|27815.7|8
1635742800000|2021-11-01 05:00:00|27838|27818|27832.5|27812.5|27838.5|27818.5|27832|27812|32
1635743100000|2021-11-01 05:05:00|27833|27813|27832|27812|27833|27813|27832|27812|10
1635743400000|2021-11-01 05:10:00|27832.5|27812.5|27828|27808|27832.5|27812.5|27826.5|27806.5|19
1635743700000|2021-11-01 05:15:00|27827.5|27807.5|27826|27806|27828|27808|27825.4|27805.4|21
1635744000000|2021-11-01 05:20:00|27825.8|27805.8|27814|27794|27825.8|27805.8|27811.5|27791.5|81
1635744300000|2021-11-01 05:25:00|27814.5|27794.5|27815.6|27795.6|27816.5|27796.5|27813.9|27793.9|41
1635744600000|2021-11-01 05:30:00|27816.1|27796.1|27814.2|27794.2|27819.6|27799.6|27814|27794|25
1635744900000|2021-11-01 05:35:00|27814|27794|27818.6|27798.6|27819.1|27799.1|27814|27794|11
1635745200000|2021-11-01 05:40:00|27818.5|27798.5|27811.5|27791.5|27818.5|27798.5|27810.5|27790.5|39
1635745500000|2021-11-01 05:45:00|27812|27792|27815.6|27795.6|27817|27797|27812|27792|23
1635745800000|2021-11-01 05:50:00|27815.7|27795.7|27805.5|27785.5|27815.7|27795.7|27802|27782|55
1635746100000|2021-11-01 05:55:00|27805.6|27785.6|27796.5|27776.5|27805.6|27785.6|27796.5|27776.5|58
1635746400000|2021-11-01 06:00:00|27796.3|27776.3|27802|27782|27802.9|27782|27789.5|27763|61
1635746700000|2021-11-01 06:05:00|27801.9|27781.9|27815|27780|27816|27789.6|27801.4|27779|35
1635747000000|2021-11-01 06:10:00|27815.5|27780.5|27810.7|27790.7|27815.5|27791.7|27808|27780|41
1635747300000|2021-11-01 06:15:00|27810.6|27790.6|27812.1|27792.1|27813.2|27793.2|27809|27789|27
1635747600000|2021-11-01 06:20:00|27812.6|27792.6|27816.7|27796.7|27819.2|27799.2|27812.6|27792.6|29
1635747900000|2021-11-01 06:25:00|27816.2|27796.2|27816.1|27796.1|27816.6|27796.6|27815.7|27795.7|13
1635748200000|2021-11-01 06:30:00|27815.7|27795.7|27814|27794|27816.1|27796.1|27813.2|27793.2|19
1635748500000|2021-11-01 06:35:00|27816.2|27796.2|27816.2|27796.2|27818.6|27798.6|27813.6|27793.6|38
1635748800000|2021-11-01 06:40:00|27816.5|27796.5|27817.6|27797.6|27818|27798|27816.5|27796.5|8
1635749100000|2021-11-01 06:45:00|27818|27798|27827.4|27807.4|27833.5|27813.5|27818|27798|112
1635749400000|2021-11-01 06:50:00|27826.9|27806.9|27818.5|27798.5|27828|27808|27816.5|27796.5|55
1635749700000|2021-11-01 06:55:00|27819.2|27799.2|27821.5|27801.5|27824.5|27804.5|27817.5|27797.5|35
1635750000000|2021-11-01 07:00:00|27821.9|27801.9|27817.6|27797.6|27823.2|27803.2|27816.1|27796.1|37
1635750300000|2021-11-01 07:05:00|27818.1|27798.1|27817.5|27797.5|27820|27800|27814.5|27794.5|17
1635750600000|2021-11-01 07:10:00|27818|27798|27818|27798|27819|27799|27814.5|27794.5|14
1635750900000|2021-11-01 07:15:00|27818.5|27798.5|27819|27799|27820.1|27800.1|27818.5|27798.5|19
1635751200000|2021-11-01 07:20:00|27819.5|27799.5|27819.2|27799.2|27819.7|27799.7|27819|27799|5
1635751500000|2021-11-01 07:25:00|27819|27799|27823|27803|27823.2|27803.2|27818.6|27798.6|51
1635751800000|2021-11-01 07:30:00|27824|27804|27819.9|27799.9|27824.5|27804.5|27817|27797|73
1635752100000|2021-11-01 07:35:00|27822|27802|27833.5|27813.5|27833.5|27813.5|27819.9|27799.9|99
1635752400000|2021-11-01 07:40:00|27833|27813|27836.1|27816.1|27839|27819|27830.5|27810.5|45
1635752700000|2021-11-01 07:45:00|27836|27816|27836.1|27816.1|27838.5|27818.5|27831|27811|95
1635753000000|2021-11-01 07:50:00|27833.5|27813.5|27838.5|27818.5|27839.5|27819.5|27833.5|27813.5|59
1635753300000|2021-11-01 07:55:00|27838|27818|27844.5|27824.5|27848|27828|27838|27818|111
1635753600000|2021-11-01 08:00:00|27845|27825|27848.4|27828.4|27850.3|27830.3|27840.5|27820.5|64
1635753900000|2021-11-01 08:05:00|27843.9|27823.9|27848.5|27828.5|27849.5|27829.5|27843.9|27823.9|22
1635754200000|2021-11-01 08:10:00|27849.2|27829.2|27851.5|27831.5|27855|27835|27846.5|27826.5|59
1635754500000|2021-11-01 08:15:00|27852|27832|27842.5|27822.5|27852|27832|27842.5|27822.5|32
1635754800000|2021-11-01 08:20:00|27842.6|27822.6|27843|27823|27849.5|27829.5|27841|27821|82
1635755100000|2021-11-01 08:25:00|27842.6|27822.6|27844.2|27824.2|27846|27826|27841|27821|46
1635755400000|2021-11-01 08:30:00|27844.5|27824.5|27848.5|27828.5|27849.5|27829.5|27844.5|27824.5|53
1635755700000|2021-11-01 08:35:00|27848|27828|27847.5|27827.5|27849.5|27829.5|27845|27825|32
1635756000000|2021-11-01 08:40:00|27848|27828|27847.5|27827.5|27848|27828|27847.4|27827.4|6
1635756300000|2021-11-01 08:45:00|27847|27827|27844.5|27824.5|27847|27827|27841.5|27821.5|21
1635756600000|2021-11-01 08:50:00|27844.6|27824.6|27843.4|27823.4|27844.6|27824.6|27838.5|27818.5|40
1635756900000|2021-11-01 08:55:00|27843.5|27823.5|27839.5|27819.5|27844.5|27824.5|27833.9|27813.9|57
1635757200000|2021-11-01 09:00:00|27840|27820|27843.4|27823.4|27845.6|27825.6|27840|27820|32
1635757500000|2021-11-01 09:05:00|27843|27823|27843.5|27823.5|27846|27826|27842.9|27822.9|17
1635757800000|2021-11-01 09:10:00|27844|27824|27844|27824|27844|27824|27843.9|27823.9|3
1635758400000|2021-11-01 09:20:00|27843.5|27823.5|27840.9|27820.9|27844|27824|27840.6|27820.6|15
1635758700000|2021-11-01 09:25:00|27840.8|27820.8|27841.4|27821.4|27841.4|27821.4|27837.5|27817.5|29
1635759000000|2021-11-01 09:30:00|27841.8|27821.8|27840.8|27820.8|27841.8|27821.8|27840.8|27820.8|3
1635759300000|2021-11-01 09:35:00|27841.2|27821.2|27837.9|27817.9|27844.8|27824.8|27837.9|27817.9|24
1635759600000|2021-11-01 09:40:00|27838.4|27818.4|27843.9|27823.9|27843.9|27823.9|27837.6|27817.6|15
1635759900000|2021-11-01 09:45:00|27844|27824|27844|27824|27844|27824|27844|27824|1
1635760200000|2021-11-01 09:50:00|27843.5|27823.5|27838.2|27818.2|27843.5|27823.5|27834.5|27814.5|22
1635760500000|2021-11-01 09:55:00|27838.5|27818.5|27834|27814|27839|27819|27833.3|27813.3|13
1635760800000|2021-11-01 10:00:00|27833.3|27813.3|27834|27799|27836|27813.3|27829|27798.4|16
1635761100000|2021-11-01 10:05:00|27832.5|27797.5|27833.9|27798.9|27833.9|27798.9|27828.5|27793.5|27
1635761400000|2021-11-01 10:10:00|27834.2|27799.2|27827.5|27807.5|27835.2|27810|27826.4|27797.4|21
1635761700000|2021-11-01 10:15:00|27826.5|27806.5|27829.1|27809.1|27830|27810|27826|27806|13
1635762000000|2021-11-01 10:20:00|27828.6|27808.6|27826.4|27806.4|27828.6|27808.6|27825.6|27805.6|16
1635762600000|2021-11-01 10:30:00|27826.5|27806.5|27828.5|27808.5|27829|27809|27826.5|27806.5|15
1635762900000|2021-11-01 10:35:00|27828|27808|27826.5|27806.5|27828.5|27808.5|27826.5|27806.5|6
1635763200000|2021-11-01 10:40:00|27827|27807|27826.5|27806.5|27827|27807|27826.5|27806.5|2
1635763500000|2021-11-01 10:45:00|27827|27807|27826.5|27806.5|27827.3|27807.3|27826.5|27806.5|4
1635763800000|2021-11-01 10:50:00|27826.3|27806.3|27824.9|27804.9|27826.3|27806.3|27823.7|27803.7|12
1635764100000|2021-11-01 10:55:00|27824.4|27804.4|27822.6|27802.6|27824.4|27804.4|27821|27801|10
1635764400000|2021-11-01 11:00:00|27823.1|27803.1|27823.4|27803.4|27823.4|27803.4|27823.1|27803.1|2
1635764700000|2021-11-01 11:05:00|27823.1|27803.1|27823.4|27803.4|27823.9|27803.9|27823.1|27803.1|4
1635765000000|2021-11-01 11:10:00|27823.5|27803.5|27823.3|27803.3|27823.8|27803.8|27823.3|27803.3|4
1635765300000|2021-11-01 11:15:00|27823.8|27803.8|27828.5|27808.5|27828.5|27808.5|27823.8|27803.8|8
1635765600000|2021-11-01 11:20:00|27828|27808|27826|27806|27828|27808|27825|27805|5
1635765900000|2021-11-01 11:25:00|27826.5|27806.5|27827|27807|27827|27807|27826|27806|4
1635766800000|2021-11-01 11:40:00|27826.5|27806.5|27823.5|27803.5|27826.5|27806.5|27822.7|27802.7|19
1635767100000|2021-11-01 11:45:00|27824|27804|27824.5|27804.5|27824.5|27804.5|27823.5|27803.5|4
1635767400000|2021-11-01 11:50:00|27826.5|27806.5|27833.4|27813.4|27835.5|27815.5|27826.5|27806.5|30
1635767700000|2021-11-01 11:55:00|27832.4|27812.4|27826.3|27806.3|27832.4|27812.4|27822.3|27802.3|38
1635768000000|2021-11-01 12:00:00|27826.5|27806.5|27831.3|27811.3|27831.3|27811.3|27826.5|27806.5|10
1635768600000|2021-11-01 12:10:00|27831.8|27811.8|27832|27812|27832|27812|27831.8|27811.8|3
1635768900000|2021-11-01 12:15:00|27833|27813|27832.5|27812.5|27835|27815|27827|27807|24
1635769200000|2021-11-01 12:20:00|27832|27812|27833.1|27813.1|27833.1|27813.1|27832|27812|4
1635769500000|2021-11-01 12:25:00|27832.6|27812.6|27825.7|27805.7|27832.6|27812.6|27825.5|27805.5|27
1635769800000|2021-11-01 12:30:00|27827.2|27807.2|27828.5|27808.5|27833.5|27813.5|27823|27803|49
1635770100000|2021-11-01 12:35:00|27829.5|27809.5|27828.5|27808.5|27829.5|27809.5|27827|27807|16
1635770400000|2021-11-01 12:40:00|27828|27808|27827.5|27807.5|27831.5|27811.5|27823|27803|19
1635770700000|2021-11-01 12:45:00|27827|27807|27827|27807|27827.5|27807.5|27827|27807|3
1635771000000|2021-11-01 12:50:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27825|27805|11
1635771300000|2021-11-01 12:55:00|27826|27806|27828.5|27808.5|27828.5|27808.5|27826|27806|6
1635771600000|2021-11-01 13:00:00|27829|27809|27829|27809|27830|27810|27829|27809|7
1635771900000|2021-11-01 13:05:00|27829.5|27809.5|27834.5|27814.5|27835.5|27815.5|27829|27809|20
1635772200000|2021-11-01 13:10:00|27834|27814|27833.5|27813.5|27834|27814|27830.5|27810.5|14
1635772500000|2021-11-01 13:15:00|27832|27812|27825|27805|27832|27812|27825|27805|9
1635772800000|2021-11-01 13:20:00|27825.5|27805.5|27833.5|27813.5|27833.5|27813.5|27825.5|27805.5|29
1635773100000|2021-11-01 13:25:00|27832|27812|27828|27808|27836.5|27813.5|27828|27801.5|11
1635773400000|2021-11-01 13:30:00|27827.5|27807.5|27830.5|27810.5|27830.5|27810.5|27827.5|27807.5|5
1635773700000|2021-11-01 13:35:00|27831|27811|27837.6|27802.6|27838|27811|27830|27802.6|5
1635774000000|2021-11-01 13:40:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1635774300000|2021-11-01 13:45:00|27835|27800|27837.5|27802.5|27837.5|27802.5|27832.5|27797.5|7
1635774600000|2021-11-01 13:50:00|27837|27802|27827.5|27807.5|27837|27807.5|27825|27799.5|10
1635774900000|2021-11-01 13:55:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27826.5|27806.5|4
1635775200000|2021-11-01 14:00:00|27827|27807|27827.6|27807.6|27834.7|27807.8|27824|27797|19
1635775500000|2021-11-01 14:05:00|27828.1|27808.1|27840|27805|27840|27812.5|27827.5|27804|15
1635775800000|2021-11-01 14:10:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27838|27803|3
1635776700000|2021-11-01 14:25:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27837|27802|4
1635777000000|2021-11-01 14:30:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837|27802|3
1635777300000|2021-11-01 14:35:00|27837|27802|27827|27807|27837|27809|27827|27799.5|13
1635777900000|2021-11-01 14:45:00|27827.5|27807.5|27828|27808|27828.5|27808.5|27827.5|27807.5|4
1635778500000|2021-11-01 14:55:00|27828.5|27808.5|27837|27802|27837|27809.5|27828.5|27802|5
1635778800000|2021-11-01 15:00:00|27836.5|27801.5|27837.5|27802.5|27837.5|27808.5|27828.5|27800|7
1635779100000|2021-11-01 15:05:00|27837|27802|27832.5|27812.5|27840.5|27812.5|27832|27802|8
1635779400000|2021-11-01 15:10:00|27832|27812|27831.5|27811.5|27832|27812|27831.5|27811.5|2
1635779700000|2021-11-01 15:15:00|27831|27811|27831.5|27811.5|27831.5|27811.5|27831|27811|2
1635781200000|2021-11-01 15:40:00|27831|27811|27831|27811|27831|27811|27830.5|27810.5|3
1635781800000|2021-11-01 15:50:00|27830.5|27810.5|27832.5|27812.5|27832.5|27812.5|27830.5|27810.5|14
1635782100000|2021-11-01 15:55:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1635782400000|2021-11-01 16:00:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27827|27807|14
1635782700000|2021-11-01 16:05:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|6
1635783000000|2021-11-01 16:10:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|6
1635783300000|2021-11-01 16:15:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1635783600000|2021-11-01 16:20:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1635783900000|2021-11-01 16:25:00|27831.5|27811.5|27831.5|27811.5|27831.5|27811.5|27831.5|27811.5|1
1635784200000|2021-11-01 16:30:00|27832|27812|27832.5|27812.5|27832.5|27812.5|27832|27812|2
1635784500000|2021-11-01 16:35:00|27833|27813|27836.5|27816.5|27837.5|27817.5|27831|27811|15
1635784800000|2021-11-01 16:40:00|27836|27816|27836.5|27816.5|27836.5|27816.5|27832|27812|8
1635785100000|2021-11-01 16:45:00|27836|27816|27833.5|27813.5|27836|27816|27833|27813|4
1635785400000|2021-11-01 16:50:00|27832.5|27812.5|27830|27810|27832.5|27812.5|27830|27810|6
1635785700000|2021-11-01 16:55:00|27829.5|27809.5|27837|27817|27837|27817|27829.5|27809.5|5
1635786300000|2021-11-01 17:05:00|27834|27814|27842|27807|27842|27815|27833|27806.5|10
1635786600000|2021-11-01 17:10:00|27842.5|27807.5|27841.5|27806.5|27842.5|27807.5|27841.5|27806.5|2
1635786900000|2021-11-01 17:15:00|27842|27807|27842.4|27807.4|27842.5|27812.3|27832.3|27805.8|8
1635787200000|2021-11-01 17:20:00|27841.5|27806.5|27842|27807|27843|27808|27841.5|27806.5|5
1635787500000|2021-11-01 17:25:00|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|1
1635788400000|2021-11-01 17:40:00|27845|27810|27845.5|27810.5|27845.5|27810.5|27845|27810|4
1635789900000|2021-11-01 18:05:00|27837.5|27817.5|27835.5|27815.5|27837.5|27817.5|27835.5|27815.5|2
1635790200000|2021-11-01 18:10:00|27835|27815|27841.5|27806.5|27843|27815|27835|27806.5|7
1635790500000|2021-11-01 18:15:00|27842.5|27807.5|27841.5|27806.5|27842.5|27807.5|27841.5|27806.5|3
1635790800000|2021-11-01 18:20:00|27840|27805|27834.7|27799.7|27840|27805|27834|27799|7
1635791100000|2021-11-01 18:25:00|27834.2|27799.2|27834|27799|27834.2|27799.2|27834|27799|2
1635792000000|2021-11-01 18:40:00|27834.5|27799.5|27834.5|27799.5|27834.5|27799.5|27834.5|27799.5|1
1635792300000|2021-11-01 18:45:00|27835|27800|27837.5|27802.5|27838|27803|27835|27800|6
1635793500000|2021-11-01 19:05:00|27836.6|27801.6|27832.5|27797.5|27837.5|27808|27824.5|27795|21
1635793800000|2021-11-01 19:10:00|27833|27798|27833|27798|27833|27798|27833|27798|1
1635794700000|2021-11-01 19:25:00|27830|27795|27830.5|27795.5|27830.5|27795.5|27830|27795|4
1635795600000|2021-11-01 19:40:00|27825.5|27805.5|27832.5|27797.5|27833|27805.5|27825|27797|6
1635796200000|2021-11-01 19:50:00|27833|27798|27833|27798|27833|27798|27833|27798|1
1635816600000|2021-11-02 01:30:00|27796.5|27776.5|27801.5|27781.5|27802.5|27782.5|27796.5|27776.5|52
1635816900000|2021-11-02 01:35:00|27801.4|27781.4|27803|27783|27804|27784|27797.4|27777.4|32
1635817200000|2021-11-02 01:40:00|27802.5|27782.5|27801.5|27781.5|27803.7|27783.7|27801|27781|32
1635817500000|2021-11-02 01:45:00|27801.6|27781.6|27803.5|27783.5|27808.5|27788.5|27801|27781|52
1635817800000|2021-11-02 01:50:00|27805.5|27785.5|27804|27784|27806.7|27786.7|27802.5|27782.5|38
1635818100000|2021-11-02 01:55:00|27803.9|27783.9|27802.4|27782.4|27803.9|27783.9|27800.4|27780.4|17
1635818400000|2021-11-02 02:00:00|27802.6|27782.6|27803.5|27783.5|27803.7|27783.7|27802|27782|20
1635818700000|2021-11-02 02:05:00|27803|27783|27801.4|27781.4|27803.6|27783.6|27801.4|27781.4|19
1635819000000|2021-11-02 02:10:00|27801.5|27781.5|27803.5|27783.5|27803.5|27783.5|27800.9|27780.9|12
1635819300000|2021-11-02 02:15:00|27803|27783|27800.5|27780.5|27803|27783|27800.5|27780.5|10
1635819600000|2021-11-02 02:20:00|27801|27781|27800.5|27780.5|27801.1|27781.1|27800.5|27780.5|4
1635819900000|2021-11-02 02:25:00|27800|27780|27798.5|27778.5|27800.5|27780.5|27797.5|27777.5|12
1635820200000|2021-11-02 02:30:00|27798|27778|27795.5|27775.5|27798|27778|27791.5|27771.5|14
1635820500000|2021-11-02 02:35:00|27796.5|27776.5|27798|27778|27798.6|27778.6|27791.5|27771.5|60
1635820800000|2021-11-02 02:40:00|27797.9|27777.9|27805.4|27785.4|27807.6|27787.6|27797|27777|81
1635821100000|2021-11-02 02:45:00|27805.5|27785.5|27815.5|27795.5|27816.5|27796.5|27803.5|27783.5|58
1635821400000|2021-11-02 02:50:00|27815.4|27795.4|27813.5|27793.5|27816.3|27796.3|27812.5|27792.5|34
1635821700000|2021-11-02 02:55:00|27813.6|27793.6|27812.7|27792.7|27814.2|27794.2|27811.5|27791.5|32
1635822000000|2021-11-02 03:00:00|27812.5|27792.5|27808|27788|27813.4|27793.4|27808|27788|28
1635822300000|2021-11-02 03:05:00|27809|27789|27811|27791|27811.7|27791.7|27808|27788|29
1635822600000|2021-11-02 03:10:00|27811.5|27791.5|27813|27793|27813.2|27793.2|27810.4|27790.4|31
1635822900000|2021-11-02 03:15:00|27813.5|27793.5|27818|27798|27819|27799|27813|27793|19
1635823200000|2021-11-02 03:20:00|27817.8|27797.8|27816.9|27796.9|27819.6|27799.6|27816.9|27796.9|10
1635823500000|2021-11-02 03:25:00|27816.4|27796.4|27833.6|27798.6|27835.5|27808.2|27816.4|27796.4|30
1635823800000|2021-11-02 03:30:00|27832.7|27797.7|27832|27812|27834.5|27812.5|27825.8|27797.7|43
1635824100000|2021-11-02 03:35:00|27832.2|27812.2|27830.1|27810.1|27832.2|27812.2|27830.1|27810.1|27
1635824400000|2021-11-02 03:40:00|27830.3|27810.3|27827.5|27807.5|27831|27811|27826.8|27806.8|39
1635824700000|2021-11-02 03:45:00|27828|27808|27827|27807|27831.5|27811.5|27827|27807|11
1635825000000|2021-11-02 03:50:00|27826.5|27806.5|27828|27808|27828.5|27808.5|27826.5|27806.5|21
1635825300000|2021-11-02 03:55:00|27829.2|27809.2|27833|27813|27833.2|27813.2|27827|27807|38
1635825600000|2021-11-02 04:00:00|27833.2|27813.2|27831.5|27811.5|27834|27814|27831.5|27811.5|38
1635825900000|2021-11-02 04:05:00|27832|27812|27831.5|27811.5|27833.1|27813.1|27831.5|27811.5|6
1635826200000|2021-11-02 04:10:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1635826800000|2021-11-02 04:20:00|27831.5|27811.5|27827|27807|27831.5|27811.5|27827|27807|7
1635827100000|2021-11-02 04:25:00|27827.4|27807.4|27827.9|27807.9|27829.4|27809.4|27827.4|27807.4|10
1635827400000|2021-11-02 04:30:00|27827.4|27807.4|27827.4|27807.4|27828|27808|27827.4|27807.4|3
1635827700000|2021-11-02 04:35:00|27829.3|27809.3|27832|27812|27832|27812|27829.3|27809.3|6
1635828000000|2021-11-02 04:40:00|27830.9|27810.9|27831.5|27811.5|27831.5|27811.5|27830.9|27810.9|10
1635828300000|2021-11-02 04:45:00|27831.4|27811.4|27831|27811|27831.4|27811.4|27831|27811|2
1635828600000|2021-11-02 04:50:00|27830.5|27810.5|27828.5|27808.5|27831.5|27811.5|27828|27808|22
1635828900000|2021-11-02 04:55:00|27827.5|27807.5|27829.5|27809.5|27830|27810|27827.5|27807.5|20
1635829200000|2021-11-02 05:00:00|27829|27809|27831.6|27811.6|27831.7|27811.7|27828.4|27808.4|29
1635829500000|2021-11-02 05:05:00|27831.5|27811.5|27830.5|27810.5|27832.5|27812.5|27829|27809|22
1635830100000|2021-11-02 05:15:00|27830.7|27810.7|27832.6|27812.6|27833|27813|27830.6|27810.6|10
1635830400000|2021-11-02 05:20:00|27833|27813|27832.4|27812.4|27833|27813|27832.4|27812.4|3
1635830700000|2021-11-02 05:25:00|27832.3|27812.3|27831.4|27811.4|27832.3|27812.3|27831.4|27811.4|3
1635831000000|2021-11-02 05:30:00|27831.9|27811.9|27823.3|27803.3|27831.9|27811.9|27821.8|27801.8|34
1635831300000|2021-11-02 05:35:00|27823.5|27803.5|27824.6|27804.6|27824.6|27804.6|27823.5|27803.5|12
1635831600000|2021-11-02 05:40:00|27825.1|27805.1|27824.5|27804.5|27825.3|27805.3|27824|27804|11
1635831900000|2021-11-02 05:45:00|27824|27804|27824.1|27804.1|27824.1|27804.1|27824|27804|6
1635832200000|2021-11-02 05:50:00|27824|27804|27824|27804|27825|27805|27823.5|27803.5|14
1635832500000|2021-11-02 05:55:00|27824.1|27804.1|27829.2|27809.2|27829.2|27809.2|27824.1|27804.1|8
1635832800000|2021-11-02 06:00:00|27828.6|27808.6|27832.1|27812.1|27832.1|27812.1|27827.5|27807.5|38
1635833100000|2021-11-02 06:05:00|27832|27812|27829|27809|27832.5|27812.5|27827.9|27807.9|35
1635833400000|2021-11-02 06:10:00|27828.5|27808.5|27829.9|27809.9|27831.2|27811.2|27827.5|27807.5|26
1635833700000|2021-11-02 06:15:00|27829.4|27809.4|27829.9|27809.9|27830|27810|27828.8|27808.8|22
1635834000000|2021-11-02 06:20:00|27829.4|27809.4|27831.5|27811.5|27832.5|27812.5|27827.9|27807.9|38
1635834300000|2021-11-02 06:25:00|27831.8|27811.8|27826.5|27806.5|27831.8|27811.8|27823.6|27803.6|18
1635834600000|2021-11-02 06:30:00|27826.3|27806.3|27826.4|27806.4|27826.9|27806.9|27826.3|27806.3|4
1635834900000|2021-11-02 06:35:00|27826.9|27806.9|27823|27803|27826.9|27806.9|27822.4|27802.4|26
1635835200000|2021-11-02 06:40:00|27823.4|27803.4|27824.4|27804.4|27827.6|27807.6|27822.5|27802.5|59
1635835500000|2021-11-02 06:45:00|27823.9|27803.9|27823|27803|27824.4|27804.4|27822|27802|14
1635835800000|2021-11-02 06:50:00|27823.2|27803.2|27825.9|27805.9|27827.3|27807.3|27823|27803|26
1635836100000|2021-11-02 06:55:00|27826|27806|27832|27812|27832|27812|27826|27806|12
1635836400000|2021-11-02 07:00:00|27832.4|27812.4|27828|27808|27832.9|27812.9|27828|27808|13
1635836700000|2021-11-02 07:05:00|27827.9|27807.9|27832|27812|27832|27812|27826.5|27806.5|31
1635837000000|2021-11-02 07:10:00|27832.9|27812.9|27828.4|27808.4|27833.2|27813.2|27828|27808|25
1635837300000|2021-11-02 07:15:00|27828.5|27808.5|27833.5|27813.5|27833.5|27813.5|27828|27808|33
1635837600000|2021-11-02 07:20:00|27833.2|27813.2|27832|27812|27833.5|27813.5|27831.5|27811.5|10
1635837900000|2021-11-02 07:25:00|27832.4|27812.4|27832.9|27812.9|27832.9|27812.9|27832.4|27812.4|2
1635838200000|2021-11-02 07:30:00|27833|27813|27834|27814|27834|27814|27831.4|27811.4|18
1635838800000|2021-11-02 07:40:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27831|27811|37
1635839100000|2021-11-02 07:45:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|4
1635839400000|2021-11-02 07:50:00|27833|27813|27831.5|27811.5|27833|27813|27831|27811|4
1635839700000|2021-11-02 07:55:00|27831|27811|27831.5|27811.5|27831.5|27811.5|27831|27811|2
1635840000000|2021-11-02 08:00:00|27831|27811|27831|27811|27831|27811|27830.5|27810.5|5
1635840300000|2021-11-02 08:05:00|27831.5|27811.5|27831|27811|27832|27812|27831|27811|11
1635840600000|2021-11-02 08:10:00|27831.5|27811.5|27841|27821|27844|27824|27831.5|27811.5|83
1635840900000|2021-11-02 08:15:00|27838.5|27818.5|27841.5|27821.5|27844.5|27824.5|27838.5|27818.5|22
1635841200000|2021-11-02 08:20:00|27841.4|27821.4|27841.5|27821.5|27842|27822|27841.4|27821.4|8
1635841500000|2021-11-02 08:25:00|27842.5|27822.5|27844|27824|27844|27824|27842.5|27822.5|5
1635841800000|2021-11-02 08:30:00|27843.5|27823.5|27842.5|27822.5|27843.5|27823.5|27840.3|27820.3|20
1635842100000|2021-11-02 08:35:00|27842.6|27822.6|27841|27821|27843|27823|27840.9|27820.9|13
1635842400000|2021-11-02 08:40:00|27840.9|27820.9|27839|27819|27841|27821|27836|27816|20
1635843300000|2021-11-02 08:55:00|27839.1|27819.1|27849|27829|27850.1|27830.1|27839.1|27819.1|43
1635843600000|2021-11-02 09:00:00|27848.5|27828.5|27848.5|27828.5|27848.6|27828.6|27848|27828|7
1635844200000|2021-11-02 09:10:00|27847.5|27827.5|27848|27828|27848.9|27828.9|27847.5|27827.5|6
1635844500000|2021-11-02 09:15:00|27847|27827|27842.1|27822.1|27847|27827|27842.1|27822.1|11
1635844800000|2021-11-02 09:20:00|27842|27822|27841.4|27821.4|27842|27822|27841.4|27821.4|3
1635845100000|2021-11-02 09:25:00|27841.9|27821.9|27841|27821|27842|27822|27841|27821|11
1635845700000|2021-11-02 09:35:00|27841.5|27821.5|27841.8|27821.8|27841.8|27821.8|27841.5|27821.5|2
1635846000000|2021-11-02 09:40:00|27841.3|27821.3|27837.3|27817.3|27841.8|27821.8|27827|27807|48
1635846300000|2021-11-02 09:45:00|27837|27817|27837.3|27817.3|27837.3|27817.3|27837|27817|4
1635846600000|2021-11-02 09:50:00|27837|27817|27840.8|27820.8|27843.5|27823.5|27837|27817|29
1635846900000|2021-11-02 09:55:00|27840.5|27820.5|27840.9|27820.9|27840.9|27820.9|27840.5|27820.5|7
1635847200000|2021-11-02 10:00:00|27841.4|27821.4|27840.9|27820.9|27841.9|27821.9|27840.9|27820.9|6
1635847500000|2021-11-02 10:05:00|27840.5|27820.5|27837.6|27817.6|27840.5|27820.5|27837.6|27817.6|13
1635847800000|2021-11-02 10:10:00|27837.9|27817.9|27836.6|27816.6|27837.9|27817.9|27835.1|27815.1|14
1635848100000|2021-11-02 10:15:00|27836.9|27816.9|27838.5|27818.5|27839.6|27819.6|27836.9|27816.9|24
1635848400000|2021-11-02 10:20:00|27838|27818|27840.4|27820.4|27842.5|27822.5|27837.9|27817.9|19
1635848700000|2021-11-02 10:25:00|27839.9|27819.9|27839.4|27819.4|27839.9|27819.9|27839.4|27819.4|2
1635849000000|2021-11-02 10:30:00|27839.9|27819.9|27843.9|27823.9|27844.6|27824.6|27839.9|27819.9|11
1635849300000|2021-11-02 10:35:00|27844.1|27824.1|27843|27823|27844.6|27824.6|27843|27823|6
1635849600000|2021-11-02 10:40:00|27842.5|27822.5|27842.5|27822.5|27842.6|27822.6|27842.5|27822.5|3
1635850200000|2021-11-02 10:50:00|27842.1|27822.1|27838.3|27818.3|27842.1|27822.1|27838|27818|6
1635850500000|2021-11-02 10:55:00|27838.8|27818.8|27836.3|27816.3|27838.8|27818.8|27836.3|27816.3|4
1635850800000|2021-11-02 11:00:00|27836.2|27816.2|27835.5|27815.5|27836.2|27816.2|27835.5|27815.5|6
1635851100000|2021-11-02 11:05:00|27836|27816|27839.2|27804.2|27840|27816|27830|27803.5|21
1635851400000|2021-11-02 11:10:00|27839.4|27804.4|27842.2|27807.2|27842.2|27807.2|27839.2|27804.2|6
1635851700000|2021-11-02 11:15:00|27843.4|27808.4|27847.3|27812.3|27847.3|27812.3|27843.4|27808.4|12
1635852000000|2021-11-02 11:20:00|27847|27812|27846.6|27826.6|27853|27826.6|27846.6|27812|16
1635852300000|2021-11-02 11:25:00|27847.8|27827.8|27850.2|27830.2|27852.9|27832.9|27847.7|27827.7|32
1635852600000|2021-11-02 11:30:00|27852.8|27832.8|27847.8|27827.8|27852.8|27832.8|27847.8|27827.8|13
1635852900000|2021-11-02 11:35:00|27848.2|27828.2|27869.5|27834.5|27869.5|27841|27848.2|27828.2|15
1635853200000|2021-11-02 11:40:00|27869|27834|27865.5|27830.5|27869|27834|27865.5|27830.5|4
1635853500000|2021-11-02 11:45:00|27863|27828|27867.8|27832.8|27867.8|27832.8|27862.8|27827.8|11
1635854100000|2021-11-02 11:55:00|27867.5|27832.5|27860.1|27840.1|27867.5|27840.1|27860.1|27832.5|2
1635854400000|2021-11-02 12:00:00|27859.9|27839.9|27855.1|27835.1|27861.7|27839.9|27854|27826|11
1635854700000|2021-11-02 12:05:00|27853.4|27833.4|27859|27824|27859.5|27834.4|27849.7|27823.7|15
1635855000000|2021-11-02 12:10:00|27859.5|27824.5|27859|27824|27859.5|27824.5|27859|27824|2
1635855300000|2021-11-02 12:15:00|27859.7|27824.7|27860.3|27825.3|27860.3|27825.3|27859.7|27824.7|5
1635855600000|2021-11-02 12:20:00|27860.6|27825.6|27861.6|27826.6|27861.6|27826.6|27860.6|27825.6|3
1635855900000|2021-11-02 12:25:00|27860.8|27825.8|27857.5|27822.5|27860.8|27825.8|27857|27822|13
1635856200000|2021-11-02 12:30:00|27857|27822|27852.7|27817.7|27857|27822|27852.7|27817.7|8
1635856500000|2021-11-02 12:35:00|27852|27817|27853|27818|27853|27818|27851.5|27816.5|5
1635856800000|2021-11-02 12:40:00|27852.9|27817.9|27853|27818|27853.6|27818.6|27852.9|27817.9|4
1635857100000|2021-11-02 12:45:00|27852.9|27817.9|27853|27818|27853|27818|27852.9|27817.9|2
1635858000000|2021-11-02 13:00:00|27852.6|27817.6|27857.5|27822.5|27857.5|27822.5|27852.6|27817.6|12
1635858300000|2021-11-02 13:05:00|27858|27823|27857.5|27822.5|27858|27823|27857.5|27822.5|2
1635858600000|2021-11-02 13:10:00|27857|27822|27857.5|27822.5|27857.5|27822.5|27857|27822|6
1635858900000|2021-11-02 13:15:00|27857|27822|27858|27823|27858|27823|27857|27822|3
1635859500000|2021-11-02 13:25:00|27858.5|27823.5|27854|27819|27858.5|27823.5|27854|27819|7
1635859800000|2021-11-02 13:30:00|27853|27818|27851.5|27816.5|27853|27823.5|27843.5|27815.5|10
1635860100000|2021-11-02 13:35:00|27852|27817|27852|27817|27852|27817|27852|27817|1
1635860400000|2021-11-02 13:40:00|27853|27818|27852.5|27817.5|27853|27818|27852|27817|3
1635860700000|2021-11-02 13:45:00|27853|27818|27853.5|27818.5|27857|27822|27853|27818|10
1635861300000|2021-11-02 13:55:00|27854|27819|27854.5|27819.5|27854.5|27819.5|27853.5|27818.5|4
1635861600000|2021-11-02 14:00:00|27853.5|27818.5|27852.5|27817.5|27853.5|27818.5|27852.5|27817.5|4
1635862200000|2021-11-02 14:10:00|27853.1|27818.1|27856.5|27821.5|27857|27822|27853.1|27818.1|6
1635862500000|2021-11-02 14:15:00|27858|27823|27858|27823|27858|27823|27857.5|27822.5|3
1635862800000|2021-11-02 14:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1635863100000|2021-11-02 14:25:00|27858.5|27823.5|27853|27833|27858.5|27833|27850|27823|7
1635863400000|2021-11-02 14:30:00|27858.8|27823.8|27858|27823|27858.8|27831.3|27850|27823|6
1635863700000|2021-11-02 14:35:00|27857.8|27822.8|27856|27821|27857.8|27822.8|27855.5|27820.5|5
1635864000000|2021-11-02 14:40:00|27856.5|27821.5|27855|27835|27857.5|27835|27847.5|27821.5|13
1635864300000|2021-11-02 14:45:00|27855.8|27835.8|27860.1|27840.1|27865.6|27840.6|27855.8|27829.3|14
1635864600000|2021-11-02 14:50:00|27865.1|27830.1|27856.5|27836.5|27866.8|27836.5|27856.5|27828.6|12
1635864900000|2021-11-02 14:55:00|27866.5|27831.5|27856.1|27836.1|27866.8|27843.3|27856|27831.5|17
1635865200000|2021-11-02 15:00:00|27864|27829|27857.8|27837.8|27864.5|27837.8|27856.5|27828.5|7
1635865500000|2021-11-02 15:05:00|27858.3|27838.3|27856.5|27836.5|27858.3|27838.3|27856.5|27836.5|6
1635865800000|2021-11-02 15:10:00|27856.3|27836.3|27856.3|27836.3|27856.3|27836.3|27856.3|27836.3|1
1635866100000|2021-11-02 15:15:00|27855.3|27835.3|27851.5|27831.5|27861.8|27835.3|27850.3|27826.3|14
1635866400000|2021-11-02 15:20:00|27851.3|27831.3|27851.8|27831.8|27851.8|27831.8|27850.8|27830.8|8
1635866700000|2021-11-02 15:25:00|27851.3|27831.3|27851.5|27831.5|27851.8|27831.8|27851.3|27831.3|6
1635867000000|2021-11-02 15:30:00|27851.8|27831.8|27851.7|27831.7|27851.8|27831.8|27851.7|27831.7|4
1635867300000|2021-11-02 15:35:00|27851.5|27831.5|27850.8|27830.8|27851.5|27831.5|27850.3|27830.3|7
1635867600000|2021-11-02 15:40:00|27851.3|27831.3|27853.3|27833.3|27853.3|27833.3|27851.3|27831.3|8
1635868500000|2021-11-02 15:55:00|27853.5|27833.5|27863.2|27843.2|27863.2|27843.2|27853.3|27833.3|14
1635868800000|2021-11-02 16:00:00|27863.7|27843.7|27866.3|27846.3|27866.9|27846.9|27863.3|27843.3|10
1635869100000|2021-11-02 16:05:00|27866.8|27846.8|27866.8|27846.8|27866.8|27846.8|27866.3|27846.3|5
1635869400000|2021-11-02 16:10:00|27866.7|27846.7|27865.8|27845.8|27866.8|27846.8|27865.3|27845.3|8
1635869700000|2021-11-02 16:15:00|27864.7|27844.7|27871.7|27851.7|27876.4|27852.8|27864.7|27841.4|25
1635870000000|2021-11-02 16:20:00|27871.2|27851.2|27871.3|27851.3|27871.7|27851.7|27871.2|27851.2|4
1635870300000|2021-11-02 16:25:00|27870.8|27850.8|27885|27850|27885|27857|27870.8|27850|15
1635870600000|2021-11-02 16:30:00|27885.5|27850.5|27883.2|27848.2|27886.5|27851.5|27870.5|27835.5|29
1635870900000|2021-11-02 16:35:00|27881.9|27846.9|27881.9|27846.9|27881.9|27846.9|27881.9|27846.9|1
1635871200000|2021-11-02 16:40:00|27881.5|27846.5|27881|27846|27881.5|27846.5|27881|27846|2
1635871800000|2021-11-02 16:50:00|27880.8|27845.8|27881|27846|27881|27846|27880.8|27845.8|2
1635872100000|2021-11-02 16:55:00|27880|27845|27875.1|27855.1|27880|27855.5|27872.5|27845|11
1635872400000|2021-11-02 17:00:00|27876.8|27856.8|27887.6|27852.6|27891.5|27856.8|27876.8|27852|21
1635873000000|2021-11-02 17:10:00|27884|27849|27875.3|27840.3|27884|27852.6|27871.2|27840.3|15
1635873300000|2021-11-02 17:15:00|27874.8|27839.8|27867.3|27847.3|27877.6|27848|27867.3|27834.5|17
1635873600000|2021-11-02 17:20:00|27867|27847|27862|27842|27867|27847|27862|27842|4
1635873900000|2021-11-02 17:25:00|27861.9|27841.9|27867|27847|27871|27847.5|27861.9|27836|7
1635874200000|2021-11-02 17:30:00|27867.5|27847.5|27868.8|27848.8|27868.9|27848.9|27867|27847|7
1635874500000|2021-11-02 17:35:00|27868.5|27848.5|27877.2|27842.2|27877.2|27849|27868.5|27841.7|5
1635874800000|2021-11-02 17:40:00|27876.2|27841.2|27872|27837|27876.2|27841.2|27872|27837|7
1635875100000|2021-11-02 17:45:00|27872.2|27837.2|27872|27837|27872.2|27837.2|27872|27837|4
1635876000000|2021-11-02 18:00:00|27871.5|27836.5|27872|27837|27872|27837|27871.5|27836.5|2
1635876600000|2021-11-02 18:10:00|27871.5|27836.5|27871.9|27836.9|27872.4|27837.4|27871.5|27836.5|3
1635877200000|2021-11-02 18:20:00|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|1
1635877500000|2021-11-02 18:25:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1635877800000|2021-11-02 18:30:00|27872.2|27837.2|27882|27847|27882|27847|27872.2|27837.2|11
1635878100000|2021-11-02 18:35:00|27881.7|27846.7|27878.3|27843.3|27881.7|27846.7|27876.5|27841.5|11
1635878400000|2021-11-02 18:40:00|27877.6|27842.6|27877|27842|27877.6|27842.6|27876.8|27841.8|4
1635879300000|2021-11-02 18:55:00|27878.2|27843.2|27881.6|27846.6|27882.7|27847.7|27877.5|27842.5|12
1635879600000|2021-11-02 19:00:00|27881.9|27846.9|27881.3|27846.3|27881.9|27846.9|27880.8|27845.8|3
1635880500000|2021-11-02 19:15:00|27882.8|27847.8|27879.5|27844.5|27882.8|27847.8|27879.5|27844.5|4
1635880800000|2021-11-02 19:20:00|27875.5|27840.5|27885.1|27850.1|27885.1|27850.1|27875.5|27840.5|6
1635881100000|2021-11-02 19:25:00|27896.5|27861.5|27889.9|27854.9|27901.8|27866.8|27882.5|27847.5|34
1635881400000|2021-11-02 19:30:00|27890.2|27855.2|27893|27858|27895|27867|27884|27854.9|14
1635882000000|2021-11-02 19:40:00|27890|27855|27890.4|27855.4|27890.4|27855.4|27890|27855|2
1635882600000|2021-11-02 19:50:00|27890.8|27855.8|27893|27858|27893|27865.5|27884.5|27855.8|9
1635882900000|2021-11-02 19:55:00|27890|27855|27892.5|27857.5|27893|27865|27885|27855|5
1635903000000|2021-11-03 01:30:00|27894|27874|27887|27867|27894|27874|27886.4|27866.4|30
1635903300000|2021-11-03 01:35:00|27887.4|27867.4|27891.4|27871.4|27894.4|27874.4|27887.4|27867.4|56
1635903600000|2021-11-03 01:40:00|27891.5|27871.5|27885|27865|27891.5|27871.5|27884.4|27864.4|38
1635903900000|2021-11-03 01:45:00|27885.4|27865.4|27886.5|27866.5|27887|27867|27882.9|27862.9|30
1635904200000|2021-11-03 01:50:00|27886.3|27866.3|27880.8|27860.8|27886.3|27866.3|27880.5|27860.5|15
1635904500000|2021-11-03 01:55:00|27881|27861|27884|27864|27886.5|27866.5|27880.8|27860.8|36
1635904800000|2021-11-03 02:00:00|27883.5|27863.5|27881.5|27861.5|27883.5|27863.5|27880.6|27860.6|21
1635905100000|2021-11-03 02:05:00|27882|27862|27880.3|27860.3|27882.5|27862.5|27880.3|27860.3|13
1635905400000|2021-11-03 02:10:00|27880.5|27860.5|27886.5|27866.5|27887|27867|27876.4|27856.4|63
1635905700000|2021-11-03 02:15:00|27886|27866|27883.5|27863.5|27886|27866|27880.3|27860.3|50
1635906000000|2021-11-03 02:20:00|27883.4|27863.4|27876.9|27856.9|27883.4|27863.4|27876.4|27856.4|35
1635906300000|2021-11-03 02:25:00|27875.7|27855.7|27878.9|27858.9|27882.2|27862.2|27875.4|27855.4|29
1635906600000|2021-11-03 02:30:00|27879.3|27859.3|27879.8|27859.8|27879.8|27859.8|27878|27858|48
1635906900000|2021-11-03 02:35:00|27879.2|27859.2|27880|27860|27881.5|27861.5|27877.5|27857.5|36
1635907200000|2021-11-03 02:40:00|27879.9|27859.9|27874|27854|27879.9|27859.9|27874|27854|13
1635907500000|2021-11-03 02:45:00|27873.5|27853.5|27873.2|27853.2|27875|27855|27872|27852|22
1635907800000|2021-11-03 02:50:00|27873.7|27853.7|27879.4|27859.4|27879.4|27859.4|27873.7|27853.7|33
1635908100000|2021-11-03 02:55:00|27878.4|27858.4|27879.4|27859.4|27879.4|27859.4|27877|27857|34
1635908400000|2021-11-03 03:00:00|27878.6|27858.6|27879|27859|27880.4|27860.4|27878.6|27858.6|11
1635908700000|2021-11-03 03:05:00|27879.5|27859.5|27879.1|27859.1|27881.7|27861.7|27878.5|27858.5|28
1635909000000|2021-11-03 03:10:00|27880.1|27860.1|27879.1|27859.1|27880.2|27860.2|27879.1|27859.1|6
1635909300000|2021-11-03 03:15:00|27879.2|27859.2|27879.2|27859.2|27879.2|27859.2|27879.2|27859.2|1
1635909600000|2021-11-03 03:20:00|27879|27859|27875.2|27855.2|27879.2|27859.2|27875.2|27855.2|15
1635909900000|2021-11-03 03:25:00|27874.6|27854.6|27876.2|27856.2|27876.2|27856.2|27872.7|27852.7|21
1635910200000|2021-11-03 03:30:00|27878.5|27858.5|27875.1|27855.1|27879|27859|27873.5|27853.5|20
1635910500000|2021-11-03 03:35:00|27875.4|27855.4|27869.1|27849.1|27876.1|27856.1|27866.3|27846.3|38
1635910800000|2021-11-03 03:40:00|27867.7|27847.7|27867.7|27847.7|27868.2|27848.2|27867.6|27847.6|9
1635911100000|2021-11-03 03:45:00|27868.2|27848.2|27871.2|27851.2|27871.2|27851.2|27867.6|27847.6|14
1635911400000|2021-11-03 03:50:00|27869.9|27849.9|27868.4|27848.4|27870.2|27850.2|27867.9|27847.9|21
1635911700000|2021-11-03 03:55:00|27868.3|27848.3|27867.2|27847.2|27868.3|27848.3|27865.2|27845.2|21
1635912000000|2021-11-03 04:00:00|27867.1|27847.1|27868.7|27848.7|27868.7|27848.7|27867.1|27847.1|8
1635912300000|2021-11-03 04:05:00|27868.2|27848.2|27868.7|27848.7|27868.7|27848.7|27868|27848|12
1635912600000|2021-11-03 04:10:00|27868.5|27848.5|27868.6|27848.6|27869.5|27849.5|27868.5|27848.5|8
1635912900000|2021-11-03 04:15:00|27868.5|27848.5|27868.5|27848.5|27872.5|27852.5|27868.5|27848.5|14
1635913200000|2021-11-03 04:20:00|27868.6|27848.6|27868.2|27848.2|27868.7|27848.7|27868|27848|11
1635913500000|2021-11-03 04:25:00|27868.7|27848.7|27868.6|27848.6|27869|27849|27868.2|27848.2|11
1635913800000|2021-11-03 04:30:00|27868.4|27848.4|27869.5|27849.5|27869.5|27849.5|27868.4|27848.4|4
1635914100000|2021-11-03 04:35:00|27869.1|27849.1|27868.6|27848.6|27869.1|27849.1|27868.6|27848.6|2
1635914400000|2021-11-03 04:40:00|27869.1|27849.1|27868.6|27848.6|27869.6|27849.6|27868.6|27848.6|7
1635915000000|2021-11-03 04:50:00|27868.4|27848.4|27872.2|27852.2|27872.2|27852.2|27868.4|27848.4|14
1635915300000|2021-11-03 04:55:00|27871.7|27851.7|27873.2|27853.2|27874.2|27854.2|27871.7|27851.7|20
1635915600000|2021-11-03 05:00:00|27873.7|27853.7|27868.7|27848.7|27874.2|27854.2|27868.2|27848.2|19
1635915900000|2021-11-03 05:05:00|27869.2|27849.2|27868.7|27848.7|27869.2|27849.2|27868.2|27848.2|10
1635916200000|2021-11-03 05:10:00|27868.2|27848.2|27868.6|27848.6|27868.7|27848.7|27868.2|27848.2|4
1635916800000|2021-11-03 05:20:00|27869.1|27849.1|27873|27853|27874.9|27854.9|27869.1|27849.1|27
1635917100000|2021-11-03 05:25:00|27873.3|27853.3|27874.1|27854.1|27877.1|27857.1|27872.4|27852.4|40
1635917400000|2021-11-03 05:30:00|27873.6|27853.6|27873.6|27853.6|27874.1|27854.1|27873.4|27853.4|8
1635917700000|2021-11-03 05:35:00|27873.4|27853.4|27873.4|27853.4|27873.6|27853.6|27873.4|27853.4|5
1635918000000|2021-11-03 05:40:00|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|1
1635918300000|2021-11-03 05:45:00|27874.1|27854.1|27873.5|27853.5|27874.1|27854.1|27872.8|27852.8|13
1635918600000|2021-11-03 05:50:00|27873.3|27853.3|27873.3|27853.3|27873.5|27853.5|27872.8|27852.8|19
1635918900000|2021-11-03 05:55:00|27872.8|27852.8|27872.8|27852.8|27874.3|27854.3|27872.8|27852.8|10
1635919200000|2021-11-03 06:00:00|27873.4|27853.4|27869.9|27849.9|27873.4|27853.4|27867.3|27847.3|9
1635919500000|2021-11-03 06:05:00|27868.9|27848.9|27868.2|27848.2|27868.9|27848.9|27863.7|27843.7|31
1635919800000|2021-11-03 06:10:00|27868.7|27848.7|27867.2|27847.2|27868.7|27848.7|27866|27846|29
1635920100000|2021-11-03 06:15:00|27867.7|27847.7|27868.7|27848.7|27870.2|27850.2|27866.6|27846.6|40
1635920400000|2021-11-03 06:20:00|27868.5|27848.5|27864|27844|27868.5|27848.5|27863.7|27843.7|10
1635920700000|2021-11-03 06:25:00|27863.5|27843.5|27860.5|27840.5|27863.5|27843.5|27857.5|27837.5|28
1635921000000|2021-11-03 06:30:00|27860|27840|27861.1|27841.1|27862.5|27842.5|27859.5|27839.5|16
1635921300000|2021-11-03 06:35:00|27861.6|27841.6|27861.6|27841.6|27862.5|27842.5|27861.6|27841.6|4
1635921600000|2021-11-03 06:40:00|27861.1|27841.1|27855.1|27835.1|27861.1|27841.1|27855.1|27835.1|11
1635921900000|2021-11-03 06:45:00|27854.6|27834.6|27837.5|27817.5|27855.1|27835.1|27836.5|27816.5|48
1635922200000|2021-11-03 06:50:00|27836.5|27816.5|27845.3|27825.3|27847.3|27827.3|27836.5|27816.5|32
1635922500000|2021-11-03 06:55:00|27844.8|27824.8|27845.5|27825.5|27845.5|27825.5|27841.9|27821.9|16
1635922800000|2021-11-03 07:00:00|27845|27825|27846|27826|27846.2|27826.2|27843.5|27823.5|54
1635923100000|2021-11-03 07:05:00|27845.9|27825.9|27844.3|27824.3|27846|27826|27843.8|27823.8|18
1635923400000|2021-11-03 07:10:00|27843.2|27823.2|27841|27821|27843.2|27823.2|27835|27815|50
1635923700000|2021-11-03 07:15:00|27841.5|27821.5|27842.4|27822.4|27846|27826|27841.5|27821.5|24
1635924000000|2021-11-03 07:20:00|27843|27823|27841.5|27821.5|27846|27826|27840.2|27820.2|55
1635924300000|2021-11-03 07:25:00|27841.3|27821.3|27843.4|27823.4|27846|27826|27838.4|27818.4|30
1635924600000|2021-11-03 07:30:00|27843.3|27823.3|27846|27826|27853|27833|27841.5|27821.5|51
1635924900000|2021-11-03 07:35:00|27845.5|27825.5|27845.5|27825.5|27846|27826|27845|27825|10
1635925200000|2021-11-03 07:40:00|27845.4|27825.4|27847|27827|27849|27829|27845|27825|15
1635925500000|2021-11-03 07:45:00|27847.5|27827.5|27850.5|27830.5|27854.5|27834.5|27846.5|27826.5|29
1635925800000|2021-11-03 07:50:00|27850.4|27830.4|27852.5|27832.5|27857.5|27837.5|27850.4|27830.4|29
1635926100000|2021-11-03 07:55:00|27852.6|27832.6|27859.5|27839.5|27859.5|27839.5|27851.4|27831.4|39
1635926400000|2021-11-03 08:00:00|27858.5|27838.5|27853|27833|27859.5|27839.5|27851.5|27831.5|78
1635926700000|2021-11-03 08:05:00|27853.5|27833.5|27850.5|27830.5|27854|27834|27850.5|27830.5|49
1635927000000|2021-11-03 08:10:00|27850.6|27830.6|27852.5|27832.5|27852.5|27832.5|27847.4|27827.4|52
1635927300000|2021-11-03 08:15:00|27853|27833|27846.5|27826.5|27853.9|27833.9|27845.9|27825.9|22
1635927600000|2021-11-03 08:20:00|27845.9|27825.9|27846.5|27826.5|27852.5|27832.5|27845.9|27825.9|117
1635927900000|2021-11-03 08:25:00|27846.7|27826.7|27845.5|27825.5|27848.2|27828.2|27844.5|27824.5|39
1635928200000|2021-11-03 08:30:00|27845.1|27825.1|27845.5|27825.5|27849|27829|27844.5|27824.5|36
1635928500000|2021-11-03 08:35:00|27845.7|27825.7|27846|27826|27846.5|27826.5|27844.5|27824.5|16
1635928800000|2021-11-03 08:40:00|27845.5|27825.5|27845.5|27825.5|27848|27828|27844|27824|29
1635929100000|2021-11-03 08:45:00|27846|27826|27845|27825|27849.6|27829.6|27844.4|27824.4|31
1635929400000|2021-11-03 08:50:00|27844.5|27824.5|27840.5|27820.5|27846|27826|27840.5|27820.5|30
1635929700000|2021-11-03 08:55:00|27840.9|27820.9|27835|27815|27844.5|27824.5|27835|27815|136
1635930000000|2021-11-03 09:00:00|27836|27816|27838|27818|27839|27819|27835.4|27815.4|35
1635930300000|2021-11-03 09:05:00|27837|27817|27829.9|27809.9|27838|27818|27824|27804|48
1635930600000|2021-11-03 09:10:00|27830.4|27810.4|27842|27822|27842|27822|27830.4|27810.4|28
1635930900000|2021-11-03 09:15:00|27841.9|27821.9|27836.8|27816.8|27841.9|27821.9|27836.6|27816.6|15
1635931200000|2021-11-03 09:20:00|27837|27817|27837|27817|27838|27818|27836.6|27816.6|21
1635932100000|2021-11-03 09:35:00|27837.5|27817.5|27840.4|27820.4|27847|27827|27837.5|27817.5|18
1635932400000|2021-11-03 09:40:00|27840.5|27820.5|27840.2|27820.2|27840.5|27820.5|27839.8|27819.8|7
1635932700000|2021-11-03 09:45:00|27840.5|27820.5|27840.2|27820.2|27840.5|27820.5|27840.2|27820.2|2
1635933000000|2021-11-03 09:50:00|27840.5|27820.5|27837|27817|27840.5|27820.5|27837|27817|6
1635933300000|2021-11-03 09:55:00|27837.5|27817.5|27836|27816|27841.5|27821.5|27833.5|27813.5|30
1635933600000|2021-11-03 10:00:00|27835.5|27815.5|27840.2|27820.2|27853.5|27821|27835.5|27812.5|17
1635933900000|2021-11-03 10:05:00|27840.7|27820.7|27838.5|27818.5|27841|27821|27834|27814|11
1635934200000|2021-11-03 10:10:00|27838.4|27818.4|27839|27819|27839.5|27819.5|27838|27818|8
1635934500000|2021-11-03 10:15:00|27839.5|27819.5|27840|27820|27840|27820|27839.5|27819.5|2
1635934800000|2021-11-03 10:20:00|27839.9|27819.9|27836|27816|27839.9|27819.9|27835.5|27815.5|17
1635935100000|2021-11-03 10:25:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1635935400000|2021-11-03 10:30:00|27836|27816|27840.5|27820.5|27840.5|27820.5|27836|27816|14
1635935700000|2021-11-03 10:35:00|27840.2|27820.2|27840.5|27820.5|27840.5|27820.5|27840.2|27820.2|2
1635936000000|2021-11-03 10:40:00|27841|27821|27858|27823|27858|27827|27841|27816|17
1635936300000|2021-11-03 10:45:00|27859.3|27824.3|27855.5|27820.5|27859.3|27824.3|27855.5|27820.5|8
1635936600000|2021-11-03 10:50:00|27848.5|27828.5|27857.9|27822.9|27857.9|27828.5|27848.5|27822|5
1635936900000|2021-11-03 10:55:00|27849.9|27829.9|27846.3|27826.3|27849.9|27829.9|27837.9|27817.9|15
1635937200000|2021-11-03 11:00:00|27852|27817|27854.3|27819.3|27854.3|27819.3|27848.5|27813.5|23
1635937500000|2021-11-03 11:05:00|27854|27819|27854|27819|27854.5|27819.5|27853.8|27818.8|8
1635938100000|2021-11-03 11:15:00|27854.8|27819.8|27846|27826|27856.5|27828.5|27846|27819.5|17
1635938400000|2021-11-03 11:20:00|27845.5|27825.5|27848|27828|27853.5|27833.5|27842|27822|72
1635938700000|2021-11-03 11:25:00|27848.5|27828.5|27847|27827|27852.9|27832.9|27845|27825|30
1635939000000|2021-11-03 11:30:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|6
1635939300000|2021-11-03 11:35:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|8
1635939600000|2021-11-03 11:40:00|27846.5|27826.5|27853|27818|27853|27827|27845|27818|9
1635939900000|2021-11-03 11:45:00|27852.7|27817.7|27852.5|27817.5|27852.7|27817.7|27852.5|27817.5|2
1635940500000|2021-11-03 11:55:00|27845.5|27825.5|27847|27827|27847|27827|27845.5|27825.5|5
1635940800000|2021-11-03 12:00:00|27847.8|27827.8|27849.8|27829.8|27849.8|27829.8|27847.8|27827.8|7
1635941400000|2021-11-03 12:10:00|27849.5|27829.5|27854|27834|27855|27835|27849.5|27829.5|12
1635942000000|2021-11-03 12:20:00|27855|27835|27854.2|27834.2|27855.5|27835.5|27854.2|27834.2|6
1635942300000|2021-11-03 12:25:00|27854|27834|27857.5|27837.5|27857.5|27837.5|27853.5|27833.5|16
1635942600000|2021-11-03 12:30:00|27857|27837|27853|27833|27859|27839|27853|27833|38
1635942900000|2021-11-03 12:35:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|8
1635943200000|2021-11-03 12:40:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|10
1635943500000|2021-11-03 12:45:00|27852.5|27832.5|27852.5|27832.5|27853|27833|27852.5|27832.5|5
1635944400000|2021-11-03 13:00:00|27853|27833|27852|27832|27855.5|27835.5|27852|27832|16
1635944700000|2021-11-03 13:05:00|27851.5|27831.5|27852|27832|27853|27833|27851.5|27831.5|5
1635945000000|2021-11-03 13:10:00|27853.5|27833.5|27852|27832|27859.5|27839.5|27852|27832|35
1635945300000|2021-11-03 13:15:00|27851.5|27831.5|27855|27835|27855.5|27835.5|27851.5|27831.5|151
1635945600000|2021-11-03 13:20:00|27855.5|27835.5|27859.5|27839.5|27860.5|27840.5|27855.5|27835.5|34
1635945900000|2021-11-03 13:25:00|27860|27840|27862.5|27842.5|27864.5|27844.5|27858|27838|28
1635946200000|2021-11-03 13:30:00|27862|27842|27857.7|27837.7|27862.5|27842.5|27857.2|27837.2|10
1635946500000|2021-11-03 13:35:00|27857.1|27837.1|27863.9|27828.9|27863.9|27837.1|27855.5|27828|5
1635946800000|2021-11-03 13:40:00|27863.4|27828.4|27863.9|27828.9|27864|27829|27863.4|27828.4|4
1635947100000|2021-11-03 13:45:00|27864|27829|27870.7|27835.7|27870.7|27835.7|27863.9|27828.9|16
1635947400000|2021-11-03 13:50:00|27869.7|27834.7|27869|27834|27869.7|27834.7|27869|27834|2
1635947700000|2021-11-03 13:55:00|27868.9|27833.9|27861.5|27841.5|27869.8|27841.5|27861.5|27832.9|13
1635948000000|2021-11-03 14:00:00|27862.3|27842.3|27865.3|27845.3|27873.9|27848.3|27861.4|27837.3|50
1635948300000|2021-11-03 14:05:00|27865.8|27845.8|27878.3|27843.3|27881|27848.8|27865.8|27838|36
1635948600000|2021-11-03 14:10:00|27881.5|27846.5|27873.7|27853.7|27882.5|27855|27873.7|27846.5|9
1635948900000|2021-11-03 14:15:00|27873.3|27853.3|27881|27846|27881.5|27854.3|27873.3|27846|9
1635949200000|2021-11-03 14:20:00|27874.7|27854.7|27881.5|27846.5|27888|27860|27872.5|27842.5|40
1635949500000|2021-11-03 14:25:00|27882|27847|27881.5|27846.5|27882|27853.5|27872.5|27844|9
1635949800000|2021-11-03 14:30:00|27882.5|27847.5|27874|27854|27882.5|27854.5|27874|27846|7
1635950100000|2021-11-03 14:35:00|27873.5|27853.5|27870|27850|27875|27855|27870|27850|4
1635950400000|2021-11-03 14:40:00|27868.4|27848.4|27867.5|27847.5|27870|27850|27867|27847|7
1635950700000|2021-11-03 14:45:00|27870|27850|27867.5|27847.5|27870|27850|27867.5|27847.5|3
1635951300000|2021-11-03 14:55:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1635951600000|2021-11-03 15:00:00|27866.5|27846.5|27866.3|27846.3|27866.5|27846.5|27865.3|27845.3|5
1635951900000|2021-11-03 15:05:00|27866|27846|27865.7|27845.7|27866.3|27846.3|27865.7|27845.7|6
1635952200000|2021-11-03 15:10:00|27865.8|27845.8|27866.2|27846.2|27867.8|27847.8|27865.7|27845.7|15
1635952500000|2021-11-03 15:15:00|27866.3|27846.3|27865.3|27845.3|27866.3|27846.3|27865.3|27845.3|7
1635952800000|2021-11-03 15:20:00|27865.5|27845.5|27865.5|27845.5|27865.5|27845.5|27865.5|27845.5|1
1635953100000|2021-11-03 15:25:00|27865.4|27845.4|27867.5|27847.5|27867.5|27847.5|27865.3|27845.3|4
1635953400000|2021-11-03 15:30:00|27868|27848|27868|27848|27868|27848|27868|27848|1
1635954000000|2021-11-03 15:40:00|27872.5|27852.5|27867.5|27847.5|27872.5|27852.5|27867.5|27847.5|2
1635954600000|2021-11-03 15:50:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1635954900000|2021-11-03 15:55:00|27869|27849|27868|27848|27870|27850|27868|27848|3
1635955500000|2021-11-03 16:05:00|27866.5|27846.5|27873|27838|27873.5|27846.5|27865.5|27838|6
1635955800000|2021-11-03 16:10:00|27873.5|27838.5|27878|27843|27880.5|27845.5|27873.5|27838.5|14
1635956100000|2021-11-03 16:15:00|27875|27840|27875.5|27840.5|27875.5|27840.5|27875|27840|6
1635956400000|2021-11-03 16:20:00|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|1
1635956700000|2021-11-03 16:25:00|27869|27849|27869|27849|27869|27849|27868|27848|4
1635957000000|2021-11-03 16:30:00|27868.5|27848.5|27869|27849|27873|27853|27868|27848|9
1635957600000|2021-11-03 16:40:00|27870|27850|27869|27849|27874|27854|27869|27849|4
1635957900000|2021-11-03 16:45:00|27868|27848|27868|27848|27869|27849|27864|27844|8
1635958500000|2021-11-03 16:55:00|27874.5|27854.5|27877|27842|27878|27858|27869|27841.5|16
1635958800000|2021-11-03 17:00:00|27876.5|27841.5|27876.5|27841.5|27877|27842|27876.5|27841.5|3
1635959100000|2021-11-03 17:05:00|27874|27839|27873|27838|27874|27839|27873|27838|6
1635959400000|2021-11-03 17:10:00|27870|27835|27870.5|27835.5|27870.5|27835.5|27870|27835|4
1635959700000|2021-11-03 17:15:00|27870|27835|27878|27843|27878|27843|27857.5|27833|15
1635960000000|2021-11-03 17:20:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875|27840|7
1635960900000|2021-11-03 17:35:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1635961200000|2021-11-03 17:40:00|27879|27844|27873|27838|27879|27844|27872.5|27837.5|11
1635961800000|2021-11-03 17:50:00|27868.4|27833.4|27868|27833|27868.4|27833.4|27868|27833|2
1635962100000|2021-11-03 17:55:00|27865|27830|27861|27824|27865.5|27830.5|27850.6|27817|12
1635962400000|2021-11-03 18:00:00|27858.2|27825|27858.1|27824.4|27861|27829.5|27854|27824.4|15
1635963000000|2021-11-03 18:10:00|27860.7|27825|27867.5|27832.5|27868|27837|27860.7|27825|20
1635963300000|2021-11-03 18:15:00|27868|27833|27865.5|27830.5|27870.5|27835.5|27865.5|27830.5|9
1635963600000|2021-11-03 18:20:00|27859.6|27824.6|27856|27821|27859.6|27824.6|27856|27821|10
1635963900000|2021-11-03 18:25:00|27856.5|27821.5|27860|27825|27860|27825|27855|27820|10
1635964200000|2021-11-03 18:30:00|27860.5|27825.5|27863|27828|27865.5|27830.5|27857.5|27822.5|24
1635964500000|2021-11-03 18:35:00|27862.5|27827.5|27848|27813|27868|27833|27845.5|27810.5|29
1635964800000|2021-11-03 18:40:00|27847.5|27812.5|27847.5|27812.5|27852.5|27817.5|27845|27810|15
1635965100000|2021-11-03 18:45:00|27848|27813|27828|27793|27848|27813|27825.5|27790.5|33
1635965400000|2021-11-03 18:50:00|27825.5|27790.5|27817.5|27782.5|27825.5|27790.5|27808|27773|36
1635965700000|2021-11-03 18:55:00|27815|27780|27817.5|27782.5|27818|27783|27815|27780|9
1635966000000|2021-11-03 19:00:00|27818|27783|27825|27790|27825.5|27790.5|27815|27780|9
1635966300000|2021-11-03 19:05:00|27833.6|27795|27832.2|27790.2|27843|27806|27831.7|27789.7|19
1635966600000|2021-11-03 19:10:00|27828|27790.8|27826|27795|27828|27795|27826|27790.8|8
1635966900000|2021-11-03 19:15:00|27828.1|27799|27834.2|27798|27834.2|27800|27828.1|27797|7
1635967200000|2021-11-03 19:20:00|27839|27799|27836|27805|27839|27805|27836|27799|8
1635967500000|2021-11-03 19:25:00|27844.2|27809|27844.2|27807|27849.2|27815|27835|27801|14
1635968100000|2021-11-03 19:35:00|27843|27805.8|27831|27804|27843|27805.8|27831|27795.8|12
1635968400000|2021-11-03 19:40:00|27830.5|27795.5|27815.5|27780.5|27830.5|27795.5|27815|27780|27
1635968700000|2021-11-03 19:45:00|27815|27780|27810|27783|27818|27783|27809|27777.5|18
1635969000000|2021-11-03 19:50:00|27814.5|27779.5|27809|27782|27814.5|27783|27809|27779.5|7
1635969300000|2021-11-03 19:55:00|27813.5|27778.5|27810|27775|27813.5|27781|27806|27775|10
1635989400000|2021-11-04 01:30:00|27817.2|27797.2|27824.3|27804.3|27827|27807|27817.2|27797.2|44
1635989700000|2021-11-04 01:35:00|27824.8|27804.8|27824.5|27804.5|27826|27806|27824.5|27804.5|18
1635990000000|2021-11-04 01:40:00|27824.3|27804.3|27814.5|27794.5|27824.3|27804.3|27814|27794|41
1635990300000|2021-11-04 01:45:00|27814|27794|27815.5|27795.5|27815.5|27795.5|27808.3|27788.3|45
1635990600000|2021-11-04 01:50:00|27815.7|27795.7|27813.4|27793.4|27820|27800|27809|27789|45
1635990900000|2021-11-04 01:55:00|27813.9|27793.9|27818.4|27798.4|27819.4|27799.4|27813.9|27793.9|16
1635991200000|2021-11-04 02:00:00|27818.9|27798.9|27819.7|27799.7|27825.4|27805.4|27817.3|27797.3|39
1635991500000|2021-11-04 02:05:00|27820.1|27800.1|27823.4|27803.4|27825.1|27805.1|27818.3|27798.3|39
1635991800000|2021-11-04 02:10:00|27823.6|27803.6|27823.2|27803.2|27823.7|27803.7|27820.1|27800.1|16
1635992100000|2021-11-04 02:15:00|27823|27803|27818.3|27798.3|27823.2|27803.2|27817.8|27797.8|12
1635992400000|2021-11-04 02:20:00|27817.3|27797.3|27816.4|27796.4|27817.3|27797.3|27815.5|27795.5|9
1635992700000|2021-11-04 02:25:00|27816.5|27796.5|27814.5|27794.5|27823.9|27803.9|27791.8|27768|71
1635993000000|2021-11-04 02:30:00|27814.9|27794.9|27811.4|27791.4|27814.9|27794.9|27805.2|27785.2|32
1635993300000|2021-11-04 02:35:00|27810.4|27790.4|27811.4|27791.4|27811.4|27791.4|27810.4|27790.4|9
1635993600000|2021-11-04 02:40:00|27811.5|27791.5|27815.3|27795.3|27816.4|27796.4|27810.3|27790.3|62
1635993900000|2021-11-04 02:45:00|27815.8|27795.8|27811.2|27791.2|27815.8|27795.8|27810.1|27790.1|34
1635994200000|2021-11-04 02:50:00|27811|27791|27813.9|27793.9|27818|27798|27811|27791|52
1635994500000|2021-11-04 02:55:00|27814|27794|27816.4|27796.4|27817.5|27797.5|27812.6|27792.6|30
1635994800000|2021-11-04 03:00:00|27816.3|27796.3|27816.5|27796.5|27818.5|27798.5|27814.5|27794.5|25
1635995100000|2021-11-04 03:05:00|27816|27796|27815.5|27795.5|27816.5|27796.5|27815|27795|13
1635995400000|2021-11-04 03:10:00|27816.5|27796.5|27815.5|27795.5|27816.5|27796.5|27815.5|27795.5|5
1635995700000|2021-11-04 03:15:00|27816.5|27796.5|27824.5|27804.5|27827|27807|27815.5|27795.5|48
1635996000000|2021-11-04 03:20:00|27824.4|27804.4|27825|27805|27826.4|27806.4|27821.4|27801.4|18
1635996300000|2021-11-04 03:25:00|27825.2|27805.2|27828.4|27808.4|27833.4|27813.4|27823.4|27803.4|54
1635996600000|2021-11-04 03:30:00|27828|27808|27831.4|27811.4|27831.9|27811.9|27826.4|27806.4|29
1635996900000|2021-11-04 03:35:00|27831.3|27811.3|27831.3|27811.3|27832|27812|27830.3|27810.3|8
1635997200000|2021-11-04 03:40:00|27830.8|27810.8|27828.3|27808.3|27831.5|27811.5|27827.8|27807.8|9
1635997500000|2021-11-04 03:45:00|27828.4|27808.4|27831.5|27811.5|27831.5|27811.5|27828.3|27808.3|15
1635997800000|2021-11-04 03:50:00|27831.3|27811.3|27831|27811|27832.5|27812.5|27830.9|27810.9|6
1635998100000|2021-11-04 03:55:00|27831.3|27811.3|27831.4|27811.4|27831.4|27811.4|27830.3|27810.3|12
1635998400000|2021-11-04 04:00:00|27830.9|27810.9|27831.5|27811.5|27832.5|27812.5|27830.9|27810.9|9
1635998700000|2021-11-04 04:05:00|27831.4|27811.4|27832|27812|27833|27813|27831.4|27811.4|18
1635999000000|2021-11-04 04:10:00|27832.4|27812.4|27832|27812|27833.8|27813.8|27831.5|27811.5|28
1635999300000|2021-11-04 04:15:00|27832.1|27812.1|27829.5|27809.5|27834.8|27814.8|27829.5|27809.5|28
1635999600000|2021-11-04 04:20:00|27828|27808|27826.3|27806.3|27829.1|27809.1|27825.5|27805.5|27
1635999900000|2021-11-04 04:25:00|27826.4|27806.4|27826.5|27806.5|27826.5|27806.5|27826.4|27806.4|2
1636000200000|2021-11-04 04:30:00|27827.5|27807.5|27826.5|27806.5|27827.5|27807.5|27826.5|27806.5|2
1636000500000|2021-11-04 04:35:00|27827.2|27807.2|27829.4|27809.4|27831.4|27811.4|27827.2|27807.2|10
1636000800000|2021-11-04 04:40:00|27830.5|27810.5|27826.9|27806.9|27830.5|27810.5|27826.9|27806.9|12
1636001400000|2021-11-04 04:50:00|27826.5|27806.5|27826.3|27806.3|27826.5|27806.5|27826|27806|6
1636001700000|2021-11-04 04:55:00|27826.4|27806.4|27826.5|27806.5|27826.5|27806.5|27826.4|27806.4|2
1636002000000|2021-11-04 05:00:00|27826.4|27806.4|27826.5|27806.5|27827.3|27807.3|27826.4|27806.4|10
1636002300000|2021-11-04 05:05:00|27826.4|27806.4|27827|27807|27827|27807|27826.4|27806.4|3
1636002600000|2021-11-04 05:10:00|27828|27808|27828|27808|27828|27808|27827|27807|6
1636002900000|2021-11-04 05:15:00|27827.5|27807.5|27830|27810|27830.7|27810.7|27826.5|27806.5|14
1636003200000|2021-11-04 05:20:00|27830.5|27810.5|27830.4|27810.4|27831.6|27811.6|27829.9|27809.9|12
1636003500000|2021-11-04 05:25:00|27829.9|27809.9|27830.5|27810.5|27831.1|27811.1|27829.9|27809.9|11
1636003800000|2021-11-04 05:30:00|27830|27810|27831.5|27811.5|27831.5|27811.5|27830|27810|8
1636004100000|2021-11-04 05:35:00|27831.4|27811.4|27833.3|27813.3|27835.4|27815.4|27828.4|27808.4|45
1636004400000|2021-11-04 05:40:00|27833.4|27813.4|27832.4|27812.4|27833.4|27813.4|27831.8|27811.8|27
1636004700000|2021-11-04 05:45:00|27832.3|27812.3|27832.9|27812.9|27833|27813|27832.3|27812.3|7
1636005000000|2021-11-04 05:50:00|27832.4|27812.4|27833|27813|27833|27813|27832.3|27812.3|22
1636005300000|2021-11-04 05:55:00|27832.9|27812.9|27833|27813|27833|27813|27832.3|27812.3|8
1636005600000|2021-11-04 06:00:00|27833.4|27813.4|27842.5|27822.5|27850.7|27830.7|27832.5|27812.5|96
1636005900000|2021-11-04 06:05:00|27843|27823|27848.3|27828.3|27851|27831|27842.5|27822.5|28
1636006200000|2021-11-04 06:10:00|27848.5|27828.5|27842.6|27822.6|27848.9|27828.9|27842|27822|27
1636006500000|2021-11-04 06:15:00|27843|27823|27849.1|27829.1|27849.2|27829.2|27843|27823|19
1636006800000|2021-11-04 06:20:00|27848.6|27828.6|27848.4|27828.4|27848.6|27828.6|27848.4|27828.4|2
1636007100000|2021-11-04 06:25:00|27848.2|27828.2|27848|27828|27849.2|27829.2|27848|27828|9
1636007400000|2021-11-04 06:30:00|27848.2|27828.2|27848.2|27828.2|27849.2|27829.2|27848|27828|9
1636007700000|2021-11-04 06:35:00|27848.7|27828.7|27853.7|27833.7|27853.7|27833.7|27847.4|27827.4|18
1636008000000|2021-11-04 06:40:00|27853.2|27833.2|27858.2|27838.2|27858.2|27838.2|27853.2|27833.2|19
1636008300000|2021-11-04 06:45:00|27857.6|27837.6|27856.6|27836.6|27857.6|27837.6|27856|27836|17
1636008600000|2021-11-04 06:50:00|27857.2|27837.2|27851.4|27831.4|27857.2|27837.2|27850.5|27830.5|15
1636008900000|2021-11-04 06:55:00|27851|27831|27848|27828|27851.4|27831.4|27842.2|27822.2|69
1636009200000|2021-11-04 07:00:00|27848.5|27828.5|27847.4|27827.4|27849.4|27829.4|27842.4|27822.4|47
1636009500000|2021-11-04 07:05:00|27843.5|27823.5|27845|27825|27845|27825|27841.9|27821.9|26
1636009800000|2021-11-04 07:10:00|27845.4|27825.4|27843|27823|27845.5|27825.5|27843|27823|8
1636010100000|2021-11-04 07:15:00|27842.4|27822.4|27843|27823|27844.4|27824.4|27841.9|27821.9|13
1636010400000|2021-11-04 07:20:00|27843.2|27823.2|27842.9|27822.9|27847.5|27827.5|27842.3|27822.3|62
1636010700000|2021-11-04 07:25:00|27841.9|27821.9|27842.9|27822.9|27843.6|27823.6|27841.9|27821.9|11
1636011000000|2021-11-04 07:30:00|27843.5|27823.5|27854.5|27834.5|27854.5|27834.5|27841|27821|53
1636011300000|2021-11-04 07:35:00|27854.2|27834.2|27848.5|27828.5|27854.5|27834.5|27845.5|27825.5|106
1636011600000|2021-11-04 07:40:00|27849.2|27829.2|27850.5|27830.5|27855.5|27835.5|27848.5|27828.5|42
1636011900000|2021-11-04 07:45:00|27849.5|27829.5|27850.5|27830.5|27854.5|27834.5|27845.5|27825.5|45
1636012200000|2021-11-04 07:50:00|27850.4|27830.4|27853.5|27833.5|27858.6|27838.6|27849.1|27829.1|82
1636012500000|2021-11-04 07:55:00|27854|27834|27856.3|27836.3|27857.8|27837.8|27851.5|27831.5|42
1636012800000|2021-11-04 08:00:00|27855|27835|27855.4|27835.4|27856.3|27836.3|27851.5|27831.5|30
1636013100000|2021-11-04 08:05:00|27855.1|27835.1|27864.5|27844.5|27864.5|27844.5|27854.7|27834.7|61
1636013400000|2021-11-04 08:10:00|27864|27844|27863.3|27843.3|27886.2|27861.2|27862.5|27837.8|50
1636013700000|2021-11-04 08:15:00|27862.5|27842.5|27867.7|27847.7|27873.5|27853.5|27862.5|27842.5|50
1636014000000|2021-11-04 08:20:00|27867.1|27847.1|27861.5|27841.5|27868.7|27848.7|27856.5|27836.5|146
1636014300000|2021-11-04 08:25:00|27862.5|27842.5|27868.7|27848.7|27873.5|27853.5|27861.8|27841.8|82
1636014600000|2021-11-04 08:30:00|27869.5|27849.5|27866.5|27846.5|27873.5|27853.5|27860.5|27840.5|214
1636014900000|2021-11-04 08:35:00|27866.6|27846.6|27861.5|27841.5|27869.6|27849.6|27860.5|27840.5|96
1636015200000|2021-11-04 08:40:00|27861.6|27841.6|27856.5|27836.5|27863.5|27843.5|27854|27834|114
1636015500000|2021-11-04 08:45:00|27856|27836|27857.5|27837.5|27861|27841|27854|27834|80
1636015800000|2021-11-04 08:50:00|27857.4|27837.4|27866.5|27846.5|27866.5|27846.5|27856.3|27836.3|76
1636016100000|2021-11-04 08:55:00|27867.5|27847.5|27859.5|27839.5|27867.5|27847.5|27856|27836|42
1636016400000|2021-11-04 09:00:00|27858.7|27838.7|27858.5|27838.5|27863.5|27843.5|27857.5|27837.5|38
1636016700000|2021-11-04 09:05:00|27858.4|27838.4|27858|27838|27858.4|27838.4|27858|27838|2
1636017000000|2021-11-04 09:10:00|27857.9|27837.9|27858|27838|27858|27838|27857|27837|5
1636017300000|2021-11-04 09:15:00|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|1
1636017600000|2021-11-04 09:20:00|27859|27839|27858.5|27838.5|27862|27842|27858.5|27838.5|27
1636017900000|2021-11-04 09:25:00|27859|27839|27858.5|27838.5|27859|27839|27858.5|27838.5|2
1636018200000|2021-11-04 09:30:00|27859|27839|27861|27841|27861|27841|27859|27839|7
1636018500000|2021-11-04 09:35:00|27861.5|27841.5|27860.5|27840.5|27862.2|27842.2|27860.5|27840.5|10
1636018800000|2021-11-04 09:40:00|27860.7|27840.7|27856|27836|27860.7|27840.7|27856|27836|13
1636019100000|2021-11-04 09:45:00|27856.5|27836.5|27863|27843|27864.4|27844.4|27856.5|27836.5|17
1636019400000|2021-11-04 09:50:00|27863.5|27843.5|27862|27842|27864|27844|27862|27842|12
1636019700000|2021-11-04 09:55:00|27861.1|27841.1|27861.9|27841.9|27862|27842|27860.6|27840.6|5
1636020000000|2021-11-04 10:00:00|27861.5|27841.5|27861.5|27841.5|27862|27842|27861.5|27841.5|3
1636020300000|2021-11-04 10:05:00|27862|27842|27861.9|27841.9|27865.5|27845.5|27861.5|27841.5|16
1636020600000|2021-11-04 10:10:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1636020900000|2021-11-04 10:15:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|1
1636021200000|2021-11-04 10:20:00|27862.4|27842.4|27864|27844|27864|27844|27862.4|27842.4|6
1636021500000|2021-11-04 10:25:00|27863.5|27843.5|27873.5|27853.5|27876.5|27856.5|27863.5|27843.5|40
1636021800000|2021-11-04 10:30:00|27873.4|27853.4|27873.2|27853.2|27876.5|27856.5|27873|27853|18
1636022100000|2021-11-04 10:35:00|27873.4|27853.4|27877.9|27857.9|27878.9|27858.9|27873|27853|10
1636022400000|2021-11-04 10:40:00|27878|27858|27877|27857|27878|27858|27876.4|27856.4|9
1636022700000|2021-11-04 10:45:00|27877.5|27857.5|27878.9|27858.9|27878.9|27858.9|27877.5|27857.5|6
1636023000000|2021-11-04 10:50:00|27879|27859|27879.5|27859.5|27879.7|27859.7|27879|27859|5
1636023600000|2021-11-04 11:00:00|27878.5|27858.5|27875.2|27855.2|27878.7|27858.7|27872|27852|27
1636023900000|2021-11-04 11:05:00|27875.7|27855.7|27874.2|27854.2|27875.7|27855.7|27874.2|27854.2|5
1636024200000|2021-11-04 11:10:00|27873.7|27853.7|27873.7|27853.7|27873.7|27853.7|27872.7|27852.7|7
1636024500000|2021-11-04 11:15:00|27874.7|27854.7|27871|27851|27874.7|27854.7|27871|27851|8
1636025100000|2021-11-04 11:25:00|27871.5|27851.5|27871.6|27851.6|27873.5|27853.5|27871.1|27851.1|14
1636025400000|2021-11-04 11:30:00|27872|27852|27872|27852|27872.5|27852.5|27871.1|27851.1|8
1636025700000|2021-11-04 11:35:00|27872.9|27852.9|27879|27859|27880|27860|27871.5|27851.5|108
1636026000000|2021-11-04 11:40:00|27879.5|27859.5|27882.9|27862.9|27884.8|27864.8|27878|27858|56
1636026300000|2021-11-04 11:45:00|27883.4|27863.4|27882.5|27862.5|27888.8|27868.8|27877|27857|105
1636026600000|2021-11-04 11:50:00|27883|27863|27893.7|27873.7|27893.7|27873.7|27882.1|27862.1|58
1636026900000|2021-11-04 11:55:00|27894.1|27874.1|27904.3|27884.3|27913|27885.4|27889.4|27866.1|115
1636027200000|2021-11-04 12:00:00|27904|27884|27907.3|27872.3|27946|27904|27904|27870.5|57
1636027500000|2021-11-04 12:05:00|27906.8|27871.8|27897|27877|27908.3|27880.4|27897|27871.3|33
1636027800000|2021-11-04 12:10:00|27897.3|27877.3|27897|27877|27900.3|27880.3|27896.3|27876.3|28
1636028100000|2021-11-04 12:15:00|27896.5|27876.5|27896.5|27876.5|27898|27878|27896|27876|9
1636028400000|2021-11-04 12:20:00|27896|27876|27884.5|27864.5|27896|27876|27882|27862|55
1636028700000|2021-11-04 12:25:00|27885|27865|27889.5|27869.5|27889.5|27869.5|27879.5|27859.5|29
1636029000000|2021-11-04 12:30:00|27889|27869|27884.5|27864.5|27890.5|27870.5|27879|27859|55
1636029300000|2021-11-04 12:35:00|27883.5|27863.5|27884.2|27864.2|27888.5|27868.5|27879.5|27859.5|44
1636029600000|2021-11-04 12:40:00|27883.7|27863.7|27886.2|27866.2|27886.5|27866.5|27883.5|27863.5|14
1636029900000|2021-11-04 12:45:00|27885.7|27865.7|27886|27866|27890.5|27870.5|27881|27861|155
1636030200000|2021-11-04 12:50:00|27885.5|27865.5|27876|27856|27885.5|27865.5|27876|27856|27
1636030500000|2021-11-04 12:55:00|27876.1|27856.1|27875.6|27855.6|27876.6|27856.6|27875.6|27855.6|18
1636030800000|2021-11-04 13:00:00|27875.5|27855.5|27874|27854|27875.6|27855.6|27874|27854|9
1636031100000|2021-11-04 13:05:00|27874.8|27854.8|27872|27852|27880|27855|27866|27844.8|36
1636031400000|2021-11-04 13:10:00|27871|27851|27868.5|27848.5|27871|27851|27857.8|27837.8|46
1636031700000|2021-11-04 13:15:00|27869|27849|27866.5|27846.5|27869|27849|27865.5|27845.5|13
1636032000000|2021-11-04 13:20:00|27867|27847|27869.5|27849.5|27869.5|27849.5|27867|27847|11
1636032300000|2021-11-04 13:25:00|27869|27849|27869|27849|27869.8|27849.8|27868|27848|11
1636032600000|2021-11-04 13:30:00|27868.5|27848.5|27872.5|27852.5|27873|27853|27868.3|27848.3|13
1636032900000|2021-11-04 13:35:00|27872|27852|27872|27852|27873|27853|27870.5|27850.5|11
1636033200000|2021-11-04 13:40:00|27871.5|27851.5|27877.5|27842.5|27878|27852|27870.5|27842.5|8
1636033500000|2021-11-04 13:45:00|27877|27842|27872.5|27852.5|27877|27852.5|27867.5|27842|16
1636033800000|2021-11-04 13:50:00|27871.8|27851.8|27870|27850|27871.8|27851.8|27870|27850|4
1636034100000|2021-11-04 13:55:00|27872|27852|27877.3|27842.3|27878|27852.5|27871.5|27842.3|8
1636034400000|2021-11-04 14:00:00|27877.6|27842.6|27872.5|27852.5|27877.6|27852.5|27872|27842.6|3
1636034700000|2021-11-04 14:05:00|27873.3|27853.3|27873.3|27853.3|27873.3|27853.3|27873.3|27853.3|1
1636035000000|2021-11-04 14:10:00|27874.5|27854.5|27872.5|27852.5|27874.5|27854.5|27872.5|27852.5|2
1636035300000|2021-11-04 14:15:00|27874|27854|27870|27850|27874|27854|27870|27850|5
1636035600000|2021-11-04 14:20:00|27871.5|27851.5|27877.5|27842.5|27880.5|27852.5|27870|27842.5|11
1636035900000|2021-11-04 14:25:00|27877|27842|27877|27842|27878|27843|27875.5|27840.5|6
1636036200000|2021-11-04 14:30:00|27876|27841|27875|27840|27879.5|27851.5|27869.5|27840|27
1636036500000|2021-11-04 14:35:00|27880|27845|27871|27851|27880.5|27852.5|27867.5|27845|8
1636036800000|2021-11-04 14:40:00|27878|27843|27890.5|27855.5|27890.5|27855.5|27878|27843|14
1636037100000|2021-11-04 14:45:00|27890|27855|27895.5|27860.5|27895.5|27860.5|27880.5|27845.5|38
1636037400000|2021-11-04 14:50:00|27895|27860|27889|27869|27895.5|27870.5|27887.5|27860|12
1636037700000|2021-11-04 14:55:00|27890|27870|27900.5|27865.5|27903|27874|27890|27865|11
1636038000000|2021-11-04 15:00:00|27897.5|27877.5|27903.5|27868.5|27909.5|27877.5|27896|27868|16
1636038300000|2021-11-04 15:05:00|27904|27869|27902.5|27867.5|27904|27869|27902.5|27867.5|5
1636038600000|2021-11-04 15:10:00|27902|27867|27893.5|27858.5|27902|27867|27893.5|27858.5|4
1636038900000|2021-11-04 15:15:00|27894|27859|27899.5|27864.5|27900|27865|27893.5|27858.5|20
1636039200000|2021-11-04 15:20:00|27900|27865|27899|27864|27900|27865|27899|27864|3
1636039500000|2021-11-04 15:25:00|27899.5|27864.5|27903|27868|27903|27868|27899|27864|21
1636040100000|2021-11-04 15:35:00|27900|27865|27903|27868|27903|27868|27900|27865|11
1636040400000|2021-11-04 15:40:00|27902.5|27867.5|27902.5|27867.5|27903|27868|27902.5|27867.5|5
1636040700000|2021-11-04 15:45:00|27904|27869|27905.5|27870.5|27905.5|27870.5|27904|27869|5
1636041300000|2021-11-04 15:55:00|27905|27870|27895|27875|27905|27875|27894.5|27866.5|11
1636041600000|2021-11-04 16:00:00|27902.5|27867.5|27890.5|27855.5|27902.5|27867.5|27890.5|27855.5|16
1636041900000|2021-11-04 16:05:00|27892|27857|27888|27853|27892|27857|27888|27853|14
1636042200000|2021-11-04 16:10:00|27887.5|27852.5|27882.5|27862.5|27890.5|27866.5|27882.5|27852.5|8
1636042800000|2021-11-04 16:20:00|27883|27863|27892.5|27857.5|27894|27866.5|27883|27857.5|7
1636043100000|2021-11-04 16:25:00|27893|27858|27892|27872|27895.5|27872|27888.5|27858|12
1636043400000|2021-11-04 16:30:00|27900|27865|27904.5|27869.5|27905|27870|27900|27865|8
1636043700000|2021-11-04 16:35:00|27897.5|27877.5|27898|27878|27898|27878|27897|27877|3
1636044000000|2021-11-04 16:40:00|27901.5|27881.5|27903.5|27883.5|27903.5|27883.5|27901.5|27881.5|3
1636044300000|2021-11-04 16:45:00|27903|27883|27927.5|27892.5|27927.5|27900|27903|27883|21
1636044600000|2021-11-04 16:50:00|27919.5|27899.5|27913.5|27893.5|27920|27900|27913|27893|5
1636044900000|2021-11-04 16:55:00|27913|27893|27918.5|27883.5|27919|27893|27911|27883.5|8
1636045200000|2021-11-04 17:00:00|27919|27884|27918|27883|27919|27884|27918|27883|2
1636045500000|2021-11-04 17:05:00|27916|27881|27915.5|27880.5|27916|27881|27915|27880|5
1636046100000|2021-11-04 17:15:00|27906.5|27886.5|27908|27873|27908|27886.5|27899.5|27872.5|8
1636046400000|2021-11-04 17:20:00|27903|27868|27905.5|27870.5|27906|27871|27900|27865|9
1636046700000|2021-11-04 17:25:00|27906|27871|27905.5|27870.5|27907.5|27872.5|27905|27870|9
1636047000000|2021-11-04 17:30:00|27896.5|27876.5|27903|27868|27903|27876.5|27895|27867.5|6
1636047600000|2021-11-04 17:40:00|27909.5|27874.5|27903|27868|27909.5|27874.5|27903|27868|2
1636048800000|2021-11-04 18:00:00|27902|27867|27898|27863|27903|27868|27898|27863|4
1636049400000|2021-11-04 18:10:00|27895|27860|27898|27863|27898|27863|27895|27860|7
1636050900000|2021-11-04 18:35:00|27895|27860|27895.5|27860.5|27895.5|27860.5|27895|27860|4
1636051200000|2021-11-04 18:40:00|27887.5|27867.5|27898|27863|27898|27870.5|27887.5|27862.5|7
1636054800000|2021-11-04 19:40:00|27896|27861|27896|27861|27896|27861|27896|27861|1
1636055100000|2021-11-04 19:45:00|27896.5|27861.5|27897|27862|27897.5|27862.5|27896.5|27861.5|4
1636055400000|2021-11-04 19:50:00|27896|27861|27897|27862|27898|27870.5|27890|27860|10
1636055700000|2021-11-04 19:55:00|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|1
1636075800000|2021-11-05 01:30:00|27893.6|27873.6|27899|27879|27901.2|27881.2|27893.6|27873.6|59
1636076100000|2021-11-05 01:35:00|27898.9|27878.9|27902.6|27882.6|27903.1|27883.1|27896|27876|38
1636076400000|2021-11-05 01:40:00|27903.1|27883.1|27904.9|27884.9|27907.7|27887.7|27902.1|27882.1|64
1636076700000|2021-11-05 01:45:00|27905.4|27885.4|27902.3|27882.3|27905.9|27885.9|27902.3|27882.3|13
1636077000000|2021-11-05 01:50:00|27901.8|27881.8|27891.5|27871.5|27901.8|27881.8|27891.5|27871.5|24
1636077300000|2021-11-05 01:55:00|27890.6|27870.6|27886.6|27866.6|27890.9|27870.9|27886.6|27866.6|9
1636077600000|2021-11-05 02:00:00|27887|27867|27894.2|27874.2|27896.1|27876.1|27887|27867|51
1636077900000|2021-11-05 02:05:00|27893.7|27873.7|27900.9|27880.9|27902|27882|27893.7|27873.7|30
1636078200000|2021-11-05 02:10:00|27901|27881|27900.5|27880.5|27904.9|27884.9|27899.9|27879.9|25
1636078500000|2021-11-05 02:15:00|27900.4|27880.4|27906.6|27886.6|27906.6|27886.6|27900.4|27880.4|62
1636078800000|2021-11-05 02:20:00|27906|27886|27911.4|27891.4|27916|27896|27905.9|27885.9|34
1636079100000|2021-11-05 02:25:00|27911.3|27891.3|27906.3|27886.3|27911.5|27891.5|27903.7|27883.7|39
1636079400000|2021-11-05 02:30:00|27905.8|27885.8|27901.3|27881.3|27907.5|27887.5|27901|27881|22
1636079700000|2021-11-05 02:35:00|27902.5|27882.5|27903|27883|27903|27883|27901.3|27881.3|10
1636080000000|2021-11-05 02:40:00|27902.9|27882.9|27902.9|27882.9|27908.5|27888.5|27902.3|27882.3|44
1636080300000|2021-11-05 02:45:00|27903.2|27883.2|27907.9|27887.9|27908.5|27888.5|27903.2|27883.2|32
1636080600000|2021-11-05 02:50:00|27907.4|27887.4|27917.5|27897.5|27919.9|27899.9|27907.4|27887.4|48
1636080900000|2021-11-05 02:55:00|27917.3|27897.3|27917.6|27897.6|27917.6|27897.6|27915.5|27895.5|20
1636081200000|2021-11-05 03:00:00|27917.7|27897.7|27916.5|27896.5|27919.5|27899.5|27913.5|27893.5|59
1636081500000|2021-11-05 03:05:00|27916|27896|27912.8|27892.8|27916|27896|27912|27892|18
1636081800000|2021-11-05 03:10:00|27913|27893|27912.8|27892.8|27913.5|27893.5|27912.8|27892.8|6
1636082100000|2021-11-05 03:15:00|27913.4|27893.4|27920.4|27900.4|27921.7|27901.7|27913.4|27893.4|27
1636082400000|2021-11-05 03:20:00|27921.5|27901.5|27912.8|27892.8|27921.5|27901.5|27912.8|27892.8|39
1636082700000|2021-11-05 03:25:00|27912.3|27892.3|27912.9|27892.9|27913|27893|27912.3|27892.3|7
1636083000000|2021-11-05 03:30:00|27912.5|27892.5|27912|27892|27912.5|27892.5|27910.9|27890.9|19
1636083300000|2021-11-05 03:35:00|27911.5|27891.5|27909.5|27889.5|27912|27892|27906.4|27886.4|34
1636083600000|2021-11-05 03:40:00|27909.2|27889.2|27908.9|27888.9|27909.7|27889.7|27908.9|27888.9|18
1636083900000|2021-11-05 03:45:00|27908.4|27888.4|27909.4|27889.4|27909.5|27889.5|27908.4|27888.4|5
1636084200000|2021-11-05 03:50:00|27910|27890|27904.9|27884.9|27910.1|27890.1|27904.9|27884.9|15
1636084500000|2021-11-05 03:55:00|27905|27885|27904.5|27884.5|27905|27885|27903.9|27883.9|14
1636084800000|2021-11-05 04:00:00|27904.9|27884.9|27902.9|27882.9|27907.5|27887.5|27902.9|27882.9|17
1636085100000|2021-11-05 04:05:00|27903.6|27883.6|27907.5|27887.5|27907.5|27887.5|27903.4|27883.4|21
1636085400000|2021-11-05 04:10:00|27906.9|27886.9|27902.9|27882.9|27907.5|27887.5|27902|27882|15
1636085700000|2021-11-05 04:15:00|27903|27883|27901.3|27881.3|27903.7|27883.7|27901.3|27881.3|12
1636086000000|2021-11-05 04:20:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.4|27881.4|3
1636086300000|2021-11-05 04:25:00|27901.4|27881.4|27901.5|27881.5|27901.5|27881.5|27901.4|27881.4|6
1636086600000|2021-11-05 04:30:00|27901.4|27881.4|27901.5|27881.5|27902.5|27882.5|27901.4|27881.4|6
1636086900000|2021-11-05 04:35:00|27902.5|27882.5|27901.4|27881.4|27902.5|27882.5|27900.9|27880.9|7
1636087200000|2021-11-05 04:40:00|27901.5|27881.5|27901.4|27881.4|27902.5|27882.5|27901.4|27881.4|4
1636087500000|2021-11-05 04:45:00|27901.8|27881.8|27903|27883|27903|27883|27901.4|27881.4|16
1636087800000|2021-11-05 04:50:00|27901.9|27881.9|27897.6|27877.6|27902|27882|27897.6|27877.6|23
1636088100000|2021-11-05 04:55:00|27897.4|27877.4|27897.2|27877.2|27897.4|27877.4|27895.4|27875.4|26
1636088400000|2021-11-05 05:00:00|27896.5|27876.5|27898.4|27878.4|27898.4|27878.4|27896.5|27876.5|12
1636088700000|2021-11-05 05:05:00|27898|27878|27900|27880|27900.6|27880.6|27898|27878|16
1636089000000|2021-11-05 05:10:00|27898.9|27878.9|27900|27880|27900|27880|27898.9|27878.9|4
1636089300000|2021-11-05 05:15:00|27902.4|27882.4|27901.8|27881.8|27903|27883|27901.4|27881.4|11
1636089600000|2021-11-05 05:20:00|27902.5|27882.5|27901.9|27881.9|27902.5|27882.5|27901.5|27881.5|9
1636089900000|2021-11-05 05:25:00|27901.5|27881.5|27901.4|27881.4|27901.5|27881.5|27898|27878|11
1636090200000|2021-11-05 05:30:00|27901.3|27881.3|27906.4|27886.4|27906.4|27886.4|27900.9|27880.9|16
1636090500000|2021-11-05 05:35:00|27907.5|27887.5|27902.4|27882.4|27907.5|27887.5|27902.4|27882.4|11
1636090800000|2021-11-05 05:40:00|27902.9|27882.9|27903.5|27883.5|27903.5|27883.5|27902.5|27882.5|8
1636091100000|2021-11-05 05:45:00|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|27901.5|27881.5|5
1636091400000|2021-11-05 05:50:00|27901.9|27881.9|27901.5|27881.5|27902.9|27882.9|27898.4|27878.4|15
1636091700000|2021-11-05 05:55:00|27901|27881|27902.6|27882.6|27902.7|27882.7|27897.5|27877.5|32
1636092000000|2021-11-05 06:00:00|27902.4|27882.4|27895.6|27875.6|27902.4|27882.4|27893|27873|49
1636092300000|2021-11-05 06:05:00|27896.6|27876.6|27881|27861|27896.6|27876.6|27881|27861|58
1636092600000|2021-11-05 06:10:00|27880.9|27860.9|27879.6|27859.6|27882.2|27862.2|27876.5|27856.5|63
1636092900000|2021-11-05 06:15:00|27878.5|27858.5|27881.6|27861.6|27882.4|27862.4|27878.5|27858.5|48
1636093200000|2021-11-05 06:20:00|27881.2|27861.2|27885|27865|27887.6|27867.6|27880.6|27860.6|36
1636093500000|2021-11-05 06:25:00|27884.5|27864.5|27882|27862|27886.4|27866.4|27882|27862|15
1636093800000|2021-11-05 06:30:00|27882.3|27862.3|27879.4|27859.4|27882.3|27862.3|27875|27855|52
1636094100000|2021-11-05 06:35:00|27879.9|27859.9|27880.6|27860.6|27881|27861|27875.5|27855.5|29
1636094400000|2021-11-05 06:40:00|27881|27861|27879.5|27859.5|27881.5|27861.5|27879.5|27859.5|17
1636094700000|2021-11-05 06:45:00|27879.9|27859.9|27876.8|27856.8|27880.4|27860.4|27874.9|27854.9|20
1636095000000|2021-11-05 06:50:00|27877.4|27857.4|27877.2|27857.2|27882|27862|27877.2|27857.2|17
1636095300000|2021-11-05 06:55:00|27877.7|27857.7|27877|27857|27878|27858|27872|27852|27
1636095600000|2021-11-05 07:00:00|27877.5|27857.5|27877|27857|27877.5|27857.5|27874|27854|22
1636095900000|2021-11-05 07:05:00|27877.4|27857.4|27876.7|27856.7|27877.4|27857.4|27876.7|27856.7|3
1636096200000|2021-11-05 07:10:00|27877.1|27857.1|27879|27859|27881.4|27861.4|27877.1|27857.1|31
1636096500000|2021-11-05 07:15:00|27878.6|27858.6|27878.6|27858.6|27878.6|27858.6|27878.5|27858.5|3
1636096800000|2021-11-05 07:20:00|27878.5|27858.5|27877.6|27857.6|27881.4|27861.4|27877.6|27857.6|15
1636097100000|2021-11-05 07:25:00|27877.7|27857.7|27877|27857|27877.7|27857.7|27876.4|27856.4|8
1636097400000|2021-11-05 07:30:00|27877.7|27857.7|27873.5|27853.5|27879|27859|27871|27851|68
1636098000000|2021-11-05 07:40:00|27873.4|27853.4|27863.5|27843.5|27873.5|27853.5|27862|27842|71
1636098300000|2021-11-05 07:45:00|27862.5|27842.5|27864|27844|27868.5|27848.5|27860|27840|102
1636098600000|2021-11-05 07:50:00|27864.5|27844.5|27865.5|27845.5|27868.5|27848.5|27859.5|27839.5|41
1636098900000|2021-11-05 07:55:00|27866|27846|27866.5|27846.5|27868.5|27848.5|27861.5|27841.5|65
1636099200000|2021-11-05 08:00:00|27867|27847|27872.2|27852.2|27872.5|27852.5|27865.4|27845.4|28
1636099500000|2021-11-05 08:05:00|27872.4|27852.4|27878.2|27858.2|27878.8|27858.8|27872.4|27852.4|29
1636099800000|2021-11-05 08:10:00|27878|27858|27879.8|27859.8|27879.9|27859.9|27875.9|27855.9|22
1636100100000|2021-11-05 08:15:00|27879.5|27859.5|27882.2|27862.2|27884.2|27864.2|27878.6|27858.6|33
1636100400000|2021-11-05 08:20:00|27882.7|27862.7|27888.4|27868.4|27888.4|27868.4|27882.2|27862.2|27
1636100700000|2021-11-05 08:25:00|27889.4|27869.4|27888.7|27868.7|27889.8|27869.8|27888.3|27868.3|23
1636101000000|2021-11-05 08:30:00|27888.4|27868.4|27888.4|27868.4|27889.5|27869.5|27888.4|27868.4|5
1636101300000|2021-11-05 08:35:00|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|1
1636101600000|2021-11-05 08:40:00|27887.4|27867.4|27883.2|27863.2|27887.4|27867.4|27881.4|27861.4|29
1636101900000|2021-11-05 08:45:00|27884.5|27864.5|27886.2|27866.2|27886.5|27866.5|27884.5|27864.5|29
1636102200000|2021-11-05 08:50:00|27886.4|27866.4|27893.9|27858.9|27893.9|27866.4|27886.4|27857|14
1636102500000|2021-11-05 08:55:00|27885.9|27865.9|27883|27863|27886.4|27866.4|27881.7|27861.7|14
1636102800000|2021-11-05 09:00:00|27882.7|27862.7|27886.8|27866.8|27887.3|27867.3|27881.1|27861.1|12
1636103100000|2021-11-05 09:05:00|27887|27867|27887.9|27867.9|27887.9|27867.9|27886.8|27866.8|4
1636103400000|2021-11-05 09:10:00|27887.3|27867.3|27885.1|27865.1|27887.5|27867.5|27884.1|27864.1|14
1636103700000|2021-11-05 09:15:00|27885.2|27865.2|27887.3|27867.3|27887.5|27867.5|27885.2|27865.2|4
1636104000000|2021-11-05 09:20:00|27887|27867|27882.5|27862.5|27887|27867|27882|27862|12
1636104300000|2021-11-05 09:25:00|27883|27863|27892.5|27857.5|27892.5|27865|27883|27857|7
1636105500000|2021-11-05 09:45:00|27892|27857|27890.3|27855.3|27892|27857|27887.7|27852.7|8
1636105800000|2021-11-05 09:50:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1636106100000|2021-11-05 09:55:00|27882.7|27862.7|27891|27856|27892.3|27867.5|27882.7|27856|21
1636106400000|2021-11-05 10:00:00|27890.8|27855.8|27892.8|27857.8|27892.8|27857.8|27890.3|27855.3|10
1636106700000|2021-11-05 10:05:00|27892.3|27857.3|27892.3|27857.3|27892.3|27857.3|27892.3|27857.3|1
1636107000000|2021-11-05 10:10:00|27882.9|27862.9|27882.9|27862.9|27882.9|27862.9|27882.9|27862.9|1
1636107300000|2021-11-05 10:15:00|27880.4|27860.4|27881.1|27861.1|27882.5|27862.5|27877.5|27857.5|16
1636107600000|2021-11-05 10:20:00|27880.5|27860.5|27892.3|27857.3|27892.3|27862.7|27880.5|27857|6
1636107900000|2021-11-05 10:25:00|27887.1|27867.1|27900.5|27865.5|27900.5|27869.2|27886|27857.5|13
1636108200000|2021-11-05 10:30:00|27899|27864|27897.6|27862.6|27899|27864|27895|27860|16
1636108800000|2021-11-05 10:40:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1636109100000|2021-11-05 10:45:00|27898.3|27863.3|27903.6|27868.6|27903.6|27873.2|27893.2|27863.3|6
1636110000000|2021-11-05 11:00:00|27902.9|27867.9|27892.5|27872.5|27902.9|27873.5|27892.5|27867.9|3
1636110300000|2021-11-05 11:05:00|27892.7|27872.7|27897.7|27877.7|27897.9|27877.9|27892.7|27872.7|6
1636110600000|2021-11-05 11:10:00|27898.7|27878.7|27915|27880|27919|27891.5|27897.7|27877.7|17
1636110900000|2021-11-05 11:15:00|27915.5|27880.5|27915|27880|27915.8|27880.8|27915|27880|10
1636111200000|2021-11-05 11:20:00|27912.5|27877.5|27913|27878|27913.5|27878.5|27907.3|27872.3|13
1636111500000|2021-11-05 11:25:00|27915|27880|27913|27878|27915.5|27880.5|27913|27878|4
1636111800000|2021-11-05 11:30:00|27912.5|27877.5|27910|27875|27913|27878|27910|27875|10
1636112100000|2021-11-05 11:35:00|27912|27877|27908.5|27873.5|27912.5|27877.5|27908|27873|18
1636112400000|2021-11-05 11:40:00|27902.5|27882.5|27909|27874|27909.6|27882.6|27902.5|27874|8
1636112700000|2021-11-05 11:45:00|27899.5|27879.5|27909|27874|27909|27879.5|27899.5|27874|2
1636113000000|2021-11-05 11:50:00|27902.5|27882.5|27897.5|27877.5|27909.6|27882.6|27897.5|27872.5|10
1636113300000|2021-11-05 11:55:00|27896.3|27876.3|27897.5|27877.5|27897.5|27877.5|27896.3|27876.3|2
1636113600000|2021-11-05 12:00:00|27896.5|27876.5|27886.5|27866.5|27898.5|27877.3|27886.5|27859.5|13
1636113900000|2021-11-05 12:05:00|27887|27867|27892|27872|27897.5|27877.5|27887|27867|28
1636114200000|2021-11-05 12:10:00|27887.5|27867.5|27891.2|27871.2|27895.5|27875.5|27887.5|27867.5|27
1636114500000|2021-11-05 12:15:00|27892.1|27872.1|27891.2|27871.2|27893.7|27873.7|27891.2|27871.2|6
1636114800000|2021-11-05 12:20:00|27891.7|27871.7|27898|27863|27898.3|27871.7|27891|27863|7
1636115100000|2021-11-05 12:25:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1636115400000|2021-11-05 12:30:00|27901.6|27866.6|27906.6|27871.6|27912|27877|27901.6|27866.6|13
1636115700000|2021-11-05 12:35:00|27906|27871|27896.4|27861.4|27906|27871|27894.7|27859.7|18
1636116000000|2021-11-05 12:40:00|27896.6|27861.6|27899.5|27879.5|27905|27880.1|27894.8|27859.8|22
1636116300000|2021-11-05 12:45:00|27900.1|27880.1|27896|27876|27904|27880.9|27896|27869|9
1636116600000|2021-11-05 12:50:00|27904|27869|27897.6|27862.6|27904|27869|27897.6|27862.6|14
1636116900000|2021-11-05 12:55:00|27897|27862|27897.6|27862.6|27897.6|27862.6|27897|27862|2
1636117200000|2021-11-05 13:00:00|27897.5|27862.5|27891.2|27871.2|27899.3|27872.5|27889.9|27861.9|13
1636117500000|2021-11-05 13:05:00|27889.8|27869.8|27899.8|27864.8|27901|27879.3|27889.8|27864.8|25
1636117800000|2021-11-05 13:10:00|27897.5|27862.5|27891.6|27871.6|27907.5|27878.7|27891.5|27862.5|26
1636118100000|2021-11-05 13:15:00|27891.3|27871.3|27894.8|27859.8|27898|27872.5|27887.5|27857.5|19
1636118400000|2021-11-05 13:20:00|27894.5|27859.5|27895.8|27860.8|27898.3|27866.5|27886.5|27857.5|23
1636118700000|2021-11-05 13:25:00|27896.3|27861.3|27894.5|27859.5|27897.8|27868.2|27886.5|27857.5|42
1636119000000|2021-11-05 13:30:00|27894.3|27859.3|27885.9|27865.9|27894.3|27866.5|27882.4|27859.3|17
1636119300000|2021-11-05 13:35:00|27892.9|27857.9|27893.7|27858.7|27893.7|27858.7|27891.5|27856.5|12
1636119600000|2021-11-05 13:40:00|27886.9|27866.9|27885.4|27865.4|27886.9|27866.9|27885.4|27865.4|6
1636119900000|2021-11-05 13:45:00|27884.9|27864.9|27885.2|27865.2|27885.2|27865.2|27884.7|27864.7|4
1636120200000|2021-11-05 13:50:00|27887.2|27867.2|27885.3|27865.3|27887.2|27867.2|27885|27865|4
1636120500000|2021-11-05 13:55:00|27892.6|27857.6|27893|27858|27893|27865.8|27882.5|27857.6|7
1636120800000|2021-11-05 14:00:00|27895.5|27860.5|27895.5|27860.5|27895.5|27860.5|27895|27860|3
1636121100000|2021-11-05 14:05:00|27886.5|27866.5|27893.5|27858.5|27894|27866.5|27885.5|27858|6
1636121400000|2021-11-05 14:10:00|27895.5|27860.5|27902.5|27867.5|27903|27868|27895.5|27860.5|6
1636121700000|2021-11-05 14:15:00|27903|27868|27902.5|27867.5|27903.5|27868.5|27902.5|27867.5|5
1636122000000|2021-11-05 14:20:00|27902|27867|27898.5|27863.5|27902|27867|27896|27861|6
1636122300000|2021-11-05 14:25:00|27899.5|27864.5|27904.5|27869.5|27905.5|27870.5|27899.5|27864.5|10
1636122600000|2021-11-05 14:30:00|27903.5|27868.5|27892.5|27872.5|27905.5|27877.5|27892.5|27865|14
1636122900000|2021-11-05 14:35:00|27894.5|27874.5|27893|27873|27896.5|27876.5|27893|27873|5
1636123200000|2021-11-05 14:40:00|27895.5|27875.5|27899.5|27864.5|27902.5|27876|27892.5|27863.5|19
1636123500000|2021-11-05 14:45:00|27899|27864|27892.5|27872.5|27904.5|27876.5|27892.5|27861|20
1636123800000|2021-11-05 14:50:00|27891.5|27871.5|27900.5|27865.5|27903.5|27876|27891.5|27861.5|25
1636124700000|2021-11-05 15:05:00|27893.5|27873.5|27904|27869|27904|27877|27893.5|27865.5|6
1636125000000|2021-11-05 15:10:00|27903.5|27868.5|27899.5|27864.5|27903.5|27868.5|27899.5|27864.5|2
1636125300000|2021-11-05 15:15:00|27898.5|27863.5|27894|27859|27899.5|27864.5|27894|27859|11
1636125600000|2021-11-05 15:20:00|27893.5|27858.5|27893.5|27858.5|27894.5|27859.5|27890.5|27855.5|9
1636126200000|2021-11-05 15:30:00|27890.5|27855.5|27892|27857|27892|27857|27889.5|27854.5|11
1636126500000|2021-11-05 15:35:00|27889|27854|27888|27853|27892.5|27857.5|27881|27846|28
1636127400000|2021-11-05 15:50:00|27887|27852|27877.5|27842.5|27887|27852|27871|27842.5|12
1636127700000|2021-11-05 15:55:00|27878|27843|27877.5|27842.5|27881.5|27846.5|27877.5|27842.5|5
1636128000000|2021-11-05 16:00:00|27880|27845|27880.5|27845.5|27880.5|27845.5|27880|27845|4
1636128300000|2021-11-05 16:05:00|27879|27859|27888.5|27853.5|27888.5|27860.5|27879|27852.5|6
1636128600000|2021-11-05 16:10:00|27880.5|27845.5|27887|27852|27887|27858.5|27878.5|27845|8
1636128900000|2021-11-05 16:15:00|27887.5|27852.5|27887|27852|27888|27853|27887|27852|4
1636129500000|2021-11-05 16:25:00|27888|27853|27887.5|27852.5|27888|27853|27887.5|27852.5|2
1636129800000|2021-11-05 16:30:00|27884|27849|27884|27849|27884.5|27849.5|27883|27848|6
1636130100000|2021-11-05 16:35:00|27884.5|27849.5|27881|27861|27884.5|27863|27881|27849.5|7
1636130700000|2021-11-05 16:45:00|27880|27860|27878.5|27843.5|27886|27860|27874.5|27843|8
1636131300000|2021-11-05 16:55:00|27869.5|27849.5|27875|27840|27876|27849.5|27869|27840|5
1636131600000|2021-11-05 17:00:00|27874.5|27839.5|27870|27835|27875|27840|27870|27835|4
1636131900000|2021-11-05 17:05:00|27868.5|27833.5|27864.5|27829.5|27868.5|27833.5|27856.7|27821.7|20
1636132200000|2021-11-05 17:10:00|27865|27830|27869|27834|27869|27834|27865|27830|18
1636132500000|2021-11-05 17:15:00|27869.5|27834.5|27870|27835|27870|27835|27869.5|27834.5|2
1636133100000|2021-11-05 17:25:00|27865.5|27830.5|27872|27837|27873|27845|27862|27827|15
1636133400000|2021-11-05 17:30:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1636133700000|2021-11-05 17:35:00|27870|27835|27872.5|27837.5|27872.5|27837.5|27870|27835|4
1636134600000|2021-11-05 17:50:00|27877|27842|27877.5|27842.5|27878|27843|27877|27842|10
1636134900000|2021-11-05 17:55:00|27878|27843|27875|27840|27878|27843|27875|27840|5
1636135200000|2021-11-05 18:00:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875|27840|3
1636135800000|2021-11-05 18:10:00|27875|27840|27875|27840|27875|27840|27875|27840|1
1636136100000|2021-11-05 18:15:00|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|1
1636136400000|2021-11-05 18:20:00|27870.5|27835.5|27857.5|27837.5|27875|27840|27857.5|27835|20
1636137600000|2021-11-05 18:40:00|27849.5|27829.5|27869|27834|27870|27835|27843.2|27808.2|54
1636137900000|2021-11-05 18:45:00|27868.5|27833.5|27866.5|27831.5|27868.5|27833.5|27860|27825|32
1636138200000|2021-11-05 18:50:00|27867|27832|27866.5|27831.5|27867|27832|27866.5|27831.5|4
1636138500000|2021-11-05 18:55:00|27868|27833|27865|27830|27868|27833|27865|27830|2
1636138800000|2021-11-05 19:00:00|27865.5|27830.5|27877.5|27842.5|27882.5|27847.5|27865|27830|13
1636139100000|2021-11-05 19:05:00|27878|27843|27867.5|27832.5|27878|27843|27867.5|27832.5|3
1636139400000|2021-11-05 19:10:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870|27835|7
1636140600000|2021-11-05 19:30:00|27869|27834|27868.5|27833.5|27870|27835|27868.5|27833.5|6
1636140900000|2021-11-05 19:35:00|27869|27834|27870.5|27835.5|27883|27848|27863.5|27828.5|33
1636335000000|2021-11-08 01:30:00|27870.8|27850.8|27877.7|27857.7|27877.7|27857.7|27870.3|27850.3|25
1636335300000|2021-11-08 01:35:00|27877.6|27857.6|27879.7|27859.7|27879.7|27859.7|27877.6|27857.6|8
1636335600000|2021-11-08 01:40:00|27881.6|27861.6|27881|27861|27882.2|27862.2|27881|27861|10
1636335900000|2021-11-08 01:45:00|27881.2|27861.2|27875.5|27855.5|27881.5|27861.5|27874|27854|35
1636336200000|2021-11-08 01:50:00|27876.3|27856.3|27876|27856|27876.3|27856.3|27875.2|27855.2|8
1636336500000|2021-11-08 01:55:00|27875.2|27855.2|27876|27856|27876|27856|27875.2|27855.2|2
1636336800000|2021-11-08 02:00:00|27874.3|27854.3|27876|27856|27876|27856|27873.4|27853.4|8
1636337100000|2021-11-08 02:05:00|27875.5|27855.5|27875.9|27855.9|27876|27856|27873.8|27853.8|16
1636337400000|2021-11-08 02:10:00|27876.4|27856.4|27875.9|27855.9|27876.4|27856.4|27874.4|27854.4|21
1636337700000|2021-11-08 02:15:00|27875.2|27855.2|27863.8|27843.8|27875.9|27855.9|27863.8|27843.8|21
1636338000000|2021-11-08 02:20:00|27863.4|27843.4|27863.5|27843.5|27864|27844|27863.4|27843.4|6
1636338300000|2021-11-08 02:25:00|27864|27844|27857.8|27837.8|27864|27844|27856.5|27836.5|35
1636338600000|2021-11-08 02:30:00|27857|27837|27842.5|27822.5|27857.2|27837.2|27840.5|27820.5|70
1636338900000|2021-11-08 02:35:00|27842.4|27822.4|27843|27823|27843.5|27823.5|27837.2|27817.2|44
1636339200000|2021-11-08 02:40:00|27843.4|27823.4|27842.6|27822.6|27848.5|27828.5|27836.3|27816.3|60
1636339500000|2021-11-08 02:45:00|27842.5|27822.5|27840.2|27820.2|27842.7|27822.7|27838.5|27818.5|17
1636339800000|2021-11-08 02:50:00|27840.9|27820.9|27845|27825|27845.2|27825.2|27840|27820|50
1636340100000|2021-11-08 02:55:00|27844.5|27824.5|27844.7|27824.7|27845|27825|27843.4|27823.4|16
1636340400000|2021-11-08 03:00:00|27845.2|27825.2|27847.3|27827.3|27849.5|27829.5|27844.5|27824.5|65
1636340700000|2021-11-08 03:05:00|27847.7|27827.7|27849.1|27829.1|27850|27830|27844.7|27824.7|16
1636341000000|2021-11-08 03:10:00|27849.2|27829.2|27839.7|27819.7|27849.2|27829.2|27839.7|27819.7|17
1636341300000|2021-11-08 03:15:00|27842.2|27822.2|27843.5|27823.5|27844|27824|27841.5|27821.5|22
1636341600000|2021-11-08 03:20:00|27843|27823|27837.1|27817.1|27843.5|27823.5|27837.1|27817.1|32
1636341900000|2021-11-08 03:25:00|27837.4|27817.4|27832.2|27812.2|27837.6|27817.6|27831|27811|37
1636342200000|2021-11-08 03:30:00|27832.5|27812.5|27833|27813|27833|27813|27832.5|27812.5|4
1636342500000|2021-11-08 03:35:00|27832.5|27812.5|27838.2|27818.2|27838.2|27818.2|27831.6|27811.6|21
1636342800000|2021-11-08 03:40:00|27838.7|27818.7|27837.1|27817.1|27839.6|27819.6|27834.6|27814.6|17
1636343100000|2021-11-08 03:45:00|27836.6|27816.6|27837.6|27817.6|27838.2|27818.2|27832.6|27812.6|18
1636343400000|2021-11-08 03:50:00|27838.1|27818.1|27839.8|27819.8|27839.8|27819.8|27837.5|27817.5|19
1636343700000|2021-11-08 03:55:00|27840.3|27820.3|27842.7|27822.7|27844.4|27824.4|27838.5|27818.5|32
1636344000000|2021-11-08 04:00:00|27842.2|27822.2|27837.9|27817.9|27842.2|27822.2|27835.5|27815.5|20
1636344300000|2021-11-08 04:05:00|27838|27818|27838.6|27818.6|27840.7|27820.7|27837.9|27817.9|14
1636344600000|2021-11-08 04:10:00|27838.7|27818.7|27837.6|27817.6|27838.7|27818.7|27835.1|27815.1|24
1636344900000|2021-11-08 04:15:00|27838.1|27818.1|27837|27817|27838.1|27818.1|27835.1|27815.1|7
1636345200000|2021-11-08 04:20:00|27836.4|27816.4|27837.6|27817.6|27838.1|27818.1|27835.1|27815.1|8
1636345500000|2021-11-08 04:25:00|27837.5|27817.5|27832.6|27812.6|27837.5|27817.5|27832.6|27812.6|7
1636345800000|2021-11-08 04:30:00|27833.1|27813.1|27833.4|27813.4|27837.2|27817.2|27832.1|27812.1|38
1636346100000|2021-11-08 04:35:00|27833.3|27813.3|27833|27813|27833.3|27813.3|27832.9|27812.9|4
1636346700000|2021-11-08 04:45:00|27832.9|27812.9|27833|27813|27833.7|27813.7|27832.9|27812.9|12
1636347000000|2021-11-08 04:50:00|27833.5|27813.5|27834.1|27814.1|27834.4|27814.4|27832.6|27812.6|18
1636347300000|2021-11-08 04:55:00|27834.2|27814.2|27834|27814|27834.7|27814.7|27834|27814|6
1636347600000|2021-11-08 05:00:00|27833.5|27813.5|27834|27814|27834.1|27814.1|27833.5|27813.5|15
1636347900000|2021-11-08 05:05:00|27833.5|27813.5|27833|27813|27833.7|27813.7|27832.6|27812.6|10
1636348200000|2021-11-08 05:10:00|27833.2|27813.2|27833.2|27813.2|27833.2|27813.2|27833|27813|5
1636348500000|2021-11-08 05:15:00|27833|27813|27828.2|27808.2|27833|27813|27828.2|27808.2|5
1636348800000|2021-11-08 05:20:00|27828.4|27808.4|27828.4|27808.4|27828.6|27808.6|27828.3|27808.3|5
1636349100000|2021-11-08 05:25:00|27829|27809|27828.4|27808.4|27829|27809|27828.4|27808.4|3
1636349700000|2021-11-08 05:35:00|27828.2|27808.2|27827.9|27807.9|27828.2|27808.2|27827.9|27807.9|9
1636350000000|2021-11-08 05:40:00|27828|27808|27828|27808|27828.2|27808.2|27828|27808|5
1636350300000|2021-11-08 05:45:00|27828.2|27808.2|27831.4|27811.4|27831.4|27811.4|27828|27808|12
1636350600000|2021-11-08 05:50:00|27831.2|27811.2|27827.5|27807.5|27831.2|27811.2|27827.5|27807.5|12
1636350900000|2021-11-08 05:55:00|27827.6|27807.6|27827.5|27807.5|27828.7|27808.7|27825.9|27805.9|14
1636351200000|2021-11-08 06:00:00|27828|27808|27823|27803|27829.1|27809.1|27823|27803|26
1636351500000|2021-11-08 06:05:00|27822.6|27802.6|27819.4|27799.4|27823.2|27803.2|27817.4|27797.4|29
1636351800000|2021-11-08 06:10:00|27818.2|27798.2|27818|27798|27818.2|27798.2|27818|27798|2
1636352100000|2021-11-08 06:15:00|27817.4|27797.4|27808.5|27788.5|27817.4|27797.4|27807|27787|30
1636352400000|2021-11-08 06:20:00|27808|27788|27812.3|27792.3|27812.7|27792.7|27808|27788|35
1636352700000|2021-11-08 06:25:00|27812.4|27792.4|27809.4|27789.4|27813|27793|27808|27788|22
1636353000000|2021-11-08 06:30:00|27809.5|27789.5|27812.9|27792.9|27813|27793|27808.4|27788.4|12
1636353300000|2021-11-08 06:35:00|27813|27793|27814.1|27794.1|27816.5|27796.5|27813|27793|19
1636353600000|2021-11-08 06:40:00|27814.6|27794.6|27813.5|27793.5|27815.6|27795.6|27813.5|27793.5|7
1636353900000|2021-11-08 06:45:00|27813.6|27793.6|27817|27797|27817.2|27797.2|27813.6|27793.6|13
1636354200000|2021-11-08 06:50:00|27816.5|27796.5|27818.4|27798.4|27818.4|27798.4|27816.5|27796.5|14
1636354500000|2021-11-08 06:55:00|27818.3|27798.3|27815.2|27795.2|27818.4|27798.4|27815.2|27795.2|25
1636354800000|2021-11-08 07:00:00|27816.1|27796.1|27815.4|27795.4|27816.1|27796.1|27815.4|27795.4|8
1636355100000|2021-11-08 07:05:00|27815.9|27795.9|27815.9|27795.9|27815.9|27795.9|27815.4|27795.4|3
1636355400000|2021-11-08 07:10:00|27813.5|27793.5|27812.4|27792.4|27813.5|27793.5|27809.5|27789.5|20
1636355700000|2021-11-08 07:15:00|27812.9|27792.9|27818.2|27798.2|27818.2|27798.2|27812.9|27792.9|20
1636356000000|2021-11-08 07:20:00|27818|27798|27814.4|27794.4|27818.5|27798.5|27813.9|27793.9|21
1636356300000|2021-11-08 07:25:00|27814.5|27794.5|27809.5|27789.5|27814.5|27794.5|27806.9|27786.9|26
1636356600000|2021-11-08 07:30:00|27806|27786|27812.6|27792.6|27815.9|27795.9|27806|27786|54
1636356900000|2021-11-08 07:35:00|27813.1|27793.1|27811.2|27791.2|27816.5|27796.5|27811.1|27791.1|10
1636357200000|2021-11-08 07:40:00|27811.7|27791.7|27813.2|27793.2|27817.5|27797.5|27811.6|27791.6|25
1636357500000|2021-11-08 07:45:00|27812.7|27792.7|27812.2|27792.2|27813.2|27793.2|27811.5|27791.5|8
1636357800000|2021-11-08 07:50:00|27812.7|27792.7|27812.6|27792.6|27818.9|27798.9|27812.6|27792.6|29
1636358100000|2021-11-08 07:55:00|27816.4|27796.4|27816.1|27796.1|27817|27797|27812.6|27792.6|18
1636358400000|2021-11-08 08:00:00|27815.6|27795.6|27812.2|27792.2|27815.6|27795.6|27810.6|27790.6|16
1636358700000|2021-11-08 08:05:00|27812|27792|27811.6|27791.6|27812.2|27792.2|27811.1|27791.1|7
1636359000000|2021-11-08 08:10:00|27811.4|27791.4|27812.2|27792.2|27812.2|27792.2|27809.2|27789.2|7
1636359300000|2021-11-08 08:15:00|27812.6|27792.6|27813.2|27793.2|27816.2|27796.2|27812.6|27792.6|29
1636359600000|2021-11-08 08:20:00|27812.7|27792.7|27818.7|27798.7|27818.7|27798.7|27812.7|27792.7|17
1636359900000|2021-11-08 08:25:00|27819.1|27799.1|27820.2|27800.2|27823.6|27803.6|27818.1|27798.1|41
1636360200000|2021-11-08 08:30:00|27819.7|27799.7|27814.6|27794.6|27819.7|27799.7|27812|27792|26
1636360500000|2021-11-08 08:35:00|27814.5|27794.5|27812.6|27792.6|27815.1|27795.1|27812.1|27792.1|21
1636360800000|2021-11-08 08:40:00|27813|27793|27808|27788|27813|27793|27801.6|27781.6|23
1636361100000|2021-11-08 08:45:00|27807.4|27787.4|27809.4|27789.4|27809.5|27789.5|27806.4|27786.4|14
1636361400000|2021-11-08 08:50:00|27808.9|27788.9|27807.9|27787.9|27808.9|27788.9|27807.9|27787.9|3
1636361700000|2021-11-08 08:55:00|27808.1|27788.1|27809.1|27789.1|27809.6|27789.6|27806.5|27786.5|21
1636362000000|2021-11-08 09:00:00|27809.9|27789.9|27817.5|27782.5|27817.5|27790.5|27809.9|27782|5
1636362900000|2021-11-08 09:15:00|27816.6|27781.6|27815.6|27780.6|27816.6|27781.6|27815.6|27780.6|2
1636363800000|2021-11-08 09:30:00|27815.5|27780.5|27808.5|27788.5|27815.6|27788.8|27808.5|27780.5|4
1636364100000|2021-11-08 09:35:00|27809|27789|27808.4|27788.4|27817|27789|27805|27781.5|21
1636364400000|2021-11-08 09:40:00|27809|27789|27808.5|27788.5|27810.8|27790.8|27807.9|27787.9|8
1636364700000|2021-11-08 09:45:00|27809|27789|27808.5|27788.5|27809.6|27789.6|27808.5|27788.5|6
1636365000000|2021-11-08 09:50:00|27809|27789|27813.2|27793.2|27813.2|27793.2|27808.4|27788.4|7
1636365300000|2021-11-08 09:55:00|27813.4|27793.4|27818|27783|27910.5|27868.5|27813.4|27780.8|12
1636365600000|2021-11-08 10:00:00|27818.3|27783.3|27813|27793|27818.3|27793.9|27813|27783.3|7
1636365900000|2021-11-08 10:05:00|27813.3|27793.3|27828.1|27793.1|27842|27807|27813.3|27793.1|45
1636366200000|2021-11-08 10:10:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|4
1636366800000|2021-11-08 10:20:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|8
1636367100000|2021-11-08 10:25:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|6
1636367400000|2021-11-08 10:30:00|27828.2|27793.2|27825.9|27790.9|27828.2|27793.2|27825.9|27790.9|7
1636368000000|2021-11-08 10:40:00|27825.6|27790.6|27825.6|27790.6|27825.6|27790.6|27825.6|27790.6|1
1636368300000|2021-11-08 10:45:00|27826.1|27791.1|27821|27801|27829.4|27801|27821|27790|16
1636368600000|2021-11-08 10:50:00|27821.9|27801.9|27821.9|27801.9|27821.9|27801.9|27820.5|27800.5|3
1636368900000|2021-11-08 10:55:00|27821|27801|27821.5|27801.5|27821.9|27801.9|27821|27801|3
1636369200000|2021-11-08 11:00:00|27823|27803|27821.5|27801.5|27823.4|27803.4|27820.5|27800.5|6
1636369500000|2021-11-08 11:05:00|27820.5|27800.5|27822|27802|27822|27802|27820.5|27800.5|3
1636369800000|2021-11-08 11:10:00|27821.5|27801.5|27822|27802|27823.4|27803.4|27820|27800|8
1636370100000|2021-11-08 11:15:00|27821.5|27801.5|27826|27806|27827.2|27807.2|27821.5|27801.5|17
1636370400000|2021-11-08 11:20:00|27826.7|27806.7|27826.2|27806.2|27828.2|27808.2|27826.2|27806.2|4
1636370700000|2021-11-08 11:25:00|27825.5|27805.5|27826.2|27806.2|27826.2|27806.2|27825.5|27805.5|2
1636371000000|2021-11-08 11:30:00|27827.7|27807.7|27826.2|27806.2|27827.7|27807.7|27826.2|27806.2|4
1636371300000|2021-11-08 11:35:00|27828.2|27808.2|27826.2|27806.2|27828.2|27808.2|27826.2|27806.2|2
1636371600000|2021-11-08 11:40:00|27825|27805|27827.7|27807.7|27827.7|27807.7|27825|27805|3
1636371900000|2021-11-08 11:45:00|27826.2|27806.2|27832.9|27812.9|27833.9|27813.9|27826.2|27806.2|12
1636372200000|2021-11-08 11:50:00|27831.5|27811.5|27827.5|27807.5|27832.9|27812.9|27827.5|27807.5|9
1636372500000|2021-11-08 11:55:00|27828.9|27808.9|27832.5|27812.5|27833.7|27813.7|27827.5|27807.5|20
1636372800000|2021-11-08 12:00:00|27833|27813|27828.6|27808.6|27833|27813|27828.6|27808.6|9
1636373100000|2021-11-08 12:05:00|27829.6|27809.6|27828.6|27808.6|27829.6|27809.6|27828|27808|4
1636373400000|2021-11-08 12:10:00|27829|27809|27828.6|27808.6|27829|27809|27828|27808|4
1636373700000|2021-11-08 12:15:00|27829.6|27809.6|27828.6|27808.6|27829.6|27809.6|27828.5|27808.5|4
1636374000000|2021-11-08 12:20:00|27829.1|27809.1|27828.6|27808.6|27829.1|27809.1|27825|27805|15
1636374300000|2021-11-08 12:25:00|27828|27808|27833.2|27813.2|27848|27820|27828|27808|24
1636374600000|2021-11-08 12:30:00|27828.6|27808.6|27831|27811|27832.5|27812.5|27828.5|27808.5|9
1636374900000|2021-11-08 12:35:00|27832.5|27812.5|27832.5|27812.5|27834|27814|27832.5|27812.5|5
1636375200000|2021-11-08 12:40:00|27833.5|27813.5|27836.5|27801.5|27836.5|27814|27832|27801.5|6
1636375500000|2021-11-08 12:45:00|27837|27802|27832.5|27812.5|27839.5|27813.6|27832|27801.5|25
1636375800000|2021-11-08 12:50:00|27833.5|27813.5|27831|27811|27834|27814|27831|27811|6
1636376100000|2021-11-08 12:55:00|27831.5|27811.5|27832|27812|27834|27814|27831.5|27811.5|10
1636376400000|2021-11-08 13:00:00|27831|27811|27832|27812|27832|27812|27831|27811|2
1636376700000|2021-11-08 13:05:00|27831|27811|27828.6|27808.6|27832|27812|27828.6|27808.6|4
1636377000000|2021-11-08 13:10:00|27828.1|27808.1|27828.5|27808.5|27828.6|27808.6|27828.1|27808.1|3
1636377300000|2021-11-08 13:15:00|27828|27808|27828.5|27808.5|27828.5|27808.5|27827.9|27807.9|3
1636377600000|2021-11-08 13:20:00|27828.6|27808.6|27821.5|27801.5|27828.6|27808.6|27821.5|27801.5|12
1636377900000|2021-11-08 13:25:00|27822|27802|27816|27796|27823|27803|27816|27796|14
1636378200000|2021-11-08 13:30:00|27815|27795|27815|27795|27815|27795|27815|27795|1
1636378500000|2021-11-08 13:35:00|27815.5|27795.5|27817|27797|27817.5|27797.5|27815.5|27795.5|4
1636378800000|2021-11-08 13:40:00|27817.5|27797.5|27820.1|27800.1|27820.6|27800.6|27817.5|27797.5|14
1636379100000|2021-11-08 13:45:00|27819.6|27799.6|27827|27807|27828.6|27808.6|27817.5|27797.5|31
1636379400000|2021-11-08 13:50:00|27826.5|27806.5|27827|27807|27828|27808|27824.5|27804.5|12
1636379700000|2021-11-08 13:55:00|27826.5|27806.5|27824.5|27804.5|27826.5|27806.5|27824.5|27804.5|2
1636380000000|2021-11-08 14:00:00|27824.1|27804.1|27826.5|27806.5|27834.5|27807|27823.6|27798.5|12
1636380300000|2021-11-08 14:05:00|27826.6|27806.6|27823.7|27803.7|27826.6|27806.6|27821.1|27801.1|16
1636380600000|2021-11-08 14:10:00|27822.4|27802.4|27821.6|27801.6|27822.4|27802.4|27821.6|27801.6|3
1636380900000|2021-11-08 14:15:00|27821.1|27801.1|27816.6|27796.6|27821.1|27801.1|27816.6|27796.6|5
1636381200000|2021-11-08 14:20:00|27815.6|27795.6|27816.7|27781.7|27820|27795.6|27810.5|27781.7|20
1636381500000|2021-11-08 14:25:00|27817.2|27782.2|27819.1|27799.1|27821|27801|27811.1|27781.7|29
1636381800000|2021-11-08 14:30:00|27819.7|27799.7|27823.6|27788.6|27826|27799.7|27818.7|27788.6|6
1636382400000|2021-11-08 14:40:00|27824.1|27789.1|27819.7|27799.7|27824.1|27799.7|27818.1|27789.1|4
1636382700000|2021-11-08 14:45:00|27819.1|27799.1|27819.7|27799.7|27819.7|27799.7|27819.1|27799.1|4
1636383300000|2021-11-08 14:55:00|27819.2|27799.2|27819.1|27799.1|27819.7|27799.7|27819.1|27799.1|7
1636383600000|2021-11-08 15:00:00|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|1
1636383900000|2021-11-08 15:05:00|27818.6|27798.6|27827.5|27792.5|27827.5|27798.6|27818.6|27792.5|2
1636384200000|2021-11-08 15:10:00|27826.6|27791.6|27827.5|27792.5|27828|27796.5|27812.8|27789|26
1636384500000|2021-11-08 15:15:00|27827.1|27792.1|27827.1|27792.1|27827.5|27792.5|27827.1|27792.1|3
1636384800000|2021-11-08 15:20:00|27827|27792|27822.5|27787.5|27827|27797.4|27814.5|27787.5|14
1636385100000|2021-11-08 15:25:00|27821.5|27786.5|27817.4|27797.4|27821.5|27798.8|27814.5|27786.5|5
1636385400000|2021-11-08 15:30:00|27821.5|27801.5|27822.1|27802.1|27822.1|27802.1|27821.5|27801.5|3
1636385700000|2021-11-08 15:35:00|27822|27802|27832.1|27797.1|27832.1|27807.1|27822|27797.1|11
1636386000000|2021-11-08 15:40:00|27832.5|27797.5|27832.1|27797.1|27832.5|27797.5|27832.1|27797.1|4
1636386300000|2021-11-08 15:45:00|27832.5|27797.5|27832.2|27797.2|27832.5|27797.5|27831.7|27796.7|8
1636386900000|2021-11-08 15:55:00|27831.7|27796.7|27832.2|27797.2|27832.2|27797.2|27831.7|27796.7|2
1636387200000|2021-11-08 16:00:00|27832.5|27797.5|27830.5|27810.5|27838|27812.1|27826.2|27797.5|16
1636387500000|2021-11-08 16:05:00|27830|27810|27827.8|27807.8|27830|27810|27827.4|27807.4|5
1636387800000|2021-11-08 16:10:00|27828.3|27808.3|27827.8|27807.8|27832.4|27812.4|27827.8|27807.8|16
1636388100000|2021-11-08 16:15:00|27829.9|27809.9|27829.9|27809.9|27829.9|27809.9|27829.9|27809.9|1
1636388400000|2021-11-08 16:20:00|27830.4|27810.4|27829.9|27809.9|27830.4|27810.4|27829.5|27809.5|4
1636389000000|2021-11-08 16:30:00|27829|27809|27827.4|27807.4|27829.9|27809.9|27827.4|27807.4|8
1636389300000|2021-11-08 16:35:00|27827.8|27807.8|27832.5|27797.5|27833|27807.8|27824.5|27797|9
1636389600000|2021-11-08 16:40:00|27833|27798|27828.4|27808.4|27837|27808.4|27828.4|27797.8|11
1636389900000|2021-11-08 16:45:00|27828|27808|27827.8|27807.8|27828|27808|27827|27807|5
1636390200000|2021-11-08 16:50:00|27828.3|27808.3|27838.3|27818.3|27843.1|27823.1|27828.3|27808.3|17
1636390500000|2021-11-08 16:55:00|27837.8|27817.8|27836.3|27816.3|27837.8|27817.8|27836|27816|10
1636390800000|2021-11-08 17:00:00|27842.8|27807.8|27832.4|27812.4|27842.8|27812.4|27831.2|27806|7
1636391100000|2021-11-08 17:05:00|27831.7|27811.7|27832.4|27812.4|27832.4|27812.4|27831.7|27811.7|2
1636391400000|2021-11-08 17:10:00|27835.5|27815.5|27842.5|27807.5|27843|27816|27835.5|27807.5|4
1636391700000|2021-11-08 17:15:00|27842.8|27807.8|27842.5|27807.5|27842.8|27807.8|27842.5|27807.5|4
1636392000000|2021-11-08 17:20:00|27843|27808|27837.4|27817.4|27843|27819.3|27837|27808|5
1636392300000|2021-11-08 17:25:00|27837.8|27817.8|27837.5|27817.5|27837.8|27817.8|27836.7|27816.7|10
1636392900000|2021-11-08 17:35:00|27837|27817|27831.4|27811.4|27837|27817|27831.4|27811.4|7
1636393200000|2021-11-08 17:40:00|27831.9|27811.9|27833|27813|27834|27814|27831.9|27811.9|6
1636394100000|2021-11-08 17:55:00|27842|27807|27842|27807|27842|27807|27842|27807|1
1636395900000|2021-11-08 18:25:00|27832.5|27812.5|27831.9|27811.9|27832.5|27812.5|27831.9|27811.9|3
1636396200000|2021-11-08 18:30:00|27832|27812|27837|27817|27837.5|27817.5|27832|27812|56
1636396500000|2021-11-08 18:35:00|27837.5|27817.5|27841.5|27806.5|27842.5|27817.5|27835|27806.5|36
1636396800000|2021-11-08 18:40:00|27842|27807|27842|27807|27842.5|27807.5|27841.5|27806.5|93
1636397100000|2021-11-08 18:45:00|27842.5|27807.5|27843|27808|27843|27808|27842|27807|78
1636397400000|2021-11-08 18:50:00|27842.5|27807.5|27843|27808|27843|27808|27842|27807|24
1636397700000|2021-11-08 18:55:00|27843.5|27808.5|27841.5|27806.5|27844|27809|27841.5|27806.5|8
1636398000000|2021-11-08 19:00:00|27841|27806|27832.6|27812.6|27842|27812.6|27831.2|27804.9|10
1636398900000|2021-11-08 19:15:00|27832.5|27812.5|27837.3|27817.3|27837.5|27817.5|27832.5|27812.5|7
1636400100000|2021-11-08 19:35:00|27836.8|27816.8|27837.3|27817.3|27837.3|27817.3|27836|27816|5
1636400400000|2021-11-08 19:40:00|27836|27816|27842.4|27807.4|27842.4|27816|27833.5|27806.9|13
1636400700000|2021-11-08 19:45:00|27841.2|27806.2|27838.3|27803.3|27841.2|27806.2|27838.3|27803.3|9
1636421400000|2021-11-09 01:30:00|27778.1|27758.1|27786.5|27766.5|27786.5|27766.5|27776.8|27756.8|24
1636421700000|2021-11-09 01:35:00|27786.4|27766.4|27776|27756|27786.4|27766.4|27772.9|27752.9|36
1636422000000|2021-11-09 01:40:00|27775.8|27755.8|27775.9|27755.9|27776|27756|27771.5|27751.5|21
1636422300000|2021-11-09 01:45:00|27775.8|27755.8|27782.1|27762.1|27782.1|27762.1|27775.8|27755.8|24
1636422600000|2021-11-09 01:50:00|27781.6|27761.6|27780.6|27760.6|27781.7|27761.7|27780.6|27760.6|18
1636422900000|2021-11-09 01:55:00|27781.1|27761.1|27779.3|27759.3|27781.1|27761.1|27779.3|27759.3|8
1636423200000|2021-11-09 02:00:00|27778.9|27758.9|27752.5|27732.5|27779.3|27759.3|27752.5|27732.5|81
1636423500000|2021-11-09 02:05:00|27753|27733|27758.2|27738.2|27758.2|27738.2|27753|27733|32
1636423800000|2021-11-09 02:10:00|27757.7|27737.7|27758.5|27738.5|27761.5|27741.5|27757.1|27737.1|26
1636424100000|2021-11-09 02:15:00|27758.1|27738.1|27753.2|27733.2|27766|27746|27752|27732|58
1636424400000|2021-11-09 02:20:00|27753|27733|27737.5|27717.5|27753|27733|27736.6|27716.6|62
1636424700000|2021-11-09 02:25:00|27738|27718|27733.5|27713.5|27738.8|27718.8|27723.5|27703.5|88
1636425000000|2021-11-09 02:30:00|27732.7|27712.7|27731.7|27711.7|27733.2|27713.2|27728.6|27708.6|47
1636425300000|2021-11-09 02:35:00|27731.6|27711.6|27734.5|27714.5|27734.5|27714.5|27731.6|27711.6|20
1636425600000|2021-11-09 02:40:00|27734.6|27714.6|27733.6|27713.6|27736.5|27716.5|27732|27712|53
1636425900000|2021-11-09 02:45:00|27734|27714|27734.8|27714.8|27739|27719|27732.3|27712.3|58
1636426200000|2021-11-09 02:50:00|27734.5|27714.5|27730.5|27710.5|27734.5|27714.5|27730.5|27710.5|26
1636426500000|2021-11-09 02:55:00|27730|27710|27717.1|27697.1|27730.4|27710.4|27717.1|27697.1|79
1636426800000|2021-11-09 03:00:00|27717.7|27697.7|27718.1|27698.1|27723.6|27703.6|27712.4|27692.4|75
1636427100000|2021-11-09 03:05:00|27717.1|27697.1|27711.9|27691.9|27723.4|27703.4|27711.4|27691.4|74
1636427400000|2021-11-09 03:10:00|27712|27692|27730.5|27710.5|27738.5|27718.5|27711.5|27691.5|100
1636427700000|2021-11-09 03:15:00|27730|27710|27724|27704|27730.5|27710.5|27721.5|27701.5|19
1636428000000|2021-11-09 03:20:00|27723|27703|27728.5|27693.5|27733|27713|27722|27688.4|48
1636428300000|2021-11-09 03:25:00|27727.5|27692.5|27729|27709|27732.5|27712.5|27721|27691.5|53
1636428600000|2021-11-09 03:30:00|27729.5|27709.5|27732.5|27712.5|27732.5|27712.5|27729.5|27709.5|14
1636428900000|2021-11-09 03:35:00|27732|27712|27735.4|27715.4|27738.5|27718.5|27732|27712|51
1636429200000|2021-11-09 03:40:00|27735|27715|27733.6|27713.6|27735.4|27715.4|27733|27713|13
1636429500000|2021-11-09 03:45:00|27733.4|27713.4|27733.2|27713.2|27734.1|27714.1|27732.5|27712.5|15
1636429800000|2021-11-09 03:50:00|27733|27713|27730|27710|27733.6|27713.6|27727|27707|31
1636430100000|2021-11-09 03:55:00|27729.9|27709.9|27728.4|27708.4|27730|27710|27728.4|27708.4|34
1636430400000|2021-11-09 04:00:00|27728.5|27708.5|27718|27698|27728.6|27708.6|27717.3|27697.3|42
1636430700000|2021-11-09 04:05:00|27717.9|27697.9|27715.1|27695.1|27721.5|27701.5|27711|27691|59
1636431000000|2021-11-09 04:10:00|27714.6|27694.6|27718.2|27698.2|27718.2|27698.2|27711.4|27691.4|35
1636431300000|2021-11-09 04:15:00|27717.9|27697.9|27718.2|27698.2|27719|27699|27717|27697|18
1636431600000|2021-11-09 04:20:00|27718|27698|27720.2|27700.2|27720.2|27700.2|27717.9|27697.9|14
1636431900000|2021-11-09 04:25:00|27720|27700|27720.5|27700.5|27720.5|27700.5|27718.9|27698.9|6
1636432200000|2021-11-09 04:30:00|27719.4|27699.4|27720|27700|27720.5|27700.5|27719.4|27699.4|3
1636432500000|2021-11-09 04:35:00|27720.4|27700.4|27717.8|27697.8|27720.5|27700.5|27717.8|27697.8|9
1636432800000|2021-11-09 04:40:00|27717.5|27697.5|27711.3|27691.3|27718.3|27698.3|27708.5|27688.5|27
1636433100000|2021-11-09 04:45:00|27711.4|27691.4|27711|27691|27711.4|27691.4|27710.1|27690.1|7
1636433400000|2021-11-09 04:50:00|27711.3|27691.3|27713.5|27693.5|27713.7|27693.7|27711.3|27691.3|15
1636433700000|2021-11-09 04:55:00|27713.7|27693.7|27715.9|27695.9|27717.6|27697.6|27713.6|27693.6|25
1636434000000|2021-11-09 05:00:00|27716|27696|27718.4|27698.4|27719.4|27699.4|27716|27696|21
1636434300000|2021-11-09 05:05:00|27718.3|27698.3|27713.3|27693.3|27718.3|27698.3|27709.7|27689.7|47
1636434600000|2021-11-09 05:10:00|27713.6|27693.6|27704.4|27684.4|27713.7|27693.7|27703.9|27683.9|26
1636434900000|2021-11-09 05:15:00|27704.6|27684.6|27704.4|27684.4|27705.2|27685.2|27704.4|27684.4|13
1636435200000|2021-11-09 05:20:00|27705|27685|27704.4|27684.4|27706.2|27686.2|27704.4|27684.4|6
1636435500000|2021-11-09 05:25:00|27705.1|27685.1|27704.4|27684.4|27705.2|27685.2|27704.4|27684.4|23
1636435800000|2021-11-09 05:30:00|27705|27685|27712.9|27692.9|27713|27693|27704.4|27684.4|19
1636436100000|2021-11-09 05:35:00|27713|27693|27709.9|27689.9|27723|27703|27709.5|27689.5|31
1636436400000|2021-11-09 05:40:00|27709.5|27689.5|27713.9|27693.9|27714.9|27694.9|27708.5|27688.5|23
1636436700000|2021-11-09 05:45:00|27713.4|27693.4|27707.2|27687.2|27713.9|27693.9|27706.9|27686.9|18
1636437000000|2021-11-09 05:50:00|27707.4|27687.4|27707.4|27687.4|27707.4|27687.4|27706.9|27686.9|19
1636437300000|2021-11-09 05:55:00|27707.6|27687.6|27712.4|27692.4|27714.5|27694.5|27707|27687|19
1636437600000|2021-11-09 06:00:00|27712|27692|27707.9|27687.9|27716.5|27696.5|27703.9|27683.9|46
1636437900000|2021-11-09 06:05:00|27707.4|27687.4|27703.9|27683.9|27710.4|27690.4|27702.4|27682.4|30
1636438200000|2021-11-09 06:10:00|27703.5|27683.5|27706.4|27686.4|27708.5|27688.5|27703.5|27683.5|11
1636438500000|2021-11-09 06:15:00|27706|27686|27700.5|27680.5|27706|27686|27697.9|27677.9|60
1636438800000|2021-11-09 06:20:00|27700.6|27680.6|27706|27686|27706.6|27686.6|27700|27680|79
1636439100000|2021-11-09 06:25:00|27706.7|27686.7|27704.2|27684.2|27706.7|27686.7|27703.4|27683.4|35
1636439400000|2021-11-09 06:30:00|27704|27684|27706.6|27686.6|27707|27687|27701.2|27681.2|41
1636439700000|2021-11-09 06:35:00|27707.6|27687.6|27705.6|27685.6|27707.6|27687.6|27703.4|27683.4|32
1636440000000|2021-11-09 06:40:00|27705.9|27685.9|27708|27688|27708|27688|27705.9|27685.9|7
1636440300000|2021-11-09 06:45:00|27708.7|27688.7|27709|27689|27709.8|27689.8|27708|27688|7
1636440600000|2021-11-09 06:50:00|27709.2|27689.2|27708.6|27688.6|27714|27694|27708.6|27688.6|42
1636440900000|2021-11-09 06:55:00|27709.1|27689.1|27718|27698|27718.2|27698.2|27708.6|27688.6|73
1636441200000|2021-11-09 07:00:00|27718.3|27698.3|27714.4|27694.4|27721.4|27701.4|27712.6|27692.6|29
1636441500000|2021-11-09 07:05:00|27716.9|27696.9|27719|27699|27723.4|27703.4|27716|27696|68
1636441800000|2021-11-09 07:10:00|27718.9|27698.9|27721|27701|27722.2|27702.2|27718.3|27698.3|14
1636442100000|2021-11-09 07:15:00|27721.9|27701.9|27719|27699|27723.4|27703.4|27718|27698|52
1636442400000|2021-11-09 07:20:00|27718.9|27698.9|27718.5|27698.5|27720.3|27700.3|27717.8|27697.8|16
1636442700000|2021-11-09 07:25:00|27718.6|27698.6|27719|27699|27721.6|27701.6|27718.6|27698.6|13
1636443000000|2021-11-09 07:30:00|27721|27701|27717.9|27697.9|27721.2|27701.2|27715.1|27695.1|33
1636443300000|2021-11-09 07:35:00|27718|27698|27721.3|27701.3|27723.2|27703.2|27718|27698|85
1636443600000|2021-11-09 07:40:00|27721.2|27701.2|27717.4|27697.4|27722.2|27702.2|27716.4|27696.4|34
1636443900000|2021-11-09 07:45:00|27717.6|27697.6|27717.3|27697.3|27718.1|27698.1|27716.5|27696.5|14
1636444200000|2021-11-09 07:50:00|27716.9|27696.9|27721|27701|27721|27701|27716.9|27696.9|8
1636444500000|2021-11-09 07:55:00|27720.5|27700.5|27719|27699|27722|27702|27717.5|27697.5|94
1636444800000|2021-11-09 08:00:00|27719.9|27699.9|27722.5|27702.5|27723|27703|27719|27699|25
1636445100000|2021-11-09 08:05:00|27722.6|27702.6|27722.2|27702.2|27724.9|27704.9|27718|27698|59
1636445400000|2021-11-09 08:10:00|27721.5|27701.5|27722.5|27702.5|27723.2|27703.2|27721.5|27701.5|14
1636445700000|2021-11-09 08:15:00|27723.4|27703.4|27723.6|27703.6|27727.5|27707.5|27722.2|27702.2|27
1636446000000|2021-11-09 08:20:00|27723.4|27703.4|27725|27705|27725|27705|27722.9|27702.9|17
1636446300000|2021-11-09 08:25:00|27723.4|27703.4|27726|27706|27727.2|27707.2|27721.9|27701.9|13
1636446600000|2021-11-09 08:30:00|27726.7|27706.7|27719.4|27699.4|27726.7|27706.7|27719|27699|17
1636446900000|2021-11-09 08:35:00|27719|27699|27716|27696|27719.2|27699.2|27714.5|27694.5|15
1636447200000|2021-11-09 08:40:00|27716.7|27696.7|27713.9|27693.9|27716.7|27696.7|27713.8|27693.8|9
1636447500000|2021-11-09 08:45:00|27714.1|27694.1|27713.4|27693.4|27716.3|27696.3|27713.4|27693.4|20
1636447800000|2021-11-09 08:50:00|27713.5|27693.5|27712.4|27692.4|27713.5|27693.5|27710|27690|24
1636448100000|2021-11-09 08:55:00|27712.5|27692.5|27708.2|27688.2|27714.3|27694.3|27707.6|27687.6|19
1636448400000|2021-11-09 09:00:00|27708.7|27688.7|27713.5|27693.5|27714.1|27694.1|27707.6|27687.6|15
1636448700000|2021-11-09 09:05:00|27713.1|27693.1|27716|27696|27723.6|27696|27713.1|27688.4|12
1636449000000|2021-11-09 09:10:00|27715|27695|27712.6|27692.6|27716|27696|27708.7|27688.7|15
1636449300000|2021-11-09 09:15:00|27712.1|27692.1|27692.5|27657.5|27712.1|27692.1|27685|27657.5|36
1636449600000|2021-11-09 09:20:00|27691.1|27656.1|27685|27665|27691.1|27665|27667.5|27638.5|44
1636449900000|2021-11-09 09:25:00|27684.9|27664.9|27687.5|27667.5|27687.9|27667.9|27682.5|27662.5|11
1636450200000|2021-11-09 09:30:00|27687.6|27667.6|27689|27669|27689|27669|27687.6|27667.6|6
1636450500000|2021-11-09 09:35:00|27688.1|27668.1|27688.1|27668.1|27689|27669|27688.1|27668.1|5
1636450800000|2021-11-09 09:40:00|27687.5|27667.5|27687.6|27667.6|27689|27669|27687.5|27667.5|7
1636451100000|2021-11-09 09:45:00|27687|27667|27695.5|27675.5|27695.5|27675.5|27687|27667|15
1636451400000|2021-11-09 09:50:00|27695|27675|27694.5|27674.5|27702|27675|27693.6|27666.3|16
1636451700000|2021-11-09 09:55:00|27694.6|27674.6|27695|27675|27695.5|27675.5|27694.1|27674.1|13
1636452000000|2021-11-09 10:00:00|27702|27667|27692.5|27672.5|27702.9|27674.5|27692.5|27667|7
1636452300000|2021-11-09 10:05:00|27693|27673|27694.6|27674.6|27694.6|27674.6|27693|27673|5
1636452600000|2021-11-09 10:10:00|27695.1|27675.1|27694.1|27674.1|27697|27677|27692.5|27672.5|11
1636452900000|2021-11-09 10:15:00|27694.5|27674.5|27714|27679|27715|27684.5|27694.5|27674.5|8
1636453200000|2021-11-09 10:20:00|27713.5|27678.5|27702.5|27682.5|27714|27682.5|27702.5|27669.8|13
1636453500000|2021-11-09 10:25:00|27701.1|27681.1|27698.5|27678.5|27701.1|27681.1|27692.7|27672.7|20
1636453800000|2021-11-09 10:30:00|27697.5|27677.5|27694.9|27674.9|27697.5|27677.5|27694|27674|8
1636454100000|2021-11-09 10:35:00|27695.2|27675.2|27694.1|27674.1|27698.1|27678.1|27692.5|27672.5|35
1636454400000|2021-11-09 10:40:00|27695.9|27675.9|27699.3|27679.3|27699.3|27679.3|27694|27674|15
1636454700000|2021-11-09 10:45:00|27698.9|27678.9|27699.3|27679.3|27699.8|27679.8|27698.9|27678.9|6
1636455000000|2021-11-09 10:50:00|27699|27679|27699.3|27679.3|27699.6|27679.6|27698|27678|10
1636455300000|2021-11-09 10:55:00|27699.4|27679.4|27698|27678|27699.7|27679.7|27698|27678|11
1636455600000|2021-11-09 11:00:00|27698.1|27678.1|27691.5|27671.5|27698.3|27678.3|27691.5|27671.5|9
1636455900000|2021-11-09 11:05:00|27691|27671|27700|27665|27700.5|27671|27691|27664|10
1636456200000|2021-11-09 11:10:00|27703.2|27668.2|27698.1|27678.1|27713|27679.2|27698|27668.2|13
1636456500000|2021-11-09 11:15:00|27698|27678|27691.1|27671.1|27698|27678|27686.5|27666.5|47
1636456800000|2021-11-09 11:20:00|27686.7|27666.7|27687.6|27667.6|27687.6|27667.6|27686.7|27666.7|8
1636457100000|2021-11-09 11:25:00|27691.1|27671.1|27692|27672|27692.1|27672.1|27688.1|27668.1|11
1636457400000|2021-11-09 11:30:00|27691.7|27671.7|27696|27676|27696|27676|27688.2|27668.2|14
1636457700000|2021-11-09 11:35:00|27696.1|27676.1|27693.2|27673.2|27698|27678|27693.2|27673.2|14
1636458000000|2021-11-09 11:40:00|27692.8|27672.8|27692.6|27672.6|27692.8|27672.8|27691.8|27671.8|8
1636458300000|2021-11-09 11:45:00|27693.1|27673.1|27693.5|27673.5|27693.6|27673.6|27692.6|27672.6|5
1636458600000|2021-11-09 11:50:00|27694.5|27674.5|27696|27676|27696|27676|27694.4|27674.4|27
1636458900000|2021-11-09 11:55:00|27697.5|27677.5|27707|27672|27707.5|27680|27697.5|27672|8
1636459200000|2021-11-09 12:00:00|27706.5|27671.5|27706|27671|27706.5|27671.5|27703|27668|10
1636459500000|2021-11-09 12:05:00|27708|27673|27705.5|27670.5|27708.3|27673.3|27705|27670|11
1636459800000|2021-11-09 12:10:00|27705|27670|27708.5|27673.5|27708.5|27673.5|27703.5|27668.5|10
1636460100000|2021-11-09 12:15:00|27709.5|27674.5|27702.6|27682.6|27710|27683.9|27701.4|27674|11
1636460400000|2021-11-09 12:20:00|27702.7|27682.7|27717.3|27682.3|27720|27691|27702.7|27680.5|22
1636460700000|2021-11-09 12:25:00|27717.8|27682.8|27717.6|27682.6|27717.8|27682.8|27716.5|27681.5|6
1636461000000|2021-11-09 12:30:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|1
1636461300000|2021-11-09 12:35:00|27713.9|27693.9|27723|27688|27723|27695.5|27712.5|27687.5|9
1636461600000|2021-11-09 12:40:00|27723.5|27688.5|27717|27697|27724|27698.7|27717|27688.5|16
1636461900000|2021-11-09 12:45:00|27717.5|27697.5|27717.6|27697.6|27719.5|27699.5|27717|27697|16
1636462200000|2021-11-09 12:50:00|27717.1|27697.1|27717.5|27697.5|27725.5|27700.7|27717|27690|29
1636462500000|2021-11-09 12:55:00|27717.6|27697.6|27720.7|27700.7|27721.2|27701.2|27717.6|27697.6|8
1636462800000|2021-11-09 13:00:00|27720.9|27700.9|27720.9|27700.9|27720.9|27700.9|27720.9|27700.9|1
1636463100000|2021-11-09 13:05:00|27720.7|27700.7|27717.5|27697.5|27721.2|27701.2|27717.5|27697.5|10
1636463400000|2021-11-09 13:10:00|27717.1|27697.1|27717.6|27682.6|27719|27697.1|27711|27682.6|17
1636463700000|2021-11-09 13:15:00|27717.7|27682.7|27721.2|27686.2|27721.2|27686.2|27717.7|27682.7|17
1636464000000|2021-11-09 13:20:00|27720.2|27685.2|27723.2|27688.2|27723.2|27688.2|27720.2|27685.2|6
1636464300000|2021-11-09 13:25:00|27717.1|27697.1|27717.5|27697.5|27718.9|27698.9|27717.1|27697.1|4
1636464600000|2021-11-09 13:30:00|27718.1|27698.1|27712.5|27692.5|27718.1|27698.1|27712.5|27692.5|11
1636464900000|2021-11-09 13:35:00|27712|27692|27710.5|27690.5|27712.5|27692.5|27710.5|27690.5|9
1636465200000|2021-11-09 13:40:00|27712.4|27692.4|27710|27690|27712.4|27692.4|27710|27690|4
1636465800000|2021-11-09 13:50:00|27708.5|27688.5|27708.1|27688.1|27708.5|27688.5|27708.1|27688.1|2
1636466100000|2021-11-09 13:55:00|27706.7|27686.7|27711.5|27691.5|27723.7|27696|27706.7|27685|36
1636466400000|2021-11-09 14:00:00|27711|27691|27714.5|27679.5|27719|27691|27709.5|27679.5|15
1636466700000|2021-11-09 14:05:00|27707.5|27687.5|27719.5|27684.5|27719.5|27691|27707.5|27683|11
1636467000000|2021-11-09 14:10:00|27720|27685|27710|27690|27720.5|27692.5|27710|27684|15
1636467300000|2021-11-09 14:15:00|27718.5|27683.5|27712.5|27692.5|27720.5|27696.5|27712.5|27683.5|18
1636467600000|2021-11-09 14:20:00|27712.1|27692.1|27711.1|27691.1|27712.1|27692.1|27711.1|27691.1|3
1636467900000|2021-11-09 14:25:00|27711.6|27691.6|27718|27683|27718.1|27692|27709.5|27683|19
1636468200000|2021-11-09 14:30:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1636468500000|2021-11-09 14:35:00|27718|27683|27711.5|27691.5|27719.5|27692|27711.5|27683|9
1636468800000|2021-11-09 14:40:00|27712|27692|27711.5|27691.5|27712.5|27692.5|27711.5|27691.5|8
1636469100000|2021-11-09 14:45:00|27712|27692|27723.3|27703.3|27723.3|27703.3|27711.9|27691.9|24
1636469400000|2021-11-09 14:50:00|27723|27703|27728.3|27708.3|27728.3|27708.3|27722.8|27702.8|16
1636469700000|2021-11-09 14:55:00|27732.5|27712.5|27746.9|27726.9|27748.8|27728.8|27732.5|27712.5|25
1636470000000|2021-11-09 15:00:00|27746.4|27726.4|27762.5|27727.5|27764.3|27737.8|27742|27712|70
1636470300000|2021-11-09 15:05:00|27762|27727|27760.6|27740.6|27773|27745.5|27757.1|27727|46
1636470600000|2021-11-09 15:10:00|27761.1|27741.1|27766.5|27746.5|27773.1|27752.3|27760|27736|46
1636470900000|2021-11-09 15:15:00|27766|27746|27762|27742|27766|27746|27754.6|27734.6|28
1636471200000|2021-11-09 15:20:00|27762.1|27742.1|27759.7|27739.7|27762.7|27742.7|27758|27738|16
1636471500000|2021-11-09 15:25:00|27758|27738|27758|27738|27761.7|27741.7|27757.7|27737.7|15
1636471800000|2021-11-09 15:30:00|27757.8|27737.8|27757.2|27737.2|27758|27738|27757.2|27737.2|4
1636472100000|2021-11-09 15:35:00|27756.7|27736.7|27752.8|27732.8|27756.7|27736.7|27752.1|27732.1|24
1636472400000|2021-11-09 15:40:00|27753.3|27733.3|27757|27737|27757.3|27737.3|27752.2|27732.2|23
1636472700000|2021-11-09 15:45:00|27757.3|27737.3|27753|27733|27757.8|27737.8|27752.3|27732.3|16
1636473000000|2021-11-09 15:50:00|27752.4|27732.4|27750.1|27730.1|27754.5|27734.5|27746.6|27726.6|31
1636473300000|2021-11-09 15:55:00|27750.4|27730.4|27752|27732|27758.1|27732.4|27750.1|27722.6|11
1636473600000|2021-11-09 16:00:00|27752.7|27732.7|27762.9|27727.9|27762.9|27737|27747|27726.6|71
1636473900000|2021-11-09 16:05:00|27754|27734|27750.4|27730.4|27757.6|27734|27747.4|27721.6|13
1636474200000|2021-11-09 16:10:00|27750.9|27730.9|27763|27728|27763|27736|27750.9|27728|14
1636474500000|2021-11-09 16:15:00|27763.3|27728.3|27750|27730|27763.3|27735|27750|27727.5|15
1636474800000|2021-11-09 16:20:00|27751|27731|27751.8|27731.8|27751.8|27731.8|27751|27731|6
1636475100000|2021-11-09 16:25:00|27753|27733|27757.4|27737.4|27763|27738.3|27753|27728|7
1636475400000|2021-11-09 16:30:00|27756.7|27736.7|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|5
1636475700000|2021-11-09 16:35:00|27755|27735|27762.5|27727.5|27763|27735|27755|27727.5|3
1636476000000|2021-11-09 16:40:00|27762.6|27727.6|27753|27733|27762.6|27733.5|27752.7|27727.5|7
1636476300000|2021-11-09 16:45:00|27751.7|27731.7|27751.5|27731.5|27758.5|27731.7|27750|27723|9
1636476600000|2021-11-09 16:50:00|27751|27731|27751.5|27731.5|27751.5|27731.5|27751|27731|2
1636477200000|2021-11-09 17:00:00|27751|27731|27748.8|27728.8|27757.5|27731.8|27747.4|27722.5|9
1636477500000|2021-11-09 17:05:00|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|1
1636477800000|2021-11-09 17:10:00|27748.3|27728.3|27747.8|27727.8|27748.3|27728.3|27747.4|27727.4|5
1636478400000|2021-11-09 17:20:00|27748.8|27728.8|27743.8|27723.8|27758|27730.5|27742.4|27722.4|9
1636478700000|2021-11-09 17:25:00|27742.8|27722.8|27750.1|27730.1|27750.5|27730.5|27742.4|27722.4|14
1636479000000|2021-11-09 17:30:00|27750|27730|27750|27730|27750|27730|27749.8|27729.8|3
1636481400000|2021-11-09 18:10:00|27748.5|27728.5|27748.1|27728.1|27748.5|27728.5|27748|27728|3
1636481700000|2021-11-09 18:15:00|27748|27728|27748|27728|27748|27728|27748|27728|1
1636482900000|2021-11-09 18:35:00|27748.5|27728.5|27750|27730|27752|27732|27748.5|27728.5|4
1636483200000|2021-11-09 18:40:00|27750.5|27730.5|27755.5|27735.5|27755.5|27735.5|27750.5|27730.5|10
1636483500000|2021-11-09 18:45:00|27756|27736|27755|27735|27756|27736|27755|27735|3
1636484100000|2021-11-09 18:55:00|27762.4|27742.4|27760|27740|27762.4|27742.4|27756.7|27736.7|11
1636484400000|2021-11-09 19:00:00|27759.7|27739.7|27758|27738|27760|27740|27758|27738|7
1636484700000|2021-11-09 19:05:00|27758.1|27738.1|27755|27735|27758.1|27738.1|27755|27735|7
1636485000000|2021-11-09 19:10:00|27763|27728|27754.8|27734.8|27763|27734.8|27754.8|27727.3|4
1636485600000|2021-11-09 19:20:00|27755|27735|27757.3|27722.3|27762.3|27735.3|27755|27722.3|6
1636485900000|2021-11-09 19:25:00|27756.8|27721.8|27762|27727|27762.5|27734.3|27751.1|27721.8|8
1636486500000|2021-11-09 19:35:00|27760.9|27725.9|27758.7|27723.7|27762|27727|27758.2|27723.2|5
1636486800000|2021-11-09 19:40:00|27759.2|27724.2|27755|27735|27759.2|27735.5|27751.6|27724.2|7
1636487100000|2021-11-09 19:45:00|27754.5|27734.5|27759.4|27724.4|27762|27735|27754.5|27724.4|15
1636487400000|2021-11-09 19:50:00|27758.7|27723.7|27756.7|27721.7|27758.7|27723.7|27755.4|27720.4|4
1636487700000|2021-11-09 19:55:00|27755.4|27720.4|27756.7|27721.7|27756.7|27721.7|27755.4|27720.4|4
1636507800000|2021-11-10 01:30:00|27743.4|27723.4|27740.6|27720.6|27747.9|27727.9|27737.4|27717.4|45
1636508100000|2021-11-10 01:35:00|27741|27721|27740.4|27720.4|27743.4|27723.4|27736.4|27716.4|37
1636508400000|2021-11-10 01:40:00|27740|27720|27737.9|27717.9|27742.9|27722.9|27737.9|27717.9|45
1636508700000|2021-11-10 01:45:00|27737.5|27717.5|27744.2|27724.2|27745.9|27725.9|27737.5|27717.5|70
1636509000000|2021-11-10 01:50:00|27744.7|27724.7|27735.4|27715.4|27744.7|27724.7|27734.3|27714.3|56
1636509300000|2021-11-10 01:55:00|27735.9|27715.9|27734.3|27714.3|27738.9|27718.9|27733.8|27713.8|26
1636509600000|2021-11-10 02:00:00|27733.8|27713.8|27726.5|27706.5|27733.8|27713.8|27721|27701|56
1636509900000|2021-11-10 02:05:00|27726.9|27706.9|27726.3|27706.3|27726.9|27706.9|27725.3|27705.3|16
1636510200000|2021-11-10 02:10:00|27726.5|27706.5|27731.5|27711.5|27735|27715|27726.5|27706.5|35
1636510500000|2021-11-10 02:15:00|27731.4|27711.4|27722.4|27702.4|27731.9|27711.9|27721.5|27701.5|48
1636510800000|2021-11-10 02:20:00|27722.8|27702.8|27723.3|27703.3|27726.3|27706.3|27722|27702|37
1636511100000|2021-11-10 02:25:00|27723.5|27703.5|27724.9|27704.9|27726.1|27706.1|27721.9|27701.9|30
1636511400000|2021-11-10 02:30:00|27725.3|27705.3|27727.9|27707.9|27728.2|27708.2|27725.3|27705.3|21
1636511700000|2021-11-10 02:35:00|27728|27708|27722.2|27702.2|27729.4|27709.4|27722.2|27702.2|26
1636512000000|2021-11-10 02:40:00|27721.6|27701.6|27723.9|27703.9|27730.4|27710.4|27721.4|27701.4|45
1636512300000|2021-11-10 02:45:00|27724.4|27704.4|27726.6|27706.6|27727|27707|27721.9|27701.9|26
1636512600000|2021-11-10 02:50:00|27727.2|27707.2|27723.5|27703.5|27727.2|27707.2|27721.4|27701.4|38
1636512900000|2021-11-10 02:55:00|27722.4|27702.4|27721.9|27701.9|27722.4|27702.4|27721.3|27701.3|13
1636513200000|2021-11-10 03:00:00|27721|27701|27720.5|27700.5|27721.5|27701.5|27719.5|27699.5|10
1636513500000|2021-11-10 03:05:00|27721|27701|27716.5|27696.5|27721.9|27701.9|27716|27696|18
1636513800000|2021-11-10 03:10:00|27717|27697|27706.2|27686.2|27717|27697|27699|27679|53
1636514100000|2021-11-10 03:15:00|27706.1|27686.1|27716.4|27696.4|27722.1|27702.1|27706.1|27686.1|95
1636514400000|2021-11-10 03:20:00|27716.9|27696.9|27713.6|27693.6|27716.9|27696.9|27712.9|27692.9|24
1636514700000|2021-11-10 03:25:00|27713.3|27693.3|27713.3|27693.3|27714.4|27694.4|27713.3|27693.3|13
1636515000000|2021-11-10 03:30:00|27713.2|27693.2|27714|27694|27714|27694|27712.9|27692.9|8
1636515300000|2021-11-10 03:35:00|27714.2|27694.2|27714.1|27694.1|27714.7|27694.7|27713.5|27693.5|20
1636515600000|2021-11-10 03:40:00|27713.6|27693.6|27713.7|27693.7|27714.1|27694.1|27713.6|27693.6|8
1636515900000|2021-11-10 03:45:00|27714.2|27694.2|27714.5|27694.5|27714.8|27694.8|27713.5|27693.5|9
1636516200000|2021-11-10 03:50:00|27714.7|27694.7|27716|27696|27717|27697|27713.6|27693.6|19
1636516500000|2021-11-10 03:55:00|27716.2|27696.2|27716|27696|27716.2|27696.2|27715.9|27695.9|6
1636516800000|2021-11-10 04:00:00|27716.2|27696.2|27716|27696|27716.2|27696.2|27716|27696|2
1636517100000|2021-11-10 04:05:00|27715.4|27695.4|27717.4|27697.4|27717.6|27697.6|27714|27694|20
1636517400000|2021-11-10 04:10:00|27717.6|27697.6|27718.3|27698.3|27718.3|27698.3|27717.6|27697.6|7
1636517700000|2021-11-10 04:15:00|27717.8|27697.8|27717.6|27697.6|27718.4|27698.4|27717.6|27697.6|11
1636518000000|2021-11-10 04:20:00|27718|27698|27716|27696|27718.4|27698.4|27713.4|27693.4|20
1636518300000|2021-11-10 04:25:00|27716.2|27696.2|27715.4|27695.4|27716.5|27696.5|27715.4|27695.4|11
1636518600000|2021-11-10 04:30:00|27716|27696|27716.6|27696.6|27716.6|27696.6|27716|27696|12
1636518900000|2021-11-10 04:35:00|27716.5|27696.5|27716.6|27696.6|27717.2|27697.2|27716.5|27696.5|4
1636519200000|2021-11-10 04:40:00|27716.5|27696.5|27717|27697|27717.2|27697.2|27716.5|27696.5|10
1636519800000|2021-11-10 04:50:00|27716.9|27696.9|27717|27697|27717|27697|27714.9|27694.9|15
1636520100000|2021-11-10 04:55:00|27717.2|27697.2|27713.4|27693.4|27718.3|27698.3|27713.4|27693.4|24
1636520400000|2021-11-10 05:00:00|27713.6|27693.6|27718|27698|27718.2|27698.2|27713.6|27693.6|19
1636520700000|2021-11-10 05:05:00|27718.2|27698.2|27718.4|27698.4|27718.6|27698.6|27718.2|27698.2|3
1636521000000|2021-11-10 05:10:00|27718.6|27698.6|27721.9|27701.9|27723|27703|27717.4|27697.4|26
1636521300000|2021-11-10 05:15:00|27722|27702|27725.5|27705.5|27726.2|27706.2|27722|27702|13
1636521600000|2021-11-10 05:20:00|27726.1|27706.1|27725.4|27705.4|27726.1|27706.1|27724.9|27704.9|9
1636521900000|2021-11-10 05:25:00|27724.4|27704.4|27725.9|27705.9|27726.4|27706.4|27724.4|27704.4|12
1636522200000|2021-11-10 05:30:00|27726.4|27706.4|27725|27705|27726.9|27706.9|27723|27703|25
1636522500000|2021-11-10 05:35:00|27725.2|27705.2|27724|27704|27726.9|27706.9|27724|27704|7
1636522800000|2021-11-10 05:40:00|27723.9|27703.9|27723.4|27703.4|27724.4|27704.4|27722.4|27702.4|13
1636523100000|2021-11-10 05:45:00|27722.8|27702.8|27723.4|27703.4|27723.4|27703.4|27722.8|27702.8|2
1636523400000|2021-11-10 05:50:00|27722.8|27702.8|27725.2|27705.2|27725.7|27705.7|27722.8|27702.8|8
1636523700000|2021-11-10 05:55:00|27725.7|27705.7|27724.4|27704.4|27725.7|27705.7|27723|27703|11
1636524000000|2021-11-10 06:00:00|27723.6|27703.6|27722.6|27702.6|27727.4|27707.4|27722.5|27702.5|20
1636524300000|2021-11-10 06:05:00|27722.7|27702.7|27723.1|27703.1|27723.6|27703.6|27721.5|27701.5|10
1636524600000|2021-11-10 06:10:00|27722.6|27702.6|27724.6|27704.6|27725|27705|27722.6|27702.6|13
1636524900000|2021-11-10 06:15:00|27725.5|27705.5|27724.7|27704.7|27728.4|27708.4|27724.7|27704.7|63
1636525200000|2021-11-10 06:20:00|27724.8|27704.8|27727.4|27707.4|27728.8|27708.8|27724.2|27704.2|23
1636525500000|2021-11-10 06:25:00|27728.1|27708.1|27728.4|27708.4|27731|27711|27727.2|27707.2|17
1636525800000|2021-11-10 06:30:00|27728|27708|27733|27713|27735.2|27715.2|27727.8|27707.8|34
1636526100000|2021-11-10 06:35:00|27732.4|27712.4|27730|27710|27733.1|27713.1|27730|27710|10
1636526400000|2021-11-10 06:40:00|27729.9|27709.9|27729.6|27709.6|27730.2|27710.2|27729|27709|8
1636526700000|2021-11-10 06:45:00|27729.4|27709.4|27732|27712|27732.2|27712.2|27728.2|27708.2|29
1636527000000|2021-11-10 06:50:00|27729.7|27709.7|27729.7|27709.7|27733.2|27713.2|27728.3|27708.3|24
1636527300000|2021-11-10 06:55:00|27729.1|27709.1|27734|27714|27734.5|27714.5|27729.1|27709.1|24
1636527600000|2021-11-10 07:00:00|27734.1|27714.1|27736.7|27716.7|27736.7|27716.7|27732.5|27712.5|30
1636527900000|2021-11-10 07:05:00|27736.2|27716.2|27738.6|27718.6|27738.6|27718.6|27733.4|27713.4|39
1636528200000|2021-11-10 07:10:00|27738.2|27718.2|27739.5|27719.5|27742.7|27722.7|27736.2|27716.2|38
1636528500000|2021-11-10 07:15:00|27739|27719|27736.2|27716.2|27740.6|27720.6|27734.7|27714.7|40
1636528800000|2021-11-10 07:20:00|27735.5|27715.5|27735.2|27715.2|27735.7|27715.7|27734.6|27714.6|23
1636529100000|2021-11-10 07:25:00|27733.2|27713.2|27735.2|27715.2|27735.7|27715.7|27732.4|27712.4|30
1636529400000|2021-11-10 07:30:00|27735.1|27715.1|27737.4|27717.4|27737.4|27717.4|27733.4|27713.4|45
1636529700000|2021-11-10 07:35:00|27738|27718|27738.2|27718.2|27738.5|27718.5|27738|27718|3
1636530000000|2021-11-10 07:40:00|27738.5|27718.5|27738.4|27718.4|27741.4|27721.4|27738|27718|28
1636530300000|2021-11-10 07:45:00|27739.4|27719.4|27737.5|27717.5|27739.4|27719.4|27736.5|27716.5|17
1636530600000|2021-11-10 07:50:00|27736.5|27716.5|27737.4|27717.4|27737.5|27717.5|27736.4|27716.4|8
1636530900000|2021-11-10 07:55:00|27737|27717|27734.9|27714.9|27737|27717|27734.4|27714.4|14
1636531200000|2021-11-10 08:00:00|27734.8|27714.8|27718.9|27698.9|27734.8|27714.8|27716.4|27696.4|34
1636531500000|2021-11-10 08:05:00|27718.2|27698.2|27715.6|27695.6|27723.2|27703.2|27712.6|27692.6|68
1636531800000|2021-11-10 08:10:00|27715.7|27695.7|27710.5|27690.5|27717.5|27697.5|27707.8|27687.8|49
1636532100000|2021-11-10 08:15:00|27711.1|27691.1|27708.4|27688.4|27713.3|27693.3|27707.5|27687.5|21
1636532400000|2021-11-10 08:20:00|27709.6|27689.6|27708.6|27688.6|27709.8|27689.8|27707.3|27687.3|16
1636532700000|2021-11-10 08:25:00|27708.5|27688.5|27708.5|27688.5|27709.6|27689.6|27707.5|27687.5|13
1636533000000|2021-11-10 08:30:00|27708.6|27688.6|27709.5|27689.5|27709.5|27689.5|27705.6|27685.6|44
1636533300000|2021-11-10 08:35:00|27708.5|27688.5|27711|27691|27713.5|27693.5|27706.2|27686.2|23
1636533600000|2021-11-10 08:40:00|27708.8|27688.8|27721.5|27701.5|27721.6|27701.6|27708.5|27688.5|26
1636533900000|2021-11-10 08:45:00|27722|27702|27708.7|27688.7|27726.4|27702|27707.3|27686.6|37
1636534200000|2021-11-10 08:50:00|27710.1|27690.1|27708.7|27688.7|27712.3|27692.3|27708.7|27688.7|24
1636534500000|2021-11-10 08:55:00|27710.5|27690.5|27714.6|27694.6|27717.8|27697.8|27710.5|27690.5|22
1636534800000|2021-11-10 09:00:00|27714.3|27694.3|27726.2|27691.2|27726.5|27700.3|27713.5|27691|26
1636535100000|2021-11-10 09:05:00|27726.5|27691.5|27721|27701|27726.5|27701.5|27717.5|27687.7|17
1636535400000|2021-11-10 09:10:00|27720.1|27700.1|27723.1|27703.1|27723.1|27703.1|27720.1|27700.1|6
1636535700000|2021-11-10 09:15:00|27723.4|27703.4|27722.6|27702.6|27727.6|27707.6|27722.6|27702.6|11
1636536000000|2021-11-10 09:20:00|27723.1|27703.1|27726.5|27706.5|27728.1|27708.1|27723.1|27703.1|26
1636536300000|2021-11-10 09:25:00|27727.1|27707.1|27727|27707|27729|27709|27727|27707|12
1636536600000|2021-11-10 09:30:00|27723|27703|27723.7|27688.7|27726|27703.1|27718.5|27688.5|29
1636536900000|2021-11-10 09:35:00|27718.7|27698.7|27723.7|27688.7|27723.7|27698.7|27718.7|27688.7|2
1636537200000|2021-11-10 09:40:00|27723.2|27688.2|27722.5|27687.5|27723.2|27688.2|27722.5|27687.5|2
1636537500000|2021-11-10 09:45:00|27723|27688|27717|27682|27724|27689|27707.6|27682|15
1636537800000|2021-11-10 09:50:00|27712|27692|27719|27699|27719.5|27699.5|27712|27682|9
1636538100000|2021-11-10 09:55:00|27720.5|27700.5|27722|27702|27722.5|27702.5|27719|27699|7
1636538400000|2021-11-10 10:00:00|27722.1|27702.1|27722.5|27702.5|27723.6|27703.6|27722|27702|5
1636538700000|2021-11-10 10:05:00|27721.5|27701.5|27722.5|27702.5|27723.1|27703.1|27721.5|27701.5|5
1636539000000|2021-11-10 10:10:00|27721.5|27701.5|27722.5|27702.5|27722.5|27702.5|27721.5|27701.5|2
1636539300000|2021-11-10 10:15:00|27723.5|27703.5|27722.4|27702.4|27723.6|27703.6|27721.4|27701.4|12
1636539600000|2021-11-10 10:20:00|27722.5|27702.5|27722.4|27702.4|27722.5|27702.5|27721.4|27701.4|4
1636539900000|2021-11-10 10:25:00|27723|27703|27722.4|27702.4|27723.1|27703.1|27722.4|27702.4|4
1636540200000|2021-11-10 10:30:00|27723|27703|27722.5|27702.5|27723.1|27703.1|27721|27701|11
1636540500000|2021-11-10 10:35:00|27721|27701|27722.5|27702.5|27723.6|27703.6|27721|27701|5
1636540800000|2021-11-10 10:40:00|27721.5|27701.5|27722.5|27702.5|27723|27703|27721|27701|9
1636541100000|2021-11-10 10:45:00|27718.2|27698.2|27717.5|27697.5|27718.2|27698.2|27709|27674|33
1636541400000|2021-11-10 10:50:00|27718.5|27698.5|27722.4|27702.4|27722.4|27702.4|27717.5|27697.5|8
1636541700000|2021-11-10 10:55:00|27721.4|27701.4|27718|27698|27721.4|27701.4|27716.5|27696.5|7
1636542000000|2021-11-10 11:00:00|27717.6|27697.6|27718|27698|27722.5|27702.5|27717.4|27697.4|13
1636542300000|2021-11-10 11:05:00|27718.1|27698.1|27722.5|27702.5|27722.5|27702.5|27718|27698|12
1636542600000|2021-11-10 11:10:00|27723.1|27703.1|27722.5|27702.5|27723.1|27703.1|27721.5|27701.5|4
1636542900000|2021-11-10 11:15:00|27722.6|27702.6|27724|27704|27724.2|27704.2|27722.6|27702.6|7
1636543200000|2021-11-10 11:20:00|27732.5|27697.5|27732.5|27697.5|27732.5|27703.5|27723.5|27697.5|3
1636543500000|2021-11-10 11:25:00|27733|27698|27726|27706|27734|27707.2|27726|27698|5
1636543800000|2021-11-10 11:30:00|27727.2|27707.2|27726|27706|27727.2|27707.2|27726|27706|2
1636544100000|2021-11-10 11:35:00|27727.2|27707.2|27726|27706|27727.2|27707.2|27726|27706|4
1636544400000|2021-11-10 11:40:00|27723.9|27703.9|27726|27706|27726|27706|27723.9|27703.9|2
1636544700000|2021-11-10 11:45:00|27723.9|27703.9|27726|27706|27727.2|27707.2|27723.9|27703.9|4
1636545000000|2021-11-10 11:50:00|27726.2|27706.2|27732.5|27712.5|27732.5|27712.5|27726.2|27706.2|7
1636545300000|2021-11-10 11:55:00|27733.1|27713.1|27732.5|27697.5|27735|27713.1|27730.5|27697.5|7
1636545600000|2021-11-10 12:00:00|27733|27698|27732.5|27697.5|27733|27698|27732|27697|6
1636545900000|2021-11-10 12:05:00|27733.5|27698.5|27727.5|27707.5|27737.6|27707.5|27727.5|27698.5|7
1636546200000|2021-11-10 12:10:00|27728.4|27708.4|27735|27700|27735|27708.4|27728|27699.5|7
1636546500000|2021-11-10 12:15:00|27735.5|27700.5|27737.6|27702.6|27737.6|27702.6|27735.5|27700.5|5
1636546800000|2021-11-10 12:20:00|27739|27704|27737.1|27702.1|27739.1|27712.5|27732.5|27702.1|11
1636547100000|2021-11-10 12:25:00|27737.5|27702.5|27732.5|27712.5|27738.5|27712.5|27732.5|27702.1|7
1636547400000|2021-11-10 12:30:00|27733.2|27713.2|27732.5|27712.5|27733.2|27713.2|27732.5|27712.5|2
1636548000000|2021-11-10 12:40:00|27731.5|27711.5|27731.4|27711.4|27731.9|27711.9|27727.9|27707.9|10
1636548300000|2021-11-10 12:45:00|27731|27711|27727|27707|27731.5|27711.5|27727|27707|20
1636548600000|2021-11-10 12:50:00|27728|27708|27726.5|27706.5|27729|27709|27726.5|27706.5|8
1636548900000|2021-11-10 12:55:00|27727|27707|27727|27707|27727|27707|27727|27707|1
1636549200000|2021-11-10 13:00:00|27727.7|27707.7|27722.3|27702.3|27727.7|27707.7|27722|27702|6
1636549500000|2021-11-10 13:05:00|27723.6|27703.6|27715|27695|27723.8|27703.8|27713.1|27686.1|18
1636549800000|2021-11-10 13:10:00|27723|27688|27722.5|27687.5|27723|27688|27722.5|27687.5|2
1636550100000|2021-11-10 13:15:00|27723|27688|27718|27698|27726.4|27699.4|27717|27687.5|19
1636550400000|2021-11-10 13:20:00|27720.1|27700.1|27722|27702|27724.5|27704.5|27719.1|27699.1|18
1636550700000|2021-11-10 13:25:00|27722.5|27702.5|27718.1|27698.1|27722.5|27702.5|27717.7|27697.7|10
1636551000000|2021-11-10 13:30:00|27717.7|27697.7|27735.7|27700.7|27750|27719.9|27717.7|27690|33
1636551300000|2021-11-10 13:35:00|27737.7|27702.7|27735|27715|27742|27715|27735|27702.7|5
1636551600000|2021-11-10 13:40:00|27735.6|27715.6|27730|27710|27749.5|27717.2|27730|27710|26
1636551900000|2021-11-10 13:45:00|27730.1|27710.1|27735|27700|27735|27712.5|27724.5|27697.5|32
1636552200000|2021-11-10 13:50:00|27734.5|27699.5|27717.5|27697.5|27734.5|27699.5|27717.5|27687.6|22
1636552500000|2021-11-10 13:55:00|27718.9|27698.9|27717.5|27697.5|27727|27698.9|27717|27689.5|12
1636552800000|2021-11-10 14:00:00|27717.4|27697.4|27712.5|27677.5|27727|27700|27708.3|27676.5|24
1636553100000|2021-11-10 14:05:00|27711.6|27676.6|27702.4|27682.4|27711.6|27685.1|27697.4|27676.6|28
1636553400000|2021-11-10 14:10:00|27703.3|27683.3|27725|27690|27726.5|27691.5|27701.6|27681.6|20
1636553700000|2021-11-10 14:15:00|27725.5|27690.5|27707.4|27687.4|27726.5|27691.5|27707.4|27682.5|21
1636554000000|2021-11-10 14:20:00|27707.1|27687.1|27709.6|27674.6|27709.6|27687.1|27702|27673.6|8
1636554300000|2021-11-10 14:25:00|27710.1|27675.1|27702|27667|27710.6|27677.4|27696|27665.2|25
1636554600000|2021-11-10 14:30:00|27702.6|27667.6|27699.6|27664.6|27702.6|27674.6|27691.9|27663|18
1636554900000|2021-11-10 14:35:00|27699.5|27664.5|27688.7|27668.7|27699.6|27669.5|27687.4|27664.5|15
1636555200000|2021-11-10 14:40:00|27689.2|27669.2|27693.7|27673.7|27693.7|27673.7|27689.2|27669.2|5
1636555500000|2021-11-10 14:45:00|27700.6|27665.6|27706|27686|27707|27687|27699.7|27665.6|30
1636555800000|2021-11-10 14:50:00|27706.2|27686.2|27723.1|27688.1|27723.1|27696.1|27706.2|27685.6|18
1636556100000|2021-11-10 14:55:00|27722.6|27687.6|27703.7|27683.7|27725.6|27698.7|27703.7|27678|44
1636556400000|2021-11-10 15:00:00|27710.9|27675.9|27706.5|27671.5|27711.7|27688.3|27704|27670.7|25
1636556700000|2021-11-10 15:05:00|27706.1|27671.1|27706.1|27671.1|27706.1|27671.1|27705.6|27670.6|3
1636557000000|2021-11-10 15:10:00|27706.5|27671.5|27722|27687|27724|27694.4|27698.5|27671.5|42
1636557300000|2021-11-10 15:15:00|27722.3|27687.3|27722.5|27687.5|27724.1|27689.1|27722.3|27687.3|8
1636557600000|2021-11-10 15:20:00|27722.4|27687.4|27724.6|27689.6|27724.6|27689.6|27722.4|27687.4|7
1636557900000|2021-11-10 15:25:00|27725.5|27690.5|27729.9|27694.9|27732.2|27697.2|27725.1|27690.1|28
1636558200000|2021-11-10 15:30:00|27730.1|27695.1|27738.9|27703.9|27741.5|27712.5|27728|27693|28
1636558500000|2021-11-10 15:35:00|27737.5|27702.5|27728.7|27708.7|27737.5|27708.7|27726.5|27697|16
1636558800000|2021-11-10 15:40:00|27728.2|27708.2|27732|27712|27734|27714|27727.5|27707.5|20
1636559100000|2021-11-10 15:45:00|27732.5|27712.5|27736.5|27716.5|27740|27716.5|27727.2|27704.5|19
1636559400000|2021-11-10 15:50:00|27736|27716|27753.5|27718.5|27756|27721|27732|27705|28
1636559700000|2021-11-10 15:55:00|27750.5|27730.5|27742.1|27722.1|27754|27732.4|27734.5|27714.5|46
1636560000000|2021-11-10 16:00:00|27738.3|27718.3|27737.8|27702.8|27748|27722.4|27732.4|27702.2|46
1636560300000|2021-11-10 16:05:00|27732.4|27712.4|27732.5|27697.5|27732.5|27712.4|27725.5|27693.6|20
1636560600000|2021-11-10 16:10:00|27723|27703|27722|27702|27723|27703|27722|27702|3
1636560900000|2021-11-10 16:15:00|27720.7|27700.7|27722.8|27702.8|27722.8|27702.8|27720.7|27700.7|7
1636561200000|2021-11-10 16:20:00|27725.5|27705.5|27727.1|27707.1|27727.4|27707.4|27724|27704|12
1636561500000|2021-11-10 16:25:00|27727.8|27707.8|27726.5|27706.5|27742|27716.5|27726.5|27706.5|17
1636561800000|2021-11-10 16:30:00|27727|27707|27745.6|27710.6|27745.6|27719.5|27722.5|27702.5|40
1636562100000|2021-11-10 16:35:00|27746|27711|27743.6|27708.6|27746|27711|27743.1|27708.1|7
1636562400000|2021-11-10 16:40:00|27746.5|27711.5|27746.6|27711.6|27747.5|27712.5|27746.5|27711.5|6
1636562700000|2021-11-10 16:45:00|27746.2|27711.2|27746.2|27711.2|27746.2|27711.2|27746.2|27711.2|1
1636563000000|2021-11-10 16:50:00|27737.4|27717.4|27736.1|27716.1|27737.4|27717.4|27736.1|27716.1|3
1636563300000|2021-11-10 16:55:00|27735.6|27715.6|27737.8|27717.8|27738.3|27718.3|27735.1|27715.1|19
1636563600000|2021-11-10 17:00:00|27737.5|27717.5|27737.8|27717.8|27737.8|27717.8|27737.5|27717.5|4
1636563900000|2021-11-10 17:05:00|27737.5|27717.5|27745|27725|27745|27725|27737.5|27717.5|7
1636564200000|2021-11-10 17:10:00|27752|27717|27747.4|27727.4|27752.5|27727.4|27747.4|27717|5
1636564500000|2021-11-10 17:15:00|27747.1|27727.1|27748.3|27728.3|27748.3|27728.3|27747.1|27727.1|5
1636564800000|2021-11-10 17:20:00|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|27747.1|27727.1|3
1636565100000|2021-11-10 17:25:00|27747.1|27727.1|27747.4|27727.4|27747.4|27727.4|27747.1|27727.1|4
1636565400000|2021-11-10 17:30:00|27747.5|27727.5|27747.6|27727.6|27748.6|27728.6|27747.5|27727.5|4
1636566000000|2021-11-10 17:40:00|27748.6|27728.6|27747.6|27727.6|27748.6|27728.6|27747.6|27727.6|2
1636566300000|2021-11-10 17:45:00|27748.6|27728.6|27748.6|27728.6|27748.6|27728.6|27748.6|27728.6|1
1636566600000|2021-11-10 17:50:00|27748.5|27728.5|27747.5|27727.5|27748.5|27728.5|27744|27724|6
1636567200000|2021-11-10 18:00:00|27747.1|27727.1|27748.1|27728.1|27748.1|27728.1|27747.1|27727.1|4
1636567500000|2021-11-10 18:05:00|27750|27730|27774.6|27739.6|27776.3|27747.5|27750|27728|27
1636567800000|2021-11-10 18:10:00|27774.4|27739.4|27767.5|27732.5|27774.4|27739.4|27765.6|27730.6|6
1636568100000|2021-11-10 18:15:00|27767|27732|27767.5|27732.5|27767.5|27732.5|27767|27732|2
1636568400000|2021-11-10 18:20:00|27769.9|27734.9|27762.6|27742.6|27769.9|27742.6|27760|27732.5|8
1636568700000|2021-11-10 18:25:00|27760.8|27740.8|27766.6|27731.6|27766.6|27742.6|27759|27730.5|16
1636569600000|2021-11-10 18:40:00|27753.5|27733.5|27752.6|27732.6|27753.5|27733.5|27752.4|27732.4|3
1636569900000|2021-11-10 18:45:00|27758.2|27738.2|27768.6|27733.6|27768.6|27739|27758.2|27731|11
1636570200000|2021-11-10 18:50:00|27771|27736|27767.6|27732.6|27771|27736|27767.5|27732.5|8
1636570500000|2021-11-10 18:55:00|27764.9|27729.9|27759.7|27739.7|27764.9|27739.7|27756.5|27729.9|7
1636570800000|2021-11-10 19:00:00|27768|27733|27767.7|27732.7|27768|27733|27767.5|27732.5|3
1636571100000|2021-11-10 19:05:00|27768.2|27733.2|27773|27738|27773|27746.5|27762|27733.2|9
1636571400000|2021-11-10 19:10:00|27772.5|27737.5|27772.7|27737.7|27772.7|27737.7|27772.5|27737.5|2
1636572000000|2021-11-10 19:20:00|27772.6|27737.6|27794.2|27759.2|27795.7|27760.7|27772.6|27737.6|12
1636572300000|2021-11-10 19:25:00|27796|27761|27790.5|27755.5|27796|27761|27790.5|27755.5|10
1636572600000|2021-11-10 19:30:00|27790.8|27755.8|27783.3|27763.3|27790.8|27764.4|27783.3|27755.8|25
1636572900000|2021-11-10 19:35:00|27783.9|27763.9|27783.1|27748.1|27784.1|27764.1|27774.6|27746.6|69
1636573200000|2021-11-10 19:40:00|27783.4|27748.4|27782.5|27747.5|27784.9|27752.8|27772.6|27744.3|72
1636573500000|2021-11-10 19:45:00|27782.9|27747.9|27777.9|27742.9|27784.9|27749.9|27777.9|27742.9|12
1636574100000|2021-11-10 19:55:00|27782.6|27747.6|27782.5|27747.5|27782.6|27747.6|27782.5|27747.5|2
1636594200000|2021-11-11 01:30:00|27831|27811|27813.5|27793.5|27831|27811|27810.5|27790.5|78
1636594500000|2021-11-11 01:35:00|27814|27794|27831.5|27811.5|27832.5|27812.5|27814|27794|65
1636594800000|2021-11-11 01:40:00|27831.9|27811.9|27836|27816|27838|27818|27831.5|27811.5|59
1636595100000|2021-11-11 01:45:00|27836.5|27816.5|27840.5|27820.5|27840.5|27820.5|27832|27812|53
1636595400000|2021-11-11 01:50:00|27840|27820|27835|27815|27840|27820|27830.8|27810.8|77
1636595700000|2021-11-11 01:55:00|27834.5|27814.5|27827|27807|27834.5|27814.5|27826.5|27806.5|17
1636596000000|2021-11-11 02:00:00|27827.5|27807.5|27821.5|27801.5|27828|27808|27820.5|27800.5|43
1636596300000|2021-11-11 02:05:00|27821|27801|27828.5|27808.5|27830.5|27810.5|27820.5|27800.5|24
1636596600000|2021-11-11 02:10:00|27828|27808|27822.5|27802.5|27828|27808|27821.7|27801.7|30
1636596900000|2021-11-11 02:15:00|27822.7|27802.7|27826.5|27806.5|27828.5|27808.5|27822.7|27802.7|28
1636597200000|2021-11-11 02:20:00|27827|27807|27834|27814|27834.5|27814.5|27827|27807|18
1636597500000|2021-11-11 02:25:00|27834.5|27814.5|27838|27818|27839.5|27819.5|27834.5|27814.5|43
1636597800000|2021-11-11 02:30:00|27839|27819|27833.5|27813.5|27839|27819|27829.8|27809.8|28
1636598100000|2021-11-11 02:35:00|27833|27813|27826|27806|27834.5|27814.5|27824|27804|55
1636598400000|2021-11-11 02:40:00|27826.5|27806.5|27831.6|27811.6|27831.6|27811.6|27824|27804|43
1636598700000|2021-11-11 02:45:00|27830.5|27810.5|27834.5|27814.5|27836|27816|27829|27809|45
1636599000000|2021-11-11 02:50:00|27834|27814|27836|27816|27844|27824|27833.5|27813.5|51
1636599300000|2021-11-11 02:55:00|27836.5|27816.5|27838.5|27818.5|27840.5|27820.5|27836|27816|24
1636599600000|2021-11-11 03:00:00|27839.5|27819.5|27839|27819|27843.5|27823.5|27831.8|27811.8|49
1636599900000|2021-11-11 03:05:00|27838.5|27818.5|27838.5|27818.5|27840|27820|27838|27818|10
1636600200000|2021-11-11 03:10:00|27839|27819|27836.9|27816.9|27839|27819|27833.5|27813.5|16
1636600500000|2021-11-11 03:15:00|27836.5|27816.5|27832|27812|27837.4|27817.4|27830.9|27810.9|38
1636600800000|2021-11-11 03:20:00|27832.5|27812.5|27835|27815|27835.5|27815.5|27831|27811|34
1636601100000|2021-11-11 03:25:00|27834.5|27814.5|27833|27813|27836.8|27816.8|27833|27813|17
1636601400000|2021-11-11 03:30:00|27833.5|27813.5|27839|27819|27839.5|27819.5|27833|27813|27
1636601700000|2021-11-11 03:35:00|27838.5|27818.5|27833|27813|27838.8|27818.8|27833|27813|16
1636602000000|2021-11-11 03:40:00|27833.5|27813.5|27834|27814|27834|27814|27832.9|27812.9|10
1636602300000|2021-11-11 03:45:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1636602600000|2021-11-11 03:50:00|27832|27812|27834|27814|27834|27814|27831.5|27811.5|25
1636602900000|2021-11-11 03:55:00|27834.5|27814.5|27832.5|27812.5|27834.5|27814.5|27831.5|27811.5|10
1636603200000|2021-11-11 04:00:00|27832|27812|27828|27808|27832|27812|27828|27808|15
1636603500000|2021-11-11 04:05:00|27828.5|27808.5|27832|27812|27833|27813|27827.5|27807.5|26
1636603800000|2021-11-11 04:10:00|27831|27811|27832.5|27812.5|27833|27813|27831|27811|19
1636604100000|2021-11-11 04:15:00|27833|27813|27831.5|27811.5|27833.5|27813.5|27831|27811|18
1636604400000|2021-11-11 04:20:00|27832|27812|27834.3|27814.3|27834.4|27814.4|27832|27812|46
1636604700000|2021-11-11 04:25:00|27834|27814|27833.5|27813.5|27835|27815|27833|27813|12
1636605300000|2021-11-11 04:35:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|6
1636605600000|2021-11-11 04:40:00|27834|27814|27837.5|27817.5|27838.5|27818.5|27834|27814|14
1636605900000|2021-11-11 04:45:00|27837|27817|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|11
1636606200000|2021-11-11 04:50:00|27838|27818|27838|27818|27838|27818|27837|27817|9
1636606500000|2021-11-11 04:55:00|27838.5|27818.5|27840.5|27820.5|27844|27824|27838.5|27818.5|17
1636606800000|2021-11-11 05:00:00|27841|27821|27838.7|27818.7|27842|27822|27838.7|27818.7|14
1636607100000|2021-11-11 05:05:00|27838.2|27818.2|27839.5|27819.5|27841|27821|27837.5|27817.5|24
1636607400000|2021-11-11 05:10:00|27839|27819|27837|27817|27839.5|27819.5|27837|27817|19
1636607700000|2021-11-11 05:15:00|27836.5|27816.5|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|3
1636608000000|2021-11-11 05:20:00|27838|27818|27837|27817|27838|27818|27837|27817|3
1636608300000|2021-11-11 05:25:00|27836.5|27816.5|27837|27817|27838|27818|27836.5|27816.5|8
1636608600000|2021-11-11 05:30:00|27836.5|27816.5|27834|27814|27837|27817|27832.5|27812.5|16
1636608900000|2021-11-11 05:35:00|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|27832.7|27812.7|9
1636609200000|2021-11-11 05:40:00|27834|27814|27832.5|27812.5|27835|27815|27832.5|27812.5|17
1636609500000|2021-11-11 05:45:00|27832|27812|27831|27811|27832|27812|27830.5|27810.5|9
1636609800000|2021-11-11 05:50:00|27831.5|27811.5|27828.5|27808.5|27832|27812|27828.5|27808.5|7
1636610100000|2021-11-11 05:55:00|27828|27808|27829|27809|27830.5|27810.5|27828|27808|16
1636610400000|2021-11-11 06:00:00|27828.5|27808.5|27828.5|27808.5|27830.5|27810.5|27827.5|27807.5|25
1636610700000|2021-11-11 06:05:00|27828|27808|27830.5|27810.5|27831|27811|27828|27808|23
1636611000000|2021-11-11 06:10:00|27829.5|27809.5|27831|27811|27832|27812|27829.5|27809.5|17
1636611300000|2021-11-11 06:15:00|27831.5|27811.5|27830.5|27810.5|27831.5|27811.5|27830.5|27810.5|7
1636611600000|2021-11-11 06:20:00|27830|27810|27824.5|27804.5|27831|27811|27824.2|27804.2|72
1636611900000|2021-11-11 06:25:00|27825.5|27805.5|27819|27799|27825.5|27805.5|27817.5|27797.5|29
1636612200000|2021-11-11 06:30:00|27818.5|27798.5|27817.4|27797.4|27819|27799|27813|27793|33
1636612500000|2021-11-11 06:35:00|27816.9|27796.9|27820.5|27800.5|27820.5|27800.5|27816.5|27796.5|31
1636612800000|2021-11-11 06:40:00|27820|27800|27815.5|27795.5|27821|27801|27815.5|27795.5|9
1636613100000|2021-11-11 06:45:00|27815|27795|27814.5|27794.5|27816|27796|27814|27794|16
1636613400000|2021-11-11 06:50:00|27817.3|27797.3|27819.8|27799.8|27819.8|27799.8|27817|27797|28
1636613700000|2021-11-11 06:55:00|27819.5|27799.5|27819|27799|27820|27800|27819|27799|4
1636614000000|2021-11-11 07:00:00|27818|27798|27818|27798|27818|27798|27816.5|27796.5|11
1636614600000|2021-11-11 07:10:00|27817.5|27797.5|27817|27797|27817.5|27797.5|27817|27797|4
1636614900000|2021-11-11 07:15:00|27817.5|27797.5|27818|27798|27819|27799|27817.5|27797.5|9
1636615200000|2021-11-11 07:20:00|27817|27797|27812|27792|27817.5|27797.5|27812|27792|17
1636615500000|2021-11-11 07:25:00|27812.5|27792.5|27804.3|27784.3|27812.5|27792.5|27803|27783|39
1636615800000|2021-11-11 07:30:00|27804.8|27784.8|27809.8|27789.8|27810.3|27790.3|27804.3|27784.3|41
1636616100000|2021-11-11 07:35:00|27809.9|27789.9|27811.5|27791.5|27811.5|27791.5|27808.9|27788.9|11
1636616400000|2021-11-11 07:40:00|27811|27791|27808.8|27788.8|27811|27791|27808.8|27788.8|9
1636616700000|2021-11-11 07:45:00|27809|27789|27814|27794|27814|27794|27808.5|27788.5|34
1636617000000|2021-11-11 07:50:00|27814.5|27794.5|27818.5|27798.5|27818.5|27798.5|27813.5|27793.5|29
1636617300000|2021-11-11 07:55:00|27819|27799|27823.4|27803.4|27825.5|27805.5|27818.5|27798.5|28
1636617600000|2021-11-11 08:00:00|27823.9|27803.9|27826.9|27806.9|27827.5|27807.5|27823.4|27803.4|34
1636617900000|2021-11-11 08:05:00|27827.4|27807.4|27826.9|27806.9|27827.9|27807.9|27826.9|27806.9|5
1636618200000|2021-11-11 08:10:00|27826.4|27806.4|27829|27809|27829|27809|27826.4|27806.4|4
1636618500000|2021-11-11 08:15:00|27828.5|27808.5|27829|27809|27829.5|27809.5|27828.5|27808.5|9
1636618800000|2021-11-11 08:20:00|27829.5|27809.5|27829.5|27809.5|27835|27815|27828.5|27808.5|17
1636619100000|2021-11-11 08:25:00|27828.5|27808.5|27824.1|27804.1|27828.5|27808.5|27824.1|27804.1|25
1636619400000|2021-11-11 08:30:00|27823.6|27803.6|27819.5|27799.5|27824.9|27804.9|27819.4|27799.4|16
1636619700000|2021-11-11 08:35:00|27821.9|27801.9|27819.1|27799.1|27824.4|27804.4|27818.1|27798.1|38
1636620000000|2021-11-11 08:40:00|27818.6|27798.6|27815.1|27795.1|27818.6|27798.6|27815|27795|10
1636620300000|2021-11-11 08:45:00|27814.6|27794.6|27806.5|27786.5|27816.1|27796.1|27806.5|27786.5|40
1636620600000|2021-11-11 08:50:00|27806.3|27786.3|27808.8|27788.8|27808.8|27788.8|27806|27786|19
1636620900000|2021-11-11 08:55:00|27808.6|27788.6|27808.6|27788.6|27809.7|27789.7|27807.6|27787.6|13
1636621200000|2021-11-11 09:00:00|27809|27789|27808.1|27788.1|27809|27789|27807.5|27787.5|14
1636621500000|2021-11-11 09:05:00|27808.9|27788.9|27811.1|27791.1|27811.6|27791.6|27808.1|27788.1|13
1636621800000|2021-11-11 09:10:00|27811.3|27791.3|27816.6|27796.6|27817.1|27797.1|27811.3|27791.3|11
1636622100000|2021-11-11 09:15:00|27817|27797|27814.1|27794.1|27819.9|27799.9|27814.1|27794.1|12
1636622400000|2021-11-11 09:20:00|27813.6|27793.6|27814.4|27794.4|27815|27795|27810.8|27790.8|12
1636622700000|2021-11-11 09:25:00|27815.1|27795.1|27815.1|27795.1|27815.1|27795.1|27815.1|27795.1|1
1636623900000|2021-11-11 09:45:00|27815.5|27795.5|27816.5|27796.5|27816.5|27796.5|27815.5|27795.5|3
1636624500000|2021-11-11 09:55:00|27824|27789|27817.5|27797.5|27826|27797.5|27817.5|27789|5
1636624800000|2021-11-11 10:00:00|27825.5|27790.5|27817.5|27797.5|27826|27797.6|27817.5|27790.5|6
1636625100000|2021-11-11 10:05:00|27816.8|27796.8|27815.5|27795.5|27816.8|27796.8|27814.8|27794.8|6
1636625400000|2021-11-11 10:10:00|27816.4|27796.4|27817.5|27797.5|27817.5|27797.5|27816.4|27796.4|4
1636625700000|2021-11-11 10:15:00|27817|27797|27815.1|27795.1|27817.2|27797.2|27812.6|27792.6|24
1636626600000|2021-11-11 10:30:00|27815.5|27795.5|27812.2|27792.2|27815.5|27795.5|27812.1|27792.1|5
1636626900000|2021-11-11 10:35:00|27812.6|27792.6|27816.1|27796.1|27816.3|27796.3|27812.3|27792.3|8
1636627200000|2021-11-11 10:40:00|27816.3|27796.3|27817.1|27797.1|27818.2|27798.2|27816.3|27796.3|6
1636627500000|2021-11-11 10:45:00|27817|27797|27817.1|27797.1|27817.1|27797.1|27817|27797|2
1636627800000|2021-11-11 10:50:00|27817.6|27797.6|27817.1|27797.1|27818.1|27798.1|27817.1|27797.1|4
1636628100000|2021-11-11 10:55:00|27817|27797|27815.7|27795.7|27817|27797|27815.7|27795.7|2
1636628400000|2021-11-11 11:00:00|27814.1|27794.1|27816.6|27796.6|27817|27797|27813|27793|9
1636628700000|2021-11-11 11:05:00|27817.6|27797.6|27809.1|27789.1|27817.6|27797.6|27807.4|27787.4|44
1636629000000|2021-11-11 11:10:00|27810.1|27790.1|27817.7|27797.7|27837.9|27802.9|27810.1|27790.1|14
1636629300000|2021-11-11 11:15:00|27815|27795|27811.5|27791.5|27815.1|27795.1|27807.1|27787.1|24
1636629600000|2021-11-11 11:20:00|27811.4|27791.4|27813.1|27793.1|27813.1|27793.1|27811.4|27791.4|3
1636629900000|2021-11-11 11:25:00|27810.1|27790.1|27812.2|27792.2|27812.2|27792.2|27810.1|27790.1|5
1636630200000|2021-11-11 11:30:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.1|27791.1|7
1636630500000|2021-11-11 11:35:00|27810.9|27790.9|27812.5|27792.5|27812.5|27792.5|27810.5|27790.5|6
1636630800000|2021-11-11 11:40:00|27796.5|27754.5|27805.5|27785.5|27813|27786.5|27796.5|27754.5|31
1636631100000|2021-11-11 11:45:00|27806|27786|27805|27785|27806|27786|27805|27785|2
1636631400000|2021-11-11 11:50:00|27804.3|27784.3|27804.3|27784.3|27804.3|27784.3|27804.2|27784.2|3
1636631700000|2021-11-11 11:55:00|27803.8|27783.8|27803.8|27783.8|27803.8|27783.8|27803.8|27783.8|1
1636632000000|2021-11-11 12:00:00|27804.3|27784.3|27803.3|27783.3|27804.3|27784.3|27803.3|27783.3|2
1636632600000|2021-11-11 12:10:00|27801.9|27781.9|27797.5|27777.5|27801.9|27781.9|27797.5|27777.5|6
1636632900000|2021-11-11 12:15:00|27796.4|27776.4|27792.3|27757.3|27805.1|27776.4|27782.7|27754.7|14
1636633200000|2021-11-11 12:20:00|27792.6|27757.6|27798.5|27763.5|27804|27773.6|27785.9|27757.6|26
1636634100000|2021-11-11 12:35:00|27797.4|27762.4|27802.2|27767.2|27802.2|27767.2|27796.9|27761.9|8
1636634400000|2021-11-11 12:40:00|27802.1|27767.1|27802.2|27767.2|27802.2|27767.2|27799.2|27764.2|9
1636635000000|2021-11-11 12:50:00|27796.8|27776.8|27802.2|27767.2|27802.2|27776.8|27796.8|27767.2|2
1636635600000|2021-11-11 13:00:00|27794.6|27774.6|27793|27773|27794.7|27774.7|27792.3|27772.3|21
1636635900000|2021-11-11 13:05:00|27793.4|27773.4|27794.2|27774.2|27794.8|27774.8|27793|27773|11
1636636200000|2021-11-11 13:10:00|27795.1|27775.1|27797.3|27777.3|27797.3|27777.3|27795.1|27775.1|6
1636636800000|2021-11-11 13:20:00|27799.9|27779.9|27798.5|27778.5|27799.9|27779.9|27798.5|27778.5|3
1636637100000|2021-11-11 13:25:00|27799.9|27779.9|27799.9|27779.9|27799.9|27779.9|27799.9|27779.9|1
1636637700000|2021-11-11 13:35:00|27798|27778|27797|27777|27798|27778|27797|27777|2
1636638000000|2021-11-11 13:40:00|27796.5|27776.5|27798.9|27778.9|27798.9|27778.9|27796.5|27776.5|3
1636638300000|2021-11-11 13:45:00|27798|27778|27798.9|27778.9|27798.9|27778.9|27796.5|27776.5|3
1636638600000|2021-11-11 13:50:00|27798|27778|27796.5|27776.5|27798|27778|27796.5|27776.5|2
1636639200000|2021-11-11 14:00:00|27806.9|27771.9|27812|27777|27812|27785|27802|27771.4|30
1636639500000|2021-11-11 14:05:00|27811.5|27776.5|27798.3|27778.3|27812.2|27784.3|27797.5|27773.5|26
1636639800000|2021-11-11 14:10:00|27798.2|27778.2|27803|27783|27803.9|27783.9|27797.5|27777.5|21
1636640100000|2021-11-11 14:15:00|27803.4|27783.4|27803|27783|27803.5|27783.5|27801.4|27781.4|9
1636640400000|2021-11-11 14:20:00|27803.5|27783.5|27802.7|27782.7|27803.5|27783.5|27802|27782|4
1636640700000|2021-11-11 14:25:00|27802.2|27782.2|27804.3|27769.3|27804.3|27783.7|27797.5|27768.8|21
1636641000000|2021-11-11 14:30:00|27798|27778|27799.8|27779.8|27799.8|27779.8|27798|27778|4
1636641300000|2021-11-11 14:35:00|27799.3|27779.3|27799.8|27779.8|27799.8|27779.8|27799.3|27779.3|2
1636641600000|2021-11-11 14:40:00|27807.5|27772.5|27794.1|27774.1|27807.5|27777.5|27793|27766.5|13
1636641900000|2021-11-11 14:45:00|27795.4|27775.4|27798.4|27778.4|27798.4|27778.4|27795|27775|7
1636642200000|2021-11-11 14:50:00|27797.9|27777.9|27794.5|27774.5|27798.4|27778.4|27794.5|27774.5|9
1636642500000|2021-11-11 14:55:00|27794|27774|27797.5|27777.5|27804.5|27777.5|27794|27767|6
1636642800000|2021-11-11 15:00:00|27797|27777|27797|27777|27797.5|27777.5|27796.5|27776.5|5
1636643700000|2021-11-11 15:15:00|27796.5|27776.5|27796.5|27776.5|27796.5|27776.5|27796.5|27776.5|1
1636644000000|2021-11-11 15:20:00|27797|27777|27796.5|27776.5|27797|27777|27796.5|27776.5|2
1636644300000|2021-11-11 15:25:00|27797|27777|27797|27777|27797.5|27777.5|27796.5|27776.5|5
1636644600000|2021-11-11 15:30:00|27796.5|27776.5|27809.5|27774.5|27815|27787.5|27796|27774.5|25
1636644900000|2021-11-11 15:35:00|27801.5|27781.5|27806.5|27771.5|27807|27782|27799.5|27771.5|15
1636645200000|2021-11-11 15:40:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|4
1636645500000|2021-11-11 15:45:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|8
1636645800000|2021-11-11 15:50:00|27806|27771|27795|27775|27806|27777.5|27794.5|27768.5|29
1636646100000|2021-11-11 15:55:00|27802|27767|27797.5|27777.5|27804.5|27777.5|27796.5|27767|15
1636646400000|2021-11-11 16:00:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636646700000|2021-11-11 16:05:00|27800|27780|27797.5|27777.5|27800.5|27780.5|27797.5|27777.5|9
1636647000000|2021-11-11 16:10:00|27798|27778|27798.5|27778.5|27798.5|27778.5|27798|27778|2
1636647300000|2021-11-11 16:15:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636647600000|2021-11-11 16:20:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636647900000|2021-11-11 16:25:00|27797|27777|27800.5|27780.5|27801|27781|27796.5|27776.5|13
1636648200000|2021-11-11 16:30:00|27800|27780|27806|27786|27807|27787|27800|27780|14
1636648500000|2021-11-11 16:35:00|27806.5|27786.5|27810|27775|27811|27786.5|27801.5|27773.5|24
1636648800000|2021-11-11 16:40:00|27809|27774|27808|27773|27809|27774|27807.5|27772.5|4
1636649100000|2021-11-11 16:45:00|27807.5|27772.5|27813.5|27778.5|27813.5|27788.5|27796|27772.5|26
1636649400000|2021-11-11 16:50:00|27813|27778|27811.5|27776.5|27813|27781.5|27799.5|27771.5|23
1636649700000|2021-11-11 16:55:00|27812|27777|27813|27778|27813.5|27778.5|27810.5|27775.5|10
1636650000000|2021-11-11 17:00:00|27812.5|27777.5|27812|27777|27812.5|27777.5|27812|27777|2
1636650300000|2021-11-11 17:05:00|27810.5|27775.5|27814.5|27779.5|27814.5|27779.5|27809|27774|9
1636650900000|2021-11-11 17:15:00|27812.4|27777.4|27812|27777|27812.5|27777.5|27812|27777|4
1636651200000|2021-11-11 17:20:00|27814|27779|27814|27779|27814.5|27779.5|27814|27779|9
1636651500000|2021-11-11 17:25:00|27812|27777|27812.6|27777.6|27812.6|27777.6|27811.2|27776.2|5
1636652700000|2021-11-11 17:45:00|27812|27777|27809.2|27774.2|27812.5|27777.5|27809.2|27774.2|5
1636653000000|2021-11-11 17:50:00|27805.2|27770.2|27804.8|27769.8|27805.2|27770.2|27804.8|27769.8|2
1636653600000|2021-11-11 18:00:00|27805.2|27770.2|27809.4|27774.4|27809.4|27774.4|27805.2|27770.2|7
1636653900000|2021-11-11 18:05:00|27810.9|27775.9|27817.2|27782.2|27817.2|27782.2|27810.9|27775.9|6
1636654200000|2021-11-11 18:10:00|27816.8|27781.8|27824.2|27789.2|27824.2|27789.2|27816.8|27781.8|3
1636654500000|2021-11-11 18:15:00|27827.1|27792.1|27827|27792|27827.1|27792.1|27826.5|27791.5|4
1636655100000|2021-11-11 18:25:00|27821.5|27786.5|27821.5|27786.5|27821.5|27786.5|27821.5|27786.5|1
1636656000000|2021-11-11 18:40:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1636656300000|2021-11-11 18:45:00|27820|27785|27817.5|27782.5|27820|27785|27817.5|27782.5|7
1636656900000|2021-11-11 18:55:00|27820|27785|27819.5|27784.5|27820|27785|27819.5|27784.5|2
1636657200000|2021-11-11 19:00:00|27820|27785|27819.5|27784.5|27820|27785|27819.5|27784.5|4
1636657800000|2021-11-11 19:10:00|27817|27797|27815|27780|27822.5|27797|27815|27780|8
1636658100000|2021-11-11 19:15:00|27819|27784|27817|27782|27820|27785|27815|27780|13
1636658400000|2021-11-11 19:20:00|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|1
1636659000000|2021-11-11 19:30:00|27817|27782|27817|27782|27817|27782|27817|27782|1
1636659900000|2021-11-11 19:45:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1636660500000|2021-11-11 19:55:00|27819.5|27784.5|27822|27787|27825|27790|27817|27782|5
1636680600000|2021-11-12 01:30:00|27811.1|27791.1|27814.1|27794.1|27818.5|27798.5|27810.5|27790.5|19
1636680900000|2021-11-12 01:35:00|27814.9|27794.9|27814.6|27794.6|27815.5|27795.5|27814.1|27794.1|13
1636681200000|2021-11-12 01:40:00|27815.1|27795.1|27814.1|27794.1|27817.6|27797.6|27814.1|27794.1|21
1636681500000|2021-11-12 01:45:00|27814|27794|27799.1|27779.1|27814.1|27794.1|27796.1|27776.1|36
1636681800000|2021-11-12 01:50:00|27798.5|27778.5|27792.5|27772.5|27799|27779|27792|27772|24
1636682100000|2021-11-12 01:55:00|27793|27773|27802.1|27782.1|27805.4|27785.4|27792.5|27772.5|33
1636682400000|2021-11-12 02:00:00|27802.6|27782.6|27801.4|27781.4|27802.6|27782.6|27801.4|27781.4|8
1636682700000|2021-11-12 02:05:00|27800.5|27780.5|27797|27777|27800.5|27780.5|27796.6|27776.6|17
1636683000000|2021-11-12 02:10:00|27797.5|27777.5|27797|27777|27797.5|27777.5|27795.1|27775.1|14
1636683300000|2021-11-12 02:15:00|27797.5|27777.5|27796.5|27776.5|27798|27778|27796.5|27776.5|11
1636683600000|2021-11-12 02:20:00|27796.9|27776.9|27796.9|27776.9|27797.4|27777.4|27796.9|27776.9|3
1636683900000|2021-11-12 02:25:00|27797.4|27777.4|27801|27781|27802|27782|27797.4|27777.4|23
1636684200000|2021-11-12 02:30:00|27800|27780|27796.4|27776.4|27801|27781|27795.4|27775.4|19
1636684500000|2021-11-12 02:35:00|27795.9|27775.9|27796.4|27776.4|27797.1|27777.1|27791.9|27771.9|31
1636684800000|2021-11-12 02:40:00|27795.4|27775.4|27796.4|27776.4|27797|27777|27795.3|27775.3|9
1636685100000|2021-11-12 02:45:00|27796.5|27776.5|27807.6|27787.6|27809|27789|27796.5|27776.5|18
1636685400000|2021-11-12 02:50:00|27807.1|27787.1|27804.1|27784.1|27807.6|27787.6|27803.4|27783.4|27
1636685700000|2021-11-12 02:55:00|27804|27784|27804.4|27784.4|27805.4|27785.4|27804|27784|17
1636686000000|2021-11-12 03:00:00|27803.6|27783.6|27807.5|27787.5|27820|27794.5|27803.6|27780|55
1636686300000|2021-11-12 03:05:00|27808|27788|27810.4|27790.4|27810.4|27790.4|27807.5|27787.5|6
1636686600000|2021-11-12 03:10:00|27810.5|27790.5|27808.4|27788.4|27810.5|27790.5|27808|27788|15
1636686900000|2021-11-12 03:15:00|27808.5|27788.5|27812.6|27792.6|27812.6|27792.6|27808.5|27788.5|30
1636687200000|2021-11-12 03:20:00|27813|27793|27812.6|27792.6|27813.5|27793.5|27812.5|27792.5|6
1636687800000|2021-11-12 03:30:00|27813|27793|27813.5|27793.5|27813.5|27793.5|27813|27793|2
1636688100000|2021-11-12 03:35:00|27813.1|27793.1|27810|27790|27813.1|27793.1|27809.1|27789.1|20
1636688400000|2021-11-12 03:40:00|27810.1|27790.1|27813|27793|27814.4|27794.4|27810.1|27790.1|16
1636688700000|2021-11-12 03:45:00|27812.5|27792.5|27813.4|27793.4|27813.4|27793.4|27812.1|27792.1|7
1636689000000|2021-11-12 03:50:00|27812.9|27792.9|27811.6|27791.6|27812.9|27792.9|27811.6|27791.6|4
1636689300000|2021-11-12 03:55:00|27812.1|27792.1|27815.1|27795.1|27815.4|27795.4|27812.1|27792.1|14
1636689600000|2021-11-12 04:00:00|27813.1|27793.1|27812.5|27792.5|27817.6|27797.6|27812.5|27792.5|20
1636689900000|2021-11-12 04:05:00|27813|27793|27817.1|27797.1|27817.1|27797.1|27813|27793|5
1636691100000|2021-11-12 04:25:00|27817.5|27797.5|27819.1|27799.1|27819.1|27799.1|27817.5|27797.5|3
1636691400000|2021-11-12 04:30:00|27817.5|27797.5|27816.6|27796.6|27817.5|27797.5|27815.1|27795.1|4
1636691700000|2021-11-12 04:35:00|27816.1|27796.1|27818.5|27798.5|27818.5|27798.5|27816.1|27796.1|13
1636692000000|2021-11-12 04:40:00|27818.4|27798.4|27818|27798|27818.5|27798.5|27818|27798|5
1636692300000|2021-11-12 04:45:00|27817.5|27797.5|27817.4|27797.4|27817.5|27797.5|27816.9|27796.9|4
1636692600000|2021-11-12 04:50:00|27816.9|27796.9|27812.4|27792.4|27816.9|27796.9|27812.1|27792.1|7
1636693200000|2021-11-12 05:00:00|27812.1|27792.1|27812.1|27792.1|27812.1|27792.1|27812.1|27792.1|1
1636693500000|2021-11-12 05:05:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27812.1|27792.1|3
1636694400000|2021-11-12 05:20:00|27812.5|27792.5|27812.9|27792.9|27812.9|27792.9|27812.5|27792.5|2
1636694700000|2021-11-12 05:25:00|27812.6|27792.6|27809.6|27789.6|27812.6|27792.6|27808|27788|10
1636695000000|2021-11-12 05:30:00|27810|27790|27809.1|27789.1|27810|27790|27809|27789|5
1636695300000|2021-11-12 05:35:00|27809.5|27789.5|27809.5|27789.5|27810|27790|27808.9|27788.9|10
1636695600000|2021-11-12 05:40:00|27811.1|27791.1|27812|27792|27812.4|27792.4|27807.9|27787.9|15
1636695900000|2021-11-12 05:45:00|27811.5|27791.5|27807.9|27787.9|27812.1|27792.1|27807.4|27787.4|14
1636696200000|2021-11-12 05:50:00|27807.5|27787.5|27806.5|27786.5|27808.1|27788.1|27806.5|27786.5|12
1636696500000|2021-11-12 05:55:00|27803.5|27783.5|27802|27782|27803.5|27783.5|27801.5|27781.5|6
1636696800000|2021-11-12 06:00:00|27802.4|27782.4|27808.6|27788.6|27810.6|27790.6|27802.4|27782.4|20
1636697100000|2021-11-12 06:05:00|27808.5|27788.5|27813.7|27793.7|27813.7|27793.7|27807.5|27787.5|23
1636697400000|2021-11-12 06:10:00|27814.2|27794.2|27814.6|27794.6|27820.2|27800.2|27814.1|27794.1|24
1636698000000|2021-11-12 06:20:00|27814.1|27794.1|27814.1|27794.1|27815.5|27795.5|27814.1|27794.1|6
1636698300000|2021-11-12 06:25:00|27813.6|27793.6|27812.6|27792.6|27813.6|27793.6|27811.1|27791.1|14
1636698600000|2021-11-12 06:30:00|27811.6|27791.6|27812.6|27792.6|27812.6|27792.6|27811.1|27791.1|6
1636698900000|2021-11-12 06:35:00|27813.1|27793.1|27813.1|27793.1|27813.1|27793.1|27813.1|27793.1|1
1636699200000|2021-11-12 06:40:00|27813.6|27793.6|27813|27793|27814.1|27794.1|27813|27793|8
1636699500000|2021-11-12 06:45:00|27813.6|27793.6|27819.4|27799.4|27823|27803|27813.6|27793.6|33
1636699800000|2021-11-12 06:50:00|27819.9|27799.9|27819|27799|27820|27800|27818|27798|19
1636700100000|2021-11-12 06:55:00|27819.1|27799.1|27819.5|27799.5|27821.1|27801.1|27819.1|27799.1|10
1636700400000|2021-11-12 07:00:00|27820.1|27800.1|27816.1|27796.1|27822.1|27802.1|27816.1|27796.1|21
1636700700000|2021-11-12 07:05:00|27816.6|27796.6|27817.1|27797.1|27817.6|27797.6|27816.6|27796.6|3
1636701000000|2021-11-12 07:10:00|27817|27797|27813|27793|27817.1|27797.1|27810.1|27790.1|15
1636701300000|2021-11-12 07:15:00|27809.4|27789.4|27805.6|27785.6|27809.4|27789.4|27805.6|27785.6|13
1636701600000|2021-11-12 07:20:00|27805.7|27785.7|27808.2|27788.2|27808.2|27788.2|27805.7|27785.7|9
1636701900000|2021-11-12 07:25:00|27808.1|27788.1|27805.6|27785.6|27808.2|27788.2|27805.6|27785.6|10
1636702200000|2021-11-12 07:30:00|27806.1|27786.1|27807|27787|27809.5|27789.5|27806.1|27786.1|16
1636702500000|2021-11-12 07:35:00|27807.1|27787.1|27808|27788|27808.6|27788.6|27807.1|27787.1|15
1636702800000|2021-11-12 07:40:00|27807|27787|27809|27789|27809.9|27789.9|27807|27787|9
1636703100000|2021-11-12 07:45:00|27808.1|27788.1|27807.4|27787.4|27808.1|27788.1|27806.5|27786.5|17
1636703400000|2021-11-12 07:50:00|27806.5|27786.5|27807.5|27787.5|27807.9|27787.9|27806.2|27786.2|15
1636703700000|2021-11-12 07:55:00|27806.5|27786.5|27807.6|27787.6|27811.1|27791.1|27806.5|27786.5|16
1636704000000|2021-11-12 08:00:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1636704300000|2021-11-12 08:05:00|27808.1|27788.1|27815.6|27795.6|27815.6|27795.6|27808.1|27788.1|6
1636704600000|2021-11-12 08:10:00|27815.1|27795.1|27814.6|27794.6|27816.1|27796.1|27814.1|27794.1|13
1636704900000|2021-11-12 08:15:00|27815.1|27795.1|27810|27790|27817.5|27797.5|27806.5|27786.5|27
1636705200000|2021-11-12 08:20:00|27810.1|27790.1|27807.5|27787.5|27810.1|27790.1|27804.5|27784.5|13
1636705500000|2021-11-12 08:25:00|27807.1|27787.1|27815|27780|27815.5|27787.5|27807.1|27780|4
1636705800000|2021-11-12 08:30:00|27808.5|27788.5|27803.1|27783.1|27814.9|27794.9|27803|27783|47
1636706100000|2021-11-12 08:35:00|27801.5|27781.5|27808.5|27788.5|27808.5|27788.5|27801.5|27781.5|13
1636706400000|2021-11-12 08:40:00|27813.1|27793.1|27808.7|27788.7|27821|27793.1|27806|27785.8|20
1636706700000|2021-11-12 08:45:00|27807.9|27787.9|27803.7|27783.7|27811.3|27791.3|27803.7|27783.7|13
1636707000000|2021-11-12 08:50:00|27804|27784|27794.9|27774.9|27806|27786|27794.9|27774.9|29
1636707300000|2021-11-12 08:55:00|27795.5|27775.5|27785.8|27765.8|27795.5|27775.5|27785.8|27765.8|26
1636707600000|2021-11-12 09:00:00|27789.8|27769.8|27801.5|27781.5|27802|27782|27789.8|27769.8|23
1636707900000|2021-11-12 09:05:00|27801|27781|27791.5|27771.5|27801|27781|27791|27771|31
1636708200000|2021-11-12 09:10:00|27792.3|27772.3|27791.8|27771.8|27796.8|27776.8|27790.4|27770.4|21
1636708500000|2021-11-12 09:15:00|27792.2|27772.2|27793.6|27773.6|27796.6|27776.6|27791|27771|16
1636708800000|2021-11-12 09:20:00|27791.6|27771.6|27797.4|27762.4|27800.5|27773.6|27791.6|27761.4|11
1636709100000|2021-11-12 09:25:00|27796.9|27761.9|27781.6|27761.6|27796.9|27763.7|27779.4|27757.3|26
1636709400000|2021-11-12 09:30:00|27781.1|27761.1|27784.9|27764.9|27784.9|27764.9|27781.1|27761.1|6
1636709700000|2021-11-12 09:35:00|27785.1|27765.1|27785.1|27765.1|27787.5|27767.5|27785.1|27765.1|8
1636710000000|2021-11-12 09:40:00|27784.5|27764.5|27783.5|27763.5|27784.5|27764.5|27783.5|27763.5|6
1636710300000|2021-11-12 09:45:00|27782.5|27762.5|27784|27764|27784|27764|27782.1|27762.1|6
1636710600000|2021-11-12 09:50:00|27783.3|27763.3|27787.4|27752.4|27787.5|27763.3|27781.6|27752.2|12
1636710900000|2021-11-12 09:55:00|27778.9|27758.9|27778.5|27758.5|27782.7|27762.7|27778.5|27758.5|7
1636711200000|2021-11-12 10:00:00|27781|27761|27778|27758|27781|27761|27778|27758|3
1636711500000|2021-11-12 10:05:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1636711800000|2021-11-12 10:10:00|27778|27758|27778.6|27758.6|27778.6|27758.6|27778|27758|2
1636712100000|2021-11-12 10:15:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1636712400000|2021-11-12 10:20:00|27777.2|27757.2|27769.5|27749.5|27777.3|27757.3|27769.5|27749.5|16
1636712700000|2021-11-12 10:25:00|27768.8|27748.8|27767|27747|27768.8|27748.8|27766.7|27746.7|4
1636713000000|2021-11-12 10:30:00|27766.7|27746.7|27766.7|27746.7|27767|27747|27765.5|27745.5|4
1636713300000|2021-11-12 10:35:00|27766.8|27746.8|27766.7|27746.7|27766.8|27746.8|27765.5|27745.5|3
1636713600000|2021-11-12 10:40:00|27766.4|27746.4|27765.7|27745.7|27766.4|27746.4|27765.7|27745.7|2
1636713900000|2021-11-12 10:45:00|27766.3|27746.3|27766.8|27746.8|27766.8|27746.8|27765.3|27745.3|4
1636714200000|2021-11-12 10:50:00|27767.5|27747.5|27767.5|27747.5|27767.6|27747.6|27766.3|27746.3|9
1636714500000|2021-11-12 10:55:00|27768.2|27748.2|27767.5|27747.5|27768.2|27748.2|27767|27747|8
1636714800000|2021-11-12 11:00:00|27767.1|27747.1|27767.2|27747.2|27767.2|27747.2|27767|27747|6
1636715100000|2021-11-12 11:05:00|27767.6|27747.6|27769.4|27749.4|27769.8|27749.8|27767.2|27747.2|10
1636716300000|2021-11-12 11:25:00|27770.7|27750.7|27770.1|27750.1|27770.7|27750.7|27769.3|27749.3|8
1636717500000|2021-11-12 11:45:00|27767.9|27747.9|27767.3|27747.3|27767.9|27747.9|27767.3|27747.3|4
1636718100000|2021-11-12 11:55:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1636718400000|2021-11-12 12:00:00|27766.7|27746.7|27766.7|27746.7|27766.7|27746.7|27766.7|27746.7|1
1636719300000|2021-11-12 12:15:00|27765.5|27745.5|27766.7|27746.7|27766.7|27746.7|27765.5|27745.5|2
1636719600000|2021-11-12 12:20:00|27762|27742|27759.3|27739.3|27762|27742|27759.3|27739.3|4
1636719900000|2021-11-12 12:25:00|27758.8|27738.8|27757.3|27737.3|27759.3|27739.3|27757.3|27737.3|3
1636720800000|2021-11-12 12:40:00|27760.2|27740.2|27761.1|27741.1|27761.1|27741.1|27760.2|27740.2|4
1636721100000|2021-11-12 12:45:00|27761.7|27741.7|27766.5|27731.5|27766.5|27741.7|27756.3|27731|16
1636721400000|2021-11-12 12:50:00|27767|27732|27765.9|27745.9|27771|27747.9|27764.9|27732|7
1636721700000|2021-11-12 12:55:00|27766.4|27746.4|27764.3|27744.3|27766.4|27746.4|27764.3|27744.3|4
1636722000000|2021-11-12 13:00:00|27760.4|27740.4|27760.7|27740.7|27760.7|27740.7|27760.4|27740.4|2
1636722600000|2021-11-12 13:10:00|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|1
1636722900000|2021-11-12 13:15:00|27756.4|27736.4|27754.9|27734.9|27757.3|27737.3|27753.9|27733.9|5
1636723200000|2021-11-12 13:20:00|27753.8|27733.8|27753.3|27733.3|27755|27735|27752.6|27732.6|12
1636723500000|2021-11-12 13:25:00|27753.2|27733.2|27752.5|27732.5|27753.2|27733.2|27751|27731|9
1636723800000|2021-11-12 13:30:00|27752.6|27732.6|27752.5|27732.5|27752.6|27732.6|27752.5|27732.5|2
1636724400000|2021-11-12 13:40:00|27753.9|27733.9|27773.2|27738.2|27774.4|27747.3|27753.9|27733.9|14
1636724700000|2021-11-12 13:45:00|27765.7|27745.7|27760.1|27740.1|27765.7|27745.7|27759.5|27739.5|8
1636725600000|2021-11-12 14:00:00|27759|27739|27762.5|27742.5|27767|27742.5|27759|27732|5
1636725900000|2021-11-12 14:05:00|27766.5|27746.5|27764.3|27744.3|27770|27747.5|27763|27734.5|32
1636726200000|2021-11-12 14:10:00|27764.8|27744.8|27772.5|27737.5|27772.5|27744.8|27764.3|27737|6
1636726500000|2021-11-12 14:15:00|27777.5|27742.5|27777.3|27742.3|27778|27743|27777.3|27742.3|4
1636726800000|2021-11-12 14:20:00|27776|27741|27776|27741|27776|27741|27776|27741|1
1636727100000|2021-11-12 14:25:00|27776.5|27741.5|27776.5|27741.5|27777|27742|27776|27741|5
1636727400000|2021-11-12 14:30:00|27777|27742|27781.5|27746.5|27784.5|27756|27776|27742|17
1636727700000|2021-11-12 14:35:00|27781|27746|27781.5|27746.5|27781.5|27746.5|27781|27746|2
1636728000000|2021-11-12 14:40:00|27781|27746|27779|27744|27781|27746|27779|27744|3
1636728300000|2021-11-12 14:45:00|27779.5|27744.5|27778.5|27743.5|27781.5|27748|27768|27736.5|15
1636728600000|2021-11-12 14:50:00|27779|27744|27779|27744|27779|27744|27778.5|27743.5|3
1636728900000|2021-11-12 14:55:00|27777.5|27742.5|27782.5|27747.5|27782.5|27747.5|27774|27739|17
1636729200000|2021-11-12 15:00:00|27781.5|27746.5|27776|27741|27781.5|27746.5|27775.5|27740.5|13
1636729500000|2021-11-12 15:05:00|27775.5|27740.5|27773|27738|27775.5|27740.5|27772.5|27737.5|6
1636729800000|2021-11-12 15:10:00|27773.5|27738.5|27778.5|27743.5|27778.5|27749.5|27757|27733.5|38
1636730100000|2021-11-12 15:15:00|27776|27741|27774|27739|27776|27741|27774|27739|5
1636730400000|2021-11-12 15:20:00|27774.5|27739.5|27770.5|27735.5|27775|27747|27763|27735|14
1636730700000|2021-11-12 15:25:00|27770|27735|27770.5|27735.5|27770.5|27735.5|27768.5|27733.5|4
1636731000000|2021-11-12 15:30:00|27771|27736|27771.5|27736.5|27771.5|27736.5|27771|27736|2
1636731300000|2021-11-12 15:35:00|27765.5|27745.5|27781.5|27746.5|27781.5|27746.5|27765|27738|20
1636731600000|2021-11-12 15:40:00|27780.5|27745.5|27781.5|27746.5|27781.5|27754|27770.5|27740|21
1636732200000|2021-11-12 15:50:00|27782|27747|27782|27747|27782|27747|27782|27747|1
1636732500000|2021-11-12 15:55:00|27783.5|27748.5|27781.5|27746.5|27783.5|27748.5|27781.5|27746.5|6
1636732800000|2021-11-12 16:00:00|27782|27747|27774|27754|27784.5|27754|27772.5|27744.5|10
1636733100000|2021-11-12 16:05:00|27781|27746|27777|27742|27781.5|27746.5|27777|27742|8
1636733400000|2021-11-12 16:10:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776|27741|3
1636733700000|2021-11-12 16:15:00|27769.5|27749.5|27770.5|27750.5|27778|27750.5|27768.5|27741.5|8
1636734000000|2021-11-12 16:20:00|27770|27750|27770|27750|27770|27750|27770|27750|1
1636734300000|2021-11-12 16:25:00|27769.5|27749.5|27767.5|27747.5|27769.5|27749.5|27767.5|27747.5|7
1636734600000|2021-11-12 16:30:00|27767|27747|27771|27751|27771|27751|27767|27747|14
1636734900000|2021-11-12 16:35:00|27770|27750|27768.5|27748.5|27777|27750|27768.5|27741.5|6
1636735500000|2021-11-12 16:45:00|27771.5|27751.5|27771|27751|27773|27753|27771|27751|7
1636735800000|2021-11-12 16:50:00|27779|27744|27778.5|27743.5|27779|27744|27778.5|27743.5|2
1636736100000|2021-11-12 16:55:00|27779|27744|27779.5|27744.5|27779.5|27744.5|27779|27744|2
1636736400000|2021-11-12 17:00:00|27779|27744|27776|27756|27781.5|27756|27774.5|27744|9
1636736700000|2021-11-12 17:05:00|27784|27749|27783.5|27748.5|27784|27749|27783.5|27748.5|2
1636737000000|2021-11-12 17:10:00|27783|27748|27776|27756|27783|27757.5|27773|27746|10
1636737300000|2021-11-12 17:15:00|27783|27748|27783|27748|27783.5|27748.5|27783|27748|3
1636737600000|2021-11-12 17:20:00|27783.5|27748.5|27783|27763|27785.5|27763|27777.5|27748.5|16
1636737900000|2021-11-12 17:25:00|27782.5|27762.5|27787.5|27752.5|27795|27766.5|27780|27752.5|23
1636738200000|2021-11-12 17:30:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1636738500000|2021-11-12 17:35:00|27787.5|27752.5|27788|27753|27788|27753|27787.5|27752.5|4
1636738800000|2021-11-12 17:40:00|27788.5|27753.5|27787|27767|27796.5|27767|27786.5|27753.5|11
1636739100000|2021-11-12 17:45:00|27786.5|27766.5|27786.5|27766.5|27786.5|27766.5|27786.5|27766.5|1
1636739400000|2021-11-12 17:50:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1636739700000|2021-11-12 17:55:00|27786|27766|27785|27765|27786|27766|27780.5|27760.5|6
1636740000000|2021-11-12 18:00:00|27793|27758|27792.5|27757.5|27793|27758|27792.5|27757.5|2
1636743000000|2021-11-12 18:50:00|27792|27757|27792|27757|27792|27757|27792|27757|1
1636743300000|2021-11-12 18:55:00|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|1
1636744200000|2021-11-12 19:10:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1636745400000|2021-11-12 19:30:00|27788.5|27753.5|27792.5|27757.5|27794.5|27766|27783|27752.5|7
1636745700000|2021-11-12 19:35:00|27793|27758|27793|27758|27793|27758|27793|27758|1
1636746300000|2021-11-12 19:45:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|4
1636746600000|2021-11-12 19:50:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|10
1636746900000|2021-11-12 19:55:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|6
1636747200000|2021-11-12 20:00:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|6
1636748400000|2021-11-12 20:20:00|27793.5|27758.5|27792.5|27757.5|27795|27760|27792.5|27757.5|7
1636748700000|2021-11-12 20:25:00|27793|27758|27792.5|27757.5|27793|27758|27792.5|27757.5|2
1636749000000|2021-11-12 20:30:00|27788|27753|27788|27753|27788|27753|27787.5|27752.5|3
1636749900000|2021-11-12 20:45:00|27787.5|27752.5|27788.5|27753.5|27788.5|27753.5|27787.5|27752.5|3
1636750200000|2021-11-12 20:50:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1636939800000|2021-11-15 01:30:00|27748.1|27728.1|27753.6|27733.6|27753.6|27733.6|27748.1|27728.1|17
1636940100000|2021-11-15 01:35:00|27754.1|27734.1|27758|27738|27758|27738|27750.1|27730.1|22
1636940400000|2021-11-15 01:40:00|27757.1|27737.1|27753.1|27733.1|27757.6|27737.6|27753.1|27733.1|14
1636940700000|2021-11-15 01:45:00|27755.5|27735.5|27757.6|27737.6|27758|27738|27755.5|27735.5|12
1636941000000|2021-11-15 01:50:00|27758|27738|27752.5|27732.5|27760.6|27740.6|27752.5|27732.5|32
1636941300000|2021-11-15 01:55:00|27752.1|27732.1|27754|27734|27754|27734|27749|27729|43
1636941600000|2021-11-15 02:00:00|27753.6|27733.6|27750.6|27730.6|27753.6|27733.6|27747.1|27727.1|38
1636941900000|2021-11-15 02:05:00|27750.1|27730.1|27753.6|27733.6|27756.4|27736.4|27750|27730|38
1636942200000|2021-11-15 02:10:00|27754.5|27734.5|27754|27734|27755.5|27735.5|27754|27734|19
1636942500000|2021-11-15 02:15:00|27753|27733|27758.1|27738.1|27758.6|27738.6|27752.9|27732.9|31
1636942800000|2021-11-15 02:20:00|27758.6|27738.6|27762|27742|27762|27742|27757|27737|38
1636943100000|2021-11-15 02:25:00|27761.5|27741.5|27757.5|27737.5|27761.5|27741.5|27757.5|27737.5|20
1636943400000|2021-11-15 02:30:00|27758|27738|27757.5|27737.5|27758.1|27738.1|27757.5|27737.5|6
1636943700000|2021-11-15 02:35:00|27757.4|27737.4|27750.1|27730.1|27757.4|27737.4|27749.4|27729.4|40
1636944000000|2021-11-15 02:40:00|27752.1|27732.1|27748.5|27728.5|27753.1|27733.1|27748|27728|30
1636944300000|2021-11-15 02:45:00|27749|27729|27749.5|27729.5|27753|27733|27748.9|27728.9|18
1636944600000|2021-11-15 02:50:00|27749.4|27729.4|27757.6|27737.6|27757.6|27737.6|27748.5|27728.5|37
1636944900000|2021-11-15 02:55:00|27757.1|27737.1|27753.5|27733.5|27758|27738|27752.5|27732.5|35
1636945200000|2021-11-15 03:00:00|27753|27733|27754.1|27734.1|27757.6|27737.6|27753|27733|19
1636945500000|2021-11-15 03:05:00|27755|27735|27750.5|27730.5|27755|27735|27749.1|27729.1|22
1636945800000|2021-11-15 03:10:00|27751.1|27731.1|27757.1|27737.1|27757.1|27737.1|27751.1|27731.1|20
1636946100000|2021-11-15 03:15:00|27757.6|27737.6|27756.1|27736.1|27758.1|27738.1|27752|27732|40
1636946400000|2021-11-15 03:20:00|27756.6|27736.6|27756.1|27736.1|27757.5|27737.5|27755.5|27735.5|19
1636946700000|2021-11-15 03:25:00|27757|27737|27759.1|27739.1|27759.9|27739.9|27757|27737|19
1636947000000|2021-11-15 03:30:00|27759.9|27739.9|27761|27741|27762|27742|27759.9|27739.9|7
1636947300000|2021-11-15 03:35:00|27761.5|27741.5|27761|27741|27761.5|27741.5|27760.5|27740.5|4
1636947600000|2021-11-15 03:40:00|27761.5|27741.5|27763.4|27743.4|27763.5|27743.5|27761.5|27741.5|10
1636947900000|2021-11-15 03:45:00|27763.5|27743.5|27762.6|27742.6|27763.6|27743.6|27761.6|27741.6|12
1636948200000|2021-11-15 03:50:00|27762|27742|27762.1|27742.1|27762.1|27742.1|27758|27738|10
1636948500000|2021-11-15 03:55:00|27762.6|27742.6|27762.1|27742.1|27762.6|27742.6|27762.1|27742.1|2
1636949400000|2021-11-15 04:10:00|27761.6|27741.6|27762.1|27742.1|27762.1|27742.1|27761.1|27741.1|4
1636949700000|2021-11-15 04:15:00|27760.6|27740.6|27758.6|27738.6|27760.6|27740.6|27758.1|27738.1|6
1636950000000|2021-11-15 04:20:00|27759.1|27739.1|27761.1|27741.1|27761.1|27741.1|27759.1|27739.1|4
1636950300000|2021-11-15 04:25:00|27760.6|27740.6|27760.6|27740.6|27760.6|27740.6|27760.6|27740.6|1
1636950600000|2021-11-15 04:30:00|27760.5|27740.5|27761.1|27741.1|27761.1|27741.1|27760.5|27740.5|2
1636951800000|2021-11-15 04:50:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1636952100000|2021-11-15 04:55:00|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|1
1636953000000|2021-11-15 05:10:00|27760.1|27740.1|27761.1|27741.1|27761.1|27741.1|27760.1|27740.1|2
1636953300000|2021-11-15 05:15:00|27762.5|27742.5|27762|27742|27768.1|27748.1|27762|27742|17
1636953600000|2021-11-15 05:20:00|27761.6|27741.6|27759.1|27739.1|27761.6|27741.6|27757.6|27737.6|15
1636954200000|2021-11-15 05:30:00|27757.6|27737.6|27760.1|27740.1|27760.1|27740.1|27757.6|27737.6|6
1636954500000|2021-11-15 05:35:00|27762.1|27742.1|27762.1|27742.1|27762.5|27742.5|27760.1|27740.1|10
1636954800000|2021-11-15 05:40:00|27759.1|27739.1|27758|27738|27760.6|27740.6|27758|27738|12
1636955100000|2021-11-15 05:45:00|27753.6|27733.6|27753.5|27733.5|27753.6|27733.6|27753.5|27733.5|4
1636955400000|2021-11-15 05:50:00|27753.1|27733.1|27753|27733|27753.1|27733.1|27753|27733|2
1636956000000|2021-11-15 06:00:00|27753.5|27733.5|27754|27734|27759.6|27739.6|27753|27733|35
1636956300000|2021-11-15 06:05:00|27754.1|27734.1|27758.1|27738.1|27762.6|27742.6|27754.1|27734.1|41
1636956600000|2021-11-15 06:10:00|27758.5|27738.5|27760.6|27740.6|27761.6|27741.6|27758.1|27738.1|10
1636956900000|2021-11-15 06:15:00|27760.1|27740.1|27754.1|27734.1|27761.1|27741.1|27753.6|27733.6|18
1636957200000|2021-11-15 06:20:00|27754.5|27734.5|27763.1|27743.1|27763.6|27743.6|27754.5|27734.5|30
1636957500000|2021-11-15 06:25:00|27763.6|27743.6|27764.6|27744.6|27765.1|27745.1|27761.6|27741.6|27
1636957800000|2021-11-15 06:30:00|27764.1|27744.1|27759.6|27739.6|27765.5|27745.5|27759.1|27739.1|18
1636958100000|2021-11-15 06:35:00|27760.1|27740.1|27757.6|27737.6|27760.1|27740.1|27757.6|27737.6|8
1636958400000|2021-11-15 06:40:00|27758|27738|27759.1|27739.1|27760|27740|27758|27738|11
1636958700000|2021-11-15 06:45:00|27758.6|27738.6|27758.1|27738.1|27759.1|27739.1|27758.1|27738.1|10
1636959000000|2021-11-15 06:50:00|27758.6|27738.6|27758.6|27738.6|27760.4|27740.4|27758.6|27738.6|13
1636959300000|2021-11-15 06:55:00|27759.6|27739.6|27762.5|27742.5|27763.9|27743.9|27759.6|27739.6|15
1636959600000|2021-11-15 07:00:00|27760|27740|27751.6|27731.6|27760.5|27740.5|27748|27728|50
1636959900000|2021-11-15 07:05:00|27751.5|27731.5|27751.6|27731.6|27751.6|27731.6|27751.5|27731.5|2
1636960200000|2021-11-15 07:10:00|27752.1|27732.1|27750.7|27730.7|27753|27733|27750.6|27730.6|18
1636960500000|2021-11-15 07:15:00|27751.1|27731.1|27748.1|27728.1|27751.1|27731.1|27747.5|27727.5|17
1636960800000|2021-11-15 07:20:00|27748.5|27728.5|27751.1|27731.1|27751.6|27731.6|27748.5|27728.5|19
1636961100000|2021-11-15 07:25:00|27750.1|27730.1|27752.6|27732.6|27752.6|27732.6|27750.1|27730.1|5
1636961400000|2021-11-15 07:30:00|27753|27733|27753.1|27733.1|27754.5|27734.5|27753|27733|17
1636961700000|2021-11-15 07:35:00|27754.2|27734.2|27753.5|27733.5|27754.9|27734.9|27751.1|27731.1|16
1636962000000|2021-11-15 07:40:00|27753.1|27733.1|27753.6|27733.6|27753.6|27733.6|27753.1|27733.1|7
1636962300000|2021-11-15 07:45:00|27752.7|27732.7|27753.6|27733.6|27754.2|27734.2|27751.6|27731.6|8
1636962600000|2021-11-15 07:50:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636962900000|2021-11-15 07:55:00|27753.6|27733.6|27753.1|27733.1|27754.9|27734.9|27753.1|27733.1|7
1636963200000|2021-11-15 08:00:00|27753.9|27733.9|27753.1|27733.1|27755.4|27735.4|27753.1|27733.1|4
1636964100000|2021-11-15 08:15:00|27752.6|27732.6|27752.6|27732.6|27752.6|27732.6|27752.6|27732.6|1
1636964400000|2021-11-15 08:20:00|27753.8|27733.8|27753.1|27733.1|27754.2|27734.2|27752.6|27732.6|4
1636964700000|2021-11-15 08:25:00|27753.6|27733.6|27744.5|27724.5|27753.6|27733.6|27742.1|27722.1|19
1636965000000|2021-11-15 08:30:00|27744.4|27724.4|27750.5|27715.5|27750.5|27724.4|27739|27711.5|40
1636965300000|2021-11-15 08:35:00|27750|27715|27747.3|27727.3|27752.6|27727.4|27746.4|27715|12
1636965600000|2021-11-15 08:40:00|27746.4|27726.4|27748.1|27728.1|27749|27729|27746.4|27726.4|9
1636965900000|2021-11-15 08:45:00|27748|27728|27747.8|27727.8|27748|27728|27746.7|27726.7|6
1636966200000|2021-11-15 08:50:00|27746.8|27726.8|27743.1|27723.1|27746.8|27726.8|27742.9|27722.9|10
1636966500000|2021-11-15 08:55:00|27743|27723|27748.1|27713.1|27749.4|27725.4|27737.5|27702.5|35
1636966800000|2021-11-15 09:00:00|27748.4|27713.4|27749|27714|27749|27714|27746|27711|6
1636967100000|2021-11-15 09:05:00|27747.2|27712.2|27739.3|27719.3|27747.2|27719.5|27730.4|27698.5|24
1636967400000|2021-11-15 09:10:00|27747|27712|27747.1|27712.1|27747.1|27712.1|27747|27712|2
1636967700000|2021-11-15 09:15:00|27741.4|27721.4|27752.6|27717.6|27753.1|27724.3|27741.4|27717.1|9
1636968000000|2021-11-15 09:20:00|27753.1|27718.1|27745.1|27725.1|27753.1|27725.3|27744.8|27718.1|4
1636968300000|2021-11-15 09:25:00|27744.8|27724.8|27753.5|27718.5|27753.5|27724.9|27744.8|27718.5|3
1636968600000|2021-11-15 09:30:00|27752.4|27717.4|27745.3|27725.3|27752.4|27725.3|27745.3|27717.3|3
1636968900000|2021-11-15 09:35:00|27744.8|27724.8|27753|27718|27753|27725.3|27744.8|27718|4
1636969200000|2021-11-15 09:40:00|27741.9|27721.9|27753.2|27718.2|27753.5|27722.3|27741.9|27718|5
1636969500000|2021-11-15 09:45:00|27742.9|27722.9|27747.6|27727.6|27747.6|27727.6|27742.3|27722.3|15
1636970100000|2021-11-15 09:55:00|27748.1|27728.1|27747.6|27727.6|27749.1|27729.1|27747.6|27727.6|7
1636970400000|2021-11-15 10:00:00|27748|27728|27748|27728|27748|27728|27747.6|27727.6|3
1636970700000|2021-11-15 10:05:00|27747.6|27727.6|27748.6|27728.6|27749.3|27729.3|27747.6|27727.6|16
1636971000000|2021-11-15 10:10:00|27747.6|27727.6|27748.2|27728.2|27749.1|27729.1|27747.6|27727.6|12
1636971300000|2021-11-15 10:15:00|27749.8|27729.8|27748.1|27728.1|27753.1|27733.1|27748.1|27728.1|12
1636971600000|2021-11-15 10:20:00|27749.6|27729.6|27748.6|27728.6|27751.5|27731.5|27748.6|27728.6|21
1636974600000|2021-11-15 11:10:00|27749.8|27729.8|27748.6|27728.6|27749.8|27729.8|27748.6|27728.6|5
1636974900000|2021-11-15 11:15:00|27748.2|27728.2|27748.6|27728.6|27748.6|27728.6|27748.2|27728.2|2
1636975200000|2021-11-15 11:20:00|27749|27729|27748.6|27728.6|27749.3|27729.3|27748.6|27728.6|4
1636975500000|2021-11-15 11:25:00|27748.2|27728.2|27749.2|27729.2|27749.3|27729.3|27748.2|27728.2|6
1636975800000|2021-11-15 11:30:00|27748.7|27728.7|27748.6|27728.6|27748.7|27728.7|27748.1|27728.1|8
1636977300000|2021-11-15 11:55:00|27749.3|27729.3|27748.9|27728.9|27749.3|27729.3|27748.6|27728.6|8
1636977600000|2021-11-15 12:00:00|27748.1|27728.1|27752.6|27732.6|27752.6|27732.6|27748.1|27728.1|16
1636977900000|2021-11-15 12:05:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636978200000|2021-11-15 12:10:00|27753.4|27733.4|27753.4|27733.4|27753.4|27733.4|27753.4|27733.4|1
1636978500000|2021-11-15 12:15:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636978800000|2021-11-15 12:20:00|27752.6|27732.6|27753.1|27733.1|27753.1|27733.1|27751.9|27731.9|5
1636979100000|2021-11-15 12:25:00|27752.6|27732.6|27748.2|27728.2|27752.6|27732.6|27748.1|27728.1|8
1636980000000|2021-11-15 12:40:00|27748.7|27728.7|27748.2|27728.2|27748.7|27728.7|27748.2|27728.2|4
1636980300000|2021-11-15 12:45:00|27748.1|27728.1|27748.1|27728.1|27748.2|27728.2|27748|27728|44
1636980600000|2021-11-15 12:50:00|27748.2|27728.2|27748.2|27728.2|27748.2|27728.2|27748.1|27728.1|39
1636980900000|2021-11-15 12:55:00|27748.1|27728.1|27748.2|27728.2|27748.2|27728.2|27748|27728|47
1636981200000|2021-11-15 13:00:00|27748.1|27728.1|27747.5|27727.5|27748.1|27728.1|27747.5|27727.5|3
1636982100000|2021-11-15 13:15:00|27746.4|27726.4|27752.5|27717.5|27753|27726.4|27744|27715.5|22
1636982400000|2021-11-15 13:20:00|27753|27718|27747.5|27727.5|27753.6|27727.5|27746.1|27718|5
1636982700000|2021-11-15 13:25:00|27747.4|27727.4|27747.5|27727.5|27747.5|27727.5|27747.4|27727.4|2
1636983000000|2021-11-15 13:30:00|27747.4|27727.4|27747.5|27727.5|27747.5|27727.5|27747.4|27727.4|2
1636983300000|2021-11-15 13:35:00|27746.4|27726.4|27747.6|27727.6|27747.6|27727.6|27746.4|27726.4|3
1636983600000|2021-11-15 13:40:00|27748.6|27728.6|27747.6|27727.6|27748.6|27728.6|27747.6|27727.6|4
1636984200000|2021-11-15 13:50:00|27748.1|27728.1|27748.1|27728.1|27749|27729|27747.6|27727.6|7
1636984500000|2021-11-15 13:55:00|27748|27728|27748|27728|27748.1|27728.1|27748|27728|3
1636984800000|2021-11-15 14:00:00|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|1
1636985400000|2021-11-15 14:10:00|27748|27728|27753|27733|27754|27734|27748|27728|8
1636985700000|2021-11-15 14:15:00|27754|27734|27753.5|27733.5|27754|27734|27753.5|27733.5|4
1636986000000|2021-11-15 14:20:00|27754.5|27734.5|27757|27737|27757|27737|27754|27734|10
1636986300000|2021-11-15 14:25:00|27756.5|27736.5|27757.5|27737.5|27757.5|27737.5|27756.5|27736.5|7
1636986600000|2021-11-15 14:30:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1636987200000|2021-11-15 14:40:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|1
1636987500000|2021-11-15 14:45:00|27757|27737|27757|27737|27757.5|27737.5|27757|27737|5
1636988100000|2021-11-15 14:55:00|27756.5|27736.5|27753|27733|27756.5|27736.5|27753|27733|5
1636988400000|2021-11-15 15:00:00|27752.5|27732.5|27750.5|27730.5|27752.5|27732.5|27750.5|27730.5|8
1636988700000|2021-11-15 15:05:00|27751|27731|27755|27735|27755|27735|27751|27731|10
1636989600000|2021-11-15 15:20:00|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|1
1636989900000|2021-11-15 15:25:00|27756|27736|27755.5|27735.5|27756|27736|27755.5|27735.5|2
1636990800000|2021-11-15 15:40:00|27756|27736|27768.6|27733.6|27770.5|27742|27756|27732.7|17
1636991100000|2021-11-15 15:45:00|27769.1|27734.1|27770|27735|27770.5|27735.5|27769.1|27734.1|7
1636991400000|2021-11-15 15:50:00|27769|27734|27769.5|27734.5|27770.3|27743.9|27757.4|27734|16
1636991700000|2021-11-15 15:55:00|27769.8|27734.8|27760.9|27740.9|27771.4|27743.4|27760.5|27734.5|15
1636992000000|2021-11-15 16:00:00|27761|27741|27762.8|27742.8|27763.3|27743.3|27760.9|27740.9|15
1636992300000|2021-11-15 16:05:00|27763.2|27743.2|27765.4|27745.4|27768|27748|27762.4|27742.4|14
1636992600000|2021-11-15 16:10:00|27765.5|27745.5|27766|27746|27766|27746|27765.3|27745.3|8
1636992900000|2021-11-15 16:15:00|27765.9|27745.9|27767.5|27747.5|27767.5|27747.5|27765.9|27745.9|7
1636993200000|2021-11-15 16:20:00|27767.8|27747.8|27766.1|27746.1|27767.8|27747.8|27765.5|27745.5|9
1636993800000|2021-11-15 16:30:00|27765.5|27745.5|27766.1|27746.1|27766.1|27746.1|27765.5|27745.5|2
1636994400000|2021-11-15 16:40:00|27766.9|27746.9|27768.7|27748.7|27782.1|27753.5|27766.7|27741.6|29
1636994700000|2021-11-15 16:45:00|27768.6|27748.6|27784|27749|27784|27757|27768.6|27748.6|26
1636995000000|2021-11-15 16:50:00|27784.5|27749.5|27775.5|27755.5|27784.5|27756|27775.5|27748|15
1636995300000|2021-11-15 16:55:00|27776|27756|27775.4|27755.4|27784|27756|27775.4|27749|7
1636995600000|2021-11-15 17:00:00|27778|27758|27772.6|27737.6|27788|27758.5|27772.6|27737.6|19
1636995900000|2021-11-15 17:05:00|27773.1|27738.1|27774.7|27739.7|27775.2|27740.2|27773.1|27738.1|12
1636996200000|2021-11-15 17:10:00|27772.5|27737.5|27774.2|27739.2|27774.2|27739.2|27772.5|27737.5|2
1636996500000|2021-11-15 17:15:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1636997100000|2021-11-15 17:25:00|27773.1|27738.1|27783.1|27748.1|27785.2|27751.5|27767.8|27738.1|16
1636997400000|2021-11-15 17:30:00|27783.6|27748.6|27783.6|27748.6|27783.6|27748.6|27783.6|27748.6|1
1636997700000|2021-11-15 17:35:00|27778.3|27758.3|27786.7|27751.7|27786.7|27758.3|27778.3|27751.7|2
1636998000000|2021-11-15 17:40:00|27786.2|27751.2|27785.2|27750.2|27786.2|27751.2|27785.2|27750.2|3
1636998600000|2021-11-15 17:50:00|27784.7|27749.7|27772.5|27752.5|27785.2|27752.5|27772.5|27747.5|6
1636998900000|2021-11-15 17:55:00|27772.8|27752.8|27784.7|27749.7|27786.2|27757|27772.8|27749.7|7
1636999200000|2021-11-15 18:00:00|27784.4|27749.4|27784.7|27749.7|27784.7|27749.7|27784.4|27749.4|2
1636999500000|2021-11-15 18:05:00|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|1
1636999800000|2021-11-15 18:10:00|27782.6|27747.6|27783.1|27748.1|27783.1|27748.1|27782.6|27747.6|2
1637000400000|2021-11-15 18:20:00|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|1
1637000700000|2021-11-15 18:25:00|27783.1|27748.1|27783.6|27748.6|27783.6|27748.6|27783.1|27748.1|2
1637001600000|2021-11-15 18:40:00|27782.3|27747.3|27783.6|27748.6|27783.6|27748.6|27782.3|27747.3|2
1637002200000|2021-11-15 18:50:00|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|1
1637002500000|2021-11-15 18:55:00|27781.3|27746.3|27781.3|27746.3|27781.3|27746.3|27781.3|27746.3|1
1637002800000|2021-11-15 19:00:00|27767.5|27747.5|27772.5|27752.5|27777.6|27752.5|27767.5|27742.6|3
1637004600000|2021-11-15 19:30:00|27771.2|27751.2|27768.3|27748.3|27772.5|27752.5|27767.8|27747.8|6
1637004900000|2021-11-15 19:35:00|27767.7|27747.7|27772|27737|27774|27747.7|27766|27737|10
1637005200000|2021-11-15 19:40:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1637005500000|2021-11-15 19:45:00|27762.5|27742.5|27762.2|27742.2|27762.8|27742.8|27761|27741|7
1637026200000|2021-11-16 01:30:00|27754.5|27734.5|27767.1|27747.1|27767.5|27747.5|27754.5|27734.5|26
1637026500000|2021-11-16 01:35:00|27765.6|27745.6|27764.6|27744.6|27765.6|27745.6|27761.6|27741.6|14
1637026800000|2021-11-16 01:40:00|27764.5|27744.5|27754.1|27734.1|27764.6|27744.6|27745.1|27725.1|54
1637027100000|2021-11-16 01:45:00|27753.6|27733.6|27758.4|27738.4|27758.4|27738.4|27751.4|27731.4|38
1637027400000|2021-11-16 01:50:00|27758|27738|27747.1|27727.1|27758.4|27738.4|27746.5|27726.5|26
1637027700000|2021-11-16 01:55:00|27747.4|27727.4|27748.5|27728.5|27751|27731|27747.1|27727.1|30
1637028000000|2021-11-16 02:00:00|27748.1|27728.1|27746.1|27726.1|27750.5|27730.5|27743.1|27723.1|19
1637028300000|2021-11-16 02:05:00|27745.5|27725.5|27749.6|27729.6|27751.1|27731.1|27745.5|27725.5|18
1637028600000|2021-11-16 02:10:00|27748.9|27728.9|27751.5|27731.5|27752|27732|27748.4|27728.4|28
1637028900000|2021-11-16 02:15:00|27751.9|27731.9|27748.4|27728.4|27752.4|27732.4|27743.5|27723.5|43
1637029200000|2021-11-16 02:20:00|27748.1|27728.1|27743|27723|27748.1|27728.1|27742.4|27722.4|26
1637029500000|2021-11-16 02:25:00|27742|27722|27737.5|27717.5|27747.1|27727.1|27737.5|27717.5|37
1637029800000|2021-11-16 02:30:00|27737.4|27717.4|27728|27708|27742|27722|27721.7|27701.7|64
1637030100000|2021-11-16 02:35:00|27727.6|27707.6|27722|27702|27727.6|27707.6|27717.5|27697.5|70
1637030400000|2021-11-16 02:40:00|27720.5|27700.5|27722.5|27702.5|27740.5|27711|27718|27698|78
1637030700000|2021-11-16 02:45:00|27723|27703|27720.4|27700.4|27724.5|27704.5|27720.4|27700.4|25
1637031000000|2021-11-16 02:50:00|27721|27701|27723.1|27703.1|27724|27704|27720.9|27700.9|17
1637031300000|2021-11-16 02:55:00|27723.6|27703.6|27727.7|27707.7|27729|27709|27723.1|27703.1|28
1637031600000|2021-11-16 03:00:00|27727|27707|27730.1|27710.1|27730.5|27710.5|27725|27705|31
1637031900000|2021-11-16 03:05:00|27730.7|27710.7|27731.1|27711.1|27745.1|27725.1|27729.5|27708|74
1637032200000|2021-11-16 03:10:00|27731|27711|27714|27694|27732.1|27712.1|27708|27688|67
1637032500000|2021-11-16 03:15:00|27714.9|27694.9|27719.5|27699.5|27721|27701|27714.9|27694.9|36
1637032800000|2021-11-16 03:20:00|27719.6|27699.6|27725.1|27705.1|27726.1|27706.1|27719.5|27699.5|18
1637033100000|2021-11-16 03:25:00|27726.1|27706.1|27726.6|27706.6|27729.1|27709.1|27725.5|27705.5|27
1637033400000|2021-11-16 03:30:00|27726.1|27706.1|27730.5|27710.5|27736|27716|27726.1|27706.1|38
1637033700000|2021-11-16 03:35:00|27730.6|27710.6|27736.1|27716.1|27739.6|27719.6|27728.1|27708.1|29
1637034000000|2021-11-16 03:40:00|27737.5|27717.5|27741.6|27721.6|27748.1|27728.1|27737.4|27717.4|47
1637034300000|2021-11-16 03:45:00|27742.5|27722.5|27742|27722|27745|27725|27735.5|27715.5|50
1637034600000|2021-11-16 03:50:00|27741.5|27721.5|27741.5|27721.5|27742|27722|27741|27721|8
1637035200000|2021-11-16 04:00:00|27741.3|27721.3|27741.5|27721.5|27741.5|27721.5|27741|27721|6
1637035800000|2021-11-16 04:10:00|27742|27722|27741.5|27721.5|27746.5|27726.5|27741.5|27721.5|26
1637036100000|2021-11-16 04:15:00|27739.1|27719.1|27742.5|27722.5|27742.5|27722.5|27739.1|27719.1|22
1637036400000|2021-11-16 04:20:00|27742.4|27722.4|27746.5|27726.5|27746.6|27726.6|27741.1|27721.1|16
1637036700000|2021-11-16 04:25:00|27746.6|27726.6|27749.1|27729.1|27749.1|27729.1|27746.6|27726.6|15
1637037000000|2021-11-16 04:30:00|27749|27729|27749.1|27729.1|27749.1|27729.1|27748.5|27728.5|4
1637037300000|2021-11-16 04:35:00|27749|27729|27747.1|27727.1|27749|27729|27746.6|27726.6|10
1637037600000|2021-11-16 04:40:00|27746.6|27726.6|27747.1|27727.1|27747.1|27727.1|27746.6|27726.6|4
1637037900000|2021-11-16 04:45:00|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|1
1637038200000|2021-11-16 04:50:00|27748|27728|27748|27728|27748|27728|27748|27728|1
1637038500000|2021-11-16 04:55:00|27748.5|27728.5|27748|27728|27748.6|27728.6|27748|27728|4
1637038800000|2021-11-16 05:00:00|27747.5|27727.5|27750.5|27730.5|27750.5|27730.5|27746.4|27726.4|17
1637039100000|2021-11-16 05:05:00|27751|27731|27747|27727|27751|27731|27747|27727|6
1637039400000|2021-11-16 05:10:00|27746.5|27726.5|27746.5|27726.5|27747|27727|27746.5|27726.5|5
1637039700000|2021-11-16 05:15:00|27747|27727|27746.6|27726.6|27747|27727|27746.5|27726.5|6
1637040000000|2021-11-16 05:20:00|27747|27727|27738.1|27718.1|27747|27727|27732.1|27712.1|39
1637040300000|2021-11-16 05:25:00|27738.6|27718.6|27743.7|27723.7|27745.5|27725.5|27737.1|27717.1|32
1637040600000|2021-11-16 05:30:00|27743.2|27723.2|27751.5|27731.5|27752.6|27732.6|27739.7|27712.2|39
1637040900000|2021-11-16 05:35:00|27751.4|27731.4|27747.9|27727.9|27752|27732|27747.4|27727.4|27
1637041200000|2021-11-16 05:40:00|27748.4|27728.4|27751.6|27731.6|27752.1|27732.1|27745.5|27725.5|18
1637041500000|2021-11-16 05:45:00|27751.1|27731.1|27752.1|27732.1|27752.6|27732.6|27750|27730|30
1637041800000|2021-11-16 05:50:00|27751.6|27731.6|27757.1|27737.1|27757.1|27737.1|27750|27730|27
1637042100000|2021-11-16 05:55:00|27756.6|27736.6|27757|27737|27759.7|27739.7|27756.6|27736.6|21
1637042400000|2021-11-16 06:00:00|27756.5|27736.5|27749.5|27729.5|27758|27736.6|27749.5|27722.6|61
1637042700000|2021-11-16 06:05:00|27749.6|27729.6|27752.1|27732.1|27752.1|27732.1|27748.9|27728.9|27
1637043000000|2021-11-16 06:10:00|27752|27732|27751.1|27731.1|27753.1|27733.1|27748.5|27728.5|45
1637043300000|2021-11-16 06:15:00|27750.6|27730.6|27753.6|27733.6|27753.6|27733.6|27750.1|27730.1|22
1637043600000|2021-11-16 06:20:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1637043900000|2021-11-16 06:25:00|27753.6|27733.6|27749.9|27729.9|27753.6|27733.6|27748.6|27728.6|38
1637044200000|2021-11-16 06:30:00|27750|27730|27754.6|27734.6|27755.1|27735.1|27750|27730|13
1637044500000|2021-11-16 06:35:00|27755.1|27735.1|27759.5|27739.5|27759.6|27739.6|27755.1|27735.1|24
1637044800000|2021-11-16 06:40:00|27759.6|27739.6|27759.6|27739.6|27761.5|27741.5|27759.5|27739.5|9
1637045100000|2021-11-16 06:45:00|27760|27740|27763|27743|27764.6|27744.6|27759.6|27739.6|18
1637045400000|2021-11-16 06:50:00|27764.4|27744.4|27762.5|27742.5|27764.9|27744.9|27762.5|27742.5|13
1637045700000|2021-11-16 06:55:00|27763|27743|27762|27742|27763.2|27743.2|27761.1|27741.1|14
1637046000000|2021-11-16 07:00:00|27761.5|27741.5|27762.6|27742.6|27763|27743|27761.5|27741.5|14
1637046300000|2021-11-16 07:05:00|27763|27743|27764.1|27744.1|27764.5|27744.5|27763|27743|11
1637046600000|2021-11-16 07:10:00|27764.6|27744.6|27767.4|27747.4|27770.1|27750.1|27764.1|27744.1|29
1637046900000|2021-11-16 07:15:00|27767.1|27747.1|27766.1|27746.1|27767.1|27747.1|27764.5|27744.5|25
1637047200000|2021-11-16 07:20:00|27766|27746|27763.7|27743.7|27766.1|27746.1|27759.1|27739.1|37
1637047500000|2021-11-16 07:25:00|27763|27743|27763.1|27743.1|27763.5|27743.5|27761.5|27741.5|12
1637047800000|2021-11-16 07:30:00|27761.3|27741.3|27760.1|27740.1|27762.1|27742.1|27758.6|27738.6|21
1637048100000|2021-11-16 07:35:00|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|27760.1|27740.1|3
1637048400000|2021-11-16 07:40:00|27761.5|27741.5|27762.5|27742.5|27763.1|27743.1|27761.1|27741.1|7
1637048700000|2021-11-16 07:45:00|27763.1|27743.1|27763.5|27743.5|27763.5|27743.5|27763.1|27743.1|2
1637049000000|2021-11-16 07:50:00|27765.1|27745.1|27767.1|27747.1|27767.5|27747.5|27765.1|27745.1|3
1637049300000|2021-11-16 07:55:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27766.1|27746.1|12
1637049600000|2021-11-16 08:00:00|27766.1|27746.1|27767.4|27747.4|27767.4|27747.4|27763.1|27743.1|17
1637049900000|2021-11-16 08:05:00|27766.5|27746.5|27767.5|27747.5|27767.5|27747.5|27766.4|27746.4|6
1637050200000|2021-11-16 08:10:00|27767|27747|27766.2|27746.2|27768.5|27748.5|27766.2|27746.2|17
1637050500000|2021-11-16 08:15:00|27764.1|27744.1|27762.5|27742.5|27766|27746|27760.8|27740.8|14
1637050800000|2021-11-16 08:20:00|27763.4|27743.4|27761.6|27741.6|27764.2|27744.2|27760.9|27740.9|12
1637051100000|2021-11-16 08:25:00|27761.1|27741.1|27758.1|27738.1|27762.5|27742.5|27756|27736|21
1637051400000|2021-11-16 08:30:00|27758.7|27738.7|27764|27744|27764|27744|27757.5|27737.5|21
1637051700000|2021-11-16 08:35:00|27764.5|27744.5|27772|27737|27772.5|27744.5|27764|27737|5
1637052000000|2021-11-16 08:40:00|27772.5|27737.5|27767.4|27747.4|27773|27747.4|27767|27737.5|4
1637052300000|2021-11-16 08:45:00|27768.6|27748.6|27767.4|27747.4|27768.6|27748.6|27767.4|27747.4|2
1637052600000|2021-11-16 08:50:00|27768.6|27748.6|27767.4|27747.4|27768.6|27748.6|27767.4|27747.4|2
1637052900000|2021-11-16 08:55:00|27766|27746|27770.5|27735.5|27770.5|27749.1|27762.4|27735.5|17
1637053200000|2021-11-16 09:00:00|27769|27734|27772.6|27737.6|27774.6|27739.6|27769|27734|15
1637054100000|2021-11-16 09:15:00|27773.1|27738.1|27773.1|27738.1|27773.1|27738.1|27773.1|27738.1|1
1637054400000|2021-11-16 09:20:00|27774.4|27739.4|27778|27743|27778.1|27752.4|27767.5|27739.4|15
1637054700000|2021-11-16 09:25:00|27778.5|27743.5|27778|27743|27778.5|27752.5|27772.5|27743|4
1637055000000|2021-11-16 09:30:00|27776.5|27741.5|27776|27741|27777|27742|27776|27741|4
1637055600000|2021-11-16 09:40:00|27777|27742|27772.4|27752.4|27779.4|27754.3|27772.4|27742|11
1637055900000|2021-11-16 09:45:00|27771.4|27751.4|27772.4|27752.4|27773.1|27753.1|27771.4|27751.4|4
1637056200000|2021-11-16 09:50:00|27773.1|27753.1|27777.9|27757.9|27778.1|27758.1|27772.4|27752.4|13
1637056500000|2021-11-16 09:55:00|27778.1|27758.1|27785.5|27750.5|27790|27763|27776|27749|25
1637056800000|2021-11-16 10:00:00|27786|27751|27783.8|27748.8|27786|27751|27783.8|27748.8|4
1637057100000|2021-11-16 10:05:00|27777.8|27757.8|27787.5|27752.5|27790.4|27758|27776.3|27751|16
1637057400000|2021-11-16 10:10:00|27781.3|27761.3|27787.5|27752.5|27787.5|27761.3|27781.3|27752.5|2
1637057700000|2021-11-16 10:15:00|27781.3|27761.3|27787.5|27752.5|27787.5|27761.3|27781.3|27752.5|2
1637058000000|2021-11-16 10:20:00|27781.8|27761.8|27782.4|27762.4|27787.8|27762.4|27781.4|27752.5|7
1637058300000|2021-11-16 10:25:00|27782.6|27762.6|27782.6|27762.6|27783.8|27763.8|27782.6|27762.6|5
1637058600000|2021-11-16 10:30:00|27783.6|27763.6|27782.4|27762.4|27783.8|27763.8|27782.4|27762.4|6
1637058900000|2021-11-16 10:35:00|27784.1|27764.1|27782.6|27762.6|27784.1|27764.1|27782.4|27762.4|5
1637059200000|2021-11-16 10:40:00|27782.4|27762.4|27782.6|27762.6|27783.6|27763.6|27782.4|27762.4|6
1637059500000|2021-11-16 10:45:00|27783.6|27763.6|27782|27762|27783.6|27763.6|27781.1|27761.1|11
1637059800000|2021-11-16 10:50:00|27781.9|27761.9|27787|27752|27787|27762|27777.4|27752|12
1637060100000|2021-11-16 10:55:00|27786.8|27751.8|27778|27758|27786.8|27758.1|27777.4|27751.8|6
1637060400000|2021-11-16 11:00:00|27776.5|27756.5|27772.6|27752.6|27777.5|27757.5|27772.4|27752.4|17
1637060700000|2021-11-16 11:05:00|27773.1|27753.1|27775|27755|27775.5|27755.5|27773|27753|12
1637061000000|2021-11-16 11:10:00|27775.1|27755.1|27783|27748|27783.8|27757.4|27775.1|27748|8
1637061300000|2021-11-16 11:15:00|27783.5|27748.5|27773|27753|27783.5|27754|27772.5|27748.5|8
1637061600000|2021-11-16 11:20:00|27774|27754|27777|27757|27777|27757|27773.5|27753.5|10
1637061900000|2021-11-16 11:25:00|27777.4|27757.4|27778.1|27758.1|27781|27761|27777.4|27757.4|10
1637062200000|2021-11-16 11:30:00|27779.5|27759.5|27778.6|27758.6|27780.5|27760.5|27778.1|27758.1|8
1637062500000|2021-11-16 11:35:00|27778.1|27758.1|27777.6|27757.6|27783.1|27763.1|27777.5|27757.5|10
1637062800000|2021-11-16 11:40:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1637063100000|2021-11-16 11:45:00|27773.1|27753.1|27772.5|27752.5|27773.1|27753.1|27772.5|27752.5|7
1637063400000|2021-11-16 11:50:00|27768.7|27748.7|27767.9|27747.9|27778.5|27752.5|27767.9|27742|19
1637063700000|2021-11-16 11:55:00|27768.4|27748.4|27767.5|27747.5|27768.4|27748.4|27767.5|27747.5|10
1637064000000|2021-11-16 12:00:00|27768|27748|27781.8|27746.8|27784|27757|27768|27746|28
1637064300000|2021-11-16 12:05:00|27772.4|27752.4|27767.5|27747.5|27778.5|27752.4|27767.5|27743.5|6
1637064600000|2021-11-16 12:10:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27767.1|27747.1|5
1637064900000|2021-11-16 12:15:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1637065200000|2021-11-16 12:20:00|27767.4|27747.4|27763.5|27743.5|27767.4|27747.4|27763.5|27743.5|6
1637065500000|2021-11-16 12:25:00|27762.6|27742.6|27773.5|27738.5|27773.5|27746|27762.6|27738|5
1637065800000|2021-11-16 12:30:00|27773|27738|27773.1|27738.1|27780.9|27745.9|27773|27738|16
1637066100000|2021-11-16 12:35:00|27772.8|27737.8|27768.1|27748.1|27772.8|27748.1|27766.5|27736.8|8
1637066400000|2021-11-16 12:40:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1637066700000|2021-11-16 12:45:00|27767.6|27747.6|27771|27751|27771|27751|27767.6|27747.6|9
1637067000000|2021-11-16 12:50:00|27778|27743|27767.6|27747.6|27779|27749.1|27767.5|27743|10
1637067300000|2021-11-16 12:55:00|27768|27748|27768.1|27748.1|27768.1|27748.1|27768|27748|2
1637067600000|2021-11-16 13:00:00|27768|27748|27769.1|27749.1|27771.1|27751.1|27768|27748|22
1637067900000|2021-11-16 13:05:00|27768.6|27748.6|27771|27751|27778.5|27751.1|27768.1|27743.5|21
1637068200000|2021-11-16 13:10:00|27770.4|27750.4|27773.2|27738.2|27773.6|27750.4|27762.6|27733.6|23
1637068500000|2021-11-16 13:15:00|27772.7|27737.7|27768.6|27733.6|27772.7|27737.7|27768.6|27733.6|8
1637068800000|2021-11-16 13:20:00|27768.1|27733.1|27773.3|27738.3|27773.3|27744.8|27757.1|27728.6|17
1637069100000|2021-11-16 13:25:00|27772.8|27737.8|27762.4|27742.4|27772.8|27742.6|27762.4|27737.8|4
1637069400000|2021-11-16 13:30:00|27762.6|27742.6|27775.5|27755.5|27777.5|27757.5|27762.6|27742.5|28
1637069700000|2021-11-16 13:35:00|27775|27755|27772.3|27737.3|27780|27755|27771|27737.3|29
1637070000000|2021-11-16 13:40:00|27772.8|27737.8|27775.6|27740.6|27775.6|27740.6|27772.8|27737.8|5
1637070300000|2021-11-16 13:45:00|27774.6|27739.6|27774.4|27739.4|27774.7|27739.7|27774.4|27739.4|3
1637070600000|2021-11-16 13:50:00|27772.6|27737.6|27772.6|27737.6|27772.6|27737.6|27772|27737|3
1637070900000|2021-11-16 13:55:00|27772|27737|27772|27737|27773|27745|27765|27737|7
1637071200000|2021-11-16 14:00:00|27775.4|27740.4|27788.6|27753.6|27788.6|27754.2|27773.8|27739.1|31
1637071500000|2021-11-16 14:05:00|27788.1|27753.1|27791.8|27756.8|27792.6|27757.6|27788.1|27753.1|22
1637071800000|2021-11-16 14:10:00|27792.3|27757.3|27806|27771|27807|27779.5|27787.8|27757.3|40
1637072100000|2021-11-16 14:15:00|27806.5|27771.5|27806.1|27771.1|27813.7|27781.3|27801.3|27770.5|17
1637072400000|2021-11-16 14:20:00|27805.6|27770.6|27803|27768|27805.6|27775.1|27795.1|27765.5|10
1637072700000|2021-11-16 14:25:00|27802.9|27767.9|27808.5|27773.5|27808.5|27773.5|27802.5|27767.5|13
1637073000000|2021-11-16 14:30:00|27809|27774|27793.6|27758.6|27809.1|27774.1|27787.5|27758.6|18
1637073300000|2021-11-16 14:35:00|27794|27759|27793.1|27758.1|27794|27764|27782.8|27753|10
1637073600000|2021-11-16 14:40:00|27792.6|27757.6|27798.5|27763.5|27798.5|27767.8|27787|27757.6|8
1637073900000|2021-11-16 14:45:00|27798.1|27763.1|27794.5|27774.5|27799|27775|27791|27760.5|22
1637074200000|2021-11-16 14:50:00|27795|27775|27807|27772|27807|27781.5|27794|27764.5|24
1637074500000|2021-11-16 14:55:00|27797.5|27777.5|27802.4|27782.4|27807.9|27782.4|27797.5|27767.3|16
1637074800000|2021-11-16 15:00:00|27807.6|27772.6|27807.6|27772.6|27807.9|27782.5|27802.2|27772.6|6
1637075100000|2021-11-16 15:05:00|27807.9|27772.9|27787.5|27767.5|27807.9|27778|27787.5|27760.8|20
1637075400000|2021-11-16 15:10:00|27789.3|27769.3|27792.5|27757.5|27801.3|27772|27789.3|27757.5|18
1637076300000|2021-11-16 15:25:00|27792|27757|27792.5|27757.5|27792.5|27757.5|27792|27757|2
1637076600000|2021-11-16 15:30:00|27792.6|27757.6|27798.8|27778.8|27804.7|27778.8|27787.6|27757.6|14
1637076900000|2021-11-16 15:35:00|27806.9|27771.9|27806.5|27771.5|27807|27780.1|27797.5|27771.5|11
1637077200000|2021-11-16 15:40:00|27806|27771|27806|27771|27806|27771|27806|27771|1
1637077500000|2021-11-16 15:45:00|27805.9|27770.9|27805.4|27770.4|27805.9|27770.9|27805.4|27770.4|2
1637077800000|2021-11-16 15:50:00|27804.9|27769.9|27807|27772|27807|27772|27804.8|27769.8|7
1637078100000|2021-11-16 15:55:00|27807.5|27772.5|27801.2|27781.2|27807.5|27782.5|27800.7|27772.5|6
1637078400000|2021-11-16 16:00:00|27802.5|27782.5|27807.2|27772.2|27807.2|27782.5|27795.7|27768|33
1637078700000|2021-11-16 16:05:00|27806.7|27771.7|27807.6|27772.6|27808|27780.9|27800.4|27771.3|10
1637079000000|2021-11-16 16:10:00|27798|27778|27795|27775|27807.6|27778.2|27792.5|27766.9|23
1637079300000|2021-11-16 16:15:00|27795.5|27775.5|27796.7|27776.7|27797.2|27777.2|27795.5|27775.5|4
1637079600000|2021-11-16 16:20:00|27795.5|27775.5|27796.7|27776.7|27796.7|27776.7|27792.9|27772.9|5
1637079900000|2021-11-16 16:25:00|27797.2|27777.2|27797.5|27777.5|27798.1|27778.1|27796.7|27776.7|8
1637080200000|2021-11-16 16:30:00|27797.6|27777.6|27802.5|27767.5|27804|27778.1|27792.5|27767.5|17
1637080500000|2021-11-16 16:35:00|27802.6|27767.6|27802.6|27767.6|27802.6|27775.5|27794.2|27767.2|11
1637081100000|2021-11-16 16:45:00|27802.9|27767.9|27803|27768|27803.5|27768.5|27802.9|27767.9|3
1637081700000|2021-11-16 16:55:00|27803.5|27768.5|27812.5|27777.5|27813.1|27783.8|27798|27768.5|24
1637082000000|2021-11-16 17:00:00|27813|27778|27813|27778|27813|27778|27813|27778|1
1637082300000|2021-11-16 17:05:00|27812.5|27777.5|27807.5|27787.5|27813|27787.5|27807.5|27777.5|3
1637082600000|2021-11-16 17:10:00|27808.3|27788.3|27807.2|27787.2|27808.4|27788.4|27807.2|27787.2|7
1637082900000|2021-11-16 17:15:00|27807.5|27787.5|27822.5|27787.5|27827.2|27800.7|27807.5|27787.5|34
1637083200000|2021-11-16 17:20:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637083500000|2021-11-16 17:25:00|27811.2|27791.2|27817.5|27782.5|27817.5|27791.2|27810|27782|8
1637083800000|2021-11-16 17:30:00|27818|27783|27817|27782|27818.5|27792.5|27812.5|27782|5
1637084100000|2021-11-16 17:35:00|27817.5|27782.5|27824.4|27789.4|27826|27794.7|27812.5|27782.5|16
1637085300000|2021-11-16 17:55:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|1
1637085600000|2021-11-16 18:00:00|27822.6|27787.6|27820|27800|27825.8|27803.8|27817.5|27787.6|13
1637085900000|2021-11-16 18:05:00|27827.9|27792.9|27827.6|27792.6|27827.9|27792.9|27827.6|27792.6|2
1637086500000|2021-11-16 18:15:00|27812.5|27792.5|27819.6|27784.6|27821.4|27792.5|27802.5|27767.6|18
1637086800000|2021-11-16 18:20:00|27817.5|27782.5|27819.8|27784.8|27822.6|27797.5|27812|27782.5|9
1637087100000|2021-11-16 18:25:00|27816.5|27796.5|27817.5|27797.5|27817.5|27797.5|27816.5|27796.5|2
1637087400000|2021-11-16 18:30:00|27822.5|27802.5|27822.9|27787.9|27827.6|27802.5|27815|27787.9|10
1637087700000|2021-11-16 18:35:00|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|1
1637088000000|2021-11-16 18:40:00|27822.9|27787.9|27827.6|27792.6|27827.9|27799.4|27816.1|27787.9|14
1637089200000|2021-11-16 19:00:00|27825.5|27790.5|27827.6|27792.6|27827.6|27798.9|27818.4|27790.5|5
1637090700000|2021-11-16 19:25:00|27818|27798|27833.6|27798.6|27834.1|27807.8|27813|27786|26
1637091000000|2021-11-16 19:30:00|27833.5|27798.5|27832.5|27797.5|27833.5|27798.5|27832.5|27797.5|3
1637092200000|2021-11-16 19:50:00|27832.6|27797.6|27832.6|27797.6|27832.6|27797.6|27832.6|27797.6|1
1637112600000|2021-11-17 01:30:00|27799.5|27779.5|27797.4|27777.4|27800.5|27780.5|27797.4|27777.4|9
1637112900000|2021-11-17 01:35:00|27796.9|27776.9|27785|27765|27797|27777|27784.5|27764.5|45
1637113200000|2021-11-17 01:40:00|27784.5|27764.5|27787.4|27767.4|27787.5|27767.5|27784|27764|10
1637113500000|2021-11-17 01:45:00|27787.1|27767.1|27782.6|27762.6|27787.4|27767.4|27781.7|27761.7|38
1637113800000|2021-11-17 01:50:00|27782.9|27762.9|27787|27767|27790|27770|27782.7|27762.7|22
1637114100000|2021-11-17 01:55:00|27786.3|27766.3|27792.1|27772.1|27794.6|27774.6|27786.1|27766.1|48
1637114400000|2021-11-17 02:00:00|27792|27772|27792|27772|27793|27773|27790.3|27770.3|23
1637114700000|2021-11-17 02:05:00|27792.5|27772.5|27794.1|27774.1|27794.5|27774.5|27792|27772|23
1637115000000|2021-11-17 02:10:00|27794.5|27774.5|27797|27777|27797.5|27777.5|27793.9|27773.9|15
1637115300000|2021-11-17 02:15:00|27796.5|27776.5|27796.1|27776.1|27797.4|27777.4|27795.7|27775.7|23
1637115600000|2021-11-17 02:20:00|27796.6|27776.6|27796.6|27776.6|27796.6|27776.6|27794|27774|12
1637115900000|2021-11-17 02:25:00|27797|27777|27801.1|27781.1|27802.5|27782.5|27797|27777|18
1637116200000|2021-11-17 02:30:00|27801.5|27781.5|27793|27773|27802|27782|27792.6|27772.6|32
1637116500000|2021-11-17 02:35:00|27792.6|27772.6|27798.4|27778.4|27798.4|27778.4|27792.6|27772.6|19
1637116800000|2021-11-17 02:40:00|27798|27778|27803|27783|27803|27783|27797.6|27777.6|19
1637117100000|2021-11-17 02:45:00|27800.6|27780.6|27803|27783|27806.5|27786.5|27800.6|27780.6|26
1637117400000|2021-11-17 02:50:00|27803.1|27783.1|27800.6|27780.6|27803.1|27783.1|27798.1|27778.1|22
1637117700000|2021-11-17 02:55:00|27800.5|27780.5|27800.6|27780.6|27803|27783|27798.1|27778.1|26
1637118000000|2021-11-17 03:00:00|27801|27781|27807.5|27787.5|27807.5|27787.5|27798.5|27778.5|36
1637118300000|2021-11-17 03:05:00|27806.5|27786.5|27806|27786|27806.5|27786.5|27801|27781|31
1637118600000|2021-11-17 03:10:00|27805.5|27785.5|27808|27788|27809|27789|27805.5|27785.5|15
1637118900000|2021-11-17 03:15:00|27808.5|27788.5|27808.5|27788.5|27809|27789|27808|27788|14
1637119200000|2021-11-17 03:20:00|27809|27789|27816|27796|27816.5|27796.5|27809|27789|28
1637119500000|2021-11-17 03:25:00|27817|27797|27815.5|27795.5|27817|27797|27813|27793|14
1637119800000|2021-11-17 03:30:00|27818.1|27798.1|27825|27805|27825.4|27805.4|27815.5|27795.5|29
1637120100000|2021-11-17 03:35:00|27824.9|27804.9|27817.1|27797.1|27824.9|27804.9|27816.5|27796.5|18
1637120400000|2021-11-17 03:40:00|27817.4|27797.4|27838|27803|27856.9|27821.9|27817|27797|97
1637120700000|2021-11-17 03:45:00|27837.5|27802.5|27829.2|27794.2|27837.5|27802.5|27825.5|27790.5|45
1637121000000|2021-11-17 03:50:00|27828.5|27793.5|27827.6|27792.6|27828.7|27798.7|27818.7|27792.6|12
1637121300000|2021-11-17 03:55:00|27827.2|27792.2|27818|27798|27827.2|27803.3|27813.5|27792|35
1637121600000|2021-11-17 04:00:00|27816.5|27796.5|27813.5|27793.5|27818.5|27798.5|27813.5|27793.5|15
1637121900000|2021-11-17 04:05:00|27813.6|27793.6|27817.1|27797.1|27818.1|27798.1|27813.1|27793.1|23
1637122200000|2021-11-17 04:10:00|27817.6|27797.6|27818.6|27798.6|27819.9|27799.9|27817.1|27797.1|16
1637122500000|2021-11-17 04:15:00|27818.1|27798.1|27814.5|27794.5|27818.2|27798.2|27814.5|27794.5|13
1637122800000|2021-11-17 04:20:00|27814.6|27794.6|27817.5|27797.5|27817.5|27797.5|27814.5|27794.5|7
1637123100000|2021-11-17 04:25:00|27818.1|27798.1|27818.1|27798.1|27818.1|27798.1|27816.4|27796.4|5
1637123700000|2021-11-17 04:35:00|27818.2|27798.2|27818.6|27798.6|27818.6|27798.6|27817.5|27797.5|5
1637124300000|2021-11-17 04:45:00|27818.1|27798.1|27819|27799|27819.1|27799.1|27818.1|27798.1|3
1637124600000|2021-11-17 04:50:00|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|1
1637124900000|2021-11-17 04:55:00|27817.9|27797.9|27813.5|27793.5|27819.9|27799.9|27813|27793|23
1637125200000|2021-11-17 05:00:00|27813.4|27793.4|27812.5|27792.5|27813.4|27793.4|27807.5|27787.5|27
1637125500000|2021-11-17 05:05:00|27811.9|27791.9|27809.5|27789.5|27812.5|27792.5|27807.5|27787.5|17
1637125800000|2021-11-17 05:10:00|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|27807.4|27787.4|3
1637126100000|2021-11-17 05:15:00|27809.1|27789.1|27809|27789|27809.1|27789.1|27806.5|27786.5|14
1637126400000|2021-11-17 05:20:00|27808.5|27788.5|27809.1|27789.1|27809.1|27789.1|27807.9|27787.9|5
1637126700000|2021-11-17 05:25:00|27808.5|27788.5|27810.6|27790.6|27811|27791|27808.5|27788.5|9
1637127000000|2021-11-17 05:30:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|1
1637127300000|2021-11-17 05:35:00|27809.1|27789.1|27808.5|27788.5|27809.1|27789.1|27808.5|27788.5|2
1637127600000|2021-11-17 05:40:00|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|1
1637127900000|2021-11-17 05:45:00|27809.1|27789.1|27808.1|27788.1|27809.1|27789.1|27808.1|27788.1|3
1637128200000|2021-11-17 05:50:00|27805.4|27785.4|27802.1|27782.1|27805.4|27785.4|27800.6|27780.6|14
1637128500000|2021-11-17 05:55:00|27802.5|27782.5|27803.4|27783.4|27803.4|27783.4|27802.5|27782.5|4
1637128800000|2021-11-17 06:00:00|27803.5|27783.5|27806.1|27786.1|27806.1|27786.1|27803.5|27783.5|9
1637129100000|2021-11-17 06:05:00|27805.6|27785.6|27802.1|27782.1|27807.5|27787.5|27802.1|27782.1|12
1637129400000|2021-11-17 06:10:00|27803.1|27783.1|27804.6|27784.6|27808.1|27788.1|27803.1|27783.1|19
1637129700000|2021-11-17 06:15:00|27806.1|27786.1|27808.1|27788.1|27808.6|27788.6|27806.1|27786.1|14
1637130000000|2021-11-17 06:20:00|27807.6|27787.6|27800.1|27780.1|27807.6|27787.6|27800.1|27780.1|9
1637130300000|2021-11-17 06:25:00|27799.6|27779.6|27802|27782|27802.6|27782.6|27799.1|27779.1|15
1637130600000|2021-11-17 06:30:00|27802.1|27782.1|27802.1|27782.1|27802.6|27782.6|27801.6|27781.6|6
1637130900000|2021-11-17 06:35:00|27803.1|27783.1|27805.1|27785.1|27806|27786|27802.6|27782.6|17
1637131200000|2021-11-17 06:40:00|27805.8|27785.8|27803.1|27783.1|27806|27786|27803.1|27783.1|7
1637131500000|2021-11-17 06:45:00|27800.1|27780.1|27800.1|27780.1|27800.5|27780.5|27798.6|27778.6|10
1637132100000|2021-11-17 06:55:00|27800.5|27780.5|27800.5|27780.5|27800.5|27780.5|27800.1|27780.1|6
1637132400000|2021-11-17 07:00:00|27800.4|27780.4|27799.9|27779.9|27800.5|27780.5|27798.6|27778.6|9
1637132700000|2021-11-17 07:05:00|27799.1|27779.1|27799.1|27779.1|27799.1|27779.1|27799.1|27779.1|1
1637133000000|2021-11-17 07:10:00|27798.6|27778.6|27798.6|27778.6|27801.1|27781.1|27798.6|27778.6|13
1637133300000|2021-11-17 07:15:00|27799.7|27779.7|27799.1|27779.1|27799.9|27779.9|27798.6|27778.6|5
1637133600000|2021-11-17 07:20:00|27798.6|27778.6|27799.1|27779.1|27799.9|27779.9|27798.6|27778.6|12
1637133900000|2021-11-17 07:25:00|27799.6|27779.6|27798.6|27778.6|27803.1|27783.1|27798.6|27778.6|19
1637134200000|2021-11-17 07:30:00|27799.1|27779.1|27800.1|27780.1|27803.1|27783.1|27799.1|27779.1|11
1637134500000|2021-11-17 07:35:00|27799.1|27779.1|27794.4|27774.4|27799.1|27779.1|27793|27773|15
1637134800000|2021-11-17 07:40:00|27794.5|27774.5|27798.1|27778.1|27800.5|27780.5|27794.4|27774.4|26
1637135100000|2021-11-17 07:45:00|27799.2|27779.2|27802.6|27782.6|27803.1|27783.1|27798.1|27778.1|15
1637135400000|2021-11-17 07:50:00|27802|27782|27792.9|27772.9|27802.6|27782.6|27792.9|27772.9|17
1637135700000|2021-11-17 07:55:00|27792.4|27772.4|27793.5|27773.5|27794.5|27774.5|27792.4|27772.4|15
1637136000000|2021-11-17 08:00:00|27793.6|27773.6|27787.5|27767.5|27795.1|27775.1|27785.4|27765.4|28
1637136300000|2021-11-17 08:05:00|27789.6|27769.6|27792.6|27772.6|27794.5|27774.5|27789.6|27769.6|21
1637136600000|2021-11-17 08:10:00|27792|27772|27790.1|27770.1|27792|27772|27790.1|27770.1|6
1637136900000|2021-11-17 08:15:00|27791.5|27771.5|27797.1|27777.1|27797.1|27777.1|27791.5|27771.5|11
1637137200000|2021-11-17 08:20:00|27796.6|27776.6|27793.5|27773.5|27796.6|27776.6|27793.1|27773.1|6
1637137500000|2021-11-17 08:25:00|27793.1|27773.1|27791.1|27771.1|27793.5|27773.5|27788.5|27768.5|23
1637137800000|2021-11-17 08:30:00|27791.4|27771.4|27799|27764|27799|27772.5|27787.4|27763.5|10
1637138100000|2021-11-17 08:35:00|27791.6|27771.6|27791.3|27771.3|27799.5|27772.4|27791|27764|18
1637138400000|2021-11-17 08:40:00|27792|27772|27794.3|27759.3|27799.1|27772|27786.5|27759|13
1637138700000|2021-11-17 08:45:00|27793.8|27758.8|27793.1|27758.1|27793.8|27760.4|27777.5|27754.1|16
1637139000000|2021-11-17 08:50:00|27792.6|27757.6|27792|27757|27793.1|27758.1|27792|27757|5
1637139300000|2021-11-17 08:55:00|27791.6|27756.6|27789|27754|27791.6|27763.8|27779.3|27749.6|19
1637139600000|2021-11-17 09:00:00|27782.4|27762.4|27783|27763|27783.9|27763.9|27781.2|27761.2|12
1637139900000|2021-11-17 09:05:00|27783.1|27763.1|27782.5|27762.5|27785|27765|27782.4|27762.4|16
1637140200000|2021-11-17 09:10:00|27782|27762|27782|27762|27782.5|27762.5|27782|27762|3
1637140500000|2021-11-17 09:15:00|27783|27763|27784|27764|27785.5|27765.5|27783|27763|11
1637140800000|2021-11-17 09:20:00|27784.8|27764.8|27784.9|27764.9|27784.9|27764.9|27784.8|27764.8|2
1637141100000|2021-11-17 09:25:00|27785.6|27765.6|27787|27767|27787|27767|27785.6|27765.6|2
1637141400000|2021-11-17 09:30:00|27787.1|27767.1|27787.1|27767.1|27787.5|27767.5|27786|27766|7
1637141700000|2021-11-17 09:35:00|27787.6|27767.6|27788.1|27768.1|27788.9|27768.9|27787.6|27767.6|4
1637142000000|2021-11-17 09:40:00|27788|27768|27777.6|27757.6|27788|27768|27776.2|27756.2|18
1637142300000|2021-11-17 09:45:00|27778.1|27758.1|27780.4|27760.4|27780.6|27760.6|27777.6|27757.6|13
1637142600000|2021-11-17 09:50:00|27780.6|27760.6|27787.6|27767.6|27787.6|27767.6|27780.6|27760.6|14
1637143200000|2021-11-17 10:00:00|27787.1|27767.1|27787.3|27767.3|27787.3|27767.3|27786.1|27766.1|7
1637143500000|2021-11-17 10:05:00|27786.8|27766.8|27787.3|27767.3|27788.2|27768.2|27786.5|27766.5|6
1637143800000|2021-11-17 10:10:00|27788.3|27768.3|27789.4|27769.4|27791.3|27771.3|27786.5|27766.5|10
1637144100000|2021-11-17 10:15:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1637144700000|2021-11-17 10:25:00|27789.4|27769.4|27791.9|27756.9|27796|27770|27785.8|27756.5|10
1637145000000|2021-11-17 10:30:00|27792|27757|27793.5|27758.5|27793.5|27758.5|27792|27757|3
1637145300000|2021-11-17 10:35:00|27794.3|27759.3|27795.1|27760.1|27795.1|27760.1|27794.3|27759.3|4
1637145600000|2021-11-17 10:40:00|27796|27761|27794.3|27759.3|27796|27767.5|27787.5|27759|6
1637145900000|2021-11-17 10:45:00|27794.5|27759.5|27794.5|27759.5|27794.5|27759.5|27794.5|27759.5|1
1637146200000|2021-11-17 10:50:00|27793.9|27758.9|27793.9|27758.9|27793.9|27758.9|27793.9|27758.9|1
1637146800000|2021-11-17 11:00:00|27794.1|27759.1|27794.1|27759.1|27794.1|27759.1|27794.1|27759.1|1
1637147400000|2021-11-17 11:10:00|27787.6|27767.6|27788.2|27768.2|27790.2|27770.2|27787.6|27767.6|12
1637147700000|2021-11-17 11:15:00|27789.1|27769.1|27788.2|27768.2|27789.5|27769.5|27788.2|27768.2|6
1637148000000|2021-11-17 11:20:00|27789.1|27769.1|27788.2|27768.2|27789.1|27769.1|27788.2|27768.2|4
1637148300000|2021-11-17 11:25:00|27789.1|27769.1|27788.2|27768.2|27789.1|27769.1|27788.2|27768.2|2
1637148600000|2021-11-17 11:30:00|27787.6|27767.6|27787.6|27767.6|27788.6|27768.6|27785|27765|11
1637148900000|2021-11-17 11:35:00|27787.5|27767.5|27787.6|27767.6|27788.6|27768.6|27787.5|27767.5|4
1637149200000|2021-11-17 11:40:00|27787.5|27767.5|27788.7|27768.7|27788.7|27768.7|27787.5|27767.5|3
1637149500000|2021-11-17 11:45:00|27787.6|27767.6|27785.2|27765.2|27789.1|27769.1|27785.1|27765.1|8
1637149800000|2021-11-17 11:50:00|27783.2|27763.2|27782.6|27762.6|27785.6|27765.6|27782.6|27762.6|8
1637150100000|2021-11-17 11:55:00|27782.1|27762.1|27784|27764|27789|27764|27781.5|27753.5|10
1637150400000|2021-11-17 12:00:00|27783|27763|27791|27756|27792|27764.5|27781.5|27756|9
1637151300000|2021-11-17 12:15:00|27792.3|27757.3|27767.4|27747.4|27792.3|27757.3|27767.4|27741|27
1637151600000|2021-11-17 12:20:00|27766.2|27746.2|27767.4|27747.4|27769|27749|27766.2|27746.2|8
1637151900000|2021-11-17 12:25:00|27767.5|27747.5|27769.5|27749.5|27769.5|27749.5|27767.5|27747.5|3
1637152200000|2021-11-17 12:30:00|27769|27749|27776|27741|27776.5|27749.5|27767.4|27741|8
1637152500000|2021-11-17 12:35:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1637154000000|2021-11-17 13:00:00|27777.5|27742.5|27781.5|27746.5|27781.5|27746.5|27777.5|27742.5|3
1637154300000|2021-11-17 13:05:00|27782.5|27747.5|27786|27751|27786|27751|27782.5|27747.5|3
1637154900000|2021-11-17 13:15:00|27787.5|27752.5|27777.5|27742.5|27787.5|27752.5|27767.5|27742.1|27
1637155200000|2021-11-17 13:20:00|27767.4|27747.4|27767.4|27747.4|27778.1|27747.4|27767.4|27741|9
1637155500000|2021-11-17 13:25:00|27770|27750|27777.6|27742.6|27778.1|27750|27770|27742.5|6
1637155800000|2021-11-17 13:30:00|27776.2|27741.2|27767.6|27747.6|27778.3|27747.6|27767.4|27741.2|8
1637156100000|2021-11-17 13:35:00|27768.1|27748.1|27778.5|27743.5|27778.5|27751|27768.1|27743|6
1637156400000|2021-11-17 13:40:00|27778.7|27743.7|27777.6|27757.6|27781.9|27757.6|27773.8|27743.7|10
1637156700000|2021-11-17 13:45:00|27778|27758|27777|27757|27778|27758|27777|27757|4
1637157000000|2021-11-17 13:50:00|27776.5|27756.5|27767.5|27747.5|27777.4|27757.4|27767.5|27747.5|8
1637157300000|2021-11-17 13:55:00|27767.6|27747.6|27771.3|27751.3|27779.5|27752.4|27767.6|27744|15
1637157600000|2021-11-17 14:00:00|27771|27751|27775.9|27755.9|27783|27755.9|27771|27743.9|13
1637157900000|2021-11-17 14:05:00|27775.2|27755.2|27768.8|27748.8|27775.2|27755.2|27767.8|27747.8|11
1637158200000|2021-11-17 14:10:00|27767.8|27747.8|27778.9|27743.9|27778.9|27752.8|27767.8|27743.9|11
1637158500000|2021-11-17 14:15:00|27778.6|27743.6|27778.6|27743.6|27778.9|27743.9|27778.6|27743.6|3
1637158800000|2021-11-17 14:20:00|27778.9|27743.9|27772|27752|27779.5|27752.5|27772|27743.9|5
1637159100000|2021-11-17 14:25:00|27779|27744|27779|27744|27779.5|27744.5|27779|27744|5
1637159400000|2021-11-17 14:30:00|27778.9|27743.9|27777.6|27757.6|27784|27763|27773.3|27743.9|19
1637159700000|2021-11-17 14:35:00|27777|27757|27776.4|27756.4|27777.5|27757.5|27776.4|27756.4|7
1637160000000|2021-11-17 14:40:00|27775.9|27755.9|27766.4|27746.4|27775.9|27755.9|27764|27744|19
1637160300000|2021-11-17 14:45:00|27765.9|27745.9|27765.9|27745.9|27766.4|27746.4|27765.9|27745.9|3
1637160600000|2021-11-17 14:50:00|27766.4|27746.4|27765.9|27745.9|27767.5|27747.5|27765.9|27745.9|8
1637160900000|2021-11-17 14:55:00|27766.9|27746.9|27763.2|27743.2|27767.5|27747.5|27762.2|27742.2|29
1637161200000|2021-11-17 15:00:00|27762.2|27742.2|27776.4|27756.4|27778.3|27758.3|27762.2|27742.2|35
1637161500000|2021-11-17 15:05:00|27775.9|27755.9|27779|27759|27781.4|27761.4|27775.9|27755.9|13
1637161800000|2021-11-17 15:10:00|27778.8|27758.8|27774.5|27739.5|27780|27758.8|27769|27738|42
1637162100000|2021-11-17 15:15:00|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|27775|27740|5
1637162400000|2021-11-17 15:20:00|27775.3|27740.3|27779|27744|27779.5|27752.8|27768.3|27740.3|31
1637162700000|2021-11-17 15:25:00|27778.9|27743.9|27779|27744|27779|27752.5|27768.8|27743.4|47
1637163000000|2021-11-17 15:30:00|27778.3|27743.3|27768.8|27748.8|27779.2|27753.3|27767.9|27743.3|29
1637163300000|2021-11-17 15:35:00|27769.3|27749.3|27772.9|27752.9|27772.9|27752.9|27769.3|27749.3|6
1637163600000|2021-11-17 15:40:00|27777.3|27757.3|27776.4|27756.4|27779|27759|27776.4|27756.4|11
1637163900000|2021-11-17 15:45:00|27775.9|27755.9|27776.4|27756.4|27776.4|27756.4|27775.8|27755.8|6
1637164200000|2021-11-17 15:50:00|27776.9|27756.9|27776.4|27756.4|27778|27758|27776.4|27756.4|6
1637164500000|2021-11-17 15:55:00|27775.9|27755.9|27774|27739|27783.9|27756.4|27767.1|27739|12
1637164800000|2021-11-17 16:00:00|27773.5|27738.5|27773.5|27753.5|27773.5|27753.5|27762|27738.5|27
1637165400000|2021-11-17 16:10:00|27773|27753|27773|27753|27773|27753|27773|27753|1
1637166300000|2021-11-17 16:25:00|27773.5|27753.5|27773.5|27753.5|27773.5|27753.5|27773|27753|3
1637166600000|2021-11-17 16:30:00|27773.8|27753.8|27773|27753|27774|27754|27770.5|27750.5|14
1637166900000|2021-11-17 16:35:00|27772.7|27752.7|27770.5|27750.5|27774|27754|27768.7|27748.7|25
1637167200000|2021-11-17 16:40:00|27771|27751|27770.6|27750.6|27771|27751|27770.1|27750.1|5
1637167500000|2021-11-17 16:45:00|27769.7|27749.7|27766.5|27746.5|27769.7|27749.7|27766.5|27746.5|10
1637167800000|2021-11-17 16:50:00|27766|27746|27767|27747|27769|27749|27766|27746|13
1637168100000|2021-11-17 16:55:00|27766.5|27746.5|27765.9|27745.9|27766.5|27746.5|27765.9|27745.9|2
1637168700000|2021-11-17 17:05:00|27766.4|27746.4|27766.3|27746.3|27766.4|27746.4|27766.3|27746.3|2
1637169300000|2021-11-17 17:15:00|27765.8|27745.8|27766.3|27746.3|27766.4|27746.4|27765.8|27745.8|4
1637169900000|2021-11-17 17:25:00|27765.8|27745.8|27765.8|27745.8|27765.8|27745.8|27765.8|27745.8|1
1637170200000|2021-11-17 17:30:00|27765.9|27745.9|27765.9|27745.9|27765.9|27745.9|27765.9|27745.9|1
1637170500000|2021-11-17 17:35:00|27765.4|27745.4|27765.5|27745.5|27765.5|27745.5|27762.7|27742.7|7
1637170800000|2021-11-17 17:40:00|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|1
1637171700000|2021-11-17 17:55:00|27764.3|27744.3|27771.5|27736.5|27771.5|27745.5|27764|27736|11
1637172000000|2021-11-17 18:00:00|27772|27737|27772.5|27737.5|27772.5|27737.5|27772|27737|4
1637172300000|2021-11-17 18:05:00|27772.6|27737.6|27770|27735|27772.6|27743|27762.1|27732.5|13
1637172600000|2021-11-17 18:10:00|27770.5|27735.5|27770.6|27735.6|27770.6|27735.6|27769.8|27734.8|5
1637172900000|2021-11-17 18:15:00|27769.6|27734.6|27770.4|27735.4|27770.4|27735.4|27769.6|27734.6|2
1637173200000|2021-11-17 18:20:00|27770.2|27735.2|27770.7|27735.7|27770.7|27735.7|27770.2|27735.2|2
1637173500000|2021-11-17 18:25:00|27770.2|27735.2|27767.5|27732.5|27770.2|27735.2|27767.5|27732.5|4
1637173800000|2021-11-17 18:30:00|27768.5|27733.5|27769.5|27734.5|27770|27735|27768.5|27733.5|7
1637174100000|2021-11-17 18:35:00|27771.8|27736.8|27771.5|27736.5|27772.5|27737.5|27771.5|27736.5|4
1637174400000|2021-11-17 18:40:00|27772|27737|27772.5|27737.5|27773|27738|27772|27737|4
1637174700000|2021-11-17 18:45:00|27773|27738|27777.6|27742.6|27778|27748.8|27768.8|27738|12
1637175000000|2021-11-17 18:50:00|27778.6|27743.6|27778.6|27743.6|27779.7|27744.7|27778.6|27743.6|3
1637175300000|2021-11-17 18:55:00|27778.2|27743.2|27777.6|27742.6|27778.2|27743.2|27777.6|27742.6|2
1637175600000|2021-11-17 19:00:00|27777.5|27742.5|27777.5|27742.5|27778|27743|27777.5|27742.5|3
1637176500000|2021-11-17 19:15:00|27777.6|27742.6|27785.6|27750.6|27787.5|27757.5|27775|27742.6|18
1637177700000|2021-11-17 19:35:00|27787.2|27752.2|27787.2|27752.2|27787.2|27752.2|27787.2|27752.2|1
1637178000000|2021-11-17 19:40:00|27785.6|27750.6|27782.5|27762.5|27786.3|27762.5|27782.5|27750.6|3
1637178300000|2021-11-17 19:45:00|27783.2|27763.2|27792|27757|27792.6|27767.5|27782.5|27756.1|17
1637178600000|2021-11-17 19:50:00|27792.5|27757.5|27787|27752|27792.5|27762.5|27777.5|27751.5|13
1637178900000|2021-11-17 19:55:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1637199000000|2021-11-18 01:30:00|27743.9|27723.9|27739.5|27719.5|27743.9|27723.9|27736.5|27716.5|41
1637199300000|2021-11-18 01:35:00|27739.4|27719.4|27738.1|27718.1|27739.4|27719.4|27735.5|27715.5|21
1637199600000|2021-11-18 01:40:00|27739.5|27719.5|27747.5|27727.5|27748.5|27728.5|27738|27718|42
1637199900000|2021-11-18 01:45:00|27748|27728|27751|27731|27753.4|27733.4|27747|27727|49
1637200200000|2021-11-18 01:50:00|27750.5|27730.5|27750|27730|27751|27731|27749.4|27729.4|10
1637200500000|2021-11-18 01:55:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27746.9|27726.9|15
1637200800000|2021-11-18 02:00:00|27748|27728|27746.5|27726.5|27748|27728|27746.5|27726.5|4
1637201100000|2021-11-18 02:05:00|27747|27727|27747.5|27727.5|27747.5|27727.5|27747|27727|4
1637201400000|2021-11-18 02:10:00|27747|27727|27743.1|27723.1|27747|27727|27742.1|27722.1|13
1637201700000|2021-11-18 02:15:00|27742.6|27722.6|27742.5|27722.5|27743.5|27723.5|27742.1|27722.1|12
1637202000000|2021-11-18 02:20:00|27743|27723|27749.5|27729.5|27750|27730|27743|27723|22
1637202300000|2021-11-18 02:25:00|27749.6|27729.6|27758.4|27738.4|27758.6|27738.6|27749.6|27729.6|28
1637202600000|2021-11-18 02:30:00|27758|27738|27766|27746|27769.5|27749.5|27758|27738|28
1637202900000|2021-11-18 02:35:00|27765.5|27745.5|27762.1|27742.1|27765.5|27745.5|27759.6|27739.6|22
1637203200000|2021-11-18 02:40:00|27761.4|27741.4|27762.1|27742.1|27762.6|27742.6|27760|27740|20
1637203500000|2021-11-18 02:45:00|27761.6|27741.6|27761.6|27741.6|27762.1|27742.1|27760.7|27740.7|7
1637203800000|2021-11-18 02:50:00|27761.5|27741.5|27767|27747|27767|27747|27761.5|27741.5|12
1637204100000|2021-11-18 02:55:00|27768|27748|27772.5|27752.5|27777.1|27757.1|27767.1|27747.1|49
1637204400000|2021-11-18 03:00:00|27773|27753|27765.5|27745.5|27773|27753|27765|27745|29
1637204700000|2021-11-18 03:05:00|27766|27746|27769.5|27749.5|27771.5|27751.5|27765.5|27745.5|31
1637205000000|2021-11-18 03:10:00|27770|27750|27769|27749|27772.5|27752.5|27768|27748|28
1637205300000|2021-11-18 03:15:00|27770|27750|27772|27752|27774|27754|27769|27749|15
1637205600000|2021-11-18 03:20:00|27771.5|27751.5|27771|27751|27772|27752|27770.5|27750.5|20
1637205900000|2021-11-18 03:25:00|27770.5|27750.5|27772.5|27752.5|27773|27753|27770.5|27750.5|10
1637206200000|2021-11-18 03:30:00|27773|27753|27772.5|27752.5|27773.5|27753.5|27771.5|27751.5|6
1637206500000|2021-11-18 03:35:00|27773.5|27753.5|27773|27753|27773.5|27753.5|27770.5|27750.5|11
1637206800000|2021-11-18 03:40:00|27772.1|27752.1|27773|27753|27775.4|27755.4|27771.3|27751.3|15
1637207100000|2021-11-18 03:45:00|27772|27752|27772.5|27752.5|27773.1|27753.1|27772|27752|9
1637207400000|2021-11-18 03:50:00|27773.5|27753.5|27772.6|27752.6|27773.5|27753.5|27770.7|27750.7|7
1637207700000|2021-11-18 03:55:00|27771.5|27751.5|27777.1|27757.1|27777.1|27757.1|27771.5|27751.5|12
1637208000000|2021-11-18 04:00:00|27777.5|27757.5|27773.1|27753.1|27777.5|27757.5|27773.1|27753.1|7
1637208300000|2021-11-18 04:05:00|27772.5|27752.5|27773.1|27753.1|27773.1|27753.1|27772.5|27752.5|2
1637208600000|2021-11-18 04:10:00|27774.1|27754.1|27769.6|27749.6|27774.1|27754.1|27769|27749|14
1637208900000|2021-11-18 04:15:00|27769.5|27749.5|27771.5|27751.5|27771.5|27751.5|27767.9|27747.9|5
1637209200000|2021-11-18 04:20:00|27772.1|27752.1|27770.1|27750.1|27772.1|27752.1|27770.1|27750.1|7
1637209500000|2021-11-18 04:25:00|27769.6|27749.6|27769.5|27749.5|27769.6|27749.6|27768.9|27748.9|4
1637209800000|2021-11-18 04:30:00|27768.9|27748.9|27770.1|27750.1|27770.1|27750.1|27768.9|27748.9|7
1637210100000|2021-11-18 04:35:00|27768.1|27748.1|27766.6|27746.6|27768.6|27748.6|27766.6|27746.6|7
1637210400000|2021-11-18 04:40:00|27764.5|27744.5|27761.1|27741.1|27764.5|27744.5|27760.4|27740.4|15
1637210700000|2021-11-18 04:45:00|27761.6|27741.6|27763.6|27743.6|27766.1|27746.1|27761.6|27741.6|10
1637211000000|2021-11-18 04:50:00|27764.1|27744.1|27766.5|27746.5|27767.6|27747.6|27764.1|27744.1|12
1637211300000|2021-11-18 04:55:00|27766.6|27746.6|27766.6|27746.6|27767.1|27747.1|27766.1|27746.1|7
1637211600000|2021-11-18 05:00:00|27766.5|27746.5|27765.5|27745.5|27767.1|27747.1|27764.2|27744.2|13
1637211900000|2021-11-18 05:05:00|27766.1|27746.1|27771.5|27751.5|27771.5|27751.5|27766.1|27746.1|9
1637212200000|2021-11-18 05:10:00|27772.1|27752.1|27775.5|27755.5|27777.1|27757.1|27771|27751|10
1637212500000|2021-11-18 05:15:00|27775.1|27755.1|27774|27754|27775.1|27755.1|27774|27754|4
1637212800000|2021-11-18 05:20:00|27774.5|27754.5|27776|27756|27776|27756|27774.5|27754.5|2
1637213100000|2021-11-18 05:25:00|27776.1|27756.1|27776|27756|27776.6|27756.6|27776|27756|4
1637213400000|2021-11-18 05:30:00|27776.1|27756.1|27775.5|27755.5|27776.1|27756.1|27775.3|27755.3|5
1637213700000|2021-11-18 05:35:00|27775.4|27755.4|27772.1|27752.1|27776.1|27756.1|27771.6|27751.6|15
1637214000000|2021-11-18 05:40:00|27768.5|27748.5|27773.1|27753.1|27773.1|27753.1|27767.1|27747.1|15
1637214300000|2021-11-18 05:45:00|27772.1|27752.1|27773.1|27753.1|27773.1|27753.1|27772|27752|5
1637214600000|2021-11-18 05:50:00|27772.5|27752.5|27772.1|27752.1|27774.9|27754.9|27772.1|27752.1|12
1637214900000|2021-11-18 05:55:00|27772|27752|27772|27752|27772.5|27752.5|27772|27752|3
1637215200000|2021-11-18 06:00:00|27772.5|27752.5|27768.6|27748.6|27772.5|27752.5|27767|27747|19
1637215500000|2021-11-18 06:05:00|27768.5|27748.5|27768.5|27748.5|27769|27749|27764|27744|17
1637215800000|2021-11-18 06:10:00|27768.6|27748.6|27768.6|27748.6|27768.6|27748.6|27768.5|27748.5|3
1637216100000|2021-11-18 06:15:00|27768.5|27748.5|27778.1|27758.1|27778.6|27758.6|27768.5|27748.5|32
1637216400000|2021-11-18 06:20:00|27778.6|27758.6|27779|27759|27779.4|27759.4|27778.4|27758.4|9
1637216700000|2021-11-18 06:25:00|27778.5|27758.5|27778.6|27758.6|27780.1|27760.1|27778|27758|25
1637217000000|2021-11-18 06:30:00|27778.1|27758.1|27780.4|27760.4|27780.4|27760.4|27778.1|27758.1|7
1637217300000|2021-11-18 06:35:00|27780.1|27760.1|27780.1|27760.1|27780.4|27760.4|27780.1|27760.1|5
1637217600000|2021-11-18 06:40:00|27780.4|27760.4|27783|27763|27788.5|27768.5|27780.4|27760.4|44
1637217900000|2021-11-18 06:45:00|27784.5|27764.5|27778.1|27758.1|27784.6|27764.6|27777|27757|16
1637218200000|2021-11-18 06:50:00|27777.5|27757.5|27778.5|27758.5|27779.7|27759.7|27777.5|27757.5|5
1637218500000|2021-11-18 06:55:00|27778.6|27758.6|27773.5|27753.5|27778.6|27758.6|27772.7|27752.7|21
1637218800000|2021-11-18 07:00:00|27773|27753|27776.1|27756.1|27777.1|27757.1|27773|27753|26
1637219100000|2021-11-18 07:05:00|27775.6|27755.6|27773.1|27753.1|27775.6|27755.6|27771.5|27751.5|14
1637219400000|2021-11-18 07:10:00|27774.1|27754.1|27777.5|27757.5|27777.5|27757.5|27773.1|27753.1|13
1637219700000|2021-11-18 07:15:00|27776.1|27756.1|27772.6|27752.6|27776.5|27756.5|27772.6|27752.6|8
1637220000000|2021-11-18 07:20:00|27772.1|27752.1|27772.1|27752.1|27772.6|27752.6|27770.1|27750.1|13
1637220300000|2021-11-18 07:25:00|27772.5|27752.5|27771.3|27751.3|27772.5|27752.5|27771.3|27751.3|9
1637220600000|2021-11-18 07:30:00|27772.1|27752.1|27772.5|27752.5|27773.5|27753.5|27771.3|27751.3|12
1637220900000|2021-11-18 07:35:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27771.3|27751.3|3
1637221200000|2021-11-18 07:40:00|27773|27753|27772.1|27752.1|27775.4|27755.4|27770.6|27750.6|28
1637221500000|2021-11-18 07:45:00|27772|27752|27768.4|27748.4|27772|27752|27766.9|27746.9|24
1637221800000|2021-11-18 07:50:00|27768.5|27748.5|27769.4|27749.4|27770.4|27750.4|27768|27748|28
1637222100000|2021-11-18 07:55:00|27768.5|27748.5|27773.6|27753.6|27773.6|27753.6|27768|27748|31
1637222400000|2021-11-18 08:00:00|27775|27755|27783.5|27763.5|27783.5|27763.5|27775|27755|27
1637222700000|2021-11-18 08:05:00|27782.9|27762.9|27777.5|27757.5|27783.5|27763.5|27775|27755|13
1637223000000|2021-11-18 08:10:00|27778.1|27758.1|27778.1|27758.1|27779.5|27759.5|27777|27757|8
1637223300000|2021-11-18 08:15:00|27780.5|27760.5|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|22
1637223600000|2021-11-18 08:20:00|27787|27767|27785.1|27765.1|27787|27767|27782.4|27762.4|8
1637223900000|2021-11-18 08:25:00|27785|27765|27785.6|27765.6|27788.1|27768.1|27785|27765|6
1637224200000|2021-11-18 08:30:00|27787.4|27767.4|27794.8|27759.8|27795|27775|27786.6|27759.8|47
1637224500000|2021-11-18 08:35:00|27795|27760|27793|27758|27795.6|27760.6|27792.6|27757.6|20
1637224800000|2021-11-18 08:40:00|27793.8|27758.8|27779.8|27759.8|27794.9|27764.5|27779.8|27756.5|32
1637225100000|2021-11-18 08:45:00|27779.3|27759.3|27774.1|27754.1|27779.8|27759.8|27767|27747|80
1637225400000|2021-11-18 08:50:00|27774.5|27754.5|27778.5|27758.5|27782.5|27762.5|27774|27754|22
1637225700000|2021-11-18 08:55:00|27777.5|27757.5|27779|27759|27780|27760|27777.1|27757.1|14
1637226000000|2021-11-18 09:00:00|27778.1|27758.1|27777.1|27757.1|27778.2|27758.2|27775|27755|13
1637226300000|2021-11-18 09:05:00|27778.2|27758.2|27780.3|27760.3|27780.3|27760.3|27778.2|27758.2|11
1637226600000|2021-11-18 09:10:00|27780.5|27760.5|27795.3|27775.3|27802|27779|27780.5|27760.5|36
1637226900000|2021-11-18 09:15:00|27795.5|27775.5|27790.5|27770.5|27795.5|27775.5|27790.3|27770.3|19
1637227200000|2021-11-18 09:20:00|27790.2|27770.2|27790.2|27770.2|27791|27771|27790.2|27770.2|5
1637227500000|2021-11-18 09:25:00|27790.1|27770.1|27790|27770|27790.1|27770.1|27790|27770|2
1637227800000|2021-11-18 09:30:00|27790.1|27770.1|27795.5|27775.5|27796.8|27776.8|27790.1|27770.1|19
1637228100000|2021-11-18 09:35:00|27795.2|27775.2|27795.2|27775.2|27795.2|27775.2|27795.2|27775.2|1
1637228400000|2021-11-18 09:40:00|27795.5|27775.5|27815.1|27795.1|27816.1|27796.1|27795.5|27775.5|27
1637228700000|2021-11-18 09:45:00|27814.6|27794.6|27812|27792|27816|27796|27812|27792|14
1637229000000|2021-11-18 09:50:00|27811.7|27791.7|27812|27792|27812|27792|27811.7|27791.7|3
1637229300000|2021-11-18 09:55:00|27817|27797|27821|27801|27828.5|27801|27817|27790.5|16
1637229600000|2021-11-18 10:00:00|27820.8|27800.8|27814.5|27794.5|27821|27801|27814.5|27794.5|16
1637229900000|2021-11-18 10:05:00|27815|27795|27812.2|27777.2|27815|27795|27800.5|27770.7|37
1637230200000|2021-11-18 10:10:00|27806.5|27786.5|27817.7|27782.7|27817.7|27786.9|27806.5|27781.4|43
1637230500000|2021-11-18 10:15:00|27817.2|27782.2|27809.7|27789.7|27817.7|27789.7|27807.7|27782.2|5
1637230800000|2021-11-18 10:20:00|27816.8|27781.8|27816.7|27781.7|27816.8|27781.8|27816.7|27781.7|2
1637231100000|2021-11-18 10:25:00|27816.9|27781.9|27816.4|27781.4|27816.9|27781.9|27814.9|27779.9|4
1637231400000|2021-11-18 10:30:00|27816.9|27781.9|27818.4|27783.4|27818.9|27788.4|27808.4|27781.9|7
1637231700000|2021-11-18 10:35:00|27817.9|27782.9|27817.4|27782.4|27817.9|27782.9|27817.4|27782.4|2
1637232000000|2021-11-18 10:40:00|27817.9|27782.9|27817.9|27782.9|27817.9|27782.9|27817.9|27782.9|1
1637232900000|2021-11-18 10:55:00|27818|27783|27818.4|27783.4|27818.5|27783.5|27817.9|27782.9|5
1637233200000|2021-11-18 11:00:00|27818.9|27783.9|27818.7|27783.7|27821.6|27786.6|27818.7|27783.7|19
1637234700000|2021-11-18 11:25:00|27821.3|27786.3|27819.7|27784.7|27822.1|27787.1|27819.7|27784.7|10
1637235000000|2021-11-18 11:30:00|27818.7|27783.7|27818.7|27783.7|27822.1|27787.1|27818.7|27783.7|7
1637235300000|2021-11-18 11:35:00|27819.2|27784.2|27819.2|27784.2|27819.2|27784.2|27819.2|27784.2|1
1637236200000|2021-11-18 11:50:00|27818.9|27783.9|27818.9|27783.9|27818.9|27783.9|27818.9|27783.9|1
1637236500000|2021-11-18 11:55:00|27818.7|27783.7|27819|27784|27819.5|27784.5|27818.7|27783.7|3
1637236800000|2021-11-18 12:00:00|27818.7|27783.7|27817|27782|27819.5|27784.5|27817|27782|7
1637237400000|2021-11-18 12:10:00|27818.5|27783.5|27819|27784|27819|27784|27818.5|27783.5|2
1637238600000|2021-11-18 12:30:00|27814.5|27794.5|27819.5|27799.5|27819.5|27799.5|27814.5|27794.5|3
1637238900000|2021-11-18 12:35:00|27819.4|27799.4|27819.4|27799.4|27820.6|27800.6|27819.4|27799.4|3
1637239200000|2021-11-18 12:40:00|27821.5|27801.5|27819.4|27799.4|27831|27803|27819.4|27793.5|12
1637239500000|2021-11-18 12:45:00|27818.2|27798.2|27818.5|27783.5|27820.5|27800.5|27809.5|27783.5|35
1637239800000|2021-11-18 12:50:00|27819|27784|27819|27784|27819|27784|27819|27784|1
1637240100000|2021-11-18 12:55:00|27819.9|27784.9|27829|27794|27829|27794|27819.9|27784.9|10
1637240700000|2021-11-18 13:05:00|27827.2|27792.2|27826.7|27791.7|27827.2|27792.2|27826.7|27791.7|4
1637241000000|2021-11-18 13:10:00|27826.2|27791.2|27824|27789|27826.2|27791.2|27824|27789|4
1637241300000|2021-11-18 13:15:00|27823.5|27788.5|27823.5|27788.5|27823.5|27788.5|27821.5|27786.5|5
1637241600000|2021-11-18 13:20:00|27824|27789|27824.4|27804.4|27825.5|27804.5|27822.3|27789|5
1637241900000|2021-11-18 13:25:00|27825.1|27805.1|27833.5|27798.5|27833.5|27809.5|27824.4|27798|20
1637242200000|2021-11-18 13:30:00|27833|27798|27835|27800|27835|27800|27832.5|27797.5|6
1637242500000|2021-11-18 13:35:00|27834.5|27799.5|27822.5|27802.5|27835.5|27807.5|27822|27799.5|12
1637242800000|2021-11-18 13:40:00|27821.5|27801.5|27830|27795|27830.5|27803|27820|27793|12
1637243100000|2021-11-18 13:45:00|27829.5|27794.5|27827|27792|27829.5|27794.5|27827|27792|4
1637243400000|2021-11-18 13:50:00|27826|27791|27827.5|27792.5|27827.5|27792.5|27825|27790|6
1637243700000|2021-11-18 13:55:00|27828.5|27793.5|27830|27795|27830|27795|27828.5|27793.5|4
1637244000000|2021-11-18 14:00:00|27830.5|27795.5|27830|27795|27830.5|27795.5|27830|27795|2
1637244300000|2021-11-18 14:05:00|27831.5|27796.5|27829.1|27794.1|27832|27797|27828.6|27793.6|7
1637244600000|2021-11-18 14:10:00|27829.3|27794.3|27828.6|27793.6|27829.3|27799.2|27817.8|27791.8|10
1637245200000|2021-11-18 14:20:00|27827.3|27792.3|27828.1|27793.1|27828.6|27793.6|27827.3|27792.3|3
1637245500000|2021-11-18 14:25:00|27827.5|27792.5|27818.3|27783.3|27827.6|27797.5|27817.5|27782.8|16
1637245800000|2021-11-18 14:30:00|27822.3|27787.3|27822.6|27787.6|27822.6|27787.6|27822.3|27787.3|2
1637246100000|2021-11-18 14:35:00|27822.2|27787.2|27822.6|27787.6|27822.6|27787.6|27822.2|27787.2|4
1637246400000|2021-11-18 14:40:00|27820.6|27785.6|27820.6|27785.6|27820.6|27785.6|27820.6|27785.6|1
1637246700000|2021-11-18 14:45:00|27820.2|27785.2|27821|27786|27822.8|27787.8|27820.2|27785.2|7
1637247000000|2021-11-18 14:50:00|27820.5|27785.5|27822.8|27787.8|27822.8|27787.8|27820|27785|6
1637247300000|2021-11-18 14:55:00|27823.3|27788.3|27822.8|27787.8|27823.3|27788.3|27822.8|27787.8|2
1637247600000|2021-11-18 15:00:00|27823.3|27788.3|27828.4|27793.4|27828.4|27797.8|27817.8|27788.3|10
1637248200000|2021-11-18 15:10:00|27827.9|27792.9|27835.3|27800.3|27835.3|27808.6|27827.7|27792.9|15
1637248500000|2021-11-18 15:15:00|27835.5|27800.5|27834.5|27799.5|27835.5|27809.9|27828.5|27799.5|6
1637248800000|2021-11-18 15:20:00|27835|27800|27829.5|27794.5|27835|27803.6|27822|27794|12
1637249100000|2021-11-18 15:25:00|27830|27795|27832.5|27797.5|27832.5|27797.5|27830|27795|4
1637249400000|2021-11-18 15:30:00|27833|27798|27829|27794|27833|27798|27829|27794|7
1637250000000|2021-11-18 15:40:00|27829.5|27794.5|27833.5|27798.5|27833.5|27798.5|27829|27794|7
1637250300000|2021-11-18 15:45:00|27832.5|27797.5|27833.3|27798.3|27834|27799|27832.5|27797.5|7
1637250600000|2021-11-18 15:50:00|27833|27798|27833.5|27798.5|27835.5|27800.5|27832|27797|10
1637250900000|2021-11-18 15:55:00|27833.7|27798.7|27831.5|27796.5|27833.7|27805|27825|27796|7
1637251200000|2021-11-18 16:00:00|27832|27797|27833.6|27798.6|27833.7|27798.7|27831.5|27796.5|7
1637251800000|2021-11-18 16:10:00|27825.6|27805.6|27824|27804|27825.6|27805.6|27823.5|27803.5|4
1637252100000|2021-11-18 16:15:00|27832|27797|27833.5|27798.5|27833.5|27806.1|27825.6|27796|9
1637252400000|2021-11-18 16:20:00|27833|27798|27826|27806|27833|27806|27823|27798|9
1637252700000|2021-11-18 16:25:00|27826.1|27806.1|27835|27800|27835|27806.5|27826.1|27800|3
1637253000000|2021-11-18 16:30:00|27834.6|27799.6|27833.5|27798.5|27834.6|27799.6|27833.5|27798.5|3
1637253300000|2021-11-18 16:35:00|27833.6|27798.6|27826.5|27806.5|27833.6|27806.5|27826.5|27798.6|2
1637253600000|2021-11-18 16:40:00|27826.1|27806.1|27826|27806|27826.1|27806.1|27826|27806|2
1637253900000|2021-11-18 16:45:00|27825|27805|27824|27804|27833|27806|27819.5|27798|8
1637254200000|2021-11-18 16:50:00|27832|27797|27834|27799|27834.5|27803.5|27823|27794.6|14
1637254500000|2021-11-18 16:55:00|27833.5|27798.5|27828.7|27793.7|27833.5|27803.1|27821.5|27793|12
1637254800000|2021-11-18 17:00:00|27828.6|27793.6|27822.6|27787.6|27828.6|27801.2|27811.7|27776.7|23
1637255100000|2021-11-18 17:05:00|27821|27786|27818.4|27783.4|27822.6|27787.6|27818.4|27783.4|16
1637255400000|2021-11-18 17:10:00|27819.6|27784.6|27820.7|27785.7|27821.4|27786.4|27817.6|27782.6|7
1637255700000|2021-11-18 17:15:00|27821.2|27786.2|27813.8|27793.8|27822.6|27793.8|27811.2|27785.8|12
1637256000000|2021-11-18 17:20:00|27819.2|27784.2|27817.5|27782.5|27819.2|27793.8|27808.8|27782.5|8
1637256300000|2021-11-18 17:25:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637256600000|2021-11-18 17:30:00|27812.2|27792.2|27820.6|27785.6|27823|27795|27812.2|27785.6|14
1637257200000|2021-11-18 17:40:00|27819.9|27784.9|27819.9|27784.9|27819.9|27784.9|27819.9|27784.9|1
1637258100000|2021-11-18 17:55:00|27820.5|27785.5|27825.6|27790.6|27826.4|27791.4|27820.5|27785.5|8
1637258700000|2021-11-18 18:05:00|27823.6|27788.6|27823.8|27788.8|27823.8|27788.8|27823.6|27788.6|2
1637261100000|2021-11-18 18:45:00|27824.3|27789.3|27822.6|27787.6|27824.3|27789.3|27822.6|27787.6|4
1637261700000|2021-11-18 18:55:00|27813.9|27793.9|27815.1|27795.1|27815.1|27795.1|27813.9|27793.9|2
1637262300000|2021-11-18 19:05:00|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|1
1637263500000|2021-11-18 19:25:00|27822.5|27802.5|27822.6|27787.6|27825.5|27802.5|27821.2|27787.6|9
1637263800000|2021-11-18 19:30:00|27822.5|27787.5|27822.6|27787.6|27822.6|27790|27810|27787.5|3
1637265300000|2021-11-18 19:55:00|27822.9|27787.9|27822.6|27787.6|27823.6|27788.6|27822.6|27787.6|5
1637285400000|2021-11-19 01:30:00|27789.6|27769.6|27788.5|27768.5|27790|27770|27788.1|27768.1|11
1637285700000|2021-11-19 01:35:00|27788.4|27768.4|27783.6|27763.6|27788.4|27768.4|27780.6|27760.6|34
1637286000000|2021-11-19 01:40:00|27784|27764|27778.6|27758.6|27785.1|27765.1|27777.6|27757.6|41
1637286300000|2021-11-19 01:45:00|27778.1|27758.1|27778.5|27758.5|27780|27760|27777.6|27757.6|29
1637286600000|2021-11-19 01:50:00|27778|27758|27778.1|27758.1|27778.6|27758.6|27777.1|27757.1|11
1637286900000|2021-11-19 01:55:00|27778.6|27758.6|27779.1|27759.1|27779.6|27759.6|27778.6|27758.6|10
1637287200000|2021-11-19 02:00:00|27780.5|27760.5|27775.1|27755.1|27782.1|27762.1|27774.5|27754.5|26
1637287500000|2021-11-19 02:05:00|27775.6|27755.6|27783.5|27763.5|27786.6|27766.6|27775.6|27755.6|36
1637287800000|2021-11-19 02:10:00|27784|27764|27781|27761|27784|27764|27780.3|27760.3|24
1637288100000|2021-11-19 02:15:00|27780.5|27760.5|27778|27758|27781|27761|27776.5|27756.5|20
1637288400000|2021-11-19 02:20:00|27777.6|27757.6|27783.1|27763.1|27783.1|27763.1|27777.6|27757.6|44
1637288700000|2021-11-19 02:25:00|27783.6|27763.6|27782.5|27762.5|27787.6|27767.6|27782.1|27762.1|15
1637289000000|2021-11-19 02:30:00|27783.1|27763.1|27788.1|27768.1|27788.1|27768.1|27782.5|27762.5|22
1637289300000|2021-11-19 02:35:00|27788.5|27768.5|27781.1|27761.1|27789.9|27769.9|27779.6|27759.6|36
1637289600000|2021-11-19 02:40:00|27781.6|27761.6|27781.4|27761.4|27781.6|27761.6|27779.9|27759.9|14
1637289900000|2021-11-19 02:45:00|27781.5|27761.5|27782.1|27762.1|27782.6|27762.6|27780.9|27760.9|9
1637290200000|2021-11-19 02:50:00|27786.4|27766.4|27787.1|27767.1|27787.5|27767.5|27784|27764|21
1637290500000|2021-11-19 02:55:00|27787.5|27767.5|27790.4|27770.4|27790.4|27770.4|27783|27763|35
1637290800000|2021-11-19 03:00:00|27789.5|27769.5|27779.1|27759.1|27789.5|27769.5|27779.1|27759.1|22
1637291100000|2021-11-19 03:05:00|27777.1|27757.1|27781.6|27761.6|27781.6|27761.6|27776.6|27756.6|16
1637291400000|2021-11-19 03:10:00|27781.5|27761.5|27784.1|27764.1|27786.5|27766.5|27781.5|27761.5|10
1637291700000|2021-11-19 03:15:00|27786.1|27766.1|27795.1|27775.1|27797.4|27777.4|27786.1|27766.1|34
1637292000000|2021-11-19 03:20:00|27795.5|27775.5|27795.5|27775.5|27797.1|27777.1|27795.5|27775.5|9
1637292300000|2021-11-19 03:25:00|27793.1|27773.1|27794.5|27774.5|27796.5|27776.5|27792.5|27772.5|12
1637292600000|2021-11-19 03:30:00|27795|27775|27795|27775|27795.1|27775.1|27795|27775|5
1637292900000|2021-11-19 03:35:00|27794.4|27774.4|27795|27775|27795.1|27775.1|27794.4|27774.4|9
1637293200000|2021-11-19 03:40:00|27795.1|27775.1|27795|27775|27795.1|27775.1|27795|27775|2
1637293500000|2021-11-19 03:45:00|27793.5|27773.5|27790.4|27770.4|27794.9|27774.9|27788|27768|19
1637293800000|2021-11-19 03:50:00|27789.1|27769.1|27789|27769|27793|27773|27788|27768|19
1637294100000|2021-11-19 03:55:00|27789.4|27769.4|27791.5|27771.5|27791.5|27771.5|27787.9|27767.9|10
1637294400000|2021-11-19 04:00:00|27792.1|27772.1|27786.5|27766.5|27792.1|27772.1|27786.5|27766.5|6
1637294700000|2021-11-19 04:05:00|27786.1|27766.1|27786.6|27766.6|27787.1|27767.1|27786.1|27766.1|4
1637295000000|2021-11-19 04:10:00|27783.1|27763.1|27785.1|27765.1|27785.1|27765.1|27783.1|27763.1|12
1637295300000|2021-11-19 04:15:00|27783.5|27763.5|27783.1|27763.1|27783.5|27763.5|27782.5|27762.5|7
1637295600000|2021-11-19 04:20:00|27783.6|27763.6|27785.1|27765.1|27785.6|27765.6|27783.6|27763.6|10
1637296500000|2021-11-19 04:35:00|27785|27765|27785.1|27765.1|27785.1|27765.1|27785|27765|2
1637296800000|2021-11-19 04:40:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|1
1637297100000|2021-11-19 04:45:00|27785.1|27765.1|27785.1|27765.1|27785.1|27765.1|27785.1|27765.1|1
1637297400000|2021-11-19 04:50:00|27786.5|27766.5|27792.1|27772.1|27792.1|27772.1|27786.5|27766.5|9
1637297700000|2021-11-19 04:55:00|27792|27772|27789.1|27769.1|27792|27772|27788.5|27768.5|8
1637298000000|2021-11-19 05:00:00|27789.9|27769.9|27790.1|27770.1|27792.5|27772.5|27789.1|27769.1|18
1637298300000|2021-11-19 05:05:00|27790|27770|27788|27768|27790.1|27770.1|27788|27768|9
1637298600000|2021-11-19 05:10:00|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|1
1637299200000|2021-11-19 05:20:00|27787.1|27767.1|27792|27772|27792|27772|27787.1|27767.1|5
1637299500000|2021-11-19 05:25:00|27792.5|27772.5|27789.1|27769.1|27792.6|27772.6|27789.1|27769.1|17
1637299800000|2021-11-19 05:30:00|27789.5|27769.5|27787.1|27767.1|27790.5|27770.5|27787.1|27767.1|10
1637300100000|2021-11-19 05:35:00|27787.6|27767.6|27785|27765|27787.6|27767.6|27783.1|27763.1|12
1637300400000|2021-11-19 05:40:00|27786.1|27766.1|27782.4|27762.4|27786.5|27766.5|27782.4|27762.4|32
1637300700000|2021-11-19 05:45:00|27781.9|27761.9|27782.4|27762.4|27782.4|27762.4|27781.9|27761.9|4
1637301000000|2021-11-19 05:50:00|27785.5|27765.5|27782.5|27762.5|27787.6|27767.6|27782.5|27762.5|16
1637301300000|2021-11-19 05:55:00|27783.1|27763.1|27782.5|27762.5|27783.1|27763.1|27782.5|27762.5|4
1637301600000|2021-11-19 06:00:00|27783.1|27763.1|27783|27763|27783.5|27763.5|27782.1|27762.1|14
1637301900000|2021-11-19 06:05:00|27782|27762|27782.1|27762.1|27783|27763|27781.5|27761.5|6
1637302200000|2021-11-19 06:10:00|27782.5|27762.5|27783.6|27763.6|27783.6|27763.6|27782.5|27762.5|7
1637302500000|2021-11-19 06:15:00|27784.5|27764.5|27783.6|27763.6|27784.5|27764.5|27783.5|27763.5|6
1637302800000|2021-11-19 06:20:00|27783.1|27763.1|27783|27763|27783.6|27763.6|27783|27763|4
1637303100000|2021-11-19 06:25:00|27784|27764|27783.1|27763.1|27784|27764|27782.6|27762.6|10
1637303400000|2021-11-19 06:30:00|27783.5|27763.5|27782.6|27762.6|27783.5|27763.5|27781.5|27761.5|6
1637303700000|2021-11-19 06:35:00|27783|27763|27782|27762|27783|27763|27780.7|27760.7|15
1637304000000|2021-11-19 06:40:00|27781|27761|27782.1|27762.1|27782.1|27762.1|27780.5|27760.5|12
1637304300000|2021-11-19 06:45:00|27781.5|27761.5|27780.1|27760.1|27782.1|27762.1|27777.1|27757.1|15
1637304600000|2021-11-19 06:50:00|27780.4|27760.4|27778|27758|27780.4|27760.4|27777.4|27757.4|17
1637304900000|2021-11-19 06:55:00|27777|27757|27776.5|27756.5|27778|27758|27773.5|27753.5|48
1637305200000|2021-11-19 07:00:00|27776.7|27756.7|27773.5|27753.5|27780.1|27760.1|27773.5|27753.5|37
1637305500000|2021-11-19 07:05:00|27774.5|27754.5|27774.7|27754.7|27774.7|27754.7|27771.9|27751.9|13
1637305800000|2021-11-19 07:10:00|27774.9|27754.9|27776.6|27756.6|27777.5|27757.5|27774.9|27754.9|11
1637306100000|2021-11-19 07:15:00|27776.1|27756.1|27776.6|27756.6|27776.6|27756.6|27776.1|27756.1|2
1637306400000|2021-11-19 07:20:00|27776.1|27756.1|27776.6|27756.6|27777|27757|27776.1|27756.1|4
1637306700000|2021-11-19 07:25:00|27776.5|27756.5|27776.1|27756.1|27776.5|27756.5|27775.3|27755.3|14
1637307000000|2021-11-19 07:30:00|27775.1|27755.1|27772|27752|27775.1|27755.1|27771.5|27751.5|22
1637307300000|2021-11-19 07:35:00|27771.6|27751.6|27771.6|27751.6|27772.6|27752.6|27770.7|27750.7|17
1637307600000|2021-11-19 07:40:00|27772|27752|27772|27752|27772|27752|27772|27752|1
1637307900000|2021-11-19 07:45:00|27770.8|27750.8|27772.4|27752.4|27773|27753|27767.5|27747.5|48
1637308200000|2021-11-19 07:50:00|27771.9|27751.9|27773|27753|27773|27753|27767.6|27747.6|15
1637308500000|2021-11-19 07:55:00|27773.1|27753.1|27776.1|27756.1|27778|27758|27773.1|27753.1|23
1637308800000|2021-11-19 08:00:00|27777.1|27757.1|27775.1|27755.1|27777.1|27757.1|27775.1|27755.1|12
1637309100000|2021-11-19 08:05:00|27775.5|27755.5|27781.6|27761.6|27781.6|27761.6|27773.9|27753.9|27
1637309400000|2021-11-19 08:10:00|27782.1|27762.1|27781.1|27761.1|27782.1|27762.1|27780.1|27760.1|14
1637309700000|2021-11-19 08:15:00|27778.5|27758.5|27778.6|27758.6|27779.7|27759.7|27778.5|27758.5|6
1637310000000|2021-11-19 08:20:00|27779.1|27759.1|27780.1|27760.1|27780.6|27760.6|27778|27758|15
1637310300000|2021-11-19 08:25:00|27779.6|27759.6|27779.7|27759.7|27783.2|27763.2|27778.6|27758.6|40
1637310600000|2021-11-19 08:30:00|27780|27760|27783.8|27763.8|27783.8|27763.8|27779.1|27759.1|22
1637310900000|2021-11-19 08:35:00|27783.6|27763.6|27783|27763|27790.5|27770.5|27782.5|27762.5|40
1637311200000|2021-11-19 08:40:00|27790|27755|27779.1|27759.1|27790|27762|27773.1|27748.3|43
1637311500000|2021-11-19 08:45:00|27778.2|27758.2|27780.6|27760.6|27782.7|27762.7|27778.1|27758.1|34
1637311800000|2021-11-19 08:50:00|27780.5|27760.5|27788.6|27768.6|27788.9|27768.9|27778.7|27758.7|32
1637312100000|2021-11-19 08:55:00|27786.3|27766.3|27783.8|27763.8|27786.3|27766.3|27783|27763|24
1637312400000|2021-11-19 09:00:00|27783.7|27763.7|27790|27770|27790|27770|27783.7|27763.7|10
1637312700000|2021-11-19 09:05:00|27790.8|27770.8|27799|27779|27799|27779|27789.5|27769.5|52
1637313000000|2021-11-19 09:10:00|27799.3|27779.3|27794.8|27774.8|27799.3|27779.3|27792.8|27772.8|19
1637313300000|2021-11-19 09:15:00|27794.3|27774.3|27798.5|27778.5|27798.8|27778.8|27794.3|27774.3|10
1637313600000|2021-11-19 09:20:00|27798.8|27778.8|27793.7|27758.7|27798.8|27778.8|27788.5|27758.7|31
1637313900000|2021-11-19 09:25:00|27789.5|27769.5|27797|27777|27799.5|27779.5|27782.8|27762.8|51
1637314200000|2021-11-19 09:30:00|27797.5|27777.5|27795.3|27775.3|27806|27786|27794.7|27774.7|28
1637314500000|2021-11-19 09:35:00|27797.5|27777.5|27822.6|27787.6|27823.5|27794.5|27797.5|27777.5|60
1637314800000|2021-11-19 09:40:00|27823.5|27788.5|27823.2|27788.2|27827.1|27792.1|27823.2|27788.2|13
1637315100000|2021-11-19 09:45:00|27823.5|27788.5|27822.4|27787.4|27823.5|27788.5|27820.1|27785.1|22
1637315400000|2021-11-19 09:50:00|27822.8|27787.8|27829.5|27809.5|27830.1|27810.1|27819.4|27786.1|18
1637315700000|2021-11-19 09:55:00|27831.5|27811.5|27834|27799|27834.9|27814.4|27828|27798|43
1637316000000|2021-11-19 10:00:00|27834.5|27799.5|27829.5|27809.5|27838.1|27814.5|27816.8|27793|27
1637316300000|2021-11-19 10:05:00|27830.3|27810.3|27837.4|27802|27855|27834.5|27829.4|27799.5|46
1637316600000|2021-11-19 10:10:00|27838.2|27801.8|27839.5|27804.5|27850|27828.9|27838.2|27800.7|12
1637316900000|2021-11-19 10:15:00|27839.4|27804.4|27844.6|27809.6|27846.8|27811.8|27839.4|27804.4|5
1637317200000|2021-11-19 10:20:00|27841.8|27806.8|27837|27802|27841.8|27806.8|27832.9|27797.9|9
1637317500000|2021-11-19 10:25:00|27827.8|27792.8|27826|27791|27827.8|27792.8|27815.5|27780.5|10
1637317800000|2021-11-19 10:30:00|27821.8|27786.8|27819.6|27784.6|27821.8|27786.8|27819.6|27784.6|4
1637318100000|2021-11-19 10:35:00|27819.1|27784.1|27812|27777|27819.1|27784.1|27811.5|27776.5|5
1637318400000|2021-11-19 10:40:00|27809.5|27789.5|27809.5|27789.5|27809.5|27789.5|27809.5|27789.5|1
1637318700000|2021-11-19 10:45:00|27811.6|27776.6|27809.4|27789.4|27814.9|27791|27808.6|27776.6|20
1637319000000|2021-11-19 10:50:00|27818.5|27783.5|27839.4|27804.4|27842|27807|27809.4|27782.5|23
1637319300000|2021-11-19 10:55:00|27838.9|27803.9|27825|27790|27838.9|27803.9|27819.5|27789.6|8
1637319600000|2021-11-19 11:00:00|27814.4|27794.4|27814.4|27794.4|27814.4|27794.4|27814.4|27794.4|1
1637319900000|2021-11-19 11:05:00|27815.8|27795.8|27824.6|27789.6|27824.6|27795.8|27814.4|27788.5|8
1637320500000|2021-11-19 11:15:00|27825|27790|27832|27797|27832|27797|27825|27790|11
1637320800000|2021-11-19 11:20:00|27832.8|27797.8|27832|27797|27832.8|27797.8|27832|27797|2
1637321700000|2021-11-19 11:35:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1637322600000|2021-11-19 11:50:00|27834.5|27799.5|27834.6|27799.6|27834.6|27799.6|27834.5|27799.5|2
1637322900000|2021-11-19 11:55:00|27835|27800|27837|27802|27844|27809.4|27829.4|27800|17
1637323200000|2021-11-19 12:00:00|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|27836.6|27801.6|4
1637324100000|2021-11-19 12:15:00|27835.5|27800.5|27837.2|27802.2|27837.2|27802.2|27835.5|27800.5|2
1637324400000|2021-11-19 12:20:00|27823.2|27803.2|27831.8|27796.8|27836.6|27805|27822|27787.8|17
1637324700000|2021-11-19 12:25:00|27831.4|27796.4|27834.5|27799.5|27834.6|27805|27824|27789.6|14
1637325000000|2021-11-19 12:30:00|27834.6|27799.6|27844.6|27809.6|27844.6|27812.6|27832.6|27799.6|5
1637325300000|2021-11-19 12:35:00|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|1
1637326200000|2021-11-19 12:50:00|27839|27819|27839.4|27819.4|27841|27821|27838.9|27818.9|8
1637326500000|2021-11-19 12:55:00|27840.2|27820.2|27849.6|27814.6|27854.8|27824.4|27839.4|27814.6|28
1637326800000|2021-11-19 13:00:00|27849.5|27814.5|27854.4|27834.4|27855.1|27835.1|27849.5|27814.5|29
1637327100000|2021-11-19 13:05:00|27853.2|27833.2|27848|27828|27856.1|27834.3|27847.8|27818.8|17
1637327400000|2021-11-19 13:10:00|27847.5|27827.5|27846.2|27826.2|27853.7|27827.5|27846.2|27818.7|4
1637328000000|2021-11-19 13:20:00|27851.3|27816.3|27848.6|27813.6|27853.8|27826.2|27846.2|27813.6|8
1637328300000|2021-11-19 13:25:00|27838.6|27818.6|27830.5|27795.5|27838.6|27818.6|27830.5|27795.5|6
1637328600000|2021-11-19 13:30:00|27830|27795|27829.4|27809.4|27839.6|27814.5|27827.7|27792.7|41
1637328900000|2021-11-19 13:35:00|27838.5|27803.5|27829.4|27809.4|27846.6|27814.8|27829.4|27803.5|26
1637329200000|2021-11-19 13:40:00|27830.6|27810.6|27816.6|27781.6|27830.6|27810.6|27815.9|27780.9|22
1637329500000|2021-11-19 13:45:00|27817.1|27782.1|27827.3|27792.3|27827.8|27792.8|27817.1|27782.1|11
1637329800000|2021-11-19 13:50:00|27828.7|27793.7|27822|27802|27828.7|27802.8|27822|27793.7|5
1637330100000|2021-11-19 13:55:00|27827.5|27792.5|27820|27800|27827.5|27802.4|27820|27792|9
1637330400000|2021-11-19 14:00:00|27820.1|27800.1|27825.1|27805.1|27829|27805.1|27820.1|27792.5|19
1637330700000|2021-11-19 14:05:00|27832.5|27797.5|27824.6|27789.6|27832.5|27802.5|27821.2|27789.6|9
1637331000000|2021-11-19 14:10:00|27821.4|27786.4|27821.4|27786.4|27821.4|27786.4|27821.4|27786.4|1
1637331300000|2021-11-19 14:15:00|27817.4|27782.4|27815|27780|27817.4|27782.4|27809.2|27774.2|15
1637331600000|2021-11-19 14:20:00|27812.9|27777.9|27804.2|27769.2|27812.9|27777.9|27804.2|27769.2|7
1637331900000|2021-11-19 14:25:00|27808|27773|27794.9|27759.9|27810.3|27785.8|27790.4|27757.3|27
1637332200000|2021-11-19 14:30:00|27794|27759|27804.7|27769.7|27807.5|27775.5|27790.1|27759|25
1637332500000|2021-11-19 14:35:00|27803.6|27768.6|27797|27762|27803.6|27768.6|27797|27762|6
1637332800000|2021-11-19 14:40:00|27797.5|27762.5|27798.3|27763.3|27798.5|27763.5|27797.5|27762.5|7
1637333100000|2021-11-19 14:45:00|27798.8|27763.8|27803.5|27768.5|27804.2|27769.2|27798.8|27763.8|10
1637333400000|2021-11-19 14:50:00|27804.5|27769.5|27811.5|27776.5|27811.5|27780.5|27799.8|27769.5|9
1637333700000|2021-11-19 14:55:00|27811|27776|27803.5|27768.5|27811|27776|27802.9|27767.9|12
1637334000000|2021-11-19 15:00:00|27803.4|27768.4|27809|27774|27809.7|27774.7|27799.2|27764.2|20
1637334300000|2021-11-19 15:05:00|27808.5|27773.5|27808|27773|27808.5|27773.5|27808|27773|2
1637334600000|2021-11-19 15:10:00|27807.7|27772.7|27807.7|27772.7|27807.7|27772.7|27807.7|27772.7|1
1637334900000|2021-11-19 15:15:00|27806.4|27771.4|27806.4|27771.4|27806.4|27771.4|27806.4|27771.4|1
1637335500000|2021-11-19 15:25:00|27805.6|27770.6|27803.6|27768.6|27805.6|27770.6|27803.6|27768.6|2
1637335800000|2021-11-19 15:30:00|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|1
1637336100000|2021-11-19 15:35:00|27802.2|27767.2|27802.2|27767.2|27802.2|27767.2|27802.2|27767.2|1
1637336400000|2021-11-19 15:40:00|27801.5|27766.5|27791.1|27756.1|27801.5|27771.4|27791.1|27756.1|8
1637336700000|2021-11-19 15:45:00|27793.2|27758.2|27801.3|27766.3|27801.3|27766.3|27793.2|27758.2|17
1637337000000|2021-11-19 15:50:00|27798.3|27763.3|27795|27760|27798.3|27763.3|27794.5|27759.5|7
1637337300000|2021-11-19 15:55:00|27794.9|27759.9|27802.7|27767.7|27805|27777.1|27791.6|27759.9|16
1637337600000|2021-11-19 16:00:00|27803.7|27768.7|27803.6|27768.6|27804.1|27777.5|27797.5|27766.6|16
1637337900000|2021-11-19 16:05:00|27804.1|27769.1|27808.6|27773.6|27808.6|27778.8|27797.5|27769.1|7
1637338200000|2021-11-19 16:10:00|27809.1|27774.1|27804.1|27769.1|27809.1|27780.3|27796.7|27769.1|9
1637338500000|2021-11-19 16:15:00|27803.6|27768.6|27803.5|27768.5|27803.6|27768.6|27803.5|27768.5|2
1637338800000|2021-11-19 16:20:00|27803|27768|27802.5|27767.5|27803|27768|27802.5|27767.5|4
1637340300000|2021-11-19 16:45:00|27792.4|27772.4|27798|27763|27799|27772.6|27792.4|27761.5|15
1637340600000|2021-11-19 16:50:00|27797.5|27762.5|27795.3|27760.3|27797.8|27762.8|27795.3|27760.3|9
1637340900000|2021-11-19 16:55:00|27796|27761|27797.6|27762.6|27797.6|27762.6|27795.8|27760.8|11
1637341200000|2021-11-19 17:00:00|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|27797|27762|3
1637341500000|2021-11-19 17:05:00|27796.9|27761.9|27797.5|27762.5|27797.5|27762.5|27796.9|27761.9|2
1637341800000|2021-11-19 17:10:00|27795.3|27760.3|27787.5|27767.5|27797.5|27767.5|27787.5|27760.3|3
1637342100000|2021-11-19 17:15:00|27788.1|27768.1|27797.6|27762.6|27798.1|27768.1|27788.1|27762|7
1637342700000|2021-11-19 17:25:00|27796.4|27761.4|27794.4|27759.4|27796.8|27761.8|27794.4|27759.4|12
1637343000000|2021-11-19 17:30:00|27793.9|27758.9|27797.5|27762.5|27797.5|27762.5|27793.9|27758.9|3
1637343300000|2021-11-19 17:35:00|27797.4|27762.4|27797.6|27762.6|27797.6|27762.6|27794.9|27759.9|4
1637343600000|2021-11-19 17:40:00|27790.5|27770.5|27790.1|27770.1|27790.5|27770.5|27790.1|27770.1|4
1637344500000|2021-11-19 17:55:00|27799|27764|27802.6|27767.6|27802.6|27767.6|27799|27764|9
1637345400000|2021-11-19 18:10:00|27802|27767|27792.5|27772.5|27802|27772.5|27792.5|27766.9|3
1637345700000|2021-11-19 18:15:00|27801.6|27766.6|27797.5|27777.5|27802|27777.5|27787.4|27761.3|17
1637346300000|2021-11-19 18:25:00|27798.9|27778.9|27800|27780|27800|27780|27798.9|27778.9|3
1637346600000|2021-11-19 18:30:00|27808|27773|27807.6|27772.6|27808|27773|27807.5|27772.5|5
1637346900000|2021-11-19 18:35:00|27807.5|27772.5|27812.5|27777.5|27812.5|27777.5|27807.5|27772.5|4
1637349000000|2021-11-19 19:10:00|27810.8|27775.8|27797.5|27777.5|27810.8|27777.5|27797.5|27772.5|4
1637349300000|2021-11-19 19:15:00|27793.5|27773.5|27807.5|27772.5|27808|27778.2|27793.5|27771|10
1637349900000|2021-11-19 19:25:00|27807.6|27772.6|27807.6|27772.6|27807.6|27772.6|27807.6|27772.6|1
1637352000000|2021-11-19 20:00:00|27800.1|27780.1|27807.9|27772.9|27807.9|27780.1|27800.1|27772.5|5
1637353500000|2021-11-19 20:25:00|27808|27773|27808|27773|27808|27773|27808|27773|1
1637353800000|2021-11-19 20:30:00|27807.5|27772.5|27808|27773|27808|27773|27807.5|27772.5|2
1637354100000|2021-11-19 20:35:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|4
1637354700000|2021-11-19 20:45:00|27804.5|27769.5|27802.5|27767.5|27804.5|27769.5|27802.5|27767.5|5
1637355000000|2021-11-19 20:50:00|27803|27768|27802.5|27767.5|27803|27768|27802.5|27767.5|2
1637355300000|2021-11-19 20:55:00|27802|27767|27801|27766|27802.5|27767.5|27801|27766|7
1637544600000|2021-11-22 01:30:00|27802.1|27782.1|27792.6|27772.6|27802.1|27782.1|27792.6|27772.6|46
1637544900000|2021-11-22 01:35:00|27793.6|27773.6|27794.4|27774.4|27797.1|27777.1|27792.4|27772.4|32
1637545200000|2021-11-22 01:40:00|27793.9|27773.9|27797.5|27777.5|27797.5|27777.5|27792.5|27772.5|14
1637545500000|2021-11-22 01:45:00|27797|27777|27797.1|27777.1|27797.6|27777.6|27791.5|27771.5|25
1637545800000|2021-11-22 01:50:00|27796.5|27776.5|27797.5|27777.5|27798.1|27778.1|27791.5|27771.5|27
1637546100000|2021-11-22 01:55:00|27796.9|27776.9|27798|27778|27798.6|27778.6|27796.9|27776.9|6
1637546400000|2021-11-22 02:00:00|27797|27777|27793|27773|27798|27778|27792.1|27772.1|20
1637546700000|2021-11-22 02:05:00|27793.1|27773.1|27791.6|27771.6|27795|27775|27790.5|27770.5|14
1637547000000|2021-11-22 02:10:00|27791.1|27771.1|27789.4|27769.4|27791.6|27771.6|27789.1|27769.1|12
1637547300000|2021-11-22 02:15:00|27789.1|27769.1|27790|27770|27790|27770|27789|27769|8
1637547600000|2021-11-22 02:20:00|27790.1|27770.1|27785.5|27765.5|27790.1|27770.1|27785|27765|22
1637547900000|2021-11-22 02:25:00|27786.1|27766.1|27785|27765|27786.1|27766.1|27784|27764|13
1637548200000|2021-11-22 02:30:00|27785.1|27765.1|27778.1|27758.1|27786.1|27766.1|27777.1|27757.1|42
1637548500000|2021-11-22 02:35:00|27777.6|27757.6|27774.1|27754.1|27778.9|27758.9|27774.1|27754.1|18
1637548800000|2021-11-22 02:40:00|27774|27754|27778.5|27758.5|27778.5|27758.5|27768.9|27748.9|21
1637549100000|2021-11-22 02:45:00|27778.6|27758.6|27778.1|27758.1|27779.9|27759.9|27777.5|27757.5|18
1637549400000|2021-11-22 02:50:00|27778.5|27758.5|27783.1|27763.1|27786|27766|27778.5|27758.5|25
1637549700000|2021-11-22 02:55:00|27782|27762|27778.4|27758.4|27784.5|27764.5|27776.9|27756.9|30
1637550000000|2021-11-22 03:00:00|27778.9|27758.9|27783.5|27763.5|27783.5|27763.5|27778.5|27758.5|31
1637550300000|2021-11-22 03:05:00|27784|27764|27777.5|27757.5|27784.5|27764.5|27776.5|27756.5|14
1637550600000|2021-11-22 03:10:00|27778|27758|27777.5|27757.5|27779.5|27759.5|27777.5|27757.5|10
1637550900000|2021-11-22 03:15:00|27778|27758|27778|27758|27779.5|27759.5|27778|27758|8
1637551200000|2021-11-22 03:20:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1637551500000|2021-11-22 03:25:00|27777|27757|27779|27759|27779|27759|27776.5|27756.5|8
1637551800000|2021-11-22 03:30:00|27778|27758|27782.5|27762.5|27783|27763|27778|27758|10
1637552100000|2021-11-22 03:35:00|27782.1|27762.1|27778.6|27758.6|27782.1|27762.1|27777.5|27757.5|11
1637552400000|2021-11-22 03:40:00|27777.5|27757.5|27778|27758|27778.6|27758.6|27777.5|27757.5|9
1637552700000|2021-11-22 03:45:00|27778.5|27758.5|27778.6|27758.6|27779.5|27759.5|27778|27758|7
1637553000000|2021-11-22 03:50:00|27778.1|27758.1|27775.9|27755.9|27778.1|27758.1|27775.4|27755.4|29
1637553300000|2021-11-22 03:55:00|27776.4|27756.4|27777.4|27757.4|27777.4|27757.4|27776|27756|15
1637553600000|2021-11-22 04:00:00|27777.5|27757.5|27777.4|27757.4|27777.5|27757.5|27777.4|27757.4|4
1637553900000|2021-11-22 04:05:00|27775.1|27755.1|27770.4|27750.4|27775.1|27755.1|27770.4|27750.4|13
1637554200000|2021-11-22 04:10:00|27769.9|27749.9|27768.6|27748.6|27770.4|27750.4|27768|27748|8
1637554500000|2021-11-22 04:15:00|27768.1|27748.1|27768.6|27748.6|27768.6|27748.6|27768.1|27748.1|8
1637554800000|2021-11-22 04:20:00|27768.1|27748.1|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|9
1637555100000|2021-11-22 04:25:00|27768.6|27748.6|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|6
1637555400000|2021-11-22 04:30:00|27768.6|27748.6|27768.1|27748.1|27777|27748.6|27768.1|27742|10
1637555700000|2021-11-22 04:35:00|27768.6|27748.6|27768.1|27748.1|27768.6|27748.6|27768.1|27748.1|12
1637556000000|2021-11-22 04:40:00|27768.6|27748.6|27769.6|27749.6|27769.6|27749.6|27768.1|27748.1|7
1637556300000|2021-11-22 04:45:00|27769.1|27749.1|27768.1|27748.1|27769.6|27749.6|27768.1|27748.1|13
1637556600000|2021-11-22 04:50:00|27768.6|27748.6|27769.1|27749.1|27769.1|27749.1|27768.6|27748.6|6
1637556900000|2021-11-22 04:55:00|27768.6|27748.6|27769.6|27749.6|27770.1|27750.1|27768.1|27748.1|10
1637557200000|2021-11-22 05:00:00|27769.5|27749.5|27769.6|27749.6|27770.6|27750.6|27768.6|27748.6|10
1637557500000|2021-11-22 05:05:00|27769.1|27749.1|27771.7|27751.7|27771.7|27751.7|27768.6|27748.6|10
1637557800000|2021-11-22 05:10:00|27772.2|27752.2|27771.7|27751.7|27772.7|27752.7|27771.5|27751.5|8
1637558100000|2021-11-22 05:15:00|27771.2|27751.2|27769.1|27749.1|27771.2|27751.2|27768.1|27748.1|14
1637558400000|2021-11-22 05:20:00|27768.6|27748.6|27769.1|27749.1|27770.6|27750.6|27768|27748|9
1637558700000|2021-11-22 05:25:00|27768.6|27748.6|27769.1|27749.1|27770.6|27750.6|27768.6|27748.6|6
1637559000000|2021-11-22 05:30:00|27769.6|27749.6|27769.1|27749.1|27770.1|27750.1|27769.1|27749.1|7
1637559300000|2021-11-22 05:35:00|27769.6|27749.6|27768.5|27748.5|27769.6|27749.6|27768.5|27748.5|13
1637559600000|2021-11-22 05:40:00|27768.6|27748.6|27769.6|27749.6|27770.1|27750.1|27768.6|27748.6|12
1637559900000|2021-11-22 05:45:00|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|1
1637560200000|2021-11-22 05:50:00|27769.6|27749.6|27766.5|27746.5|27770.1|27750.1|27766.5|27746.5|10
1637560500000|2021-11-22 05:55:00|27766.6|27746.6|27762.1|27742.1|27766.6|27746.6|27761.6|27741.6|9
1637560800000|2021-11-22 06:00:00|27761.6|27741.6|27762.6|27742.6|27764.2|27744.2|27760.1|27740.1|28
1637561100000|2021-11-22 06:05:00|27762.1|27742.1|27762.1|27742.1|27762.1|27742.1|27761.6|27741.6|3
1637561400000|2021-11-22 06:10:00|27762.6|27742.6|27762.6|27742.6|27762.6|27742.6|27762.1|27742.1|11
1637561700000|2021-11-22 06:15:00|27763|27743|27763.5|27743.5|27764|27744|27763|27743|5
1637562000000|2021-11-22 06:20:00|27764|27744|27767.6|27747.6|27770.5|27750.5|27763.5|27743.5|22
1637562300000|2021-11-22 06:25:00|27767.1|27747.1|27768|27748|27768.4|27748.4|27765.8|27745.8|9
1637562600000|2021-11-22 06:30:00|27767.5|27747.5|27768.5|27748.5|27768.6|27748.6|27766.7|27746.7|14
1637562900000|2021-11-22 06:35:00|27768.6|27748.6|27767.6|27747.6|27768.6|27748.6|27767.5|27747.5|10
1637563200000|2021-11-22 06:40:00|27766.5|27746.5|27770.1|27750.1|27770.6|27750.6|27766.5|27746.5|7
1637563500000|2021-11-22 06:45:00|27770.5|27750.5|27768.1|27748.1|27772.1|27752.1|27768.1|27748.1|9
1637563800000|2021-11-22 06:50:00|27768.5|27748.5|27770.1|27750.1|27771.1|27751.1|27768.5|27748.5|8
1637564100000|2021-11-22 06:55:00|27770.5|27750.5|27772.5|27752.5|27774.5|27754.5|27770|27750|20
1637564400000|2021-11-22 07:00:00|27773|27753|27773.4|27753.4|27774|27754|27768.1|27748.1|22
1637564700000|2021-11-22 07:05:00|27772.4|27752.4|27772|27752|27773.4|27753.4|27768.1|27748.1|39
1637565000000|2021-11-22 07:10:00|27773|27753|27773.1|27753.1|27773.6|27753.6|27767.5|27747.5|36
1637565300000|2021-11-22 07:15:00|27772.5|27752.5|27767.5|27747.5|27772.5|27752.5|27767.5|27747.5|11
1637565600000|2021-11-22 07:20:00|27767.6|27747.6|27770.5|27750.5|27772.5|27752.5|27767.6|27747.6|10
1637565900000|2021-11-22 07:25:00|27771.5|27751.5|27770.5|27750.5|27772.5|27752.5|27767.5|27747.5|22
1637566200000|2021-11-22 07:30:00|27771|27751|27773.1|27753.1|27773.6|27753.6|27769.9|27749.9|11
1637566500000|2021-11-22 07:35:00|27772.6|27752.6|27772.5|27752.5|27773.6|27753.6|27771.5|27751.5|8
1637566800000|2021-11-22 07:40:00|27771.5|27751.5|27772.5|27752.5|27772.6|27752.6|27770.6|27750.6|10
1637567100000|2021-11-22 07:45:00|27773|27753|27767.5|27747.5|27773.1|27753.1|27766.5|27746.5|29
1637567400000|2021-11-22 07:50:00|27765.1|27745.1|27767.5|27747.5|27769.4|27749.4|27765.1|27745.1|12
1637567700000|2021-11-22 07:55:00|27767.6|27747.6|27770.5|27750.5|27772.5|27752.5|27766.5|27746.5|23
1637568000000|2021-11-22 08:00:00|27770.1|27750.1|27766.7|27746.7|27772.6|27752.6|27766.7|27746.7|26
1637568300000|2021-11-22 08:05:00|27765.5|27745.5|27751.1|27731.1|27767.5|27747.5|27751.1|27723.6|36
1637568600000|2021-11-22 08:10:00|27750.5|27730.5|27751|27731|27758.6|27731.1|27750.4|27723|24
1637568900000|2021-11-22 08:15:00|27751.1|27731.1|27756|27736|27756.5|27736.5|27751|27731|27
1637569200000|2021-11-22 08:20:00|27753.1|27733.1|27750.5|27730.5|27757.5|27737.5|27750.5|27730.5|24
1637569500000|2021-11-22 08:25:00|27752.1|27732.1|27753.1|27733.1|27754.1|27734.1|27750.5|27730.5|26
1637569800000|2021-11-22 08:30:00|27752.5|27732.5|27763.5|27728.5|27764|27737.7|27751.9|27728.5|35
1637570100000|2021-11-22 08:35:00|27763|27728|27764.9|27744.9|27767.5|27747.5|27756.5|27727.5|23
1637570400000|2021-11-22 08:40:00|27762.5|27742.5|27752.6|27732.6|27764|27742.5|27752.5|27728.5|18
1637570700000|2021-11-22 08:45:00|27753.1|27733.1|27754.3|27734.3|27754.5|27734.5|27753.1|27733.1|14
1637571000000|2021-11-22 08:50:00|27753.5|27733.5|27756.1|27736.1|27756.5|27736.5|27752.6|27732.6|29
1637571300000|2021-11-22 08:55:00|27756|27736|27762.5|27742.5|27768|27742.5|27756|27729|25
1637571600000|2021-11-22 09:00:00|27762.7|27742.7|27759.1|27739.1|27763.6|27743.6|27759.1|27739.1|13
1637571900000|2021-11-22 09:05:00|27760|27740|27754.5|27734.5|27767.1|27740|27754.5|27731.5|9
1637572800000|2021-11-22 09:20:00|27754.3|27734.3|27754.2|27734.2|27755.3|27735.3|27753.7|27733.7|6
1637573100000|2021-11-22 09:25:00|27756.3|27736.3|27763|27728|27763|27736.3|27753.7|27728|7
1637573400000|2021-11-22 09:30:00|27754.5|27734.5|27762.5|27742.5|27762.5|27742.5|27753.7|27733.7|14
1637573700000|2021-11-22 09:35:00|27762.4|27742.4|27767.5|27747.5|27767.7|27747.7|27762.4|27742.4|14
1637574000000|2021-11-22 09:40:00|27767.4|27747.4|27767.5|27747.5|27768.1|27748.1|27764.9|27744.9|18
1637574300000|2021-11-22 09:45:00|27767.4|27747.4|27765|27745|27767.4|27747.4|27765|27745|6
1637574900000|2021-11-22 09:55:00|27766.5|27746.5|27767.6|27747.6|27768.9|27748.9|27766.5|27746.5|6
1637575200000|2021-11-22 10:00:00|27765.5|27745.5|27765|27745|27765.5|27745.5|27765|27745|4
1637575500000|2021-11-22 10:05:00|27766|27746|27765|27745|27766|27746|27765|27745|2
1637575800000|2021-11-22 10:10:00|27764.6|27744.6|27764.6|27744.6|27764.6|27744.6|27764.6|27744.6|1
1637576400000|2021-11-22 10:20:00|27763.1|27743.1|27762.5|27742.5|27763.1|27743.1|27762.5|27742.5|2
1637576700000|2021-11-22 10:25:00|27761.4|27741.4|27762.6|27742.6|27762.6|27742.6|27761.1|27741.1|4
1637577000000|2021-11-22 10:30:00|27763.1|27743.1|27763.7|27743.7|27763.7|27743.7|27763.1|27743.1|3
1637577300000|2021-11-22 10:35:00|27763.6|27743.6|27762.6|27742.6|27763.6|27743.6|27762.6|27742.6|3
1637577600000|2021-11-22 10:40:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1637577900000|2021-11-22 10:45:00|27763.6|27743.6|27768.1|27748.1|27768.6|27748.6|27763.6|27743.6|7
1637578500000|2021-11-22 10:55:00|27768.2|27748.2|27767.6|27747.6|27768.2|27748.2|27767.6|27747.6|4
1637578800000|2021-11-22 11:00:00|27767.7|27747.7|27767.6|27747.6|27767.7|27747.7|27767.6|27747.6|2
1637579400000|2021-11-22 11:10:00|27767.8|27747.8|27767.6|27747.6|27767.8|27747.8|27767.6|27747.6|2
1637579700000|2021-11-22 11:15:00|27767.5|27747.5|27767.6|27747.6|27767.6|27747.6|27767.5|27747.5|2
1637580000000|2021-11-22 11:20:00|27768.1|27748.1|27767.6|27747.6|27769|27749|27767.5|27747.5|8
1637580600000|2021-11-22 11:30:00|27768.6|27748.6|27767.6|27747.6|27768.6|27748.6|27766.5|27746.5|4
1637580900000|2021-11-22 11:35:00|27766.5|27746.5|27767.6|27747.6|27767.6|27747.6|27766.5|27746.5|2
1637581200000|2021-11-22 11:40:00|27767.4|27747.4|27767.6|27747.6|27767.6|27747.6|27766.5|27746.5|4
1637581500000|2021-11-22 11:45:00|27768.1|27748.1|27767.6|27747.6|27768.1|27748.1|27767.6|27747.6|2
1637581800000|2021-11-22 11:50:00|27766.9|27746.9|27768|27733|27772.1|27746.9|27760.5|27733|19
1637582100000|2021-11-22 11:55:00|27768.5|27733.5|27772.1|27737.1|27772.1|27737.1|27768.5|27733.5|3
1637582400000|2021-11-22 12:00:00|27772.6|27737.6|27772.1|27737.1|27772.6|27746.5|27763.6|27737.1|13
1637582700000|2021-11-22 12:05:00|27765.6|27745.6|27766.6|27746.6|27766.6|27746.6|27765.6|27745.6|3
1637583300000|2021-11-22 12:15:00|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|1
1637583600000|2021-11-22 12:20:00|27767.4|27747.4|27767.4|27747.4|27767.4|27747.4|27767.4|27747.4|1
1637583900000|2021-11-22 12:25:00|27767.1|27747.1|27768.5|27733.5|27769|27747.1|27761|27733.5|19
1637584200000|2021-11-22 12:30:00|27768|27733|27768|27733|27768|27733|27768|27733|1
1637584800000|2021-11-22 12:40:00|27769|27734|27766.4|27746.4|27769|27746.5|27766.4|27734|12
1637585100000|2021-11-22 12:45:00|27765.5|27745.5|27772.1|27737.1|27772.1|27745.5|27764.5|27737.1|6
1637585700000|2021-11-22 12:55:00|27772.6|27737.6|27772.1|27737.1|27772.6|27737.6|27772.1|27737.1|4
1637586000000|2021-11-22 13:00:00|27773|27738|27767.6|27747.6|27773|27750.1|27761.1|27737.1|81
1637586300000|2021-11-22 13:05:00|27767.2|27747.2|27767.6|27747.6|27767.7|27747.7|27767.1|27747.1|21
1637586600000|2021-11-22 13:10:00|27767.7|27747.7|27767.5|27747.5|27767.7|27747.7|27767.1|27747.1|8
1637586900000|2021-11-22 13:15:00|27767.6|27747.6|27773.4|27738.4|27773.5|27747.6|27766|27738|14
1637587200000|2021-11-22 13:20:00|27772.9|27737.9|27766|27731|27772.9|27737.9|27766|27731|9
1637587500000|2021-11-22 13:25:00|27766.4|27731.4|27767.6|27732.6|27767.6|27732.6|27766.2|27731.2|3
1637587800000|2021-11-22 13:30:00|27767.9|27732.9|27768.4|27733.4|27768.4|27733.4|27767.9|27732.9|2
1637589000000|2021-11-22 13:50:00|27768|27733|27763.4|27728.4|27768|27737.9|27757.3|27728.4|4
1637589300000|2021-11-22 13:55:00|27762.5|27727.5|27756.7|27721.7|27762.5|27727.5|27756.7|27721.7|23
1637589600000|2021-11-22 14:00:00|27756.4|27721.4|27762.3|27727.3|27764.7|27729.7|27756.4|27721.4|30
1637589900000|2021-11-22 14:05:00|27763.3|27728.3|27769.3|27734.3|27772.4|27737.4|27763.3|27728.3|10
1637590200000|2021-11-22 14:10:00|27769.1|27734.1|27773.2|27738.2|27773.2|27746.2|27757.2|27728.2|21
1637590500000|2021-11-22 14:15:00|27773.7|27738.7|27780|27745|27783|27748|27767.2|27738.7|26
1637590800000|2021-11-22 14:20:00|27780.5|27745.5|27782.8|27747.8|27782.8|27757.5|27776.8|27745.5|8
1637591100000|2021-11-22 14:25:00|27782.3|27747.3|27771.7|27751.7|27782.8|27752.2|27771.7|27746.3|7
1637591400000|2021-11-22 14:30:00|27771.9|27751.9|27784.2|27749.2|27784.2|27752.9|27766.2|27739.2|15
1637591700000|2021-11-22 14:35:00|27778.7|27758.7|27778.2|27743.2|27789.9|27763.5|27767.8|27743|35
1637592000000|2021-11-22 14:40:00|27779.1|27744.1|27778.9|27743.9|27781.5|27757.5|27773.4|27743|29
1637592300000|2021-11-22 14:45:00|27772.5|27752.5|27774.4|27754.4|27787.9|27757.8|27772.5|27748.9|19
1637592600000|2021-11-22 14:50:00|27774.8|27754.8|27777|27742|27782.9|27756.4|27761.7|27737|38
1637592900000|2021-11-22 14:55:00|27777.5|27742.5|27777.5|27742.5|27782|27752.2|27772.1|27742.4|19
1637593200000|2021-11-22 15:00:00|27777.4|27742.4|27777.5|27757.5|27777.5|27757.5|27775.4|27740.4|5
1637593500000|2021-11-22 15:05:00|27776.3|27756.3|27782.5|27762.5|27782.7|27762.5|27776.2|27747.4|14
1637593800000|2021-11-22 15:10:00|27781.3|27761.3|27788.5|27753.5|27789.8|27763.9|27781.3|27752.5|21
1637594100000|2021-11-22 15:15:00|27778.8|27758.8|27777.5|27757.5|27787.4|27758.9|27777.5|27752.4|10
1637594400000|2021-11-22 15:20:00|27778|27758|27787.5|27752.5|27787.5|27758.9|27778|27752|6
1637594700000|2021-11-22 15:25:00|27787.4|27752.4|27777.5|27757.5|27788.4|27762.5|27776.3|27750.8|13
1637595000000|2021-11-22 15:30:00|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|1
1637595300000|2021-11-22 15:35:00|27778.9|27758.9|27777.9|27757.9|27780|27760|27777.9|27757.9|10
1637595600000|2021-11-22 15:40:00|27779.2|27759.2|27781.2|27761.2|27781.2|27761.2|27779.2|27759.2|6
1637595900000|2021-11-22 15:45:00|27783.1|27763.1|27783.6|27763.6|27784.3|27764.3|27778.6|27758.6|21
1637596200000|2021-11-22 15:50:00|27783.7|27763.7|27778.1|27758.1|27785.7|27765.7|27778.1|27758.1|13
1637596500000|2021-11-22 15:55:00|27777.6|27757.6|27789|27754|27789.7|27762.6|27777.6|27754|26
1637596800000|2021-11-22 16:00:00|27789.7|27754.7|27792.5|27757.5|27793|27765.5|27778.6|27752.6|49
1637597100000|2021-11-22 16:05:00|27792|27757|27781|27761|27792.7|27765|27778.5|27754.7|31
1637597400000|2021-11-22 16:10:00|27781.5|27761.5|27783.6|27763.6|27785.7|27765.7|27779.3|27759.3|30
1637597700000|2021-11-22 16:15:00|27783.1|27763.1|27783.1|27763.1|27783.1|27763.1|27783.1|27763.1|1
1637598000000|2021-11-22 16:20:00|27782.5|27762.5|27793|27758|27793.3|27762.7|27778.6|27752.8|30
1637598300000|2021-11-22 16:25:00|27793.7|27758.7|27793.3|27758.3|27793.7|27758.7|27793.3|27758.3|2
1637598600000|2021-11-22 16:30:00|27792.8|27757.8|27788.9|27768.9|27793.8|27768.9|27788.6|27757.4|7
1637598900000|2021-11-22 16:35:00|27788.6|27768.6|27792.7|27757.7|27794|27768.6|27786.7|27757.7|5
1637599500000|2021-11-22 16:45:00|27787.9|27767.9|27784.7|27764.7|27793.7|27768.6|27784.7|27758|19
1637599800000|2021-11-22 16:50:00|27785|27765|27792.7|27757.7|27793.7|27766.2|27784.7|27757.7|35
1637600100000|2021-11-22 16:55:00|27793.7|27758.7|27793.7|27758.7|27793.7|27766.2|27784.7|27757.2|39
1637600400000|2021-11-22 17:00:00|27792.7|27757.7|27793.7|27758.7|27793.7|27766.2|27785.7|27757.2|47
1637600700000|2021-11-22 17:05:00|27792.7|27757.7|27793.2|27758.2|27793.7|27758.7|27792.2|27757.2|36
1637601000000|2021-11-22 17:10:00|27793.7|27758.7|27786.2|27766.2|27794.1|27766.7|27786.2|27757.7|38
1637601900000|2021-11-22 17:25:00|27793.1|27758.1|27793.1|27758.1|27793.1|27758.1|27793.1|27758.1|1
1637602200000|2021-11-22 17:30:00|27793.4|27758.4|27790.9|27755.9|27793.4|27758.4|27790.9|27755.9|7
1637602500000|2021-11-22 17:35:00|27783.5|27763.5|27785.9|27765.9|27787.4|27767.4|27783.5|27763.5|8
1637603100000|2021-11-22 17:45:00|27793.9|27758.9|27788.4|27768.4|27794|27768.4|27787.9|27758.9|4
1637603400000|2021-11-22 17:50:00|27787.9|27767.9|27787.9|27767.9|27787.9|27767.9|27787.9|27767.9|1
1637604000000|2021-11-22 18:00:00|27788|27768|27787.9|27767.9|27788|27768|27787.9|27767.9|2
1637604300000|2021-11-22 18:05:00|27789|27769|27789.9|27769.9|27791.5|27771.5|27789|27769|12
1637604600000|2021-11-22 18:10:00|27789.5|27769.5|27790.4|27770.4|27790.4|27770.4|27789.1|27769.1|6
1637604900000|2021-11-22 18:15:00|27791.5|27771.5|27792|27772|27792.5|27772.5|27791|27771|11
1637605500000|2021-11-22 18:25:00|27791.9|27771.9|27792|27772|27792|27772|27790.8|27770.8|5
1637607300000|2021-11-22 18:55:00|27792.4|27772.4|27792.8|27772.8|27792.8|27772.8|27792.4|27772.4|2
1637607600000|2021-11-22 19:00:00|27792|27772|27792.4|27772.4|27792.4|27772.4|27792|27772|2
1637610900000|2021-11-22 19:55:00|27792.5|27772.5|27803.4|27768.4|27803.4|27774|27792.5|27768|7
1637631000000|2021-11-23 01:30:00|27774|27754|27773|27753|27774.6|27754.6|27773|27753|27
1637631300000|2021-11-23 01:35:00|27774.5|27754.5|27771.6|27751.6|27775|27755|27771|27751|19
1637631600000|2021-11-23 01:40:00|27772|27752|27769.6|27749.6|27774.6|27754.6|27769.4|27749.4|41
1637631900000|2021-11-23 01:45:00|27769.1|27749.1|27784.6|27764.6|27789|27769|27768.6|27748.6|54
1637632200000|2021-11-23 01:50:00|27784.1|27764.1|27785|27765|27785.5|27765.5|27778.5|27758.5|33
1637632500000|2021-11-23 01:55:00|27785.5|27765.5|27785|27765|27785.5|27765.5|27784.6|27764.6|10
1637632800000|2021-11-23 02:00:00|27784.6|27764.6|27782.1|27762.1|27789.6|27769.6|27779.6|27759.6|41
1637633100000|2021-11-23 02:05:00|27781.6|27761.6|27788.1|27768.1|27789.1|27769.1|27781.6|27761.6|25
1637633400000|2021-11-23 02:10:00|27787.2|27767.2|27790.1|27770.1|27790.1|27770.1|27786.2|27766.2|22
1637633700000|2021-11-23 02:15:00|27790.5|27770.5|27797.1|27777.1|27799.5|27779.5|27790|27770|61
1637634000000|2021-11-23 02:20:00|27794.1|27774.1|27789.1|27769.1|27795.5|27775.5|27788.1|27768.1|22
1637634300000|2021-11-23 02:25:00|27790.4|27770.4|27789.6|27769.6|27792.6|27772.6|27789.5|27769.5|28
1637634600000|2021-11-23 02:30:00|27789.4|27769.4|27787.1|27767.1|27789.9|27769.9|27786.6|27766.6|24
1637634900000|2021-11-23 02:35:00|27787.5|27767.5|27786.6|27766.6|27788.5|27768.5|27786.1|27766.1|14
1637635200000|2021-11-23 02:40:00|27787.1|27767.1|27786.6|27766.6|27791.1|27771.1|27786.6|27766.6|14
1637635500000|2021-11-23 02:45:00|27786.5|27766.5|27785.9|27765.9|27786.6|27766.6|27785.1|27765.1|30
1637635800000|2021-11-23 02:50:00|27785.3|27765.3|27786.4|27766.4|27786.4|27766.4|27780.1|27760.1|32
1637636100000|2021-11-23 02:55:00|27786.5|27766.5|27787.5|27767.5|27787.6|27767.6|27786.5|27766.5|12
1637636400000|2021-11-23 03:00:00|27787.4|27767.4|27787.6|27767.6|27787.6|27767.6|27787|27767|4
1637636700000|2021-11-23 03:05:00|27787.5|27767.5|27787.6|27767.6|27788.1|27768.1|27787.1|27767.1|8
1637637000000|2021-11-23 03:10:00|27787.1|27767.1|27787.1|27767.1|27787.6|27767.6|27787.1|27767.1|3
1637637300000|2021-11-23 03:15:00|27787|27767|27777.5|27757.5|27787.1|27767.1|27777.5|27757.5|25
1637637600000|2021-11-23 03:20:00|27777.3|27757.3|27776.5|27756.5|27777.4|27757.4|27775.6|27755.6|9
1637637900000|2021-11-23 03:25:00|27777|27757|27778|27758|27778|27758|27777|27757|5
1637638200000|2021-11-23 03:30:00|27777.4|27757.4|27777.4|27757.4|27777.4|27757.4|27776.5|27756.5|5
1637638500000|2021-11-23 03:35:00|27778|27758|27778.1|27758.1|27778.5|27758.5|27777.4|27757.4|10
1637638800000|2021-11-23 03:40:00|27777.6|27757.6|27782.1|27762.1|27783.1|27763.1|27777.6|27757.6|7
1637639100000|2021-11-23 03:45:00|27782|27762|27779.1|27759.1|27784.6|27764.6|27778.2|27758.2|19
1637639400000|2021-11-23 03:50:00|27778.5|27758.5|27779.4|27759.4|27781.6|27761.6|27778.5|27758.5|19
1637639700000|2021-11-23 03:55:00|27778.9|27758.9|27780.4|27760.4|27782.1|27762.1|27778.9|27758.9|12
1637640000000|2021-11-23 04:00:00|27779.9|27759.9|27780.4|27760.4|27780.5|27760.5|27779.9|27759.9|6
1637640300000|2021-11-23 04:05:00|27780|27760|27779.5|27759.5|27780|27760|27779.5|27759.5|4
1637640600000|2021-11-23 04:10:00|27780|27760|27780|27760|27780|27760|27779|27759|4
1637640900000|2021-11-23 04:15:00|27780.1|27760.1|27780.1|27760.1|27780.6|27760.6|27778|27758|5
1637641200000|2021-11-23 04:20:00|27779|27759|27780.1|27760.1|27780.1|27760.1|27779|27759|2
1637641500000|2021-11-23 04:25:00|27779|27759|27780.1|27760.1|27780.6|27760.6|27779|27759|4
1637641800000|2021-11-23 04:30:00|27778.5|27758.5|27780.1|27760.1|27780.1|27760.1|27778.5|27758.5|2
1637642100000|2021-11-23 04:35:00|27779|27759|27780|27760|27780|27760|27779|27759|2
1637642400000|2021-11-23 04:40:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27780|27760|6
1637642700000|2021-11-23 04:45:00|27780.1|27760.1|27777.4|27757.4|27780.1|27760.1|27777.4|27757.4|7
1637643000000|2021-11-23 04:50:00|27778|27758|27777.4|27757.4|27778|27758|27776.9|27756.9|4
1637643300000|2021-11-23 04:55:00|27777.5|27757.5|27777|27757|27777.5|27757.5|27777|27757|3
1637643600000|2021-11-23 05:00:00|27776.5|27756.5|27776.4|27756.4|27776.5|27756.5|27775.4|27755.4|9
1637643900000|2021-11-23 05:05:00|27776.6|27756.6|27776.6|27756.6|27776.6|27756.6|27776.6|27756.6|1
1637644200000|2021-11-23 05:10:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1637644500000|2021-11-23 05:15:00|27778|27758|27777|27757|27778|27758|27777|27757|34
1637644800000|2021-11-23 05:20:00|27777.4|27757.4|27777.1|27757.1|27778.1|27758.1|27777|27757|18
1637645100000|2021-11-23 05:25:00|27778.1|27758.1|27777.1|27757.1|27778.1|27758.1|27776.6|27756.6|36
1637645400000|2021-11-23 05:30:00|27778.1|27758.1|27777.6|27757.6|27778.1|27758.1|27777.1|27757.1|3
1637645700000|2021-11-23 05:35:00|27777.5|27757.5|27780|27760|27781|27761|27777.1|27757.1|13
1637646000000|2021-11-23 05:40:00|27780.5|27760.5|27780|27760|27781.1|27761.1|27779.5|27759.5|13
1637646300000|2021-11-23 05:45:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27780|27760|2
1637646600000|2021-11-23 05:50:00|27781|27761|27786.6|27766.6|27787|27767|27779.5|27759.5|14
1637646900000|2021-11-23 05:55:00|27786.5|27766.5|27781.5|27761.5|27786.5|27766.5|27781.1|27761.1|21
1637647200000|2021-11-23 06:00:00|27781.6|27761.6|27778.4|27758.4|27781.6|27761.6|27776.5|27756.5|30
1637647500000|2021-11-23 06:05:00|27780|27760|27779.1|27759.1|27780|27760|27778.4|27758.4|4
1637647800000|2021-11-23 06:10:00|27778.5|27758.5|27781.6|27761.6|27781.6|27761.6|27778.5|27758.5|6
1637648700000|2021-11-23 06:25:00|27779.6|27759.6|27779.5|27759.5|27779.6|27759.6|27779|27759|17
1637649000000|2021-11-23 06:30:00|27779.4|27759.4|27777.1|27757.1|27779.5|27759.5|27777.1|27757.1|13
1637649300000|2021-11-23 06:35:00|27776.6|27756.6|27786.1|27766.1|27786.1|27766.1|27776.6|27756.6|8
1637649600000|2021-11-23 06:40:00|27786|27766|27777.9|27757.9|27786|27766|27777.9|27757.9|27
1637649900000|2021-11-23 06:45:00|27781|27761|27782.1|27762.1|27782.5|27762.5|27778.4|27758.4|27
1637650200000|2021-11-23 06:50:00|27784.4|27764.4|27783|27763|27787.1|27767.1|27781.5|27761.5|22
1637650500000|2021-11-23 06:55:00|27782.5|27762.5|27778.5|27758.5|27782.5|27762.5|27778.5|27758.5|17
1637650800000|2021-11-23 07:00:00|27779|27759|27780.6|27760.6|27783.1|27763.1|27778.5|27758.5|30
1637651100000|2021-11-23 07:05:00|27781.5|27761.5|27782.1|27762.1|27782.1|27762.1|27781.5|27761.5|3
1637651400000|2021-11-23 07:10:00|27781.6|27761.6|27782.1|27762.1|27782.1|27762.1|27778.5|27758.5|12
1637651700000|2021-11-23 07:15:00|27781.6|27761.6|27781.1|27761.1|27782.1|27762.1|27781.1|27761.1|5
1637652000000|2021-11-23 07:20:00|27781|27761|27773.1|27753.1|27781.1|27761.1|27772.1|27752.1|23
1637652300000|2021-11-23 07:25:00|27776.1|27756.1|27762.5|27742.5|27776.1|27756.1|27762.5|27737|50
1637652600000|2021-11-23 07:30:00|27763.9|27743.9|27747|27727|27764.4|27744.4|27746|27726|79
1637652900000|2021-11-23 07:35:00|27747.6|27727.6|27756.4|27736.4|27759.5|27739.5|27747.6|27727.6|39
1637653200000|2021-11-23 07:40:00|27756.5|27736.5|27754|27734|27757.5|27737.5|27751.4|27731.4|79
1637653500000|2021-11-23 07:45:00|27753.5|27733.5|27754.4|27734.4|27756.6|27736.6|27752|27732|32
1637653800000|2021-11-23 07:50:00|27754.5|27734.5|27756.5|27736.5|27757.5|27737.5|27752.9|27732.9|13
1637654100000|2021-11-23 07:55:00|27757.1|27737.1|27758.9|27738.9|27760.4|27740.4|27757.1|27737.1|13
1637654400000|2021-11-23 08:00:00|27760.4|27740.4|27767.7|27747.7|27768|27748|27757.4|27737.4|41
1637654700000|2021-11-23 08:05:00|27767.5|27747.5|27767.4|27747.4|27769|27749|27762.6|27742.6|53
1637655000000|2021-11-23 08:10:00|27767.6|27747.6|27767.6|27747.6|27768.1|27748.1|27765.8|27745.8|16
1637655300000|2021-11-23 08:15:00|27767.4|27747.4|27763.1|27743.1|27767.4|27747.4|27759.1|27739.1|37
1637655600000|2021-11-23 08:20:00|27763|27743|27757.1|27737.1|27763|27743|27757|27737|16
1637655900000|2021-11-23 08:25:00|27758.1|27738.1|27768|27733|27768.1|27741.5|27757.6|27732.9|22
1637656200000|2021-11-23 08:30:00|27767|27732|27760.5|27740.5|27768|27741|27757.9|27732|29
1637656500000|2021-11-23 08:35:00|27761|27741|27760.1|27740.1|27762.1|27742.1|27758.9|27738.9|22
1637656800000|2021-11-23 08:40:00|27760.2|27740.2|27762.8|27742.8|27763.4|27743.4|27759.4|27739.4|19
1637657100000|2021-11-23 08:45:00|27761.9|27741.9|27762.8|27742.8|27762.8|27742.8|27761.9|27741.9|2
1637657400000|2021-11-23 08:50:00|27762.4|27742.4|27762.4|27742.4|27763.3|27743.3|27762.4|27742.4|11
1637657700000|2021-11-23 08:55:00|27762.9|27742.9|27767.5|27747.5|27770|27750|27762.9|27742.9|31
1637658000000|2021-11-23 09:00:00|27768|27748|27772|27737|27772|27749|27764.5|27737|20
1637658300000|2021-11-23 09:05:00|27772.5|27737.5|27760.6|27740.6|27772.5|27741.8|27760.6|27737|8
1637658600000|2021-11-23 09:10:00|27760.5|27740.5|27758.6|27738.6|27760.5|27740.5|27758.1|27738.1|4
1637658900000|2021-11-23 09:15:00|27759.5|27739.5|27760.4|27740.4|27760.9|27740.9|27756.9|27736.9|18
1637659200000|2021-11-23 09:20:00|27760.9|27740.9|27757.5|27737.5|27760.9|27740.9|27753.7|27733.7|26
1637659500000|2021-11-23 09:25:00|27758|27738|27763.1|27743.1|27763.6|27743.6|27758|27738|10
1637659800000|2021-11-23 09:30:00|27761.9|27741.9|27761.6|27741.6|27762.1|27742.1|27761.6|27741.6|4
1637660100000|2021-11-23 09:35:00|27763.1|27743.1|27766.1|27746.1|27766.1|27746.1|27763.1|27743.1|4
1637660400000|2021-11-23 09:40:00|27767.6|27747.6|27767.5|27747.5|27769.1|27749.1|27767.5|27747.5|5
1637660700000|2021-11-23 09:45:00|27768|27748|27767.5|27747.5|27770|27750|27767.5|27747.5|11
1637661000000|2021-11-23 09:50:00|27768|27748|27769|27749|27770|27750|27768|27748|11
1637661300000|2021-11-23 09:55:00|27769.1|27749.1|27768|27748|27769.5|27749.5|27768|27748|7
1637661900000|2021-11-23 10:05:00|27768.5|27748.5|27768|27748|27769|27749|27768|27748|7
1637662200000|2021-11-23 10:10:00|27772|27752|27774.2|27754.2|27775.5|27755.5|27771|27751|16
1637662500000|2021-11-23 10:15:00|27773.7|27753.7|27773|27753|27773.7|27753.7|27772.5|27752.5|4
1637662800000|2021-11-23 10:20:00|27773.5|27753.5|27774|27754|27774|27754|27773.5|27753.5|2
1637663700000|2021-11-23 10:35:00|27773.5|27753.5|27773.5|27753.5|27773.5|27753.5|27768.5|27748.5|8
1637664000000|2021-11-23 10:40:00|27773|27753|27771.9|27751.9|27773.5|27753.5|27771.9|27751.9|6
1637664600000|2021-11-23 10:50:00|27772|27752|27772.5|27752.5|27772.5|27752.5|27772|27752|3
1637665200000|2021-11-23 11:00:00|27772|27752|27769.6|27749.6|27772|27752|27769.5|27749.5|5
1637665800000|2021-11-23 11:10:00|27770.6|27750.6|27775|27755|27782|27756.9|27770.6|27746.5|11
1637666100000|2021-11-23 11:15:00|27774.9|27754.9|27774.9|27754.9|27774.9|27754.9|27774.9|27754.9|1
1637666700000|2021-11-23 11:25:00|27774.5|27754.5|27782|27747|27782|27754.5|27774|27747|3
1637667000000|2021-11-23 11:30:00|27781.5|27746.5|27767.4|27747.4|27781.5|27748.9|27767|27745.7|14
1637667300000|2021-11-23 11:35:00|27767.5|27747.5|27778.5|27743.5|27778.5|27750.5|27764.6|27742.5|23
1637667600000|2021-11-23 11:40:00|27778|27743|27778.5|27743.5|27778.5|27743.5|27778|27743|2
1637667900000|2021-11-23 11:45:00|27778.8|27743.8|27773.1|27753.1|27778.8|27753.1|27772.2|27743.8|5
1637668200000|2021-11-23 11:50:00|27772.5|27752.5|27773.1|27753.1|27773.1|27753.1|27772.5|27752.5|2
1637668500000|2021-11-23 11:55:00|27774.1|27754.1|27777.8|27757.8|27777.9|27757.9|27774.1|27754.1|11
1637668800000|2021-11-23 12:00:00|27782|27762|27782.2|27747.2|27792|27765.5|27782|27747.2|30
1637669100000|2021-11-23 12:05:00|27782.5|27747.5|27785.3|27750.3|27787|27762.4|27780.8|27747.5|16
1637669700000|2021-11-23 12:15:00|27785.5|27750.5|27785.3|27750.3|27785.5|27750.5|27785.3|27750.3|2
1637670000000|2021-11-23 12:20:00|27784.8|27749.8|27784.8|27749.8|27784.8|27749.8|27784.3|27749.3|3
1637670300000|2021-11-23 12:25:00|27785.5|27750.5|27785.5|27750.5|27785.5|27750.5|27784.8|27749.8|3
1637670600000|2021-11-23 12:30:00|27784.8|27749.8|27788.3|27753.3|27790.3|27755.3|27784.8|27749.8|7
1637670900000|2021-11-23 12:35:00|27788|27753|27778.5|27758.5|27788|27758.5|27778.5|27753|2
1637671200000|2021-11-23 12:40:00|27788|27753|27782.5|27762.5|27788.3|27762.5|27780.9|27753|5
1637671500000|2021-11-23 12:45:00|27780.1|27760.1|27780.1|27760.1|27782.5|27762.5|27777.6|27757.6|18
1637671800000|2021-11-23 12:50:00|27781.9|27761.9|27788|27753|27788|27762.5|27780|27752.5|10
1637672100000|2021-11-23 12:55:00|27787.7|27752.7|27781.9|27746.9|27787.7|27759.1|27777.4|27746.9|14
1637672400000|2021-11-23 13:00:00|27782.9|27747.9|27782.9|27747.9|27782.9|27747.9|27782.9|27747.9|1
1637672700000|2021-11-23 13:05:00|27773.5|27753.5|27772.7|27752.7|27773.5|27753.5|27772.6|27752.6|5
1637673000000|2021-11-23 13:10:00|27771.9|27751.9|27773.5|27753.5|27773.5|27753.5|27769.9|27749.9|19
1637673300000|2021-11-23 13:15:00|27773|27753|27775.8|27755.8|27778.6|27758.6|27771|27751|48
1637673600000|2021-11-23 13:20:00|27783|27748|27778.5|27758.5|27783.8|27758.6|27778.5|27746.5|8
1637673900000|2021-11-23 13:25:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1637674200000|2021-11-23 13:30:00|27777.1|27757.1|27777.5|27757.5|27778.5|27758.5|27776.9|27756.9|15
1637674500000|2021-11-23 13:35:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1637674800000|2021-11-23 13:40:00|27779.7|27759.7|27782.7|27762.7|27783.5|27763.5|27778.6|27758.6|11
1637675100000|2021-11-23 13:45:00|27783.3|27763.3|27785.5|27750.5|27788.5|27764.5|27778.7|27748.5|32
1637675400000|2021-11-23 13:50:00|27786|27751|27787.8|27752.8|27787.8|27752.8|27785|27750|10
1637675700000|2021-11-23 13:55:00|27788.3|27753.3|27788.5|27753.5|27788.8|27753.8|27788.3|27753.3|3
1637676000000|2021-11-23 14:00:00|27787.8|27752.8|27777.5|27757.5|27788.5|27757.5|27777.5|27752.8|8
1637676300000|2021-11-23 14:05:00|27777.8|27757.8|27777.6|27757.6|27781.8|27761.8|27777.1|27757.1|12
1637676600000|2021-11-23 14:10:00|27777.9|27757.9|27779.9|27759.9|27780.4|27760.4|27777.9|27757.9|8
1637676900000|2021-11-23 14:15:00|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|27779.8|27759.8|4
1637677500000|2021-11-23 14:25:00|27779.9|27759.9|27779.4|27759.4|27779.9|27759.9|27776.9|27756.9|15
1637677800000|2021-11-23 14:30:00|27778.9|27758.9|27778.3|27758.3|27779.4|27759.4|27778.3|27758.3|4
1637678100000|2021-11-23 14:35:00|27778.8|27758.8|27778.3|27758.3|27788|27758.8|27778.3|27750.3|5
1637678400000|2021-11-23 14:40:00|27775.5|27755.5|27785.5|27750.5|27788.5|27758|27773.5|27745|19
1637678700000|2021-11-23 14:45:00|27786.3|27751.3|27786.8|27751.8|27787.5|27760.9|27776.3|27748.6|13
1637679000000|2021-11-23 14:50:00|27776.3|27756.3|27780.3|27760.3|27787.3|27761.3|27775.7|27752.3|18
1637679600000|2021-11-23 15:00:00|27787.3|27752.3|27787.4|27752.4|27787.5|27752.5|27786.9|27751.9|4
1637679900000|2021-11-23 15:05:00|27780.9|27760.9|27779.4|27759.4|27780.9|27760.9|27779.4|27759.4|2
1637680200000|2021-11-23 15:10:00|27779.9|27759.9|27783.3|27763.3|27783.3|27763.3|27779.9|27759.9|21
1637680500000|2021-11-23 15:15:00|27782.8|27762.8|27780.7|27760.7|27782.8|27762.8|27780.2|27760.2|6
1637680800000|2021-11-23 15:20:00|27781|27761|27783.1|27763.1|27785.5|27765.5|27780.7|27760.7|20
1637681100000|2021-11-23 15:25:00|27782.6|27762.6|27788|27753|27788|27762.6|27780.5|27753|8
1637681400000|2021-11-23 15:30:00|27787.8|27752.8|27780.7|27760.7|27788.1|27760.7|27780.7|27752.6|4
1637681700000|2021-11-23 15:35:00|27779.9|27759.9|27781.5|27761.5|27785.7|27765.7|27779.9|27759.9|14
1637682000000|2021-11-23 15:40:00|27782|27762|27786.5|27766.5|27789|27768.7|27782|27754|25
1637682300000|2021-11-23 15:45:00|27786|27766|27784.2|27764.2|27791.4|27766.5|27783.6|27754|18
1637682600000|2021-11-23 15:50:00|27784.5|27764.5|27781.8|27761.8|27784.5|27764.5|27781|27761|8
1637682900000|2021-11-23 15:55:00|27782|27762|27780|27760|27782|27762|27780|27760|5
1637683200000|2021-11-23 16:00:00|27780.2|27760.2|27784.3|27764.3|27793.2|27766|27780.2|27758|16
1637683500000|2021-11-23 16:05:00|27783.8|27763.8|27786|27766|27786|27766|27782.8|27762.8|10
1637683800000|2021-11-23 16:10:00|27786.5|27766.5|27793|27758|27793|27766.5|27783.1|27757.8|11
1637684400000|2021-11-23 16:20:00|27790.4|27755.4|27778.1|27758.1|27790.4|27758.6|27778.1|27751.4|7
1637684700000|2021-11-23 16:25:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1637685000000|2021-11-23 16:30:00|27779.3|27759.3|27778.5|27758.5|27779.3|27759.3|27778.5|27758.5|3
1637685600000|2021-11-23 16:40:00|27780|27760|27778.5|27758.5|27780.7|27760.7|27778.5|27758.5|4
1637686500000|2021-11-23 16:55:00|27778|27758|27788|27753|27788|27763|27778|27753|11
1637686800000|2021-11-23 17:00:00|27788.5|27753.5|27788.5|27753.5|27788.5|27753.5|27788.5|27753.5|1
1637687100000|2021-11-23 17:05:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637687400000|2021-11-23 17:10:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637689500000|2021-11-23 17:45:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637689800000|2021-11-23 17:50:00|27789|27754|27789|27754|27789|27754|27788.5|27753.5|7
1637690100000|2021-11-23 17:55:00|27790|27755|27788.5|27753.5|27792.5|27757.5|27788.5|27753.5|5
1637690400000|2021-11-23 18:00:00|27788|27753|27788.5|27753.5|27792.5|27757.5|27787.9|27752.9|13
1637690700000|2021-11-23 18:05:00|27788.9|27753.9|27789|27754|27789.4|27754.4|27788.5|27753.5|7
1637691300000|2021-11-23 18:15:00|27788.5|27753.5|27793|27758|27793|27758|27788.5|27753.5|4
1637691600000|2021-11-23 18:20:00|27795.9|27760.9|27787.9|27767.9|27796.3|27767.9|27787.9|27760.9|4
1637692500000|2021-11-23 18:35:00|27787.4|27767.4|27787.9|27767.9|27787.9|27767.9|27787.4|27767.4|2
1637693700000|2021-11-23 18:55:00|27786.9|27766.9|27786|27766|27787.9|27767.9|27786|27766|5
1637694000000|2021-11-23 19:00:00|27785.5|27765.5|27792.9|27757.9|27794.5|27765.5|27785|27757.5|11
1637694300000|2021-11-23 19:05:00|27793.4|27758.4|27794.3|27759.3|27794.3|27759.3|27792.5|27757.5|4
1637694600000|2021-11-23 19:10:00|27793|27758|27793|27758|27793|27758|27793|27758|1
1637694900000|2021-11-23 19:15:00|27793.5|27758.5|27793|27758|27793.5|27758.5|27793|27758|2
1637695500000|2021-11-23 19:25:00|27795.9|27760.9|27787.9|27767.9|27795.9|27767.9|27787.9|27760.9|2
1637696100000|2021-11-23 19:35:00|27787.4|27767.4|27793|27758|27793|27767.4|27785.5|27758|6
1637697000000|2021-11-23 19:50:00|27795.9|27760.9|27787.9|27767.9|27795.9|27767.9|27787.9|27760.9|2
1637697300000|2021-11-23 19:55:00|27787.4|27767.4|27787.5|27767.5|27787.5|27767.5|27787.4|27767.4|2
1637717400000|2021-11-24 01:30:00|27777.5|27757.5|27775|27755|27778.1|27758.1|27775|27755|18
1637717700000|2021-11-24 01:35:00|27775.1|27755.1|27772.5|27752.5|27776.1|27756.1|27772.5|27752.5|22
1637718000000|2021-11-24 01:40:00|27773.5|27753.5|27774.5|27754.5|27774.5|27754.5|27771.5|27751.5|15
1637718300000|2021-11-24 01:45:00|27774.7|27754.7|27773|27753|27774.7|27754.7|27773|27753|19
1637718600000|2021-11-24 01:50:00|27772.6|27752.6|27775.1|27755.1|27776.6|27756.6|27771.4|27751.4|17
1637718900000|2021-11-24 01:55:00|27775.6|27755.6|27775.6|27755.6|27776.1|27756.1|27775.1|27755.1|7
1637719200000|2021-11-24 02:00:00|27775.1|27755.1|27776.6|27756.6|27777.1|27757.1|27773.1|27753.1|18
1637719500000|2021-11-24 02:05:00|27776.1|27756.1|27775.3|27755.3|27776.6|27756.6|27774.5|27754.5|11
1637719800000|2021-11-24 02:10:00|27776.1|27756.1|27771.5|27751.5|27776.6|27756.6|27771.5|27751.5|16
1637720100000|2021-11-24 02:15:00|27772.1|27752.1|27776.6|27756.6|27776.6|27756.6|27772.1|27752.1|20
1637720400000|2021-11-24 02:20:00|27776.5|27756.5|27776.6|27756.6|27779|27759|27774.6|27754.6|18
1637720700000|2021-11-24 02:25:00|27776.4|27756.4|27775.6|27755.6|27777.6|27757.6|27774.1|27754.1|20
1637721000000|2021-11-24 02:30:00|27775.1|27755.1|27774.2|27754.2|27775.6|27755.6|27774.1|27754.1|10
1637721300000|2021-11-24 02:35:00|27774.7|27754.7|27772.5|27752.5|27774.7|27754.7|27771.6|27751.6|28
1637721600000|2021-11-24 02:40:00|27772.1|27752.1|27772.1|27752.1|27773.1|27753.1|27771.1|27751.1|11
1637721900000|2021-11-24 02:45:00|27774.6|27754.6|27770.1|27750.1|27774.6|27754.6|27769.6|27749.6|18
1637722200000|2021-11-24 02:50:00|27770|27750|27774.1|27754.1|27774.1|27754.1|27769.6|27749.6|20
1637722500000|2021-11-24 02:55:00|27774.6|27754.6|27773.5|27753.5|27774.6|27754.6|27773.5|27753.5|9
1637722800000|2021-11-24 03:00:00|27773.1|27753.1|27768.5|27748.5|27773.1|27753.1|27768|27748|31
1637723100000|2021-11-24 03:05:00|27769|27749|27768|27748|27769|27749|27768|27748|13
1637723400000|2021-11-24 03:10:00|27768.5|27748.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|8
1637723700000|2021-11-24 03:15:00|27768|27748|27768.5|27748.5|27769|27749|27767.5|27747.5|18
1637724000000|2021-11-24 03:20:00|27767.5|27747.5|27773|27753|27778.5|27758.5|27767.5|27747.5|24
1637724300000|2021-11-24 03:25:00|27772.5|27752.5|27776|27756|27777|27757|27771.5|27751.5|14
1637724600000|2021-11-24 03:30:00|27777|27757|27777|27757|27777|27757|27774|27754|10
1637724900000|2021-11-24 03:35:00|27777.5|27757.5|27772.5|27752.5|27777.5|27757.5|27772|27752|15
1637725200000|2021-11-24 03:40:00|27772|27752|27773|27753|27776|27756|27772|27752|26
1637725500000|2021-11-24 03:45:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772|27752|3
1637726100000|2021-11-24 03:55:00|27773|27753|27772|27752|27774|27754|27772|27752|9
1637726400000|2021-11-24 04:00:00|27772.5|27752.5|27774.1|27754.1|27775.5|27755.5|27772|27752|21
1637726700000|2021-11-24 04:05:00|27774.7|27754.7|27773.6|27753.6|27774.7|27754.7|27773.6|27753.6|3
1637727000000|2021-11-24 04:10:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|1
1637727600000|2021-11-24 04:20:00|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|1
1637727900000|2021-11-24 04:25:00|27774.1|27754.1|27773.6|27753.6|27774.7|27754.7|27773.6|27753.6|5
1637728200000|2021-11-24 04:30:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27773.1|27753.1|2
1637728500000|2021-11-24 04:35:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27773.1|27753.1|4
1637728800000|2021-11-24 04:40:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27772.6|27752.6|4
1637729100000|2021-11-24 04:45:00|27774.1|27754.1|27773.6|27753.6|27774.1|27754.1|27773.6|27753.6|2
1637729700000|2021-11-24 04:55:00|27773.1|27753.1|27768.4|27748.4|27773.1|27753.1|27768.4|27748.4|5
1637730000000|2021-11-24 05:00:00|27767.9|27747.9|27768.4|27748.4|27768.4|27748.4|27767|27747|6
1637730300000|2021-11-24 05:05:00|27768.1|27748.1|27768.4|27748.4|27768.4|27748.4|27768.1|27748.1|2
1637730600000|2021-11-24 05:10:00|27768.1|27748.1|27768.4|27748.4|27768.4|27748.4|27768.1|27748.1|2
1637730900000|2021-11-24 05:15:00|27768.1|27748.1|27768.1|27748.1|27768.1|27748.1|27768.1|27748.1|1
1637731200000|2021-11-24 05:20:00|27767.5|27747.5|27767.5|27747.5|27768.1|27748.1|27767.5|27747.5|3
1637731800000|2021-11-24 05:30:00|27767.6|27747.6|27767.5|27747.5|27767.6|27747.6|27766.4|27746.4|12
1637732100000|2021-11-24 05:35:00|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|1
1637732400000|2021-11-24 05:40:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27765.3|27745.3|8
1637732700000|2021-11-24 05:45:00|27766.6|27746.6|27765.5|27745.5|27766.6|27746.6|27765.1|27745.1|9
1637733000000|2021-11-24 05:50:00|27765.4|27745.4|27766.6|27746.6|27767.5|27747.5|27765.4|27745.4|12
1637733300000|2021-11-24 05:55:00|27766.1|27746.1|27763.6|27743.6|27766.1|27746.1|27763.1|27743.1|6
1637733600000|2021-11-24 06:00:00|27763.5|27743.5|27759.2|27739.2|27763.6|27743.6|27757|27737|55
1637733900000|2021-11-24 06:05:00|27758.1|27738.1|27757|27737|27759.7|27739.7|27756.9|27736.9|64
1637734200000|2021-11-24 06:10:00|27757.1|27737.1|27755.1|27735.1|27758.1|27738.1|27754|27734|35
1637734500000|2021-11-24 06:15:00|27755.6|27735.6|27758.5|27738.5|27758.5|27738.5|27755.1|27735.1|18
1637734800000|2021-11-24 06:20:00|27758.6|27738.6|27753.5|27733.5|27759.7|27739.7|27753.5|27733.5|21
1637735100000|2021-11-24 06:25:00|27753.6|27733.6|27758.5|27738.5|27759.9|27739.9|27753.6|27733.6|37
1637735400000|2021-11-24 06:30:00|27758.4|27738.4|27757|27737|27758.4|27738.4|27757|27737|3
1637735700000|2021-11-24 06:35:00|27756.5|27736.5|27757.1|27737.1|27757.1|27737.1|27752.4|27732.4|23
1637736000000|2021-11-24 06:40:00|27757|27737|27757.1|27737.1|27757.1|27737.1|27754|27734|24
1637736300000|2021-11-24 06:45:00|27757.5|27737.5|27761.6|27741.6|27762.6|27742.6|27756.8|27736.8|18
1637736600000|2021-11-24 06:50:00|27761|27741|27763.1|27743.1|27763.6|27743.6|27761|27741|5
1637736900000|2021-11-24 06:55:00|27763|27743|27762|27742|27763|27743|27756.5|27736.5|22
1637737200000|2021-11-24 07:00:00|27761.9|27741.9|27764.1|27744.1|27764.7|27744.7|27761.9|27741.9|9
1637737500000|2021-11-24 07:05:00|27763.6|27743.6|27763.6|27743.6|27763.6|27743.6|27763.6|27743.6|1
1637737800000|2021-11-24 07:10:00|27764.1|27744.1|27763.1|27743.1|27764.5|27744.5|27762.6|27742.6|8
1637738100000|2021-11-24 07:15:00|27763|27743|27761.5|27741.5|27763|27743|27759.9|27739.9|6
1637738400000|2021-11-24 07:20:00|27760.5|27740.5|27762.1|27742.1|27762.6|27742.6|27760.1|27740.1|11
1637738700000|2021-11-24 07:25:00|27763|27743|27762.1|27742.1|27763|27743|27760.1|27740.1|10
1637739000000|2021-11-24 07:30:00|27763.1|27743.1|27762.1|27742.1|27763.1|27743.1|27761.6|27741.6|4
1637739300000|2021-11-24 07:35:00|27762.6|27742.6|27760.6|27740.6|27762.6|27742.6|27758|27738|23
1637739600000|2021-11-24 07:40:00|27760.1|27740.1|27762.5|27742.5|27763|27743|27760.1|27740.1|11
1637739900000|2021-11-24 07:45:00|27762.6|27742.6|27764.7|27744.7|27764.7|27744.7|27762.6|27742.6|32
1637740200000|2021-11-24 07:50:00|27763.6|27743.6|27764.1|27744.1|27764.1|27744.1|27762.6|27742.6|6
1637740500000|2021-11-24 07:55:00|27763.6|27743.6|27763.1|27743.1|27763.6|27743.6|27763.1|27743.1|3
1637740800000|2021-11-24 08:00:00|27763.6|27743.6|27761.5|27741.5|27764.7|27744.7|27761.5|27741.5|9
1637741100000|2021-11-24 08:05:00|27761.4|27741.4|27757|27737|27761.4|27741.4|27757|27737|13
1637741400000|2021-11-24 08:10:00|27761.5|27741.5|27761.6|27741.6|27762.1|27742.1|27755.6|27735.6|29
1637741700000|2021-11-24 08:15:00|27760.2|27740.2|27759.5|27739.5|27762.2|27742.2|27759.5|27739.5|23
1637742000000|2021-11-24 08:20:00|27759.7|27739.7|27760.1|27740.1|27760.4|27740.4|27759.7|27739.7|5
1637742300000|2021-11-24 08:25:00|27760.4|27740.4|27763|27743|27763|27743|27760.4|27740.4|9
1637742600000|2021-11-24 08:30:00|27762.7|27742.7|27757.6|27737.6|27763.1|27743.1|27757.5|27737.5|21
1637742900000|2021-11-24 08:35:00|27757.5|27737.5|27757.5|27737.5|27758.6|27738.6|27757.4|27737.4|17
1637743200000|2021-11-24 08:40:00|27758.5|27738.5|27756.8|27736.8|27758.6|27738.6|27752.7|27732.7|23
1637743500000|2021-11-24 08:45:00|27757.3|27737.3|27760|27740|27760.8|27740.8|27756.4|27736.4|46
1637743800000|2021-11-24 08:50:00|27759.9|27739.9|27760|27740|27767.6|27740.5|27757|27732|16
1637744100000|2021-11-24 08:55:00|27760.1|27740.1|27762.8|27742.8|27764.7|27744.7|27759.1|27739.1|13
1637744400000|2021-11-24 09:00:00|27762|27742|27765|27745|27768.8|27745|27761|27733|15
1637744700000|2021-11-24 09:05:00|27764.4|27744.4|27757.5|27737.5|27764.4|27744.4|27756|27736|15
1637745000000|2021-11-24 09:10:00|27757.6|27737.6|27763.1|27743.1|27763.6|27743.6|27757.6|27737.6|22
1637745300000|2021-11-24 09:15:00|27758.7|27738.7|27758.2|27738.2|27758.7|27738.7|27757|27737|4
1637745600000|2021-11-24 09:20:00|27757|27737|27758.5|27738.5|27758.5|27738.5|27757|27737|3
1637745900000|2021-11-24 09:25:00|27759.1|27739.1|27761.4|27741.4|27763.1|27743.1|27759.1|27739.1|8
1637746200000|2021-11-24 09:30:00|27769.1|27734.1|27769.1|27734.1|27769.1|27734.1|27769.1|27734.1|1
1637746800000|2021-11-24 09:40:00|27762.6|27742.6|27768.1|27748.1|27769.3|27749.3|27761|27741|18
1637747100000|2021-11-24 09:45:00|27768.6|27748.6|27771.9|27751.9|27773.1|27753.1|27767.2|27747.2|8
1637747400000|2021-11-24 09:50:00|27771|27751|27772.4|27752.4|27773.6|27753.6|27771|27751|11
1637747700000|2021-11-24 09:55:00|27773.1|27753.1|27772.5|27752.5|27773.9|27753.9|27772.5|27752.5|5
1637748000000|2021-11-24 10:00:00|27773.9|27753.9|27772.4|27752.4|27773.9|27753.9|27772.4|27752.4|7
1637748600000|2021-11-24 10:10:00|27775.1|27755.1|27777.3|27757.3|27777.3|27757.3|27775|27755|5
1637748900000|2021-11-24 10:15:00|27776.4|27756.4|27775.1|27740.1|27776.4|27756.4|27772.5|27737.5|9
1637749200000|2021-11-24 10:20:00|27774.4|27739.4|27772.5|27752.5|27777.5|27752.5|27772.5|27737.5|6
1637749500000|2021-11-24 10:25:00|27773.4|27753.4|27781.7|27746.7|27782.5|27753.4|27773.4|27746.7|4
1637749800000|2021-11-24 10:30:00|27783.1|27748.1|27772.5|27752.5|27783.1|27753.9|27772.5|27746.7|7
1637750100000|2021-11-24 10:35:00|27773.6|27753.6|27773.9|27753.9|27773.9|27753.9|27772.5|27752.5|7
1637750400000|2021-11-24 10:40:00|27772.5|27752.5|27772.5|27752.5|27773.9|27753.9|27772.5|27752.5|5
1637750700000|2021-11-24 10:45:00|27775|27755|27782.8|27747.8|27783|27755|27775|27747.5|6
1637751600000|2021-11-24 11:00:00|27783.3|27748.3|27777.5|27757.5|27783.3|27758.9|27776.9|27748.3|8
1637751900000|2021-11-24 11:05:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637752200000|2021-11-24 11:10:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637752500000|2021-11-24 11:15:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|4
1637752800000|2021-11-24 11:20:00|27777.6|27757.6|27777.6|27757.6|27778.9|27758.9|27777.5|27757.5|9
1637753100000|2021-11-24 11:25:00|27779.1|27759.1|27772.5|27752.5|27779.1|27759.1|27772.5|27752.5|19
1637753400000|2021-11-24 11:30:00|27773.6|27753.6|27773.1|27753.1|27773.6|27753.6|27772.5|27752.5|3
1637753700000|2021-11-24 11:35:00|27772.6|27752.6|27772.6|27752.6|27774.1|27754.1|27772.4|27752.4|7
1637754000000|2021-11-24 11:40:00|27771.9|27751.9|27772.5|27752.5|27772.5|27752.5|27771.4|27751.4|3
1637754300000|2021-11-24 11:45:00|27771.4|27751.4|27772.5|27752.5|27773.6|27753.6|27771.4|27751.4|4
1637754900000|2021-11-24 11:55:00|27771.9|27751.9|27772.7|27737.7|27778|27751.9|27771.9|27737.2|9
1637755200000|2021-11-24 12:00:00|27771.2|27736.2|27777.5|27742.5|27778|27752.5|27771.2|27736.2|9
1637755500000|2021-11-24 12:05:00|27772.5|27752.5|27772.5|27752.5|27778.6|27752.5|27772.5|27742.5|6
1637755800000|2021-11-24 12:10:00|27771|27751|27772.5|27752.5|27779.3|27752.5|27771|27743|16
1637756100000|2021-11-24 12:15:00|27778|27743|27778|27743|27778|27752.5|27771.4|27742.5|8
1637756400000|2021-11-24 12:20:00|27777.5|27742.5|27772.5|27752.5|27777.5|27752.5|27771.1|27742.5|4
1637756700000|2021-11-24 12:25:00|27772.4|27752.4|27772.5|27752.5|27772.5|27752.5|27772.4|27752.4|6
1637757000000|2021-11-24 12:30:00|27772.4|27752.4|27777.5|27742.5|27777.5|27752.4|27768.2|27742|7
1637757300000|2021-11-24 12:35:00|27777.2|27742.2|27770|27750|27777.2|27750|27770|27742.2|2
1637757900000|2021-11-24 12:45:00|27778|27743|27770|27750|27778|27750|27770|27743|2
1637758200000|2021-11-24 12:50:00|27771.5|27751.5|27770|27750|27772.5|27752.5|27770|27750|4
1637758500000|2021-11-24 12:55:00|27778|27743|27777.5|27742.5|27778|27750|27770|27742.5|5
1637758800000|2021-11-24 13:00:00|27777|27742|27778|27743|27780|27751.5|27770.5|27742|14
1637759100000|2021-11-24 13:05:00|27777.5|27742.5|27772.8|27752.8|27780|27753.9|27772.5|27742.5|14
1637759700000|2021-11-24 13:15:00|27782|27747|27782.5|27747.5|27782.5|27747.5|27781.5|27746.5|4
1637760000000|2021-11-24 13:20:00|27783.3|27748.3|27777.5|27757.5|27783.3|27759.2|27777.5|27748.3|5
1637760300000|2021-11-24 13:25:00|27777.8|27757.8|27783.8|27748.8|27784|27757.8|27773.2|27748.8|7
1637760600000|2021-11-24 13:30:00|27783.3|27748.3|27783|27748|27783.5|27748.5|27782.5|27747.5|6
1637760900000|2021-11-24 13:35:00|27785|27750|27777.5|27757.5|27786.5|27758.9|27777.5|27750|15
1637761200000|2021-11-24 13:40:00|27778.6|27758.6|27777.4|27757.4|27778.9|27758.9|27776.1|27756.1|12
1637761500000|2021-11-24 13:45:00|27776|27756|27777.5|27757.5|27778.6|27758.6|27775|27755|7
1637761800000|2021-11-24 13:50:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637762100000|2021-11-24 13:55:00|27778.6|27758.6|27782.5|27747.5|27782.5|27758.6|27775|27747|10
1637762400000|2021-11-24 14:00:00|27782.6|27747.6|27777.7|27742.7|27782.6|27752.5|27772|27742.5|21
1637762700000|2021-11-24 14:05:00|27777.5|27742.5|27777.5|27757.5|27783|27757.5|27772|27742.5|10
1637763000000|2021-11-24 14:10:00|27778.9|27758.9|27777.5|27757.5|27778.9|27758.9|27777.5|27757.5|2
1637763300000|2021-11-24 14:15:00|27778.9|27758.9|27787.5|27752.5|27788.2|27761|27778.9|27752.5|12
1637763600000|2021-11-24 14:20:00|27777.5|27757.5|27777.5|27757.5|27783.9|27757.5|27777.5|27748.2|6
1637763900000|2021-11-24 14:25:00|27773.5|27753.5|27778.5|27758.5|27783.7|27758.8|27772.5|27747|34
1637764200000|2021-11-24 14:30:00|27778.6|27758.6|27788.5|27753.5|27789|27761|27778.1|27753|12
1637764500000|2021-11-24 14:35:00|27789.5|27754.5|27787.5|27752.5|27790|27761.5|27781.1|27752.1|21
1637764800000|2021-11-24 14:40:00|27777.5|27757.5|27776.3|27756.3|27783.7|27757.5|27776.2|27748.2|13
1637765100000|2021-11-24 14:45:00|27776.7|27756.7|27774|27754|27777.8|27757.8|27773.3|27753.3|8
1637765400000|2021-11-24 14:50:00|27773.4|27753.4|27773.3|27753.3|27774|27754|27772.8|27752.8|9
1637765700000|2021-11-24 14:55:00|27774|27754|27787.5|27752.5|27788.2|27758.2|27773.3|27748.2|22
1637766000000|2021-11-24 15:00:00|27788.2|27753.2|27788.2|27753.2|27788.2|27761.2|27776.7|27747.7|14
1637766300000|2021-11-24 15:05:00|27787.7|27752.7|27782|27762|27788.7|27763|27780.8|27752.7|9
1637766600000|2021-11-24 15:10:00|27783.7|27763.7|27778.1|27758.1|27789|27763.7|27778.1|27751.6|15
1637766900000|2021-11-24 15:15:00|27782|27762|27783.1|27763.1|27790.5|27764.3|27780.5|27754|18
1637767200000|2021-11-24 15:20:00|27784|27764|27793|27758|27793|27768.1|27784|27758|11
1637767500000|2021-11-24 15:25:00|27793.2|27758.2|27792.7|27757.7|27794.6|27759.6|27792.7|27757.7|5
1637768100000|2021-11-24 15:35:00|27793.7|27758.7|27796.5|27761.5|27797|27768.9|27787.5|27757.7|11
1637768400000|2021-11-24 15:40:00|27797|27762|27797|27762|27797.5|27762.5|27796.9|27761.9|7
1637768700000|2021-11-24 15:45:00|27797.3|27762.3|27797.5|27762.5|27797.5|27762.5|27797.3|27762.3|2
1637769000000|2021-11-24 15:50:00|27797.8|27762.8|27800.5|27765.5|27800.5|27770.3|27790|27762.5|26
1637769300000|2021-11-24 15:55:00|27802.5|27767.5|27797.5|27777.5|27806|27778|27796.3|27765.9|18
1637769600000|2021-11-24 16:00:00|27798.4|27778.4|27804.1|27769.1|27804.1|27778.4|27791.3|27765.9|15
1637769900000|2021-11-24 16:05:00|27802.7|27767.7|27802.8|27767.8|27802.8|27775|27792.5|27767.7|8
1637770200000|2021-11-24 16:10:00|27792.9|27772.9|27796.6|27761.6|27802.1|27773.6|27792.9|27761.6|25
1637770500000|2021-11-24 16:15:00|27788.6|27768.6|27798|27763|27799|27773.6|27787.9|27763|18
1637770800000|2021-11-24 16:20:00|27798.5|27763.5|27788.6|27768.6|27798.7|27768.6|27788.6|27763.3|4
1637771100000|2021-11-24 16:25:00|27788.7|27768.7|27787.8|27767.8|27789.3|27769.3|27787.8|27767.8|5
1637771400000|2021-11-24 16:30:00|27787.2|27767.2|27789.4|27769.4|27789.9|27769.9|27787.2|27767.2|4
1637771700000|2021-11-24 16:35:00|27798.2|27763.2|27797.7|27762.7|27798.2|27769.4|27788.9|27762.7|4
1637772600000|2021-11-24 16:50:00|27797.5|27762.5|27787.5|27767.5|27797.5|27768.5|27785|27760|10
1637773200000|2021-11-24 17:00:00|27788.8|27768.8|27792.5|27772.5|27792.5|27772.5|27788.8|27768.8|3
1637773500000|2021-11-24 17:05:00|27793.3|27773.3|27802.5|27767.5|27802.5|27777.5|27793.3|27767.4|8
1637773800000|2021-11-24 17:10:00|27802.7|27767.7|27802.5|27767.5|27802.7|27767.7|27802.5|27767.5|2
1637774100000|2021-11-24 17:15:00|27799.8|27764.8|27797.5|27762.5|27799.8|27771.3|27791.2|27762.5|4
1637774700000|2021-11-24 17:25:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1637775000000|2021-11-24 17:30:00|27792.4|27772.4|27802.5|27767.5|27802.5|27772.4|27792.4|27766.5|3
1637776500000|2021-11-24 17:55:00|27801.5|27766.5|27798|27763|27801.5|27772.4|27792.4|27763|4
1637776800000|2021-11-24 18:00:00|27797.5|27762.5|27797.5|27762.5|27798.5|27763.5|27797.5|27762.5|4
1637777700000|2021-11-24 18:15:00|27797.9|27762.9|27797.9|27762.9|27797.9|27762.9|27797.9|27762.9|1
1637778300000|2021-11-24 18:25:00|27798.3|27763.3|27798.5|27763.5|27798.5|27763.5|27798.3|27763.3|2
1637778600000|2021-11-24 18:30:00|27792.4|27772.4|27802.5|27767.5|27802.5|27772.4|27792.4|27767.5|2
1637779500000|2021-11-24 18:45:00|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|1
1637780100000|2021-11-24 18:55:00|27803.9|27768.9|27802.9|27767.9|27803.9|27768.9|27802.9|27767.9|2
1637780400000|2021-11-24 19:00:00|27802.5|27767.5|27802.9|27767.9|27802.9|27767.9|27802.5|27767.5|2
1637782200000|2021-11-24 19:30:00|27792.8|27772.8|27797.9|27762.9|27797.9|27772.8|27792.8|27762.9|2
1637782500000|2021-11-24 19:35:00|27797.4|27777.4|27792.8|27772.8|27802.9|27777.8|27792.8|27767.9|4
1637782800000|2021-11-24 19:40:00|27788.9|27768.9|27802.9|27767.9|27802.9|27777.8|27787.8|27762.4|10
1637783100000|2021-11-24 19:45:00|27802.3|27767.3|27799|27764|27802.3|27767.3|27796.5|27761.5|17
1637783400000|2021-11-24 19:50:00|27797.5|27762.5|27794.4|27759.4|27797.5|27767.5|27783.5|27759|14
1637783700000|2021-11-24 19:55:00|27794|27759|27795.5|27760.5|27795.5|27760.5|27794|27759|2
1637803800000|2021-11-25 01:30:00|27768.6|27748.6|27769|27749|27770.4|27750.4|27768.6|27748.6|9
1637804100000|2021-11-25 01:35:00|27768.4|27748.4|27769.4|27749.4|27770.4|27750.4|27767.4|27747.4|12
1637804400000|2021-11-25 01:40:00|27769.9|27749.9|27768.1|27748.1|27774.5|27754.5|27768.1|27748.1|56
1637804700000|2021-11-25 01:45:00|27768|27748|27769.1|27749.1|27772.4|27752.4|27767.5|27747.5|51
1637805000000|2021-11-25 01:50:00|27769.6|27749.6|27768.5|27748.5|27771.6|27751.6|27767.5|27747.5|34
1637805300000|2021-11-25 01:55:00|27768.9|27748.9|27767.4|27747.4|27768.9|27748.9|27767.4|27747.4|16
1637805600000|2021-11-25 02:00:00|27767.9|27747.9|27769|27749|27769.4|27749.4|27767.4|27747.4|22
1637805900000|2021-11-25 02:05:00|27769.4|27749.4|27778|27758|27778|27758|27769.4|27749.4|30
1637806200000|2021-11-25 02:10:00|27778.5|27758.5|27776.4|27756.4|27778.5|27758.5|27772.9|27752.9|19
1637806500000|2021-11-25 02:15:00|27776.5|27756.5|27772|27752|27776.5|27756.5|27767.9|27747.9|29
1637806800000|2021-11-25 02:20:00|27776|27756|27778.4|27758.4|27778.4|27758.4|27776|27756|9
1637807100000|2021-11-25 02:25:00|27778|27758|27773.4|27753.4|27778|27758|27772|27752|14
1637807400000|2021-11-25 02:30:00|27773|27753|27770.5|27750.5|27773.6|27753.6|27769.1|27749.1|46
1637807700000|2021-11-25 02:35:00|27770.6|27750.6|27770.1|27750.1|27770.6|27750.6|27770.1|27750.1|3
1637808000000|2021-11-25 02:40:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1637808300000|2021-11-25 02:45:00|27772.6|27752.6|27773.6|27753.6|27774|27754|27772.6|27752.6|8
1637808600000|2021-11-25 02:50:00|27774.5|27754.5|27773.6|27753.6|27774.5|27754.5|27773.5|27753.5|4
1637808900000|2021-11-25 02:55:00|27773.1|27753.1|27774.2|27754.2|27774.6|27754.6|27773.1|27753.1|12
1637809200000|2021-11-25 03:00:00|27773.6|27753.6|27774.5|27754.5|27775|27755|27773.6|27753.6|11
1637809500000|2021-11-25 03:05:00|27775|27755|27774|27754|27775|27755|27773.5|27753.5|5
1637810100000|2021-11-25 03:15:00|27773.6|27753.6|27774.1|27754.1|27775|27755|27773.6|27753.6|7
1637810400000|2021-11-25 03:20:00|27774|27754|27773.1|27753.1|27775.4|27755.4|27773.1|27753.1|15
1637810700000|2021-11-25 03:25:00|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|1
1637811000000|2021-11-25 03:30:00|27774.1|27754.1|27774.1|27754.1|27775.5|27755.5|27773|27753|10
1637811300000|2021-11-25 03:35:00|27774|27754|27775|27755|27775|27755|27774|27754|2
1637811600000|2021-11-25 03:40:00|27774.6|27754.6|27775|27755|27775|27755|27774.6|27754.6|2
1637812200000|2021-11-25 03:50:00|27774.6|27754.6|27775|27755|27775|27755|27774.6|27754.6|2
1637812500000|2021-11-25 03:55:00|27775.5|27755.5|27773.6|27753.6|27775.5|27755.5|27773.5|27753.5|12
1637812800000|2021-11-25 04:00:00|27774.1|27754.1|27773.4|27753.4|27774.6|27754.6|27773.4|27753.4|4
1637813100000|2021-11-25 04:05:00|27773.6|27753.6|27776.1|27756.1|27776.1|27756.1|27773.4|27753.4|24
1637813700000|2021-11-25 04:15:00|27776.6|27756.6|27777.5|27757.5|27778.1|27758.1|27776.6|27756.6|4
1637814300000|2021-11-25 04:25:00|27777.4|27757.4|27778.1|27758.1|27778.1|27758.1|27774.9|27754.9|9
1637814600000|2021-11-25 04:30:00|27778.4|27758.4|27778.5|27758.5|27779.5|27759.5|27778.4|27758.4|4
1637814900000|2021-11-25 04:35:00|27778.4|27758.4|27778.4|27758.4|27778.4|27758.4|27778.4|27758.4|1
1637815200000|2021-11-25 04:40:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|1
1637815500000|2021-11-25 04:45:00|27778.4|27758.4|27778.6|27758.6|27778.6|27758.6|27778.4|27758.4|2
1637816100000|2021-11-25 04:55:00|27778.5|27758.5|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|9
1637816400000|2021-11-25 05:00:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.5|27758.5|15
1637816700000|2021-11-25 05:05:00|27778.5|27758.5|27778.6|27758.6|27778.6|27758.6|27778.5|27758.5|8
1637817000000|2021-11-25 05:10:00|27778.5|27758.5|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|3
1637817300000|2021-11-25 05:15:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|1
1637818200000|2021-11-25 05:30:00|27778.1|27758.1|27778.6|27758.6|27778.6|27758.6|27778.1|27758.1|2
1637818500000|2021-11-25 05:35:00|27778.1|27758.1|27778.1|27758.1|27778.1|27758.1|27778.1|27758.1|1
1637819100000|2021-11-25 05:45:00|27778.6|27758.6|27778.6|27758.6|27779.7|27759.7|27778.1|27758.1|11
1637819400000|2021-11-25 05:50:00|27779.7|27759.7|27778.6|27758.6|27779.9|27759.9|27778.1|27758.1|8
1637819700000|2021-11-25 05:55:00|27778.1|27758.1|27777.5|27757.5|27778.1|27758.1|27775.4|27755.4|15
1637820000000|2021-11-25 06:00:00|27777.4|27757.4|27773.6|27753.6|27777.4|27757.4|27773.1|27753.1|29
1637820300000|2021-11-25 06:05:00|27773.9|27753.9|27774.5|27754.5|27774.6|27754.6|27773.9|27753.9|7
1637820600000|2021-11-25 06:10:00|27774.4|27754.4|27774.5|27754.5|27775.1|27755.1|27774.4|27754.4|9
1637820900000|2021-11-25 06:15:00|27775|27755|27772.5|27752.5|27775|27755|27771.4|27751.4|19
1637821200000|2021-11-25 06:20:00|27772|27752|27773.1|27753.1|27773.1|27753.1|27770.8|27750.8|11
1637821500000|2021-11-25 06:25:00|27775.5|27755.5|27772.5|27752.5|27776.4|27756.4|27772|27752|15
1637821800000|2021-11-25 06:30:00|27773|27753|27772.1|27752.1|27773|27753|27772.1|27752.1|3
1637822100000|2021-11-25 06:35:00|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|1
1637822400000|2021-11-25 06:40:00|27772.1|27752.1|27774.5|27754.5|27776.1|27756.1|27772.1|27752.1|8
1637822700000|2021-11-25 06:45:00|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|1
1637823000000|2021-11-25 06:50:00|27776.1|27756.1|27781.6|27761.6|27782|27762|27776.1|27756.1|15
1637823300000|2021-11-25 06:55:00|27781.1|27761.1|27780|27760|27783|27763|27776.1|27756.1|22
1637823600000|2021-11-25 07:00:00|27781|27761|27777.6|27757.6|27782.5|27762.5|27777.1|27757.1|13
1637823900000|2021-11-25 07:05:00|27777.1|27757.1|27777.1|27757.1|27777.1|27757.1|27775.7|27755.7|8
1637824200000|2021-11-25 07:10:00|27778.6|27758.6|27778.1|27758.1|27778.6|27758.6|27775.1|27755.1|10
1637824500000|2021-11-25 07:15:00|27777.6|27757.6|27777.1|27757.1|27777.6|27757.6|27775.7|27755.7|4
1637824800000|2021-11-25 07:20:00|27777|27757|27777.5|27757.5|27777.5|27757.5|27772.1|27752.1|17
1637825100000|2021-11-25 07:25:00|27777.1|27757.1|27776.1|27756.1|27777.5|27757.5|27772.5|27752.5|14
1637825400000|2021-11-25 07:30:00|27775.3|27755.3|27776.1|27756.1|27776.4|27756.4|27775.3|27755.3|8
1637825700000|2021-11-25 07:35:00|27775.3|27755.3|27776.5|27756.5|27776.5|27756.5|27774|27754|9
1637826300000|2021-11-25 07:45:00|27777.6|27757.6|27775.6|27755.6|27777.6|27757.6|27775.6|27755.6|3
1637826600000|2021-11-25 07:50:00|27776.5|27756.5|27774.6|27754.6|27777.1|27757.1|27772.5|27752.5|14
1637826900000|2021-11-25 07:55:00|27774.5|27754.5|27777.6|27757.6|27777.6|27757.6|27771.9|27751.9|31
1637827200000|2021-11-25 08:00:00|27778.1|27758.1|27778.5|27758.5|27779.9|27759.9|27777.1|27757.1|7
1637827500000|2021-11-25 08:05:00|27778.6|27758.6|27779.5|27759.5|27780.1|27760.1|27778.5|27758.5|8
1637827800000|2021-11-25 08:10:00|27780|27760|27783.1|27763.1|27783.1|27763.1|27777.6|27757.6|12
1637828100000|2021-11-25 08:15:00|27783.6|27763.6|27783.1|27763.1|27784.9|27764.9|27783.1|27763.1|5
1637828400000|2021-11-25 08:20:00|27783.6|27763.6|27783.1|27763.1|27783.6|27763.6|27783.1|27763.1|4
1637828700000|2021-11-25 08:25:00|27783.6|27763.6|27788.1|27768.1|27788.1|27768.1|27783.6|27763.6|8
1637829000000|2021-11-25 08:30:00|27788.5|27768.5|27786.4|27766.4|27809|27774|27786.4|27766.4|22
1637829300000|2021-11-25 08:35:00|27787.4|27767.4|27783.2|27763.2|27787.6|27767.6|27783.2|27763.2|22
1637829600000|2021-11-25 08:40:00|27782.7|27762.7|27776.5|27756.5|27782.7|27762.7|27776.5|27756.5|9
1637829900000|2021-11-25 08:45:00|27775.4|27755.4|27775|27755|27781|27756.5|27771.4|27746|43
1637830200000|2021-11-25 08:50:00|27774.5|27754.5|27778.5|27758.5|27781.3|27761.3|27774.5|27754.5|13
1637830500000|2021-11-25 08:55:00|27780|27760|27777.5|27757.5|27788.1|27760|27777.5|27752|7
1637830800000|2021-11-25 09:00:00|27778.6|27758.6|27788|27753|27788|27763.2|27778.6|27753|8
1637831100000|2021-11-25 09:05:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1637831400000|2021-11-25 09:10:00|27788|27753|27785|27765|27788|27765|27782.1|27753|5
1637831700000|2021-11-25 09:15:00|27787.1|27767.1|27788.5|27768.5|27788.6|27768.6|27787.1|27767.1|4
1637832000000|2021-11-25 09:20:00|27789.2|27769.2|27788|27768|27789.2|27769.2|27787.2|27767.2|3
1637832300000|2021-11-25 09:25:00|27787.8|27767.8|27787|27767|27787.8|27767.8|27787|27767|3
1637832600000|2021-11-25 09:30:00|27788|27768|27788.3|27768.3|27788.3|27768.3|27787.5|27767.5|4
1637832900000|2021-11-25 09:35:00|27789|27769|27788.3|27768.3|27789|27769|27788.3|27768.3|2
1637833200000|2021-11-25 09:40:00|27787.8|27767.8|27792.7|27772.7|27792.7|27772.7|27787.8|27767.8|4
1637833500000|2021-11-25 09:45:00|27792.6|27772.6|27792.8|27772.8|27792.8|27772.8|27792.1|27772.1|3
1637833800000|2021-11-25 09:50:00|27792.6|27772.6|27790|27770|27792.6|27772.6|27789.5|27769.5|10
1637834100000|2021-11-25 09:55:00|27790.3|27770.3|27790.3|27770.3|27790.3|27770.3|27790.3|27770.3|1
1637834700000|2021-11-25 10:05:00|27792|27772|27792.5|27772.5|27792.5|27772.5|27792|27772|2
1637835000000|2021-11-25 10:10:00|27792.6|27772.6|27792.6|27772.6|27793.6|27773.6|27789.7|27769.7|9
1637835300000|2021-11-25 10:15:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1637836200000|2021-11-25 10:30:00|27792.1|27772.1|27792.5|27772.5|27793.5|27773.5|27791.6|27771.6|50
1637836500000|2021-11-25 10:35:00|27791.6|27771.6|27792.5|27772.5|27793.4|27773.4|27791.6|27771.6|46
1637836800000|2021-11-25 10:40:00|27793.4|27773.4|27790|27770|27793.4|27773.4|27790|27770|87
1637837100000|2021-11-25 10:45:00|27789.1|27769.1|27792|27772|27792.4|27772.4|27789|27769|9
1637837400000|2021-11-25 10:50:00|27791.8|27771.8|27792|27772|27792|27772|27791.8|27771.8|2
1637837700000|2021-11-25 10:55:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1637838000000|2021-11-25 11:00:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1637838900000|2021-11-25 11:15:00|27791.9|27771.9|27790|27770|27791.9|27771.9|27790|27770|4
1637840100000|2021-11-25 11:35:00|27788.5|27768.5|27787.5|27767.5|27788.5|27768.5|27787.5|27767.5|2
1637840400000|2021-11-25 11:40:00|27787.6|27767.6|27787.6|27767.6|27787.6|27767.6|27787.6|27767.6|1
1637841000000|2021-11-25 11:50:00|27786.9|27766.9|27789.9|27769.9|27789.9|27769.9|27786.9|27766.9|5
1637841600000|2021-11-25 12:00:00|27790|27770|27798|27763|27798|27770|27790|27762.2|6
1637841900000|2021-11-25 12:05:00|27797.2|27762.2|27797.5|27762.5|27797.5|27762.5|27797.2|27762.2|2
1637842200000|2021-11-25 12:10:00|27797.6|27762.6|27792.5|27772.5|27797.6|27773.9|27792.5|27762.6|3
1637842500000|2021-11-25 12:15:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1637842800000|2021-11-25 12:20:00|27792.5|27772.5|27793|27773|27793|27773|27792.5|27772.5|2
1637843100000|2021-11-25 12:25:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1637843400000|2021-11-25 12:30:00|27792.4|27772.4|27797|27762|27798|27772.4|27791|27762|9
1637846700000|2021-11-25 13:25:00|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|1
1637848200000|2021-11-25 13:50:00|27798.3|27763.3|27792.5|27772.5|27798.3|27772.5|27792.5|27763.3|2
1637848800000|2021-11-25 14:00:00|27792.4|27772.4|27792.5|27772.5|27792.5|27772.5|27792.4|27772.4|2
1637850000000|2021-11-25 14:20:00|27792.2|27772.2|27795.3|27760.3|27797.5|27772.2|27790|27760|11
1637850300000|2021-11-25 14:25:00|27795.8|27760.8|27794.1|27759.1|27796.8|27761.8|27794.1|27759.1|6
1637850600000|2021-11-25 14:30:00|27795.5|27760.5|27799.3|27764.3|27799.8|27764.8|27793|27758|15
1637851800000|2021-11-25 14:50:00|27802.5|27767.5|27801.4|27766.4|27802.5|27767.5|27801.4|27766.4|4
1637852400000|2021-11-25 15:00:00|27803.8|27768.8|27794.8|27774.8|27803.8|27775.8|27794.8|27768.8|4
1637852700000|2021-11-25 15:05:00|27795.3|27775.3|27794.8|27774.8|27796.3|27776.3|27794.8|27774.8|5
1637853000000|2021-11-25 15:10:00|27795.3|27775.3|27798|27778|27798|27778|27795.3|27775.3|6
1637853300000|2021-11-25 15:15:00|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|1
1637854500000|2021-11-25 15:35:00|27797.9|27777.9|27797.9|27777.9|27797.9|27777.9|27797.9|27777.9|1
1637855100000|2021-11-25 15:45:00|27798.4|27778.4|27800.6|27780.6|27800.6|27780.6|27797.8|27777.8|3
1637855400000|2021-11-25 15:50:00|27801.3|27781.3|27800.8|27780.8|27801.3|27781.3|27800.8|27780.8|3
1637856300000|2021-11-25 16:05:00|27800.5|27780.5|27806|27771|27806|27780.5|27800.5|27771|2
1637856900000|2021-11-25 16:15:00|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|1
1637857500000|2021-11-25 16:25:00|27804.2|27769.2|27805|27770|27805|27770|27804.1|27769.1|5
1637858100000|2021-11-25 16:35:00|27805.5|27770.5|27804.5|27769.5|27805.5|27770.5|27804.5|27769.5|5
1637858400000|2021-11-25 16:40:00|27805.5|27770.5|27804|27769|27805.7|27778|27797.2|27769|8
1637858700000|2021-11-25 16:45:00|27805|27770|27805|27770|27805|27770|27805|27770|1
1637862300000|2021-11-25 17:45:00|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|1
1637863800000|2021-11-25 18:10:00|27803.7|27768.7|27803.5|27768.5|27804.9|27769.9|27803.5|27768.5|3
1637864100000|2021-11-25 18:15:00|27804.9|27769.9|27802|27767|27804.9|27769.9|27801.5|27766.5|5
1637864400000|2021-11-25 18:20:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1637865900000|2021-11-25 18:45:00|27799.5|27764.5|27799.5|27764.5|27799.5|27764.5|27799.5|27764.5|1
1637866200000|2021-11-25 18:50:00|27799.3|27764.3|27799.3|27764.3|27799.3|27764.3|27799.3|27764.3|1
1637866800000|2021-11-25 19:00:00|27799.8|27764.8|27800.5|27765.5|27800.5|27765.5|27799.8|27764.8|4
1637867100000|2021-11-25 19:05:00|27797.4|27762.4|27798.9|27763.9|27798.9|27763.9|27797.3|27762.3|6
1637867400000|2021-11-25 19:10:00|27800.9|27765.9|27800.8|27765.8|27800.9|27765.9|27797.9|27762.9|5
1637867700000|2021-11-25 19:15:00|27798.9|27763.9|27800.8|27765.8|27800.9|27765.9|27798.9|27763.9|4
1637868000000|2021-11-25 19:20:00|27798.9|27763.9|27800.8|27765.8|27800.9|27765.9|27798.9|27763.9|4
1637868300000|2021-11-25 19:25:00|27798.9|27763.9|27799.1|27764.1|27799.1|27764.1|27798.9|27763.9|2
1637869500000|2021-11-25 19:45:00|27800.9|27765.9|27800.3|27765.3|27800.9|27765.9|27800.3|27765.3|3
1637870100000|2021-11-25 19:55:00|27800.4|27765.4|27800.4|27765.4|27800.4|27765.4|27800.4|27765.4|1
1637890200000|2021-11-26 01:30:00|27791.4|27771.4|27791.6|27771.6|27791.6|27771.6|27790.9|27770.9|23
1637890500000|2021-11-26 01:35:00|27792.1|27772.1|27792.1|27772.1|27792.6|27772.6|27791|27771|10
1637890800000|2021-11-26 01:40:00|27791.6|27771.6|27791.5|27771.5|27793.1|27773.1|27790.4|27770.4|16
1637891100000|2021-11-26 01:45:00|27791.4|27771.4|27791.5|27771.5|27792.1|27772.1|27790.4|27770.4|20
1637891400000|2021-11-26 01:50:00|27791.1|27771.1|27793.5|27773.5|27793.5|27773.5|27790.9|27770.9|7
1637891700000|2021-11-26 01:55:00|27792.9|27772.9|27793.5|27773.5|27794.9|27774.9|27792.9|27772.9|25
1637892000000|2021-11-26 02:00:00|27794.5|27774.5|27794.7|27774.7|27795.2|27775.2|27793.5|27773.5|16
1637892300000|2021-11-26 02:05:00|27795|27775|27801|27781|27803.6|27783.6|27795|27775|51
1637892600000|2021-11-26 02:10:00|27801.1|27781.1|27803.6|27783.6|27804.7|27784.7|27798.1|27778.1|43
1637892900000|2021-11-26 02:15:00|27804.1|27784.1|27804.9|27784.9|27804.9|27784.9|27802.5|27782.5|105
1637893200000|2021-11-26 02:20:00|27804.5|27784.5|27803.1|27783.1|27804.5|27784.5|27802.5|27782.5|19
1637893500000|2021-11-26 02:25:00|27803.6|27783.6|27803.5|27783.5|27804.7|27784.7|27802.1|27782.1|27
1637893800000|2021-11-26 02:30:00|27803.6|27783.6|27803.7|27783.7|27804.5|27784.5|27802.5|27782.5|26
1637894100000|2021-11-26 02:35:00|27804.2|27784.2|27804.8|27784.8|27807.9|27787.9|27802.5|27782.5|43
1637894400000|2021-11-26 02:40:00|27804.9|27784.9|27813|27793|27813|27793|27803.9|27783.9|38
1637894700000|2021-11-26 02:45:00|27811.5|27791.5|27811.8|27791.8|27814|27794|27809|27789|37
1637895000000|2021-11-26 02:50:00|27812.8|27792.8|27811.1|27791.1|27818|27792.8|27810.2|27783|11
1637895300000|2021-11-26 02:55:00|27812.5|27792.5|27811|27791|27820.5|27800.5|27811|27791|38
1637895600000|2021-11-26 03:00:00|27812|27792|27813|27793|27814|27794|27812|27792|13
1637895900000|2021-11-26 03:05:00|27811.5|27791.5|27823|27803|27823|27803|27811.5|27791.5|27
1637896200000|2021-11-26 03:10:00|27823.5|27803.5|27820.6|27800.6|27823.5|27803.5|27820.6|27800.6|5
1637896500000|2021-11-26 03:15:00|27817.5|27797.5|27813|27793|27817.5|27797.5|27812.5|27792.5|22
1637896800000|2021-11-26 03:20:00|27814.2|27794.2|27812.5|27792.5|27815.6|27795.6|27812.5|27792.5|16
1637897100000|2021-11-26 03:25:00|27812.1|27792.1|27813|27793|27814.2|27794.2|27811.6|27791.6|13
1637897400000|2021-11-26 03:30:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637897700000|2021-11-26 03:35:00|27813.4|27793.4|27814.1|27794.1|27815.4|27795.4|27813.4|27793.4|15
1637898000000|2021-11-26 03:40:00|27816.1|27796.1|27817.1|27797.1|27819.5|27799.5|27815.3|27795.3|26
1637898300000|2021-11-26 03:45:00|27818|27798|27819.5|27799.5|27819.6|27799.6|27818|27798|15
1637898600000|2021-11-26 03:50:00|27818.1|27798.1|27818.5|27798.5|27818.5|27798.5|27814.1|27794.1|23
1637898900000|2021-11-26 03:55:00|27818.4|27798.4|27818.5|27798.5|27818.6|27798.6|27818.4|27798.4|5
1637899200000|2021-11-26 04:00:00|27819.9|27799.9|27819.9|27799.9|27820.1|27800.1|27819.1|27799.1|4
1637899500000|2021-11-26 04:05:00|27819.1|27799.1|27825.6|27805.6|27841|27806.1|27819.1|27798.6|60
1637899800000|2021-11-26 04:10:00|27826.1|27806.1|27825.1|27805.1|27828.1|27808.1|27823.1|27803.1|17
1637900100000|2021-11-26 04:15:00|27825.6|27805.6|27826.1|27806.1|27826.1|27806.1|27825.1|27805.1|6
1637900400000|2021-11-26 04:20:00|27825.6|27805.6|27822.6|27802.6|27825.6|27805.6|27821.7|27801.7|9
1637900700000|2021-11-26 04:25:00|27823.1|27803.1|27823.1|27803.1|27826.5|27806.5|27823.1|27803.1|8
1637901000000|2021-11-26 04:30:00|27826.5|27806.5|27822|27802|27827.1|27807.1|27821.9|27801.9|9
1637901300000|2021-11-26 04:35:00|27821.5|27801.5|27823.1|27803.1|27825.4|27805.4|27820.4|27800.4|10
1637901600000|2021-11-26 04:40:00|27826|27806|27823.2|27803.2|27826.6|27806.6|27823.1|27803.1|11
1637901900000|2021-11-26 04:45:00|27825.4|27805.4|27825.9|27805.9|27826.6|27806.6|27823.2|27803.2|15
1637902200000|2021-11-26 04:50:00|27826.4|27806.4|27828.6|27808.6|27831.4|27811.4|27826.4|27806.4|16
1637902500000|2021-11-26 04:55:00|27828.9|27808.9|27828.6|27808.6|27833.1|27813.1|27828.1|27808.1|20
1637902800000|2021-11-26 05:00:00|27829.7|27809.7|27836.2|27816.2|27837.2|27817.2|27828.6|27808.6|9
1637903100000|2021-11-26 05:05:00|27835.7|27815.7|27838.1|27818.1|27842.5|27822.5|27829.7|27809.7|27
1637903400000|2021-11-26 05:10:00|27836.7|27816.7|27836.7|27816.7|27836.7|27816.7|27836.5|27816.5|3
1637903700000|2021-11-26 05:15:00|27837.2|27817.2|27836.6|27816.6|27838.2|27818.2|27836.6|27816.6|7
1637904000000|2021-11-26 05:20:00|27835.6|27815.6|27836.1|27816.1|27837.2|27817.2|27835.3|27815.3|11
1637904300000|2021-11-26 05:25:00|27835.3|27815.3|27834.1|27814.1|27835.3|27815.3|27831.7|27811.7|15
1637904600000|2021-11-26 05:30:00|27833.9|27813.9|27836.6|27816.6|27836.6|27816.6|27832.7|27812.7|16
1637904900000|2021-11-26 05:35:00|27836.7|27816.7|27836.4|27816.4|27837.2|27817.2|27836.4|27816.4|4
1637905200000|2021-11-26 05:40:00|27836.1|27816.1|27836.4|27816.4|27836.4|27816.4|27835.3|27815.3|10
1637905500000|2021-11-26 05:45:00|27832.9|27812.9|27827.5|27807.5|27832.9|27812.9|27826.4|27806.4|10
1637905800000|2021-11-26 05:50:00|27829|27809|27826.4|27806.4|27829|27809|27826.4|27806.4|10
1637906100000|2021-11-26 05:55:00|27826.5|27806.5|27828.1|27808.1|27830.5|27810.5|27826.4|27806.4|12
1637906400000|2021-11-26 06:00:00|27827.1|27807.1|27829.5|27809.5|27832.1|27812.1|27826.6|27806.6|24
1637906700000|2021-11-26 06:05:00|27829.6|27809.6|27831.5|27811.5|27833.1|27813.1|27829.5|27809.5|33
1637907000000|2021-11-26 06:10:00|27832|27812|27833.4|27813.4|27838.4|27818.4|27832|27812|37
1637907300000|2021-11-26 06:15:00|27834.5|27814.5|27834.2|27814.2|27836.5|27816.5|27831.9|27811.9|26
1637907600000|2021-11-26 06:20:00|27833.7|27813.7|27834.5|27814.5|27835.5|27815.5|27831.9|27811.9|20
1637907900000|2021-11-26 06:25:00|27835.1|27815.1|27832.5|27812.5|27835.1|27815.1|27830.5|27810.5|10
1637908200000|2021-11-26 06:30:00|27832.6|27812.6|27837.1|27817.1|27837.1|27817.1|27832.6|27812.6|10
1637908500000|2021-11-26 06:35:00|27837.5|27817.5|27832.4|27812.4|27837.5|27817.5|27832.4|27812.4|13
1637908800000|2021-11-26 06:40:00|27832.6|27812.6|27815.5|27795.5|27832.6|27812.6|27813.5|27793.5|52
1637909100000|2021-11-26 06:45:00|27816.1|27796.1|27817.1|27797.1|27826.1|27806.1|27815.5|27795.5|51
1637909400000|2021-11-26 06:50:00|27816.5|27796.5|27816.1|27796.1|27816.5|27796.5|27815.4|27795.4|4
1637909700000|2021-11-26 06:55:00|27815.5|27795.5|27816|27796|27817|27797|27810.1|27790.1|35
1637910000000|2021-11-26 07:00:00|27817|27797|27818.1|27798.1|27818.6|27798.6|27812.5|27792.5|25
1637910300000|2021-11-26 07:05:00|27818.6|27798.6|27820.5|27800.5|27821.6|27801.6|27816.5|27796.5|15
1637910600000|2021-11-26 07:10:00|27820.1|27800.1|27819.1|27799.1|27820.1|27800.1|27818.5|27798.5|5
1637910900000|2021-11-26 07:15:00|27819|27799|27820.1|27800.1|27820.1|27800.1|27819|27799|4
1637911200000|2021-11-26 07:20:00|27820.5|27800.5|27823.1|27803.1|27826.1|27806.1|27820.5|27800.5|11
1637911500000|2021-11-26 07:25:00|27823|27803|27822.6|27802.6|27823.1|27803.1|27820.6|27800.6|11
1637911800000|2021-11-26 07:30:00|27823|27803|27830.5|27810.5|27830.6|27810.6|27823|27803|19
1637912100000|2021-11-26 07:35:00|27830.6|27810.6|27833.1|27813.1|27833.1|27813.1|27830.6|27810.6|9
1637912400000|2021-11-26 07:40:00|27834.2|27814.2|27832.6|27812.6|27840|27820|27832.6|27812.6|38
1637912700000|2021-11-26 07:45:00|27832.5|27812.5|27838.5|27818.5|27838.5|27818.5|27832.5|27812.5|17
1637913000000|2021-11-26 07:50:00|27839.1|27819.1|27837.5|27817.5|27844.7|27824.7|27836.2|27816.2|34
1637913300000|2021-11-26 07:55:00|27839.4|27819.4|27844|27824|27844.6|27824.6|27837.5|27817.5|49
1637913600000|2021-11-26 08:00:00|27844.4|27824.4|27841.5|27821.5|27858.1|27838.1|27841.5|27821.5|73
1637913900000|2021-11-26 08:05:00|27841.6|27821.6|27847.5|27827.5|27848.6|27828.6|27827.5|27792.6|90
1637914200000|2021-11-26 08:10:00|27848.1|27828.1|27848.5|27828.5|27850.9|27830.9|27847.6|27827.6|11
1637914500000|2021-11-26 08:15:00|27848.1|27828.1|27844.5|27824.5|27848.1|27828.1|27842.4|27822.4|17
1637914800000|2021-11-26 08:20:00|27844.7|27824.7|27847.1|27827.1|27848.5|27828.5|27842.5|27822.5|29
1637915100000|2021-11-26 08:25:00|27847.5|27827.5|27849.1|27829.1|27858.6|27836.5|27845.3|27820.5|35
1637915400000|2021-11-26 08:30:00|27856.5|27821.5|27853.6|27833.6|27862.5|27833.6|27849.5|27821.5|31
1637915700000|2021-11-26 08:35:00|27854.3|27834.3|27899.5|27864.5|27899.5|27864.5|27853.8|27833.8|55
1637916000000|2021-11-26 08:40:00|27899|27864|27856.9|27836.9|27899.8|27864.8|27855.6|27835.6|72
1637916300000|2021-11-26 08:45:00|27857.6|27837.6|27859.7|27839.7|27869.1|27844.5|27857.6|27833|29
1637916600000|2021-11-26 08:50:00|27860.2|27840.2|27857.5|27837.5|27860.2|27840.2|27854.7|27834.7|15
1637916900000|2021-11-26 08:55:00|27857.4|27837.4|27856|27821|27862|27842|27851|27809|60
1637917200000|2021-11-26 09:00:00|27856.5|27821.5|27857.7|27822.7|27863|27833.4|27849.4|27808|23
1637917500000|2021-11-26 09:05:00|27855.9|27820.9|27862|27827|27862.5|27837.4|27842.6|27819.5|11
1637917800000|2021-11-26 09:10:00|27860.9|27825.9|27857|27822|27860.9|27825.9|27857|27822|7
1637918100000|2021-11-26 09:15:00|27857.1|27822.1|27857.6|27822.6|27858|27831.1|27847.5|27821.6|11
1637918700000|2021-11-26 09:25:00|27852.5|27832.5|27854.5|27819.5|27858.6|27832.5|27851.1|27819.5|11
1637919000000|2021-11-26 09:30:00|27853.6|27818.6|27845.3|27825.3|27855|27827.5|27845.3|27818.6|5
1637919300000|2021-11-26 09:35:00|27847.3|27827.3|27857.3|27822.3|27857.3|27832.3|27847.3|27822.3|6
1637919600000|2021-11-26 09:40:00|27852.3|27832.3|27850.5|27830.5|27862|27833.6|27847.5|27827|11
1637919900000|2021-11-26 09:45:00|27850.4|27830.4|27849|27829|27853.4|27833.4|27847.5|27827.5|21
1637920200000|2021-11-26 09:50:00|27850|27830|27857.5|27837.5|27858.9|27838.9|27850|27830|14
1637920500000|2021-11-26 09:55:00|27859.8|27839.8|27867.6|27832.6|27875.8|27840.8|27859.8|27831.6|15
1637920800000|2021-11-26 10:00:00|27867|27832|27872.5|27852.5|27876.6|27852.5|27857.5|27832|12
1637921100000|2021-11-26 10:05:00|27871.1|27851.1|27882.6|27847.6|27888|27857.5|27871.1|27847.6|10
1637921700000|2021-11-26 10:15:00|27882.5|27847.5|27887.6|27852.6|27890.4|27857.6|27877.6|27847.5|7
1637922000000|2021-11-26 10:20:00|27887.5|27852.5|27888|27853|27888|27853|27887.5|27852.5|2
1637922300000|2021-11-26 10:25:00|27887.7|27852.7|27882.5|27847.5|27888|27853|27878|27836.5|18
1637922900000|2021-11-26 10:35:00|27879.8|27844.8|27877.5|27842.5|27882.2|27847.2|27877.5|27842.5|4
1637923200000|2021-11-26 10:40:00|27882|27847|27885|27850|27885|27850|27879.6|27844.6|8
1637923500000|2021-11-26 10:45:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1637923800000|2021-11-26 10:50:00|27884.3|27849.3|27886.2|27851.2|27887.5|27852.5|27882.5|27847.5|7
1637924100000|2021-11-26 10:55:00|27882.6|27847.6|27878.8|27843.8|27882.6|27847.6|27877|27842|7
1637924400000|2021-11-26 11:00:00|27878.9|27843.9|27872.6|27837.6|27878.9|27843.9|27868|27833|14
1637925600000|2021-11-26 11:20:00|27872.5|27837.5|27856.9|27836.9|27872.5|27838.7|27856.9|27834|15
1637925900000|2021-11-26 11:25:00|27856.8|27836.8|27856.9|27836.9|27858.8|27838.8|27856.1|27836.1|11
1637926200000|2021-11-26 11:30:00|27856.1|27836.1|27856.9|27836.9|27856.9|27836.9|27855.7|27835.7|5
1637926800000|2021-11-26 11:40:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1637927400000|2021-11-26 11:50:00|27856.1|27836.1|27851|27816|27857.2|27836.1|27849.5|27814.5|11
1637927700000|2021-11-26 11:55:00|27850.8|27815.8|27858.6|27823.6|27860.2|27825.2|27850.8|27815.8|12
1637928000000|2021-11-26 12:00:00|27857.6|27822.6|27857|27822|27857.6|27822.6|27857|27822|3
1637928600000|2021-11-26 12:10:00|27854.6|27819.6|27857|27822|27857.6|27826.5|27842.5|27819.5|14
1637928900000|2021-11-26 12:15:00|27848.1|27828.1|27852.6|27817.6|27853|27828.1|27847.5|27817.6|6
1637929200000|2021-11-26 12:20:00|27853.1|27818.1|27853.6|27818.6|27858|27832.5|27847.5|27818.1|14
1637929500000|2021-11-26 12:25:00|27852.5|27832.5|27853.6|27818.6|27853.6|27832.5|27847.1|27817|10
1637930100000|2021-11-26 12:35:00|27843.6|27823.6|27847.6|27812.6|27848|27823.6|27841.9|27812.6|5
1637930700000|2021-11-26 12:45:00|27840.6|27805.6|27841.3|27806.3|27847.5|27812.5|27840.6|27805.6|8
1637931000000|2021-11-26 12:50:00|27840.8|27805.8|27844.8|27809.8|27844.8|27809.8|27826.9|27802.6|10
1637931300000|2021-11-26 12:55:00|27845.3|27810.3|27840.4|27805.4|27845.5|27810.5|27828|27805.4|7
1637931600000|2021-11-26 13:00:00|27840.9|27805.9|27846.8|27811.8|27846.8|27811.8|27840.8|27805.8|7
1637931900000|2021-11-26 13:05:00|27846.3|27811.3|27846.3|27811.3|27846.8|27811.8|27846.3|27811.3|5
1637932500000|2021-11-26 13:15:00|27846.7|27811.7|27846.7|27811.7|27846.7|27811.7|27846.7|27811.7|1
1637932800000|2021-11-26 13:20:00|27845.7|27810.7|27847.2|27812.2|27847.2|27812.2|27844.5|27809.5|6
1637933100000|2021-11-26 13:25:00|27847|27812|27846.3|27811.3|27847|27820.9|27839|27810.8|6
1637933400000|2021-11-26 13:30:00|27846.8|27811.8|27847.5|27812.5|27847.6|27812.6|27846.8|27811.8|3
1637933700000|2021-11-26 13:35:00|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|27845|27810|5
1637934000000|2021-11-26 13:40:00|27840|27805|27840.5|27805.5|27842.5|27807.5|27840|27805|5
1637934300000|2021-11-26 13:45:00|27841.5|27806.5|27843|27808|27843.5|27808.5|27841.5|27806.5|8
1637934600000|2021-11-26 13:50:00|27843.5|27808.5|27845.5|27810.5|27845.5|27810.5|27843|27808|5
1637934900000|2021-11-26 13:55:00|27847.5|27812.5|27842.6|27807.6|27856.5|27821.5|27842.6|27807.6|17
1637935200000|2021-11-26 14:00:00|27842.5|27807.5|27845.9|27810.9|27846.3|27811.3|27842.5|27807.5|6
1637935500000|2021-11-26 14:05:00|27845.5|27810.5|27844.5|27809.5|27845.5|27810.5|27844.5|27809.5|2
1637936100000|2021-11-26 14:15:00|27844|27809|27843.1|27808.1|27846|27811|27838.8|27803.8|14
1637936400000|2021-11-26 14:20:00|27843.6|27808.6|27849.5|27814.5|27850|27815|27843.5|27808.5|7
1637936700000|2021-11-26 14:25:00|27850|27815|27849.5|27814.5|27850|27815|27849|27814|4
1637937000000|2021-11-26 14:30:00|27848|27813|27847.5|27812.5|27848|27813|27846|27811|9
1637937300000|2021-11-26 14:35:00|27847|27812|27849|27814|27849.5|27814.5|27847|27812|8
1637937600000|2021-11-26 14:40:00|27850|27815|27857.5|27822.5|27857.5|27822.5|27850|27815|8
1637937900000|2021-11-26 14:45:00|27859|27824|27865.5|27830.5|27870.2|27835.2|27857.5|27822.5|26
1637938200000|2021-11-26 14:50:00|27865|27830|27865|27830|27865.5|27830.5|27862.5|27827.5|6
1637938500000|2021-11-26 14:55:00|27865.5|27830.5|27868|27833|27868|27833|27865.5|27830.5|3
1637938800000|2021-11-26 15:00:00|27868.7|27833.7|27868|27833|27868.7|27833.7|27868|27833|2
1637939100000|2021-11-26 15:05:00|27869.7|27834.7|27886.5|27851.5|27886.5|27851.5|27869.7|27834.7|28
1637939400000|2021-11-26 15:10:00|27886|27851|27886.2|27851.2|27886.2|27851.2|27886|27851|2
1637939700000|2021-11-26 15:15:00|27887.5|27852.5|27887.5|27852.5|27888|27853|27886.7|27851.7|6
1637940000000|2021-11-26 15:20:00|27886.5|27851.5|27880.7|27845.7|27886.5|27851.5|27880.7|27845.7|8
1637940300000|2021-11-26 15:25:00|27880.2|27845.2|27877.3|27842.3|27880.2|27845.2|27875.8|27840.8|9
1637940900000|2021-11-26 15:35:00|27878.8|27843.8|27880.2|27845.2|27880.2|27845.2|27878.8|27843.8|6
1637941200000|2021-11-26 15:40:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1637941500000|2021-11-26 15:45:00|27880|27845|27882|27847|27882.5|27847.5|27880|27845|9
1637941800000|2021-11-26 15:50:00|27881.5|27846.5|27881.5|27846.5|27882|27847|27881.5|27846.5|3
1637942100000|2021-11-26 15:55:00|27873.5|27853.5|27878.5|27858.5|27882.5|27858.5|27873.5|27847|4
1637942400000|2021-11-26 16:00:00|27879|27859|27887|27852|27887|27859|27879|27852|2
1637942700000|2021-11-26 16:05:00|27888.5|27853.5|27895.5|27860.5|27895.5|27860.5|27888.5|27853.5|12
1637943000000|2021-11-26 16:10:00|27894.5|27859.5|27898|27863|27902.8|27867.8|27894.5|27859.5|16
1637943300000|2021-11-26 16:15:00|27898.5|27863.5|27902.5|27867.5|27902.5|27867.5|27898.5|27863.5|6
1637943600000|2021-11-26 16:20:00|27904.5|27869.5|27908.5|27873.5|27908.5|27873.5|27904.5|27869.5|10
1637943900000|2021-11-26 16:25:00|27908|27873|27903|27868|27908|27873|27900.5|27865.5|9
1637944200000|2021-11-26 16:30:00|27902.5|27867.5|27898.5|27863.5|27902.5|27867.5|27896.1|27861.1|12
1637944500000|2021-11-26 16:35:00|27897.5|27862.5|27896.4|27861.4|27898|27863|27896.4|27861.4|6
1637944800000|2021-11-26 16:40:00|27896.5|27861.5|27897|27862|27897.5|27862.5|27896.5|27861.5|4
1637945100000|2021-11-26 16:45:00|27896.9|27861.9|27887.7|27852.7|27897.5|27862.5|27887.7|27852.7|13
1637945400000|2021-11-26 16:50:00|27888.8|27853.8|27892.5|27857.5|27892.5|27857.5|27885|27850|14
1637945700000|2021-11-26 16:55:00|27898.5|27863.5|27892|27857|27900.5|27865.5|27892|27857|16
1637946000000|2021-11-26 17:00:00|27890|27855|27890|27855|27890.5|27855.5|27890|27855|5
1637946300000|2021-11-26 17:05:00|27891|27856|27884|27849|27892|27857|27884|27849|19
1637946600000|2021-11-26 17:10:00|27884.5|27849.5|27886.5|27851.5|27887.5|27852.5|27884.5|27849.5|12
1637946900000|2021-11-26 17:15:00|27887|27852|27885|27850|27887.5|27852.5|27884|27849|11
1637947800000|2021-11-26 17:30:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1637948100000|2021-11-26 17:35:00|27884|27849|27883|27848|27884|27849|27883|27848|5
1637948400000|2021-11-26 17:40:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1637949000000|2021-11-26 17:50:00|27885|27850|27887.5|27852.5|27889.5|27854.5|27885|27850|10
1637949300000|2021-11-26 17:55:00|27887|27852|27891|27856|27891|27856|27887|27852|21
1637949600000|2021-11-26 18:00:00|27891.5|27856.5|27891|27856|27894.6|27859.6|27891|27856|7
1637949900000|2021-11-26 18:05:00|27888|27853|27888|27853|27890|27855|27888|27853|3
1637950800000|2021-11-26 18:20:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887|27852|5
1637951700000|2021-11-26 18:35:00|27887|27852|27887.5|27852.5|27887.5|27852.5|27887|27852|2
1637952600000|2021-11-26 18:50:00|27887|27852|27885.5|27850.5|27887.1|27852.1|27885.5|27850.5|3
1637953200000|2021-11-26 19:00:00|27886.5|27851.5|27887.5|27852.5|27887.5|27852.5|27886|27851|3
1637953800000|2021-11-26 19:10:00|27884|27849|27883|27848|27884|27849|27883|27848|9
1637954100000|2021-11-26 19:15:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1637954400000|2021-11-26 19:20:00|27885.5|27850.5|27892.5|27857.5|27892.5|27857.5|27885|27850|28
1637954700000|2021-11-26 19:25:00|27892|27857|27889.5|27854.5|27892.5|27857.5|27887.5|27852.5|6
1637955000000|2021-11-26 19:30:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1637955600000|2021-11-26 19:40:00|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|1
1637955900000|2021-11-26 19:45:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1637958300000|2021-11-26 20:25:00|27886.5|27851.5|27886|27851|27886.5|27851.5|27886|27851|2
1637958600000|2021-11-26 20:30:00|27888|27853|27886|27851|27889|27854|27886|27851|4
1637959200000|2021-11-26 20:40:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1637959500000|2021-11-26 20:45:00|27885|27850|27885|27850|27885|27850|27884.5|27849.5|3
1637959800000|2021-11-26 20:50:00|27882.5|27847.5|27882.5|27847.5|27883|27848|27882.5|27847.5|3
1637960100000|2021-11-26 20:55:00|27883|27848|27882.5|27847.5|27883|27848|27882.5|27847.5|2
1638149400000|2021-11-29 01:30:00|27846.6|27826.6|27842.5|27822.5|27847.1|27827.1|27841.4|27821.4|29
1638149700000|2021-11-29 01:35:00|27842.6|27822.6|27842.1|27822.1|27843.5|27823.5|27842|27822|19
1638150000000|2021-11-29 01:40:00|27842.6|27822.6|27831.5|27811.5|27843.6|27823.6|27830.5|27810.5|39
1638150300000|2021-11-29 01:45:00|27830.6|27810.6|27823.5|27803.5|27832.6|27812.6|27823.5|27803.5|67
1638150600000|2021-11-29 01:50:00|27824|27804|27820.5|27800.5|27824|27804|27820.5|27800.5|11
1638150900000|2021-11-29 01:55:00|27820.6|27800.6|27817.1|27797.1|27821.5|27801.5|27817.1|27797.1|25
1638151200000|2021-11-29 02:00:00|27817.6|27797.6|27812.5|27792.5|27819.2|27799.2|27812.1|27792.1|26
1638151500000|2021-11-29 02:05:00|27812.6|27792.6|27816.9|27796.9|27818.6|27798.6|27812.6|27792.6|21
1638151800000|2021-11-29 02:10:00|27816.5|27796.5|27818.8|27798.8|27819|27799|27815.4|27795.4|26
1638152100000|2021-11-29 02:15:00|27818.5|27798.5|27817.5|27797.5|27818.5|27798.5|27817|27797|8
1638152400000|2021-11-29 02:20:00|27817.6|27797.6|27817.1|27797.1|27818.5|27798.5|27816.6|27796.6|11
1638152700000|2021-11-29 02:25:00|27818|27798|27818.6|27798.6|27819.2|27799.2|27817|27797|8
1638153000000|2021-11-29 02:30:00|27818.5|27798.5|27818.1|27798.1|27819.2|27799.2|27817|27797|16
1638153300000|2021-11-29 02:35:00|27814.1|27794.1|27812.6|27792.6|27814.9|27794.9|27812.6|27792.6|8
1638153600000|2021-11-29 02:40:00|27813.6|27793.6|27803.1|27783.1|27813.6|27793.6|27803.1|27783.1|15
1638153900000|2021-11-29 02:45:00|27803.5|27783.5|27803.6|27783.6|27804.9|27784.9|27802.4|27782.4|17
1638154200000|2021-11-29 02:50:00|27803|27783|27803.5|27783.5|27804.5|27784.5|27803|27783|15
1638154500000|2021-11-29 02:55:00|27803.4|27783.4|27803.6|27783.6|27806.4|27786.4|27800.6|27780.6|30
1638154800000|2021-11-29 03:00:00|27802.6|27782.6|27800|27780|27805.5|27785.5|27799|27779|30
1638155100000|2021-11-29 03:05:00|27799.5|27779.5|27808.5|27788.5|27809|27789|27799.5|27779.5|19
1638155400000|2021-11-29 03:10:00|27808|27788|27813|27778|27813.5|27788|27804.5|27778|26
1638155700000|2021-11-29 03:15:00|27813.5|27778.5|27808.5|27788.5|27816.5|27791.5|27808.5|27778.5|23
1638156000000|2021-11-29 03:20:00|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|27807.5|27787.5|7
1638156300000|2021-11-29 03:25:00|27808.5|27788.5|27808.1|27788.1|27811|27791|27806.5|27786.5|18
1638156600000|2021-11-29 03:30:00|27807.1|27787.1|27809.5|27789.5|27810.1|27790.1|27806.6|27786.6|14
1638156900000|2021-11-29 03:35:00|27810.1|27790.1|27812.6|27792.6|27812.6|27792.6|27810.1|27790.1|13
1638157200000|2021-11-29 03:40:00|27812.5|27792.5|27807.5|27787.5|27812.5|27792.5|27807.1|27787.1|9
1638157500000|2021-11-29 03:45:00|27807.1|27787.1|27807.1|27787.1|27807.5|27787.5|27807.1|27787.1|3
1638157800000|2021-11-29 03:50:00|27807|27787|27807|27787|27807.1|27787.1|27806|27786|8
1638158100000|2021-11-29 03:55:00|27806.5|27786.5|27807.1|27787.1|27808.1|27788.1|27806.5|27786.5|15
1638158400000|2021-11-29 04:00:00|27808|27788|27807.1|27787.1|27810|27790|27805.1|27785.1|25
1638158700000|2021-11-29 04:05:00|27808.1|27788.1|27806.5|27786.5|27808.1|27788.1|27805.6|27785.6|7
1638159000000|2021-11-29 04:10:00|27807.1|27787.1|27807.1|27787.1|27807.6|27787.6|27806.6|27786.6|4
1638159300000|2021-11-29 04:15:00|27807.5|27787.5|27808.7|27788.7|27809.2|27789.2|27806|27786|15
1638159600000|2021-11-29 04:20:00|27808|27788|27808|27788|27808.7|27788.7|27807|27787|7
1638159900000|2021-11-29 04:25:00|27808.5|27788.5|27808|27788|27808.6|27788.6|27807|27787|6
1638160200000|2021-11-29 04:30:00|27807.5|27787.5|27808|27788|27808|27788|27806.5|27786.5|32
1638160500000|2021-11-29 04:35:00|27807|27787|27808|27788|27808|27788|27806.9|27786.9|8
1638160800000|2021-11-29 04:40:00|27807.5|27787.5|27808|27788|27808|27788|27807|27787|32
1638161100000|2021-11-29 04:45:00|27807.5|27787.5|27808|27788|27808.7|27788.7|27807|27787|14
1638161400000|2021-11-29 04:50:00|27806.6|27786.6|27808|27788|27808.7|27788.7|27806.6|27786.6|8
1638161700000|2021-11-29 04:55:00|27807|27787|27808|27788|27808.6|27788.6|27807|27787|6
1638162000000|2021-11-29 05:00:00|27808.5|27788.5|27808|27788|27808.6|27788.6|27808|27788|4
1638162300000|2021-11-29 05:05:00|27807|27787|27808|27788|27808|27788|27807|27787|4
1638162600000|2021-11-29 05:10:00|27808.7|27788.7|27808.5|27788.5|27809.5|27789.5|27807.4|27787.4|10
1638162900000|2021-11-29 05:15:00|27808.1|27788.1|27809.1|27789.1|27809.6|27789.6|27807.5|27787.5|8
1638163200000|2021-11-29 05:20:00|27809.9|27789.9|27809.1|27789.1|27809.9|27789.9|27808|27788|10
1638163500000|2021-11-29 05:25:00|27809.5|27789.5|27809.1|27789.1|27810|27790|27809|27789|17
1638163800000|2021-11-29 05:30:00|27808|27788|27809.1|27789.1|27809.1|27789.1|27808|27788|2
1638164100000|2021-11-29 05:35:00|27809|27789|27808.5|27788.5|27809.1|27789.1|27808.5|27788.5|4
1638164400000|2021-11-29 05:40:00|27809.5|27789.5|27808.5|27788.5|27809.5|27789.5|27808.4|27788.4|4
1638164700000|2021-11-29 05:45:00|27808.6|27788.6|27808.5|27788.5|27808.6|27788.6|27808.5|27788.5|4
1638165000000|2021-11-29 05:50:00|27808.4|27788.4|27808.5|27788.5|27808.5|27788.5|27806.4|27786.4|9
1638165300000|2021-11-29 05:55:00|27808.6|27788.6|27809.6|27789.6|27812.4|27792.4|27808.5|27788.5|13
1638165600000|2021-11-29 06:00:00|27809.9|27789.9|27812|27792|27814.4|27794.4|27808.9|27788.9|32
1638165900000|2021-11-29 06:05:00|27812.1|27792.1|27808.5|27788.5|27812.1|27792.1|27807.9|27787.9|10
1638166200000|2021-11-29 06:10:00|27809.5|27789.5|27806.1|27786.1|27809.5|27789.5|27803.5|27783.5|22
1638166500000|2021-11-29 06:15:00|27806|27786|27803|27783|27806.1|27786.1|27802.9|27782.9|15
1638166800000|2021-11-29 06:20:00|27803.1|27783.1|27806|27786|27806.1|27786.1|27802|27782|20
1638167100000|2021-11-29 06:25:00|27805.9|27785.9|27804.4|27784.4|27806.6|27786.6|27803.1|27783.1|33
1638167400000|2021-11-29 06:30:00|27804.5|27784.5|27804.5|27784.5|27813.1|27785.1|27804.5|27778|8
1638167700000|2021-11-29 06:35:00|27805.1|27785.1|27801.6|27781.6|27812|27787|27800.7|27777|25
1638168000000|2021-11-29 06:40:00|27802.1|27782.1|27801.6|27781.6|27802.1|27782.1|27801.6|27781.6|2
1638168300000|2021-11-29 06:45:00|27801.5|27781.5|27802.5|27782.5|27805.1|27785.1|27801.5|27781.5|7
1638168600000|2021-11-29 06:50:00|27801.5|27781.5|27796.6|27776.6|27801.5|27781.5|27795.7|27775.7|15
1638168900000|2021-11-29 06:55:00|27797|27777|27795|27775|27797.5|27777.5|27794|27774|24
1638169200000|2021-11-29 07:00:00|27794.5|27774.5|27792.4|27772.4|27794.5|27774.5|27791.9|27771.9|19
1638169500000|2021-11-29 07:05:00|27792.5|27772.5|27796.5|27776.5|27797.5|27777.5|27792.5|27772.5|24
1638169800000|2021-11-29 07:10:00|27796.4|27776.4|27797.9|27777.9|27801.6|27781.6|27796.4|27776.4|24
1638170100000|2021-11-29 07:15:00|27800.3|27780.3|27800.3|27780.3|27801.1|27781.1|27800.3|27780.3|11
1638170400000|2021-11-29 07:20:00|27801.1|27781.1|27792.1|27772.1|27801.2|27781.2|27792.1|27772.1|27
1638170700000|2021-11-29 07:25:00|27792|27772|27791.5|27771.5|27794.4|27774.4|27791.5|27771.5|9
1638171000000|2021-11-29 07:30:00|27791.9|27771.9|27791.6|27771.6|27792.5|27772.5|27791.1|27771.1|8
1638171300000|2021-11-29 07:35:00|27791.5|27771.5|27791.1|27771.1|27792.6|27772.6|27791.1|27771.1|4
1638171600000|2021-11-29 07:40:00|27790.3|27770.3|27791.1|27771.1|27791.1|27771.1|27790.3|27770.3|2
1638171900000|2021-11-29 07:45:00|27791.5|27771.5|27791.5|27771.5|27792.6|27772.6|27791.1|27771.1|7
1638172200000|2021-11-29 07:50:00|27792.1|27772.1|27784.4|27764.4|27792.6|27772.6|27784.4|27764.4|38
1638172500000|2021-11-29 07:55:00|27784.5|27764.5|27783.1|27763.1|27784.5|27764.5|27781.5|27761.5|10
1638172800000|2021-11-29 08:00:00|27782.6|27762.6|27782|27762|27784.9|27764.9|27782|27762|13
1638173100000|2021-11-29 08:05:00|27781.6|27761.6|27782.1|27762.1|27783|27763|27774.1|27754.1|23
1638173400000|2021-11-29 08:10:00|27781.5|27761.5|27782.5|27762.5|27784|27764|27781.5|27761.5|12
1638173700000|2021-11-29 08:15:00|27783|27763|27776.6|27756.6|27783|27763|27776.6|27756.6|17
1638174000000|2021-11-29 08:20:00|27777.1|27757.1|27778.1|27758.1|27778.6|27758.6|27775.6|27755.6|36
1638174300000|2021-11-29 08:25:00|27777.1|27757.1|27791|27756|27791|27760.6|27775.6|27755.1|31
1638174600000|2021-11-29 08:30:00|27790.8|27755.8|27781.4|27761.4|27791|27762.6|27780.1|27752.9|22
1638174900000|2021-11-29 08:35:00|27782.5|27762.5|27778.2|27758.2|27782.5|27762.5|27777.7|27757.7|6
1638175200000|2021-11-29 08:40:00|27779.2|27759.2|27782.1|27762.1|27783.1|27763.1|27779.2|27759.2|9
1638175500000|2021-11-29 08:45:00|27782.6|27762.6|27789.1|27754.1|27789.6|27762.6|27782.1|27753.5|15
1638175800000|2021-11-29 08:50:00|27782.5|27762.5|27783|27763|27783|27763|27781.1|27761.1|8
1638176100000|2021-11-29 08:55:00|27785.4|27765.4|27783|27763|27786.5|27766.5|27782.6|27762.6|19
1638176400000|2021-11-29 09:00:00|27781.9|27761.9|27783|27763|27783|27763|27781.9|27761.9|3
1638176700000|2021-11-29 09:05:00|27783.5|27763.5|27783|27763|27784|27764|27783|27763|3
1638177300000|2021-11-29 09:15:00|27783.6|27763.6|27784.5|27764.5|27786.8|27766.8|27783.6|27763.6|9
1638177600000|2021-11-29 09:20:00|27783|27763|27780|27760|27788.6|27763|27777.5|27752.6|13
1638177900000|2021-11-29 09:25:00|27780.5|27760.5|27788|27753|27788|27760.5|27780.5|27753|2
1638178200000|2021-11-29 09:30:00|27780.5|27760.5|27785|27765|27786.4|27766.4|27780.5|27760.5|13
1638178800000|2021-11-29 09:40:00|27783|27763|27782.5|27762.5|27783|27763|27781.4|27761.4|4
1638179100000|2021-11-29 09:45:00|27779.4|27759.4|27774.5|27754.5|27779.4|27759.4|27774.5|27754.5|12
1638179400000|2021-11-29 09:50:00|27774.4|27754.4|27775|27755|27776|27756|27774.4|27754.4|5
1638179700000|2021-11-29 09:55:00|27783|27748|27783|27748|27783|27748|27783|27748|1
1638180000000|2021-11-29 10:00:00|27782.6|27747.6|27774|27754|27782.6|27754|27774|27747.6|2
1638181500000|2021-11-29 10:25:00|27773|27753|27769.4|27749.4|27773|27753|27769.4|27749.4|9
1638181800000|2021-11-29 10:30:00|27771.5|27751.5|27779.2|27744.2|27779.2|27751.7|27771.5|27744.2|3
1638182100000|2021-11-29 10:35:00|27772.2|27752.2|27782.2|27747.2|27782.2|27752.2|27772.2|27743.9|9
1638182400000|2021-11-29 10:40:00|27779.7|27744.7|27777.7|27742.7|27779.7|27744.7|27777.7|27742.7|2
1638182700000|2021-11-29 10:45:00|27772.5|27752.5|27773.5|27753.5|27773.5|27753.5|27772.5|27752.5|2
1638183000000|2021-11-29 10:50:00|27773.2|27753.2|27773.3|27753.3|27773.9|27753.9|27773.2|27753.2|7
1638183300000|2021-11-29 10:55:00|27773.8|27753.8|27773.6|27753.6|27774.1|27754.1|27773.1|27753.1|6
1638183600000|2021-11-29 11:00:00|27773.5|27753.5|27772.8|27752.8|27773.6|27753.6|27772.8|27752.8|7
1638184200000|2021-11-29 11:10:00|27772.6|27752.6|27773|27753|27774.5|27754.5|27772.6|27752.6|7
1638184500000|2021-11-29 11:15:00|27773.9|27753.9|27776|27756|27777.6|27757.6|27773.9|27753.9|14
1638184800000|2021-11-29 11:20:00|27777|27757|27773|27753|27777.5|27757.5|27771.9|27751.9|10
1638185100000|2021-11-29 11:25:00|27773.9|27753.9|27775.5|27755.5|27778.1|27758.1|27773|27753|13
1638185400000|2021-11-29 11:30:00|27777.4|27757.4|27777.5|27757.5|27778.1|27758.1|27777.4|27757.4|4
1638185700000|2021-11-29 11:35:00|27778.5|27758.5|27775.3|27755.3|27779|27759|27775.3|27755.3|8
1638186000000|2021-11-29 11:40:00|27775.5|27755.5|27775.3|27755.3|27775.5|27755.5|27775.3|27755.3|2
1638186300000|2021-11-29 11:45:00|27776.9|27756.9|27777.8|27757.8|27778.6|27758.6|27776.9|27756.9|7
1638186600000|2021-11-29 11:50:00|27778|27758|27777.8|27757.8|27778.5|27758.5|27777.8|27757.8|5
1638186900000|2021-11-29 11:55:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27776.8|27756.8|4
1638187200000|2021-11-29 12:00:00|27777.9|27757.9|27778.3|27758.3|27784.5|27759|27775.5|27748|13
1638187500000|2021-11-29 12:05:00|27778.5|27758.5|27778.8|27758.8|27778.8|27758.8|27776.8|27756.8|5
1638187800000|2021-11-29 12:10:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27776.4|27756.4|5
1638188100000|2021-11-29 12:15:00|27778.9|27758.9|27777.8|27757.8|27780.3|27760.3|27777.5|27757.5|6
1638188400000|2021-11-29 12:20:00|27780.1|27760.1|27787.8|27752.8|27793|27761.5|27780.1|27752.8|9
1638188700000|2021-11-29 12:25:00|27788.2|27753.2|27787.5|27752.5|27788.2|27753.2|27787.5|27752.5|3
1638189000000|2021-11-29 12:30:00|27788.8|27753.8|27782.5|27762.5|27788.8|27762.5|27782.5|27753.8|2
1638189300000|2021-11-29 12:35:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|1
1638189600000|2021-11-29 12:40:00|27782.5|27762.5|27787.8|27752.8|27788|27762.5|27780.5|27752.5|12
1638189900000|2021-11-29 12:45:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1638190200000|2021-11-29 12:50:00|27787.8|27752.8|27782.5|27762.5|27787.8|27762.6|27782|27752.8|5
1638190500000|2021-11-29 12:55:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|1
1638190800000|2021-11-29 13:00:00|27782.5|27762.5|27787.6|27752.6|27787.6|27762.5|27779.5|27752.6|10
1638191100000|2021-11-29 13:05:00|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|1
1638191700000|2021-11-29 13:15:00|27787.1|27752.1|27787|27752|27787.5|27752.5|27787|27752|3
1638192000000|2021-11-29 13:20:00|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|1
1638192300000|2021-11-29 13:25:00|27787.1|27752.1|27787.6|27752.6|27788.6|27761|27779.6|27751.6|10
1638192900000|2021-11-29 13:35:00|27787.5|27752.5|27780.4|27760.4|27787.5|27760.4|27780.4|27752.5|2
1638193200000|2021-11-29 13:40:00|27781|27761|27781|27761|27781|27761|27781|27761|1
1638193500000|2021-11-29 13:45:00|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|1
1638193800000|2021-11-29 13:50:00|27778.5|27758.5|27778|27758|27779|27759|27777.5|27757.5|5
1638194100000|2021-11-29 13:55:00|27778.1|27758.1|27780.4|27760.4|27781|27761|27778|27758|10
1638194400000|2021-11-29 14:00:00|27780.5|27760.5|27776|27756|27781|27761|27775.5|27755.5|18
1638194700000|2021-11-29 14:05:00|27784|27749|27768|27748|27784|27756.5|27767.5|27747.5|17
1638195000000|2021-11-29 14:10:00|27769.8|27749.8|27780|27745|27780.5|27753|27769.8|27745|9
1638195300000|2021-11-29 14:15:00|27781.5|27746.5|27780|27745|27781.5|27746.5|27780|27745|2
1638195600000|2021-11-29 14:20:00|27780.6|27745.6|27780.5|27745.5|27780.6|27745.6|27780.5|27745.5|2
1638195900000|2021-11-29 14:25:00|27771.5|27751.5|27767.5|27747.5|27778|27751.5|27767.5|27743|5
1638196200000|2021-11-29 14:30:00|27767.8|27747.8|27767.5|27747.5|27772.5|27752.5|27767.5|27747.5|17
1638196500000|2021-11-29 14:35:00|27767.8|27747.8|27769.3|27749.3|27769.3|27749.3|27767.2|27747.2|4
1638196800000|2021-11-29 14:40:00|27768.6|27748.6|27769.2|27749.2|27770.2|27750.2|27768.6|27748.6|5
1638197100000|2021-11-29 14:45:00|27768.7|27748.7|27768.7|27748.7|27768.7|27748.7|27768.7|27748.7|1
1638197400000|2021-11-29 14:50:00|27769.2|27749.2|27771.2|27751.2|27771.2|27751.2|27769.2|27749.2|6
1638197700000|2021-11-29 14:55:00|27770.7|27750.7|27773.6|27753.6|27775.7|27755.7|27770.6|27750.6|24
1638198000000|2021-11-29 15:00:00|27773.1|27753.1|27778.6|27758.6|27786|27758.6|27773.1|27748.3|44
1638198300000|2021-11-29 15:05:00|27778.1|27758.1|27781.2|27761.2|27781.6|27761.6|27778.1|27758.1|13
1638198600000|2021-11-29 15:10:00|27781.1|27761.1|27784.1|27764.1|27788.2|27764.1|27781.1|27753.2|4
1638198900000|2021-11-29 15:15:00|27783.6|27763.6|27780.7|27760.7|27783.6|27763.6|27780.1|27760.1|5
1638199200000|2021-11-29 15:20:00|27781.2|27761.2|27785.7|27765.7|27787.6|27767.6|27781.2|27761.2|14
1638199500000|2021-11-29 15:25:00|27786.2|27766.2|27788.6|27768.6|27788.6|27768.6|27785.2|27765.2|16
1638199800000|2021-11-29 15:30:00|27788.1|27768.1|27787.6|27767.6|27788.1|27768.1|27787.6|27767.6|4
1638200100000|2021-11-29 15:35:00|27788.6|27768.6|27783.7|27763.7|27788.8|27768.8|27783.1|27763.1|12
1638200400000|2021-11-29 15:40:00|27784.2|27764.2|27786.2|27766.2|27788.1|27768.1|27784.2|27764.2|9
1638200700000|2021-11-29 15:45:00|27786.7|27766.7|27786.7|27766.7|27786.7|27766.7|27786.7|27766.7|1
1638201000000|2021-11-29 15:50:00|27793.3|27758.3|27787.1|27767.1|27793.3|27767.1|27787.1|27758.3|2
1638201300000|2021-11-29 15:55:00|27788.6|27768.6|27793|27758|27793|27768.6|27785|27758|10
1638201600000|2021-11-29 16:00:00|27793.4|27758.4|27784.8|27764.8|27793.4|27768.6|27781.7|27756|40
1638201900000|2021-11-29 16:05:00|27784.1|27764.1|27787.8|27752.8|27788.3|27764.1|27778.2|27752.8|18
1638202200000|2021-11-29 16:10:00|27788|27753|27789.5|27754.5|27789.5|27761.2|27780.3|27753|9
1638202500000|2021-11-29 16:15:00|27789|27754|27780|27760|27789|27762|27779|27754|20
1638202800000|2021-11-29 16:20:00|27780.5|27760.5|27778.1|27758.1|27781.5|27761.5|27778.1|27758.1|9
1638203100000|2021-11-29 16:25:00|27777.6|27757.6|27777.5|27757.5|27779|27759|27775|27755|15
1638203400000|2021-11-29 16:30:00|27777.9|27757.9|27777.6|27757.6|27778.8|27758.8|27777.6|27757.6|7
1638204300000|2021-11-29 16:45:00|27777.2|27757.2|27777.9|27757.9|27777.9|27757.9|27775.5|27755.5|6
1638204600000|2021-11-29 16:50:00|27777.6|27757.6|27777.9|27757.9|27779.2|27759.2|27777.6|27757.6|8
1638205500000|2021-11-29 17:05:00|27776.9|27756.9|27775.4|27755.4|27776.9|27756.9|27775.4|27755.4|5
1638205800000|2021-11-29 17:10:00|27772.9|27752.9|27777|27757|27777.5|27757.5|27772.9|27752.9|6
1638206100000|2021-11-29 17:15:00|27775.4|27755.4|27783.3|27748.3|27783.3|27755.4|27775.4|27748.3|2
1638206400000|2021-11-29 17:20:00|27783.7|27748.7|27783.7|27748.7|27783.7|27748.7|27783.7|27748.7|1
1638206700000|2021-11-29 17:25:00|27783.2|27748.2|27777|27757|27783.2|27757|27776.5|27748.2|3
1638207300000|2021-11-29 17:35:00|27776.5|27756.5|27774.5|27754.5|27776.5|27756.5|27774|27754|6
1638207600000|2021-11-29 17:40:00|27774|27754|27773.5|27753.5|27774|27754|27773.5|27753.5|2
1638207900000|2021-11-29 17:45:00|27774|27754|27771.5|27751.5|27774|27754|27771.5|27751.5|13
1638208500000|2021-11-29 17:55:00|27771|27751|27772.2|27752.2|27772.2|27752.2|27771|27751|3
1638208800000|2021-11-29 18:00:00|27771.9|27751.9|27767.4|27747.4|27772.2|27752.2|27766.9|27746.9|10
1638209100000|2021-11-29 18:05:00|27766.4|27746.4|27767.4|27747.4|27767.4|27747.4|27766.4|27746.4|4
1638209400000|2021-11-29 18:10:00|27768|27748|27768|27748|27768|27748|27767.4|27747.4|3
1638209700000|2021-11-29 18:15:00|27769|27749|27765|27745|27770.5|27750.5|27765|27745|12
1638210000000|2021-11-29 18:20:00|27767.4|27747.4|27768|27748|27770|27750|27765|27745|10
1638210600000|2021-11-29 18:30:00|27769|27749|27769.5|27749.5|27770.5|27750.5|27769|27749|7
1638210900000|2021-11-29 18:35:00|27769|27749|27769|27749|27769|27749|27769|27749|1
1638211200000|2021-11-29 18:40:00|27768.5|27748.5|27769|27749|27769|27749|27767.5|27747.5|4
1638212400000|2021-11-29 19:00:00|27769.1|27749.1|27777.1|27742.1|27777.5|27749.1|27769.1|27742.1|4
1638212700000|2021-11-29 19:05:00|27777.5|27742.5|27769.5|27749.5|27777.5|27749.5|27762.8|27742|9
1638215100000|2021-11-29 19:45:00|27770|27750|27770|27750|27770|27750|27770|27750|1
1638215400000|2021-11-29 19:50:00|27772|27752|27770|27750|27772.5|27752.5|27770|27750|10
1638215700000|2021-11-29 19:55:00|27770.5|27750.5|27770|27750|27774|27754|27770|27750|14
1638235800000|2021-11-30 01:30:00|27739.9|27719.9|27726.1|27706.1|27746.5|27726.5|27725.6|27705.6|53
1638236100000|2021-11-30 01:35:00|27726.5|27706.5|27719.1|27699.1|27728.1|27708.1|27714.5|27694.5|42
1638236400000|2021-11-30 01:40:00|27718.5|27698.5|27711.5|27691.5|27718.5|27698.5|27711.5|27691.5|21
1638236700000|2021-11-30 01:45:00|27711.6|27691.6|27707.1|27687.1|27714.5|27694.5|27705|27685|27
1638237000000|2021-11-30 01:50:00|27707.6|27687.6|27696.1|27676.1|27710.1|27690.1|27695.6|27675.6|56
1638237300000|2021-11-30 01:55:00|27696.6|27676.6|27702.6|27682.6|27702.6|27682.6|27692.5|27672.5|44
1638237600000|2021-11-30 02:00:00|27702.1|27682.1|27694.1|27674.1|27722.1|27702.1|27694.1|27674.1|62
1638237900000|2021-11-30 02:05:00|27694.6|27674.6|27706.7|27686.7|27707.1|27687.1|27694.1|27674.1|46
1638238200000|2021-11-30 02:10:00|27706.2|27686.2|27699.1|27679.1|27708.7|27688.7|27698.1|27678.1|35
1638238500000|2021-11-30 02:15:00|27699.6|27679.6|27696.4|27676.4|27706|27686|27695.9|27675.9|29
1638238800000|2021-11-30 02:20:00|27696.5|27676.5|27697|27677|27700.9|27680.9|27696.4|27676.4|41
1638239100000|2021-11-30 02:25:00|27695.6|27675.6|27692.6|27672.6|27697|27677|27692|27672|13
1638239400000|2021-11-30 02:30:00|27691.5|27671.5|27690.6|27670.6|27697.6|27677.6|27690.6|27670.6|59
1638239700000|2021-11-30 02:35:00|27691.5|27671.5|27684.9|27664.9|27692.1|27672.1|27683.1|27663.1|28
1638240000000|2021-11-30 02:40:00|27684.1|27664.1|27676.6|27656.6|27684.9|27664.9|27674.1|27654.1|31
1638240300000|2021-11-30 02:45:00|27677.1|27657.1|27679.1|27659.1|27679.6|27659.6|27676.6|27656.6|15
1638240600000|2021-11-30 02:50:00|27679.6|27659.6|27675.1|27655.1|27679.6|27659.6|27675.1|27655.1|24
1638240900000|2021-11-30 02:55:00|27673.1|27653.1|27678.5|27658.5|27679.2|27659.2|27668.1|27648.1|26
1638241200000|2021-11-30 03:00:00|27679.1|27659.1|27681|27661|27681|27661|27678.5|27658.5|8
1638241500000|2021-11-30 03:05:00|27681.1|27661.1|27676.1|27656.1|27681.5|27661.5|27676.1|27656.1|11
1638241800000|2021-11-30 03:10:00|27676.5|27656.5|27677.5|27657.5|27679.5|27659.5|27676.5|27656.5|12
1638242100000|2021-11-30 03:15:00|27677.1|27657.1|27679.5|27659.5|27680.5|27660.5|27677.1|27657.1|15
1638242400000|2021-11-30 03:20:00|27679.4|27659.4|27680.1|27660.1|27681.1|27661.1|27679.1|27659.1|15
1638242700000|2021-11-30 03:25:00|27680.5|27660.5|27688.1|27668.1|27689|27669|27679|27659|37
1638243000000|2021-11-30 03:30:00|27688|27668|27688.1|27668.1|27688.6|27668.6|27687.5|27667.5|15
1638243300000|2021-11-30 03:35:00|27688|27668|27684.1|27664.1|27689.9|27669.9|27684.1|27664.1|23
1638243600000|2021-11-30 03:40:00|27683.4|27663.4|27683.5|27663.5|27687.5|27667.5|27683|27663|20
1638243900000|2021-11-30 03:45:00|27683.6|27663.6|27687.6|27667.6|27693.1|27673.1|27683.6|27663.6|19
1638244200000|2021-11-30 03:50:00|27688.1|27668.1|27693|27673|27694|27674|27688.1|27668.1|29
1638244500000|2021-11-30 03:55:00|27693.1|27673.1|27693.5|27673.5|27694.1|27674.1|27691.5|27671.5|11
1638244800000|2021-11-30 04:00:00|27693.6|27673.6|27693.6|27673.6|27694.1|27674.1|27693.6|27673.6|9
1638245100000|2021-11-30 04:05:00|27695.5|27675.5|27697.6|27677.6|27699.6|27679.6|27695.1|27675.1|26
1638245400000|2021-11-30 04:10:00|27697.1|27677.1|27697.1|27677.1|27697.6|27677.6|27696.6|27676.6|5
1638245700000|2021-11-30 04:15:00|27697.5|27677.5|27697.1|27677.1|27697.6|27677.6|27695.1|27675.1|6
1638246000000|2021-11-30 04:20:00|27696.5|27676.5|27695.5|27675.5|27696.5|27676.5|27693.5|27673.5|12
1638246300000|2021-11-30 04:25:00|27694.5|27674.5|27687.6|27667.6|27694.5|27674.5|27687.1|27667.1|16
1638246600000|2021-11-30 04:30:00|27688.6|27668.6|27683.4|27663.4|27688.6|27668.6|27683.4|27663.4|10
1638246900000|2021-11-30 04:35:00|27683.5|27663.5|27683|27663|27685.4|27665.4|27682.5|27662.5|15
1638247200000|2021-11-30 04:40:00|27683.7|27663.7|27676.4|27656.4|27683.7|27663.7|27676.4|27656.4|18
1638247500000|2021-11-30 04:45:00|27676.5|27656.5|27680.5|27660.5|27680.5|27660.5|27676.5|27656.5|9
1638247800000|2021-11-30 04:50:00|27681.1|27661.1|27681.1|27661.1|27681.5|27661.5|27680.5|27660.5|7
1638248100000|2021-11-30 04:55:00|27681|27661|27676.6|27656.6|27681.5|27661.5|27676|27656|16
1638248400000|2021-11-30 05:00:00|27677.1|27657.1|27680.6|27660.6|27681.1|27661.1|27677.1|27657.1|14
1638248700000|2021-11-30 05:05:00|27681.1|27661.1|27681.6|27661.6|27682.1|27662.1|27680.5|27660.5|10
1638249000000|2021-11-30 05:10:00|27683|27663|27694.6|27674.6|27694.6|27674.6|27683|27663|37
1638249300000|2021-11-30 05:15:00|27695.1|27675.1|27705.1|27685.1|27710.1|27690.1|27695.1|27675.1|50
1638249600000|2021-11-30 05:20:00|27705.6|27685.6|27706.5|27686.5|27719.5|27699.5|27703|27683|98
1638249900000|2021-11-30 05:25:00|27706.6|27686.6|27706.9|27686.9|27711|27691|27704.5|27684.5|31
1638250200000|2021-11-30 05:30:00|27707.4|27687.4|27707.9|27687.9|27711.5|27691.5|27704.5|27684.5|42
1638250500000|2021-11-30 05:35:00|27708.4|27688.4|27712|27692|27713|27693|27707.5|27687.5|24
1638250800000|2021-11-30 05:40:00|27711.5|27691.5|27711.1|27691.1|27713|27693|27710.7|27690.7|19
1638251100000|2021-11-30 05:45:00|27711|27691|27714.1|27694.1|27714.9|27694.9|27707.5|27687.5|34
1638251400000|2021-11-30 05:50:00|27714|27694|27709.1|27689.1|27714.1|27694.1|27708.5|27688.5|31
1638251700000|2021-11-30 05:55:00|27708.6|27688.6|27708.6|27688.6|27709.6|27689.6|27708.5|27688.5|17
1638252000000|2021-11-30 06:00:00|27709.1|27689.1|27712|27692|27715|27695|27708.6|27688.6|38
1638252300000|2021-11-30 06:05:00|27712.5|27692.5|27713|27693|27715.5|27695.5|27712|27692|33
1638252600000|2021-11-30 06:10:00|27713.3|27693.3|27713|27693|27714|27694|27712|27692|17
1638252900000|2021-11-30 06:15:00|27712.5|27692.5|27702|27682|27713|27693|27699|27679|49
1638253200000|2021-11-30 06:20:00|27701.5|27681.5|27693|27673|27702.5|27682.5|27693|27673|36
1638253500000|2021-11-30 06:25:00|27693.5|27673.5|27692.5|27672.5|27696.5|27676.5|27686.5|27666.5|48
1638253800000|2021-11-30 06:30:00|27693|27673|27686.8|27666.8|27693|27673|27686.5|27666.5|49
1638254100000|2021-11-30 06:35:00|27687|27667|27689|27669|27691.5|27671.5|27684.2|27664.2|89
1638254400000|2021-11-30 06:40:00|27688.7|27668.7|27693|27673|27694|27674|27688|27668|48
1638254700000|2021-11-30 06:45:00|27692.6|27672.6|27697.5|27677.5|27697.6|27677.6|27692.6|27672.6|23
1638255000000|2021-11-30 06:50:00|27697|27677|27702.1|27682.1|27702.1|27682.1|27695|27675|44
1638255300000|2021-11-30 06:55:00|27702.6|27682.6|27707.5|27687.5|27710|27690|27702.1|27682.1|92
1638255600000|2021-11-30 07:00:00|27707.4|27687.4|27707.6|27687.6|27709.8|27689.8|27704.1|27684.1|50
1638255900000|2021-11-30 07:05:00|27707.5|27687.5|27703.6|27683.6|27707.5|27687.5|27700.5|27680.5|25
1638256200000|2021-11-30 07:10:00|27703.5|27683.5|27708.1|27688.1|27713|27693|27703.4|27683.4|63
1638256500000|2021-11-30 07:15:00|27708.5|27688.5|27701|27681|27712.4|27692.4|27700.5|27680.5|50
1638256800000|2021-11-30 07:20:00|27702|27682|27699|27679|27702|27682|27694.9|27674.9|35
1638257100000|2021-11-30 07:25:00|27700.5|27680.5|27699.5|27679.5|27703.1|27683.1|27699.5|27679.5|25
1638257400000|2021-11-30 07:30:00|27693.4|27673.4|27701.1|27681.1|27702.1|27682.1|27693.4|27673.4|23
1638257700000|2021-11-30 07:35:00|27700.5|27680.5|27702.6|27682.6|27703.1|27683.1|27700.5|27680.5|10
1638258000000|2021-11-30 07:40:00|27703.1|27683.1|27699.5|27679.5|27704.2|27684.2|27699.2|27679.2|7
1638258300000|2021-11-30 07:45:00|27698.7|27678.7|27697.6|27677.6|27699.5|27679.5|27697.5|27677.5|13
1638258600000|2021-11-30 07:50:00|27696.1|27676.1|27679.1|27659.1|27699.2|27679.2|27678.1|27658.1|67
1638258900000|2021-11-30 07:55:00|27680.5|27660.5|27654.1|27634.1|27682.1|27662.1|27645.1|27625.1|72
1638259200000|2021-11-30 08:00:00|27653.5|27633.5|27653|27633|27668.6|27648.6|27645.1|27625.1|94
1638259500000|2021-11-30 08:05:00|27653.1|27633.1|27656.1|27636.1|27656.1|27636.1|27653.1|27633.1|9
1638259800000|2021-11-30 08:10:00|27657.1|27637.1|27659.5|27639.5|27661.1|27641.1|27657|27637|28
1638260100000|2021-11-30 08:15:00|27659.6|27639.6|27667.1|27647.1|27667.1|27647.1|27657.5|27637.5|44
1638260400000|2021-11-30 08:20:00|27668.4|27648.4|27673.5|27653.5|27673.5|27653.5|27667.5|27647.5|25
1638260700000|2021-11-30 08:25:00|27673.1|27653.1|27675.4|27655.4|27680.5|27660.5|27673|27653|42
1638261000000|2021-11-30 08:30:00|27675|27655|27669.1|27649.1|27681|27655.8|27668.8|27645|34
1638261300000|2021-11-30 08:35:00|27668.8|27648.8|27659.3|27639.3|27668.8|27648.8|27659.3|27639.3|20
1638261600000|2021-11-30 08:40:00|27658.1|27638.1|27657.3|27637.3|27658.4|27638.4|27653.8|27633.8|18
1638261900000|2021-11-30 08:45:00|27660.8|27640.8|27664.2|27644.2|27664.2|27644.2|27659.8|27639.8|22
1638262200000|2021-11-30 08:50:00|27663.2|27643.2|27667.4|27647.4|27668.6|27648.6|27663.2|27643.2|31
1638262500000|2021-11-30 08:55:00|27667.5|27647.5|27664|27644|27667.5|27647.5|27664|27644|30
1638262800000|2021-11-30 09:00:00|27663.4|27643.4|27662.4|27642.4|27663.4|27643.4|27661.4|27641.4|12
1638263100000|2021-11-30 09:05:00|27663|27643|27662.4|27642.4|27663|27643|27662.4|27642.4|2
1638263400000|2021-11-30 09:10:00|27661.9|27641.9|27656.7|27636.7|27661.9|27641.9|27656.7|27636.7|24
1638263700000|2021-11-30 09:15:00|27657.7|27637.7|27635|27615|27657.7|27637.7|27632|27598.2|43
1638264000000|2021-11-30 09:20:00|27636.5|27616.5|27647.8|27627.8|27647.8|27627.8|27635.1|27615.1|36
1638264300000|2021-11-30 09:25:00|27646.6|27626.6|27647.6|27627.6|27648.6|27628.6|27646.6|27626.6|13
1638264600000|2021-11-30 09:30:00|27647.5|27627.5|27653|27618|27653|27627.5|27645.4|27618|12
1638264900000|2021-11-30 09:35:00|27646|27626|27647.5|27627.5|27647.5|27627.5|27646|27626|5
1638265200000|2021-11-30 09:40:00|27647.6|27627.6|27644.3|27624.3|27648.6|27628.6|27640.1|27620.1|15
1638265500000|2021-11-30 09:45:00|27643.9|27623.9|27643.8|27623.8|27643.9|27623.9|27643.8|27623.8|2
1638265800000|2021-11-30 09:50:00|27644.9|27624.9|27656.9|27636.9|27656.9|27636.9|27644.9|27624.9|11
1638266100000|2021-11-30 09:55:00|27658.3|27638.3|27664.8|27629.8|27665|27641.7|27658.3|27629.7|10
1638266400000|2021-11-30 10:00:00|27665.8|27630.8|27651.9|27631.9|27666.3|27644.8|27651.9|27630.8|14
1638266700000|2021-11-30 10:05:00|27651.1|27631.1|27652.5|27632.5|27658.5|27638.5|27650.7|27630.7|15
1638267300000|2021-11-30 10:15:00|27653|27633|27655.5|27635.5|27655.5|27635.5|27653|27633|8
1638267600000|2021-11-30 10:20:00|27657|27637|27655.5|27635.5|27658.9|27638.9|27655.5|27635.5|12
1638267900000|2021-11-30 10:25:00|27656|27636|27655|27620|27663|27639.2|27647.5|27620|13
1638268200000|2021-11-30 10:30:00|27648.5|27628.5|27657.1|27637.1|27657.5|27637.5|27648.5|27628.5|20
1638268500000|2021-11-30 10:35:00|27657.2|27637.2|27652.5|27632.5|27657.5|27637.5|27652.5|27632.5|14
1638268800000|2021-11-30 10:40:00|27652.2|27632.2|27650|27630|27660|27632.2|27648.4|27625|5
1638269100000|2021-11-30 10:45:00|27651.1|27631.1|27650.5|27630.5|27651.1|27631.1|27649.4|27629.4|5
1638269400000|2021-11-30 10:50:00|27650|27630|27650|27630|27650|27630|27650|27630|1
1638269700000|2021-11-30 10:55:00|27648.9|27628.9|27650|27630|27651.5|27631.5|27648.9|27628.9|8
1638270000000|2021-11-30 11:00:00|27650.1|27630.1|27650|27630|27650.5|27630.5|27650|27630|3
1638270600000|2021-11-30 11:10:00|27649.5|27629.5|27650|27630|27650|27630|27649.5|27629.5|2
1638270900000|2021-11-30 11:15:00|27648.5|27628.5|27647.4|27627.4|27648.6|27628.6|27647.4|27627.4|5
1638271200000|2021-11-30 11:20:00|27648.1|27628.1|27652.4|27632.4|27652.5|27632.5|27648.1|27628.1|8
1638271500000|2021-11-30 11:25:00|27652.5|27632.5|27642.5|27622.5|27652.5|27632.5|27642.5|27622.5|13
1638271800000|2021-11-30 11:30:00|27641.4|27621.4|27649.9|27629.9|27651.1|27631.1|27641.4|27621.4|14
1638272100000|2021-11-30 11:35:00|27651.6|27631.6|27655|27635|27656.1|27636.1|27651.6|27631.6|4
1638272400000|2021-11-30 11:40:00|27653.9|27633.9|27650|27630|27655|27635|27650|27630|9
1638272700000|2021-11-30 11:45:00|27649.5|27629.5|27644.5|27624.5|27652.6|27629.5|27644.5|27617.6|12
1638273000000|2021-11-30 11:50:00|27645.6|27625.6|27645.6|27625.6|27646.1|27626.1|27644.5|27624.5|4
1638273300000|2021-11-30 11:55:00|27646.5|27626.5|27645.6|27625.6|27648.2|27628.2|27645.6|27625.6|8
1638273600000|2021-11-30 12:00:00|27646.5|27626.5|27653.1|27618.1|27653.1|27631.3|27646.5|27618.1|6
1638273900000|2021-11-30 12:05:00|27646.5|27626.5|27645.6|27625.6|27653.1|27631.3|27645.6|27618.1|9
1638274200000|2021-11-30 12:10:00|27648.2|27628.2|27648.6|27628.6|27652.5|27632.5|27648|27628|35
1638274500000|2021-11-30 12:15:00|27649.2|27629.2|27641.5|27606.5|27649.2|27629.2|27639.5|27606.5|13
1638274800000|2021-11-30 12:20:00|27641.8|27606.8|27653.6|27618.6|27655.5|27626.1|27641.8|27606.8|15
1638275400000|2021-11-30 12:30:00|27644.1|27624.1|27646.1|27626.1|27646.1|27626.1|27644.1|27624.1|2
1638275700000|2021-11-30 12:35:00|27653.7|27618.7|27653.7|27618.7|27653.7|27618.7|27653.7|27618.7|1
1638276000000|2021-11-30 12:40:00|27654.1|27619.1|27654.1|27619.1|27654.1|27619.1|27654.1|27619.1|1
1638276300000|2021-11-30 12:45:00|27655|27620|27649.4|27614.4|27655|27623|27640.5|27608.5|18
1638276600000|2021-11-30 12:50:00|27649|27614|27654|27619|27654|27619|27649|27614|8
1638276900000|2021-11-30 12:55:00|27653.4|27618.4|27654.9|27619.9|27654.9|27619.9|27653.4|27618.4|4
1638277200000|2021-11-30 13:00:00|27654.4|27619.4|27654.1|27619.1|27654.4|27619.4|27653.7|27618.7|3
1638277500000|2021-11-30 13:05:00|27647.1|27627.1|27646.1|27626.1|27647.1|27627.1|27645.6|27625.6|12
1638277800000|2021-11-30 13:10:00|27646|27626|27642.6|27622.6|27646|27626|27642.6|27622.6|4
1638278100000|2021-11-30 13:15:00|27643.1|27623.1|27632.5|27612.5|27643.1|27623.1|27632.5|27612.5|20
1638278400000|2021-11-30 13:20:00|27633.6|27613.6|27635.2|27600.2|27636.5|27613.6|27631|27597.5|23
1638278700000|2021-11-30 13:25:00|27635.7|27600.7|27630.5|27610.5|27638.6|27612.5|27627.8|27600.3|15
1638279000000|2021-11-30 13:30:00|27629.5|27609.5|27636.6|27601.6|27636.6|27610|27629.4|27601.6|4
1638279300000|2021-11-30 13:35:00|27636.4|27601.4|27634.6|27599.6|27636.6|27611.4|27630.1|27599.6|12
1638279600000|2021-11-30 13:40:00|27635|27600|27635|27600|27637|27602|27633.9|27598.9|12
1638280200000|2021-11-30 13:50:00|27625.7|27605.7|27624.8|27604.8|27635|27607.2|27622.9|27599.7|13
1638280500000|2021-11-30 13:55:00|27624|27604|27623.2|27603.2|27624|27604|27623|27603|8
1638280800000|2021-11-30 14:00:00|27623.3|27603.3|27624.7|27604.7|27624.7|27604.7|27623.3|27603.3|7
1638281100000|2021-11-30 14:05:00|27624.2|27604.2|27623.4|27603.4|27624.2|27604.2|27623.4|27603.4|3
1638281400000|2021-11-30 14:10:00|27623|27603|27623|27603|27623|27603|27623|27603|1
1638281700000|2021-11-30 14:15:00|27630|27595|27622.5|27602.5|27632.4|27602.5|27622.5|27595|8
1638282000000|2021-11-30 14:20:00|27621.8|27601.8|27630.3|27595.3|27634.7|27604.7|27621.8|27595.3|19
1638282300000|2021-11-30 14:25:00|27629.4|27594.4|27616.5|27596.5|27629.4|27596.5|27616|27586.3|20
1638282600000|2021-11-30 14:30:00|27617|27597|27626.1|27591.1|27626.6|27600|27616.5|27590.5|19
1638282900000|2021-11-30 14:35:00|27626.3|27591.3|27626.8|27591.8|27626.8|27599.8|27616|27589.6|17
1638283200000|2021-11-30 14:40:00|27626.3|27591.3|27614.8|27594.8|27627.6|27597.5|27614.5|27589.1|32
1638283500000|2021-11-30 14:45:00|27621.8|27586.8|27611.8|27591.8|27624.8|27595.9|27611|27586.8|19
1638283800000|2021-11-30 14:50:00|27612.5|27592.5|27612|27592|27613|27593|27612|27592|4
1638284100000|2021-11-30 14:55:00|27612.5|27592.5|27616.5|27596.5|27626.8|27600.3|27612.5|27590.9|16
1638284400000|2021-11-30 15:00:00|27621.9|27586.9|27612.9|27577.9|27622.5|27593.6|27603.5|27575.2|21
1638284700000|2021-11-30 15:05:00|27612.3|27577.3|27618.4|27598.4|27627.3|27598.4|27612.3|27577.3|5
1638285000000|2021-11-30 15:10:00|27616|27596|27612.6|27577.6|27619|27598.6|27612.6|27577.6|11
1638285900000|2021-11-30 15:25:00|27612.8|27577.8|27595.3|27575.3|27612.8|27584.2|27592.7|27572.7|19
1638286200000|2021-11-30 15:30:00|27597.5|27577.5|27617.6|27582.6|27622.8|27597.5|27595.3|27575.3|35
1638286500000|2021-11-30 15:35:00|27616.5|27596.5|27636|27601|27652.6|27623|27616.5|27596.5|69
1638286800000|2021-11-30 15:40:00|27635.7|27600.7|27639.5|27604.5|27647.4|27612.4|27620|27589|68
1638287100000|2021-11-30 15:45:00|27638.5|27603.5|27651|27616|27651.5|27624|27637|27602|54
1638287400000|2021-11-30 15:50:00|27644|27624|27657|27637|27666|27641|27644|27624|42
1638287700000|2021-11-30 15:55:00|27656.5|27636.5|27659|27639|27665.5|27639.5|27655.4|27625.5|26
1638288000000|2021-11-30 16:00:00|27658.5|27638.5|27671.4|27636.4|27671.4|27642.1|27649.5|27629.5|70
1638288300000|2021-11-30 16:05:00|27672.4|27637.4|27651|27631|27674.5|27639.5|27649.1|27621.7|32
1638288600000|2021-11-30 16:10:00|27652.4|27632.4|27648.1|27613.1|27657.4|27633|27645.9|27613.1|36
1638288900000|2021-11-30 16:15:00|27648.6|27613.6|27644.4|27609.4|27651.9|27616.9|27644.4|27609.4|20
1638289200000|2021-11-30 16:20:00|27644.6|27609.6|27648.1|27613.1|27650.6|27620|27638.5|27607.6|20
1638289500000|2021-11-30 16:25:00|27648.5|27613.5|27652.9|27617.9|27656|27621|27648.5|27613.5|37
1638289800000|2021-11-30 16:30:00|27653.9|27618.9|27647.7|27627.7|27659.7|27629.8|27647.7|27618|32
1638290100000|2021-11-30 16:35:00|27656.7|27621.7|27652|27632|27660.2|27632|27648.5|27620.8|41
1638290400000|2021-11-30 16:40:00|27651.5|27631.5|27661.9|27626.9|27662.5|27633|27651|27625|16
1638290700000|2021-11-30 16:45:00|27661.4|27626.4|27661|27626|27680.6|27645.6|27656.1|27625.6|26
1638291000000|2021-11-30 16:50:00|27662.5|27627.5|27665|27645|27666|27645.5|27658|27627.5|17
1638291300000|2021-11-30 16:55:00|27664.5|27644.5|27665|27645|27675.5|27646.5|27664.5|27638|13
1638291600000|2021-11-30 17:00:00|27672|27637|27667|27647|27675|27647.5|27667|27637|10
1638291900000|2021-11-30 17:05:00|27668.5|27648.5|27679.8|27644.8|27679.8|27652|27668|27644.8|22
1638292200000|2021-11-30 17:10:00|27677.6|27642.6|27667|27647|27678.6|27647|27664|27638.9|17
1638292500000|2021-11-30 17:15:00|27666.5|27646.5|27663.5|27643.5|27667|27647|27662.5|27642.5|19
1638292800000|2021-11-30 17:20:00|27663|27643|27642|27607|27663|27643|27641.8|27606.8|34
1638293100000|2021-11-30 17:25:00|27641|27606|27656.5|27621.5|27656.8|27621.8|27641|27606|9
1638293400000|2021-11-30 17:30:00|27656.6|27621.6|27654|27619|27657|27622|27654|27619|5
1638293700000|2021-11-30 17:35:00|27654.7|27619.7|27651.5|27616.5|27654.7|27619.7|27651.2|27616.2|11
1638294300000|2021-11-30 17:45:00|27650|27615|27642.5|27607.5|27650|27620.5|27630.7|27595.7|23
1638294600000|2021-11-30 17:50:00|27642|27607|27629.1|27594.1|27642|27609.1|27624.5|27594|13
1638294900000|2021-11-30 17:55:00|27628.6|27593.6|27633.9|27598.9|27633.9|27598.9|27628.6|27593.6|10
1638295200000|2021-11-30 18:00:00|27633.4|27598.4|27633.9|27598.9|27637.9|27602.9|27633.4|27598.4|6
1638295800000|2021-11-30 18:10:00|27634.4|27599.4|27633.9|27598.9|27634.4|27599.4|27633.9|27598.9|2
1638296700000|2021-11-30 18:25:00|27633.4|27598.4|27634.4|27599.4|27634.4|27599.4|27633.4|27598.4|3
1638297000000|2021-11-30 18:30:00|27633.9|27598.9|27633.9|27598.9|27633.9|27598.9|27633.4|27598.4|3
1638297300000|2021-11-30 18:35:00|27634.4|27599.4|27617.2|27582.2|27634.9|27599.9|27611|27576|26
1638297600000|2021-11-30 18:40:00|27617.5|27582.5|27622.5|27587.5|27622.5|27587.5|27617|27582|11
1638297900000|2021-11-30 18:45:00|27614|27594|27618.9|27583.9|27620.5|27594|27608.5|27579.6|18
1638298200000|2021-11-30 18:50:00|27619.4|27584.4|27615.7|27580.7|27619.4|27584.4|27615.2|27580.2|17
1638298500000|2021-11-30 18:55:00|27616.2|27581.2|27616.8|27581.8|27617.6|27582.6|27615.7|27580.7|21
1638299100000|2021-11-30 19:05:00|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|1
1638299400000|2021-11-30 19:10:00|27618.9|27583.9|27618.4|27583.4|27618.9|27583.9|27618.4|27583.4|16
1638299700000|2021-11-30 19:15:00|27618.9|27583.9|27618.9|27583.9|27619.4|27584.4|27618.4|27583.4|17
1638300000000|2021-11-30 19:20:00|27618.4|27583.4|27618.9|27583.9|27619.4|27584.4|27618|27583|12
1638300300000|2021-11-30 19:25:00|27619.4|27584.4|27618.9|27583.9|27619.4|27584.4|27618.9|27583.9|2
1638300600000|2021-11-30 19:30:00|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|1
1638301200000|2021-11-30 19:40:00|27623.4|27588.4|27622.8|27587.8|27624.3|27589.3|27622.8|27587.8|5
1638301500000|2021-11-30 19:45:00|27622.5|27587.5|27610.2|27575.2|27632.6|27602.3|27608.1|27573.1|23
1638301800000|2021-11-30 19:50:00|27611.2|27576.2|27613.2|27578.2|27613.2|27578.2|27610|27575|5
1638302100000|2021-11-30 19:55:00|27611.8|27576.8|27612.4|27577.4|27613.2|27578.2|27611.7|27576.7|7
1638322200000|2021-12-01 01:30:00|27649.5|27629.5|27650.1|27630.1|27651.1|27631.1|27643.1|27623.1|55
1638322500000|2021-12-01 01:35:00|27651.6|27631.6|27653.1|27633.1|27653.1|27633.1|27643.6|27623.6|87
1638322800000|2021-12-01 01:40:00|27652.6|27632.6|27662|27642|27662.5|27642.5|27648.1|27628.1|62
1638323100000|2021-12-01 01:45:00|27665.4|27645.4|27671.5|27651.5|27673|27653|27665.4|27645.4|84
1638323400000|2021-12-01 01:50:00|27670.8|27650.8|27657.5|27637.5|27670.8|27650.8|27648.5|27622.6|81
1638323700000|2021-12-01 01:55:00|27656.4|27636.4|27661.5|27641.5|27666.1|27646.1|27656.4|27636.4|49
1638324000000|2021-12-01 02:00:00|27661|27641|27651.5|27631.5|27663.1|27643.1|27650|27630|52
1638324300000|2021-12-01 02:05:00|27652|27632|27647.1|27627.1|27654.6|27634.6|27646.5|27626.5|54
1638324600000|2021-12-01 02:10:00|27648|27628|27648|27628|27650|27630|27647.1|27627.1|20
1638324900000|2021-12-01 02:15:00|27648.4|27628.4|27645.5|27625.5|27649.4|27629.4|27645.3|27625.3|26
1638325200000|2021-12-01 02:20:00|27646|27626|27641.6|27621.6|27646|27626|27633|27613|40
1638325500000|2021-12-01 02:25:00|27642|27622|27647|27627|27647|27627|27641.9|27621.9|10
1638325800000|2021-12-01 02:30:00|27646.6|27626.6|27652.5|27632.5|27654.6|27634.6|27646.1|27626.1|25
1638326100000|2021-12-01 02:35:00|27652.4|27632.4|27641.6|27621.6|27652.6|27632.6|27641.6|27621.6|29
1638326400000|2021-12-01 02:40:00|27641.1|27621.1|27630.6|27610.6|27641.5|27621.5|27603|27568|109
1638326700000|2021-12-01 02:45:00|27630.9|27610.9|27647|27627|27647.1|27627.1|27628.5|27608.5|107
1638327000000|2021-12-01 02:50:00|27646.6|27626.6|27645.6|27625.6|27646.6|27626.6|27645.6|27625.6|11
1638327300000|2021-12-01 02:55:00|27646.1|27626.1|27641.9|27621.9|27651|27631|27640.9|27620.9|31
1638327600000|2021-12-01 03:00:00|27642.5|27622.5|27642|27622|27644.5|27624.5|27641|27621|51
1638327900000|2021-12-01 03:05:00|27641.5|27621.5|27637.5|27617.5|27642.5|27622.5|27637.5|27617.5|35
1638328200000|2021-12-01 03:10:00|27636.5|27616.5|27638.5|27618.5|27639|27619|27636|27616|22
1638328500000|2021-12-01 03:15:00|27638|27618|27633.5|27613.5|27640.5|27620.5|27632.5|27612.5|52
1638328800000|2021-12-01 03:20:00|27634|27614|27640.5|27620.5|27642.5|27622.5|27632.5|27612.5|35
1638329100000|2021-12-01 03:25:00|27641|27621|27638|27618|27643|27623|27638|27618|40
1638329400000|2021-12-01 03:30:00|27637.5|27617.5|27638|27618|27638|27618|27636|27616|22
1638329700000|2021-12-01 03:35:00|27637.5|27617.5|27628|27608|27638|27618|27627|27607|43
1638330000000|2021-12-01 03:40:00|27628.5|27608.5|27628|27608|27630|27610|27628|27608|7
1638330300000|2021-12-01 03:45:00|27628.5|27608.5|27631|27611|27633.5|27613.5|27628|27608|18
1638330600000|2021-12-01 03:50:00|27630.5|27610.5|27630.1|27610.1|27633.5|27613.5|27630|27610|15
1638330900000|2021-12-01 03:55:00|27631.5|27611.5|27637.1|27617.1|27637.1|27617.1|27630.1|27610.1|37
1638331200000|2021-12-01 04:00:00|27635.7|27615.7|27634.5|27614.5|27636.1|27616.1|27630|27610|24
1638331500000|2021-12-01 04:05:00|27635.1|27615.1|27634.5|27614.5|27635.1|27615.1|27634.5|27614.5|2
1638331800000|2021-12-01 04:10:00|27635.4|27615.4|27635.1|27615.1|27640.1|27620.1|27634.6|27614.6|29
1638332100000|2021-12-01 04:15:00|27634.6|27614.6|27630.1|27610.1|27634.6|27614.6|27629.6|27609.6|10
1638332400000|2021-12-01 04:20:00|27631.5|27611.5|27632.6|27612.6|27632.6|27612.6|27631.5|27611.5|4
1638332700000|2021-12-01 04:25:00|27631.5|27611.5|27628.1|27608.1|27631.5|27611.5|27628.1|27608.1|4
1638333000000|2021-12-01 04:30:00|27629.2|27609.2|27625.1|27605.1|27629.5|27609.5|27625.1|27605.1|9
1638333300000|2021-12-01 04:35:00|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|1
1638333900000|2021-12-01 04:45:00|27626.1|27606.1|27625.5|27605.5|27626.1|27606.1|27625.5|27605.5|2
1638334500000|2021-12-01 04:55:00|27626.5|27606.5|27629.5|27609.5|27632.1|27612.1|27626.5|27606.5|22
1638334800000|2021-12-01 05:00:00|27629.6|27609.6|27628.5|27608.5|27629.6|27609.6|27625.6|27605.6|16
1638335100000|2021-12-01 05:05:00|27628|27608|27622.1|27602.1|27628|27608|27621.6|27601.6|5
1638335400000|2021-12-01 05:10:00|27621.6|27601.6|27612|27592|27622|27602|27610.7|27590.7|27
1638335700000|2021-12-01 05:15:00|27611.5|27591.5|27611.4|27591.4|27611.5|27591.5|27611.4|27591.4|2
1638336000000|2021-12-01 05:20:00|27611.5|27591.5|27611.6|27591.6|27612.6|27592.6|27611.4|27591.4|8
1638336300000|2021-12-01 05:25:00|27611.5|27591.5|27605.9|27585.9|27611.6|27591.6|27605.9|27585.9|29
1638336600000|2021-12-01 05:30:00|27606.5|27586.5|27608.1|27588.1|27609.5|27589.5|27606.5|27586.5|10
1638336900000|2021-12-01 05:35:00|27608.7|27588.7|27610.7|27590.7|27610.7|27590.7|27608|27588|20
1638337200000|2021-12-01 05:40:00|27610|27590|27610.2|27590.2|27610.7|27590.7|27610|27590|5
1638337500000|2021-12-01 05:45:00|27609.7|27589.7|27602.5|27582.5|27609.7|27589.7|27595.1|27575.1|45
1638337800000|2021-12-01 05:50:00|27602.4|27582.4|27604.5|27584.5|27605.1|27585.1|27602.4|27582.4|11
1638338100000|2021-12-01 05:55:00|27605.1|27585.1|27621.9|27601.9|27622.6|27602.6|27605.1|27585.1|37
1638338400000|2021-12-01 06:00:00|27621.4|27601.4|27634|27614|27635|27615|27618.6|27598.6|84
1638338700000|2021-12-01 06:05:00|27634.1|27614.1|27636.1|27616.1|27637.5|27617.5|27627.5|27607.5|81
1638339000000|2021-12-01 06:10:00|27635.6|27615.6|27638.1|27618.1|27638.5|27618.5|27633|27613|77
1638339300000|2021-12-01 06:15:00|27638|27618|27638.4|27618.4|27643.6|27623.6|27638|27618|23
1638339600000|2021-12-01 06:20:00|27638|27618|27633.1|27613.1|27638.4|27618.4|27633.1|27613.1|39
1638339900000|2021-12-01 06:25:00|27633.6|27613.6|27626.1|27606.1|27633.6|27613.6|27623.5|27603.5|54
1638340200000|2021-12-01 06:30:00|27627.1|27607.1|27625.1|27605.1|27632.1|27612.1|27624.6|27604.6|30
1638340500000|2021-12-01 06:35:00|27625.6|27605.6|27626.3|27606.3|27628.5|27608.5|27625.5|27605.5|21
1638340800000|2021-12-01 06:40:00|27627.5|27607.5|27628.4|27608.4|27628.5|27608.5|27626.1|27606.1|23
1638341100000|2021-12-01 06:45:00|27628|27608|27628.1|27608.1|27630.1|27610.1|27626.6|27606.6|32
1638341400000|2021-12-01 06:50:00|27628.5|27608.5|27629.5|27609.5|27629.5|27609.5|27627.6|27607.6|23
1638341700000|2021-12-01 06:55:00|27629.9|27609.9|27638.5|27618.5|27638.5|27618.5|27628.6|27608.6|37
1638342000000|2021-12-01 07:00:00|27637.9|27617.9|27632.6|27612.6|27637.9|27617.9|27632.1|27612.1|23
1638342300000|2021-12-01 07:05:00|27633.1|27613.1|27634.1|27614.1|27634.4|27614.4|27632.6|27612.6|6
1638342600000|2021-12-01 07:10:00|27634|27614|27637.5|27617.5|27637.5|27617.5|27633.5|27613.5|11
1638342900000|2021-12-01 07:15:00|27637.6|27617.6|27637.1|27617.1|27642.6|27622.6|27637|27617|50
1638343200000|2021-12-01 07:20:00|27638.1|27618.1|27639|27619|27641.6|27621.6|27638|27618|23
1638343500000|2021-12-01 07:25:00|27641|27621|27635.6|27615.6|27641.6|27621.6|27635.6|27615.6|18
1638343800000|2021-12-01 07:30:00|27636.5|27616.5|27641.6|27621.6|27642.6|27622.6|27636.5|27616.5|16
1638344100000|2021-12-01 07:35:00|27642.5|27622.5|27632.5|27612.5|27642.5|27622.5|27631|27611|59
1638344400000|2021-12-01 07:40:00|27632.6|27612.6|27632.6|27612.6|27634.5|27614.5|27632.5|27612.5|25
1638344700000|2021-12-01 07:45:00|27632.5|27612.5|27632.5|27612.5|27634.5|27614.5|27632|27612|30
1638345000000|2021-12-01 07:50:00|27631.7|27611.7|27633.5|27613.5|27634.9|27614.9|27627.5|27607.5|35
1638345300000|2021-12-01 07:55:00|27633.1|27613.1|27632.1|27612.1|27633.6|27613.6|27630.5|27610.5|14
1638345600000|2021-12-01 08:00:00|27632.5|27612.5|27619.5|27599.5|27635|27613.6|27619.5|27597.6|37
1638345900000|2021-12-01 08:05:00|27620.1|27600.1|27623.1|27603.1|27624.4|27604.4|27619.1|27599.1|29
1638346200000|2021-12-01 08:10:00|27622.5|27602.5|27629.5|27609.5|27629.5|27609.5|27621.4|27601.4|44
1638346500000|2021-12-01 08:15:00|27629|27609|27630.1|27610.1|27632|27612|27625.5|27605.5|50
1638346800000|2021-12-01 08:20:00|27630.4|27610.4|27631.6|27611.6|27632.6|27612.6|27630.4|27610.4|20
1638347100000|2021-12-01 08:25:00|27631.5|27611.5|27631.5|27611.5|27634.2|27614.2|27631.4|27611.4|31
1638347400000|2021-12-01 08:30:00|27632|27612|27632.6|27612.6|27634.3|27614.3|27630.6|27610.6|40
1638347700000|2021-12-01 08:35:00|27633.1|27613.1|27641|27621|27643.5|27623.5|27632.6|27612.6|37
1638348000000|2021-12-01 08:40:00|27641.1|27621.1|27638|27618|27641.1|27621.1|27637.4|27617.4|42
1638348300000|2021-12-01 08:45:00|27637.6|27617.6|27642.6|27622.6|27644.5|27624.5|27637.6|27617.6|44
1638348600000|2021-12-01 08:50:00|27643|27623|27643|27623|27644.8|27624.8|27638.5|27618.5|58
1638348900000|2021-12-01 08:55:00|27641|27621|27644.5|27624.5|27647.4|27627.4|27641|27621|29
1638349200000|2021-12-01 09:00:00|27643.6|27623.6|27647.6|27627.6|27648.6|27628.6|27643.1|27623.1|19
1638349500000|2021-12-01 09:05:00|27648.1|27628.1|27645.5|27625.5|27648.6|27628.6|27645|27625|11
1638349800000|2021-12-01 09:10:00|27647.2|27627.2|27646.7|27626.7|27648.9|27628.9|27646.5|27626.5|19
1638350100000|2021-12-01 09:15:00|27646.5|27626.5|27642|27622|27648.9|27628.9|27642|27622|13
1638350400000|2021-12-01 09:20:00|27639.4|27619.4|27634|27599|27641.5|27621.5|27626|27598.5|49
1638350700000|2021-12-01 09:25:00|27633.5|27598.5|27627.6|27607.6|27641|27614.2|27625|27596.5|24
1638351000000|2021-12-01 09:30:00|27628.5|27608.5|27629.9|27609.9|27630|27610|27628.5|27608.5|4
1638351300000|2021-12-01 09:35:00|27630|27610|27639.8|27604.8|27642|27614|27629.4|27602.7|12
1638351600000|2021-12-01 09:40:00|27629.8|27609.8|27631.2|27596.2|27632.3|27612.3|27626.2|27596.2|10
1638351900000|2021-12-01 09:45:00|27630.7|27595.7|27630.9|27610.9|27632.2|27611.4|27627.4|27595.7|13
1638352500000|2021-12-01 09:55:00|27631.3|27611.3|27643|27608|27643|27618.6|27630.9|27606|27
1638352800000|2021-12-01 10:00:00|27642.5|27607.5|27632.5|27612.5|27642.5|27617|27632.5|27606.9|15
1638353100000|2021-12-01 10:05:00|27633.9|27613.9|27636|27616|27638.1|27618.1|27633.1|27613.1|19
1638353400000|2021-12-01 10:10:00|27635.5|27615.5|27634.7|27614.7|27638.3|27618.3|27634|27614|10
1638353700000|2021-12-01 10:15:00|27634|27614|27636.6|27616.6|27643.5|27623.5|27634|27614|42
1638354000000|2021-12-01 10:20:00|27636.1|27616.1|27638.1|27618.1|27638.1|27618.1|27635.6|27615.6|6
1638354300000|2021-12-01 10:25:00|27638.6|27618.6|27642.2|27622.2|27643.2|27623.2|27638.1|27618.1|19
1638354600000|2021-12-01 10:30:00|27641.7|27621.7|27639.1|27619.1|27641.7|27621.7|27639.1|27619.1|2
1638354900000|2021-12-01 10:35:00|27638.6|27618.6|27635|27615|27638.6|27618.6|27632.7|27612.7|11
1638355200000|2021-12-01 10:40:00|27635.5|27615.5|27642.3|27607.3|27642.5|27615.5|27633.3|27607.3|8
1638355500000|2021-12-01 10:45:00|27632.5|27612.5|27640.7|27605.7|27642.3|27612.5|27632.5|27605.7|3
1638355800000|2021-12-01 10:50:00|27630.1|27610.1|27626.5|27606.5|27630.1|27610.1|27626|27606|9
1638356100000|2021-12-01 10:55:00|27627.2|27607.2|27626|27606|27629.4|27609.4|27626|27606|13
1638356400000|2021-12-01 11:00:00|27626.5|27606.5|27619.5|27599.5|27628|27608|27616|27596|19
1638356700000|2021-12-01 11:05:00|27619|27599|27615.5|27595.5|27619|27599|27615.5|27595.5|15
1638357000000|2021-12-01 11:10:00|27615.9|27595.9|27616|27596|27616|27596|27615.9|27595.9|2
1638357300000|2021-12-01 11:15:00|27623.9|27588.9|27611.4|27591.4|27623.9|27591.4|27607.8|27586|13
1638357600000|2021-12-01 11:20:00|27612.6|27592.6|27613.6|27593.6|27614.6|27594.6|27611.9|27591.9|10
1638357900000|2021-12-01 11:25:00|27613.7|27593.7|27610.6|27590.6|27613.7|27593.7|27609.3|27589.3|26
1638358200000|2021-12-01 11:30:00|27610.7|27590.7|27612.6|27592.6|27612.6|27592.6|27610.6|27590.6|10
1638358500000|2021-12-01 11:35:00|27612.5|27592.5|27611.1|27591.1|27612.5|27592.5|27610.6|27590.6|4
1638359100000|2021-12-01 11:45:00|27613.3|27593.3|27613.2|27593.2|27613.6|27593.6|27613.1|27593.1|4
1638359400000|2021-12-01 11:50:00|27613.7|27593.7|27629.5|27594.5|27629.5|27602|27613.7|27593.7|13
1638359700000|2021-12-01 11:55:00|27628.4|27593.4|27627.5|27592.5|27628.9|27593.9|27627.5|27592.5|6
1638360000000|2021-12-01 12:00:00|27628.5|27593.5|27627.5|27592.5|27630.2|27595.2|27627.5|27592.5|7
1638360300000|2021-12-01 12:05:00|27628.7|27593.7|27633.1|27598.1|27633.1|27598.1|27628.7|27593.7|5
1638360900000|2021-12-01 12:15:00|27625.8|27605.8|27627.8|27607.8|27628.3|27608.3|27625.8|27605.8|7
1638361200000|2021-12-01 12:20:00|27627.7|27607.7|27628.3|27608.3|27628.3|27608.3|27627.7|27607.7|2
1638361800000|2021-12-01 12:30:00|27627.8|27607.8|27620.4|27600.4|27627.8|27607.8|27615.2|27595.2|33
1638362400000|2021-12-01 12:40:00|27620.7|27600.7|27633.8|27598.8|27633.8|27602.8|27617.9|27593.4|17
1638362700000|2021-12-01 12:45:00|27625.3|27605.3|27633.1|27598.1|27633.1|27605.3|27624|27595.4|6
1638363300000|2021-12-01 12:55:00|27628.3|27608.3|27627.8|27607.8|27630.8|27610.8|27627.8|27607.8|9
1638363600000|2021-12-01 13:00:00|27626|27606|27625.4|27605.4|27626|27606|27625|27605|6
1638363900000|2021-12-01 13:05:00|27627.8|27607.8|27625|27605|27629.2|27609.2|27625|27605|14
1638364200000|2021-12-01 13:10:00|27625.4|27605.4|27625.4|27605.4|27625.4|27605.4|27625.4|27605.4|1
1638364500000|2021-12-01 13:15:00|27621.3|27601.3|27632.3|27597.3|27632.3|27603|27617.9|27592.3|9
1638364800000|2021-12-01 13:20:00|27632.1|27597.1|27621.4|27601.4|27632.1|27602.3|27621.4|27597.1|3
1638365100000|2021-12-01 13:25:00|27617.5|27597.5|27621.4|27601.4|27621.4|27601.4|27617.5|27597.5|3
1638365400000|2021-12-01 13:30:00|27622.3|27602.3|27615.8|27595.8|27625.5|27602.3|27615.8|27590|16
1638365700000|2021-12-01 13:35:00|27615|27595|27615.3|27595.3|27615.3|27595.3|27615|27595|2
1638366000000|2021-12-01 13:40:00|27617.3|27597.3|27612.4|27592.4|27617.3|27597.3|27610.9|27590.9|12
1638366300000|2021-12-01 13:45:00|27611.1|27591.1|27607.7|27572.7|27612.5|27592.5|27599|27572.7|12
1638366600000|2021-12-01 13:50:00|27607.5|27572.5|27602.3|27567.3|27607.6|27578.7|27592.5|27567.3|16
1638366900000|2021-12-01 13:55:00|27591.9|27571.9|27581.5|27561.5|27596.1|27576.1|27578|27558|191
1638367200000|2021-12-01 14:00:00|27583.6|27563.6|27591|27556|27595|27569.2|27583.5|27555.5|243
1638367500000|2021-12-01 14:05:00|27586.5|27566.5|27585.5|27565.5|27599.5|27569|27584.5|27556.2|86
1638367800000|2021-12-01 14:10:00|27587|27567|27585|27565|27587|27567|27583|27563|92
1638368100000|2021-12-01 14:15:00|27592|27557|27588.5|27568.5|27596.5|27569|27588|27557|11
1638368400000|2021-12-01 14:20:00|27585.5|27565.5|27592.5|27557.5|27592.5|27565.5|27585|27557|6
1638368700000|2021-12-01 14:25:00|27591.5|27556.5|27595|27575|27595.5|27575|27587.5|27556.5|21
1638369000000|2021-12-01 14:30:00|27593.5|27573.5|27592|27572|27593.5|27573.5|27587.5|27567.5|13
1638369300000|2021-12-01 14:35:00|27592.5|27572.5|27592|27572|27592.5|27572.5|27592|27572|2
1638369600000|2021-12-01 14:40:00|27592.5|27572.5|27591.5|27571.5|27592.5|27572.5|27591.5|27571.5|3
1638369900000|2021-12-01 14:45:00|27590.5|27570.5|27612.8|27577.8|27616.2|27581.2|27584.5|27562|47
1638370200000|2021-12-01 14:50:00|27612.5|27577.5|27592.5|27572.5|27613.5|27578.5|27592.5|27571.2|27
1638370500000|2021-12-01 14:55:00|27593|27573|27592|27557|27600|27573|27585.5|27556.8|15
1638370800000|2021-12-01 15:00:00|27592.5|27557.5|27585|27565|27592.5|27567|27584.5|27557|13
1638371100000|2021-12-01 15:05:00|27585.5|27565.5|27595.5|27560.5|27598|27566.5|27585|27558|15
1638371400000|2021-12-01 15:10:00|27595|27560|27587.5|27567.5|27595.5|27568|27586.5|27560|18
1638371700000|2021-12-01 15:15:00|27588|27568|27594|27574|27594|27574|27588|27568|25
1638372000000|2021-12-01 15:20:00|27594.4|27574.4|27595|27575|27595|27575|27594.4|27574.4|9
1638372300000|2021-12-01 15:25:00|27595.5|27575.5|27605|27570|27609.5|27582|27595.5|27570|24
1638372600000|2021-12-01 15:30:00|27605.5|27570.5|27607.5|27572.5|27609.5|27574.5|27605|27570|12
1638372900000|2021-12-01 15:35:00|27609|27574|27599.6|27579.6|27610.5|27583|27598|27574|9
1638373200000|2021-12-01 15:40:00|27596.5|27576.5|27605|27570|27606.3|27578.2|27596.5|27569|13
1638373500000|2021-12-01 15:45:00|27604.4|27569.4|27593.5|27573.5|27604.4|27574|27592.5|27568.1|10
1638373800000|2021-12-01 15:50:00|27595.5|27575.5|27596|27576|27604.4|27576.5|27593.7|27569|12
1638374100000|2021-12-01 15:55:00|27596.5|27576.5|27605|27570|27605|27577|27596.5|27568.8|5
1638374400000|2021-12-01 16:00:00|27603.8|27568.8|27593.3|27573.3|27603.8|27573.3|27592.1|27568.8|7
1638374700000|2021-12-01 16:05:00|27593.9|27573.9|27592.7|27572.7|27598.3|27578.3|27592.5|27572.5|19
1638375000000|2021-12-01 16:10:00|27592.5|27572.5|27597.1|27577.1|27597.1|27577.1|27592.5|27572.5|7
1638375300000|2021-12-01 16:15:00|27597.7|27577.7|27597.2|27577.2|27597.8|27577.8|27597.2|27577.2|3
1638375600000|2021-12-01 16:20:00|27596.3|27576.3|27591.3|27571.3|27596.3|27576.3|27591.3|27571.3|10
1638375900000|2021-12-01 16:25:00|27593.5|27573.5|27592|27572|27593.5|27573.5|27592|27572|3
1638376200000|2021-12-01 16:30:00|27591.5|27571.5|27587.6|27567.6|27591.5|27571.5|27587.5|27567.5|7
1638376500000|2021-12-01 16:35:00|27587.1|27567.1|27587|27567|27588.6|27568.6|27586.3|27566.3|7
1638376800000|2021-12-01 16:40:00|27582.6|27562.6|27586.8|27566.8|27587.5|27567.5|27582|27562|11
1638377100000|2021-12-01 16:45:00|27587.5|27567.5|27590.5|27570.5|27592|27572|27587.5|27567.5|8
1638377700000|2021-12-01 16:55:00|27590.7|27570.7|27590.7|27570.7|27590.7|27570.7|27590.7|27570.7|1
1638378000000|2021-12-01 17:00:00|27590.8|27570.8|27594|27574|27594|27574|27590.7|27570.7|8
1638378600000|2021-12-01 17:10:00|27593.5|27573.5|27596.1|27576.1|27596.1|27576.1|27593.5|27573.5|2
1638378900000|2021-12-01 17:15:00|27596.5|27576.5|27601.6|27566.6|27602.3|27576.5|27590|27566.6|5
1638379200000|2021-12-01 17:20:00|27602.6|27567.6|27603|27568|27603|27568|27602.6|27567.6|2
1638379500000|2021-12-01 17:25:00|27603.6|27568.6|27608.4|27573.4|27609.5|27574.5|27603.6|27568.6|10
1638379800000|2021-12-01 17:30:00|27612.6|27577.6|27603|27583|27612.6|27585|27603|27577.6|4
1638380100000|2021-12-01 17:35:00|27600.4|27580.4|27600|27580|27600.4|27580.4|27600|27580|3
1638380400000|2021-12-01 17:40:00|27602|27582|27602|27582|27602|27582|27602|27582|1
1638380700000|2021-12-01 17:45:00|27600.3|27580.3|27600|27580|27600.3|27580.3|27600|27580|2
1638381000000|2021-12-01 17:50:00|27607.6|27572.6|27607.6|27572.6|27607.6|27572.6|27607.6|27572.6|1
1638381900000|2021-12-01 18:05:00|27605.8|27570.8|27607.6|27572.6|27607.6|27572.6|27605.8|27570.8|2
1638382200000|2021-12-01 18:10:00|27600|27580|27607.6|27572.6|27607.6|27580|27600|27572.6|2
1638383100000|2021-12-01 18:25:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1638383400000|2021-12-01 18:30:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1638383700000|2021-12-01 18:35:00|27602.4|27582.4|27603|27583|27603|27583|27602.4|27582.4|2
1638384000000|2021-12-01 18:40:00|27600.3|27580.3|27603.4|27583.4|27603.4|27583.4|27600.3|27580.3|8
1638384300000|2021-12-01 18:45:00|27602.4|27582.4|27607.4|27587.4|27607.4|27587.4|27602.4|27582.4|5
1638384900000|2021-12-01 18:55:00|27606.1|27586.1|27612.6|27577.6|27612.6|27586.1|27606.1|27577.6|2
1638385200000|2021-12-01 19:00:00|27610|27575|27612.6|27577.6|27612.6|27577.6|27610|27575|2
1638385500000|2021-12-01 19:05:00|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|1
1638385800000|2021-12-01 19:10:00|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|1
1638386100000|2021-12-01 19:15:00|27622.2|27587.2|27616.8|27581.8|27653.6|27618.6|27616.8|27581.8|19
1638387600000|2021-12-01 19:40:00|27612|27577|27612|27577|27612|27577|27612|27577|1
1638388500000|2021-12-01 19:55:00|27618.2|27583.2|27612.5|27577.5|27618.2|27583.2|27612.5|27577.5|6
1638408600000|2021-12-02 01:30:00|27617.5|27597.5|27622.5|27602.5|27622.5|27602.5|27599.1|27579.1|59
1638408900000|2021-12-02 01:35:00|27623.1|27603.1|27625.1|27605.1|27625.1|27605.1|27622.1|27602.1|6
1638409200000|2021-12-02 01:40:00|27624.5|27604.5|27622.5|27602.5|27625.5|27605.5|27621.2|27601.2|18
1638409500000|2021-12-02 01:45:00|27622.3|27602.3|27627.1|27607.1|27632.1|27612.1|27622.3|27602.3|21
1638409800000|2021-12-02 01:50:00|27627|27607|27628.5|27608.5|27632.6|27612.6|27623.1|27603.1|26
1638410100000|2021-12-02 01:55:00|27628.1|27608.1|27634.5|27614.5|27637.1|27617.1|27627.5|27607.5|21
1638410400000|2021-12-02 02:00:00|27635|27615|27630.5|27610.5|27635|27615|27628.1|27608.1|24
1638410700000|2021-12-02 02:05:00|27631.1|27611.1|27637.5|27617.5|27637.5|27617.5|27630.5|27610.5|13
1638411000000|2021-12-02 02:10:00|27638.1|27618.1|27642.4|27622.4|27642.6|27622.6|27638.1|27618.1|10
1638411300000|2021-12-02 02:15:00|27643|27623|27652.4|27632.4|27657.5|27637.5|27642.1|27622.1|30
1638411600000|2021-12-02 02:20:00|27651.6|27631.6|27650|27630|27651.9|27631.9|27647.5|27627.5|21
1638411900000|2021-12-02 02:25:00|27650.1|27630.1|27648.5|27628.5|27653.5|27633.5|27648.1|27628.1|24
1638412200000|2021-12-02 02:30:00|27648.1|27628.1|27645.1|27625.1|27648.1|27628.1|27643.6|27623.6|20
1638412500000|2021-12-02 02:35:00|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|1
1638412800000|2021-12-02 02:40:00|27645.1|27625.1|27647.5|27627.5|27648.1|27628.1|27644.5|27624.5|8
1638413100000|2021-12-02 02:45:00|27647.1|27627.1|27647.5|27627.5|27648.1|27628.1|27645.4|27625.4|12
1638413400000|2021-12-02 02:50:00|27647|27627|27648.1|27628.1|27649.4|27629.4|27646.5|27626.5|19
1638413700000|2021-12-02 02:55:00|27647.5|27627.5|27648.1|27628.1|27648.1|27628.1|27646.9|27626.9|5
1638414000000|2021-12-02 03:00:00|27647.1|27627.1|27643|27623|27648|27628|27643|27623|13
1638414300000|2021-12-02 03:05:00|27642.5|27622.5|27640.1|27620.1|27642.5|27622.5|27638.5|27618.5|17
1638414600000|2021-12-02 03:10:00|27642.1|27622.1|27643.1|27623.1|27643.1|27623.1|27640|27620|5
1638414900000|2021-12-02 03:15:00|27643.5|27623.5|27646.5|27626.5|27648.5|27628.5|27643.5|27623.5|26
1638415200000|2021-12-02 03:20:00|27647.1|27627.1|27652.5|27632.5|27652.5|27632.5|27647|27627|13
1638415500000|2021-12-02 03:25:00|27652|27632|27648.1|27628.1|27652.4|27632.4|27648|27628|10
1638415800000|2021-12-02 03:30:00|27648.5|27628.5|27652.6|27632.6|27652.6|27632.6|27648.5|27628.5|6
1638416100000|2021-12-02 03:35:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.1|27632.1|3
1638416400000|2021-12-02 03:40:00|27652.6|27632.6|27657|27637|27658.1|27638.1|27652.6|27632.6|10
1638416700000|2021-12-02 03:45:00|27656.8|27636.8|27656.9|27636.9|27657.5|27637.5|27656.5|27636.5|9
1638417000000|2021-12-02 03:50:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27656.9|27636.9|5
1638417300000|2021-12-02 03:55:00|27656.5|27636.5|27657|27637|27657.5|27637.5|27656.5|27636.5|3
1638417600000|2021-12-02 04:00:00|27657.5|27637.5|27657|27637|27657.5|27637.5|27657|27637|2
1638418800000|2021-12-02 04:20:00|27657.7|27637.7|27656.6|27636.6|27658.5|27638.5|27656.6|27636.6|10
1638419100000|2021-12-02 04:25:00|27657.5|27637.5|27657.1|27637.1|27657.5|27637.5|27657.1|27637.1|2
1638419400000|2021-12-02 04:30:00|27656.6|27636.6|27656.6|27636.6|27657.5|27637.5|27656.6|27636.6|5
1638419700000|2021-12-02 04:35:00|27657.6|27637.6|27657.5|27637.5|27657.6|27637.6|27656.6|27636.6|6
1638420000000|2021-12-02 04:40:00|27657.6|27637.6|27657.5|27637.5|27657.6|27637.6|27657.5|27637.5|2
1638420300000|2021-12-02 04:45:00|27657.4|27637.4|27657.5|27637.5|27657.5|27637.5|27657.4|27637.4|4
1638420600000|2021-12-02 04:50:00|27657.1|27637.1|27657.1|27637.1|27659.5|27639.5|27657.1|27637.1|10
1638420900000|2021-12-02 04:55:00|27657.6|27637.6|27656.5|27636.5|27657.6|27637.6|27656.5|27636.5|3
1638421200000|2021-12-02 05:00:00|27657.1|27637.1|27654.1|27634.1|27657.1|27637.1|27654.1|27634.1|7
1638421500000|2021-12-02 05:05:00|27654.6|27634.6|27654.1|27634.1|27654.6|27634.6|27654|27634|4
1638421800000|2021-12-02 05:10:00|27652.1|27632.1|27651.5|27631.5|27652.1|27632.1|27649.5|27629.5|9
1638422100000|2021-12-02 05:15:00|27652.6|27632.6|27646.5|27626.5|27652.6|27632.6|27646.5|27626.5|24
1638422400000|2021-12-02 05:20:00|27647.1|27627.1|27647.1|27627.1|27647.1|27627.1|27646.5|27626.5|3
1638422700000|2021-12-02 05:25:00|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|1
1638423000000|2021-12-02 05:30:00|27645.1|27625.1|27646.5|27626.5|27648.1|27628.1|27644.1|27624.1|11
1638423300000|2021-12-02 05:35:00|27647.5|27627.5|27646.5|27626.5|27647.5|27627.5|27646.5|27626.5|2
1638423900000|2021-12-02 05:45:00|27646.6|27626.6|27643.1|27623.1|27651.1|27631.1|27641.5|27621.5|22
1638424200000|2021-12-02 05:50:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1638424500000|2021-12-02 05:55:00|27643.1|27623.1|27636.4|27616.4|27643.6|27623.6|27636.1|27616.1|15
1638424800000|2021-12-02 06:00:00|27636.1|27616.1|27633.1|27613.1|27637.1|27617.1|27632|27612|13
1638425100000|2021-12-02 06:05:00|27633.5|27613.5|27642.6|27622.6|27642.6|27622.6|27633.5|27613.5|21
1638425400000|2021-12-02 06:10:00|27645.5|27625.5|27646.4|27626.4|27647.1|27627.1|27645.3|27625.3|11
1638425700000|2021-12-02 06:15:00|27646.5|27626.5|27643.2|27623.2|27648.5|27628.5|27643|27623|27
1638426000000|2021-12-02 06:20:00|27643.1|27623.1|27644.6|27624.6|27646.4|27626.4|27638.6|27618.6|38
1638426300000|2021-12-02 06:25:00|27646|27626|27647|27627|27647|27627|27644.4|27624.4|8
1638426600000|2021-12-02 06:30:00|27648.2|27628.2|27648.7|27628.7|27648.7|27628.7|27647.7|27627.7|4
1638426900000|2021-12-02 06:35:00|27648.6|27628.6|27649.5|27629.5|27651.5|27631.5|27648.6|27628.6|18
1638427200000|2021-12-02 06:40:00|27649|27629|27648.6|27628.6|27649.8|27629.8|27648.6|27628.6|11
1638427500000|2021-12-02 06:45:00|27649.1|27629.1|27648.7|27628.7|27649.1|27629.1|27648.6|27628.6|3
1638427800000|2021-12-02 06:50:00|27648.6|27628.6|27643.4|27623.4|27651.5|27631.5|27643.4|27623.4|37
1638428100000|2021-12-02 06:55:00|27643.6|27623.6|27653.5|27633.5|27654|27634|27643.6|27623.6|35
1638428400000|2021-12-02 07:00:00|27653.2|27633.2|27649|27629|27654.6|27634.6|27648.4|27628.4|31
1638428700000|2021-12-02 07:05:00|27648.4|27628.4|27649.2|27629.2|27650|27630|27648.4|27628.4|8
1638429000000|2021-12-02 07:10:00|27648.6|27628.6|27648.3|27628.3|27649.8|27629.8|27648.2|27628.2|6
1638429300000|2021-12-02 07:15:00|27644.6|27624.6|27647.2|27627.2|27650.2|27630.2|27643.4|27623.4|28
1638429600000|2021-12-02 07:20:00|27647.6|27627.6|27648.1|27628.1|27648.1|27628.1|27646.4|27626.4|7
1638429900000|2021-12-02 07:25:00|27648.2|27628.2|27648.4|27628.4|27649.2|27629.2|27645.1|27625.1|12
1638430200000|2021-12-02 07:30:00|27647.8|27627.8|27647.2|27627.2|27648.4|27628.4|27646.4|27626.4|12
1638430500000|2021-12-02 07:35:00|27647.6|27627.6|27648|27628|27649.8|27629.8|27647.2|27627.2|10
1638430800000|2021-12-02 07:40:00|27648.4|27628.4|27648.4|27628.4|27649.6|27629.6|27648.4|27628.4|9
1638431100000|2021-12-02 07:45:00|27649.6|27629.6|27647.2|27627.2|27649.6|27629.6|27646.1|27626.1|17
1638431400000|2021-12-02 07:50:00|27647.4|27627.4|27646.6|27626.6|27647.7|27627.7|27646.1|27626.1|12
1638431700000|2021-12-02 07:55:00|27646.5|27626.5|27654.5|27634.5|27654.5|27634.5|27645.2|27625.2|26
1638432000000|2021-12-02 08:00:00|27655|27635|27656.9|27636.9|27658|27638|27653|27633|14
1638432300000|2021-12-02 08:05:00|27658|27638|27657.2|27637.2|27658.2|27638.2|27657|27637|5
1638432600000|2021-12-02 08:10:00|27657|27637|27666|27646|27666|27646|27656.4|27636.4|12
1638432900000|2021-12-02 08:15:00|27665.4|27645.4|27666.7|27646.7|27666.7|27646.7|27661.5|27641.5|27
1638433200000|2021-12-02 08:20:00|27666|27646|27662.5|27642.5|27667|27647|27661.9|27641.9|21
1638433500000|2021-12-02 08:25:00|27660.9|27640.9|27663|27643|27663|27643|27660.3|27640.3|10
1638433800000|2021-12-02 08:30:00|27663.1|27643.1|27665|27645|27665.1|27645.1|27662.5|27642.5|22
1638434100000|2021-12-02 08:35:00|27663.1|27643.1|27662.1|27642.1|27663.1|27643.1|27660.9|27640.9|7
1638434400000|2021-12-02 08:40:00|27662.4|27642.4|27659|27639|27662.4|27642.4|27658|27638|20
1638434700000|2021-12-02 08:45:00|27659.6|27639.6|27661.5|27641.5|27663.1|27643.1|27659.6|27639.6|20
1638435000000|2021-12-02 08:50:00|27660.6|27640.6|27659.5|27639.5|27660.6|27640.6|27657.5|27637.5|16
1638435300000|2021-12-02 08:55:00|27659|27639|27662|27642|27662.5|27642.5|27657.5|27637.5|31
1638435600000|2021-12-02 09:00:00|27661|27641|27660.2|27640.2|27663.1|27643.1|27660.1|27640.1|11
1638435900000|2021-12-02 09:05:00|27662.8|27642.8|27666.8|27646.8|27667.8|27647.8|27662.8|27642.8|31
1638436200000|2021-12-02 09:10:00|27667.8|27647.8|27667.2|27647.2|27667.8|27647.8|27667.2|27647.2|8
1638436500000|2021-12-02 09:15:00|27668.1|27648.1|27668.6|27648.6|27668.6|27648.6|27667.8|27647.8|3
1638437100000|2021-12-02 09:25:00|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|1
1638437400000|2021-12-02 09:30:00|27668.6|27648.6|27666.1|27646.1|27668.6|27648.6|27666.1|27646.1|3
1638438300000|2021-12-02 09:45:00|27668.1|27648.1|27662.5|27642.5|27668.4|27648.4|27662.5|27642.5|7
1638438600000|2021-12-02 09:50:00|27662.6|27642.6|27661.6|27641.6|27662.6|27642.6|27660.9|27640.9|10
1638438900000|2021-12-02 09:55:00|27661.8|27641.8|27663.6|27643.6|27664.1|27644.1|27661.3|27641.3|8
1638439200000|2021-12-02 10:00:00|27664.6|27644.6|27661.6|27641.6|27664.6|27644.6|27661.6|27641.6|6
1638439800000|2021-12-02 10:10:00|27662.1|27642.1|27667.5|27647.5|27668.1|27648.1|27662.1|27642.1|10
1638440100000|2021-12-02 10:15:00|27668.9|27648.9|27684.5|27649.5|27687|27656|27667.5|27647.5|19
1638440400000|2021-12-02 10:20:00|27685|27650|27686.5|27651.5|27687.3|27652.3|27685|27650|4
1638441300000|2021-12-02 10:35:00|27686.8|27651.8|27686.8|27651.8|27686.8|27651.8|27686.8|27651.8|1
1638441600000|2021-12-02 10:40:00|27686.3|27651.3|27680.1|27660.1|27688.6|27660.1|27680.1|27651.3|4
1638441900000|2021-12-02 10:45:00|27684.5|27649.5|27686.8|27651.8|27687.8|27652.8|27684.5|27649.5|7
1638442200000|2021-12-02 10:50:00|27687|27652|27685.5|27665.5|27695.2|27665.5|27683.9|27652|12
1638442500000|2021-12-02 10:55:00|27683.9|27663.9|27682.5|27662.5|27685.5|27665.5|27681.9|27661.9|6
1638442800000|2021-12-02 11:00:00|27682.4|27662.4|27679.6|27659.6|27682.4|27662.4|27679.6|27659.6|11
1638443100000|2021-12-02 11:05:00|27679.5|27659.5|27688|27653|27688|27660.5|27679.5|27653|3
1638443700000|2021-12-02 11:15:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1638444000000|2021-12-02 11:20:00|27682.1|27662.1|27682|27662|27683.2|27663.2|27681.4|27661.4|7
1638444300000|2021-12-02 11:25:00|27681.1|27661.1|27682.1|27662.1|27683.4|27663.4|27680.9|27660.9|9
1638444600000|2021-12-02 11:30:00|27680.9|27660.9|27680.5|27660.5|27680.9|27660.9|27680|27660|6
1638444900000|2021-12-02 11:35:00|27681.5|27661.5|27681.4|27661.4|27682.5|27662.5|27680.9|27660.9|18
1638445200000|2021-12-02 11:40:00|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|1
1638445500000|2021-12-02 11:45:00|27681.4|27661.4|27680.5|27660.5|27682.1|27662.1|27680.5|27660.5|6
1638446400000|2021-12-02 12:00:00|27689|27654|27687.5|27652.5|27691.5|27656.5|27687.5|27652.5|7
1638447000000|2021-12-02 12:10:00|27687.7|27652.7|27687.7|27652.7|27687.7|27663.9|27680|27652.7|6
1638447300000|2021-12-02 12:15:00|27682.5|27662.5|27685|27665|27685|27665|27682.5|27662.5|10
1638447600000|2021-12-02 12:20:00|27682.5|27662.5|27685|27665|27685|27665|27682.4|27662.4|8
1638447900000|2021-12-02 12:25:00|27686.1|27666.1|27685.1|27665.1|27688.9|27668.9|27685.1|27665.1|5
1638448200000|2021-12-02 12:30:00|27685|27665|27685|27665|27685|27665|27685|27665|1
1638448800000|2021-12-02 12:40:00|27685.5|27665.5|27691|27671|27691.1|27671.1|27685|27665|27
1638449100000|2021-12-02 12:45:00|27690|27670|27700.5|27665.5|27701|27672.6|27690|27662.7|9
1638449400000|2021-12-02 12:50:00|27701|27666|27694.1|27674.1|27702.3|27677.5|27692.5|27666|10
1638449700000|2021-12-02 12:55:00|27692.5|27672.5|27695.7|27660.7|27697.7|27672.5|27687.2|27657.7|33
1638450000000|2021-12-02 13:00:00|27695.2|27660.2|27692.7|27657.7|27695.2|27660.2|27692.7|27657.7|4
1638450300000|2021-12-02 13:05:00|27685|27665|27684.5|27664.5|27685|27665|27684.5|27664.5|3
1638450600000|2021-12-02 13:10:00|27685.1|27665.1|27686.1|27666.1|27687.6|27667.6|27685.1|27665.1|4
1638451500000|2021-12-02 13:25:00|27685.5|27665.5|27697.5|27677.5|27704.3|27677.5|27685.5|27661.5|12
1638451800000|2021-12-02 13:30:00|27698.9|27678.9|27690.8|27670.8|27698.9|27678.9|27690.8|27670.8|8
1638452100000|2021-12-02 13:35:00|27691.3|27671.3|27691.8|27671.8|27691.8|27671.8|27691.3|27671.3|2
1638452400000|2021-12-02 13:40:00|27692.3|27672.3|27701.3|27681.3|27703.6|27681.3|27692.3|27662.7|28
1638452700000|2021-12-02 13:45:00|27700.8|27680.8|27700.8|27680.8|27702.5|27682.5|27700.3|27680.3|8
1638453000000|2021-12-02 13:50:00|27700.7|27680.7|27700.4|27680.4|27700.7|27680.7|27698.5|27678.5|9
1638453300000|2021-12-02 13:55:00|27699.9|27679.9|27696|27676|27700.4|27680.4|27695.5|27675.5|17
1638453600000|2021-12-02 14:00:00|27695|27675|27701.5|27666.5|27701.5|27675|27692|27664.5|11
1638454800000|2021-12-02 14:20:00|27701|27666|27686.5|27666.5|27701|27674|27686|27666|9
1638455100000|2021-12-02 14:25:00|27686|27666|27687|27667|27687.5|27667.5|27686|27666|7
1638455400000|2021-12-02 14:30:00|27687.5|27667.5|27690|27670|27692|27672|27687.5|27667.5|11
1638455700000|2021-12-02 14:35:00|27689.2|27669.2|27688.2|27668.2|27689.2|27669.2|27688.2|27668.2|2
1638456000000|2021-12-02 14:40:00|27687.2|27667.2|27683.1|27663.1|27690|27670|27682.5|27662.5|14
1638456300000|2021-12-02 14:45:00|27683.6|27663.6|27676.7|27656.7|27683.6|27663.6|27675.8|27655.8|14
1638456600000|2021-12-02 14:50:00|27676.2|27656.2|27676.2|27656.2|27676.2|27656.2|27676.2|27656.2|1
1638456900000|2021-12-02 14:55:00|27676.7|27656.7|27679.3|27659.3|27682|27662|27676.7|27656.7|16
1638457200000|2021-12-02 15:00:00|27677.7|27657.7|27675.4|27655.4|27677.7|27657.7|27675|27655|7
1638457500000|2021-12-02 15:05:00|27677.4|27657.4|27671.7|27651.7|27689.3|27661.7|27671.7|27646.4|24
1638457800000|2021-12-02 15:10:00|27675.2|27655.2|27682.7|27647.7|27682.7|27656.7|27674|27646.4|13
1638458100000|2021-12-02 15:15:00|27683|27648|27683.2|27648.2|27683.2|27648.2|27683|27648|2
1638458400000|2021-12-02 15:20:00|27677.2|27657.2|27680.7|27660.7|27680.7|27660.7|27677.2|27657.2|6
1638458700000|2021-12-02 15:25:00|27680.9|27660.9|27679.8|27659.8|27682.3|27662.3|27679.8|27659.8|12
1638459000000|2021-12-02 15:30:00|27679.7|27659.7|27679.8|27659.8|27679.8|27659.8|27679.7|27659.7|2
1638459300000|2021-12-02 15:35:00|27680.7|27660.7|27679.7|27659.7|27680.7|27660.7|27679.7|27659.7|2
1638459600000|2021-12-02 15:40:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|1
1638459900000|2021-12-02 15:45:00|27682.5|27662.5|27676.9|27656.9|27682.5|27662.5|27675.7|27655.7|15
1638460200000|2021-12-02 15:50:00|27676.3|27656.3|27676.3|27656.3|27676.3|27656.3|27676.3|27656.3|1
1638460500000|2021-12-02 15:55:00|27676.1|27656.1|27671.9|27651.9|27676.1|27656.1|27671.9|27651.9|9
1638460800000|2021-12-02 16:00:00|27672.3|27652.3|27672.8|27652.8|27673|27653|27672|27652|5
1638461100000|2021-12-02 16:05:00|27676.3|27656.3|27682.7|27662.7|27682.7|27662.7|27676.3|27656.3|5
1638461700000|2021-12-02 16:15:00|27687.7|27667.7|27682.7|27662.7|27687.7|27667.7|27682.7|27662.7|11
1638462000000|2021-12-02 16:20:00|27682.9|27662.9|27686.6|27666.6|27687.5|27667.5|27682.9|27662.9|12
1638462300000|2021-12-02 16:25:00|27685.8|27665.8|27691.8|27656.8|27691.8|27665.8|27682.9|27656|19
1638462600000|2021-12-02 16:30:00|27691.7|27656.7|27686.6|27666.6|27691.7|27666.6|27683.2|27655.7|7
1638462900000|2021-12-02 16:35:00|27686.7|27666.7|27684.5|27664.5|27686.7|27666.7|27682|27662|14
1638463200000|2021-12-02 16:40:00|27685|27665|27687.5|27667.5|27687.5|27667.5|27685|27665|4
1638463500000|2021-12-02 16:45:00|27692.5|27672.5|27687.5|27667.5|27698|27672.5|27687.5|27660.8|9
1638463800000|2021-12-02 16:50:00|27685.5|27665.5|27685.3|27665.3|27685.5|27665.5|27685.3|27665.3|2
1638464100000|2021-12-02 16:55:00|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|27683.7|27663.7|3
1638464400000|2021-12-02 17:00:00|27684.8|27664.8|27684.5|27664.5|27685.2|27665.2|27684.5|27664.5|3
1638465000000|2021-12-02 17:10:00|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|1
1638465300000|2021-12-02 17:15:00|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|1
1638466200000|2021-12-02 17:30:00|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|1
1638467400000|2021-12-02 17:50:00|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|1
1638468000000|2021-12-02 18:00:00|27686.6|27666.6|27698|27663|27700.8|27672.4|27686.6|27662.1|18
1638468300000|2021-12-02 18:05:00|27698.6|27663.6|27698|27663|27698.6|27663.6|27698|27663|2
1638468900000|2021-12-02 18:15:00|27688|27668|27690|27670|27690.5|27670.5|27687.4|27667.4|5
1638469200000|2021-12-02 18:20:00|27690.4|27670.4|27690.4|27670.4|27690.4|27670.4|27690.4|27670.4|1
1638471600000|2021-12-02 19:00:00|27697.6|27662.6|27687.4|27667.4|27697.6|27667.4|27687.4|27662.6|2
1638472500000|2021-12-02 19:15:00|27686.2|27666.2|27692.6|27657.6|27692.6|27667.4|27684|27656|8
1638473400000|2021-12-02 19:30:00|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|27691.5|27656.5|3
1638474000000|2021-12-02 19:40:00|27691.4|27656.4|27691.4|27656.4|27691.4|27656.4|27691.4|27656.4|1
1638495000000|2021-12-03 01:30:00|27704.4|27684.4|27705.9|27685.9|27706.2|27686.2|27704.4|27684.4|13
1638495300000|2021-12-03 01:35:00|27706|27686|27707.6|27687.6|27708.2|27688.2|27705.6|27685.6|28
1638495600000|2021-12-03 01:40:00|27707.7|27687.7|27703|27683|27708|27688|27701.5|27681.5|33
1638495900000|2021-12-03 01:45:00|27703.5|27683.5|27699.5|27679.5|27703.5|27683.5|27698.8|27678.8|33
1638496200000|2021-12-03 01:50:00|27699.3|27679.3|27697|27677|27699.4|27679.4|27696.5|27676.5|31
1638496500000|2021-12-03 01:55:00|27697.1|27677.1|27691.4|27671.4|27698.8|27678.8|27691.4|27671.4|32
1638496800000|2021-12-03 02:00:00|27691.6|27671.6|27691.3|27671.3|27692.4|27672.4|27691.3|27671.3|16
1638497100000|2021-12-03 02:05:00|27691.9|27671.9|27686.6|27666.6|27693.3|27673.3|27686.4|27666.4|25
1638497400000|2021-12-03 02:10:00|27686.4|27666.4|27682|27662|27686.4|27666.4|27682|27662|20
1638497700000|2021-12-03 02:15:00|27681.5|27661.5|27677|27657|27681.5|27661.5|27676.9|27656.9|11
1638498000000|2021-12-03 02:20:00|27676.5|27656.5|27684.4|27664.4|27684.4|27664.4|27676|27656|22
1638498300000|2021-12-03 02:25:00|27684.3|27664.3|27684.4|27664.4|27687.9|27667.9|27683.3|27663.3|24
1638498600000|2021-12-03 02:30:00|27684.3|27664.3|27682.4|27662.4|27684.4|27664.4|27682|27662|9
1638498900000|2021-12-03 02:35:00|27682.2|27662.2|27682.6|27662.6|27682.6|27662.6|27680.6|27660.6|8
1638499200000|2021-12-03 02:40:00|27682.2|27662.2|27682|27662|27682.2|27662.2|27682|27662|2
1638499500000|2021-12-03 02:45:00|27679|27659|27677.6|27657.6|27679.9|27659.9|27677.6|27657.6|11
1638499800000|2021-12-03 02:50:00|27677.4|27657.4|27672.5|27652.5|27679.5|27659.5|27672.5|27652.5|27
1638500100000|2021-12-03 02:55:00|27673|27653|27672|27652|27676|27656|27672|27652|23
1638500400000|2021-12-03 03:00:00|27671.4|27651.4|27677.5|27657.5|27679|27659|27671|27651|36
1638500700000|2021-12-03 03:05:00|27678|27658|27677.2|27657.2|27683.2|27663.2|27674.6|27654.6|32
1638501000000|2021-12-03 03:10:00|27676.6|27656.6|27674.2|27654.2|27676.6|27656.6|27673.7|27653.7|7
1638501300000|2021-12-03 03:15:00|27674|27654|27678.2|27658.2|27678.7|27658.7|27674|27654|15
1638501600000|2021-12-03 03:20:00|27678.7|27658.7|27678.2|27658.2|27678.7|27658.7|27678.2|27658.2|2
1638501900000|2021-12-03 03:25:00|27678.7|27658.7|27678.6|27658.6|27678.7|27658.7|27678.6|27658.6|2
1638502200000|2021-12-03 03:30:00|27678.4|27658.4|27679|27659|27679.8|27659.8|27678.4|27658.4|3
1638502800000|2021-12-03 03:40:00|27678.4|27658.4|27672.5|27652.5|27678.9|27658.9|27672.5|27652.5|15
1638503100000|2021-12-03 03:45:00|27673|27653|27673|27653|27673.5|27653.5|27670.1|27650.1|19
1638503400000|2021-12-03 03:50:00|27672.5|27652.5|27672.9|27652.9|27672.9|27652.9|27672.5|27652.5|2
1638503700000|2021-12-03 03:55:00|27672.5|27652.5|27673.4|27653.4|27673.4|27653.4|27672.5|27652.5|7
1638504000000|2021-12-03 04:00:00|27673.2|27653.2|27675.4|27655.4|27675.6|27655.6|27672.6|27652.6|12
1638504300000|2021-12-03 04:05:00|27676|27656|27676.2|27656.2|27676.2|27656.2|27676|27656|4
1638504600000|2021-12-03 04:10:00|27676|27656|27677|27657|27677|27657|27676|27656|10
1638504900000|2021-12-03 04:15:00|27676.9|27656.9|27676.9|27656.9|27677|27657|27676.9|27656.9|3
1638505200000|2021-12-03 04:20:00|27676.4|27656.4|27675.9|27655.9|27676.9|27656.9|27675.9|27655.9|5
1638505500000|2021-12-03 04:25:00|27674|27654|27673.4|27653.4|27674|27654|27673.4|27653.4|2
1638505800000|2021-12-03 04:30:00|27673.6|27653.6|27673.4|27653.4|27673.6|27653.6|27673.4|27653.4|4
1638506100000|2021-12-03 04:35:00|27673.6|27653.6|27673.4|27653.4|27673.6|27653.6|27673.4|27653.4|2
1638506400000|2021-12-03 04:40:00|27672.3|27652.3|27674.1|27654.1|27674.2|27654.2|27672.3|27652.3|12
1638506700000|2021-12-03 04:45:00|27675.1|27655.1|27679|27659|27679|27659|27674|27654|17
1638507000000|2021-12-03 04:50:00|27679.2|27659.2|27681.4|27661.4|27683.3|27663.3|27679|27659|17
1638507300000|2021-12-03 04:55:00|27681.5|27661.5|27682.2|27662.2|27682.2|27662.2|27681.4|27661.4|9
1638507600000|2021-12-03 05:00:00|27682|27662|27684.1|27664.1|27684.8|27664.8|27681.4|27661.4|12
1638507900000|2021-12-03 05:05:00|27683|27663|27676.4|27656.4|27683|27663|27676.4|27656.4|12
1638508200000|2021-12-03 05:10:00|27675.9|27655.9|27676.8|27656.8|27676.8|27656.8|27675.9|27655.9|5
1638508500000|2021-12-03 05:15:00|27677.3|27657.3|27677|27657|27677.3|27657.3|27676.8|27656.8|12
1638508800000|2021-12-03 05:20:00|27677.2|27657.2|27675.3|27655.3|27678.2|27658.2|27674.4|27654.4|19
1638509100000|2021-12-03 05:25:00|27675.4|27655.4|27673|27653|27676.5|27656.5|27672.5|27652.5|10
1638509400000|2021-12-03 05:30:00|27672.5|27652.5|27673.4|27653.4|27673.4|27653.4|27672.5|27652.5|5
1638509700000|2021-12-03 05:35:00|27673|27653|27663.9|27643.9|27673|27653|27660.6|27640.6|20
1638510000000|2021-12-03 05:40:00|27663.1|27643.1|27663.3|27643.3|27668.2|27648.2|27662.6|27642.6|27
1638510300000|2021-12-03 05:45:00|27663.1|27643.1|27662.9|27642.9|27663.1|27643.1|27662.6|27642.6|4
1638510600000|2021-12-03 05:50:00|27663.5|27643.5|27663|27643|27664.1|27644.1|27661.4|27641.4|8
1638510900000|2021-12-03 05:55:00|27663.7|27643.7|27662.9|27642.9|27668.1|27648.1|27662.4|27642.4|25
1638511200000|2021-12-03 06:00:00|27662.4|27642.4|27662.6|27642.6|27663.6|27643.6|27662.2|27642.2|7
1638511500000|2021-12-03 06:05:00|27663.1|27643.1|27658|27638|27663.1|27643.1|27658|27638|35
1638511800000|2021-12-03 06:10:00|27657.6|27637.6|27656.4|27636.4|27658.6|27638.6|27656.4|27636.4|29
1638512100000|2021-12-03 06:15:00|27655.9|27635.9|27657.2|27637.2|27657.7|27637.7|27655.9|27635.9|10
1638512400000|2021-12-03 06:20:00|27658.2|27638.2|27652.5|27632.5|27658.2|27638.2|27652.5|27632.5|19
1638512700000|2021-12-03 06:25:00|27652.6|27632.6|27659.4|27639.4|27659.4|27639.4|27652.6|27632.6|26
1638513000000|2021-12-03 06:30:00|27659.1|27639.1|27662.6|27642.6|27662.6|27642.6|27657.9|27637.9|13
1638513300000|2021-12-03 06:35:00|27663|27643|27658|27638|27663.7|27643.7|27657.9|27637.9|22
1638513600000|2021-12-03 06:40:00|27658.2|27638.2|27658.2|27638.2|27662.6|27642.6|27654.6|27634.6|26
1638513900000|2021-12-03 06:45:00|27658|27638|27653.2|27633.2|27658.2|27638.2|27653.2|27633.2|19
1638514200000|2021-12-03 06:50:00|27653.7|27633.7|27653.2|27633.2|27656.2|27636.2|27653.2|27633.2|5
1638514500000|2021-12-03 06:55:00|27653.7|27633.7|27655|27635|27655|27635|27651.9|27631.9|20
1638514800000|2021-12-03 07:00:00|27655.7|27635.7|27655.6|27635.6|27657.5|27637.5|27654.6|27634.6|17
1638515100000|2021-12-03 07:05:00|27655.5|27635.5|27655.5|27635.5|27656|27636|27653.5|27633.5|14
1638515400000|2021-12-03 07:10:00|27657.4|27637.4|27656|27636|27657.4|27637.4|27654.9|27634.9|12
1638515700000|2021-12-03 07:15:00|27655.5|27635.5|27655.2|27635.2|27656.4|27636.4|27655.2|27635.2|4
1638516000000|2021-12-03 07:20:00|27655.5|27635.5|27658.1|27638.1|27659.7|27639.7|27655.2|27635.2|20
1638516300000|2021-12-03 07:25:00|27658.7|27638.7|27663.6|27643.6|27664.5|27644.5|27658.2|27638.2|29
1638516600000|2021-12-03 07:30:00|27663.4|27643.4|27664.8|27644.8|27667|27647|27663.4|27643.4|24
1638516900000|2021-12-03 07:35:00|27665.3|27645.3|27664|27644|27665.3|27645.3|27664|27644|4
1638517200000|2021-12-03 07:40:00|27663.4|27643.4|27655.6|27635.6|27663.4|27643.4|27655.6|27635.6|60
1638517500000|2021-12-03 07:45:00|27657.4|27637.4|27659|27639|27659|27639|27657|27637|24
1638517800000|2021-12-03 07:50:00|27659.5|27639.5|27656.1|27636.1|27663.5|27643.5|27653.6|27633.6|42
1638518100000|2021-12-03 07:55:00|27656.7|27636.7|27656.7|27636.7|27657|27637|27654|27634|11
1638518400000|2021-12-03 08:00:00|27657.1|27637.1|27656.7|27636.7|27657.1|27637.1|27651.1|27631.1|15
1638518700000|2021-12-03 08:05:00|27657.1|27637.1|27657.7|27637.7|27658|27638|27657.1|27637.1|6
1638519000000|2021-12-03 08:10:00|27658.1|27638.1|27659|27639|27659.4|27639.4|27657.7|27637.7|6
1638519300000|2021-12-03 08:15:00|27658.8|27638.8|27658|27638|27659|27639|27657.6|27637.6|8
1638519600000|2021-12-03 08:20:00|27659.1|27639.1|27657.6|27637.6|27659.4|27639.4|27657.5|27637.5|9
1638519900000|2021-12-03 08:25:00|27657.2|27637.2|27653|27633|27658.1|27638.1|27653|27633|10
1638520200000|2021-12-03 08:30:00|27653.5|27633.5|27652.6|27632.6|27654.3|27634.3|27652.6|27632.6|22
1638520500000|2021-12-03 08:35:00|27653.1|27633.1|27653.1|27633.1|27655.9|27635.9|27652.6|27632.6|19
1638520800000|2021-12-03 08:40:00|27652.6|27632.6|27652.6|27632.6|27653.6|27633.6|27651.9|27631.9|10
1638521100000|2021-12-03 08:45:00|27653|27633|27656.6|27636.6|27659.2|27639.2|27652.6|27632.6|19
1638521400000|2021-12-03 08:50:00|27655.1|27635.1|27657|27637|27657.5|27637.5|27653.6|27633.6|13
1638521700000|2021-12-03 08:55:00|27656.9|27636.9|27658.6|27638.6|27660.8|27640.8|27656.9|27636.9|36
1638522000000|2021-12-03 09:00:00|27658|27638|27657.6|27637.6|27659.5|27639.5|27656.5|27636.5|25
1638522300000|2021-12-03 09:05:00|27657.5|27637.5|27658.1|27638.1|27658.1|27638.1|27657.5|27637.5|7
1638522600000|2021-12-03 09:10:00|27658.6|27638.6|27657.6|27637.6|27658.9|27638.9|27657.6|27637.6|7
1638522900000|2021-12-03 09:15:00|27658.6|27638.6|27665.5|27645.5|27665.5|27645.5|27657.6|27637.6|14
1638523200000|2021-12-03 09:20:00|27665.6|27645.6|27662.6|27642.6|27665.6|27645.6|27657.5|27637.5|35
1638523500000|2021-12-03 09:25:00|27663.1|27643.1|27663.1|27643.1|27667.1|27647.1|27662.1|27642.1|13
1638523800000|2021-12-03 09:30:00|27663.7|27643.7|27662.3|27642.3|27663.8|27643.8|27662.3|27642.3|10
1638524100000|2021-12-03 09:35:00|27663.4|27643.4|27662.2|27642.2|27663.4|27643.4|27661.8|27641.8|6
1638524400000|2021-12-03 09:40:00|27661.8|27641.8|27661.8|27641.8|27661.8|27641.8|27661.4|27641.4|3
1638524700000|2021-12-03 09:45:00|27660|27640|27658.2|27638.2|27660|27640|27658.2|27638.2|6
1638525000000|2021-12-03 09:50:00|27658.4|27638.4|27662.5|27642.5|27662.5|27642.5|27658.4|27638.4|7
1638525300000|2021-12-03 09:55:00|27661.9|27641.9|27662|27642|27662.5|27642.5|27661.4|27641.4|7
1638525600000|2021-12-03 10:00:00|27661.5|27641.5|27657.4|27637.4|27669.4|27642.4|27655.5|27620.5|24
1638525900000|2021-12-03 10:05:00|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|1
1638526200000|2021-12-03 10:10:00|27657.6|27637.6|27656.9|27636.9|27657.6|27637.6|27656.9|27636.9|2
1638526500000|2021-12-03 10:15:00|27657.4|27637.4|27655|27635|27660.2|27637.4|27647|27612|34
1638526800000|2021-12-03 10:20:00|27656.1|27636.1|27657.6|27637.6|27660.1|27640.1|27656.1|27636.1|14
1638527100000|2021-12-03 10:25:00|27656.4|27636.4|27654.5|27634.5|27656.4|27636.4|27653.9|27633.9|7
1638527400000|2021-12-03 10:30:00|27655|27635|27654.5|27634.5|27655.6|27635.6|27654.5|27634.5|6
1638527700000|2021-12-03 10:35:00|27655.1|27635.1|27654.5|27634.5|27655.1|27635.1|27654.5|27634.5|2
1638528000000|2021-12-03 10:40:00|27653.9|27633.9|27654.5|27634.5|27654.5|27634.5|27653.9|27633.9|2
1638528300000|2021-12-03 10:45:00|27653.9|27633.9|27654.5|27634.5|27654.5|27634.5|27653.9|27633.9|4
1638528600000|2021-12-03 10:50:00|27653.9|27633.9|27657.5|27637.5|27662.5|27642.5|27653.9|27633.9|18
1638528900000|2021-12-03 10:55:00|27657.4|27637.4|27657.5|27637.5|27659|27639|27657.4|27637.4|11
1638529200000|2021-12-03 11:00:00|27657.6|27637.6|27655.5|27635.5|27657.6|27637.6|27655.4|27635.4|5
1638529500000|2021-12-03 11:05:00|27654.4|27634.4|27655|27635|27656.5|27636.5|27654.4|27634.4|11
1638529800000|2021-12-03 11:10:00|27656.1|27636.1|27655|27635|27656.1|27636.1|27655|27635|2
1638530100000|2021-12-03 11:15:00|27656.1|27636.1|27655|27635|27656.1|27636.1|27655|27635|2
1638530400000|2021-12-03 11:20:00|27656.1|27636.1|27652.5|27632.5|27656.1|27636.1|27652.5|27632.5|5
1638530700000|2021-12-03 11:25:00|27651.4|27631.4|27652.5|27632.5|27652.5|27632.5|27651.4|27631.4|2
1638531000000|2021-12-03 11:30:00|27653.6|27633.6|27652.6|27632.6|27653.6|27633.6|27652.5|27632.5|7
1638531300000|2021-12-03 11:35:00|27652.5|27632.5|27652.6|27632.6|27652.6|27632.6|27651.4|27631.4|4
1638531600000|2021-12-03 11:40:00|27651.5|27631.5|27657.6|27637.6|27658|27638|27651.5|27631.5|10
1638532200000|2021-12-03 11:50:00|27658.6|27638.6|27664.8|27644.8|27665.6|27645.6|27658.6|27638.6|6
1638532500000|2021-12-03 11:55:00|27663.8|27643.8|27664.8|27644.8|27664.8|27644.8|27663.8|27643.8|2
1638532800000|2021-12-03 12:00:00|27663.8|27643.8|27672.5|27637.5|27672.5|27644.8|27663.8|27637.4|4
1638533400000|2021-12-03 12:10:00|27674.3|27639.3|27674.3|27639.3|27674.3|27639.3|27674.3|27639.3|1
1638533700000|2021-12-03 12:15:00|27667.5|27647.5|27665|27645|27668.6|27648.6|27664.5|27644.5|11
1638534000000|2021-12-03 12:20:00|27672.7|27637.7|27662.5|27642.5|27672.7|27645|27662.5|27637.4|8
1638534900000|2021-12-03 12:35:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|1
1638535200000|2021-12-03 12:40:00|27662.6|27642.6|27662.5|27642.5|27663.6|27643.6|27662.5|27642.5|8
1638535500000|2021-12-03 12:45:00|27662.6|27642.6|27667.5|27647.5|27667.5|27647.5|27662.5|27642.5|8
1638536400000|2021-12-03 13:00:00|27667.3|27647.3|27667.4|27647.4|27667.4|27647.4|27667.3|27647.3|2
1638536700000|2021-12-03 13:05:00|27667.6|27647.6|27667.6|27647.6|27667.6|27647.6|27667.6|27647.6|1
1638537300000|2021-12-03 13:15:00|27667.4|27647.4|27667.6|27647.6|27667.6|27647.6|27666.4|27646.4|4
1638537600000|2021-12-03 13:20:00|27668.6|27648.6|27678.8|27643.8|27678.8|27653.5|27668.6|27643.8|19
1638537900000|2021-12-03 13:25:00|27676.3|27641.3|27675|27640|27678.4|27649.1|27662.6|27640|17
1638538200000|2021-12-03 13:30:00|27672.5|27637.5|27657.5|27637.5|27672.5|27637.5|27637.6|27609|50
1638538500000|2021-12-03 13:35:00|27662.7|27627.7|27662.7|27627.7|27662.7|27627.7|27662.7|27627.7|1
1638538800000|2021-12-03 13:40:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27656.4|27636.4|3
1638539100000|2021-12-03 13:45:00|27658.6|27638.6|27665|27645|27669.5|27649.5|27657.5|27637.5|38
1638539400000|2021-12-03 13:50:00|27665.1|27645.1|27664.7|27644.7|27665.6|27645.6|27664.6|27644.6|11
1638539700000|2021-12-03 13:55:00|27664.2|27644.2|27673|27638|27673|27645.2|27664.2|27638|3
1638540000000|2021-12-03 14:00:00|27665.1|27645.1|27665|27645|27673|27646|27658.1|27638|18
1638540300000|2021-12-03 14:05:00|27664.5|27644.5|27679.6|27644.6|27679.6|27649.7|27664.5|27644.5|7
1638540600000|2021-12-03 14:10:00|27679.7|27644.7|27679.6|27644.6|27679.7|27644.7|27679.6|27644.6|2
1638540900000|2021-12-03 14:15:00|27678.6|27643.6|27669.5|27649.5|27678.6|27649.5|27669.5|27642.6|4
1638541200000|2021-12-03 14:20:00|27670|27650|27670|27650|27670|27650|27670|27650|1
1638542100000|2021-12-03 14:35:00|27670.3|27650.3|27682.6|27647.6|27682.6|27657.1|27670.3|27647.6|17
1638542400000|2021-12-03 14:40:00|27681.6|27646.6|27677.5|27657.5|27681.8|27657.5|27674.3|27646.6|11
1638542700000|2021-12-03 14:45:00|27678.8|27658.8|27683.6|27648.6|27684.6|27662.1|27674.5|27648|29
1638543000000|2021-12-03 14:50:00|27682.6|27647.6|27680|27645|27684.5|27649.5|27680|27645|8
1638543300000|2021-12-03 14:55:00|27679.8|27644.8|27682|27647|27682|27652.5|27671.2|27644.5|11
1638543600000|2021-12-03 15:00:00|27677.5|27657.5|27678.8|27658.8|27678.8|27658.8|27677.5|27657.5|4
1638543900000|2021-12-03 15:05:00|27678.5|27658.5|27679|27659|27679.1|27659.1|27678.5|27658.5|6
1638544200000|2021-12-03 15:10:00|27678.8|27658.8|27682.5|27662.5|27682.5|27662.5|27678.8|27658.8|7
1638544500000|2021-12-03 15:15:00|27683.4|27663.4|27682.5|27662.5|27683.4|27663.4|27682.5|27662.5|4
1638544800000|2021-12-03 15:20:00|27682.3|27662.3|27682.5|27662.5|27683.4|27663.4|27682.3|27662.3|6
1638545700000|2021-12-03 15:35:00|27682.4|27662.4|27679.5|27659.5|27682.4|27662.4|27679.3|27659.3|6
1638546000000|2021-12-03 15:40:00|27678.5|27658.5|27687|27652|27687|27659.5|27678.5|27652|3
1638546300000|2021-12-03 15:45:00|27679.5|27659.5|27682|27662|27682|27662|27679.5|27659.5|3
1638546600000|2021-12-03 15:50:00|27681|27661|27675|27655|27682|27662|27673.8|27653.8|18
1638546900000|2021-12-03 15:55:00|27675.5|27655.5|27674|27654|27675.5|27655.5|27674|27654|3
1638547200000|2021-12-03 16:00:00|27674.8|27654.8|27674.1|27654.1|27674.8|27654.8|27671|27651|13
1638547500000|2021-12-03 16:05:00|27675.1|27655.1|27681.6|27646.6|27681.6|27655.1|27674.6|27646.6|4
1638547800000|2021-12-03 16:10:00|27681.3|27646.3|27682.8|27647.8|27682.8|27647.8|27681.3|27646.3|6
1638548100000|2021-12-03 16:15:00|27676.5|27656.5|27680.2|27660.2|27683.3|27660.2|27676.5|27648.3|10
1638548400000|2021-12-03 16:20:00|27679.7|27659.7|27680.3|27660.3|27687.8|27661.5|27679.1|27651|12
1638548700000|2021-12-03 16:25:00|27681|27661|27681.5|27646.5|27688.3|27663.1|27676|27646.5|22
1638549000000|2021-12-03 16:30:00|27682|27647|27676|27656|27682|27658.6|27675.5|27647|10
1638549300000|2021-12-03 16:35:00|27677.6|27657.6|27681.5|27661.5|27681.5|27661.5|27677.6|27657.6|10
1638549600000|2021-12-03 16:40:00|27680.2|27660.2|27687.5|27652.5|27687.5|27660.2|27680.2|27652.5|2
1638550500000|2021-12-03 16:55:00|27677.5|27657.5|27677.3|27657.3|27677.5|27657.5|27677.3|27657.3|2
1638550800000|2021-12-03 17:00:00|27677.2|27657.2|27677|27657|27677.2|27657.2|27677|27657|2
1638551100000|2021-12-03 17:05:00|27676.3|27656.3|27672.8|27652.8|27676.3|27656.3|27671.8|27651.8|10
1638551400000|2021-12-03 17:10:00|27673.3|27653.3|27675|27655|27675|27655|27673.3|27653.3|4
1638552000000|2021-12-03 17:20:00|27673.5|27653.5|27674.8|27654.8|27674.8|27654.8|27672.3|27652.3|7
1638552300000|2021-12-03 17:25:00|27675|27655|27675|27655|27675|27655|27675|27655|1
1638552900000|2021-12-03 17:35:00|27674.8|27654.8|27672.8|27652.8|27674.8|27654.8|27672.8|27652.8|4
1638553200000|2021-12-03 17:40:00|27672.5|27652.5|27672.7|27652.7|27672.7|27652.7|27672.5|27652.5|2
1638556800000|2021-12-03 18:40:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1638558600000|2021-12-03 19:10:00|27681.5|27646.5|27676.7|27656.7|27681.5|27656.7|27674.5|27646.5|6
1638559500000|2021-12-03 19:25:00|27676|27656|27674.7|27654.7|27676|27656|27674.5|27654.5|4
1638560100000|2021-12-03 19:35:00|27676.2|27656.2|27677|27657|27677|27657|27676.2|27656.2|3
1638561600000|2021-12-03 20:00:00|27677.5|27657.5|27679.5|27659.5|27682|27662|27677.5|27657.5|12
1638564600000|2021-12-03 20:50:00|27679|27659|27687|27652|27687|27659|27679|27652|2
1638564900000|2021-12-03 20:55:00|27686.5|27651.5|27687.5|27652.5|27687.5|27652.5|27686.5|27651.5|3
1638754200000|2021-12-06 01:30:00|27678|27658|27677|27657|27678|27658|27676|27656|8
1638754500000|2021-12-06 01:35:00|27676.9|27656.9|27673.9|27653.9|27677|27657|27672.4|27652.4|22
1638754800000|2021-12-06 01:40:00|27674.4|27654.4|27672|27652|27674.4|27654.4|27672|27652|11
1638755100000|2021-12-06 01:45:00|27671.4|27651.4|27672.3|27652.3|27672.4|27652.4|27666.5|27646.5|50
1638755400000|2021-12-06 01:50:00|27670.5|27650.5|27661.3|27641.3|27671.4|27651.4|27660.6|27640.6|32
1638755700000|2021-12-06 01:55:00|27661.4|27641.4|27662.9|27642.9|27663.9|27643.9|27661.4|27641.4|7
1638756000000|2021-12-06 02:00:00|27662.3|27642.3|27660.8|27640.8|27662.3|27642.3|27660.8|27640.8|7
1638756300000|2021-12-06 02:05:00|27661.3|27641.3|27667.1|27647.1|27667.6|27647.6|27660.8|27640.8|21
1638756600000|2021-12-06 02:10:00|27667.5|27647.5|27667|27647|27668.6|27648.6|27663.6|27643.6|20
1638756900000|2021-12-06 02:15:00|27667.5|27647.5|27672.5|27652.5|27674.6|27654.6|27667.5|27647.5|16
1638757200000|2021-12-06 02:20:00|27672.4|27652.4|27667|27647|27672.5|27652.5|27666.6|27646.6|30
1638757500000|2021-12-06 02:25:00|27666.4|27646.4|27669.5|27649.5|27670.1|27650.1|27666.4|27646.4|15
1638757800000|2021-12-06 02:30:00|27668.6|27648.6|27667.4|27647.4|27668.6|27648.6|27666.8|27646.8|26
1638758100000|2021-12-06 02:35:00|27667.9|27647.9|27673.2|27653.2|27673.6|27653.6|27667.4|27647.4|29
1638758400000|2021-12-06 02:40:00|27673|27653|27671.6|27651.6|27676.3|27656.3|27669.7|27649.7|50
1638758700000|2021-12-06 02:45:00|27671.4|27651.4|27667.3|27647.3|27671.7|27651.7|27667.3|27647.3|65
1638759000000|2021-12-06 02:50:00|27667.5|27647.5|27662|27642|27668|27648|27661.6|27641.6|15
1638759300000|2021-12-06 02:55:00|27662.3|27642.3|27664|27644|27666|27646|27662|27642|39
1638759600000|2021-12-06 03:00:00|27664.2|27644.2|27658.9|27638.9|27664.5|27644.5|27657.5|27637.5|17
1638759900000|2021-12-06 03:05:00|27659|27639|27659|27639|27661|27641|27657|27637|35
1638760200000|2021-12-06 03:10:00|27659.2|27639.2|27659|27639|27659.2|27639.2|27658.6|27638.6|10
1638760500000|2021-12-06 03:15:00|27659.2|27639.2|27661.6|27641.6|27661.6|27641.6|27658.6|27638.6|15
1638760800000|2021-12-06 03:20:00|27661.1|27641.1|27662.1|27642.1|27662.7|27642.7|27661.1|27641.1|11
1638761100000|2021-12-06 03:25:00|27662|27642|27661.1|27641.1|27662.1|27642.1|27660.5|27640.5|12
1638761400000|2021-12-06 03:30:00|27660.6|27640.6|27662.7|27642.7|27662.7|27642.7|27660.6|27640.6|9
1638761700000|2021-12-06 03:35:00|27662|27642|27661.4|27641.4|27663.9|27643.9|27660.9|27640.9|15
1638762000000|2021-12-06 03:40:00|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|27661.4|27641.4|9
1638762300000|2021-12-06 03:45:00|27661.4|27641.4|27658.9|27638.9|27662|27642|27657.8|27637.8|19
1638762600000|2021-12-06 03:50:00|27659|27639|27658.4|27638.4|27659|27639|27657.8|27637.8|5
1638762900000|2021-12-06 03:55:00|27657.9|27637.9|27653.4|27633.4|27657.9|27637.9|27653.4|27633.4|27
1638763200000|2021-12-06 04:00:00|27653.9|27633.9|27646.4|27626.4|27654.4|27634.4|27645.9|27625.9|23
1638763500000|2021-12-06 04:05:00|27646.5|27626.5|27636|27616|27646.5|27626.5|27636|27611.5|18
1638763800000|2021-12-06 04:10:00|27636.8|27616.8|27644.8|27624.8|27645.9|27625.9|27636.8|27616.8|22
1638764100000|2021-12-06 04:15:00|27644.3|27624.3|27644.4|27624.4|27645.4|27625.4|27644.3|27624.3|9
1638764400000|2021-12-06 04:20:00|27643.9|27623.9|27643.9|27623.9|27645|27625|27641.9|27621.9|17
1638764700000|2021-12-06 04:25:00|27644.4|27624.4|27642.4|27622.4|27644.4|27624.4|27642.4|27622.4|11
1638765000000|2021-12-06 04:30:00|27642.9|27622.9|27643.9|27623.9|27643.9|27623.9|27642.4|27622.4|7
1638765300000|2021-12-06 04:35:00|27644.4|27624.4|27644.9|27624.9|27645|27625|27643.9|27623.9|12
1638765600000|2021-12-06 04:40:00|27645|27625|27646.9|27626.9|27646.9|27626.9|27644.9|27624.9|8
1638765900000|2021-12-06 04:45:00|27646.4|27626.4|27647|27627|27647|27627|27646.4|27626.4|5
1638766200000|2021-12-06 04:50:00|27647.5|27627.5|27647|27627|27647.5|27627.5|27647|27627|2
1638766800000|2021-12-06 05:00:00|27646.9|27626.9|27647|27627|27647|27627|27646.9|27626.9|4
1638767100000|2021-12-06 05:05:00|27646.9|27626.9|27647|27627|27647.5|27627.5|27646.9|27626.9|4
1638767400000|2021-12-06 05:10:00|27647.5|27627.5|27648.1|27628.1|27649.1|27629.1|27647|27627|11
1638767700000|2021-12-06 05:15:00|27647.6|27627.6|27653.6|27633.6|27654.2|27634.2|27647|27627|33
1638768000000|2021-12-06 05:20:00|27653.5|27633.5|27654|27634|27654.8|27634.8|27652.5|27632.5|21
1638768300000|2021-12-06 05:25:00|27653.9|27633.9|27652.5|27632.5|27653.9|27633.9|27651.4|27631.4|21
1638768600000|2021-12-06 05:30:00|27652|27632|27653.4|27633.4|27653.4|27633.4|27652|27632|10
1638768900000|2021-12-06 05:35:00|27653.3|27633.3|27652|27632|27653.4|27633.4|27650.4|27630.4|19
1638769200000|2021-12-06 05:40:00|27652.5|27632.5|27653.3|27633.3|27653.4|27633.4|27651.3|27631.3|16
1638769500000|2021-12-06 05:45:00|27653.4|27633.4|27658.4|27638.4|27658.4|27638.4|27652.6|27632.6|19
1638769800000|2021-12-06 05:50:00|27658.2|27638.2|27662.1|27642.1|27663|27643|27658.2|27638.2|24
1638770100000|2021-12-06 05:55:00|27662.6|27642.6|27662.5|27642.5|27662.6|27642.6|27662.1|27642.1|5
1638770400000|2021-12-06 06:00:00|27662.6|27642.6|27663.6|27643.6|27663.6|27643.6|27662.6|27642.6|7
1638770700000|2021-12-06 06:05:00|27663|27643|27663|27643|27663.6|27643.6|27662.2|27642.2|9
1638771000000|2021-12-06 06:10:00|27663.5|27643.5|27663.7|27643.7|27664.5|27644.5|27663.2|27643.2|11
1638771300000|2021-12-06 06:15:00|27663.6|27643.6|27662|27642|27663.6|27643.6|27661.4|27641.4|20
1638771600000|2021-12-06 06:20:00|27662.5|27642.5|27663.5|27643.5|27668.4|27648.4|27662|27642|36
1638771900000|2021-12-06 06:25:00|27663|27643|27663|27643|27663.2|27643.2|27662.7|27642.7|6
1638772200000|2021-12-06 06:30:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663|27643|4
1638772800000|2021-12-06 06:40:00|27666|27646|27667.1|27647.1|27667.1|27647.1|27666|27646|4
1638773100000|2021-12-06 06:45:00|27666.6|27646.6|27668.7|27648.7|27668.7|27648.7|27662.7|27642.7|24
1638773400000|2021-12-06 06:50:00|27669.9|27649.9|27668.6|27648.6|27671.6|27651.6|27668.6|27648.6|31
1638773700000|2021-12-06 06:55:00|27669.6|27649.6|27674|27654|27674.5|27654.5|27668.2|27648.2|11
1638774000000|2021-12-06 07:00:00|27673.4|27653.4|27677.9|27657.9|27680.5|27660.5|27673.2|27653.2|17
1638774300000|2021-12-06 07:05:00|27678|27658|27678.6|27658.6|27680.6|27660.6|27678|27658|27
1638774600000|2021-12-06 07:10:00|27678.1|27658.1|27672.7|27652.7|27678.1|27658.1|27670.1|27650.1|30
1638774900000|2021-12-06 07:15:00|27672.5|27652.5|27672.7|27652.7|27673.2|27653.2|27671.1|27651.1|10
1638775200000|2021-12-06 07:20:00|27673|27653|27670|27650|27673|27653|27670|27650|3
1638775500000|2021-12-06 07:25:00|27670.5|27650.5|27666.5|27646.5|27670.5|27650.5|27665.5|27645.5|11
1638775800000|2021-12-06 07:30:00|27666.3|27646.3|27665.9|27645.9|27671.7|27647.6|27662.4|27636.4|17
1638776100000|2021-12-06 07:35:00|27665.6|27645.6|27671.4|27651.4|27678|27651.4|27665.6|27640.5|26
1638776400000|2021-12-06 07:40:00|27671.6|27651.6|27676.1|27641.1|27676.1|27652.2|27666.4|27640.5|46
1638776700000|2021-12-06 07:45:00|27676.7|27641.7|27668.7|27648.7|27676.7|27652.6|27668.7|27641|18
1638777000000|2021-12-06 07:50:00|27668.2|27648.2|27672.2|27652.2|27677.1|27652.7|27668.1|27642.1|22
1638777300000|2021-12-06 07:55:00|27672.6|27652.6|27673.1|27653.1|27673.1|27653.1|27672.4|27652.4|4
1638777600000|2021-12-06 08:00:00|27672.6|27652.6|27672.1|27652.1|27672.7|27652.7|27671.1|27651.1|9
1638777900000|2021-12-06 08:05:00|27672.6|27652.6|27672.7|27652.7|27672.7|27652.7|27669|27649|20
1638778200000|2021-12-06 08:10:00|27672.1|27652.1|27672.1|27652.1|27672.7|27652.7|27671.6|27651.6|13
1638778500000|2021-12-06 08:15:00|27672.6|27652.6|27673.5|27653.5|27673.5|27653.5|27670.1|27650.1|21
1638778800000|2021-12-06 08:20:00|27681.6|27646.6|27676.1|27656.1|27684.2|27657.2|27673.6|27645.7|31
1638779100000|2021-12-06 08:25:00|27676.6|27656.6|27678.2|27658.2|27679.7|27659.7|27676.1|27656.1|12
1638779400000|2021-12-06 08:30:00|27678.5|27658.5|27677|27657|27678.6|27658.6|27676.9|27656.9|10
1638779700000|2021-12-06 08:35:00|27676.5|27656.5|27676|27656|27676.5|27656.5|27675|27655|13
1638780000000|2021-12-06 08:40:00|27676.5|27656.5|27676.5|27656.5|27682.1|27656.5|27674|27641.6|15
1638780300000|2021-12-06 08:45:00|27677|27657|27676.5|27656.5|27677.5|27657.5|27675.6|27655.6|9
1638780600000|2021-12-06 08:50:00|27677|27657|27676|27656|27677.5|27657.5|27675.6|27655.6|13
1638780900000|2021-12-06 08:55:00|27676.5|27656.5|27674.5|27654.5|27677.5|27657.5|27674|27654|29
1638781200000|2021-12-06 09:00:00|27675|27655|27676|27656|27683.9|27656|27672.8|27645.9|19
1638781500000|2021-12-06 09:05:00|27677|27657|27672.5|27652.5|27679.9|27657|27672.5|27643.9|20
1638781800000|2021-12-06 09:10:00|27679.9|27644.9|27671|27651|27681.5|27655|27669.5|27639.1|23
1638782100000|2021-12-06 09:15:00|27671.5|27651.5|27671|27651|27674|27654|27670.9|27650.9|15
1638782400000|2021-12-06 09:20:00|27671.5|27651.5|27672|27652|27673|27653|27671.5|27651.5|11
1638782700000|2021-12-06 09:25:00|27672.5|27652.5|27672.5|27652.5|27673.5|27653.5|27672.5|27652.5|3
1638783000000|2021-12-06 09:30:00|27673.5|27653.5|27672.5|27652.5|27673.5|27653.5|27672.4|27652.4|7
1638783300000|2021-12-06 09:35:00|27675.3|27655.3|27676|27656|27677|27657|27674|27654|22
1638783600000|2021-12-06 09:40:00|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|1
1638783900000|2021-12-06 09:45:00|27677.5|27657.5|27677.1|27657.1|27688.8|27662.1|27677|27653.3|17
1638784200000|2021-12-06 09:50:00|27677.6|27657.6|27669.4|27649.4|27677.6|27657.6|27669.4|27649.4|17
1638784500000|2021-12-06 09:55:00|27670.9|27650.9|27681.9|27646.9|27681.9|27655|27670.9|27646.9|13
1638784800000|2021-12-06 10:00:00|27675|27655|27671.9|27651.9|27681.9|27655|27671.9|27646.3|11
1638785100000|2021-12-06 10:05:00|27672.4|27652.4|27677.3|27642.3|27677.4|27652.4|27670.4|27642.3|8
1638785400000|2021-12-06 10:10:00|27670.9|27650.9|27680|27645|27680|27651.5|27670.9|27642.3|6
1638785700000|2021-12-06 10:15:00|27672|27652|27672.5|27652.5|27673|27653|27672|27652|6
1638786300000|2021-12-06 10:25:00|27673|27653|27678|27658|27686.6|27658.6|27673|27647.5|24
1638786600000|2021-12-06 10:30:00|27685.2|27650.2|27685.6|27650.6|27686.4|27651.4|27685.1|27650.1|8
1638786900000|2021-12-06 10:35:00|27690.2|27655.2|27683.2|27663.2|27690.7|27663.7|27683.2|27655.2|4
1638787200000|2021-12-06 10:40:00|27683.7|27663.7|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|2
1638787500000|2021-12-06 10:45:00|27683.7|27663.7|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|2
1638787800000|2021-12-06 10:50:00|27683.7|27663.7|27687.9|27667.9|27694.4|27667.9|27683.2|27659.4|8
1638788100000|2021-12-06 10:55:00|27687.8|27667.8|27696.1|27676.1|27696.9|27676.9|27687.6|27667.6|18
1638788400000|2021-12-06 11:00:00|27703.1|27668.1|27694|27674|27703.1|27674|27693.2|27668.1|7
1638788700000|2021-12-06 11:05:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|1
1638789000000|2021-12-06 11:10:00|27694|27674|27694.1|27674.1|27694.1|27674.1|27694|27674|2
1638790200000|2021-12-06 11:30:00|27694.5|27674.5|27694.1|27674.1|27694.8|27674.8|27694.1|27674.1|3
1638790500000|2021-12-06 11:35:00|27693.6|27673.6|27693.6|27673.6|27704.2|27677.2|27693.1|27669|13
1638791100000|2021-12-06 11:45:00|27695.5|27675.5|27705.1|27670.1|27705.1|27677.2|27695.5|27668.7|9
1638791400000|2021-12-06 11:50:00|27705.6|27670.6|27694.1|27674.1|27705.6|27675.9|27694.1|27670.6|11
1638791700000|2021-12-06 11:55:00|27694.6|27674.6|27694.6|27674.6|27694.6|27674.6|27694.6|27674.6|1
1638792000000|2021-12-06 12:00:00|27694.7|27674.7|27695.9|27675.9|27695.9|27675.9|27694.6|27674.6|4
1638792300000|2021-12-06 12:05:00|27696.4|27676.4|27695.9|27675.9|27696.4|27676.4|27695.9|27675.9|2
1638792600000|2021-12-06 12:10:00|27696.4|27676.4|27695.9|27675.9|27696.4|27676.4|27695.9|27675.9|2
1638793200000|2021-12-06 12:20:00|27695|27675|27705|27670|27705|27675|27695|27664|16
1638793500000|2021-12-06 12:25:00|27705.1|27670.1|27705.6|27670.6|27705.6|27670.6|27705.1|27670.1|2
1638793800000|2021-12-06 12:30:00|27698|27678|27703.7|27668.7|27704.2|27678|27697.1|27668.5|7
1638794100000|2021-12-06 12:35:00|27703.2|27668.2|27702.7|27667.7|27703.2|27668.2|27702.7|27667.7|2
1638795300000|2021-12-06 12:55:00|27702.6|27667.6|27703|27668|27703.1|27668.1|27702.6|27667.6|8
1638795600000|2021-12-06 13:00:00|27702.9|27667.9|27702.5|27667.5|27702.9|27667.9|27702.5|27667.5|2
1638795900000|2021-12-06 13:05:00|27693.5|27673.5|27699.7|27664.7|27701.5|27673.5|27691.1|27663.4|13
1638796200000|2021-12-06 13:10:00|27692.7|27672.7|27690.6|27670.6|27692.7|27672.7|27690.6|27670.6|4
1638796500000|2021-12-06 13:15:00|27690.1|27670.1|27683.2|27663.2|27697.1|27670.1|27683.2|27660|12
1638796800000|2021-12-06 13:20:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27682.4|27662.4|4
1638797100000|2021-12-06 13:25:00|27683.2|27663.2|27683.1|27663.1|27683.2|27663.2|27683.1|27663.1|2
1638797400000|2021-12-06 13:30:00|27683.6|27663.6|27683.7|27663.7|27683.7|27663.7|27683.6|27663.6|2
1638797700000|2021-12-06 13:35:00|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|1
1638798000000|2021-12-06 13:40:00|27683.2|27663.2|27683.1|27663.1|27683.7|27663.7|27682.1|27662.1|13
1638798300000|2021-12-06 13:45:00|27690.1|27655.1|27690|27655|27690.1|27655.1|27690|27655|2
1638798600000|2021-12-06 13:50:00|27690.1|27655.1|27692.3|27657.3|27693|27658|27690.1|27655.1|6
1638798900000|2021-12-06 13:55:00|27693|27658|27690|27655|27693|27658|27690|27655|3
1638799800000|2021-12-06 14:10:00|27681.5|27661.5|27689.8|27654.8|27690.6|27662.6|27680.5|27654.8|8
1638800100000|2021-12-06 14:15:00|27682.8|27662.8|27693.3|27658.3|27693.8|27664.3|27682.8|27658.3|4
1638800400000|2021-12-06 14:20:00|27692.8|27657.8|27687.3|27667.3|27693.3|27667.3|27686.5|27657.8|4
1638800700000|2021-12-06 14:25:00|27687|27667|27697.3|27662.3|27697.3|27668.3|27687|27661.8|5
1638801000000|2021-12-06 14:30:00|27697.8|27662.8|27702.6|27667.6|27702.6|27675.5|27692|27662.8|9
1638801900000|2021-12-06 14:45:00|27692.3|27672.3|27697.3|27662.3|27697.5|27672.3|27688|27660.6|11
1638802500000|2021-12-06 14:55:00|27688.5|27668.5|27687.6|27667.6|27688.5|27668.5|27687.6|27667.6|5
1638802800000|2021-12-06 15:00:00|27685.3|27665.3|27687.1|27667.1|27687.1|27667.1|27685.3|27665.3|7
1638803100000|2021-12-06 15:05:00|27687.6|27667.6|27687.6|27667.6|27687.6|27667.6|27687.6|27667.6|1
1638803400000|2021-12-06 15:10:00|27694.7|27659.7|27694.7|27659.7|27694.7|27659.7|27694.7|27659.7|1
1638803700000|2021-12-06 15:15:00|27694.2|27659.2|27687.6|27667.6|27695.1|27667.6|27687.1|27659.2|5
1638804300000|2021-12-06 15:25:00|27687.5|27667.5|27687.6|27667.6|27687.6|27667.6|27687.5|27667.5|2
1638804600000|2021-12-06 15:30:00|27688.1|27668.1|27689.6|27669.6|27689.6|27669.6|27687.6|27667.6|5
1638804900000|2021-12-06 15:35:00|27697.6|27662.6|27698.6|27663.6|27698.6|27663.6|27697.6|27662.6|3
1638805200000|2021-12-06 15:40:00|27698.1|27663.1|27697.8|27662.8|27698.6|27663.6|27697.8|27662.8|4
1638805500000|2021-12-06 15:45:00|27698.6|27663.6|27700.3|27665.3|27700.3|27665.3|27698.6|27663.6|2
1638805800000|2021-12-06 15:50:00|27694.3|27674.3|27702.8|27667.8|27703.6|27677.6|27693.3|27667.4|11
1638806100000|2021-12-06 15:55:00|27693.8|27673.8|27695.3|27660.3|27700.3|27673.8|27691.6|27660.3|7
1638806400000|2021-12-06 16:00:00|27695|27660|27697.6|27662.6|27697.6|27662.6|27695|27660|7
1638806700000|2021-12-06 16:05:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1638807000000|2021-12-06 16:10:00|27700|27665|27700|27665|27700|27665|27700|27665|1
1638807300000|2021-12-06 16:15:00|27698.7|27663.7|27700|27665|27700|27665|27698.7|27663.7|2
1638807600000|2021-12-06 16:20:00|27698.2|27663.2|27697.9|27662.9|27698.2|27663.2|27697.9|27662.9|2
1638807900000|2021-12-06 16:25:00|27697.7|27662.7|27700|27665|27700|27665|27695|27660|6
1638808500000|2021-12-06 16:35:00|27700.3|27665.3|27700|27665|27705|27676.8|27696|27665|8
1638808800000|2021-12-06 16:40:00|27699.7|27664.7|27700|27665|27700|27665|27699.7|27664.7|2
1638809400000|2021-12-06 16:50:00|27690|27670|27700|27665|27700|27671.3|27690|27664.8|5
1638810000000|2021-12-06 17:00:00|27695.8|27675.8|27704.5|27669.5|27705|27676.3|27695.8|27665.2|19
1638810300000|2021-12-06 17:05:00|27704.3|27669.3|27701.1|27666.1|27704.3|27675.7|27695.7|27664.5|11
1638810600000|2021-12-06 17:10:00|27699.9|27664.9|27700.1|27665.1|27700.1|27665.1|27699.9|27664.9|2
1638810900000|2021-12-06 17:15:00|27697.8|27662.8|27697.6|27662.6|27697.8|27668.5|27688.5|27659.9|8
1638811800000|2021-12-06 17:30:00|27697.5|27662.5|27697.5|27662.5|27697.5|27662.5|27697.5|27662.5|1
1638813000000|2021-12-06 17:50:00|27698|27663|27698|27663|27698|27663|27698|27663|1
1638813300000|2021-12-06 17:55:00|27697.9|27662.9|27697.2|27662.2|27697.9|27662.9|27697.2|27662.2|2
1638814500000|2021-12-06 18:15:00|27700|27665|27702.5|27667.5|27702.5|27667.5|27700|27665|5
1638814800000|2021-12-06 18:20:00|27705|27670|27705|27670|27705|27670|27705|27670|1
1638815100000|2021-12-06 18:25:00|27705.4|27670.4|27702.7|27667.7|27707.5|27672.5|27702.2|27667.2|11
1638815400000|2021-12-06 18:30:00|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|1
1638816000000|2021-12-06 18:40:00|27702|27667|27702.6|27667.6|27702.6|27667.6|27702|27667|3
1638816900000|2021-12-06 18:55:00|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|1
1638819600000|2021-12-06 19:40:00|27702|27667|27702.5|27667.5|27702.5|27667.5|27701|27666|5
1638819900000|2021-12-06 19:45:00|27703|27668|27703|27668|27703|27668|27702.5|27667.5|5
1638820500000|2021-12-06 19:55:00|27700.6|27665.6|27700|27665|27700.6|27665.6|27695.2|27660.2|11
1638840600000|2021-12-07 01:30:00|27674.4|27654.4|27672.8|27652.8|27677.5|27657.5|27671.4|27651.4|46
1638840900000|2021-12-07 01:35:00|27672.3|27652.3|27677.9|27657.9|27678.3|27658.3|27671.8|27651.8|18
1638841200000|2021-12-07 01:40:00|27678|27658|27676.4|27656.4|27678.2|27658.2|27676.3|27656.3|13
1638841500000|2021-12-07 01:45:00|27677.6|27657.6|27678.4|27658.4|27679.1|27659.1|27674.9|27654.9|16
1638841800000|2021-12-07 01:50:00|27677.9|27657.9|27670|27650|27677.9|27657.9|27669.4|27649.4|17
1638842100000|2021-12-07 01:55:00|27671.4|27651.4|27677.6|27657.6|27678.6|27658.6|27671.4|27651.4|15
1638842400000|2021-12-07 02:00:00|27678|27658|27677.4|27657.4|27678.6|27658.6|27677.4|27657.4|11
1638842700000|2021-12-07 02:05:00|27677.9|27657.9|27677.4|27657.4|27677.9|27657.9|27675|27655|21
1638843000000|2021-12-07 02:10:00|27678|27658|27678.3|27658.3|27679.5|27659.5|27677.4|27657.4|11
1638843300000|2021-12-07 02:15:00|27678.5|27658.5|27678.3|27658.3|27679.4|27659.4|27678.3|27658.3|16
1638843600000|2021-12-07 02:20:00|27678|27658|27678.3|27658.3|27678.9|27658.9|27678|27658|12
1638843900000|2021-12-07 02:25:00|27678.5|27658.5|27677.4|27657.4|27682.7|27662.7|27677.4|27657.4|22
1638844200000|2021-12-07 02:30:00|27676.9|27656.9|27678|27658|27680.1|27660.1|27676.9|27656.9|15
1638844500000|2021-12-07 02:35:00|27677.5|27657.5|27677.3|27657.3|27679.3|27659.3|27676.5|27656.5|30
1638844800000|2021-12-07 02:40:00|27679.2|27659.2|27689.9|27669.9|27692.4|27672.4|27677.3|27657.3|54
1638845100000|2021-12-07 02:45:00|27690|27670|27688.5|27668.5|27693.6|27673.6|27684.3|27664.3|88
1638845400000|2021-12-07 02:50:00|27691.1|27671.1|27692.5|27672.5|27694.4|27674.4|27691.1|27671.1|22
1638845700000|2021-12-07 02:55:00|27692.6|27672.6|27692.8|27672.8|27693.5|27673.5|27692.3|27672.3|25
1638846000000|2021-12-07 03:00:00|27692.2|27672.2|27693|27673|27700.5|27673.6|27686|27664|42
1638846300000|2021-12-07 03:05:00|27693.7|27673.7|27686.5|27666.5|27693.7|27673.7|27685|27665|19
1638846600000|2021-12-07 03:10:00|27687|27667|27682.7|27662.7|27687.5|27667.5|27681.6|27661.6|18
1638846900000|2021-12-07 03:15:00|27682.1|27662.1|27682.7|27662.7|27682.7|27662.7|27681.6|27661.6|4
1638847200000|2021-12-07 03:20:00|27684.6|27664.6|27685.7|27665.7|27685.8|27665.8|27684.6|27664.6|10
1638847500000|2021-12-07 03:25:00|27687|27667|27689.7|27669.7|27697.7|27669.9|27687|27659.9|21
1638847800000|2021-12-07 03:30:00|27689.2|27669.2|27692.7|27672.7|27693.7|27673.7|27689.1|27669.1|32
1638848100000|2021-12-07 03:35:00|27693.9|27673.9|27689|27669|27695.2|27675.2|27689|27669|33
1638848400000|2021-12-07 03:40:00|27688.4|27668.4|27682.5|27662.5|27688.6|27668.6|27682.5|27662.5|15
1638848700000|2021-12-07 03:45:00|27682.9|27662.9|27684|27664|27684.5|27664.5|27682.5|27662.5|21
1638849000000|2021-12-07 03:50:00|27684.1|27664.1|27687.1|27667.1|27687.7|27667.7|27683.9|27663.9|35
1638849300000|2021-12-07 03:55:00|27687.2|27667.2|27686.6|27666.6|27687.2|27667.2|27684|27664|27
1638849600000|2021-12-07 04:00:00|27686.7|27666.7|27683.6|27663.6|27686.7|27666.7|27680.6|27660.6|24
1638849900000|2021-12-07 04:05:00|27683.4|27663.4|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|4
1638850200000|2021-12-07 04:10:00|27684.6|27664.6|27683.4|27663.4|27687.2|27667.2|27683.4|27663.4|16
1638850500000|2021-12-07 04:15:00|27684.9|27664.9|27686|27666|27686.7|27666.7|27684.9|27664.9|11
1638850800000|2021-12-07 04:20:00|27686.2|27666.2|27686|27666|27686.2|27666.2|27686|27666|2
1638851400000|2021-12-07 04:30:00|27685.4|27665.4|27680.1|27660.1|27685.4|27665.4|27680.1|27660.1|5
1638851700000|2021-12-07 04:35:00|27679|27659|27678.3|27658.3|27679|27659|27678|27658|5
1638852300000|2021-12-07 04:45:00|27678.4|27658.4|27682.6|27662.6|27682.7|27662.7|27678.4|27658.4|10
1638852600000|2021-12-07 04:50:00|27682.1|27662.1|27686|27666|27689.1|27666|27682.1|27654.1|8
1638852900000|2021-12-07 04:55:00|27686.2|27666.2|27694.1|27659.1|27694.1|27666.2|27686.2|27659.1|2
1638853200000|2021-12-07 05:00:00|27694|27659|27694|27659|27694.1|27659.1|27694|27659|3
1638853500000|2021-12-07 05:05:00|27693.9|27658.9|27694|27659|27694|27659|27693.9|27658.9|2
1638853800000|2021-12-07 05:10:00|27693.9|27658.9|27678.7|27658.7|27694|27664|27678.7|27654.9|23
1638854100000|2021-12-07 05:15:00|27678.5|27658.5|27678.3|27658.3|27678.5|27658.5|27678.3|27658.3|6
1638854400000|2021-12-07 05:20:00|27678.4|27658.4|27682.2|27662.2|27682.7|27662.7|27678.3|27658.3|16
1638854700000|2021-12-07 05:25:00|27682.7|27662.7|27682.2|27662.2|27682.7|27662.7|27682.2|27662.2|10
1638855000000|2021-12-07 05:30:00|27682.7|27662.7|27691.5|27656.5|27692.7|27665.5|27682.2|27656.5|20
1638855300000|2021-12-07 05:35:00|27692.2|27657.2|27692.5|27657.5|27692.5|27657.5|27691.5|27656.5|3
1638855600000|2021-12-07 05:40:00|27689.5|27654.5|27683.5|27663.5|27690.5|27664.6|27682.9|27654.5|23
1638855900000|2021-12-07 05:45:00|27683.3|27663.3|27677.8|27657.8|27683.5|27663.5|27677.8|27657.8|24
1638856200000|2021-12-07 05:50:00|27676.8|27656.8|27673.3|27653.3|27676.8|27656.8|27672.5|27652.5|14
1638856500000|2021-12-07 05:55:00|27673.4|27653.4|27676.2|27656.2|27677|27657|27673.4|27653.4|17
1638856800000|2021-12-07 06:00:00|27676.3|27656.3|27683.1|27648.1|27683.2|27656.9|27675.6|27647.2|20
1638857100000|2021-12-07 06:05:00|27683.7|27648.7|27683.7|27648.7|27683.8|27648.8|27683.7|27648.7|5
1638857400000|2021-12-07 06:10:00|27683.5|27648.5|27668.7|27648.7|27683.8|27654.9|27668.6|27648.5|33
1638857700000|2021-12-07 06:15:00|27668.2|27648.2|27669.7|27649.7|27670.5|27650.5|27667.6|27647.6|47
1638858000000|2021-12-07 06:20:00|27669.2|27649.2|27669.1|27649.1|27674.7|27654.7|27669.1|27649.1|21
1638858300000|2021-12-07 06:25:00|27669.2|27649.2|27674.1|27654.1|27674.5|27654.5|27668.6|27648.6|35
1638858600000|2021-12-07 06:30:00|27674.4|27654.4|27676.2|27656.2|27683.2|27656.7|27668.2|27648.2|49
1638858900000|2021-12-07 06:35:00|27676.7|27656.7|27676.2|27656.2|27676.7|27656.7|27676.2|27656.2|12
1638859200000|2021-12-07 06:40:00|27676.7|27656.7|27687.1|27667.1|27694.1|27667.1|27676.2|27656.2|15
1638859500000|2021-12-07 06:45:00|27687.6|27667.6|27685.7|27665.7|27689|27669|27683.6|27663.6|43
1638859800000|2021-12-07 06:50:00|27685.2|27665.2|27677.9|27657.9|27686.1|27666.1|27677.9|27657.9|31
1638860100000|2021-12-07 06:55:00|27674.2|27654.2|27673.5|27653.5|27676.9|27656.9|27672.5|27652.5|28
1638860400000|2021-12-07 07:00:00|27673.4|27653.4|27669.4|27649.4|27673.6|27653.6|27667.6|27647.6|20
1638860700000|2021-12-07 07:05:00|27668.6|27648.6|27672.9|27652.9|27674.6|27654.6|27668.6|27648.6|50
1638861000000|2021-12-07 07:10:00|27672.2|27652.2|27674.1|27654.1|27674.7|27654.7|27672.2|27652.2|11
1638861300000|2021-12-07 07:15:00|27674.6|27654.6|27672.2|27652.2|27675.2|27655.2|27671.6|27651.6|22
1638861600000|2021-12-07 07:20:00|27672.1|27652.1|27671.2|27651.2|27672.7|27652.7|27668.7|27648.7|19
1638861900000|2021-12-07 07:25:00|27671|27651|27674.6|27654.6|27674.8|27654.8|27671|27651|20
1638862200000|2021-12-07 07:30:00|27674.4|27654.4|27673.6|27653.6|27674.8|27654.8|27672.5|27652.5|16
1638862500000|2021-12-07 07:35:00|27673.7|27653.7|27673.2|27653.2|27673.7|27653.7|27673.2|27653.2|2
1638862800000|2021-12-07 07:40:00|27672.5|27652.5|27678.6|27658.6|27679.2|27659.2|27670.1|27650.1|31
1638863100000|2021-12-07 07:45:00|27678.5|27658.5|27692.5|27672.5|27698.6|27672.5|27678.2|27654|79
1638863400000|2021-12-07 07:50:00|27692.1|27672.1|27704.1|27669.1|27704.1|27676.7|27692.1|27664.1|38
1638863700000|2021-12-07 07:55:00|27704|27669|27700|27665|27704.1|27674.5|27691.9|27664.9|16
1638864000000|2021-12-07 08:00:00|27700.6|27665.6|27693|27673|27700.6|27673|27691.9|27665|14
1638864300000|2021-12-07 08:05:00|27690.1|27670.1|27691.9|27671.9|27700.5|27673|27690.1|27664.9|9
1638864600000|2021-12-07 08:10:00|27693|27673|27693.4|27673.4|27694.8|27674.8|27693|27673|6
1638864900000|2021-12-07 08:15:00|27693.6|27673.6|27693.7|27673.7|27693.7|27673.7|27693|27673|4
1638865200000|2021-12-07 08:20:00|27694.2|27674.2|27694.2|27674.2|27694.2|27674.2|27693.7|27673.7|3
1638865500000|2021-12-07 08:25:00|27693.7|27673.7|27693.2|27673.2|27693.7|27673.7|27693.1|27673.1|4
1638865800000|2021-12-07 08:30:00|27693.5|27673.5|27694.3|27674.3|27694.3|27674.3|27692.6|27672.6|11
1638866100000|2021-12-07 08:35:00|27694.4|27674.4|27703.1|27668.1|27703.6|27674.5|27692.5|27666.4|22
1638866400000|2021-12-07 08:40:00|27702.6|27667.6|27685.1|27665.1|27703.1|27673.6|27685.1|27659.7|26
1638866700000|2021-12-07 08:45:00|27685.6|27665.6|27686.6|27666.6|27693.1|27667.6|27683.6|27655.1|25
1638867000000|2021-12-07 08:50:00|27687.6|27667.6|27691.4|27656.4|27696.1|27667.6|27683.2|27656.4|23
1638867300000|2021-12-07 08:55:00|27690.6|27655.6|27690.1|27655.1|27693.1|27665.6|27683.6|27654.7|21
1638867600000|2021-12-07 09:00:00|27690.6|27655.6|27681.9|27661.9|27690.6|27663.7|27681.9|27654.2|12
1638867900000|2021-12-07 09:05:00|27682.3|27662.3|27692.5|27657.5|27693.3|27666.4|27682.3|27655|14
1638868200000|2021-12-07 09:10:00|27691.9|27656.9|27693.4|27658.4|27693.4|27664.4|27684.4|27656.9|7
1638868500000|2021-12-07 09:15:00|27692.5|27657.5|27692.5|27657.5|27694.1|27663.4|27683.4|27656.9|9
1638869100000|2021-12-07 09:25:00|27693|27658|27692.5|27657.5|27695|27660|27692.5|27657.5|6
1638869400000|2021-12-07 09:30:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1638869700000|2021-12-07 09:35:00|27691|27656|27693|27658|27693|27658|27691|27656|2
1638870000000|2021-12-07 09:40:00|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|27691|27656|3
1638870300000|2021-12-07 09:45:00|27694.6|27659.6|27692.6|27657.6|27694.6|27659.6|27692.6|27657.6|2
1638870600000|2021-12-07 09:50:00|27694.6|27659.6|27693|27658|27694.6|27659.6|27691.4|27656.4|7
1638870900000|2021-12-07 09:55:00|27692.5|27657.5|27695.1|27660.1|27695.1|27669.1|27688.6|27657.5|8
1638871200000|2021-12-07 10:00:00|27695.6|27660.6|27706|27671|27706|27671|27695.6|27660.6|13
1638871500000|2021-12-07 10:05:00|27705.5|27670.5|27706.5|27671.5|27709.2|27674.2|27705.5|27670.5|6
1638871800000|2021-12-07 10:10:00|27707|27672|27705.1|27670.1|27710|27675|27704.4|27669.4|11
1638872100000|2021-12-07 10:15:00|27698.6|27678.6|27705.1|27670.1|27705.1|27679.1|27698.6|27670.1|4
1638872400000|2021-12-07 10:20:00|27698.6|27678.6|27705.1|27670.1|27705.1|27678.6|27696.6|27670.1|6
1638872700000|2021-12-07 10:25:00|27698.6|27678.6|27704.7|27669.7|27705.1|27678.6|27697|27669.7|10
1638873000000|2021-12-07 10:30:00|27705.1|27670.1|27702.5|27667.5|27705.2|27678.2|27695.1|27666.6|14
1638873300000|2021-12-07 10:35:00|27701.5|27666.5|27701.7|27666.7|27701.7|27666.7|27701.5|27666.5|2
1638873600000|2021-12-07 10:40:00|27701.5|27666.5|27700.1|27665.1|27702.6|27673.6|27693.6|27665|8
1638873900000|2021-12-07 10:45:00|27694.1|27674.1|27700.1|27665.1|27700.1|27674.1|27694.1|27665.1|2
1638874200000|2021-12-07 10:50:00|27700|27665|27700.1|27665.1|27700.1|27673.6|27693.6|27665|4
1638874500000|2021-12-07 10:55:00|27700|27665|27700.5|27665.5|27700.5|27673.2|27691.1|27664.9|9
1638874800000|2021-12-07 11:00:00|27699.7|27664.7|27700.1|27665.1|27700.1|27673.2|27692.2|27664.7|5
1638875100000|2021-12-07 11:05:00|27693.6|27673.6|27693.5|27673.5|27701.1|27674.5|27693.5|27665.1|8
1638875400000|2021-12-07 11:10:00|27700.1|27665.1|27700.1|27665.1|27700.1|27673.6|27691.9|27665.1|5
1638875700000|2021-12-07 11:15:00|27693.6|27673.6|27700.1|27665.1|27700.1|27673.6|27693.6|27665.1|2
1638876000000|2021-12-07 11:20:00|27693.6|27673.6|27700.1|27665.1|27700.1|27673.6|27693.6|27665.1|2
1638876300000|2021-12-07 11:25:00|27693.6|27673.6|27698.1|27678.1|27700.1|27678.6|27693.1|27665.1|10
1638876600000|2021-12-07 11:30:00|27699.1|27679.1|27705.6|27670.6|27706.4|27679.1|27698.1|27670.6|4
1638876900000|2021-12-07 11:35:00|27699.1|27679.1|27699.1|27679.1|27699.1|27679.1|27698.1|27678.1|3
1638877200000|2021-12-07 11:40:00|27698.1|27678.1|27698.1|27678.1|27699.1|27679.1|27698.1|27678.1|3
1638877500000|2021-12-07 11:45:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|2
1638877800000|2021-12-07 11:50:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|2
1638878100000|2021-12-07 11:55:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|4
1638878400000|2021-12-07 12:00:00|27699.1|27679.1|27698.1|27678.1|27699.1|27679.1|27698.1|27678.1|4
1638878700000|2021-12-07 12:05:00|27699.1|27679.1|27698.6|27678.6|27699.1|27679.1|27698.1|27678.1|3
1638879000000|2021-12-07 12:10:00|27698.1|27678.1|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|3
1638879300000|2021-12-07 12:15:00|27698.6|27678.6|27705|27670|27706|27678.6|27695.9|27670|7
1638879600000|2021-12-07 12:20:00|27705.6|27670.6|27701|27666|27705.6|27673.2|27693.2|27665|13
1638879900000|2021-12-07 12:25:00|27701.5|27666.5|27705.1|27670.1|27706.4|27671.4|27701.5|27666.5|11
1638880200000|2021-12-07 12:30:00|27700.1|27680.1|27708.2|27673.2|27710.1|27680.4|27700.1|27673.2|9
1638880500000|2021-12-07 12:35:00|27709.2|27674.2|27708.5|27673.5|27710.1|27680.9|27700.9|27672.5|11
1638880800000|2021-12-07 12:40:00|27710|27675|27709.5|27674.5|27710.2|27675.2|27708.5|27673.5|6
1638881100000|2021-12-07 12:45:00|27708.5|27673.5|27700.6|27665.6|27708.5|27673.5|27698|27663|15
1638881400000|2021-12-07 12:50:00|27701.4|27666.4|27698.5|27663.5|27701.4|27670|27690|27663|13
1638882000000|2021-12-07 13:00:00|27700.1|27665.1|27700.1|27665.1|27700.6|27671.4|27688.2|27661.4|11
1638882300000|2021-12-07 13:05:00|27700.2|27665.2|27700.1|27665.1|27700.2|27671.9|27691.9|27665.1|4
1638883200000|2021-12-07 13:20:00|27701.6|27666.6|27701.6|27666.6|27701.6|27666.6|27701.6|27666.6|1
1638883500000|2021-12-07 13:25:00|27702.5|27667.5|27706.5|27671.5|27706.5|27671.5|27702.5|27667.5|7
1638883800000|2021-12-07 13:30:00|27707|27672|27708.5|27673.5|27708.5|27673.5|27707|27672|3
1638884100000|2021-12-07 13:35:00|27708|27673|27706.2|27671.2|27708|27673|27706.1|27671.1|3
1638884400000|2021-12-07 13:40:00|27707.5|27672.5|27710.2|27675.2|27710.7|27675.7|27707.5|27672.5|7
1638885000000|2021-12-07 13:50:00|27709.7|27674.7|27707.1|27672.1|27709.7|27674.7|27706.6|27671.6|10
1638885300000|2021-12-07 13:55:00|27707.5|27672.5|27707.3|27672.3|27707.5|27672.5|27706.6|27671.6|12
1638885600000|2021-12-07 14:00:00|27707.4|27672.4|27706.6|27671.6|27707.9|27672.9|27706.6|27671.6|6
1638885900000|2021-12-07 14:05:00|27705.1|27670.1|27704.3|27669.3|27705.1|27677|27696.3|27669.3|14
1638886200000|2021-12-07 14:10:00|27703.3|27668.3|27698.4|27663.4|27703.3|27668.3|27696.5|27661.5|19
1638886500000|2021-12-07 14:15:00|27698.9|27663.9|27701.8|27666.8|27702.3|27667.3|27698.9|27663.9|10
1638886800000|2021-12-07 14:20:00|27702.3|27667.3|27700.1|27665.1|27702.3|27667.3|27700.1|27665.1|5
1638887100000|2021-12-07 14:25:00|27700.6|27665.6|27700|27665|27701.6|27666.6|27700|27665|5
1638887400000|2021-12-07 14:30:00|27700.1|27665.1|27700.6|27665.6|27701.6|27666.6|27700.1|27665.1|5
1638887700000|2021-12-07 14:35:00|27701.1|27666.1|27702.3|27667.3|27702.8|27667.8|27701.1|27666.1|5
1638888600000|2021-12-07 14:50:00|27702.8|27667.8|27707|27672|27707.5|27672.5|27701.9|27666.9|16
1638888900000|2021-12-07 14:55:00|27705.5|27670.5|27705|27670|27707.2|27672.2|27704.9|27669.9|10
1638889200000|2021-12-07 15:00:00|27705.3|27670.3|27702.3|27667.3|27707.7|27672.7|27702.3|27667.3|16
1638889500000|2021-12-07 15:05:00|27701.9|27666.9|27701.8|27666.8|27702.3|27675.8|27695.8|27666.8|5
1638889800000|2021-12-07 15:10:00|27693.5|27673.5|27697.6|27662.6|27698.8|27673.5|27691.3|27662.3|9
1638890100000|2021-12-07 15:15:00|27697.2|27662.2|27692|27672|27697.6|27672|27691.5|27662.2|6
1638890400000|2021-12-07 15:20:00|27696.8|27676.8|27698.5|27663.5|27702.6|27677|27692|27663.2|17
1638890700000|2021-12-07 15:25:00|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|1
1638891000000|2021-12-07 15:30:00|27698.1|27663.1|27698.5|27663.5|27700|27665|27697.9|27662.9|6
1638891300000|2021-12-07 15:35:00|27698.3|27663.3|27694.6|27659.6|27698.3|27670|27688|27659.6|8
1638891600000|2021-12-07 15:40:00|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|27694.6|27659.6|3
1638891900000|2021-12-07 15:45:00|27690|27670|27691.8|27671.8|27692|27672|27690|27670|4
1638892200000|2021-12-07 15:50:00|27692.1|27672.1|27697.8|27662.8|27698.2|27672.1|27691.6|27662.8|4
1638892500000|2021-12-07 15:55:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1638892800000|2021-12-07 16:00:00|27697.6|27662.6|27700|27665|27701.7|27672|27692|27661.6|13
1638893400000|2021-12-07 16:10:00|27699.1|27664.1|27700|27665|27700|27665|27699.1|27664.1|2
1638893700000|2021-12-07 16:15:00|27700.3|27665.3|27705.8|27670.8|27706|27677|27695.8|27665.3|22
1638894000000|2021-12-07 16:20:00|27706.3|27671.3|27705|27670|27706.3|27671.3|27702|27667|6
1638894300000|2021-12-07 16:25:00|27704|27669|27703.5|27668.5|27704|27669|27703|27668|7
1638894600000|2021-12-07 16:30:00|27703|27668|27703.5|27668.5|27703.5|27668.5|27702.4|27667.4|5
1638894900000|2021-12-07 16:35:00|27704|27669|27702.4|27667.4|27704|27676|27696|27667.4|6
1638895200000|2021-12-07 16:40:00|27703.4|27668.4|27706.6|27671.6|27708.1|27680.5|27697|27668.4|22
1638895500000|2021-12-07 16:45:00|27709.9|27674.9|27706.5|27671.5|27710.9|27675.9|27706.5|27671.5|9
1638895800000|2021-12-07 16:50:00|27706.6|27671.6|27707.6|27672.6|27707.6|27672.6|27706.6|27671.6|3
1638896100000|2021-12-07 16:55:00|27708.1|27673.1|27707.6|27672.6|27708.1|27673.1|27707.6|27672.6|2
1638896400000|2021-12-07 17:00:00|27706.5|27671.5|27706.6|27671.6|27706.6|27671.6|27706.5|27671.5|2
1638896700000|2021-12-07 17:05:00|27707|27672|27707|27672|27707|27672|27707|27672|1
1638897000000|2021-12-07 17:10:00|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|1
1638897300000|2021-12-07 17:15:00|27706.5|27671.5|27707.5|27672.5|27707.5|27672.5|27706.5|27671.5|3
1638897900000|2021-12-07 17:25:00|27707.1|27672.1|27707.1|27672.1|27707.1|27672.1|27707.1|27672.1|1
1638898200000|2021-12-07 17:30:00|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|1
1638898500000|2021-12-07 17:35:00|27707|27672|27713.5|27678.5|27713.7|27678.7|27707|27672|30
1638898800000|2021-12-07 17:40:00|27714|27679|27711.6|27676.6|27715|27680|27711.6|27676.6|11
1638899100000|2021-12-07 17:45:00|27713|27678|27719.6|27684.6|27719.6|27684.6|27713|27678|12
1638899700000|2021-12-07 17:55:00|27720.5|27685.5|27717.2|27682.2|27720.5|27685.5|27714|27679|10
1638900300000|2021-12-07 18:05:00|27716.6|27681.6|27716.7|27681.7|27716.7|27681.7|27716.1|27681.1|4
1638900600000|2021-12-07 18:10:00|27717.2|27682.2|27717.2|27682.2|27717.2|27682.2|27717.2|27682.2|1
1638900900000|2021-12-07 18:15:00|27716.7|27681.7|27716.7|27681.7|27716.7|27681.7|27716.7|27681.7|1
1638901200000|2021-12-07 18:20:00|27716|27681|27714.5|27679.5|27716|27681|27713.6|27678.6|5
1638901800000|2021-12-07 18:30:00|27714|27679|27712.6|27677.6|27714|27679|27712.6|27677.6|7
1638902400000|2021-12-07 18:40:00|27712.1|27677.1|27711.6|27676.6|27712.1|27677.1|27711.6|27676.6|2
1638902700000|2021-12-07 18:45:00|27711|27676|27710.6|27675.6|27711.6|27676.6|27710.6|27675.6|4
1638903000000|2021-12-07 18:50:00|27710.4|27675.4|27710.6|27675.6|27710.6|27675.6|27710.4|27675.4|2
1638903300000|2021-12-07 18:55:00|27711.2|27676.2|27711.2|27676.2|27711.2|27676.2|27711.2|27676.2|1
1638903600000|2021-12-07 19:00:00|27712.5|27677.5|27712.8|27677.8|27712.8|27677.8|27712.5|27677.5|2
1638905100000|2021-12-07 19:25:00|27712.3|27677.3|27709|27674|27712.3|27677.3|27708.9|27673.9|3
1638905400000|2021-12-07 19:30:00|27709.5|27674.5|27709.5|27674.5|27709.5|27674.5|27709.5|27674.5|1
1638905700000|2021-12-07 19:35:00|27710.2|27675.2|27710|27675|27710.4|27675.4|27709.5|27674.5|4
1638906000000|2021-12-07 19:40:00|27703|27683|27712.1|27677.1|27712.5|27683.5|27703|27677|5
1638906300000|2021-12-07 19:45:00|27711.6|27676.6|27711.6|27676.6|27711.6|27676.6|27711.6|27676.6|1
1638906600000|2021-12-07 19:50:00|27712.1|27677.1|27713|27678|27713|27678|27712|27677|4
1638927000000|2021-12-08 01:30:00|27657.7|27637.7|27663.2|27643.2|27663.2|27643.2|27657.6|27637.6|17
1638927300000|2021-12-08 01:35:00|27662.4|27642.4|27663.1|27643.1|27663.2|27643.2|27661.9|27641.9|8
1638927600000|2021-12-08 01:40:00|27663.5|27643.5|27662.6|27642.6|27663.9|27643.9|27662.6|27642.6|7
1638927900000|2021-12-08 01:45:00|27663|27643|27667.5|27647.5|27668.4|27648.4|27662.5|27642.5|17
1638928200000|2021-12-08 01:50:00|27667.9|27647.9|27673|27653|27673|27653|27667.5|27647.5|23
1638928500000|2021-12-08 01:55:00|27673.2|27653.2|27675.7|27655.7|27678|27658|27667.7|27647.7|45
1638928800000|2021-12-08 02:00:00|27676.2|27656.2|27677.7|27657.7|27680.1|27657.7|27667.7|27645.1|59
1638929100000|2021-12-08 02:05:00|27677.6|27657.6|27673.3|27653.3|27677.6|27657.6|27673.3|27653.3|13
1638929400000|2021-12-08 02:10:00|27672.9|27652.9|27669|27649|27672.9|27652.9|27668.3|27648.3|22
1638929700000|2021-12-08 02:15:00|27668.5|27648.5|27663.6|27643.6|27669.8|27649.8|27663|27643|39
1638930000000|2021-12-08 02:20:00|27663.5|27643.5|27662.5|27642.5|27663.6|27643.6|27662.5|27642.5|8
1638930300000|2021-12-08 02:25:00|27663.1|27643.1|27658.1|27638.1|27663.1|27643.1|27657.5|27637.5|22
1638930600000|2021-12-08 02:30:00|27658.5|27638.5|27662.1|27642.1|27663.7|27643.7|27658.1|27638.1|58
1638930900000|2021-12-08 02:35:00|27662.7|27642.7|27657.5|27637.5|27667.7|27647.7|27657.5|27637.5|38
1638931200000|2021-12-08 02:40:00|27653.6|27633.6|27646|27626|27653.6|27633.6|27646|27626|15
1638931500000|2021-12-08 02:45:00|27646.2|27626.2|27650.6|27630.6|27650.7|27630.7|27639.7|27619.7|53
1638931800000|2021-12-08 02:50:00|27649.7|27629.7|27661.2|27641.2|27664.1|27641.5|27649.6|27628.5|42
1638932100000|2021-12-08 02:55:00|27660.8|27640.8|27661.9|27641.9|27672.8|27652.8|27657.5|27637.5|77
1638932400000|2021-12-08 03:00:00|27661.4|27641.4|27662.5|27642.5|27668|27648|27661.4|27641.4|20
1638932700000|2021-12-08 03:05:00|27662|27642|27667.5|27647.5|27668.5|27648.5|27661.5|27641.5|14
1638933000000|2021-12-08 03:10:00|27667.1|27647.1|27666.6|27646.6|27667.1|27647.1|27666.1|27646.1|5
1638933300000|2021-12-08 03:15:00|27666.5|27646.5|27667.5|27647.5|27667.5|27647.5|27661.6|27641.6|29
1638933600000|2021-12-08 03:20:00|27667.7|27647.7|27668.5|27648.5|27669.5|27649.5|27667.7|27647.7|6
1638933900000|2021-12-08 03:25:00|27668|27648|27680|27660|27697.9|27662.9|27668|27648|58
1638934200000|2021-12-08 03:30:00|27680.2|27660.2|27676.9|27656.9|27680.2|27660.2|27676.9|27656.9|7
1638934500000|2021-12-08 03:35:00|27677|27657|27677.5|27657.5|27678.6|27658.6|27677|27657|9
1638934800000|2021-12-08 03:40:00|27678|27658|27681.4|27661.4|27683.5|27663.5|27678|27658|23
1638935100000|2021-12-08 03:45:00|27682|27662|27682|27662|27683|27663|27682|27662|5
1638935400000|2021-12-08 03:50:00|27682.5|27662.5|27676.9|27656.9|27682.5|27662.5|27676.9|27656.9|21
1638935700000|2021-12-08 03:55:00|27677.4|27657.4|27678.4|27658.4|27678.4|27658.4|27673|27653|23
1638936000000|2021-12-08 04:00:00|27677.9|27657.9|27686.9|27651.9|27686.9|27658.9|27677.9|27651.4|12
1638936300000|2021-12-08 04:05:00|27686.4|27651.4|27686.9|27651.9|27687.4|27652.4|27686.4|27651.4|8
1638936600000|2021-12-08 04:10:00|27687.4|27652.4|27678.9|27658.9|27687.4|27658.9|27677.8|27651.4|14
1638936900000|2021-12-08 04:15:00|27678.4|27658.4|27686.4|27651.4|27686.9|27658.9|27677.9|27651.4|10
1638937200000|2021-12-08 04:20:00|27686.9|27651.9|27685|27650|27686.9|27657.4|27676.9|27649.4|26
1638937500000|2021-12-08 04:25:00|27684.9|27649.9|27680.8|27660.8|27685.1|27661|27677|27649.9|10
1638937800000|2021-12-08 04:30:00|27681|27661|27681|27661|27681|27661|27680.3|27660.3|12
1638938400000|2021-12-08 04:40:00|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|27681|27661|13
1638938700000|2021-12-08 04:45:00|27681|27661|27681|27661|27681.5|27661.5|27680.8|27660.8|9
1638939000000|2021-12-08 04:50:00|27681.5|27661.5|27682|27662|27682.1|27662.1|27681|27661|29
1638939300000|2021-12-08 04:55:00|27681.5|27661.5|27682|27662|27682|27662|27680.8|27660.8|13
1638939600000|2021-12-08 05:00:00|27681.5|27661.5|27682|27662|27682|27662|27681.5|27661.5|2
1638939900000|2021-12-08 05:05:00|27681.5|27661.5|27681.7|27661.7|27682|27662|27680.8|27660.8|35
1638940200000|2021-12-08 05:10:00|27681.2|27661.2|27681|27661|27681.5|27661.5|27680.8|27660.8|19
1638940500000|2021-12-08 05:15:00|27681.2|27661.2|27681.2|27661.2|27681.2|27661.2|27680.8|27660.8|5
1638940800000|2021-12-08 05:20:00|27681.5|27661.5|27680.8|27660.8|27682|27662|27680.8|27660.8|9
1638941100000|2021-12-08 05:25:00|27681|27661|27677.9|27642.9|27681|27661|27672.1|27642.9|21
1638941400000|2021-12-08 05:30:00|27677.3|27642.3|27677.9|27642.9|27677.9|27642.9|27677.3|27642.3|2
1638941700000|2021-12-08 05:35:00|27676.9|27641.9|27672.1|27652.1|27676.9|27652.1|27671|27639.5|12
1638942000000|2021-12-08 05:40:00|27672.6|27652.6|27675.7|27655.7|27675.7|27655.7|27672.1|27652.1|33
1638942300000|2021-12-08 05:45:00|27675.2|27655.2|27674.7|27654.7|27675.7|27655.7|27674|27654|16
1638942600000|2021-12-08 05:50:00|27675.1|27655.1|27677.5|27657.5|27678|27658|27675.1|27655.1|18
1638942900000|2021-12-08 05:55:00|27678|27658|27682.7|27662.7|27683|27663|27678|27658|28
1638943200000|2021-12-08 06:00:00|27682.5|27662.5|27699.1|27664.1|27700.7|27671.8|27682|27660|18
1638943500000|2021-12-08 06:05:00|27699|27664|27674|27654|27699|27667|27673.5|27653.5|32
1638943800000|2021-12-08 06:10:00|27674.5|27654.5|27680.5|27660.5|27681|27661|27674.5|27654.5|12
1638944100000|2021-12-08 06:15:00|27681|27661|27678.5|27658.5|27681.5|27661.5|27678.5|27658.5|16
1638944400000|2021-12-08 06:20:00|27679.1|27659.1|27678.5|27658.5|27681.5|27661.5|27677.5|27657.5|26
1638944700000|2021-12-08 06:25:00|27677.8|27657.8|27678.5|27658.5|27679.5|27659.5|27677.5|27657.5|30
1638945000000|2021-12-08 06:30:00|27678|27658|27681.8|27661.8|27683|27663|27678|27658|38
1638945300000|2021-12-08 06:35:00|27681.3|27661.3|27686|27666|27686|27666|27681.3|27661.3|14
1638945600000|2021-12-08 06:40:00|27685.9|27665.9|27686.2|27666.2|27694.7|27667.2|27685.6|27658.7|15
1638945900000|2021-12-08 06:45:00|27686.3|27666.3|27685.4|27665.4|27686.3|27666.3|27683.9|27663.9|16
1638946200000|2021-12-08 06:50:00|27685.6|27665.6|27697.9|27662.9|27698.9|27672.4|27685.4|27662.9|47
1638946500000|2021-12-08 06:55:00|27698.4|27663.4|27694|27674|27698.4|27674.5|27686.4|27663.4|38
1638946800000|2021-12-08 07:00:00|27694.5|27674.5|27691.6|27671.6|27700.2|27674.5|27690.5|27663.1|42
1638947100000|2021-12-08 07:05:00|27691.1|27671.1|27697.5|27662.5|27698.2|27671.7|27691.1|27662.4|13
1638947400000|2021-12-08 07:10:00|27697.7|27662.7|27699|27664|27699.2|27664.2|27697.5|27662.5|10
1638947700000|2021-12-08 07:15:00|27698|27663|27698.1|27663.1|27699|27664|27697.8|27662.8|32
1638948000000|2021-12-08 07:20:00|27698.5|27663.5|27698.5|27663.5|27699.2|27664.2|27698|27663|24
1638948300000|2021-12-08 07:25:00|27698.4|27663.4|27698.1|27663.1|27698.5|27663.5|27697.6|27662.6|11
1638948600000|2021-12-08 07:30:00|27700.5|27665.5|27696.9|27661.9|27700.5|27674|27694|27661.9|29
1638948900000|2021-12-08 07:35:00|27697.5|27662.5|27690|27655|27697.5|27664.9|27683|27655|16
1638949200000|2021-12-08 07:40:00|27690.1|27655.1|27682.4|27662.4|27690.5|27664.4|27682|27655.1|19
1638949500000|2021-12-08 07:45:00|27682.3|27662.3|27682.5|27662.5|27682.5|27662.5|27682.3|27662.3|4
1638949800000|2021-12-08 07:50:00|27682.3|27662.3|27682.9|27662.9|27682.9|27662.9|27682|27662|8
1638950100000|2021-12-08 07:55:00|27683|27663|27683.6|27663.6|27684.8|27664.8|27683|27663|14
1638950400000|2021-12-08 08:00:00|27683.7|27663.7|27683.5|27663.5|27684.4|27664.4|27682.5|27662.5|11
1638950700000|2021-12-08 08:05:00|27682.8|27662.8|27682|27662|27683.4|27663.4|27682|27662|7
1638951000000|2021-12-08 08:10:00|27682.4|27662.4|27689.4|27654.4|27689.9|27663.6|27682.4|27654.4|7
1638951300000|2021-12-08 08:15:00|27682|27662|27682.5|27662.5|27683.4|27663.4|27682|27662|5
1638951900000|2021-12-08 08:25:00|27682.9|27662.9|27682.5|27662.5|27691.4|27664.1|27682.5|27655.1|10
1638952200000|2021-12-08 08:30:00|27682.6|27662.6|27682.5|27662.5|27691.1|27663.1|27682|27654.5|18
1638952500000|2021-12-08 08:35:00|27689.9|27654.9|27685.7|27650.7|27689.9|27661.4|27678.2|27650|15
1638952800000|2021-12-08 08:40:00|27678.7|27658.7|27685.2|27650.2|27693|27665|27678|27650|24
1638953100000|2021-12-08 08:45:00|27685.7|27650.7|27681.6|27661.6|27690.2|27664.2|27679.1|27650.7|13
1638953400000|2021-12-08 08:50:00|27688|27653|27681.1|27661.1|27688|27661.6|27681.1|27653|7
1638953700000|2021-12-08 08:55:00|27688.1|27653.1|27685.1|27650.1|27688.6|27663.1|27678.1|27650.1|17
1638954000000|2021-12-08 09:00:00|27676.9|27656.9|27685.1|27650.1|27685.1|27657.2|27676.1|27650.1|8
1638954300000|2021-12-08 09:05:00|27675.9|27655.9|27672|27637|27681.6|27655.9|27671.9|27636.9|15
1638954900000|2021-12-08 09:15:00|27667|27647|27677.5|27642.5|27677.6|27647|27667|27640|7
1638955200000|2021-12-08 09:20:00|27677.7|27642.7|27676.5|27641.5|27678.5|27643.5|27676.5|27641.5|8
1638955500000|2021-12-08 09:25:00|27676.6|27641.6|27677.5|27642.5|27677.5|27642.5|27675|27640|14
1638955800000|2021-12-08 09:30:00|27678.5|27643.5|27688.1|27653.1|27688.1|27653.1|27678.5|27643.5|13
1638956100000|2021-12-08 09:35:00|27688|27653|27685|27650|27688|27658.5|27678.5|27650|8
1638956400000|2021-12-08 09:40:00|27684.9|27649.9|27672.9|27652.9|27684.9|27653.5|27672.9|27644.5|16
1638956700000|2021-12-08 09:45:00|27671.4|27651.4|27671.9|27651.9|27671.9|27651.9|27671.4|27651.4|3
1638957000000|2021-12-08 09:50:00|27672.9|27652.9|27671.5|27651.5|27672.9|27652.9|27671.5|27651.5|3
1638957600000|2021-12-08 10:00:00|27671|27651|27667|27647|27674.4|27651|27666.4|27639.4|13
1638957900000|2021-12-08 10:05:00|27667.6|27647.6|27667.5|27647.5|27668.4|27648.4|27666.5|27646.5|11
1638958500000|2021-12-08 10:15:00|27668.1|27648.1|27685|27650|27685.1|27656.8|27668.1|27648.1|9
1638958800000|2021-12-08 10:20:00|27684.8|27649.8|27679|27644|27684.8|27649.8|27679|27644|8
1638959100000|2021-12-08 10:25:00|27678.5|27643.5|27678.1|27643.1|27678.9|27643.9|27678|27643|12
1638959400000|2021-12-08 10:30:00|27678.2|27643.2|27678.9|27643.9|27681.4|27646.4|27678.1|27643.1|9
1638959700000|2021-12-08 10:35:00|27678.5|27643.5|27677.8|27642.8|27678.5|27643.5|27676.8|27641.8|8
1638960000000|2021-12-08 10:40:00|27676.8|27641.8|27675.9|27640.9|27677.5|27642.5|27675.9|27640.9|6
1638960300000|2021-12-08 10:45:00|27676.4|27641.4|27675.9|27640.9|27676.4|27641.4|27675.9|27640.9|2
1638960900000|2021-12-08 10:55:00|27675.7|27640.7|27674.9|27639.9|27675.9|27640.9|27674.5|27639.5|5
1638961200000|2021-12-08 11:00:00|27674.4|27639.4|27666.4|27646.4|27674.4|27646.4|27666.4|27638.3|5
1638961800000|2021-12-08 11:10:00|27664.3|27644.3|27662.5|27627.5|27664.5|27644.3|27660.5|27627.5|13
1638962100000|2021-12-08 11:15:00|27662.8|27627.8|27662.8|27627.8|27662.8|27627.8|27662.8|27627.8|1
1638962400000|2021-12-08 11:20:00|27663.3|27628.3|27665.3|27630.3|27665.8|27630.8|27663.3|27628.3|7
1638962700000|2021-12-08 11:25:00|27665|27630|27669.5|27634.5|27669.5|27634.5|27665|27630|7
1638963000000|2021-12-08 11:30:00|27670|27635|27664.7|27629.7|27670|27635|27664.7|27629.7|11
1638963300000|2021-12-08 11:35:00|27665.2|27630.2|27667.5|27632.5|27667.5|27632.5|27665.2|27630.2|3
1638963600000|2021-12-08 11:40:00|27669.5|27634.5|27667.9|27647.9|27675.4|27647.9|27663.6|27634.5|9
1638963900000|2021-12-08 11:45:00|27668.5|27648.5|27662.5|27642.5|27671.8|27651.8|27662|27642|24
1638964200000|2021-12-08 11:50:00|27670.2|27635.2|27667.1|27647.1|27674.9|27647.1|27666.1|27635|14
1638964500000|2021-12-08 11:55:00|27667|27647|27678.4|27643.4|27678.9|27649.9|27667|27642.9|12
1638964800000|2021-12-08 12:00:00|27677.5|27642.5|27675|27640|27677.5|27642.5|27674.9|27639.9|4
1638965400000|2021-12-08 12:10:00|27674.9|27639.9|27667.5|27647.5|27675|27648.1|27667.5|27639.9|6
1638965700000|2021-12-08 12:15:00|27668|27648|27678.4|27643.4|27678.4|27650.5|27668|27642.4|11
1638966000000|2021-12-08 12:20:00|27678.7|27643.7|27679.8|27644.8|27679.8|27644.8|27677.9|27642.9|6
1638966300000|2021-12-08 12:25:00|27679.3|27644.3|27678.7|27643.7|27679.3|27644.3|27678.4|27643.4|4
1638966900000|2021-12-08 12:35:00|27678.3|27643.3|27674.9|27639.9|27678.3|27647.9|27667.9|27639.9|3
1638967200000|2021-12-08 12:40:00|27663.4|27643.4|27664.9|27629.9|27669.9|27643.4|27657.5|27629.9|5
1638967500000|2021-12-08 12:45:00|27666.1|27631.1|27664.9|27629.9|27668.3|27639.4|27657.8|27629.9|16
1638967800000|2021-12-08 12:50:00|27665|27630|27668.5|27633.5|27668.5|27639|27659|27629.9|8
1638968400000|2021-12-08 13:00:00|27668.6|27633.6|27668.5|27633.5|27668.6|27633.6|27668.4|27633.4|4
1638968700000|2021-12-08 13:05:00|27667.9|27632.9|27667.9|27632.9|27667.9|27632.9|27667.9|27632.9|1
1638969000000|2021-12-08 13:10:00|27668.5|27633.5|27666.9|27631.9|27668.5|27633.5|27666.9|27631.9|5
1638969300000|2021-12-08 13:15:00|27667|27632|27667|27632|27667|27632|27667|27632|1
1638969600000|2021-12-08 13:20:00|27666.9|27631.9|27666.9|27631.9|27667|27632|27666.4|27631.4|4
1638969900000|2021-12-08 13:25:00|27667.4|27632.4|27665.8|27630.8|27667.4|27632.4|27665.8|27630.8|3
1638970200000|2021-12-08 13:30:00|27657.8|27637.8|27657.3|27637.3|27667.4|27639|27656.8|27631.3|12
1638970500000|2021-12-08 13:35:00|27657.4|27637.4|27656.3|27636.3|27657.4|27637.4|27656.3|27636.3|11
1638970800000|2021-12-08 13:40:00|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|27656.3|27636.3|5
1638971100000|2021-12-08 13:45:00|27656.3|27636.3|27656.8|27636.8|27656.9|27636.9|27655.8|27635.8|7
1638971400000|2021-12-08 13:50:00|27655.8|27635.8|27661.4|27626.4|27661.9|27637.4|27651.9|27626|21
1638971700000|2021-12-08 13:55:00|27661.3|27626.3|27662.6|27627.6|27662.6|27634|27653.2|27624.8|15
1638972000000|2021-12-08 14:00:00|27662.7|27627.7|27664.5|27629.5|27665|27636.5|27656.5|27627.7|10
1638972300000|2021-12-08 14:05:00|27665.6|27630.6|27661.7|27626.7|27665.6|27630.6|27661.7|27626.7|14
1638972600000|2021-12-08 14:10:00|27661.9|27626.9|27666.4|27631.4|27666.4|27631.4|27661.9|27626.9|9
1638972900000|2021-12-08 14:15:00|27666.1|27631.1|27665.6|27630.6|27666.1|27631.1|27665.6|27630.6|3
1638973200000|2021-12-08 14:20:00|27665.5|27630.5|27666.4|27631.4|27666.4|27631.4|27665.5|27630.5|4
1638973500000|2021-12-08 14:25:00|27666.2|27631.2|27670|27635|27671.7|27636.7|27665.9|27630.9|10
1638973800000|2021-12-08 14:30:00|27670.3|27635.3|27670.3|27635.3|27670.3|27635.3|27670|27635|5
1638974100000|2021-12-08 14:35:00|27670.5|27635.5|27664.5|27644.5|27670.5|27647|27662.5|27635|12
1638974400000|2021-12-08 14:40:00|27671.5|27636.5|27671.8|27636.8|27672|27637|27671.5|27636.5|3
1638974700000|2021-12-08 14:45:00|27671.3|27636.3|27671.8|27636.8|27672|27637|27671.3|27636.3|4
1638975000000|2021-12-08 14:50:00|27671.5|27636.5|27663.3|27628.3|27671.8|27641.8|27658.8|27627.8|16
1638975300000|2021-12-08 14:55:00|27662.8|27627.8|27672.5|27637.5|27674.8|27642|27660.8|27627.8|30
1638975600000|2021-12-08 15:00:00|27672|27637|27671|27636|27672.3|27642.3|27658|27630|18
1638975900000|2021-12-08 15:05:00|27671.3|27636.3|27662.8|27627.8|27672.5|27639.5|27653.3|27625|43
1638976200000|2021-12-08 15:10:00|27665|27630|27664.8|27629.8|27665|27630|27664.8|27629.8|2
1638976800000|2021-12-08 15:20:00|27664.3|27629.3|27662.5|27627.5|27664.3|27629.3|27662.5|27627.5|4
1638977100000|2021-12-08 15:25:00|27660|27625|27659.8|27624.8|27660|27631.8|27648.8|27619.8|9
1638977400000|2021-12-08 15:30:00|27659.7|27624.7|27651.7|27631.7|27659.7|27631.7|27650.8|27623.2|8
1638977700000|2021-12-08 15:35:00|27651|27631|27651.7|27631.7|27651.7|27631.7|27650.3|27630.3|6
1638978000000|2021-12-08 15:40:00|27651.3|27631.3|27656.8|27621.8|27656.8|27631.3|27646.7|27620|16
1638978300000|2021-12-08 15:45:00|27651.5|27631.5|27660|27625|27661.3|27634.2|27651.5|27625|10
1638978600000|2021-12-08 15:50:00|27662|27627|27669.3|27634.3|27670.6|27640.5|27660.5|27627|10
1638978900000|2021-12-08 15:55:00|27668.8|27633.8|27661.3|27626.3|27669.3|27637.5|27657|27626.3|10
1638979200000|2021-12-08 16:00:00|27661.8|27626.8|27665.3|27630.3|27665.3|27636.8|27656.3|27626.8|6
1638979800000|2021-12-08 16:10:00|27657.3|27637.3|27664.3|27629.3|27664.3|27637.3|27656.8|27628.6|4
1638980100000|2021-12-08 16:15:00|27655.8|27635.8|27661.8|27626.8|27661.8|27635.8|27655.8|27625.5|5
1638980700000|2021-12-08 16:25:00|27656.3|27636.3|27663.6|27628.6|27663.6|27636.3|27655.6|27628.6|3
1638981000000|2021-12-08 16:30:00|27663.1|27628.1|27659|27639|27663.1|27639|27655.8|27628.1|8
1638981300000|2021-12-08 16:35:00|27657.8|27637.8|27656.3|27636.3|27659.5|27639.5|27656.3|27636.3|7
1638981600000|2021-12-08 16:40:00|27656.8|27636.8|27656.8|27636.8|27656.8|27636.8|27656.8|27636.8|1
1638981900000|2021-12-08 16:45:00|27663.6|27628.6|27664.3|27629.3|27664.3|27629.3|27663.6|27628.6|2
1638982200000|2021-12-08 16:50:00|27655.8|27635.8|27660.8|27625.8|27662|27635.8|27655.8|27625|8
1638982500000|2021-12-08 16:55:00|27661.3|27626.3|27661.8|27626.8|27661.8|27626.8|27661.3|27626.3|2
1638983400000|2021-12-08 17:10:00|27661.3|27626.3|27661.8|27626.8|27662.8|27627.8|27660.7|27625.7|8
1638983700000|2021-12-08 17:15:00|27660|27625|27659.8|27624.8|27660|27633|27653|27624.8|6
1638984000000|2021-12-08 17:20:00|27651.3|27631.3|27647.7|27612.7|27655.4|27631.3|27641.5|27610.7|14
1638984300000|2021-12-08 17:25:00|27646.9|27611.9|27651.8|27616.8|27653.1|27618.1|27646.9|27611.9|6
1638984600000|2021-12-08 17:30:00|27652|27617|27653|27618|27653.5|27618.5|27652|27617|3
1638985200000|2021-12-08 17:40:00|27649|27614|27653.5|27618.5|27654.5|27619.5|27647.6|27612.6|13
1638985500000|2021-12-08 17:45:00|27653|27618|27653|27618|27653|27618|27653|27618|1
1638986100000|2021-12-08 17:55:00|27653.4|27618.4|27666|27631|27667.9|27632.9|27653.4|27618.4|21
1638986400000|2021-12-08 18:00:00|27666.5|27631.5|27673.9|27638.9|27674.4|27639.4|27666.5|27631.5|11
1638986700000|2021-12-08 18:05:00|27673.4|27638.4|27669|27634|27673.9|27638.9|27669|27634|4
1638987000000|2021-12-08 18:10:00|27668.9|27633.9|27677.4|27642.4|27678.9|27647|27667|27633.9|20
1638987300000|2021-12-08 18:15:00|27676.9|27641.9|27676.9|27641.9|27676.9|27641.9|27676.9|27641.9|1
1638987600000|2021-12-08 18:20:00|27675.4|27640.4|27675.4|27640.4|27676.9|27641.9|27675.4|27640.4|4
1638987900000|2021-12-08 18:25:00|27676.7|27641.7|27675.4|27640.4|27676.7|27641.7|27675.4|27640.4|2
1638988200000|2021-12-08 18:30:00|27676.4|27641.4|27676.6|27641.6|27676.6|27641.6|27675.4|27640.4|7
1638988500000|2021-12-08 18:35:00|27676.1|27641.1|27674.5|27639.5|27676.1|27641.1|27672|27637|9
1638988800000|2021-12-08 18:40:00|27674|27639|27674.6|27639.6|27674.6|27639.6|27672|27637|7
1638989100000|2021-12-08 18:45:00|27669.6|27634.6|27669.6|27634.6|27669.6|27634.6|27669.6|27634.6|1
1638990000000|2021-12-08 19:00:00|27671.4|27636.4|27677.1|27642.1|27681.4|27646.4|27671.4|27636.4|7
1638990300000|2021-12-08 19:05:00|27677|27642|27679.9|27644.9|27679.9|27644.9|27676.4|27641.4|3
1638991800000|2021-12-08 19:30:00|27679.4|27644.4|27671.6|27636.6|27679.4|27644.4|27671.6|27636.6|4
1638992700000|2021-12-08 19:45:00|27675.9|27640.9|27671.4|27636.4|27675.9|27640.9|27671.4|27636.4|5
1638993000000|2021-12-08 19:50:00|27670|27635|27668.1|27633.1|27670|27635|27668|27633|6
1638993300000|2021-12-08 19:55:00|27668|27633|27667.5|27632.5|27668|27633|27667.5|27632.5|2
1639013400000|2021-12-09 01:30:00|27635.5|27600.5|27625.8|27605.8|27635.5|27607.5|27618.5|27598.5|41
1639013700000|2021-12-09 01:35:00|27626.2|27606.2|27626.7|27606.7|27627.7|27607.7|27623|27603|44
1639014000000|2021-12-09 01:40:00|27626.2|27606.2|27622.6|27602.6|27626.2|27606.2|27622.1|27602.1|23
1639014300000|2021-12-09 01:45:00|27623|27603|27622.6|27602.6|27624.4|27604.4|27622.5|27602.5|18
1639014600000|2021-12-09 01:50:00|27623|27603|27628.9|27608.9|27639.1|27612.7|27623|27603|32
1639014900000|2021-12-09 01:55:00|27629.3|27609.3|27632.9|27612.9|27634.7|27614.7|27629.3|27609.3|17
1639015200000|2021-12-09 02:00:00|27633.9|27613.9|27633.5|27613.5|27636.3|27616.3|27632|27612|46
1639015500000|2021-12-09 02:05:00|27632.7|27612.7|27628.5|27608.5|27635.1|27615.1|27628.5|27608.5|30
1639015800000|2021-12-09 02:10:00|27628|27608|27629.3|27609.3|27629.7|27609.7|27628|27608|8
1639016100000|2021-12-09 02:15:00|27628.9|27608.9|27628.8|27608.8|27629.7|27609.7|27628.8|27608.8|13
1639016400000|2021-12-09 02:20:00|27629|27609|27625.3|27605.3|27629.3|27609.3|27625.3|27605.3|22
1639016700000|2021-12-09 02:25:00|27625|27605|27621.6|27601.6|27630.9|27605|27621.6|27595.4|19
1639017000000|2021-12-09 02:30:00|27622.2|27602.2|27621.5|27601.5|27624.7|27604.7|27620.4|27600.4|32
1639017300000|2021-12-09 02:35:00|27622|27602|27619.4|27599.4|27625.4|27605.4|27617.2|27597.2|32
1639017600000|2021-12-09 02:40:00|27619.3|27599.3|27625.9|27590.9|27627.2|27600.4|27618.8|27590.4|17
1639017900000|2021-12-09 02:45:00|27620.9|27600.9|27626|27606|27626|27606|27620.2|27600.2|24
1639018200000|2021-12-09 02:50:00|27625.2|27605.2|27625.2|27605.2|27626.4|27606.4|27623.4|27603.4|15
1639018500000|2021-12-09 02:55:00|27624.2|27604.2|27626|27606|27626.5|27606.5|27621.8|27601.8|17
1639018800000|2021-12-09 03:00:00|27625.5|27605.5|27627.5|27607.5|27631|27611|27623.5|27603.5|28
1639019100000|2021-12-09 03:05:00|27628|27608|27631.9|27611.9|27645|27618.3|27628|27603.5|34
1639019400000|2021-12-09 03:10:00|27632|27612|27632.5|27612.5|27633|27613|27631.7|27611.7|12
1639019700000|2021-12-09 03:15:00|27632.7|27612.7|27632.5|27612.5|27635.9|27615.9|27632|27612|27
1639020000000|2021-12-09 03:20:00|27632.2|27612.2|27631.3|27611.3|27632.2|27612.2|27630.8|27610.8|19
1639020300000|2021-12-09 03:25:00|27630.6|27610.6|27631.4|27611.4|27631.4|27611.4|27630.3|27610.3|6
1639020600000|2021-12-09 03:30:00|27632|27612|27632.5|27612.5|27632.5|27612.5|27632|27612|2
1639020900000|2021-12-09 03:35:00|27632|27612|27626.6|27606.6|27632|27612|27623.5|27603.5|30
1639021200000|2021-12-09 03:40:00|27627|27607|27631|27611|27631|27611|27627|27607|14
1639021500000|2021-12-09 03:45:00|27629.7|27609.7|27625.2|27605.2|27629.7|27609.7|27625.2|27605.2|16
1639021800000|2021-12-09 03:50:00|27626|27606|27626.6|27606.6|27626.6|27606.6|27625.9|27605.9|5
1639022100000|2021-12-09 03:55:00|27630.9|27610.9|27637|27617|27637|27617|27630.9|27610.9|12
1639022400000|2021-12-09 04:00:00|27636.9|27616.9|27640.7|27605.7|27641.2|27616.9|27633.5|27605.5|14
1639022700000|2021-12-09 04:05:00|27640.5|27605.5|27640.5|27605.5|27640.7|27612|27632|27605.4|7
1639023000000|2021-12-09 04:10:00|27640.7|27605.7|27640.7|27605.7|27641.2|27606.2|27640.7|27605.7|9
1639023300000|2021-12-09 04:15:00|27641.2|27606.2|27640.7|27605.7|27641.2|27606.2|27640.5|27605.5|6
1639023600000|2021-12-09 04:20:00|27641.2|27606.2|27640.7|27605.7|27641.2|27606.2|27640.5|27605.5|8
1639023900000|2021-12-09 04:25:00|27640.5|27605.5|27645.5|27610.5|27646.5|27620.2|27634|27605.4|49
1639024200000|2021-12-09 04:30:00|27646|27611|27646.7|27611.7|27646.7|27611.7|27645.5|27610.5|21
1639024500000|2021-12-09 04:35:00|27639.6|27619.6|27647.7|27612.7|27648.1|27620.2|27639.2|27612.5|13
1639024800000|2021-12-09 04:40:00|27640.7|27620.7|27639|27619|27640.7|27620.7|27639|27619|10
1639025100000|2021-12-09 04:45:00|27639.5|27619.5|27639|27619|27647.1|27620.2|27638.9|27611.9|22
1639025400000|2021-12-09 04:50:00|27638.9|27618.9|27639|27619|27639.2|27619.2|27638.9|27618.9|16
1639026000000|2021-12-09 05:00:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27639|27619|2
1639026300000|2021-12-09 05:05:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27639|27619|2
1639026600000|2021-12-09 05:10:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27638.9|27618.9|4
1639026900000|2021-12-09 05:15:00|27638.9|27618.9|27639|27619|27639.2|27619.2|27638.9|27618.9|10
1639027200000|2021-12-09 05:20:00|27646|27611|27646|27611|27646|27611|27645.9|27610.9|3
1639027500000|2021-12-09 05:25:00|27645.9|27610.9|27645.9|27610.9|27646.1|27619|27638.5|27610.9|12
1639027800000|2021-12-09 05:30:00|27646|27611|27646.2|27611.2|27646.2|27619.2|27639.1|27610.9|21
1639028100000|2021-12-09 05:35:00|27645.7|27610.7|27646.1|27611.1|27646.2|27611.2|27645.7|27610.7|3
1639028400000|2021-12-09 05:40:00|27641|27621|27641.1|27606.1|27645|27621|27634.1|27606.1|17
1639028700000|2021-12-09 05:45:00|27634.1|27614.1|27634.6|27614.6|27634.7|27614.7|27634.1|27614.1|4
1639029000000|2021-12-09 05:50:00|27635.1|27615.1|27634.6|27614.6|27635.2|27615.2|27634.2|27614.2|7
1639029300000|2021-12-09 05:55:00|27635.1|27615.1|27634.6|27614.6|27635.6|27615.6|27634.1|27614.1|6
1639029600000|2021-12-09 06:00:00|27634.7|27614.7|27656.2|27621.2|27656.2|27628.1|27634.7|27607.1|42
1639029900000|2021-12-09 06:05:00|27656.1|27621.1|27651|27631|27658|27631|27648.2|27621.1|18
1639030200000|2021-12-09 06:10:00|27650.9|27630.9|27649|27629|27651.2|27631.2|27648.9|27628.9|25
1639030500000|2021-12-09 06:15:00|27648.5|27628.5|27647.5|27627.5|27655.1|27628.5|27646.9|27620|19
1639030800000|2021-12-09 06:20:00|27645.4|27625.4|27638|27618|27645.4|27625.4|27637.5|27617.5|40
1639031100000|2021-12-09 06:25:00|27637.9|27617.9|27638|27618|27639.4|27619.4|27637.3|27617.3|27
1639031400000|2021-12-09 06:30:00|27638.4|27618.4|27640|27620|27642|27622|27638.4|27618.4|19
1639031700000|2021-12-09 06:35:00|27639.9|27619.9|27649|27614|27650|27620|27639.9|27613|22
1639032000000|2021-12-09 06:40:00|27648.5|27613.5|27648.5|27613.5|27649.4|27620.4|27640.4|27613.5|7
1639032300000|2021-12-09 06:45:00|27641.4|27621.4|27644.4|27624.4|27649.7|27624.6|27641.4|27613.9|17
1639032600000|2021-12-09 06:50:00|27643.9|27623.9|27643.4|27623.4|27643.9|27623.9|27642|27622|12
1639032900000|2021-12-09 06:55:00|27642.8|27622.8|27639|27619|27644.9|27624.9|27639|27619|34
1639033200000|2021-12-09 07:00:00|27639.4|27619.4|27640.4|27620.4|27640.4|27620.4|27639.4|27619.4|9
1639033500000|2021-12-09 07:05:00|27641|27621|27648.5|27613.5|27648.5|27621|27639.1|27612.5|7
1639033800000|2021-12-09 07:10:00|27648.2|27613.2|27648.5|27613.5|27648.5|27613.5|27648.2|27613.2|2
1639034100000|2021-12-09 07:15:00|27639|27619|27639.4|27619.4|27641.3|27621.3|27638.4|27618.4|12
1639034400000|2021-12-09 07:20:00|27638.4|27618.4|27641.1|27621.1|27641.1|27621.1|27638|27618|39
1639034700000|2021-12-09 07:25:00|27648.1|27613.1|27647.7|27612.7|27649.1|27621.6|27641.1|27612.7|10
1639035000000|2021-12-09 07:30:00|27640.1|27620.1|27641|27621|27650|27623.4|27640.1|27613.1|14
1639035300000|2021-12-09 07:35:00|27640.2|27620.2|27643.2|27623.2|27649|27623.2|27640.2|27614|9
1639035600000|2021-12-09 07:40:00|27643|27623|27647.2|27627.2|27647.2|27627.2|27640.2|27620.2|24
1639035900000|2021-12-09 07:45:00|27648|27628|27643.6|27623.6|27648.2|27628.2|27643.6|27623.6|14
1639036200000|2021-12-09 07:50:00|27643.2|27623.2|27644|27624|27644.4|27624.4|27643.2|27623.2|4
1639036500000|2021-12-09 07:55:00|27644.4|27624.4|27644|27624|27649.5|27629.5|27643.9|27623.9|23
1639036800000|2021-12-09 08:00:00|27644.5|27624.5|27646.1|27626.1|27646.6|27626.6|27644.5|27624.5|6
1639037100000|2021-12-09 08:05:00|27646.2|27626.2|27644.9|27624.9|27647.4|27627.4|27644.1|27624.1|15
1639037400000|2021-12-09 08:10:00|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|1
1639037700000|2021-12-09 08:15:00|27645|27625|27644.5|27624.5|27647|27627|27644.5|27624.5|8
1639038000000|2021-12-09 08:20:00|27644.9|27624.9|27644.1|27624.1|27644.9|27624.9|27644.1|27624.1|5
1639038300000|2021-12-09 08:25:00|27643.6|27623.6|27643.8|27623.8|27647|27627|27643.6|27623.6|24
1639038600000|2021-12-09 08:30:00|27643.7|27623.7|27647.1|27627.1|27649|27629|27643.2|27623.2|22
1639038900000|2021-12-09 08:35:00|27647|27627|27644|27624|27647.1|27627.1|27644|27624|7
1639039200000|2021-12-09 08:40:00|27644.1|27624.1|27644|27624|27644.1|27624.1|27643.6|27623.6|7
1639039500000|2021-12-09 08:45:00|27643.6|27623.6|27658.6|27623.6|27661.1|27633|27643.6|27623.6|12
1639039800000|2021-12-09 08:50:00|27658.1|27623.1|27658.1|27623.1|27658.1|27623.1|27656.5|27621.5|5
1639040100000|2021-12-09 08:55:00|27654.6|27619.6|27655.1|27620.1|27655.1|27620.1|27654.6|27619.6|2
1639040400000|2021-12-09 09:00:00|27654.6|27619.6|27655.5|27620.5|27655.6|27620.6|27654.6|27619.6|6
1639040700000|2021-12-09 09:05:00|27655.1|27620.1|27654.1|27634.1|27655.1|27634.1|27648.6|27620.1|10
1639041000000|2021-12-09 09:10:00|27653.7|27633.7|27659.9|27624.9|27660.1|27634.1|27653.7|27624.9|5
1639041300000|2021-12-09 09:15:00|27648.6|27628.6|27657.6|27622.6|27658.1|27630|27648.2|27620|13
1639041900000|2021-12-09 09:25:00|27652.1|27632.1|27656.1|27636.1|27657.4|27637.4|27652.1|27632.1|13
1639042500000|2021-12-09 09:35:00|27654.6|27634.6|27663.1|27628.1|27663.1|27637.2|27653.2|27628.1|13
1639043400000|2021-12-09 09:50:00|27663.6|27628.6|27653.2|27633.2|27663.6|27637.2|27653.2|27627.5|10
1639043700000|2021-12-09 09:55:00|27653.7|27633.7|27656.1|27636.1|27661|27636.1|27649.7|27625.1|12
1639044000000|2021-12-09 10:00:00|27663.1|27628.1|27659.7|27639.7|27663.6|27639.7|27654.7|27628.1|9
1639044300000|2021-12-09 10:05:00|27660.7|27640.7|27670|27635|27671.7|27647|27660.7|27635|11
1639044600000|2021-12-09 10:10:00|27671.7|27636.7|27671.7|27636.7|27671.7|27636.7|27671.7|27636.7|1
1639045200000|2021-12-09 10:20:00|27671.2|27636.2|27660.2|27640.2|27671.2|27640.2|27658.7|27636.2|8
1639045500000|2021-12-09 10:25:00|27660.1|27640.1|27664.2|27644.2|27664.2|27644.2|27660.1|27640.1|9
1639046100000|2021-12-09 10:35:00|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|27667.9|27647.9|11
1639046700000|2021-12-09 10:45:00|27669.6|27649.6|27663.6|27643.6|27673.6|27649.6|27663.6|27638.1|15
1639047000000|2021-12-09 10:50:00|27663.5|27643.5|27670.6|27635.6|27670.6|27643.5|27663.1|27635.1|4
1639047300000|2021-12-09 10:55:00|27662.4|27642.4|27662.4|27642.4|27664|27644|27662.4|27642.4|7
1639047600000|2021-12-09 11:00:00|27663.1|27643.1|27663.1|27643.1|27663.1|27643.1|27663.1|27643.1|1
1639047900000|2021-12-09 11:05:00|27663.6|27643.6|27673.1|27638.1|27674|27644.5|27663.6|27638|7
1639048200000|2021-12-09 11:10:00|27673|27638|27685|27650|27699.5|27658|27673|27638|29
1639048500000|2021-12-09 11:15:00|27686|27651|27690|27655|27690|27655|27686|27651|4
1639048800000|2021-12-09 11:20:00|27690.2|27655.2|27717.3|27682.3|27717.3|27682.3|27686.7|27651.7|31
1639049100000|2021-12-09 11:25:00|27720|27685|27706|27671|27720|27685|27700|27665|18
1639049400000|2021-12-09 11:30:00|27705|27670|27702.5|27667.5|27705|27670|27702.5|27667.5|5
1639049700000|2021-12-09 11:35:00|27702.4|27667.4|27702.5|27667.5|27702.5|27667.5|27701.9|27666.9|4
1639050000000|2021-12-09 11:40:00|27704.3|27669.3|27701.5|27666.5|27704.3|27669.3|27700.5|27665.5|6
1639050300000|2021-12-09 11:45:00|27701.6|27666.6|27711.8|27676.8|27712.4|27681.9|27700|27665|26
1639050600000|2021-12-09 11:50:00|27712|27677|27719.9|27684.9|27720|27692|27701.4|27670|46
1639050900000|2021-12-09 11:55:00|27713.5|27693.5|27725.1|27690.1|27725.9|27696.9|27713.5|27688.6|20
1639051200000|2021-12-09 12:00:00|27725.6|27690.6|27726.1|27691.1|27726.1|27691.1|27725|27690|5
1639051500000|2021-12-09 12:05:00|27725|27690|27725|27690|27725|27695.1|27715.1|27688.6|6
1639051800000|2021-12-09 12:10:00|27724.1|27704.1|27725|27690|27735|27705|27720.1|27690|16
1639052100000|2021-12-09 12:15:00|27718.7|27698.7|27725.1|27690.1|27725.1|27698.7|27715.1|27690.1|4
1639052400000|2021-12-09 12:20:00|27718.6|27698.6|27715|27680|27725.1|27698.6|27715|27680|9
1639052700000|2021-12-09 12:25:00|27712.6|27677.6|27712.7|27677.7|27715.7|27680.7|27712|27677|10
1639053000000|2021-12-09 12:30:00|27713.2|27678.2|27705|27670|27713.2|27678.2|27700|27661|14
1639053300000|2021-12-09 12:35:00|27704.8|27669.8|27709.8|27674.8|27709.8|27674.8|27704.8|27669.8|4
1639053600000|2021-12-09 12:40:00|27709.4|27674.4|27701.5|27666.5|27709.4|27674.4|27699.2|27664.2|9
1639054200000|2021-12-09 12:50:00|27697.5|27662.5|27697.9|27662.9|27698.9|27663.9|27696.9|27661.9|4
1639054500000|2021-12-09 12:55:00|27699.2|27664.2|27697.6|27662.6|27701.8|27668.6|27688.6|27659.8|19
1639054800000|2021-12-09 13:00:00|27690.1|27670.1|27698.3|27663.3|27701.5|27671.7|27688|27659.9|16
1639055100000|2021-12-09 13:05:00|27699.9|27664.9|27697.5|27662.5|27699.9|27664.9|27697.5|27662.5|3
1639055400000|2021-12-09 13:10:00|27698.5|27663.5|27700|27665|27700|27665|27697.4|27662.4|6
1639055700000|2021-12-09 13:15:00|27701.4|27666.4|27703.2|27668.2|27703.2|27668.2|27700|27665|5
1639056000000|2021-12-09 13:20:00|27703.7|27668.7|27704.2|27669.2|27704.2|27669.2|27703.7|27668.7|2
1639056300000|2021-12-09 13:25:00|27704.1|27669.1|27698.6|27678.6|27704.2|27678.6|27697.7|27669.1|5
1639056600000|2021-12-09 13:30:00|27698.1|27678.1|27704.6|27669.6|27705.1|27678.6|27697.9|27669.6|6
1639057200000|2021-12-09 13:40:00|27693.6|27673.6|27694.1|27674.1|27694.1|27674.1|27693.6|27673.6|2
1639057800000|2021-12-09 13:50:00|27691.4|27671.4|27691.4|27671.4|27691.4|27671.4|27691.4|27671.4|1
1639058100000|2021-12-09 13:55:00|27699.9|27664.9|27702.9|27667.9|27702.9|27667.9|27699.9|27664.9|8
1639058400000|2021-12-09 14:00:00|27703|27668|27700|27665|27703|27668|27700|27665|2
1639058700000|2021-12-09 14:05:00|27700.3|27665.3|27700.3|27665.3|27700.3|27665.3|27700.3|27665.3|1
1639059300000|2021-12-09 14:15:00|27699.8|27664.8|27699.8|27664.8|27699.8|27664.8|27698.5|27663.5|6
1639059600000|2021-12-09 14:20:00|27698.8|27663.8|27695|27660|27700|27669|27689|27660|10
1639059900000|2021-12-09 14:25:00|27686.3|27666.3|27682|27647|27695|27666.3|27666.7|27631.7|37
1639060200000|2021-12-09 14:30:00|27682.8|27647.8|27683.3|27648.3|27684|27649|27682.8|27647.8|5
1639060500000|2021-12-09 14:35:00|27684.1|27649.1|27684.1|27649.1|27684.5|27649.5|27684|27649|4
1639060800000|2021-12-09 14:40:00|27683.3|27648.3|27684.1|27649.1|27684.1|27649.1|27683.3|27648.3|2
1639061100000|2021-12-09 14:45:00|27685.1|27650.1|27685.1|27650.1|27685.1|27650.1|27685.1|27650.1|1
1639061400000|2021-12-09 14:50:00|27683.5|27648.5|27684.9|27649.9|27689.8|27660.5|27680.5|27647.9|15
1639061700000|2021-12-09 14:55:00|27681|27661|27687.6|27652.6|27687.6|27661|27681|27649.9|5
1639062000000|2021-12-09 15:00:00|27674.3|27654.3|27690|27655|27690|27655|27673.5|27645|17
1639062300000|2021-12-09 15:05:00|27689.8|27654.8|27691.3|27656.3|27691.3|27661.5|27678.5|27650|10
1639062600000|2021-12-09 15:10:00|27690|27655|27691.3|27656.3|27693|27658|27689.5|27654.5|14
1639062900000|2021-12-09 15:15:00|27692|27657|27695.9|27660.9|27695.9|27670|27685|27657|20
1639063200000|2021-12-09 15:20:00|27696.3|27661.3|27695.3|27660.3|27696.7|27661.7|27695|27660|7
1639063500000|2021-12-09 15:25:00|27695.1|27660.1|27692.2|27657.2|27695.1|27666.1|27684.5|27653.5|13
1639063800000|2021-12-09 15:30:00|27691.8|27656.8|27688.2|27653.2|27691.8|27656.8|27687|27652|6
1639064100000|2021-12-09 15:35:00|27685.8|27650.8|27688.4|27653.4|27688.8|27658.1|27676.7|27645.3|33
1639064400000|2021-12-09 15:40:00|27687.2|27652.2|27688|27653|27688|27653|27686|27651|6
1639064700000|2021-12-09 15:45:00|27684.8|27664.8|27686.5|27651.5|27693|27664.8|27684.8|27651.3|5
1639065000000|2021-12-09 15:50:00|27686.7|27651.7|27679.4|27659.4|27695|27666.5|27678.8|27650.8|48
1639065300000|2021-12-09 15:55:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|1
1639065600000|2021-12-09 16:00:00|27679.3|27659.3|27679.9|27659.9|27679.9|27659.9|27679.3|27659.3|2
1639065900000|2021-12-09 16:05:00|27679.3|27659.3|27689.2|27654.2|27690.2|27660.7|27679.3|27650.7|11
1639066500000|2021-12-09 16:15:00|27689.7|27654.7|27678.8|27658.8|27689.7|27658.8|27678.3|27654.2|5
1639066800000|2021-12-09 16:20:00|27679.3|27659.3|27679.3|27659.3|27679.3|27659.3|27679.3|27659.3|1
1639067100000|2021-12-09 16:25:00|27681.7|27661.7|27690.4|27655.4|27690.9|27661.7|27681.7|27654.7|9
1639067400000|2021-12-09 16:30:00|27689.8|27654.8|27689.7|27654.7|27689.8|27661.1|27678.8|27654.2|7
1639068600000|2021-12-09 16:50:00|27688.8|27653.8|27689.7|27654.7|27689.7|27654.7|27688.8|27653.8|2
1639068900000|2021-12-09 16:55:00|27690|27655|27689.7|27654.7|27690|27655|27689.7|27654.7|2
1639069200000|2021-12-09 17:00:00|27690|27655|27676.9|27641.9|27690|27655|27663.8|27635.8|25
1639069500000|2021-12-09 17:05:00|27676.4|27641.4|27681.4|27646.4|27681.4|27646.4|27676.4|27641.4|6
1639069800000|2021-12-09 17:10:00|27681.9|27646.9|27681.9|27646.9|27681.9|27646.9|27681.9|27646.9|1
1639070400000|2021-12-09 17:20:00|27686.8|27651.8|27688.1|27653.1|27689.4|27654.4|27686.8|27651.8|6
1639071000000|2021-12-09 17:30:00|27688.5|27653.5|27688.3|27653.3|27688.5|27653.5|27688.3|27653.3|2
1639072500000|2021-12-09 17:55:00|27685|27650|27685|27650|27685|27650|27685|27650|1
1639072800000|2021-12-09 18:00:00|27685.2|27650.2|27685.2|27650.2|27685.5|27650.5|27685.2|27650.2|3
1639073100000|2021-12-09 18:05:00|27681.5|27661.5|27688|27653|27690|27661.5|27681.5|27653|3
1639074600000|2021-12-09 18:30:00|27687.5|27652.5|27687.5|27652.5|27687.5|27652.5|27687.5|27652.5|1
1639074900000|2021-12-09 18:35:00|27687.1|27652.1|27687.5|27652.5|27687.5|27652.5|27687.1|27652.1|2
1639075200000|2021-12-09 18:40:00|27688|27653|27688|27653|27688|27653|27688|27653|1
1639075500000|2021-12-09 18:45:00|27688.5|27653.5|27690.2|27655.2|27691.3|27656.3|27688.5|27653.5|6
1639075800000|2021-12-09 18:50:00|27678.8|27658.8|27688.5|27653.5|27688.5|27658.8|27678.8|27650|5
1639076100000|2021-12-09 18:55:00|27689.9|27654.9|27689.9|27654.9|27689.9|27654.9|27689.4|27654.4|3
1639076400000|2021-12-09 19:00:00|27690|27655|27692.5|27657.5|27692.5|27657.5|27690|27655|2
1639076700000|2021-12-09 19:05:00|27687.3|27652.3|27700.8|27665.8|27701.4|27666.4|27687.3|27652.3|11
1639077300000|2021-12-09 19:15:00|27700.5|27665.5|27700.3|27665.3|27701.4|27666.4|27695|27660|15
1639077600000|2021-12-09 19:20:00|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|1
1639079100000|2021-12-09 19:45:00|27703.7|27668.7|27707.8|27672.8|27712|27679|27699|27668.7|9
1639079700000|2021-12-09 19:55:00|27704.8|27669.8|27704.2|27669.2|27707.2|27672.2|27701.6|27666.6|12
1639099800000|2021-12-10 01:30:00|27719.5|27684.5|27714.4|27679.4|27719.5|27684.5|27714.4|27679.4|12
1639100100000|2021-12-10 01:35:00|27714.5|27679.5|27700.6|27680.6|27714.5|27683.4|27700.4|27675|23
1639100400000|2021-12-10 01:40:00|27700.4|27680.4|27697.4|27677.4|27701.5|27681.5|27696.9|27676.9|43
1639100700000|2021-12-10 01:45:00|27697.9|27677.9|27696.4|27676.4|27700.4|27680.4|27695.9|27675.9|44
1639101000000|2021-12-10 01:50:00|27696.5|27676.5|27696.4|27676.4|27699.4|27679.4|27692.8|27672.8|23
1639101300000|2021-12-10 01:55:00|27700.4|27680.4|27709.9|27674.9|27710.1|27682.5|27698.8|27673|30
1639101600000|2021-12-10 02:00:00|27710|27675|27693.4|27673.4|27710|27681.6|27692|27670|51
1639101900000|2021-12-10 02:05:00|27693.9|27673.9|27687|27667|27693.9|27673.9|27686.9|27666.9|26
1639102200000|2021-12-10 02:10:00|27686.8|27666.8|27682|27662|27689.5|27669.5|27681.5|27661.5|29
1639102500000|2021-12-10 02:15:00|27681.5|27661.5|27686.6|27666.6|27687.3|27667.3|27681.5|27661.5|26
1639102800000|2021-12-10 02:20:00|27686.1|27666.1|27689.1|27669.1|27689.1|27669.1|27684.5|27664.5|46
1639103100000|2021-12-10 02:25:00|27689.2|27669.2|27687.5|27667.5|27689.7|27669.7|27685.9|27665.9|35
1639103400000|2021-12-10 02:30:00|27688|27668|27690.4|27670.4|27692|27672|27687.5|27667.5|21
1639103700000|2021-12-10 02:35:00|27690.3|27670.3|27695.4|27675.4|27695.6|27675.6|27689|27669|21
1639104000000|2021-12-10 02:40:00|27696|27676|27696.9|27676.9|27697.5|27677.5|27695.3|27675.3|36
1639104300000|2021-12-10 02:45:00|27697.4|27677.4|27697.7|27677.7|27698.3|27678.3|27696.5|27676.5|11
1639104600000|2021-12-10 02:50:00|27698.2|27678.2|27697.7|27677.7|27698.2|27678.2|27697.2|27677.2|4
1639104900000|2021-12-10 02:55:00|27697.2|27677.2|27699.9|27679.9|27704|27684|27696.3|27676.3|40
1639105200000|2021-12-10 03:00:00|27706.5|27671.5|27695.4|27675.4|27717|27687.5|27695|27671.5|71
1639105500000|2021-12-10 03:05:00|27696.4|27676.4|27690.6|27670.6|27696.4|27676.4|27689.5|27669.5|36
1639105800000|2021-12-10 03:10:00|27690.1|27670.1|27686.6|27666.6|27691.6|27671.6|27686.1|27666.1|18
1639106100000|2021-12-10 03:15:00|27686|27666|27685.4|27665.4|27686.9|27666.9|27685|27665|23
1639106400000|2021-12-10 03:20:00|27685|27665|27687.6|27667.6|27687.7|27667.7|27680.9|27660.9|27
1639106700000|2021-12-10 03:25:00|27688.1|27668.1|27684.6|27664.6|27688.2|27668.2|27684.6|27664.6|8
1639107000000|2021-12-10 03:30:00|27684.4|27664.4|27683.9|27663.9|27687.4|27667.4|27683.4|27663.4|16
1639107300000|2021-12-10 03:35:00|27682.9|27662.9|27683.9|27663.9|27683.9|27663.9|27682.9|27662.9|2
1639107600000|2021-12-10 03:40:00|27684.3|27664.3|27685.9|27665.9|27685.9|27665.9|27684.3|27664.3|4
1639107900000|2021-12-10 03:45:00|27685|27665|27684.9|27664.9|27685|27665|27684.4|27664.4|4
1639108200000|2021-12-10 03:50:00|27685|27665|27684.4|27664.4|27685|27665|27684.4|27664.4|3
1639108800000|2021-12-10 04:00:00|27684.3|27664.3|27684|27664|27691.4|27664.6|27681.9|27655.4|15
1639109100000|2021-12-10 04:05:00|27683.9|27663.9|27684|27664|27685.2|27665.2|27683.9|27663.9|18
1639109400000|2021-12-10 04:10:00|27684.3|27664.3|27692|27657|27692.1|27664.6|27684|27657|9
1639109700000|2021-12-10 04:15:00|27683.4|27663.4|27692.5|27657.5|27692.5|27663.4|27683.4|27657|3
1639110000000|2021-12-10 04:20:00|27683.9|27663.9|27685|27665|27685|27665|27683.9|27663.9|2
1639110300000|2021-12-10 04:25:00|27684.9|27664.9|27684.3|27664.3|27684.9|27664.9|27684.3|27664.3|3
1639110600000|2021-12-10 04:30:00|27683.3|27663.3|27684.3|27664.3|27684.3|27664.3|27683.3|27663.3|2
1639110900000|2021-12-10 04:35:00|27684.4|27664.4|27684.4|27664.4|27684.4|27664.4|27684.4|27664.4|1
1639111200000|2021-12-10 04:40:00|27684.3|27664.3|27684.4|27664.4|27684.4|27664.4|27684.3|27664.3|4
1639111500000|2021-12-10 04:45:00|27684.3|27664.3|27685|27665|27685|27665|27684.3|27664.3|6
1639112100000|2021-12-10 04:55:00|27685.2|27665.2|27685.2|27665.2|27685.4|27665.4|27685|27665|5
1639112400000|2021-12-10 05:00:00|27685.4|27665.4|27685.2|27665.2|27692.5|27666.1|27685|27657.5|8
1639112700000|2021-12-10 05:05:00|27685.4|27665.4|27700.1|27665.1|27700.1|27674.2|27685.2|27665.1|15
1639113000000|2021-12-10 05:10:00|27700.5|27665.5|27697|27662|27700.5|27671.4|27689.9|27662|9
1639113300000|2021-12-10 05:15:00|27697.1|27662.1|27690.2|27670.2|27697.7|27671|27690|27662.1|19
1639113600000|2021-12-10 05:20:00|27690|27670|27690|27670|27690.4|27670.4|27690|27670|3
1639113900000|2021-12-10 05:25:00|27690.4|27670.4|27690|27670|27690.4|27670.4|27690|27670|14
1639114200000|2021-12-10 05:30:00|27688.4|27668.4|27688.4|27668.4|27689.6|27669.6|27688.4|27668.4|9
1639114500000|2021-12-10 05:35:00|27687.4|27667.4|27688|27668|27689.8|27669.8|27686.9|27666.9|39
1639114800000|2021-12-10 05:40:00|27687.9|27667.9|27688|27668|27689|27669|27687|27667|44
1639115100000|2021-12-10 05:45:00|27687.6|27667.6|27687.6|27667.6|27695.1|27668.2|27686.8|27659.7|101
1639115400000|2021-12-10 05:50:00|27687.7|27667.7|27687.6|27667.6|27688.2|27668.2|27684.7|27664.7|99
1639115700000|2021-12-10 05:55:00|27686|27666|27686|27666|27691.5|27668.5|27677.5|27655.9|40
1639116000000|2021-12-10 06:00:00|27686.2|27666.2|27686|27666|27686.2|27666.2|27685|27665|19
1639116300000|2021-12-10 06:05:00|27694|27659|27686|27666|27694.1|27666.5|27684|27658.5|23
1639116600000|2021-12-10 06:10:00|27684|27664|27688.4|27668.4|27695.1|27669.6|27684|27659|12
1639116900000|2021-12-10 06:15:00|27688.2|27668.2|27692.4|27672.4|27692.4|27672.4|27688|27668|10
1639117200000|2021-12-10 06:20:00|27692.9|27672.9|27692.4|27672.4|27692.9|27672.9|27692.2|27672.2|5
1639117500000|2021-12-10 06:25:00|27692.6|27672.6|27693.2|27673.2|27695.1|27675.1|27692.2|27672.2|25
1639117800000|2021-12-10 06:30:00|27693|27673|27692.5|27672.5|27693|27673|27692.5|27672.5|2
1639118100000|2021-12-10 06:35:00|27693.4|27673.4|27688.2|27668.2|27693.4|27673.4|27688.2|27668.2|9
1639118400000|2021-12-10 06:40:00|27688.1|27668.1|27693.1|27658.1|27695.1|27668.1|27685.4|27657.5|15
1639118700000|2021-12-10 06:45:00|27693|27658|27697.5|27662.5|27698|27670|27686.1|27658|10
1639119000000|2021-12-10 06:50:00|27689|27669|27690.3|27670.3|27690.3|27670.3|27687.9|27667.9|12
1639119300000|2021-12-10 06:55:00|27690.4|27670.4|27695|27660|27695.1|27670.9|27689.9|27659.4|12
1639119600000|2021-12-10 07:00:00|27695.2|27660.2|27694.9|27674.9|27699|27674.9|27686.5|27660.2|40
1639119900000|2021-12-10 07:05:00|27694.5|27674.5|27692.2|27672.2|27694.8|27674.8|27688|27668|25
1639120200000|2021-12-10 07:10:00|27696|27676|27707.5|27672.5|27710.1|27683|27695.8|27670|35
1639120500000|2021-12-10 07:15:00|27707.1|27672.1|27700.2|27680.2|27707.5|27682|27698|27670.1|18
1639120800000|2021-12-10 07:20:00|27700|27680|27701.5|27666.5|27708.7|27682.2|27689.6|27666.1|41
1639121100000|2021-12-10 07:25:00|27701|27666|27697|27662|27701|27672.6|27687|27658.7|31
1639121400000|2021-12-10 07:30:00|27697.5|27662.5|27694.5|27659.5|27697.5|27670.4|27689|27659.5|9
1639122000000|2021-12-10 07:40:00|27695.5|27660.5|27698|27678|27700.4|27680.4|27687.1|27657.5|20
1639122300000|2021-12-10 07:45:00|27697|27677|27698|27678|27698.2|27678.2|27697|27677|7
1639122600000|2021-12-10 07:50:00|27697.2|27677.2|27698|27678|27698|27678|27696.4|27676.4|12
1639122900000|2021-12-10 07:55:00|27698.4|27678.4|27700.2|27680.2|27703.7|27683.7|27697.9|27677.9|23
1639123200000|2021-12-10 08:00:00|27708.1|27673.1|27692.5|27657.5|27708.5|27680.4|27685.2|27656.7|45
1639123500000|2021-12-10 08:05:00|27685.7|27665.7|27685|27665|27685.7|27665.7|27685|27665|2
1639124100000|2021-12-10 08:15:00|27685.2|27665.2|27691.5|27656.5|27692.5|27665.2|27685|27656.5|4
1639124400000|2021-12-10 08:20:00|27688|27668|27677.2|27657.2|27690|27668|27676.6|27649.5|16
1639124700000|2021-12-10 08:25:00|27676.6|27656.6|27692.1|27657.1|27692.7|27664.9|27676.6|27650.1|24
1639125000000|2021-12-10 08:30:00|27692.9|27657.9|27691.9|27656.9|27692.9|27667.1|27687.1|27655|22
1639125300000|2021-12-10 08:35:00|27692.5|27657.5|27691|27656|27693.6|27666.6|27686.6|27654.6|39
1639125600000|2021-12-10 08:40:00|27690.5|27655.5|27682|27662|27693|27662|27681|27653.3|23
1639125900000|2021-12-10 08:45:00|27682.1|27662.1|27681.5|27661.5|27690.1|27662.5|27681.4|27654.6|16
1639126200000|2021-12-10 08:50:00|27682.1|27662.1|27685|27650|27685|27662.1|27676.9|27650|17
1639126500000|2021-12-10 08:55:00|27684.9|27649.9|27685.1|27650.1|27685.1|27657.7|27675.7|27649.9|18
1639126800000|2021-12-10 09:00:00|27685.6|27650.6|27676.5|27656.5|27688.5|27660|27675.7|27650|22
1639127100000|2021-12-10 09:05:00|27677.3|27657.3|27682.7|27662.7|27687.6|27663.4|27677.3|27650.7|37
1639127400000|2021-12-10 09:10:00|27682.3|27662.3|27681.7|27661.7|27684.8|27664.8|27681.2|27661.2|28
1639127700000|2021-12-10 09:15:00|27682.7|27662.7|27685.1|27665.1|27692.5|27666.5|27680.6|27654.5|27
1639128000000|2021-12-10 09:20:00|27683|27663|27683|27663|27685.1|27665.1|27682.4|27662.4|16
1639128300000|2021-12-10 09:25:00|27683.6|27663.6|27682.1|27662.1|27685.4|27665.4|27681.4|27661.4|17
1639128600000|2021-12-10 09:30:00|27681.9|27661.9|27676.4|27656.4|27681.9|27661.9|27676.4|27656.4|9
1639128900000|2021-12-10 09:35:00|27677|27657|27675.7|27655.7|27678.1|27658.1|27675.6|27655.6|21
1639129200000|2021-12-10 09:40:00|27676.3|27656.3|27685.5|27650.5|27685.5|27658.1|27675.6|27650.1|14
1639129500000|2021-12-10 09:45:00|27678.6|27658.6|27676.6|27656.6|27678.6|27658.6|27676.2|27656.2|9
1639129800000|2021-12-10 09:50:00|27676.2|27656.2|27672|27652|27677|27657|27671.1|27651.1|21
1639130100000|2021-12-10 09:55:00|27672.1|27652.1|27677.2|27642.2|27677.5|27652.1|27664.8|27639.1|48
1639130400000|2021-12-10 10:00:00|27675.2|27640.2|27675.7|27640.7|27676.7|27641.7|27674.6|27639.6|6
1639130700000|2021-12-10 10:05:00|27674.2|27654.2|27682.2|27647.2|27684.1|27655.2|27673.6|27646.8|12
1639131000000|2021-12-10 10:10:00|27681.2|27646.2|27673.6|27653.6|27682.2|27653.6|27673.6|27646.2|3
1639131600000|2021-12-10 10:20:00|27682.2|27647.2|27679.7|27644.7|27682.2|27647.2|27679.7|27644.7|4
1639131900000|2021-12-10 10:25:00|27672.6|27652.6|27672.6|27652.6|27672.6|27652.6|27672.6|27652.6|1
1639132200000|2021-12-10 10:30:00|27682.2|27647.2|27682.2|27647.2|27682.2|27654|27674|27647.2|3
1639132500000|2021-12-10 10:35:00|27684.2|27649.2|27684.5|27649.5|27685|27655.5|27675.5|27649.2|5
1639132800000|2021-12-10 10:40:00|27678.1|27658.1|27682.9|27647.9|27683|27658.1|27676.4|27647.9|8
1639133100000|2021-12-10 10:45:00|27683|27648|27687.5|27652.5|27690.5|27660.4|27676.5|27648|11
1639133700000|2021-12-10 10:55:00|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|1
1639134000000|2021-12-10 11:00:00|27687.9|27652.9|27687.3|27652.3|27687.9|27652.9|27687.3|27652.3|2
1639134300000|2021-12-10 11:05:00|27685.9|27650.9|27685.3|27650.3|27686.4|27651.4|27685.3|27650.3|4
1639134600000|2021-12-10 11:10:00|27684.7|27649.7|27684.7|27649.7|27685.3|27650.3|27684.7|27649.7|3
1639134900000|2021-12-10 11:15:00|27685.3|27650.3|27684.7|27649.7|27685.3|27650.3|27684.7|27649.7|2
1639135800000|2021-12-10 11:30:00|27678.8|27658.8|27684.7|27649.7|27684.7|27658.8|27678.8|27649.7|2
1639136100000|2021-12-10 11:35:00|27685.8|27650.8|27684.7|27649.7|27685.8|27650.8|27684.7|27649.7|4
1639136700000|2021-12-10 11:45:00|27685.8|27650.8|27684.7|27649.7|27685.8|27650.8|27684.7|27649.7|4
1639137000000|2021-12-10 11:50:00|27685.3|27650.3|27689.1|27654.1|27689.1|27654.1|27684.7|27649.7|3
1639137300000|2021-12-10 11:55:00|27689.4|27654.4|27689.4|27654.4|27689.4|27654.4|27689.4|27654.4|1
1639137600000|2021-12-10 12:00:00|27690|27655|27691.6|27656.6|27692.2|27657.2|27684.6|27649.6|12
1639137900000|2021-12-10 12:05:00|27691.5|27656.5|27691|27656|27694.8|27659.8|27691|27656|9
1639138200000|2021-12-10 12:10:00|27691.5|27656.5|27691|27656|27691.5|27656.5|27691|27656|2
1639138500000|2021-12-10 12:15:00|27691.3|27656.3|27695.8|27660.8|27696.3|27661.3|27691.3|27656.3|10
1639138800000|2021-12-10 12:20:00|27696.3|27661.3|27695.8|27660.8|27696.3|27661.3|27695.8|27660.8|2
1639139400000|2021-12-10 12:30:00|27693.8|27658.8|27696.5|27661.5|27696.5|27661.5|27692.3|27657.3|10
1639139700000|2021-12-10 12:35:00|27696|27661|27696|27661|27696|27661|27696|27661|1
1639140000000|2021-12-10 12:40:00|27687.8|27667.8|27696.5|27661.5|27696.5|27667.8|27687.8|27660.8|4
1639140300000|2021-12-10 12:45:00|27687.3|27667.3|27696.3|27661.3|27696.3|27667.8|27687.3|27660.8|4
1639140600000|2021-12-10 12:50:00|27697.3|27662.3|27696.3|27661.3|27697.3|27662.3|27695.8|27660.8|4
1639141200000|2021-12-10 13:00:00|27697.3|27662.3|27696.8|27661.8|27697.8|27662.8|27696.8|27661.8|5
1639141500000|2021-12-10 13:05:00|27696.3|27661.3|27692.3|27657.3|27696.3|27661.3|27692.3|27657.3|7
1639141800000|2021-12-10 13:10:00|27691.8|27656.8|27688.5|27668.5|27693.8|27669.8|27685|27656.8|16
1639142100000|2021-12-10 13:15:00|27688|27668|27687.3|27667.3|27688.3|27668.3|27687.3|27667.3|4
1639142400000|2021-12-10 13:20:00|27687.8|27667.8|27696|27661|27696.7|27672.5|27687|27658.6|18
1639142700000|2021-12-10 13:25:00|27695.6|27660.6|27698.6|27663.6|27702.7|27673|27688.6|27659.5|23
1639143000000|2021-12-10 13:30:00|27698|27663|27681.5|27646.5|27699.1|27664.1|27661.7|27623|64
1639143300000|2021-12-10 13:35:00|27681.4|27646.4|27686.8|27651.8|27686.8|27658.6|27670.3|27641.7|43
1639143600000|2021-12-10 13:40:00|27687.9|27652.9|27687.5|27652.5|27688.9|27653.9|27687.5|27652.5|6
1639143900000|2021-12-10 13:45:00|27687|27652|27688|27653|27689.9|27654.9|27686.9|27651.9|15
1639144200000|2021-12-10 13:50:00|27688.8|27653.8|27685|27650|27689.8|27658.5|27678.5|27650|8
1639144500000|2021-12-10 13:55:00|27673.7|27653.7|27675.9|27640.9|27680|27653.7|27671.1|27640.9|23
1639144800000|2021-12-10 14:00:00|27676|27641|27677.3|27642.3|27679.9|27644.9|27674.5|27639.5|15
1639145100000|2021-12-10 14:05:00|27677.9|27642.9|27678.5|27643.5|27678.5|27643.5|27677.5|27642.5|6
1639145400000|2021-12-10 14:10:00|27678|27643|27686.7|27651.7|27686.7|27656|27676|27643|13
1639145700000|2021-12-10 14:15:00|27687|27652|27691.9|27656.9|27691.9|27656.9|27687|27652|7
1639146300000|2021-12-10 14:25:00|27692.7|27657.7|27697.5|27662.5|27700|27665|27692.7|27657.7|11
1639146600000|2021-12-10 14:30:00|27696.5|27661.5|27696.2|27661.2|27696.5|27661.5|27696.2|27661.2|2
1639146900000|2021-12-10 14:35:00|27696.3|27661.3|27696.6|27661.6|27696.6|27661.6|27693.9|27658.9|5
1639147200000|2021-12-10 14:40:00|27696.2|27661.2|27697.8|27662.8|27700.4|27672|27692|27661.2|11
1639147500000|2021-12-10 14:45:00|27698.8|27663.8|27697.8|27677.8|27698.8|27677.8|27693.3|27663.8|12
1639147800000|2021-12-10 14:50:00|27698.3|27678.3|27697.3|27677.3|27703.3|27678.3|27696.3|27667.5|20
1639148100000|2021-12-10 14:55:00|27697.8|27677.8|27698.3|27678.3|27698.3|27678.3|27697.8|27677.8|4
1639148400000|2021-12-10 15:00:00|27694.8|27674.8|27702.8|27667.8|27702.8|27677.6|27692.8|27667.5|24
1639148700000|2021-12-10 15:05:00|27703|27668|27703|27668|27703|27668|27703|27668|1
1639149000000|2021-12-10 15:10:00|27694|27674|27697.5|27662.5|27697.8|27674|27690.4|27662.3|21
1639149300000|2021-12-10 15:15:00|27697.3|27662.3|27688.5|27653.5|27698.2|27666|27682|27653.5|33
1639149600000|2021-12-10 15:20:00|27688.6|27653.6|27690|27655|27690|27655|27688.6|27653.6|9
1639149900000|2021-12-10 15:25:00|27689.8|27654.8|27676.3|27656.3|27690|27661.5|27675.6|27648.8|27
1639150200000|2021-12-10 15:30:00|27684.5|27649.5|27687|27652|27688.5|27659.7|27675.5|27646.5|20
1639150500000|2021-12-10 15:35:00|27686.5|27651.5|27686.5|27651.5|27686.5|27651.5|27686.5|27651.5|1
1639150800000|2021-12-10 15:40:00|27687|27652|27687|27652|27687|27652|27687|27652|1
1639151100000|2021-12-10 15:45:00|27678|27658|27687.5|27652.5|27687.5|27659|27678|27649.5|14
1639151400000|2021-12-10 15:50:00|27687|27652|27682|27662|27689|27662|27682|27652|5
1639151700000|2021-12-10 15:55:00|27682.5|27662.5|27685|27650|27685|27662.5|27679|27650|6
1639152000000|2021-12-10 16:00:00|27684.7|27649.7|27679.5|27659.5|27684.7|27659.8|27677|27649.7|6
1639152300000|2021-12-10 16:05:00|27683.8|27663.8|27696.6|27661.6|27697.5|27663.8|27683.8|27656|16
1639152600000|2021-12-10 16:10:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27696.9|27661.9|3
1639152900000|2021-12-10 16:15:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27696.9|27661.9|3
1639153200000|2021-12-10 16:20:00|27697|27662|27697.6|27662.6|27697.6|27662.6|27697|27662|2
1639153500000|2021-12-10 16:25:00|27696.5|27661.5|27696.5|27661.5|27696.5|27661.5|27696.5|27661.5|1
1639154400000|2021-12-10 16:40:00|27696|27661|27686.8|27666.8|27696|27666.8|27686.8|27658.5|7
1639154700000|2021-12-10 16:45:00|27687.5|27667.5|27690|27655|27694.5|27667.5|27682.5|27654.5|21
1639155300000|2021-12-10 16:55:00|27683|27663|27691.5|27656.5|27697.5|27668|27682.5|27655.3|27
1639155600000|2021-12-10 17:00:00|27691|27656|27685|27650|27691.5|27658.5|27678.2|27649|10
1639156200000|2021-12-10 17:10:00|27679|27659|27677|27657|27687|27659.5|27677|27648.5|15
1639157100000|2021-12-10 17:25:00|27676.5|27656.5|27677|27657|27677|27657|27675.6|27655.6|7
1639158300000|2021-12-10 17:45:00|27677.5|27657.5|27688.4|27653.4|27689.5|27658.5|27677.5|27653.4|10
1639158900000|2021-12-10 17:55:00|27687.9|27652.9|27686.8|27651.8|27687.9|27652.9|27685.2|27650.2|10
1639159200000|2021-12-10 18:00:00|27686.3|27651.3|27687|27652|27689.3|27660.5|27678|27649.1|20
1639159500000|2021-12-10 18:05:00|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|1
1639160100000|2021-12-10 18:15:00|27687.8|27652.8|27687.3|27652.3|27687.8|27652.8|27687.3|27652.3|2
1639160400000|2021-12-10 18:20:00|27687.8|27652.8|27692.3|27657.3|27692.3|27657.3|27687.3|27652.3|17
1639160700000|2021-12-10 18:25:00|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|1
1639161600000|2021-12-10 18:40:00|27691.3|27656.3|27689.8|27654.8|27691.3|27656.3|27689.3|27654.3|5
1639161900000|2021-12-10 18:45:00|27690.3|27655.3|27696.8|27661.8|27697.8|27668|27687|27655.3|9
1639162500000|2021-12-10 18:55:00|27695.8|27660.8|27696.8|27661.8|27696.8|27661.8|27695.8|27660.8|3
1639162800000|2021-12-10 19:00:00|27696.9|27661.9|27696.9|27661.9|27696.9|27661.9|27696.8|27661.8|3
1639163400000|2021-12-10 19:10:00|27694.6|27659.6|27695.3|27660.3|27695.3|27660.3|27694.6|27659.6|3
1639163700000|2021-12-10 19:15:00|27695.5|27660.5|27696.9|27661.9|27698|27663|27695.5|27660.5|9
1639165500000|2021-12-10 19:45:00|27696.8|27661.8|27696.8|27661.8|27696.8|27661.8|27696.8|27661.8|1
1639165800000|2021-12-10 19:50:00|27697.3|27662.3|27691.8|27656.8|27697.4|27662.4|27691.8|27656.8|7
1639166100000|2021-12-10 19:55:00|27692.3|27657.3|27694.8|27659.8|27694.8|27659.8|27692.3|27657.3|5
1639166400000|2021-12-10 20:00:00|27694.9|27659.9|27695.5|27660.5|27695.5|27660.5|27694.9|27659.9|3
1639167000000|2021-12-10 20:10:00|27695|27660|27695.8|27660.8|27695.8|27660.8|27695|27660|3
1639167300000|2021-12-10 20:15:00|27695.3|27660.3|27695|27660|27695.3|27660.3|27695|27660|2
1639167600000|2021-12-10 20:20:00|27694.5|27659.5|27695|27660|27695|27660|27693.5|27658.5|4
1639167900000|2021-12-10 20:25:00|27694.5|27659.5|27694.8|27659.8|27694.8|27659.8|27694.5|27659.5|2
1639168200000|2021-12-10 20:30:00|27695.3|27660.3|27694.8|27659.8|27695.3|27660.3|27694.8|27659.8|2
1639168500000|2021-12-10 20:35:00|27693.8|27658.8|27694.8|27659.8|27694.8|27659.8|27693.8|27658.8|3
1639169100000|2021-12-10 20:45:00|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|1
1639169400000|2021-12-10 20:50:00|27694.8|27659.8|27694.8|27659.8|27694.8|27659.8|27694.8|27659.8|1
1639169700000|2021-12-10 20:55:00|27692.5|27657.5|27688.8|27653.8|27692.5|27657.5|27686.7|27651.7|16
1639359000000|2021-12-13 01:30:00|27665.9|27630.9|27667.5|27632.5|27672|27644|27661|27630.4|19
1639359300000|2021-12-13 01:35:00|27668|27633|27667|27632|27668|27640.6|27660.6|27632|5
1639359600000|2021-12-13 01:40:00|27667.5|27632.5|27667|27632|27668.7|27633.7|27667|27632|4
1639359900000|2021-12-13 01:45:00|27660.1|27640.1|27667.5|27632.5|27667.5|27640.4|27660|27632|6
1639360200000|2021-12-13 01:50:00|27667|27632|27667|27647|27667.5|27647|27660.6|27632|12
1639360500000|2021-12-13 01:55:00|27667.4|27647.4|27670.1|27650.1|27672.4|27652.4|27665.2|27645.2|34
1639360800000|2021-12-13 02:00:00|27670|27650|27667.4|27647.4|27672.2|27652.2|27666.8|27646.8|58
1639361100000|2021-12-13 02:05:00|27667.5|27647.5|27668|27648|27676|27649|27667|27640.5|30
1639361400000|2021-12-13 02:10:00|27668.6|27648.6|27667.4|27647.4|27668.6|27648.6|27667|27647|15
1639361700000|2021-12-13 02:15:00|27667.9|27647.9|27668.4|27648.4|27670|27650|27667.5|27647.5|22
1639362000000|2021-12-13 02:20:00|27669.1|27649.1|27677.6|27657.6|27677.7|27657.7|27667.9|27647.9|65
1639362300000|2021-12-13 02:25:00|27678|27658|27672.2|27652.2|27678.4|27658.4|27670.2|27650.2|46
1639362600000|2021-12-13 02:30:00|27672.4|27652.4|27675.2|27655.2|27676.2|27656.2|27671.9|27651.9|46
1639362900000|2021-12-13 02:35:00|27675.4|27655.4|27683.5|27648.5|27684|27659.4|27675|27648|16
1639363200000|2021-12-13 02:40:00|27678|27658|27677|27657|27678.6|27658.6|27677|27657|20
1639363500000|2021-12-13 02:45:00|27677.2|27657.2|27678.4|27658.4|27678.6|27658.6|27677.2|27657.2|14
1639363800000|2021-12-13 02:50:00|27679.4|27659.4|27679.9|27659.9|27680|27660|27678.4|27658.4|14
1639364100000|2021-12-13 02:55:00|27679.8|27659.8|27683.4|27663.4|27690.2|27663.4|27678.3|27655.2|26
1639364400000|2021-12-13 03:00:00|27680.4|27660.4|27678|27658|27687.5|27660.5|27678|27651|17
1639364700000|2021-12-13 03:05:00|27678.5|27658.5|27685.5|27650.5|27686.5|27659|27677.5|27650.5|8
1639365000000|2021-12-13 03:10:00|27679.5|27659.5|27680.5|27660.5|27688|27660.5|27679|27650.5|12
1639365300000|2021-12-13 03:15:00|27688.5|27653.5|27678.4|27658.4|27688.5|27658.5|27676.4|27650|18
1639365600000|2021-12-13 03:20:00|27678.6|27658.6|27679.4|27659.4|27679.4|27659.4|27677.2|27657.2|10
1639365900000|2021-12-13 03:25:00|27679.8|27659.8|27678.3|27658.3|27679.8|27659.8|27678.3|27658.3|6
1639366200000|2021-12-13 03:30:00|27677.3|27657.3|27678|27658|27679.4|27659.4|27676.9|27656.9|18
1639366500000|2021-12-13 03:35:00|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|27677.3|27657.3|3
1639366800000|2021-12-13 03:40:00|27677.3|27657.3|27678|27658|27686.5|27659.5|27677.3|27651|22
1639367100000|2021-12-13 03:45:00|27677.5|27657.5|27677.5|27657.5|27678.5|27658.5|27676.5|27656.5|13
1639367400000|2021-12-13 03:50:00|27677.9|27657.9|27677.9|27657.9|27684.5|27657.9|27676.9|27649.5|8
1639367700000|2021-12-13 03:55:00|27676.9|27656.9|27678.4|27658.4|27678.4|27658.4|27676.9|27656.9|3
1639368000000|2021-12-13 04:00:00|27677.4|27657.4|27678.4|27658.4|27678.4|27658.4|27677.4|27657.4|2
1639368300000|2021-12-13 04:05:00|27678.6|27658.6|27678.3|27658.3|27678.6|27658.6|27677.9|27657.9|7
1639368600000|2021-12-13 04:10:00|27677.8|27657.8|27678.3|27658.3|27678.3|27658.3|27677.3|27657.3|6
1639368900000|2021-12-13 04:15:00|27679.8|27659.8|27678.3|27658.3|27679.8|27659.8|27677.8|27657.8|6
1639369200000|2021-12-13 04:20:00|27677.3|27657.3|27678.3|27658.3|27678.4|27658.4|27677.3|27657.3|6
1639369500000|2021-12-13 04:25:00|27678.4|27658.4|27678.3|27658.3|27678.4|27658.4|27677.8|27657.8|4
1639369800000|2021-12-13 04:30:00|27679.3|27659.3|27678.4|27658.4|27679.4|27659.4|27678.4|27658.4|6
1639370100000|2021-12-13 04:35:00|27678.6|27658.6|27678.5|27658.5|27686|27658.6|27677.5|27650.5|6
1639370400000|2021-12-13 04:40:00|27678|27658|27678.6|27658.6|27679.5|27659.5|27678|27658|7
1639370700000|2021-12-13 04:45:00|27679.4|27659.4|27678.5|27658.5|27679.4|27659.4|27678.5|27658.5|5
1639371000000|2021-12-13 04:50:00|27678.6|27658.6|27678.4|27658.4|27679.1|27659.1|27677.3|27657.3|12
1639371300000|2021-12-13 04:55:00|27678.6|27658.6|27678.4|27658.4|27678.6|27658.6|27678.4|27658.4|6
1639371600000|2021-12-13 05:00:00|27678.6|27658.6|27679.1|27659.1|27679.1|27659.1|27677.3|27657.3|9
1639371900000|2021-12-13 05:05:00|27679|27659|27679.1|27659.1|27679.1|27659.1|27679|27659|2
1639372200000|2021-12-13 05:10:00|27679|27659|27679|27659|27679.1|27659.1|27679|27659|3
1639372500000|2021-12-13 05:15:00|27679.1|27659.1|27679|27659|27679.1|27659.1|27679|27659|6
1639372800000|2021-12-13 05:20:00|27679.1|27659.1|27678.7|27658.7|27679.8|27659.8|27678.7|27658.7|7
1639373100000|2021-12-13 05:25:00|27678.1|27658.1|27678.6|27658.6|27679.1|27659.1|27678.1|27658.1|6
1639373400000|2021-12-13 05:30:00|27678.7|27658.7|27683.6|27663.6|27685.6|27665.6|27678.6|27658.6|22
1639373700000|2021-12-13 05:35:00|27683.2|27663.2|27682.1|27662.1|27683.2|27663.2|27681.9|27661.9|4
1639374000000|2021-12-13 05:40:00|27682.6|27662.6|27678.4|27658.4|27683.2|27663.2|27678.3|27658.3|10
1639374300000|2021-12-13 05:45:00|27679.4|27659.4|27678.4|27658.4|27679.4|27659.4|27678.4|27658.4|2
1639374600000|2021-12-13 05:50:00|27679.4|27659.4|27678.4|27658.4|27679.4|27659.4|27678.3|27658.3|4
1639375200000|2021-12-13 06:00:00|27679.8|27659.8|27683.3|27663.3|27683.3|27663.3|27678.4|27658.4|9
1639375500000|2021-12-13 06:05:00|27683.4|27663.4|27683.2|27663.2|27687|27667|27683|27663|10
1639375800000|2021-12-13 06:10:00|27683|27663|27687.6|27667.6|27687.6|27667.6|27683|27663|59
1639376100000|2021-12-13 06:15:00|27688.2|27668.2|27693.6|27673.6|27693.6|27673.6|27687.2|27667.2|12
1639376400000|2021-12-13 06:20:00|27693.2|27673.2|27692.6|27672.6|27693.2|27673.2|27690.4|27670.4|9
1639376700000|2021-12-13 06:25:00|27693.2|27673.2|27694.1|27674.1|27694.5|27674.5|27693.2|27673.2|5
1639377000000|2021-12-13 06:30:00|27693.2|27673.2|27704.2|27669.2|27704.2|27676.3|27688.6|27663.7|19
1639377300000|2021-12-13 06:35:00|27694.2|27674.2|27696.2|27676.2|27705.2|27678.6|27694.2|27669.4|24
1639377600000|2021-12-13 06:40:00|27697.6|27677.6|27702.6|27682.6|27705.1|27683.6|27694.2|27669.7|44
1639377900000|2021-12-13 06:45:00|27702.2|27682.2|27703.4|27683.4|27704.8|27684.8|27702.2|27682.2|14
1639378200000|2021-12-13 06:50:00|27704.4|27684.4|27709|27689|27709.8|27689.8|27703.4|27683.4|11
1639378500000|2021-12-13 06:55:00|27709.8|27689.8|27726.4|27691.4|27727.1|27699|27709|27689|27
1639378800000|2021-12-13 07:00:00|27726|27691|27721|27701|27728.5|27707.7|27718.6|27690.5|52
1639379100000|2021-12-13 07:05:00|27720.2|27700.2|27723.2|27703.2|27728|27703.7|27716|27690|43
1639379400000|2021-12-13 07:10:00|27723.7|27703.7|27724.6|27704.6|27724.8|27704.8|27723.6|27703.6|14
1639379700000|2021-12-13 07:15:00|27723.6|27703.6|27723|27703|27730.1|27704.1|27722|27695.1|18
1639380000000|2021-12-13 07:20:00|27722.4|27702.4|27727.2|27707.2|27727.5|27707.5|27722.4|27702.4|11
1639380300000|2021-12-13 07:25:00|27727.4|27707.4|27735.2|27700.2|27735.5|27709.1|27726.5|27700.2|21
1639380600000|2021-12-13 07:30:00|27735.5|27700.5|27726.6|27706.6|27735.5|27709.1|27725.6|27700.5|14
1639380900000|2021-12-13 07:35:00|27726.4|27706.4|27732.5|27697.5|27732.5|27706.4|27723|27697|18
1639381200000|2021-12-13 07:40:00|27723|27703|27719.1|27699.1|27729|27703|27716.5|27687.6|33
1639381500000|2021-12-13 07:45:00|27718|27698|27723.4|27703.4|27723.6|27703.6|27718|27698|19
1639381800000|2021-12-13 07:50:00|27725.5|27705.5|27727.7|27707.7|27728.7|27708.7|27725.5|27705.5|9
1639382100000|2021-12-13 07:55:00|27728.2|27708.2|27728|27708|27729.6|27709.6|27728|27708|10
1639382400000|2021-12-13 08:00:00|27727.7|27707.7|27724|27704|27728|27708|27723.6|27703.6|11
1639382700000|2021-12-13 08:05:00|27723.5|27703.5|27734|27699|27735|27708.5|27721.5|27695.5|20
1639383000000|2021-12-13 08:10:00|27734.5|27699.5|27730|27695|27734.5|27703.5|27723.5|27691.5|25
1639383300000|2021-12-13 08:15:00|27730.5|27695.5|27730.5|27695.5|27730.5|27704|27724|27695.5|3
1639383600000|2021-12-13 08:20:00|27724|27704|27724.1|27704.1|27731.5|27704.6|27723|27695.5|17
1639383900000|2021-12-13 08:25:00|27726.5|27706.5|27730.1|27710.1|27735.5|27710.1|27726.4|27699.4|33
1639384200000|2021-12-13 08:30:00|27729.1|27709.1|27732.5|27712.5|27733.8|27713.8|27728|27708|47
1639384500000|2021-12-13 08:35:00|27732.2|27712.2|27734.3|27714.3|27734.3|27714.3|27732.1|27712.1|6
1639384800000|2021-12-13 08:40:00|27733.5|27713.5|27753.4|27718.4|27753.4|27720.1|27733.5|27709.6|28
1639385100000|2021-12-13 08:45:00|27746|27726|27761.5|27726.5|27762.6|27735.4|27746|27718.9|16
1639385400000|2021-12-13 08:50:00|27762|27727|27761.4|27726.4|27762|27735.5|27753|27725|13
1639385700000|2021-12-13 08:55:00|27753.1|27733.1|27747.2|27727.2|27755.7|27733.1|27747|27720.7|13
1639386000000|2021-12-13 09:00:00|27746.6|27726.6|27746.6|27726.6|27746.6|27726.6|27746.4|27726.4|5
1639386300000|2021-12-13 09:05:00|27747.6|27727.6|27746.6|27726.6|27749.2|27729.2|27746.6|27726.6|7
1639386600000|2021-12-13 09:10:00|27742.2|27722.2|27739.2|27719.2|27742.3|27722.3|27738.4|27718.4|11
1639386900000|2021-12-13 09:15:00|27738.6|27718.6|27738.4|27718.4|27738.9|27718.9|27737.5|27717.5|11
1639387200000|2021-12-13 09:20:00|27738.5|27718.5|27746.5|27711.5|27746.9|27718.5|27737.5|27710.5|10
1639387500000|2021-12-13 09:25:00|27739.6|27719.6|27739|27719|27739.6|27719.6|27739|27719|2
1639387800000|2021-12-13 09:30:00|27746.9|27711.9|27746.9|27711.9|27746.9|27711.9|27746.9|27711.9|1
1639388100000|2021-12-13 09:35:00|27740|27720|27746.9|27711.9|27746.9|27720|27740|27711.9|2
1639388400000|2021-12-13 09:40:00|27746.4|27711.4|27737.5|27702.5|27747|27717.9|27735.5|27701.9|27
1639388700000|2021-12-13 09:45:00|27737.7|27702.7|27737.5|27702.5|27737.7|27708.1|27727|27701.9|7
1639389000000|2021-12-13 09:50:00|27731.1|27711.1|27730.9|27710.9|27735|27715|27727.9|27707.9|46
1639389300000|2021-12-13 09:55:00|27731|27711|27730.5|27710.5|27731|27711|27730.5|27710.5|2
1639389600000|2021-12-13 10:00:00|27730|27710|27726.6|27706.6|27734|27710|27719.9|27692.4|27
1639389900000|2021-12-13 10:05:00|27727|27707|27727|27707|27727|27707|27727|27707|1
1639390200000|2021-12-13 10:10:00|27728|27708|27727.4|27707.4|27737.4|27709.8|27727.4|27701.1|16
1639390500000|2021-12-13 10:15:00|27737.9|27702.9|27736|27701|27737.9|27702.9|27736|27701|4
1639390800000|2021-12-13 10:20:00|27728|27708|27728|27708|27728|27708|27727|27707|3
1639391100000|2021-12-13 10:25:00|27736|27701|27735.8|27700.8|27737.3|27702.3|27735.8|27700.8|6
1639392000000|2021-12-13 10:40:00|27737|27702|27737.3|27717.3|27737.3|27717.3|27731.3|27701.4|14
1639392300000|2021-12-13 10:45:00|27736.8|27716.8|27744.5|27709.5|27744.5|27716.8|27736.8|27709|3
1639392600000|2021-12-13 10:50:00|27745|27710|27750|27715|27750|27721|27738.5|27710|10
1639392900000|2021-12-13 10:55:00|27751.9|27716.9|27749.7|27714.7|27757.3|27722.3|27749.7|27714.7|14
1639393200000|2021-12-13 11:00:00|27751.4|27716.4|27757|27722|27757|27722|27751.4|27716.4|15
1639393500000|2021-12-13 11:05:00|27754.9|27719.9|27751.5|27716.5|27754.9|27719.9|27751.5|27716.5|4
1639394100000|2021-12-13 11:15:00|27750.9|27715.9|27750.9|27715.9|27750.9|27715.9|27750.9|27715.9|1
1639394700000|2021-12-13 11:25:00|27753.9|27718.9|27754.4|27719.4|27754.4|27719.4|27753.9|27718.9|2
1639395000000|2021-12-13 11:30:00|27754.5|27719.5|27754|27719|27754.5|27719.5|27754|27719|3
1639395300000|2021-12-13 11:35:00|27754.2|27719.2|27754.2|27719.2|27754.2|27719.2|27754.2|27719.2|1
1639395600000|2021-12-13 11:40:00|27755.3|27720.3|27755.8|27720.8|27756|27721|27755.3|27720.3|3
1639395900000|2021-12-13 11:45:00|27755.2|27720.2|27760.6|27725.6|27760.6|27732|27748.5|27719.8|32
1639396800000|2021-12-13 12:00:00|27761.1|27726.1|27760.6|27725.6|27761.1|27726.1|27760.6|27725.6|2
1639397100000|2021-12-13 12:05:00|27760.3|27725.3|27760.3|27725.3|27760.3|27725.3|27760.3|27725.3|1
1639397400000|2021-12-13 12:10:00|27762.2|27727.2|27765.7|27730.7|27765.7|27738.7|27754.9|27727.2|7
1639397700000|2021-12-13 12:15:00|27765.8|27730.8|27765.3|27730.3|27767|27732|27765.1|27730.1|9
1639398000000|2021-12-13 12:20:00|27766.4|27731.4|27765|27730|27766.7|27731.7|27765|27730|6
1639398300000|2021-12-13 12:25:00|27765.6|27730.6|27759.1|27724.1|27765.6|27736.4|27755.4|27724.1|12
1639398900000|2021-12-13 12:35:00|27763|27728|27763.1|27728.1|27763.9|27739.1|27751.9|27723.9|16
1639399200000|2021-12-13 12:40:00|27762.9|27727.9|27762.9|27727.9|27763.1|27730.2|27750|27727.4|8
1639399500000|2021-12-13 12:45:00|27750.1|27730.1|27762.9|27727.9|27763.1|27733.4|27750|27727.3|7
1639400400000|2021-12-13 13:00:00|27762.5|27727.5|27762|27727|27763|27728|27762|27727|5
1639400700000|2021-12-13 13:05:00|27750.1|27730.1|27753.1|27718.1|27753.7|27730.1|27747.2|27718.1|7
1639401000000|2021-12-13 13:10:00|27743.5|27723.5|27753|27718|27754.9|27726.9|27743.5|27715.1|9
1639401300000|2021-12-13 13:15:00|27753.1|27718.1|27752|27717|27753.1|27718.1|27752|27717|4
1639402200000|2021-12-13 13:30:00|27753.5|27718.5|27742|27707|27753.5|27718.5|27730.2|27699.1|30
1639402500000|2021-12-13 13:35:00|27741.5|27706.5|27753.4|27718.4|27753.4|27718.4|27740.9|27705.9|10
1639402800000|2021-12-13 13:40:00|27752.5|27717.5|27751.5|27716.5|27752.5|27717.5|27750|27715|6
1639403100000|2021-12-13 13:45:00|27749.9|27714.9|27751.5|27716.5|27751.5|27716.5|27749|27714|5
1639403700000|2021-12-13 13:55:00|27749.9|27714.9|27751.5|27716.5|27751.5|27716.5|27749|27714|4
1639404000000|2021-12-13 14:00:00|27751.6|27716.6|27754.8|27719.8|27755|27720|27751.5|27716.5|14
1639404300000|2021-12-13 14:05:00|27752.8|27717.8|27752|27717|27752.8|27717.8|27750.2|27715.2|10
1639404600000|2021-12-13 14:10:00|27751.5|27716.5|27750.5|27715.5|27751.5|27716.5|27748|27713|18
1639404900000|2021-12-13 14:15:00|27751|27716|27752.5|27717.5|27753|27718|27748|27713|10
1639405200000|2021-12-13 14:20:00|27753|27718|27755.5|27720.5|27756|27721|27752.5|27717.5|14
1639405500000|2021-12-13 14:25:00|27755|27720|27752.5|27717.5|27755.5|27720.5|27752.5|27717.5|19
1639405800000|2021-12-13 14:30:00|27753|27718|27757.5|27722.5|27762.5|27733|27752|27717|27
1639406700000|2021-12-13 14:45:00|27758.5|27723.5|27759|27724|27759.5|27724.5|27758.5|27723.5|4
1639407000000|2021-12-13 14:50:00|27758.5|27723.5|27758.5|27723.5|27758.5|27723.5|27758.5|27723.5|1
1639407300000|2021-12-13 14:55:00|27757|27722|27754|27719|27757|27722|27754|27719|7
1639407600000|2021-12-13 15:00:00|27761|27726|27760.5|27725.5|27763.5|27728.5|27760.5|27725.5|10
1639407900000|2021-12-13 15:05:00|27761|27726|27763|27728|27763.8|27728.8|27761|27726|6
1639408200000|2021-12-13 15:10:00|27761|27726|27763.5|27728.5|27763.5|27728.5|27760|27725|5
1639408500000|2021-12-13 15:15:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1639408800000|2021-12-13 15:20:00|27763.5|27728.5|27763|27728|27763.5|27728.5|27763|27728|2
1639409100000|2021-12-13 15:25:00|27763.5|27728.5|27768|27733|27769|27734|27763.5|27728.5|18
1639409400000|2021-12-13 15:30:00|27768.5|27733.5|27768.5|27733.5|27768.5|27733.5|27768.5|27733.5|1
1639410000000|2021-12-13 15:40:00|27769|27734|27771.5|27736.5|27771.5|27736.5|27769|27734|2
1639410300000|2021-12-13 15:45:00|27769|27734|27767.5|27732.5|27772|27737|27767.5|27732.5|14
1639410600000|2021-12-13 15:50:00|27768|27733|27768|27733|27768|27733|27768|27733|1
1639410900000|2021-12-13 15:55:00|27767.5|27732.5|27770.5|27735.5|27771|27736|27767.5|27732.5|8
1639411200000|2021-12-13 16:00:00|27771|27736|27775|27740|27775|27740|27767.5|27732.5|15
1639411800000|2021-12-13 16:10:00|27770|27750|27778|27743|27779|27750|27770|27742.5|7
1639412100000|2021-12-13 16:15:00|27778.5|27743.5|27772|27737|27779|27744|27768.5|27733.5|25
1639412400000|2021-12-13 16:20:00|27771.5|27736.5|27774|27739|27774|27739|27771.5|27736.5|5
1639413000000|2021-12-13 16:30:00|27775|27740|27774.5|27739.5|27775|27740|27774|27739|5
1639413300000|2021-12-13 16:35:00|27774|27739|27773.5|27738.5|27774|27739|27770|27735|10
1639413600000|2021-12-13 16:40:00|27771|27736|27773.5|27738.5|27773.5|27738.5|27770|27735|10
1639413900000|2021-12-13 16:45:00|27772.5|27737.5|27770.5|27735.5|27773.5|27738.5|27770.5|27735.5|8
1639414500000|2021-12-13 16:55:00|27769.5|27734.5|27768.2|27733.2|27769.5|27734.5|27768|27733|5
1639414800000|2021-12-13 17:00:00|27767.7|27732.7|27774.2|27739.2|27775|27740|27760|27729.3|37
1639415100000|2021-12-13 17:05:00|27774.7|27739.7|27772.3|27737.3|27774.8|27739.8|27772.3|27737.3|6
1639415400000|2021-12-13 17:10:00|27771.8|27736.8|27774.8|27739.8|27774.8|27739.8|27771.7|27736.7|8
1639416300000|2021-12-13 17:25:00|27778.5|27743.5|27778.3|27743.3|27781|27746|27777.8|27742.8|12
1639416600000|2021-12-13 17:30:00|27778.4|27743.4|27778|27743|27778.5|27743.5|27775.5|27740.5|11
1639416900000|2021-12-13 17:35:00|27773|27738|27772.5|27737.5|27775|27740|27772.5|27737.5|11
1639417200000|2021-12-13 17:40:00|27773|27738|27776.9|27741.9|27776.9|27741.9|27772|27737|14
1639418100000|2021-12-13 17:55:00|27782.9|27747.9|27780.7|27745.7|27782.9|27747.9|27775.3|27740.3|37
1639418400000|2021-12-13 18:00:00|27781.2|27746.2|27780.7|27745.7|27781.2|27746.2|27780.2|27745.2|12
1639418700000|2021-12-13 18:05:00|27780.2|27745.2|27779.8|27744.8|27780.2|27745.2|27779.3|27744.3|3
1639419000000|2021-12-13 18:10:00|27779.3|27744.3|27783.5|27748.5|27794.3|27759.3|27779.3|27744.3|30
1639419300000|2021-12-13 18:15:00|27783|27748|27782|27747|27783|27748|27782|27747|3
1639419600000|2021-12-13 18:20:00|27781.5|27746.5|27777.7|27742.7|27781.5|27746.5|27776|27741|14
1639419900000|2021-12-13 18:25:00|27775.9|27740.9|27775.3|27740.3|27775.9|27740.9|27775|27740|7
1639420200000|2021-12-13 18:30:00|27775|27740|27775.3|27740.3|27775.8|27740.8|27775|27740|8
1639420500000|2021-12-13 18:35:00|27776.5|27741.5|27773|27738|27776.5|27741.5|27773|27738|3
1639420800000|2021-12-13 18:40:00|27773.3|27738.3|27776.6|27741.6|27776.6|27741.6|27773.3|27738.3|4
1639421100000|2021-12-13 18:45:00|27775.4|27740.4|27775.8|27740.8|27776|27741|27775.3|27740.3|8
1639421400000|2021-12-13 18:50:00|27775.9|27740.9|27775.4|27740.4|27775.9|27740.9|27775.4|27740.4|2
1639422000000|2021-12-13 19:00:00|27774.9|27739.9|27777.3|27742.3|27777.3|27742.3|27774.9|27739.9|5
1639422300000|2021-12-13 19:05:00|27777.8|27742.8|27774.9|27739.9|27785|27750|27774|27739|20
1639422600000|2021-12-13 19:10:00|27775.4|27740.4|27774|27739|27775.4|27740.4|27774|27739|5
1639423200000|2021-12-13 19:20:00|27774.3|27739.3|27775|27740|27775|27740|27774.3|27739.3|6
1639424700000|2021-12-13 19:45:00|27770|27750|27777.4|27742.4|27777.5|27750|27770|27739.8|12
1639425000000|2021-12-13 19:50:00|27776.9|27741.9|27776.9|27741.9|27777|27742|27776.8|27741.8|4
1639445400000|2021-12-14 01:30:00|27757|27737|27743.3|27723.3|27757.9|27737.9|27742.9|27722.9|44
1639445700000|2021-12-14 01:35:00|27743.4|27723.4|27743|27723|27745.4|27725.4|27739.5|27719.5|47
1639446000000|2021-12-14 01:40:00|27743.2|27723.2|27740.6|27720.6|27746.2|27726.2|27740.6|27720.6|30
1639446300000|2021-12-14 01:45:00|27740.4|27720.4|27742.4|27722.4|27743.4|27723.4|27740.4|27720.4|32
1639446600000|2021-12-14 01:50:00|27743|27723|27753.5|27733.5|27753.5|27733.5|27741.1|27721.1|43
1639446900000|2021-12-14 01:55:00|27752.6|27732.6|27753.6|27733.6|27756|27736|27749.8|27729.8|47
1639447200000|2021-12-14 02:00:00|27753.8|27733.8|27751.1|27731.1|27754|27734|27748.8|27728.8|27
1639447500000|2021-12-14 02:05:00|27751|27731|27754.5|27734.5|27754.5|27734.5|27747.2|27727.2|32
1639447800000|2021-12-14 02:10:00|27754|27734|27758.4|27738.4|27763.5|27743.5|27753.4|27733.4|37
1639448100000|2021-12-14 02:15:00|27758.9|27738.9|27759.2|27739.2|27762.3|27742.3|27758.4|27738.4|22
1639448400000|2021-12-14 02:20:00|27759|27739|27757|27737|27761.4|27741.4|27757|27737|31
1639448700000|2021-12-14 02:25:00|27756.4|27736.4|27759.1|27739.1|27763|27743|27756.4|27736.4|22
1639449000000|2021-12-14 02:30:00|27759.4|27739.4|27764.1|27744.1|27767.6|27747.6|27758.6|27738.6|34
1639449300000|2021-12-14 02:35:00|27763.6|27743.6|27774.1|27754.1|27778.7|27758.7|27762.6|27742.6|37
1639449600000|2021-12-14 02:40:00|27774.4|27754.4|27773.5|27753.5|27778.9|27758.9|27767.3|27747.3|70
1639449900000|2021-12-14 02:45:00|27774|27754|27768.5|27748.5|27774.8|27754.8|27767.9|27747.9|34
1639450200000|2021-12-14 02:50:00|27768.4|27748.4|27768.5|27748.5|27769.5|27749.5|27767.9|27747.9|18
1639450500000|2021-12-14 02:55:00|27768.2|27748.2|27768|27748|27769|27749|27768|27748|16
1639450800000|2021-12-14 03:00:00|27768.3|27748.3|27771.5|27751.5|27771.5|27751.5|27767.5|27747.5|13
1639451100000|2021-12-14 03:05:00|27771|27751|27770.9|27750.9|27771.5|27751.5|27769.8|27749.8|18
1639451400000|2021-12-14 03:10:00|27770.4|27750.4|27769.2|27749.2|27771.5|27751.5|27768.6|27748.6|21
1639451700000|2021-12-14 03:15:00|27768.6|27748.6|27762.5|27742.5|27768.6|27748.6|27761.6|27741.6|21
1639452000000|2021-12-14 03:20:00|27761.7|27741.7|27768|27748|27769.6|27749.6|27758.5|27738.5|28
1639452300000|2021-12-14 03:25:00|27767.4|27747.4|27768|27748|27771.6|27751.6|27767.4|27747.4|30
1639452600000|2021-12-14 03:30:00|27766.9|27746.9|27764.3|27744.3|27768|27748|27764|27744|17
1639452900000|2021-12-14 03:35:00|27764.4|27744.4|27764.4|27744.4|27765|27745|27764.4|27744.4|5
1639453200000|2021-12-14 03:40:00|27765|27745|27765|27745|27765|27745|27765|27745|1
1639453500000|2021-12-14 03:45:00|27765.5|27745.5|27765|27745|27765.5|27745.5|27765|27745|2
1639453800000|2021-12-14 03:50:00|27765.4|27745.4|27765.9|27745.9|27767|27747|27763.5|27743.5|23
1639454100000|2021-12-14 03:55:00|27766|27746|27763.9|27743.9|27766|27746|27762.9|27742.9|14
1639454400000|2021-12-14 04:00:00|27763.6|27743.6|27763.5|27743.5|27766.5|27746.5|27762.5|27742.5|21
1639454700000|2021-12-14 04:05:00|27764|27744|27763|27743|27767|27747|27763|27743|15
1639455000000|2021-12-14 04:10:00|27762.5|27742.5|27762.4|27742.4|27762.5|27742.5|27762|27742|3
1639455900000|2021-12-14 04:25:00|27762.8|27742.8|27763.3|27743.3|27763.3|27743.3|27762.8|27742.8|6
1639456200000|2021-12-14 04:30:00|27762.8|27742.8|27763.4|27743.4|27764.4|27744.4|27762.8|27742.8|5
1639456500000|2021-12-14 04:35:00|27764|27744|27763.4|27743.4|27764|27744|27763.4|27743.4|2
1639456800000|2021-12-14 04:40:00|27765.5|27745.5|27766.1|27746.1|27768|27748|27763.4|27743.4|46
1639457100000|2021-12-14 04:45:00|27768.7|27748.7|27768.5|27748.5|27768.7|27748.7|27767.1|27747.1|8
1639457400000|2021-12-14 04:50:00|27768.2|27748.2|27768|27748|27769|27749|27768|27748|7
1639457700000|2021-12-14 04:55:00|27768.5|27748.5|27769|27749|27769.1|27749.1|27768.5|27748.5|4
1639458000000|2021-12-14 05:00:00|27768.7|27748.7|27768.5|27748.5|27769.3|27749.3|27768.5|27748.5|7
1639458300000|2021-12-14 05:05:00|27769|27749|27773.5|27753.5|27774|27754|27769|27749|11
1639458600000|2021-12-14 05:10:00|27772.6|27752.6|27772|27752|27772.6|27752.6|27772|27752|6
1639458900000|2021-12-14 05:15:00|27772.5|27752.5|27773|27753|27773|27753|27772.1|27752.1|17
1639459200000|2021-12-14 05:20:00|27772.1|27752.1|27773.9|27753.9|27774.9|27754.9|27772.1|27752.1|16
1639459800000|2021-12-14 05:30:00|27774.4|27754.4|27773.9|27753.9|27774.6|27754.6|27773.9|27753.9|3
1639460400000|2021-12-14 05:40:00|27774.4|27754.4|27773.9|27753.9|27774.6|27754.6|27773.5|27753.5|14
1639460700000|2021-12-14 05:45:00|27774|27754|27773.9|27753.9|27774|27754|27773.9|27753.9|2
1639461000000|2021-12-14 05:50:00|27773.5|27753.5|27774.4|27754.4|27775.3|27755.3|27773.5|27753.5|11
1639461300000|2021-12-14 05:55:00|27774|27754|27777.1|27757.1|27777.1|27757.1|27773|27753|18
1639461600000|2021-12-14 06:00:00|27776.6|27756.6|27777.4|27757.4|27779|27759|27776.2|27756.2|25
1639461900000|2021-12-14 06:05:00|27777|27757|27774.4|27754.4|27778|27758|27774|27754|29
1639462200000|2021-12-14 06:10:00|27774.1|27754.1|27769|27749|27774.1|27754.1|27767.5|27747.5|23
1639462500000|2021-12-14 06:15:00|27769.2|27749.2|27770.1|27750.1|27770.1|27750.1|27768.5|27748.5|36
1639462800000|2021-12-14 06:20:00|27769.2|27749.2|27773.3|27753.3|27773.4|27753.4|27768.5|27748.5|28
1639463100000|2021-12-14 06:25:00|27773.5|27753.5|27763.5|27743.5|27773.5|27753.5|27763|27743|29
1639463400000|2021-12-14 06:30:00|27764|27744|27764.2|27744.2|27768.5|27748.5|27764|27744|49
1639463700000|2021-12-14 06:35:00|27764|27744|27767.2|27747.2|27767.2|27747.2|27764|27744|10
1639464000000|2021-12-14 06:40:00|27768.4|27748.4|27766.4|27746.4|27768.4|27748.4|27765.4|27745.4|19
1639464300000|2021-12-14 06:45:00|27765.6|27745.6|27766.9|27746.9|27768.4|27748.4|27765.6|27745.6|21
1639464600000|2021-12-14 06:50:00|27767|27747|27759|27739|27767|27747|27758.4|27738.4|13
1639464900000|2021-12-14 06:55:00|27758.4|27738.4|27756.5|27736.5|27758.4|27738.4|27756|27736|24
1639465200000|2021-12-14 07:00:00|27756.4|27736.4|27756.7|27736.7|27757.7|27737.7|27754.6|27734.6|21
1639465500000|2021-12-14 07:05:00|27757.6|27737.6|27756|27736|27759|27739|27753.4|27733.4|38
1639465800000|2021-12-14 07:10:00|27753.6|27733.6|27756|27736|27756.2|27736.2|27753|27733|32
1639466100000|2021-12-14 07:15:00|27755.6|27735.6|27763.4|27743.4|27766.2|27746.2|27755.6|27735.6|37
1639466400000|2021-12-14 07:20:00|27764.4|27744.4|27765.9|27745.9|27766|27746|27762.5|27742.5|18
1639466700000|2021-12-14 07:25:00|27766|27746|27767.4|27747.4|27767.4|27747.4|27765.4|27745.4|4
1639467000000|2021-12-14 07:30:00|27767.6|27747.6|27773.2|27753.2|27773.7|27753.7|27767.6|27747.6|18
1639467300000|2021-12-14 07:35:00|27773.6|27753.6|27770.7|27750.7|27773.6|27753.6|27766.9|27746.9|22
1639467600000|2021-12-14 07:40:00|27770.6|27750.6|27773.4|27753.4|27773.6|27753.6|27770.6|27750.6|11
1639467900000|2021-12-14 07:45:00|27772.4|27752.4|27772.2|27752.2|27772.4|27752.4|27769.6|27749.6|10
1639468200000|2021-12-14 07:50:00|27772.3|27752.3|27772.2|27752.2|27772.3|27752.3|27768.7|27748.7|14
1639468500000|2021-12-14 07:55:00|27772.3|27752.3|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|2
1639468800000|2021-12-14 08:00:00|27774.3|27754.3|27776.2|27756.2|27778.2|27758.2|27773.6|27753.6|30
1639469100000|2021-12-14 08:05:00|27775.2|27755.2|27774.4|27754.4|27775.5|27755.5|27774.4|27754.4|5
1639469400000|2021-12-14 08:10:00|27775|27755|27772|27752|27776|27756|27772|27752|5
1639469700000|2021-12-14 08:15:00|27771.4|27751.4|27771.6|27751.6|27772|27752|27770.6|27750.6|5
1639470000000|2021-12-14 08:20:00|27772.2|27752.2|27769.9|27749.9|27772.2|27752.2|27769.9|27749.9|12
1639470300000|2021-12-14 08:25:00|27769.6|27749.6|27768.6|27748.6|27770.5|27750.5|27768.6|27748.6|27
1639470600000|2021-12-14 08:30:00|27768.8|27748.8|27772.1|27752.1|27775.4|27755.4|27767.6|27747.6|25
1639470900000|2021-12-14 08:35:00|27772.6|27752.6|27765.6|27745.6|27772.6|27752.6|27765.1|27745.1|28
1639471200000|2021-12-14 08:40:00|27766.6|27746.6|27766.3|27746.3|27766.6|27746.6|27765.5|27745.5|3
1639471500000|2021-12-14 08:45:00|27765.5|27745.5|27765.6|27745.6|27765.6|27745.6|27765|27745|4
1639471800000|2021-12-14 08:50:00|27765.5|27745.5|27766.3|27746.3|27766.3|27746.3|27765.5|27745.5|3
1639472100000|2021-12-14 08:55:00|27765.6|27745.6|27773.3|27753.3|27776.3|27756.3|27765.6|27745.6|29
1639472400000|2021-12-14 09:00:00|27773.8|27753.8|27772.6|27752.6|27774|27754|27772|27752|8
1639472700000|2021-12-14 09:05:00|27773.1|27753.1|27773.7|27753.7|27778.3|27758.3|27773.1|27753.1|13
1639473000000|2021-12-14 09:10:00|27774.2|27754.2|27772.5|27752.5|27776|27756|27771.7|27751.7|18
1639473300000|2021-12-14 09:15:00|27773|27753|27776.5|27756.5|27776.9|27756.9|27773|27753|13
1639473600000|2021-12-14 09:20:00|27776|27756|27778.1|27758.1|27781.5|27761.5|27776|27756|28
1639473900000|2021-12-14 09:25:00|27777.9|27757.9|27776|27756|27777.9|27757.9|27772.9|27752.9|11
1639474200000|2021-12-14 09:30:00|27775.6|27755.6|27773.6|27753.6|27775.6|27755.6|27773.6|27753.6|4
1639474500000|2021-12-14 09:35:00|27773.5|27753.5|27781.3|27761.3|27782.8|27762.8|27772.1|27752.1|21
1639474800000|2021-12-14 09:40:00|27780.9|27760.9|27780.4|27760.4|27781.4|27761.4|27779.2|27759.2|16
1639475100000|2021-12-14 09:45:00|27781.4|27761.4|27781.1|27761.1|27781.4|27761.4|27780.4|27760.4|4
1639475400000|2021-12-14 09:50:00|27781.4|27761.4|27789.2|27769.2|27789.7|27769.7|27781.4|27761.4|8
1639475700000|2021-12-14 09:55:00|27788.6|27768.6|27790.4|27770.4|27792.9|27772.9|27788.6|27768.6|16
1639476000000|2021-12-14 10:00:00|27791.2|27771.2|27791.6|27771.6|27792.1|27772.1|27790.4|27770.4|8
1639476300000|2021-12-14 10:05:00|27791.5|27771.5|27784.6|27764.6|27792.6|27772.6|27784.6|27764.6|21
1639476600000|2021-12-14 10:10:00|27781.5|27761.5|27780|27760|27781.5|27761.5|27779.5|27759.5|17
1639476900000|2021-12-14 10:15:00|27780.5|27760.5|27777.5|27757.5|27780.5|27760.5|27777.5|27757.5|2
1639477200000|2021-12-14 10:20:00|27777.4|27757.4|27776.9|27756.9|27777.9|27757.9|27776.9|27756.9|14
1639477500000|2021-12-14 10:25:00|27776.8|27756.8|27778.8|27758.8|27780.3|27760.3|27776.8|27756.8|11
1639477800000|2021-12-14 10:30:00|27778.2|27758.2|27778.2|27758.2|27778.2|27758.2|27778.2|27758.2|1
1639478100000|2021-12-14 10:35:00|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|1
1639478400000|2021-12-14 10:40:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1639478700000|2021-12-14 10:45:00|27778.8|27758.8|27777.2|27757.2|27778.8|27758.8|27777.2|27757.2|3
1639479000000|2021-12-14 10:50:00|27778.5|27758.5|27774.7|27754.7|27778.5|27758.5|27774.7|27754.7|5
1639479300000|2021-12-14 10:55:00|27775.2|27755.2|27776.5|27756.5|27776.5|27756.5|27775.2|27755.2|3
1639479600000|2021-12-14 11:00:00|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|1
1639480500000|2021-12-14 11:15:00|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|1
1639481100000|2021-12-14 11:25:00|27780.8|27760.8|27779.2|27759.2|27784.4|27764.4|27779.2|27759.2|9
1639481400000|2021-12-14 11:30:00|27779.8|27759.8|27778.1|27758.1|27779.8|27759.8|27778.1|27758.1|4
1639481700000|2021-12-14 11:35:00|27777.3|27757.3|27776.9|27756.9|27777.9|27757.9|27776.9|27756.9|4
1639482300000|2021-12-14 11:45:00|27777.3|27757.3|27784.6|27764.6|27784.6|27764.6|27777.3|27757.3|13
1639482600000|2021-12-14 11:50:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1639483200000|2021-12-14 12:00:00|27785.7|27765.7|27782.2|27762.2|27785.7|27765.7|27774.3|27754.3|18
1639483500000|2021-12-14 12:05:00|27787.2|27767.2|27784|27764|27787.2|27767.2|27784|27764|9
1639483800000|2021-12-14 12:10:00|27784.4|27764.4|27784.4|27764.4|27785.5|27765.5|27784.4|27764.4|3
1639484100000|2021-12-14 12:15:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1639484400000|2021-12-14 12:20:00|27792.5|27757.5|27792.5|27757.5|27792.6|27766.5|27786.5|27757.5|4
1639484700000|2021-12-14 12:25:00|27786.5|27766.5|27787.5|27767.5|27787.5|27767.5|27786.5|27766.5|2
1639485000000|2021-12-14 12:30:00|27788.1|27768.1|27797|27762|27808|27773|27788.1|27760.9|18
1639485300000|2021-12-14 12:35:00|27798.5|27763.5|27797.5|27777.5|27802.1|27777.5|27795.9|27763.5|8
1639485600000|2021-12-14 12:40:00|27802.3|27782.3|27806.7|27771.7|27811.5|27784.5|27797.6|27771.7|12
1639486200000|2021-12-14 12:50:00|27806.6|27771.6|27806.9|27771.9|27806.9|27771.9|27806.5|27771.5|3
1639486500000|2021-12-14 12:55:00|27807.4|27772.4|27809.5|27774.5|27809.5|27785|27800.9|27772.4|28
1639486800000|2021-12-14 13:00:00|27809.1|27774.1|27822|27787|27822.1|27792.4|27808|27774|24
1639487100000|2021-12-14 13:05:00|27819.1|27784.1|27825|27790|27828.4|27805.1|27817|27784|23
1639487400000|2021-12-14 13:10:00|27812.6|27792.6|27820.5|27785.5|27822.3|27793.6|27812.6|27785|15
1639487700000|2021-12-14 13:15:00|27822.3|27787.3|27817|27797|27822.3|27797.5|27811|27785|22
1639488000000|2021-12-14 13:20:00|27818.6|27798.6|27817.8|27797.8|27819.2|27799.2|27816.4|27796.4|8
1639488300000|2021-12-14 13:25:00|27818.2|27798.2|27826|27791|27827.6|27801.5|27816|27791|19
1639488600000|2021-12-14 13:30:00|27825.5|27790.5|27821|27786|27825.5|27795.6|27814.5|27786|5
1639488900000|2021-12-14 13:35:00|27820.5|27785.5|27825.2|27790.2|27825.2|27797.8|27817.8|27785.4|5
1639489200000|2021-12-14 13:40:00|27825.5|27790.5|27819.7|27799.7|27828.5|27802.5|27818.5|27790.5|21
1639489500000|2021-12-14 13:45:00|27819.2|27799.2|27821.8|27786.8|27824.9|27803.4|27815.8|27786.8|28
1639489800000|2021-12-14 13:50:00|27813.5|27793.5|27820.8|27785.8|27822.3|27793.5|27807.4|27782|25
1639490100000|2021-12-14 13:55:00|27820.7|27785.7|27812.4|27792.4|27820.7|27792.4|27812.3|27785.7|3
1639490400000|2021-12-14 14:00:00|27812.3|27792.3|27821.3|27786.3|27822.7|27794.1|27811|27786.3|14
1639490700000|2021-12-14 14:05:00|27821.7|27786.7|27821.7|27786.7|27821.7|27786.7|27819.6|27784.6|6
1639491000000|2021-12-14 14:10:00|27822.3|27787.3|27821.3|27786.3|27822.3|27787.3|27821.2|27786.2|4
1639491300000|2021-12-14 14:15:00|27820.7|27785.7|27822.3|27787.3|27822.3|27787.3|27820.7|27785.7|5
1639491600000|2021-12-14 14:20:00|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|1
1639491900000|2021-12-14 14:25:00|27813.8|27793.8|27818.5|27783.5|27820|27793.8|27813.3|27783.5|4
1639492200000|2021-12-14 14:30:00|27820|27785|27812.3|27777.3|27820|27786.5|27791.5|27756.5|55
1639492500000|2021-12-14 14:35:00|27811|27776|27811.5|27776.5|27811.5|27776.5|27811|27776|2
1639493100000|2021-12-14 14:45:00|27812|27777|27800.8|27765.8|27812|27777|27800.2|27765.2|28
1639493400000|2021-12-14 14:50:00|27801.4|27766.4|27804.5|27769.5|27807|27772|27800.8|27765.8|19
1639493700000|2021-12-14 14:55:00|27805|27770|27812.5|27777.5|27812.5|27777.5|27805|27770|16
1639494000000|2021-12-14 15:00:00|27813|27778|27815|27780|27815|27780|27812.5|27777.5|7
1639494300000|2021-12-14 15:05:00|27813.5|27778.5|27815|27780|27815|27780|27810.5|27775.5|9
1639494900000|2021-12-14 15:15:00|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|27815|27780|3
1639495200000|2021-12-14 15:20:00|27815|27780|27815.5|27780.5|27815.5|27780.5|27815|27780|2
1639495500000|2021-12-14 15:25:00|27809.5|27789.5|27818|27783|27818|27789.5|27809.5|27780.5|11
1639496100000|2021-12-14 15:35:00|27816|27781|27816.5|27781.5|27816.5|27781.5|27815|27780|4
1639496400000|2021-12-14 15:40:00|27810.5|27790.5|27821.5|27786.5|27822|27794|27806|27778.5|19
1639496700000|2021-12-14 15:45:00|27814.5|27794.5|27817|27797|27817|27797|27814|27794|5
1639497000000|2021-12-14 15:50:00|27825|27790|27824|27789|27825.5|27790.5|27824|27789|7
1639497600000|2021-12-14 16:00:00|27825|27790|27824|27789|27830|27801|27821|27786.5|22
1639497900000|2021-12-14 16:05:00|27821|27786|27817.5|27782.5|27821.5|27786.5|27817|27782|15
1639498200000|2021-12-14 16:10:00|27817|27782|27810.8|27775.8|27817.5|27782.5|27795|27760|43
1639498500000|2021-12-14 16:15:00|27811.3|27776.3|27808.3|27773.3|27811.3|27776.3|27808.2|27773.2|8
1639498800000|2021-12-14 16:20:00|27809.7|27774.7|27811.5|27776.5|27811.5|27776.5|27809.7|27774.7|6
1639499100000|2021-12-14 16:25:00|27811.3|27776.3|27810.5|27775.5|27811.3|27776.3|27810.5|27775.5|5
1639499400000|2021-12-14 16:30:00|27811|27776|27811.5|27776.5|27811.5|27776.5|27811|27776|4
1639500000000|2021-12-14 16:40:00|27812|27777|27816|27781|27817.5|27782.5|27812|27777|11
1639500300000|2021-12-14 16:45:00|27816.5|27781.5|27816.5|27781.5|27817|27782|27816.5|27781.5|3
1639500900000|2021-12-14 16:55:00|27815.5|27780.5|27818.8|27783.8|27818.8|27783.8|27810.5|27775.5|16
1639501200000|2021-12-14 17:00:00|27819|27784|27819.2|27784.2|27819.2|27784.2|27816.3|27781.3|16
1639501500000|2021-12-14 17:05:00|27817.5|27782.5|27819.3|27784.3|27821.4|27786.4|27816.3|27781.3|14
1639501800000|2021-12-14 17:10:00|27819|27784|27816.8|27781.8|27819.3|27784.3|27814|27779|19
1639502700000|2021-12-14 17:25:00|27816.5|27781.5|27814.8|27779.8|27816.5|27781.5|27809.3|27774.3|25
1639503000000|2021-12-14 17:30:00|27814.6|27779.6|27809|27774|27815.4|27780.4|27808|27773|12
1639503300000|2021-12-14 17:35:00|27809.5|27774.5|27809|27774|27809.5|27774.5|27809|27774|2
1639503600000|2021-12-14 17:40:00|27805.5|27770.5|27804|27769|27805.5|27770.5|27804|27769|3
1639503900000|2021-12-14 17:45:00|27798|27763|27816.5|27781.5|27816.5|27781.5|27797.5|27762.5|22
1639504200000|2021-12-14 17:50:00|27817|27782|27816.5|27781.5|27817|27782|27816.5|27781.5|2
1639504500000|2021-12-14 17:55:00|27816|27781|27816|27781|27816.5|27781.5|27816|27781|3
1639504800000|2021-12-14 18:00:00|27816.5|27781.5|27818.5|27783.5|27819.5|27784.5|27816|27781|8
1639505100000|2021-12-14 18:05:00|27822.5|27787.5|27821.5|27786.5|27822.5|27787.5|27821|27786|7
1639505400000|2021-12-14 18:10:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1639505700000|2021-12-14 18:15:00|27822|27787|27823|27788|27823|27788|27822|27787|9
1639506300000|2021-12-14 18:25:00|27825.5|27790.5|27833.5|27798.5|27837|27802|27825.5|27790.5|24
1639506600000|2021-12-14 18:30:00|27834|27799|27829|27794|27834.3|27799.3|27828.5|27793.5|15
1639506900000|2021-12-14 18:35:00|27823|27788|27829.5|27794.5|27829.5|27794.5|27823|27788|10
1639507200000|2021-12-14 18:40:00|27822|27787|27803.3|27768.3|27823.5|27788.5|27803.3|27768.3|13
1639507500000|2021-12-14 18:45:00|27801.8|27766.8|27816.8|27781.8|27816.8|27781.8|27801.8|27766.8|12
1639508400000|2021-12-14 19:00:00|27817|27782|27817|27782|27817|27782|27817|27782|1
1639508700000|2021-12-14 19:05:00|27816.8|27781.8|27822.6|27787.6|27822.9|27787.9|27816.8|27781.8|8
1639509000000|2021-12-14 19:10:00|27822.2|27787.2|27828.4|27793.4|27828.8|27793.8|27822.2|27787.2|6
1639509300000|2021-12-14 19:15:00|27828.9|27793.9|27828.9|27793.9|27830|27795|27826.3|27791.3|8
1639509600000|2021-12-14 19:20:00|27826.4|27791.4|27825.4|27790.4|27826.4|27791.4|27825.4|27790.4|3
1639511100000|2021-12-14 19:45:00|27824.9|27789.9|27823.5|27788.5|27824.9|27789.9|27818.4|27783.4|21
1639511400000|2021-12-14 19:50:00|27823|27788|27827.3|27792.3|27828|27793|27823|27788|10
1639511700000|2021-12-14 19:55:00|27826.9|27791.9|27827.3|27792.3|27827.3|27792.3|27826.9|27791.9|2
1639531800000|2021-12-15 01:30:00|27793.5|27773.5|27792.8|27772.8|27794.9|27774.9|27792.4|27772.4|23
1639532100000|2021-12-15 01:35:00|27793.5|27773.5|27793.6|27773.6|27793.6|27773.6|27793.5|27773.5|2
1639532400000|2021-12-15 01:40:00|27793.5|27773.5|27797|27777|27798.7|27778.7|27793.5|27773.5|26
1639532700000|2021-12-15 01:45:00|27796.8|27776.8|27793.5|27773.5|27796.8|27776.8|27793.3|27773.3|20
1639533000000|2021-12-15 01:50:00|27793.8|27773.8|27796.4|27776.4|27796.4|27776.4|27792|27772|34
1639533300000|2021-12-15 01:55:00|27796.2|27776.2|27798.3|27778.3|27798.4|27778.4|27796.2|27776.2|15
1639533600000|2021-12-15 02:00:00|27798.9|27778.9|27795.1|27775.1|27799.1|27779.1|27795.1|27775.1|18
1639533900000|2021-12-15 02:05:00|27794.7|27774.7|27792.1|27772.1|27795.1|27775.1|27792.1|27772.1|21
1639534200000|2021-12-15 02:10:00|27792.7|27772.7|27789.5|27769.5|27797.9|27777.9|27789|27769|36
1639534500000|2021-12-15 02:15:00|27789|27769|27791.5|27771.5|27793|27773|27784|27764|24
1639534800000|2021-12-15 02:20:00|27792|27772|27798|27778|27798|27778|27792|27772|12
1639535100000|2021-12-15 02:25:00|27798.5|27778.5|27791|27771|27798.5|27778.5|27790|27770|21
1639535400000|2021-12-15 02:30:00|27790.5|27770.5|27791.1|27771.1|27791.7|27771.7|27788|27768|28
1639535700000|2021-12-15 02:35:00|27791.6|27771.6|27788.7|27768.7|27793.2|27773.2|27788.1|27768.1|49
1639536000000|2021-12-15 02:40:00|27788.2|27768.2|27783|27763|27788.4|27768.4|27778.7|27758.7|54
1639536300000|2021-12-15 02:45:00|27781.1|27761.1|27779.6|27759.6|27783|27763|27774|27754|86
1639536600000|2021-12-15 02:50:00|27780|27760|27782.5|27762.5|27783|27763|27778|27758|19
1639536900000|2021-12-15 02:55:00|27783|27763|27777.4|27757.4|27783|27763|27772.6|27752.6|53
1639537200000|2021-12-15 03:00:00|27777.1|27757.1|27772|27752|27777.6|27757.6|27769.5|27749.5|22
1639537500000|2021-12-15 03:05:00|27772.5|27752.5|27771|27751|27773|27753|27767.5|27747.5|25
1639537800000|2021-12-15 03:10:00|27771.5|27751.5|27772.5|27752.5|27772.9|27752.9|27771|27751|9
1639538100000|2021-12-15 03:15:00|27770.9|27750.9|27769.5|27749.5|27770.9|27750.9|27768.5|27748.5|19
1639538400000|2021-12-15 03:20:00|27769|27749|27770.4|27750.4|27771.6|27751.6|27768.5|27748.5|28
1639538700000|2021-12-15 03:25:00|27770.3|27750.3|27770.3|27750.3|27771|27751|27770.3|27750.3|6
1639539000000|2021-12-15 03:30:00|27770.4|27750.4|27769.5|27749.5|27770.8|27750.8|27769|27749|14
1639539300000|2021-12-15 03:35:00|27769|27749|27769.1|27749.1|27770.1|27750.1|27768.5|27748.5|26
1639539600000|2021-12-15 03:40:00|27769.5|27749.5|27769|27749|27770.1|27750.1|27769|27749|25
1639539900000|2021-12-15 03:45:00|27769.5|27749.5|27769.5|27749.5|27770|27750|27769|27749|25
1639540200000|2021-12-15 03:50:00|27769.1|27749.1|27769|27749|27769.1|27749.1|27768.5|27748.5|8
1639540500000|2021-12-15 03:55:00|27770|27750|27769.5|27749.5|27770|27750|27768.5|27748.5|7
1639540800000|2021-12-15 04:00:00|27769|27749|27769.1|27749.1|27769.5|27749.5|27769|27749|27
1639541100000|2021-12-15 04:05:00|27769|27749|27769.1|27749.1|27769.1|27749.1|27768.5|27748.5|8
1639541400000|2021-12-15 04:10:00|27769|27749|27768.3|27748.3|27769|27749|27768.3|27748.3|11
1639541700000|2021-12-15 04:15:00|27768.5|27748.5|27768.3|27748.3|27768.5|27748.5|27768.3|27748.3|2
1639542000000|2021-12-15 04:20:00|27768.9|27748.9|27768.3|27748.3|27768.9|27748.9|27768.3|27748.3|2
1639542300000|2021-12-15 04:25:00|27768.5|27748.5|27769.2|27749.2|27772|27752|27768.5|27748.5|17
1639542600000|2021-12-15 04:30:00|27769|27749|27769|27749|27769.9|27749.9|27768.9|27748.9|13
1639542900000|2021-12-15 04:35:00|27769.2|27749.2|27769.6|27749.6|27769.6|27749.6|27769.2|27749.2|2
1639543200000|2021-12-15 04:40:00|27769.2|27749.2|27773.4|27753.4|27774|27754|27768.9|27748.9|16
1639543500000|2021-12-15 04:45:00|27773.2|27753.2|27773.4|27753.4|27774|27754|27773.2|27753.2|8
1639543800000|2021-12-15 04:50:00|27773.2|27753.2|27774.2|27754.2|27778.3|27758.3|27772.2|27752.2|57
1639544100000|2021-12-15 04:55:00|27773.6|27753.6|27772.3|27752.3|27774.2|27754.2|27772.3|27752.3|40
1639544400000|2021-12-15 05:00:00|27773.6|27753.6|27775.2|27755.2|27776.3|27756.3|27772.3|27752.3|22
1639544700000|2021-12-15 05:05:00|27775.4|27755.4|27775.6|27755.6|27775.6|27755.6|27775.2|27755.2|6
1639545000000|2021-12-15 05:10:00|27775.2|27755.2|27775.7|27755.7|27775.7|27755.7|27775.2|27755.2|3
1639545300000|2021-12-15 05:15:00|27775.6|27755.6|27776.2|27756.2|27776.2|27756.2|27775.6|27755.6|3
1639545600000|2021-12-15 05:20:00|27775.7|27755.7|27775.7|27755.7|27776.2|27756.2|27775.7|27755.7|5
1639545900000|2021-12-15 05:25:00|27776.2|27756.2|27775.7|27755.7|27777.3|27757.3|27775.7|27755.7|7
1639546200000|2021-12-15 05:30:00|27775.6|27755.6|27772.7|27752.7|27777.6|27757.6|27772.7|27752.7|22
1639546500000|2021-12-15 05:35:00|27773|27753|27775|27755|27778|27758|27773|27753|9
1639546800000|2021-12-15 05:40:00|27774.5|27754.5|27773.5|27753.5|27774.5|27754.5|27773|27753|17
1639547100000|2021-12-15 05:45:00|27772.5|27752.5|27771.5|27751.5|27773|27753|27770.5|27750.5|13
1639547400000|2021-12-15 05:50:00|27772|27752|27771|27751|27772.5|27752.5|27770.5|27750.5|15
1639547700000|2021-12-15 05:55:00|27771.5|27751.5|27772.5|27752.5|27772.5|27752.5|27771.5|27751.5|3
1639548000000|2021-12-15 06:00:00|27773|27753|27772|27752|27773|27753|27772|27752|3
1639548300000|2021-12-15 06:05:00|27770|27750|27763.5|27743.5|27772|27752|27763.5|27743.5|20
1639548600000|2021-12-15 06:10:00|27762.5|27742.5|27757|27737|27763|27743|27757|27737|21
1639548900000|2021-12-15 06:15:00|27757.5|27737.5|27766.5|27731.5|27767.5|27740|27757|27731.5|10
1639549200000|2021-12-15 06:20:00|27767|27732|27767|27732|27767.5|27732.5|27762|27727|17
1639549500000|2021-12-15 06:25:00|27766.5|27731.5|27762|27727|27767|27732|27761.5|27726.5|21
1639549800000|2021-12-15 06:30:00|27762.5|27727.5|27748.5|27728.5|27762.5|27732.5|27748|27720|33
1639550400000|2021-12-15 06:40:00|27749|27729|27753.5|27733.5|27760|27733.5|27748.5|27724|20
1639550700000|2021-12-15 06:45:00|27752|27732|27753.5|27733.5|27760.5|27733.5|27751|27723.5|13
1639551000000|2021-12-15 06:50:00|27753|27733|27754|27734|27754|27734|27753|27733|3
1639551300000|2021-12-15 06:55:00|27753|27733|27759|27724|27760|27734|27750.5|27724|23
1639551600000|2021-12-15 07:00:00|27758.5|27723.5|27759.5|27724.5|27759.5|27724.5|27758|27723|25
1639551900000|2021-12-15 07:05:00|27760.5|27725.5|27753.6|27733.6|27760.5|27733.6|27751|27723.5|25
1639552200000|2021-12-15 07:10:00|27753.5|27733.5|27752.8|27732.8|27755.2|27735.2|27752.3|27732.3|35
1639552500000|2021-12-15 07:15:00|27752.9|27732.9|27754|27734|27754|27734|27752|27732|9
1639552800000|2021-12-15 07:20:00|27753.6|27733.6|27753.6|27733.6|27754.8|27734.8|27753.1|27733.1|27
1639553100000|2021-12-15 07:25:00|27754|27734|27752.2|27732.2|27754.1|27734.1|27751.4|27731.4|61
1639553400000|2021-12-15 07:30:00|27752.6|27732.6|27755.7|27735.7|27756.2|27736.2|27750.4|27730.4|41
1639553700000|2021-12-15 07:35:00|27755.6|27735.6|27763|27728|27763.8|27735.6|27755.4|27728|11
1639554000000|2021-12-15 07:40:00|27763.5|27728.5|27758.6|27738.6|27763.5|27738.6|27756.4|27728|9
1639554300000|2021-12-15 07:45:00|27757.6|27737.6|27756.7|27736.7|27758.6|27738.6|27756.4|27736.4|7
1639554600000|2021-12-15 07:50:00|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|27756.5|27736.5|3
1639554900000|2021-12-15 07:55:00|27756.5|27736.5|27758|27738|27758.9|27738.9|27756.5|27736.5|7
1639555200000|2021-12-15 08:00:00|27759|27739|27758|27738|27759|27739|27758|27738|4
1639555500000|2021-12-15 08:05:00|27758.9|27738.9|27757.5|27737.5|27759|27739|27753.7|27733.7|17
1639555800000|2021-12-15 08:10:00|27756.9|27736.9|27762.5|27727.5|27762.7|27736.9|27752.5|27727|24
1639556100000|2021-12-15 08:15:00|27763|27728|27762.5|27727.5|27763|27733.9|27753.9|27727.5|4
1639556400000|2021-12-15 08:20:00|27763.5|27728.5|27762.5|27727.5|27763.9|27734.8|27754.3|27726.9|14
1639556700000|2021-12-15 08:25:00|27764.8|27729.8|27761.9|27726.9|27764.8|27729.8|27761.9|27726.9|11
1639557000000|2021-12-15 08:30:00|27762.5|27727.5|27762.3|27727.3|27763|27728|27760.9|27725.9|36
1639557300000|2021-12-15 08:35:00|27761.7|27726.7|27762.8|27727.8|27763.3|27737.3|27754.4|27726.7|31
1639557600000|2021-12-15 08:40:00|27762.9|27727.9|27762.5|27727.5|27764.4|27738.9|27756.8|27727.3|42
1639557900000|2021-12-15 08:45:00|27762.9|27727.9|27763.5|27728.5|27764.5|27729.5|27760.9|27725.9|27
1639558200000|2021-12-15 08:50:00|27762.9|27727.9|27762.5|27727.5|27763.5|27728.5|27761.9|27726.9|27
1639558500000|2021-12-15 08:55:00|27762.9|27727.9|27756|27736|27765|27738.6|27756|27726.9|23
1639558800000|2021-12-15 09:00:00|27757|27737|27757.5|27737.5|27758.1|27738.1|27756.5|27736.5|7
1639559100000|2021-12-15 09:05:00|27758.5|27738.5|27757.7|27737.7|27758.5|27738.5|27756.7|27736.7|6
1639559400000|2021-12-15 09:10:00|27757.5|27737.5|27757.8|27737.8|27758.5|27738.5|27756.5|27736.5|10
1639559700000|2021-12-15 09:15:00|27758.5|27738.5|27763.3|27743.3|27769.5|27743.3|27756.8|27734|13
1639560000000|2021-12-15 09:20:00|27772.7|27737.7|27773.3|27738.3|27773.5|27738.5|27772.7|27737.7|4
1639560600000|2021-12-15 09:30:00|27772.7|27737.7|27771.7|27736.7|27772.7|27737.7|27771.7|27736.7|2
1639561200000|2021-12-15 09:40:00|27771.1|27736.1|27772.2|27737.2|27795.1|27760.1|27769.7|27734.7|27
1639561500000|2021-12-15 09:45:00|27773.2|27738.2|27771.4|27751.4|27775.2|27751.5|27770.6|27738.2|18
1639561800000|2021-12-15 09:50:00|27771.5|27751.5|27788.5|27753.5|27802.2|27767.2|27771.5|27745.6|35
1639562100000|2021-12-15 09:55:00|27789.1|27754.1|27788.5|27753.5|27789.1|27754.1|27788.5|27753.5|2
1639562700000|2021-12-15 10:05:00|27788|27753|27780.9|27745.9|27788|27759|27773.5|27745.5|16
1639563000000|2021-12-15 10:10:00|27781.6|27746.6|27784|27749|27784|27749|27781.6|27746.6|4
1639563900000|2021-12-15 10:25:00|27783.9|27748.9|27784.5|27749.5|27784.5|27749.5|27783.9|27748.9|2
1639564200000|2021-12-15 10:30:00|27785.1|27750.1|27784.1|27749.1|27785.1|27750.1|27784.1|27749.1|2
1639564500000|2021-12-15 10:35:00|27783.1|27748.1|27785.1|27750.1|27785.1|27750.1|27781|27746|7
1639564800000|2021-12-15 10:40:00|27778.1|27758.1|27777.6|27757.6|27778.1|27758.1|27777.6|27757.6|2
1639565400000|2021-12-15 10:50:00|27778.6|27758.6|27788.5|27753.5|27788.5|27761|27778.6|27753|8
1639566000000|2021-12-15 11:00:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1639566300000|2021-12-15 11:05:00|27782.5|27762.5|27786.6|27751.6|27788.1|27762.5|27782.5|27751.6|4
1639568700000|2021-12-15 11:45:00|27788.1|27753.1|27787.3|27767.3|27788.7|27768.7|27787|27753.1|10
1639569000000|2021-12-15 11:50:00|27788.1|27768.1|27793|27773|27793|27773|27782.8|27754.7|16
1639569300000|2021-12-15 11:55:00|27793.5|27773.5|27810.5|27775.5|27810.6|27780|27793.5|27773.5|11
1639569600000|2021-12-15 12:00:00|27810.6|27775.6|27793.1|27773.1|27810.6|27778.6|27793.1|27770.1|15
1639569900000|2021-12-15 12:05:00|27793.6|27773.6|27802.5|27767.5|27802.6|27774.5|27790.2|27766.9|17
1639570500000|2021-12-15 12:15:00|27785.3|27765.3|27789.7|27754.7|27791.4|27765.7|27785.3|27754.7|8
1639570800000|2021-12-15 12:20:00|27789.2|27754.2|27787.7|27752.7|27789.2|27754.2|27787.7|27752.7|2
1639571100000|2021-12-15 12:25:00|27789.2|27754.2|27789.7|27754.7|27790.3|27755.3|27789.2|27754.2|4
1639571400000|2021-12-15 12:30:00|27790.3|27755.3|27792.7|27757.7|27792.7|27757.7|27790.3|27755.3|3
1639571700000|2021-12-15 12:35:00|27792.5|27757.5|27783.6|27763.6|27792.5|27763.9|27782.5|27757.5|7
1639572000000|2021-12-15 12:40:00|27783.9|27763.9|27792.5|27757.5|27792.5|27764.4|27783.6|27757.5|5
1639572600000|2021-12-15 12:50:00|27782.5|27762.5|27785.5|27750.5|27792.5|27763.1|27777.8|27747.7|15
1639572900000|2021-12-15 12:55:00|27785.9|27750.9|27790.5|27755.5|27790.5|27755.5|27785.9|27750.9|6
1639573200000|2021-12-15 13:00:00|27790|27755|27789|27754|27790|27755|27787.5|27752.5|5
1639573500000|2021-12-15 13:05:00|27788.6|27753.6|27788.6|27753.6|27788.6|27753.6|27788.6|27753.6|1
1639573800000|2021-12-15 13:10:00|27789|27754|27794.5|27759.5|27794.5|27765.2|27784.1|27754|9
1639574100000|2021-12-15 13:15:00|27794|27759|27792.1|27757.1|27794|27759|27791.1|27756.1|6
1639574400000|2021-12-15 13:20:00|27790.6|27755.6|27793|27758|27793|27758|27790.6|27755.6|5
1639574700000|2021-12-15 13:25:00|27792|27757|27790.7|27755.7|27794|27759.2|27778.4|27752.6|29
1639575000000|2021-12-15 13:30:00|27790.5|27755.5|27788.4|27753.4|27790.5|27755.5|27788.4|27753.4|4
1639575300000|2021-12-15 13:35:00|27788.5|27753.5|27788.1|27753.1|27793.8|27758.8|27778.4|27752.2|11
1639575600000|2021-12-15 13:40:00|27788.3|27753.3|27789.5|27754.5|27793.8|27766.3|27782.8|27753.3|30
1639575900000|2021-12-15 13:45:00|27792.2|27757.2|27787|27752|27792.2|27757.2|27787|27752|9
1639576200000|2021-12-15 13:50:00|27788.5|27753.5|27787.5|27752.5|27790|27755|27787.5|27752.5|8
1639576500000|2021-12-15 13:55:00|27787|27752|27787.5|27752.5|27787.5|27752.5|27787|27752|2
1639577700000|2021-12-15 14:15:00|27788|27753|27787.5|27752.5|27790|27755|27787.5|27752.5|7
1639578300000|2021-12-15 14:25:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1639578600000|2021-12-15 14:30:00|27788|27753|27792.5|27757.5|27792.5|27757.5|27788|27753|7
1639578900000|2021-12-15 14:35:00|27792|27757|27792.5|27757.5|27792.5|27757.5|27792|27757|4
1639579200000|2021-12-15 14:40:00|27793.5|27758.5|27795|27760|27797.5|27762.5|27793.5|27758.5|7
1639579500000|2021-12-15 14:45:00|27796|27761|27798.6|27763.6|27798.6|27763.6|27796|27761|10
1639579800000|2021-12-15 14:50:00|27799.1|27764.1|27805.6|27770.6|27807.9|27772.9|27799.1|27764.1|27
1639580100000|2021-12-15 14:55:00|27804|27769|27804.5|27769.5|27806.1|27771.1|27804|27769|8
1639580700000|2021-12-15 15:05:00|27804|27769|27804|27769|27804|27769|27803.5|27768.5|5
1639581000000|2021-12-15 15:10:00|27804.5|27769.5|27804.5|27769.5|27804.5|27769.5|27804.5|27769.5|1
1639582200000|2021-12-15 15:30:00|27805.5|27770.5|27802.6|27767.6|27811|27776|27800.5|27765.5|32
1639582500000|2021-12-15 15:35:00|27802.1|27767.1|27802|27767|27802.6|27767.6|27800|27765|7
1639582800000|2021-12-15 15:40:00|27802.1|27767.1|27801|27766|27802.1|27767.1|27800.3|27765.3|11
1639583100000|2021-12-15 15:45:00|27800|27765|27798.6|27763.6|27803|27772|27792|27757.6|14
1639583400000|2021-12-15 15:50:00|27801.1|27766.1|27803.6|27768.6|27803.6|27768.6|27801.1|27766.1|4
1639583700000|2021-12-15 15:55:00|27805.1|27770.1|27806.1|27771.1|27806.6|27771.6|27805.1|27770.1|4
1639584000000|2021-12-15 16:00:00|27805.6|27770.6|27806|27771|27806.5|27771.5|27805.5|27770.5|5
1639584300000|2021-12-15 16:05:00|27805.5|27770.5|27801|27766|27805.5|27770.5|27801|27766|12
1639584600000|2021-12-15 16:10:00|27801.5|27766.5|27807|27772|27808.5|27778.5|27798|27766.5|12
1639584900000|2021-12-15 16:15:00|27805|27770|27807.1|27772.1|27807.1|27772.1|27803.1|27768.1|11
1639585500000|2021-12-15 16:25:00|27809|27774|27811|27776|27812.1|27777.1|27805|27770|25
1639585800000|2021-12-15 16:30:00|27811.5|27776.5|27815.5|27780.5|27815.5|27780.5|27810|27775|13
1639586400000|2021-12-15 16:40:00|27814.5|27779.5|27809.5|27774.5|27815.5|27781|27801|27771.5|10
1639587000000|2021-12-15 16:50:00|27807.1|27772.1|27807|27772|27807.1|27772.1|27807|27772|2
1639587300000|2021-12-15 16:55:00|27806.3|27771.3|27806.8|27771.8|27806.8|27771.8|27806.3|27771.3|2
1639587600000|2021-12-15 17:00:00|27807.3|27772.3|27807.3|27772.3|27807.3|27772.3|27807.3|27772.3|1
1639587900000|2021-12-15 17:05:00|27806.8|27771.8|27806.3|27771.3|27806.8|27771.8|27806.3|27771.3|2
1639589100000|2021-12-15 17:25:00|27806|27771|27795|27760|27806.6|27771.6|27795|27760|10
1639589400000|2021-12-15 17:30:00|27794.9|27759.9|27791.2|27756.2|27810.6|27775.6|27791.2|27756.2|9
1639589700000|2021-12-15 17:35:00|27802.9|27767.9|27791.2|27756.2|27802.9|27767.9|27791.2|27756.2|3
1639590000000|2021-12-15 17:40:00|27796.8|27761.8|27796.8|27761.8|27796.8|27761.8|27796.8|27761.8|1
1639590300000|2021-12-15 17:45:00|27793.2|27758.2|27790.9|27755.9|27793.2|27758.2|27788.2|27753.2|6
1639590600000|2021-12-15 17:50:00|27788.2|27753.2|27796.8|27761.8|27796.8|27761.8|27788.2|27753.2|2
1639590900000|2021-12-15 17:55:00|27794.2|27759.2|27798.6|27763.6|27798.6|27763.6|27794.2|27759.2|4
1639591200000|2021-12-15 18:00:00|27795.2|27760.2|27796.8|27761.8|27796.8|27761.8|27794.2|27759.2|4
1639591500000|2021-12-15 18:05:00|27797.8|27762.8|27789.6|27754.6|27797.8|27762.8|27789.6|27754.6|2
1639591800000|2021-12-15 18:10:00|27792.9|27757.9|27787.8|27752.8|27796.3|27761.3|27783.8|27748.8|13
1639592100000|2021-12-15 18:15:00|27786.3|27751.3|27786.2|27751.2|27788.3|27753.3|27782.9|27747.9|20
1639592400000|2021-12-15 18:20:00|27787.2|27752.2|27787.6|27752.6|27787.6|27752.6|27787.2|27752.2|2
1639593000000|2021-12-15 18:30:00|27788.1|27753.1|27789.5|27754.5|27789.5|27754.5|27788.1|27753.1|4
1639593300000|2021-12-15 18:35:00|27788|27753|27800.8|27765.8|27804.5|27769.5|27788|27753|21
1639593600000|2021-12-15 18:40:00|27801.3|27766.3|27803.1|27768.1|27803.1|27768.1|27801.3|27766.3|3
1639593900000|2021-12-15 18:45:00|27802.6|27767.6|27803.1|27768.1|27803.1|27768.1|27800.6|27765.6|4
1639594200000|2021-12-15 18:50:00|27801.2|27766.2|27801.2|27766.2|27801.2|27766.2|27801.2|27766.2|1
1639594500000|2021-12-15 18:55:00|27800.2|27765.2|27799.5|27757.5|27800.2|27765.2|27799|27757|3
1639594800000|2021-12-15 19:00:00|27800.5|27758.5|27799.8|27764.8|27800.5|27765.2|27798.5|27756.5|7
1639595100000|2021-12-15 19:05:00|27796.2|27761.2|27810.9|27775.9|27811.2|27776.2|27796.2|27761.2|22
1639595400000|2021-12-15 19:10:00|27811.8|27776.8|27792.8|27757.8|27811.9|27776.9|27792.2|27757.2|46
1639595700000|2021-12-15 19:15:00|27798.5|27763.5|27810|27775|27812.5|27777.5|27798.5|27763.5|45
1639596000000|2021-12-15 19:20:00|27808.5|27773.5|27809.1|27774.1|27810|27775|27805|27770|24
1639596300000|2021-12-15 19:25:00|27809.5|27774.5|27810|27775|27810|27775|27807|27772|13
1639596600000|2021-12-15 19:30:00|27810.3|27775.3|27810|27775|27810.3|27775.3|27809.5|27774.5|4
1639596900000|2021-12-15 19:35:00|27809.5|27774.5|27800.6|27765.6|27810|27775|27800.4|27765.4|22
1639597200000|2021-12-15 19:40:00|27800.5|27765.5|27795|27760|27800.5|27765.5|27790.4|27755.4|24
1639597500000|2021-12-15 19:45:00|27794.7|27759.7|27792.5|27757.5|27795.6|27760.6|27792.5|27757.5|7
1639597800000|2021-12-15 19:50:00|27789.3|27754.3|27782.8|27747.8|27789.3|27754.3|27782.2|27747.2|17
1639598100000|2021-12-15 19:55:00|27782.9|27747.9|27794|27759|27796|27759.8|27782.8|27747.8|30
1639618200000|2021-12-16 01:30:00|27738.2|27718.2|27737.7|27717.7|27738.4|27718.4|27736|27716|14
1639618500000|2021-12-16 01:35:00|27738.2|27718.2|27744.7|27724.7|27745.2|27725.2|27738.1|27718.1|36
1639618800000|2021-12-16 01:40:00|27745.2|27725.2|27753|27733|27756.6|27736.6|27744.7|27724.7|44
1639619100000|2021-12-16 01:45:00|27753.3|27733.3|27752.9|27732.9|27753.3|27733.3|27751.6|27731.6|19
1639619400000|2021-12-16 01:50:00|27753.5|27733.5|27752.5|27732.5|27754.8|27734.8|27752.5|27732.5|21
1639619700000|2021-12-16 01:55:00|27753.1|27733.1|27753.3|27733.3|27757.5|27737.5|27751.5|27731.5|26
1639620000000|2021-12-16 02:00:00|27753.5|27733.5|27758|27738|27758|27738|27752.7|27732.7|20
1639620300000|2021-12-16 02:05:00|27758.5|27738.5|27758|27738|27759|27739|27757.5|27737.5|7
1639620600000|2021-12-16 02:10:00|27757.6|27737.6|27756.5|27736.5|27759|27739|27756.1|27736.1|14
1639620900000|2021-12-16 02:15:00|27756.8|27736.8|27755.4|27735.4|27756.8|27736.8|27754.9|27734.9|10
1639621200000|2021-12-16 02:20:00|27755|27735|27751.5|27731.5|27755.4|27735.4|27751.5|27731.5|14
1639621500000|2021-12-16 02:25:00|27751.3|27731.3|27752|27732|27752|27732|27750.1|27730.1|22
1639621800000|2021-12-16 02:30:00|27752.3|27732.3|27751|27731|27752.3|27732.3|27750.3|27730.3|14
1639622100000|2021-12-16 02:35:00|27751.2|27731.2|27752.1|27732.1|27758.2|27738.2|27751.2|27731.2|54
1639622400000|2021-12-16 02:40:00|27752.5|27732.5|27753|27733|27753.3|27733.3|27752.5|27732.5|6
1639622700000|2021-12-16 02:45:00|27753.2|27733.2|27756.5|27736.5|27757.2|27737.2|27753|27733|39
1639623000000|2021-12-16 02:50:00|27757.5|27737.5|27757.5|27737.5|27757.8|27737.8|27757.4|27737.4|5
1639623300000|2021-12-16 02:55:00|27758|27738|27757.5|27737.5|27758|27738|27755.3|27735.3|24
1639623600000|2021-12-16 03:00:00|27757.4|27737.4|27756.5|27736.5|27757.5|27737.5|27756.5|27736.5|4
1639623900000|2021-12-16 03:05:00|27757|27737|27757|27737|27757|27737|27757|27737|1
1639624500000|2021-12-16 03:15:00|27757.3|27737.3|27762.5|27742.5|27763.4|27743.4|27757.3|27737.3|74
1639624800000|2021-12-16 03:20:00|27763|27743|27763.6|27743.6|27763.9|27743.9|27763|27743|5
1639625100000|2021-12-16 03:25:00|27763.5|27743.5|27767|27747|27768.7|27748.7|27763|27743|28
1639625400000|2021-12-16 03:30:00|27766|27746|27768|27748|27768|27748|27766|27746|9
1639625700000|2021-12-16 03:35:00|27768.5|27748.5|27769|27749|27771.5|27751.5|27768|27748|19
1639626000000|2021-12-16 03:40:00|27769.5|27749.5|27777.5|27757.5|27784.5|27759.5|27769.5|27743|33
1639626300000|2021-12-16 03:45:00|27777|27757|27780|27745|27780.5|27757.5|27772|27744.5|28
1639626600000|2021-12-16 03:50:00|27780.5|27745.5|27785|27750|27785.5|27750.5|27780.5|27745.5|19
1639626900000|2021-12-16 03:55:00|27785.5|27750.5|27778.5|27758.5|27786.5|27758.5|27777.5|27750.5|10
1639627200000|2021-12-16 04:00:00|27778|27758|27776.7|27756.7|27778.5|27758.5|27776.3|27756.3|11
1639627500000|2021-12-16 04:05:00|27777.2|27757.2|27776.3|27756.3|27777.3|27757.3|27775.2|27755.2|12
1639627800000|2021-12-16 04:10:00|27777.2|27757.2|27795.1|27760.1|27795.7|27772.3|27777.2|27757.2|34
1639628100000|2021-12-16 04:15:00|27794.9|27759.9|27791.7|27756.7|27794.9|27764.6|27784.6|27756.4|6
1639628700000|2021-12-16 04:25:00|27791.4|27756.4|27789.2|27769.2|27791.4|27769.2|27786.6|27756.4|4
1639629000000|2021-12-16 04:30:00|27787.6|27767.6|27784|27764|27789.2|27769.2|27783.8|27763.8|15
1639629300000|2021-12-16 04:35:00|27783.9|27763.9|27781.2|27761.2|27786.6|27766.6|27781.2|27761.2|15
1639629600000|2021-12-16 04:40:00|27780.6|27760.6|27776.2|27756.2|27784.1|27760.6|27776.2|27748.4|16
1639629900000|2021-12-16 04:45:00|27775.6|27755.6|27776.6|27756.6|27776.6|27756.6|27774.6|27754.6|8
1639630200000|2021-12-16 04:50:00|27777.2|27757.2|27777.6|27757.6|27777.6|27757.6|27776.2|27756.2|7
1639630500000|2021-12-16 04:55:00|27777.2|27757.2|27781.6|27761.6|27781.6|27761.6|27777.2|27757.2|12
1639630800000|2021-12-16 05:00:00|27781.4|27761.4|27792.1|27757.1|27792.3|27763.8|27781.4|27756.7|9
1639631100000|2021-12-16 05:05:00|27791.5|27756.5|27791|27756|27791.5|27756.5|27790.5|27755.5|4
1639631400000|2021-12-16 05:10:00|27790|27755|27793.1|27758.1|27793.1|27758.1|27790|27755|5
1639631700000|2021-12-16 05:15:00|27793|27758|27790.1|27755.1|27793.1|27758.1|27790.1|27755.1|9
1639632000000|2021-12-16 05:20:00|27777.6|27757.6|27777.6|27757.6|27782.6|27762.6|27777|27757|24
1639632300000|2021-12-16 05:25:00|27778|27758|27774.5|27754.5|27778|27758|27774.5|27754.5|26
1639632600000|2021-12-16 05:30:00|27775|27755|27776|27756|27776.4|27756.4|27774|27754|14
1639632900000|2021-12-16 05:35:00|27775.9|27755.9|27777.7|27757.7|27777.7|27757.7|27774.4|27754.4|9
1639633200000|2021-12-16 05:40:00|27778.6|27758.6|27778|27758|27778.6|27758.6|27778|27758|2
1639633500000|2021-12-16 05:45:00|27777.7|27757.7|27777.7|27757.7|27778|27758|27777.7|27757.7|3
1639633800000|2021-12-16 05:50:00|27777.3|27757.3|27778.2|27758.2|27778.2|27758.2|27776.2|27756.2|34
1639634100000|2021-12-16 05:55:00|27778.4|27758.4|27778.9|27758.9|27779.4|27759.4|27778.3|27758.3|8
1639634400000|2021-12-16 06:00:00|27779|27759|27782.5|27762.5|27783.3|27763.3|27778|27758|14
1639634700000|2021-12-16 06:05:00|27782.9|27762.9|27779.5|27759.5|27783.9|27763.9|27778.3|27758.3|18
1639635000000|2021-12-16 06:10:00|27778.1|27758.1|27772.9|27752.9|27778.1|27758.1|27772|27752|119
1639635300000|2021-12-16 06:15:00|27773|27753|27774.4|27754.4|27777.2|27757.2|27770.4|27750.4|34
1639635600000|2021-12-16 06:20:00|27773.6|27753.6|27773.6|27753.6|27774.4|27754.4|27773.4|27753.4|16
1639635900000|2021-12-16 06:25:00|27770.1|27750.1|27775.4|27755.4|27778.4|27758.4|27770.1|27750.1|52
1639636200000|2021-12-16 06:30:00|27775.6|27755.6|27777.3|27757.3|27778.6|27758.6|27775.6|27755.6|15
1639636500000|2021-12-16 06:35:00|27778.5|27758.5|27775|27755|27778.5|27758.5|27773.5|27753.5|16
1639636800000|2021-12-16 06:40:00|27775.4|27755.4|27777.9|27757.9|27778.7|27758.7|27772.4|27752.4|38
1639637100000|2021-12-16 06:45:00|27777|27757|27777.4|27757.4|27778.9|27758.9|27777|27757|7
1639637400000|2021-12-16 06:50:00|27777.3|27757.3|27778.3|27758.3|27778.3|27758.3|27776.4|27756.4|9
1639637700000|2021-12-16 06:55:00|27778.4|27758.4|27785|27750|27785.7|27761.7|27778.4|27749|18
1639638000000|2021-12-16 07:00:00|27784.1|27749.1|27780.9|27760.9|27785.8|27764|27777|27749.1|61
1639638300000|2021-12-16 07:05:00|27780.4|27760.4|27777.6|27757.6|27782.4|27762.4|27777.4|27757.4|48
1639638600000|2021-12-16 07:10:00|27778|27758|27774.8|27754.8|27778.2|27758.2|27773|27753|23
1639638900000|2021-12-16 07:15:00|27773.8|27753.8|27773|27753|27774.4|27754.4|27771.6|27751.6|23
1639639200000|2021-12-16 07:20:00|27772.6|27752.6|27770.9|27750.9|27773|27753|27770.9|27750.9|14
1639639500000|2021-12-16 07:25:00|27770.8|27750.8|27772.1|27752.1|27772.1|27752.1|27770.1|27750.1|12
1639639800000|2021-12-16 07:30:00|27771.6|27751.6|27773|27753|27775.1|27755.1|27771.6|27751.6|31
1639640100000|2021-12-16 07:35:00|27772.9|27752.9|27773.3|27753.3|27773.3|27753.3|27771.6|27751.6|14
1639640400000|2021-12-16 07:40:00|27772.8|27752.8|27771.6|27751.6|27774.4|27754.4|27771.6|27751.6|44
1639640700000|2021-12-16 07:45:00|27772|27752|27772|27752|27772|27752|27771.9|27751.9|3
1639641000000|2021-12-16 07:50:00|27773|27753|27761.2|27741.2|27773|27753|27756|27736|29
1639641300000|2021-12-16 07:55:00|27761|27741|27771|27736|27771|27743.9|27760.3|27736|20
1639641600000|2021-12-16 08:00:00|27770.5|27735.5|27764.9|27744.9|27774.5|27744.9|27763|27735.5|21
1639641900000|2021-12-16 08:05:00|27766.5|27746.5|27767|27747|27767.5|27747.5|27766.5|27746.5|4
1639642200000|2021-12-16 08:10:00|27763.9|27743.9|27763.5|27743.5|27767|27747|27763.5|27743.5|15
1639642500000|2021-12-16 08:15:00|27763|27743|27764.5|27744.5|27768.9|27748.9|27762.6|27742.6|21
1639642800000|2021-12-16 08:20:00|27763.9|27743.9|27769.5|27749.5|27769.6|27749.6|27763.9|27743.9|20
1639643100000|2021-12-16 08:25:00|27768.6|27748.6|27767.5|27747.5|27769.5|27749.5|27766.5|27746.5|18
1639643400000|2021-12-16 08:30:00|27767.6|27747.6|27764.5|27744.5|27769|27749|27764.2|27744.2|23
1639644000000|2021-12-16 08:40:00|27763|27743|27768|27748|27768.5|27748.5|27763|27743|10
1639644300000|2021-12-16 08:45:00|27767.7|27747.7|27764.8|27744.8|27768|27748|27763.9|27743.9|21
1639644600000|2021-12-16 08:50:00|27765.3|27745.3|27763.7|27743.7|27765.3|27745.3|27762.7|27742.7|13
1639644900000|2021-12-16 08:55:00|27761.8|27741.8|27764.5|27729.5|27765.9|27742.9|27752.5|27727|53
1639645200000|2021-12-16 09:00:00|27764.4|27729.4|27765.6|27730.6|27766.6|27731.6|27764.4|27729.4|8
1639645500000|2021-12-16 09:05:00|27765.1|27730.1|27762.5|27727.5|27765.1|27730.1|27762.5|27727.5|7
1639645800000|2021-12-16 09:10:00|27762.6|27727.6|27755|27735|27762.6|27735.6|27754.5|27727.6|5
1639646100000|2021-12-16 09:15:00|27754.5|27734.5|27757.5|27737.5|27757.5|27737.5|27754.5|27734.5|3
1639646400000|2021-12-16 09:20:00|27757|27737|27757.1|27737.1|27757.6|27737.6|27753.5|27733.5|13
1639646700000|2021-12-16 09:25:00|27757.6|27737.6|27756.5|27736.5|27757.7|27737.7|27756.5|27736.5|7
1639647000000|2021-12-16 09:30:00|27756.9|27736.9|27757|27737|27757|27737|27756.9|27736.9|2
1639647300000|2021-12-16 09:35:00|27759|27739|27757.3|27737.3|27759|27739|27756.8|27736.8|6
1639647600000|2021-12-16 09:40:00|27757.8|27737.8|27761.5|27741.5|27761.5|27741.5|27757.8|27737.8|9
1639647900000|2021-12-16 09:45:00|27763|27743|27762.3|27742.3|27763.3|27743.3|27762.3|27742.3|5
1639648200000|2021-12-16 09:50:00|27762.8|27742.8|27769.1|27749.1|27769.2|27749.2|27762.3|27742.3|22
1639648500000|2021-12-16 09:55:00|27768.3|27748.3|27768.8|27748.8|27768.8|27748.8|27765.8|27745.8|6
1639648800000|2021-12-16 10:00:00|27768.3|27748.3|27769.7|27749.7|27769.9|27749.9|27768.3|27748.3|10
1639649100000|2021-12-16 10:05:00|27769.3|27749.3|27768.7|27748.7|27769.3|27749.3|27768.1|27748.1|4
1639649400000|2021-12-16 10:10:00|27768.3|27748.3|27778.7|27743.7|27786.2|27753.1|27767.7|27743.2|10
1639649700000|2021-12-16 10:15:00|27773.3|27753.3|27777.3|27757.3|27784.7|27759.3|27773.3|27749.7|9
1639650300000|2021-12-16 10:25:00|27781|27761|27780|27760|27784.6|27764.6|27780|27760|15
1639650600000|2021-12-16 10:30:00|27780.1|27760.1|27780.1|27760.1|27780.1|27760.1|27780.1|27760.1|1
1639650900000|2021-12-16 10:35:00|27780|27760|27780|27760|27780.1|27760.1|27780|27760|3
1639651500000|2021-12-16 10:45:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1639652100000|2021-12-16 10:55:00|27779.4|27759.4|27780|27760|27787.9|27760|27778.4|27752.9|6
1639652700000|2021-12-16 11:05:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1639653900000|2021-12-16 11:25:00|27778.5|27758.5|27777.1|27757.1|27778.5|27758.5|27777|27757|4
1639654200000|2021-12-16 11:30:00|27777.6|27757.6|27778.1|27758.1|27778.1|27758.1|27777.6|27757.6|2
1639655100000|2021-12-16 11:45:00|27777.6|27757.6|27777.6|27757.6|27777.6|27757.6|27777.6|27757.6|1
1639655400000|2021-12-16 11:50:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1639655700000|2021-12-16 11:55:00|27777.6|27757.6|27783.2|27748.2|27785.1|27757.6|27777.6|27748.1|7
1639656000000|2021-12-16 12:00:00|27776.2|27756.2|27776.1|27741.1|27785|27756.2|27766.5|27740|14
1639656300000|2021-12-16 12:05:00|27776|27741|27775.9|27740.9|27776|27741|27775.9|27740.9|2
1639656900000|2021-12-16 12:15:00|27778.4|27743.4|27778.5|27743.5|27778.5|27743.5|27778.4|27743.4|2
1639657200000|2021-12-16 12:20:00|27777.5|27742.5|27768|27748|27777.5|27748.5|27768|27742.5|3
1639657500000|2021-12-16 12:25:00|27767.5|27747.5|27767|27747|27767.5|27747.5|27767|27747|2
1639658400000|2021-12-16 12:40:00|27769.1|27749.1|27770.5|27750.5|27770.5|27750.5|27769.1|27749.1|2
1639658700000|2021-12-16 12:45:00|27777.5|27742.5|27777.5|27742.5|27778|27743|27777.5|27742.5|3
1639659000000|2021-12-16 12:50:00|27769|27749|27767|27747|27769|27749|27766.5|27746.5|5
1639659300000|2021-12-16 12:55:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1639659900000|2021-12-16 13:05:00|27767.4|27747.4|27767|27747|27767.4|27747.4|27767|27747|2
1639660200000|2021-12-16 13:10:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.9|27746.9|5
1639661100000|2021-12-16 13:25:00|27767.4|27747.4|27777|27742|27777|27747.5|27766.4|27741.4|9
1639661400000|2021-12-16 13:30:00|27776.5|27741.5|27777.3|27742.3|27777.4|27742.4|27776.5|27741.5|7
1639661700000|2021-12-16 13:35:00|27776.5|27741.5|27777.3|27742.3|27777.3|27742.3|27776.5|27741.5|2
1639662000000|2021-12-16 13:40:00|27776.5|27741.5|27775.5|27740.5|27776.5|27741.5|27775.5|27740.5|3
1639662300000|2021-12-16 13:45:00|27776.1|27741.1|27777.3|27742.3|27777.3|27742.3|27776.1|27741.1|4
1639662600000|2021-12-16 13:50:00|27776.5|27741.5|27776.9|27741.9|27776.9|27741.9|27776.5|27741.5|2
1639662900000|2021-12-16 13:55:00|27777.9|27742.9|27776.9|27741.9|27777.9|27742.9|27776.9|27741.9|2
1639663200000|2021-12-16 14:00:00|27777|27742|27776.5|27741.5|27778|27743|27776.5|27741.5|6
1639663500000|2021-12-16 14:05:00|27771|27751|27764.7|27744.7|27772.5|27752.5|27760.9|27740.9|19
1639663800000|2021-12-16 14:10:00|27765.1|27745.1|27767.8|27747.8|27767.8|27747.8|27764.4|27744.4|19
1639664100000|2021-12-16 14:15:00|27774.2|27754.2|27776.5|27756.5|27782.5|27756.5|27774.2|27747.5|4
1639664700000|2021-12-16 14:25:00|27777.3|27757.3|27786.5|27751.5|27786.5|27757.9|27777|27751|5
1639665000000|2021-12-16 14:30:00|27786|27751|27784.6|27749.6|27787.5|27752.5|27781|27746|13
1639665300000|2021-12-16 14:35:00|27784.5|27749.5|27790.5|27755.5|27790.5|27762|27782|27749|8
1639665600000|2021-12-16 14:40:00|27783.5|27763.5|27790|27755|27795.5|27766.5|27783.5|27755|19
1639665900000|2021-12-16 14:45:00|27789.8|27754.8|27792.5|27757.5|27792.5|27757.5|27789.8|27754.8|9
1639666200000|2021-12-16 14:50:00|27792|27757|27792.5|27757.5|27792.8|27757.8|27789.5|27754.5|12
1639666800000|2021-12-16 15:00:00|27792|27757|27790|27770|27797.5|27770.5|27786|27756|10
1639667100000|2021-12-16 15:05:00|27790.5|27770.5|27798.5|27763.5|27799.2|27777.5|27790.5|27758.5|41
1639667400000|2021-12-16 15:10:00|27799|27764|27799|27764|27799|27764|27799|27764|1
1639667700000|2021-12-16 15:15:00|27798.5|27763.5|27790.5|27755.5|27803.5|27772.5|27790.5|27755.5|31
1639668000000|2021-12-16 15:20:00|27791|27756|27792.3|27757.3|27792.5|27757.5|27791|27756|5
1639668300000|2021-12-16 15:25:00|27791|27756|27792.5|27757.5|27792.5|27757.5|27791|27756|3
1639668600000|2021-12-16 15:30:00|27791|27756|27787.3|27752.3|27791|27756|27787|27752|8
1639668900000|2021-12-16 15:35:00|27787|27752|27795|27760|27795.5|27760.5|27787|27752|21
1639669800000|2021-12-16 15:50:00|27794.5|27759.5|27794.5|27759.5|27795|27760|27794.5|27759.5|3
1639670100000|2021-12-16 15:55:00|27794|27759|27785.1|27750.1|27794.5|27759.5|27782.8|27747.8|13
1639670400000|2021-12-16 16:00:00|27784.8|27749.8|27788.2|27753.2|27788.2|27753.2|27784.8|27749.8|7
1639670700000|2021-12-16 16:05:00|27784.5|27749.5|27789.2|27754.2|27789.2|27754.2|27781.5|27746.5|13
1639671000000|2021-12-16 16:10:00|27788|27753|27784|27749|27789.2|27754.2|27784|27749|4
1639671300000|2021-12-16 16:15:00|27784.1|27749.1|27786|27751|27792.6|27757.6|27784.1|27749.1|7
1639671600000|2021-12-16 16:20:00|27785|27750|27782.8|27747.8|27785.2|27750.2|27780|27745|8
1639671900000|2021-12-16 16:25:00|27784.9|27749.9|27779|27744|27790|27755|27779|27744|31
1639672200000|2021-12-16 16:30:00|27779.5|27744.5|27790.3|27755.3|27790.5|27755.5|27778|27743|29
1639672500000|2021-12-16 16:35:00|27789.8|27754.8|27790.5|27755.5|27790.5|27755.5|27789.8|27754.8|2
1639673100000|2021-12-16 16:45:00|27791.5|27756.5|27792|27757|27792.5|27757.5|27791.5|27756.5|4
1639673400000|2021-12-16 16:50:00|27791.5|27756.5|27790.5|27755.5|27791.5|27756.5|27790.5|27755.5|6
1639673700000|2021-12-16 16:55:00|27790|27755|27789.5|27754.5|27790|27755|27789.5|27754.5|2
1639674000000|2021-12-16 17:00:00|27789|27754|27789.4|27754.4|27789.5|27754.5|27789|27754|4
1639674300000|2021-12-16 17:05:00|27790.9|27755.9|27790.5|27755.5|27790.9|27755.9|27790.4|27755.4|3
1639674600000|2021-12-16 17:10:00|27791|27756|27788|27753|27791|27756|27787.5|27752.5|8
1639674900000|2021-12-16 17:15:00|27787.5|27752.5|27787.5|27752.5|27788.5|27753.5|27787|27752|10
1639676100000|2021-12-16 17:35:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1639676700000|2021-12-16 17:45:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1639677900000|2021-12-16 18:05:00|27782.8|27747.8|27775.5|27740.5|27782.9|27747.9|27775.5|27740.5|13
1639678200000|2021-12-16 18:10:00|27775|27740|27777.8|27742.8|27782|27747|27773.4|27738.4|19
1639678500000|2021-12-16 18:15:00|27780.8|27745.8|27787|27752|27787.5|27752.5|27780.8|27745.8|16
1639679700000|2021-12-16 18:35:00|27788|27753|27799.5|27764.5|27800.5|27765.5|27787.5|27752.5|18
1639680000000|2021-12-16 18:40:00|27799|27764|27799|27764|27799|27764|27799|27764|1
1639680300000|2021-12-16 18:45:00|27799.5|27764.5|27801|27766|27801|27766|27799.4|27764.4|7
1639680600000|2021-12-16 18:50:00|27801.5|27766.5|27805.9|27770.9|27805.9|27770.9|27801.5|27766.5|4
1639680900000|2021-12-16 18:55:00|27806.5|27771.5|27806|27771|27806.5|27771.5|27803.9|27768.9|8
1639681200000|2021-12-16 19:00:00|27806.5|27771.5|27805.3|27770.3|27806.5|27771.5|27804.8|27769.8|6
1639681500000|2021-12-16 19:05:00|27804.3|27769.3|27805|27770|27805|27770|27804.3|27769.3|5
1639683600000|2021-12-16 19:40:00|27804|27769|27803|27768|27804|27769|27802|27767|11
1639683900000|2021-12-16 19:45:00|27803.5|27768.5|27805|27770|27805.5|27770.5|27803.5|27768.5|6
1639684500000|2021-12-16 19:55:00|27805.5|27770.5|27807.5|27772.5|27808|27773|27805.5|27770.5|9
1639704600000|2021-12-17 01:30:00|27797|27777|27802|27767|27805.4|27780.4|27792.4|27767|22
1639704900000|2021-12-17 01:35:00|27793|27773|27795|27775|27799.5|27779.5|27793|27773|61
1639705200000|2021-12-17 01:40:00|27795.2|27775.2|27797.5|27777.5|27799.8|27779.8|27795|27775|43
1639705500000|2021-12-17 01:45:00|27797.2|27777.2|27795.6|27775.6|27797.2|27777.2|27795|27775|15
1639705800000|2021-12-17 01:50:00|27796.4|27776.4|27797.2|27777.2|27798|27778|27795.6|27775.6|13
1639706100000|2021-12-17 01:55:00|27797.7|27777.7|27797.2|27777.2|27797.7|27777.7|27795.6|27775.6|15
1639706400000|2021-12-17 02:00:00|27797.4|27777.4|27801.4|27781.4|27803|27783|27797|27777|44
1639706700000|2021-12-17 02:05:00|27801|27781|27798.9|27778.9|27802.1|27782.1|27797.8|27777.8|11
1639707000000|2021-12-17 02:10:00|27798.4|27778.4|27790.1|27770.1|27798.4|27778.4|27790.1|27770.1|41
1639707300000|2021-12-17 02:15:00|27790.6|27770.6|27794.6|27774.6|27797|27777|27790.6|27770.6|54
1639707600000|2021-12-17 02:20:00|27794.5|27774.5|27787.4|27767.4|27794.5|27774.5|27784.8|27764.8|29
1639707900000|2021-12-17 02:25:00|27788.1|27768.1|27779.4|27759.4|27788.1|27768.1|27779.4|27759.4|24
1639708200000|2021-12-17 02:30:00|27777.6|27757.6|27778.6|27758.6|27779.9|27759.9|27776.5|27756.5|21
1639708500000|2021-12-17 02:35:00|27778.4|27758.4|27783|27763|27783.3|27763.3|27778|27758|17
1639708800000|2021-12-17 02:40:00|27782.6|27762.6|27778|27758|27782.6|27762.6|27776.5|27756.5|23
1639709100000|2021-12-17 02:45:00|27778.3|27758.3|27783.3|27763.3|27785.1|27765.1|27778.3|27758.3|14
1639709400000|2021-12-17 02:50:00|27783|27763|27782.9|27762.9|27786.2|27766.2|27782.9|27762.9|21
1639709700000|2021-12-17 02:55:00|27782.4|27762.4|27787.8|27767.8|27791.3|27771.3|27782.4|27762.4|62
1639710000000|2021-12-17 03:00:00|27788.3|27768.3|27786.9|27766.9|27788.7|27768.7|27783.3|27763.3|29
1639710300000|2021-12-17 03:05:00|27786.4|27766.4|27787.4|27767.4|27787.4|27767.4|27785.9|27765.9|16
1639710600000|2021-12-17 03:10:00|27786.9|27766.9|27785.4|27765.4|27789.4|27769.4|27785.2|27765.2|25
1639710900000|2021-12-17 03:15:00|27785.6|27765.6|27785.3|27765.3|27785.6|27765.6|27781.5|27761.5|19
1639711200000|2021-12-17 03:20:00|27785.9|27765.9|27786.1|27766.1|27792|27766.1|27781|27757|13
1639711800000|2021-12-17 03:30:00|27786.6|27766.6|27786.7|27766.7|27787.2|27767.2|27786.6|27766.6|8
1639712100000|2021-12-17 03:35:00|27787.1|27767.1|27786.7|27766.7|27787.1|27767.1|27786.7|27766.7|2
1639712400000|2021-12-17 03:40:00|27787.1|27767.1|27786.4|27766.4|27787.2|27767.2|27786|27766|14
1639712700000|2021-12-17 03:45:00|27786.5|27766.5|27787|27767|27787|27767|27786.4|27766.4|9
1639713000000|2021-12-17 03:50:00|27786.9|27766.9|27786.5|27766.5|27787|27767|27786.5|27766.5|10
1639713300000|2021-12-17 03:55:00|27786.9|27766.9|27787.5|27767.5|27788|27768|27785.1|27765.1|23
1639713600000|2021-12-17 04:00:00|27787.6|27767.6|27787.7|27767.7|27788.9|27768.9|27784.6|27764.6|30
1639713900000|2021-12-17 04:05:00|27787.6|27767.6|27787.7|27767.7|27787.7|27767.7|27787.6|27767.6|4
1639714200000|2021-12-17 04:10:00|27787.6|27767.6|27795.2|27760.2|27795.2|27767.7|27787.6|27759.7|14
1639714500000|2021-12-17 04:15:00|27795.1|27760.1|27795.5|27760.5|27796.5|27761.5|27795.1|27760.1|5
1639714800000|2021-12-17 04:20:00|27796|27761|27796.5|27761.5|27796.5|27761.5|27796|27761|4
1639715100000|2021-12-17 04:25:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1639715400000|2021-12-17 04:30:00|27795.5|27760.5|27787.7|27767.7|27796.5|27767.7|27787.1|27760.2|8
1639715700000|2021-12-17 04:35:00|27787.1|27767.1|27787.1|27767.1|27787.1|27767.1|27787.1|27767.1|1
1639716000000|2021-12-17 04:40:00|27787.7|27767.7|27795.2|27760.2|27795.2|27767.7|27787.7|27759.7|7
1639716300000|2021-12-17 04:45:00|27795.1|27760.1|27787.1|27767.1|27795.2|27767.1|27787.1|27760.1|3
1639716600000|2021-12-17 04:50:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27786.1|27766.1|6
1639716900000|2021-12-17 04:55:00|27786.7|27766.7|27786.2|27766.2|27786.7|27766.7|27785.6|27765.6|4
1639717200000|2021-12-17 05:00:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27785.6|27765.6|10
1639717500000|2021-12-17 05:05:00|27786.6|27766.6|27787.1|27767.1|27787.1|27767.1|27786.2|27766.2|12
1639717800000|2021-12-17 05:10:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27785.2|27765.2|12
1639718100000|2021-12-17 05:15:00|27786.6|27766.6|27785.6|27765.6|27787.1|27767.1|27785.6|27765.6|4
1639718400000|2021-12-17 05:20:00|27786.7|27766.7|27787.5|27767.5|27796|27767.5|27786.7|27760.5|5
1639718700000|2021-12-17 05:25:00|27788|27768|27787|27767|27796|27768|27787|27760.5|17
1639719000000|2021-12-17 05:30:00|27786.5|27766.5|27786.7|27766.7|27787.1|27767.1|27785.6|27765.6|21
1639719300000|2021-12-17 05:35:00|27786.1|27766.1|27787.1|27767.1|27787.7|27767.7|27785.6|27765.6|14
1639719600000|2021-12-17 05:40:00|27786.7|27766.7|27786.1|27766.1|27787.7|27767.7|27785.2|27765.2|8
1639719900000|2021-12-17 05:45:00|27786.7|27766.7|27786.2|27766.2|27786.7|27766.7|27785.6|27765.6|11
1639720200000|2021-12-17 05:50:00|27786|27766|27786|27766|27786.2|27766.2|27786|27766|3
1639720500000|2021-12-17 05:55:00|27785.5|27765.5|27785.2|27765.2|27786.2|27766.2|27784.2|27764.2|22
1639720800000|2021-12-17 06:00:00|27785.7|27765.7|27787.4|27767.4|27792.5|27767.4|27779|27757.5|40
1639721100000|2021-12-17 06:05:00|27787|27767|27782.5|27762.5|27787|27767|27779.5|27759.5|28
1639721400000|2021-12-17 06:10:00|27779|27759|27768.4|27748.4|27784.8|27759|27768|27748|31
1639721700000|2021-12-17 06:15:00|27769.5|27749.5|27761.7|27741.7|27772.7|27752.7|27760.6|27740.6|34
1639722000000|2021-12-17 06:20:00|27768.7|27733.7|27761|27741|27775.9|27748.5|27761|27733.5|47
1639722300000|2021-12-17 06:25:00|27762|27742|27758.4|27738.4|27765.7|27742.4|27751.4|27730|63
1639722600000|2021-12-17 06:30:00|27755.4|27735.4|27753.2|27733.2|27763.4|27738.4|27753.2|27728.4|30
1639722900000|2021-12-17 06:35:00|27754|27734|27747.4|27727.4|27755|27735|27747|27727|28
1639723200000|2021-12-17 06:40:00|27747.3|27727.3|27752.9|27732.9|27760.7|27733.6|27745.2|27717.1|37
1639723500000|2021-12-17 06:45:00|27752.4|27732.4|27751.9|27716.9|27753.5|27732.4|27741.6|27711.5|33
1639723800000|2021-12-17 06:50:00|27752.5|27717.5|27753.9|27718.9|27753.9|27727|27746.4|27716.9|28
1639724100000|2021-12-17 06:55:00|27744.5|27724.5|27730|27695|27748.5|27725.9|27723|27695|52
1639724400000|2021-12-17 07:00:00|27730.6|27695.6|27748.2|27713.2|27748.2|27719.5|27723|27695.6|67
1639724700000|2021-12-17 07:05:00|27748.1|27713.1|27751.5|27716.5|27753|27726.6|27736|27707.7|54
1639725000000|2021-12-17 07:10:00|27752.5|27717.5|27755.9|27720.9|27756.5|27721.5|27752.3|27717.3|18
1639725300000|2021-12-17 07:15:00|27753.9|27718.9|27754.6|27719.6|27754.6|27723.9|27742.8|27716.5|22
1639725600000|2021-12-17 07:20:00|27750.4|27730.4|27757.4|27737.4|27767.1|27737.4|27750.4|27725.6|28
1639725900000|2021-12-17 07:25:00|27757|27737|27761.5|27726.5|27768.5|27742.5|27757|27726|67
1639726200000|2021-12-17 07:30:00|27762.6|27727.6|27761.7|27726.7|27762.6|27732.5|27748.3|27721.3|22
1639726500000|2021-12-17 07:35:00|27759.5|27724.5|27756.9|27736.9|27762.5|27739.1|27756.9|27724.5|28
1639726800000|2021-12-17 07:40:00|27756.4|27736.4|27765.7|27730.7|27767.4|27739.4|27756.4|27730.4|20
1639727100000|2021-12-17 07:45:00|27765.5|27730.5|27765.5|27730.5|27765.5|27739|27759|27728.3|8
1639727400000|2021-12-17 07:50:00|27766|27731|27775|27740|27775|27747.5|27757.5|27728.2|33
1639727700000|2021-12-17 07:55:00|27766.4|27746.4|27772|27752|27779|27755.5|27765.9|27740|40
1639728000000|2021-12-17 08:00:00|27772.2|27752.2|27773|27753|27773.5|27753.5|27771.5|27751.5|16
1639728300000|2021-12-17 08:05:00|27780|27745|27763|27743|27780|27750.5|27762.5|27735|23
1639728600000|2021-12-17 08:10:00|27764|27744|27777|27742|27778|27746.5|27762.5|27741.5|16
1639728900000|2021-12-17 08:15:00|27777.5|27742.5|27767|27747|27777.5|27749.5|27765|27737.5|60
1639729200000|2021-12-17 08:20:00|27775|27740|27775|27740|27775.5|27747.5|27766|27739|53
1639729500000|2021-12-17 08:25:00|27774.5|27739.5|27758|27738|27776|27745|27758|27734.5|114
1639729800000|2021-12-17 08:30:00|27757.5|27737.5|27753.5|27733.5|27762.5|27737.5|27751.5|27720|22
1639730100000|2021-12-17 08:35:00|27754|27734|27754|27734|27754.5|27734.5|27753|27733|7
1639730400000|2021-12-17 08:40:00|27761|27726|27765.5|27730.5|27766|27735.5|27755.5|27725.5|24
1639730700000|2021-12-17 08:45:00|27766|27731|27767.2|27732.2|27770.5|27735.5|27765.5|27730.5|24
1639731000000|2021-12-17 08:50:00|27767.1|27732.1|27763.5|27728.5|27768.1|27733.1|27763.5|27728.5|20
1639731300000|2021-12-17 08:55:00|27764|27729|27764.5|27729.5|27766.7|27731.7|27761.7|27726.7|34
1639731600000|2021-12-17 09:00:00|27765.5|27730.5|27767.5|27732.5|27767.5|27734|27754|27726|20
1639731900000|2021-12-17 09:05:00|27767.3|27732.3|27765.5|27730.5|27767.3|27732.3|27761|27726|34
1639732200000|2021-12-17 09:10:00|27764.4|27729.4|27764.2|27729.2|27765.2|27730.2|27761.5|27726.5|26
1639732500000|2021-12-17 09:15:00|27763.7|27728.7|27765.7|27730.7|27774.1|27739.1|27763.7|27728.7|35
1639732800000|2021-12-17 09:20:00|27766.2|27731.2|27765.7|27730.7|27769.7|27740.7|27760.5|27730.2|17
1639733100000|2021-12-17 09:25:00|27766.7|27731.7|27771.2|27736.2|27771.2|27741.2|27759.5|27731.4|36
1639733400000|2021-12-17 09:30:00|27770.7|27735.7|27768.7|27733.7|27770.7|27735.7|27768.2|27733.2|5
1639733700000|2021-12-17 09:35:00|27770.2|27735.2|27767|27747|27771.2|27747.2|27760.5|27735.2|15
1639734000000|2021-12-17 09:40:00|27768.5|27748.5|27769.8|27749.8|27769.8|27749.8|27767.5|27747.5|12
1639734300000|2021-12-17 09:45:00|27769.7|27749.7|27769.5|27749.5|27769.8|27749.8|27768|27748|9
1639734600000|2021-12-17 09:50:00|27777|27742|27777|27742|27777|27742|27777|27742|1
1639734900000|2021-12-17 09:55:00|27776.5|27741.5|27777|27742|27777|27742|27776.5|27741.5|2
1639735200000|2021-12-17 10:00:00|27776.5|27741.5|27771|27736|27776.5|27747.5|27767|27736|11
1639735500000|2021-12-17 10:05:00|27771.5|27736.5|27768.8|27733.8|27771.5|27736.5|27768.8|27733.8|6
1639735800000|2021-12-17 10:10:00|27768.3|27733.3|27768.3|27733.3|27768.3|27733.3|27768.3|27733.3|1
1639736100000|2021-12-17 10:15:00|27768.5|27733.5|27768.3|27733.3|27768.5|27733.5|27768.3|27733.3|2
1639736400000|2021-12-17 10:20:00|27767.8|27732.8|27767.5|27732.5|27767.8|27732.8|27767.5|27732.5|3
1639736700000|2021-12-17 10:25:00|27767.4|27732.4|27767.5|27732.5|27767.5|27732.5|27766.9|27731.9|3
1639737000000|2021-12-17 10:30:00|27767.8|27732.8|27767.4|27732.4|27767.8|27732.8|27767|27732|4
1639737300000|2021-12-17 10:35:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1639737900000|2021-12-17 10:45:00|27768|27733|27767.5|27732.5|27768|27733|27767.5|27732.5|2
1639738200000|2021-12-17 10:50:00|27768|27733|27773|27738|27773.4|27738.4|27768|27733|5
1639738500000|2021-12-17 10:55:00|27769.9|27734.9|27769.4|27734.4|27771.4|27736.4|27768.5|27733.5|10
1639738800000|2021-12-17 11:00:00|27769.5|27734.5|27771|27736|27776|27747.5|27763|27733.5|11
1639739100000|2021-12-17 11:05:00|27770.5|27735.5|27770.5|27735.5|27770.5|27741.5|27761.5|27735.5|3
1639739400000|2021-12-17 11:10:00|27771|27736|27772.2|27737.2|27772.5|27737.5|27771|27736|6
1639739700000|2021-12-17 11:15:00|27770.5|27735.5|27770|27735|27770.5|27741|27760.5|27735|9
1639740000000|2021-12-17 11:20:00|27769.5|27734.5|27767.6|27732.6|27769.5|27743|27761.5|27732|12
1639740300000|2021-12-17 11:25:00|27763|27728|27764.9|27729.9|27764.9|27733|27753|27723|10
1639740600000|2021-12-17 11:30:00|27765.2|27730.2|27765.5|27730.5|27765.5|27730.5|27765.2|27730.2|2
1639741800000|2021-12-17 11:50:00|27766.5|27731.5|27766.5|27731.5|27766.5|27731.5|27766.5|27731.5|1
1639742100000|2021-12-17 11:55:00|27766|27731|27766|27731|27766|27731|27766|27731|1
1639742400000|2021-12-17 12:00:00|27759.8|27724.8|27767.3|27732.3|27767.3|27732.3|27758.7|27723.7|5
1639742700000|2021-12-17 12:05:00|27770|27735|27769.5|27734.5|27771.9|27736.9|27769.5|27734.5|6
1639743000000|2021-12-17 12:10:00|27769.6|27734.6|27769.6|27734.6|27769.6|27734.6|27769.6|27734.6|1
1639743300000|2021-12-17 12:15:00|27771.9|27751.9|27769.6|27734.6|27777.5|27751.9|27769.6|27734.6|18
1639743900000|2021-12-17 12:25:00|27769.9|27734.9|27769.9|27734.9|27769.9|27734.9|27769.9|27734.9|1
1639744200000|2021-12-17 12:30:00|27769.6|27734.6|27772.5|27737.5|27775.9|27740.9|27767.6|27732.6|14
1639744500000|2021-12-17 12:35:00|27770.4|27735.4|27771.6|27736.6|27775|27740|27769.5|27734.5|9
1639744800000|2021-12-17 12:40:00|27771.9|27736.9|27782|27747|27784|27749|27771.9|27736.9|24
1639745100000|2021-12-17 12:45:00|27777.6|27742.6|27782.5|27747.5|27782.5|27747.5|27777.6|27742.6|11
1639745400000|2021-12-17 12:50:00|27782.2|27747.2|27781.5|27746.5|27782.2|27747.2|27781.5|27746.5|4
1639745700000|2021-12-17 12:55:00|27781.1|27746.1|27782|27747|27782|27747|27781.1|27746.1|3
1639746000000|2021-12-17 13:00:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|1
1639747200000|2021-12-17 13:20:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1639747500000|2021-12-17 13:25:00|27781.5|27746.5|27781.1|27746.1|27781.5|27746.5|27781.1|27746.1|3
1639748100000|2021-12-17 13:35:00|27781.5|27746.5|27777.5|27742.5|27781.5|27746.5|27777.5|27742.5|8
1639748400000|2021-12-17 13:40:00|27778.1|27743.1|27780.1|27745.1|27780.1|27745.1|27778.1|27743.1|6
1639748700000|2021-12-17 13:45:00|27779.6|27744.6|27777.5|27757.5|27783.1|27758.6|27773|27744|11
1639749000000|2021-12-17 13:50:00|27776.4|27756.4|27777.5|27757.5|27777.5|27757.5|27776.4|27756.4|4
1639749300000|2021-12-17 13:55:00|27785|27750|27777.6|27757.6|27785|27758.1|27777.5|27750|4
1639749600000|2021-12-17 14:00:00|27777.5|27757.5|27783.8|27748.8|27784.2|27758.4|27777.5|27748.8|10
1639749900000|2021-12-17 14:05:00|27782.5|27747.5|27786|27751|27786|27758|27778|27747.5|9
1639750200000|2021-12-17 14:10:00|27785.5|27750.5|27778|27758|27785.5|27758|27778|27750|4
1639750500000|2021-12-17 14:15:00|27777.5|27757.5|27772|27737|27777.5|27757.5|27772|27737|12
1639750800000|2021-12-17 14:20:00|27778.2|27743.2|27779.5|27744.5|27779.5|27753.3|27768.5|27733.5|18
1639751400000|2021-12-17 14:30:00|27778|27743|27781|27746|27781|27746|27775|27740|15
1639751700000|2021-12-17 14:35:00|27780.5|27745.5|27778|27743|27780.5|27745.5|27778|27743|3
1639752000000|2021-12-17 14:40:00|27776|27741|27779.6|27744.6|27782|27752.8|27772.8|27741|10
1639752300000|2021-12-17 14:45:00|27779.8|27744.8|27782|27747|27782|27747|27779.8|27744.8|4
1639752900000|2021-12-17 14:55:00|27780.8|27745.8|27781.5|27746.5|27781.5|27746.5|27780.8|27745.8|2
1639753200000|2021-12-17 15:00:00|27783|27748|27781|27746|27784|27749|27781|27746|7
1639753500000|2021-12-17 15:05:00|27783|27748|27784.5|27749.5|27785.5|27750.5|27783|27748|5
1639753800000|2021-12-17 15:10:00|27785.5|27750.5|27787.5|27752.5|27787.5|27752.5|27785|27750|5
1639754100000|2021-12-17 15:15:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1639754400000|2021-12-17 15:20:00|27786.5|27751.5|27786.5|27751.5|27786.5|27751.5|27786|27751|3
1639754700000|2021-12-17 15:25:00|27787|27752|27789|27754|27789|27754|27787|27752|3
1639755600000|2021-12-17 15:40:00|27788.5|27753.5|27792.5|27757.5|27792.5|27757.5|27788.5|27753.5|3
1639755900000|2021-12-17 15:45:00|27791.8|27756.8|27792|27757|27794.8|27759.8|27791.5|27756.5|17
1639756200000|2021-12-17 15:50:00|27791.5|27756.5|27791|27756|27791.5|27756.5|27791|27756|2
1639756500000|2021-12-17 15:55:00|27791.5|27756.5|27794.5|27759.5|27794.5|27765.5|27785.5|27756|7
1639756800000|2021-12-17 16:00:00|27796.5|27761.5|27807.5|27772.5|27808|27778.5|27796.5|27761.5|9
1639757100000|2021-12-17 16:05:00|27807|27772|27804.5|27769.5|27807|27772|27799.5|27764.5|15
1639757400000|2021-12-17 16:10:00|27804|27769|27799|27764|27804.5|27769.5|27789|27759|16
1639758300000|2021-12-17 16:25:00|27800|27765|27799|27764|27803|27768|27799|27764|10
1639758600000|2021-12-17 16:30:00|27800.5|27765.5|27797|27762|27800.5|27765.5|27794|27759|11
1639758900000|2021-12-17 16:35:00|27796.5|27761.5|27796.5|27761.5|27799|27766.5|27786.5|27756.8|17
1639759200000|2021-12-17 16:40:00|27796|27761|27796.5|27761.5|27801.5|27766.5|27796|27761|7
1639760100000|2021-12-17 16:55:00|27796|27761|27788.4|27753.4|27796|27761|27787.9|27752.9|6
1639760700000|2021-12-17 17:05:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1639761000000|2021-12-17 17:10:00|27794.5|27759.5|27791|27756|27797.9|27762.9|27789.7|27754.7|12
1639761300000|2021-12-17 17:15:00|27790.6|27755.6|27788|27753|27790.6|27755.6|27788|27753|2
1639761600000|2021-12-17 17:20:00|27786|27751|27788.2|27753.2|27795.5|27760.5|27784.9|27749.9|13
1639761900000|2021-12-17 17:25:00|27789.2|27754.2|27791.2|27756.2|27791.2|27756.2|27789.2|27754.2|2
1639762200000|2021-12-17 17:30:00|27791.1|27756.1|27800|27765|27800.6|27765.6|27791.1|27756.1|23
1639762500000|2021-12-17 17:35:00|27799.5|27764.5|27798.5|27763.5|27800|27765|27798.5|27763.5|7
1639762800000|2021-12-17 17:40:00|27799|27764|27803.5|27768.5|27804|27769|27799|27764|7
1639763700000|2021-12-17 17:55:00|27803|27768|27803|27768|27803|27768|27803|27768|1
1639765200000|2021-12-17 18:20:00|27802.5|27767.5|27800.5|27765.5|27802.5|27767.5|27798|27763|7
1639765500000|2021-12-17 18:25:00|27800|27765|27798|27763|27800.5|27769.5|27789|27762.5|8
1639765800000|2021-12-17 18:30:00|27798.5|27763.5|27798.5|27763.5|27798.5|27763.5|27798.5|27763.5|1
1639766100000|2021-12-17 18:35:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1639766400000|2021-12-17 18:40:00|27800.5|27765.5|27801|27766|27801.5|27766.5|27800.5|27765.5|4
1639766700000|2021-12-17 18:45:00|27801.5|27766.5|27793.5|27773.5|27801.5|27773.5|27793.5|27766.5|2
1639768500000|2021-12-17 19:15:00|27794|27774|27802|27767|27802|27774|27793.5|27767|4
1639770300000|2021-12-17 19:45:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1639772100000|2021-12-17 20:15:00|27800|27765|27800|27765|27800|27765|27800|27765|1
1639772400000|2021-12-17 20:20:00|27801.4|27766.4|27800|27765|27801.4|27766.4|27800|27765|2
1639772700000|2021-12-17 20:25:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1639773000000|2021-12-17 20:30:00|27801|27766|27802.5|27767.5|27802.5|27767.5|27800.5|27765.5|11
1639773300000|2021-12-17 20:35:00|27802|27767|27801.5|27766.5|27802.5|27767.5|27801.5|27766.5|4
1639773600000|2021-12-17 20:40:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1639773900000|2021-12-17 20:45:00|27800.5|27765.5|27802|27767|27802|27767|27800.5|27765.5|2
1639774200000|2021-12-17 20:50:00|27801|27766|27804.5|27769.5|27807|27772|27795|27760|30
1639774500000|2021-12-17 20:55:00|27804|27769|27805|27770|27806|27771|27804|27769|6
1639963800000|2021-12-20 01:30:00|27795|27775|27800|27780|27805|27780.7|27790.2|27768.5|49
1639964100000|2021-12-20 01:35:00|27799.4|27779.4|27793|27773|27806.8|27779.5|27790|27762.8|33
1639964400000|2021-12-20 01:40:00|27793.2|27773.2|27794|27774|27794.4|27774.4|27793.2|27773.2|5
1639964700000|2021-12-20 01:45:00|27795.4|27775.4|27793.4|27773.4|27796|27776|27793|27773|11
1639965000000|2021-12-20 01:50:00|27794|27774|27795.4|27775.4|27796.2|27776.2|27793.4|27773.4|13
1639965300000|2021-12-20 01:55:00|27796.2|27776.2|27799|27779|27800.1|27780.1|27796.2|27776.2|16
1639965600000|2021-12-20 02:00:00|27798.4|27778.4|27802.4|27782.4|27803.4|27783.4|27798.2|27778.2|30
1639965900000|2021-12-20 02:05:00|27802.2|27782.2|27798.3|27778.3|27802.4|27782.4|27796.4|27776.4|44
1639966200000|2021-12-20 02:10:00|27797.2|27777.2|27799|27779|27799.8|27779.8|27796.4|27776.4|47
1639966500000|2021-12-20 02:15:00|27799.8|27779.8|27801|27781|27804.8|27784.8|27799.8|27779.8|18
1639966800000|2021-12-20 02:20:00|27801.4|27781.4|27803.4|27783.4|27803.4|27783.4|27801|27781|15
1639967100000|2021-12-20 02:25:00|27803.6|27783.6|27797.4|27777.4|27804.4|27784.4|27797.4|27777.4|24
1639967400000|2021-12-20 02:30:00|27797.5|27777.5|27792|27772|27797.6|27777.6|27792|27772|22
1639967700000|2021-12-20 02:35:00|27792.2|27772.2|27789.4|27769.4|27793.4|27773.4|27788|27768|31
1639968000000|2021-12-20 02:40:00|27790|27770|27792.5|27772.5|27794.4|27774.4|27789.4|27769.4|10
1639968300000|2021-12-20 02:45:00|27792.6|27772.6|27793.3|27773.3|27793.9|27773.9|27792.4|27772.4|10
1639968600000|2021-12-20 02:50:00|27792.7|27772.7|27793.9|27773.9|27794.4|27774.4|27791.4|27771.4|9
1639968900000|2021-12-20 02:55:00|27793.3|27773.3|27796|27776|27797|27777|27792.9|27772.9|10
1639969200000|2021-12-20 03:00:00|27803|27768|27791|27771|27805.5|27779|27791|27768|22
1639969500000|2021-12-20 03:05:00|27790.5|27770.5|27797.5|27762.5|27798|27772|27790.5|27762.5|10
1639969800000|2021-12-20 03:10:00|27797.9|27762.9|27798|27763|27798.5|27763.5|27797.5|27762.5|8
1639970100000|2021-12-20 03:15:00|27798.5|27763.5|27798.4|27763.4|27798.5|27763.5|27798.4|27763.4|2
1639971000000|2021-12-20 03:30:00|27798.9|27763.9|27793.5|27773.5|27800.5|27774|27793.5|27763.9|6
1639971300000|2021-12-20 03:35:00|27793|27773|27798.6|27763.6|27799.5|27773|27791|27763.5|12
1639971600000|2021-12-20 03:40:00|27798.1|27763.1|27797.9|27762.9|27798.1|27763.1|27797.9|27762.9|4
1639971900000|2021-12-20 03:45:00|27798.9|27763.9|27793.5|27773.5|27800.9|27773.5|27793.5|27763.9|6
1639972200000|2021-12-20 03:50:00|27794|27774|27794|27774|27794|27774|27794|27774|1
1639972500000|2021-12-20 03:55:00|27793.5|27773.5|27794|27774|27797|27777|27793.5|27773.5|11
1639972800000|2021-12-20 04:00:00|27796|27776|27798|27778|27805.4|27778|27793.5|27769.9|30
1639973100000|2021-12-20 04:05:00|27797.5|27777.5|27793|27773|27797.5|27777.5|27793|27773|5
1639973700000|2021-12-20 04:15:00|27793.5|27773.5|27794|27774|27794|27774|27793.5|27773.5|2
1639974000000|2021-12-20 04:20:00|27794.5|27774.5|27804.9|27769.9|27804.9|27776.5|27794.5|27768.5|11
1639974300000|2021-12-20 04:25:00|27804.5|27769.5|27793.3|27773.3|27804.5|27774.5|27793.3|27765.5|10
1639974600000|2021-12-20 04:30:00|27793.9|27773.9|27797.4|27777.4|27797.6|27777.6|27793.9|27773.9|13
1639974900000|2021-12-20 04:35:00|27796.4|27776.4|27796|27776|27796.4|27776.4|27796|27776|2
1639975200000|2021-12-20 04:40:00|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|1
1639975500000|2021-12-20 04:45:00|27797.4|27777.4|27797.2|27777.2|27797.4|27777.4|27796.2|27776.2|6
1639975800000|2021-12-20 04:50:00|27796.7|27776.7|27801.2|27781.2|27801.9|27781.9|27796.2|27776.2|24
1639976100000|2021-12-20 04:55:00|27801.7|27781.7|27801.2|27781.2|27801.7|27781.7|27801.2|27781.2|4
1639976400000|2021-12-20 05:00:00|27801.7|27781.7|27805.6|27785.6|27808.4|27788.4|27801|27781|24
1639976700000|2021-12-20 05:05:00|27806.2|27786.2|27806.5|27786.5|27807.5|27787.5|27806|27786|26
1639977000000|2021-12-20 05:10:00|27806|27786|27807.4|27787.4|27807.9|27787.9|27805.1|27785.1|23
1639977300000|2021-12-20 05:15:00|27806.5|27786.5|27805|27785|27807.2|27787.2|27804|27784|20
1639977600000|2021-12-20 05:20:00|27805.4|27785.4|27797.4|27777.4|27805.4|27785.4|27797|27777|15
1639977900000|2021-12-20 05:25:00|27798|27778|27798.4|27778.4|27799.8|27779.8|27798|27778|7
1639978500000|2021-12-20 05:35:00|27799.8|27779.8|27803|27783|27803.5|27783.5|27799|27779|13
1639979100000|2021-12-20 05:45:00|27803.3|27783.3|27802|27782|27803.4|27783.4|27802|27782|4
1639979400000|2021-12-20 05:50:00|27802.2|27782.2|27802.2|27782.2|27802.2|27782.2|27802.2|27782.2|1
1639979700000|2021-12-20 05:55:00|27802.7|27782.7|27804|27784|27804|27784|27801.6|27781.6|11
1639980000000|2021-12-20 06:00:00|27803.2|27783.2|27800.2|27780.2|27804|27784|27800.2|27780.2|16
1639980300000|2021-12-20 06:05:00|27800|27780|27797.1|27777.1|27800.2|27780.2|27797.1|27777.1|10
1639980600000|2021-12-20 06:10:00|27797.2|27777.2|27802.7|27782.7|27803.2|27783.2|27797.2|27777.2|12
1639980900000|2021-12-20 06:15:00|27802.2|27782.2|27801.6|27781.6|27802.2|27782.2|27799.2|27779.2|10
1639981200000|2021-12-20 06:20:00|27802.1|27782.1|27802.6|27782.6|27802.7|27782.7|27801.6|27781.6|9
1639981500000|2021-12-20 06:25:00|27802|27782|27803.2|27783.2|27803.4|27783.4|27802|27782|6
1639981800000|2021-12-20 06:30:00|27802.6|27782.6|27802.2|27782.2|27802.6|27782.6|27801.6|27781.6|5
1639982100000|2021-12-20 06:35:00|27802|27782|27800.6|27780.6|27802|27782|27800.6|27780.6|2
1639982400000|2021-12-20 06:40:00|27801.4|27781.4|27801.6|27781.6|27802.5|27782.5|27800.3|27780.3|8
1639982700000|2021-12-20 06:45:00|27802.2|27782.2|27802.2|27782.2|27802.7|27782.7|27801.6|27781.6|5
1639983300000|2021-12-20 06:55:00|27801.1|27781.1|27802|27782|27802.1|27782.1|27800.6|27780.6|7
1639983600000|2021-12-20 07:00:00|27801.6|27781.6|27802.4|27782.4|27803.2|27783.2|27801.4|27781.4|7
1639983900000|2021-12-20 07:05:00|27803.1|27783.1|27801.1|27781.1|27803.1|27783.1|27800.9|27780.9|15
1639984200000|2021-12-20 07:10:00|27800.6|27780.6|27800|27780|27802.7|27782.7|27800|27780|17
1639984500000|2021-12-20 07:15:00|27799.6|27779.6|27798.4|27778.4|27800|27780|27796.4|27776.4|8
1639984800000|2021-12-20 07:20:00|27799.8|27779.8|27807.5|27772.5|27808.2|27781.2|27799|27772.4|11
1639985100000|2021-12-20 07:25:00|27802.5|27782.5|27804.8|27784.8|27804.8|27784.8|27802.5|27782.5|11
1639985400000|2021-12-20 07:30:00|27804.2|27784.2|27804.2|27784.2|27804.9|27784.9|27804.2|27784.2|4
1639985700000|2021-12-20 07:35:00|27804.1|27784.1|27809.5|27789.5|27809.5|27789.5|27803.6|27783.6|12
1639986000000|2021-12-20 07:40:00|27809.7|27789.7|27809.5|27789.5|27809.7|27789.7|27808|27788|6
1639986300000|2021-12-20 07:45:00|27809|27789|27809.1|27789.1|27809.5|27789.5|27807.5|27787.5|10
1639986600000|2021-12-20 07:50:00|27809.5|27789.5|27808.6|27788.6|27809.5|27789.5|27803.6|27783.6|29
1639986900000|2021-12-20 07:55:00|27808.7|27788.7|27814|27779|27814.4|27789.4|27805.4|27779|22
1639987200000|2021-12-20 08:00:00|27813.6|27778.6|27805.4|27785.4|27813.6|27787|27805.4|27778.6|9
1639987500000|2021-12-20 08:05:00|27805.5|27785.5|27808.6|27788.6|27813.1|27788.6|27802.8|27778|14
1639987800000|2021-12-20 08:10:00|27808.4|27788.4|27823.4|27803.4|27827.1|27803.4|27808.4|27786.4|30
1639988100000|2021-12-20 08:15:00|27818|27798|27818.4|27798.4|27821|27801|27818|27798|12
1639988400000|2021-12-20 08:20:00|27813.4|27793.4|27817.5|27797.5|27817.5|27797.5|27813.4|27793.4|16
1639988700000|2021-12-20 08:25:00|27817|27797|27815.6|27795.6|27817.5|27797.5|27815.5|27795.5|15
1639989000000|2021-12-20 08:30:00|27816.4|27796.4|27817.8|27797.8|27818.9|27798.9|27815.7|27795.7|24
1639989300000|2021-12-20 08:35:00|27818.2|27798.2|27815.5|27795.5|27818.9|27798.9|27813.1|27793.1|14
1639989600000|2021-12-20 08:40:00|27815.6|27795.6|27809|27789|27815.6|27795.6|27809|27789|7
1639989900000|2021-12-20 08:45:00|27809.1|27789.1|27803.1|27783.1|27809.1|27789.1|27802.5|27782.5|30
1639990200000|2021-12-20 08:50:00|27803.6|27783.6|27805.6|27785.6|27806.2|27786.2|27802.5|27782.5|10
1639990500000|2021-12-20 08:55:00|27812.6|27777.6|27809.4|27789.4|27818.9|27789.6|27805.6|27777.6|32
1639990800000|2021-12-20 09:00:00|27809|27789|27808.5|27788.5|27809|27789|27806.9|27786.9|13
1639991100000|2021-12-20 09:05:00|27811.1|27791.1|27814.2|27794.2|27818.7|27798.7|27811.1|27791.1|15
1639991400000|2021-12-20 09:10:00|27813.6|27793.6|27814.2|27794.2|27814.2|27794.2|27813.6|27793.6|3
1639991700000|2021-12-20 09:15:00|27815.4|27795.4|27815.7|27795.7|27816.2|27796.2|27815.4|27795.4|3
1639992300000|2021-12-20 09:25:00|27816.2|27796.2|27816.6|27796.6|27817.2|27797.2|27816.2|27796.2|5
1639992600000|2021-12-20 09:30:00|27813.6|27793.6|27816.1|27796.1|27828.6|27801.5|27813.6|27791.5|22
1639992900000|2021-12-20 09:35:00|27816.7|27796.7|27816.7|27796.7|27816.7|27796.7|27816.7|27796.7|1
1639993200000|2021-12-20 09:40:00|27818.2|27798.2|27821.7|27801.7|27822.6|27802.6|27818.2|27798.2|9
1639993500000|2021-12-20 09:45:00|27821.1|27801.1|27824.1|27804.1|27824.4|27804.4|27821.1|27801.1|7
1639993800000|2021-12-20 09:50:00|27824.5|27804.5|27829.1|27809.1|27829.9|27809.9|27824.1|27804.1|11
1639994100000|2021-12-20 09:55:00|27830.1|27810.1|27859.1|27839.1|27863|27839.1|27830.1|27810.1|42
1639994400000|2021-12-20 10:00:00|27857.6|27837.6|27853.2|27833.2|27857.6|27837.6|27852.2|27832.2|22
1639994700000|2021-12-20 10:05:00|27853.7|27833.7|27864.9|27829.9|27875.1|27845.1|27853.6|27829.9|44
1639995000000|2021-12-20 10:10:00|27866.6|27831.6|27857.1|27837.1|27866.6|27839.6|27855.1|27831.6|21
1639995300000|2021-12-20 10:15:00|27863.9|27828.9|27861.9|27826.9|27863.9|27835.1|27854.7|27826.9|5
1639995600000|2021-12-20 10:20:00|27852.6|27832.6|27854.6|27834.6|27855.1|27835.1|27852.6|27832.6|12
1639995900000|2021-12-20 10:25:00|27853.4|27833.4|27853.5|27833.5|27855|27835|27853|27833|9
1639996200000|2021-12-20 10:30:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27852.5|27832.5|4
1639996500000|2021-12-20 10:35:00|27854|27834|27854.5|27834.5|27854.5|27834.5|27854|27834|2
1639996800000|2021-12-20 10:40:00|27854|27834|27855.5|27835.5|27855.5|27835.5|27848.4|27828.4|20
1639997100000|2021-12-20 10:45:00|27858.5|27838.5|27857.5|27837.5|27864.5|27839.4|27855.5|27829.4|20
1639997400000|2021-12-20 10:50:00|27857|27837|27857|27837|27857.5|27837.5|27857|27837|3
1639997700000|2021-12-20 10:55:00|27856|27836|27856.5|27836.5|27857.5|27837.5|27856|27836|5
1639998000000|2021-12-20 11:00:00|27857|27837|27854.1|27834.1|27858|27838|27854.1|27834.1|8
1639998300000|2021-12-20 11:05:00|27854|27834|27853|27833|27854|27834|27851.3|27831.3|14
1639998600000|2021-12-20 11:10:00|27852|27832|27853.5|27833.5|27853.5|27833.5|27852|27832|3
1639998900000|2021-12-20 11:15:00|27853|27833|27853|27833|27854|27834|27852|27832|7
1639999200000|2021-12-20 11:20:00|27852|27832|27848.6|27813.6|27853|27833|27846.3|27811.3|16
1639999500000|2021-12-20 11:25:00|27848.9|27813.9|27854.7|27819.7|27856.2|27821.2|27848.3|27813.3|10
1639999800000|2021-12-20 11:30:00|27854.5|27819.5|27855.4|27835.4|27856.1|27835.7|27847|27819.5|17
1640000100000|2021-12-20 11:35:00|27855.3|27835.3|27863.3|27828.3|27863.3|27835.4|27855.3|27828.3|4
1640001600000|2021-12-20 12:00:00|27863.4|27828.4|27853.3|27833.3|27864.4|27834.3|27853.3|27828.4|6
1640002500000|2021-12-20 12:15:00|27853.5|27833.5|27856.9|27836.9|27864.3|27838.3|27853.5|27829|12
1640002800000|2021-12-20 12:20:00|27856.4|27836.4|27856.1|27836.1|27856.4|27836.4|27855.1|27835.1|4
1640004000000|2021-12-20 12:40:00|27856|27836|27863.5|27828.5|27863.5|27836|27855.1|27828.5|4
1640004300000|2021-12-20 12:45:00|27853.6|27833.6|27853.1|27833.1|27853.6|27833.6|27853.1|27833.1|2
1640004900000|2021-12-20 12:55:00|27852.9|27832.9|27852.4|27832.4|27852.9|27832.9|27852.4|27832.4|2
1640005200000|2021-12-20 13:00:00|27852.5|27832.5|27852.1|27832.1|27852.5|27832.5|27852.1|27832.1|2
1640005500000|2021-12-20 13:05:00|27852.2|27832.2|27856.4|27836.4|27856.5|27836.5|27852.2|27832.2|5
1640005800000|2021-12-20 13:10:00|27856.5|27836.5|27857.1|27837.1|27857.1|27837.1|27856.4|27836.4|9
1640006100000|2021-12-20 13:15:00|27855.4|27835.4|27852.5|27832.5|27855.4|27835.4|27852.5|27832.5|17
1640006400000|2021-12-20 13:20:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1640006700000|2021-12-20 13:25:00|27853.7|27833.7|27851.2|27816.2|27853.7|27833.7|27844|27816|13
1640007000000|2021-12-20 13:30:00|27851|27816|27851.1|27816.1|27851.2|27816.2|27851|27816|3
1640007600000|2021-12-20 13:40:00|27850|27815|27848|27813|27850|27822.5|27842.5|27813|4
1640007900000|2021-12-20 13:45:00|27847.9|27812.9|27847|27812|27847.9|27812.9|27846.9|27811.9|5
1640008200000|2021-12-20 13:50:00|27846.9|27811.9|27832.2|27812.2|27847|27815.1|27830.7|27810.7|14
1640008500000|2021-12-20 13:55:00|27832.1|27812.1|27832.4|27812.4|27832.4|27812.4|27832|27812|3
1640008800000|2021-12-20 14:00:00|27832.5|27812.5|27832.1|27812.1|27832.5|27812.5|27832|27812|5
1640009100000|2021-12-20 14:05:00|27835.3|27815.3|27835.5|27800.5|27848|27818.5|27835|27800|30
1640009400000|2021-12-20 14:10:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1640010000000|2021-12-20 14:20:00|27826.5|27806.5|27826.8|27806.8|27827.5|27807.5|27826.5|27806.5|4
1640010300000|2021-12-20 14:25:00|27826.5|27806.5|27819.9|27784.9|27826.5|27806.5|27796|27768|41
1640010600000|2021-12-20 14:30:00|27823.9|27788.9|27820|27785|27834.5|27799.5|27813.3|27783.8|31
1640010900000|2021-12-20 14:35:00|27819.8|27784.8|27820.5|27785.5|27820.5|27785.5|27818.8|27783.8|10
1640011200000|2021-12-20 14:40:00|27819.5|27784.5|27818.5|27783.5|27820.5|27791.5|27810.5|27780|19
1640011500000|2021-12-20 14:45:00|27819|27784|27820.5|27785.5|27820.8|27785.8|27819|27784|8
1640011800000|2021-12-20 14:50:00|27820|27785|27819.5|27784.5|27821|27786|27819.5|27784.5|6
1640012100000|2021-12-20 14:55:00|27820|27785|27829.5|27794.5|27841.2|27806.2|27820|27785|16
1640012400000|2021-12-20 15:00:00|27829|27794|27836|27801|27840.5|27808|27828|27793|16
1640012700000|2021-12-20 15:05:00|27836.5|27801.5|27830|27795|27841|27806|27829.6|27794.6|17
1640013000000|2021-12-20 15:10:00|27829.5|27794.5|27838.6|27803.6|27842.5|27807.5|27824.5|27794.5|23
1640013300000|2021-12-20 15:15:00|27837|27802|27836.5|27801.5|27837|27802|27833.6|27798.6|11
1640013600000|2021-12-20 15:20:00|27836.6|27801.6|27837|27802|27837|27802|27836.6|27801.6|2
1640013900000|2021-12-20 15:25:00|27838|27803|27831.5|27796.5|27841.5|27806.5|27831.5|27796.5|20
1640014200000|2021-12-20 15:30:00|27832|27797|27832|27797|27832|27797|27832|27797|1
1640015100000|2021-12-20 15:45:00|27833.5|27798.5|27838|27803|27839.5|27807.5|27827.5|27798.5|31
1640015400000|2021-12-20 15:50:00|27837|27802|27838|27803|27838|27803|27837|27802|2
1640015700000|2021-12-20 15:55:00|27838.5|27803.5|27844|27809|27844|27814.5|27834.5|27803.5|11
1640016000000|2021-12-20 16:00:00|27843.5|27808.5|27853|27818|27853.5|27818.5|27843.5|27808.5|17
1640016300000|2021-12-20 16:05:00|27853.5|27818.5|27850|27815|27853.5|27818.5|27850|27815|6
1640017200000|2021-12-20 16:20:00|27849.5|27814.5|27849.5|27814.5|27849.5|27814.5|27849|27814|3
1640017500000|2021-12-20 16:25:00|27847|27812|27843.5|27808.5|27847|27812|27843.5|27808.5|4
1640017800000|2021-12-20 16:30:00|27843|27808|27840.5|27805.5|27843.5|27808.5|27831|27796|41
1640018100000|2021-12-20 16:35:00|27839|27804|27835|27815|27839|27815.5|27828|27799|16
1640018400000|2021-12-20 16:40:00|27843|27808|27847|27812|27847|27812|27842.5|27807.5|10
1640018700000|2021-12-20 16:45:00|27846|27811|27849.5|27814.5|27850.5|27815.5|27845.5|27810.5|14
1640019000000|2021-12-20 16:50:00|27849|27814|27850|27815|27853.5|27824.5|27844.5|27814|10
1640019300000|2021-12-20 16:55:00|27851|27816|27850.5|27815.5|27852.5|27817.5|27850|27815|5
1640019600000|2021-12-20 17:00:00|27850|27815|27851|27816|27851|27816|27850|27815|3
1640019900000|2021-12-20 17:05:00|27850.5|27815.5|27837.4|27802.4|27850.5|27815.5|27836.9|27801.9|30
1640020200000|2021-12-20 17:10:00|27837.9|27802.9|27839.8|27804.8|27840.3|27805.3|27837.4|27802.4|27
1640020500000|2021-12-20 17:15:00|27839.3|27804.3|27839.8|27804.8|27840.8|27805.8|27839.3|27804.3|9
1640020800000|2021-12-20 17:20:00|27840.3|27805.3|27840|27805|27841.3|27806.3|27839.8|27804.8|29
1640021100000|2021-12-20 17:25:00|27840.5|27805.5|27844|27809|27844|27809|27840.5|27805.5|7
1640021400000|2021-12-20 17:30:00|27844.5|27809.5|27836.5|27801.5|27844.5|27809.5|27836|27801|10
1640022000000|2021-12-20 17:40:00|27836|27801|27814|27779|27836|27801|27814|27779|14
1640022300000|2021-12-20 17:45:00|27815|27780|27816.7|27781.7|27821.7|27786.7|27814.5|27779.5|11
1640022600000|2021-12-20 17:50:00|27823.7|27788.7|27822.3|27787.3|27823.7|27788.7|27822.3|27787.3|2
1640022900000|2021-12-20 17:55:00|27826.7|27791.7|27826.7|27791.7|27826.7|27791.7|27826.7|27791.7|1
1640023200000|2021-12-20 18:00:00|27820.3|27785.3|27819.8|27784.8|27821.7|27786.7|27816.6|27781.6|9
1640024100000|2021-12-20 18:15:00|27819.3|27784.3|27819.3|27784.3|27819.3|27784.3|27819.3|27784.3|1
1640024400000|2021-12-20 18:20:00|27819.8|27784.8|27820|27785|27820|27785|27819.8|27784.8|2
1640025300000|2021-12-20 18:35:00|27818|27783|27817.5|27782.5|27818|27783|27817.5|27782.5|2
1640025600000|2021-12-20 18:40:00|27817|27782|27821.5|27786.5|27821.5|27786.5|27816.5|27781.5|5
1640025900000|2021-12-20 18:45:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1640026500000|2021-12-20 18:55:00|27821|27786|27821.5|27786.5|27822|27787|27821|27786|4
1640027700000|2021-12-20 19:15:00|27821|27786|27820.5|27785.5|27821|27786|27820|27785|4
1640028000000|2021-12-20 19:20:00|27822.5|27787.5|27831.5|27796.5|27831.5|27796.5|27822.5|27787.5|6
1640028300000|2021-12-20 19:25:00|27831|27796|27831.5|27796.5|27831.5|27796.5|27831|27796|2
1640029200000|2021-12-20 19:40:00|27832|27797|27832|27797|27832.5|27797.5|27832|27797|5
1640029500000|2021-12-20 19:45:00|27833|27798|27836|27801|27836.5|27801.5|27833|27798|6
1640029800000|2021-12-20 19:50:00|27836.5|27801.5|27841|27806|27843|27808|27836.5|27801.5|16
1640050200000|2021-12-21 01:30:00|27798.7|27778.7|27795.6|27775.6|27802.2|27782.2|27794|27774|31
1640050500000|2021-12-21 01:35:00|27795.5|27775.5|27789.2|27769.2|27795.5|27775.5|27787.5|27767.5|51
1640050800000|2021-12-21 01:40:00|27789|27769|27789.2|27769.2|27789.8|27769.8|27788|27768|16
1640051100000|2021-12-21 01:45:00|27789.7|27769.7|27793|27773|27797.2|27777.2|27789.7|27769.7|32
1640051400000|2021-12-21 01:50:00|27793.5|27773.5|27796.1|27776.1|27797.7|27777.7|27793.5|27773.5|22
1640051700000|2021-12-21 01:55:00|27796.6|27776.6|27795|27775|27797.5|27777.5|27794.4|27774.4|29
1640052000000|2021-12-21 02:00:00|27794.9|27774.9|27795|27775|27795|27775|27794.9|27774.9|2
1640052300000|2021-12-21 02:05:00|27794.9|27774.9|27796.4|27776.4|27796.4|27776.4|27794.9|27774.9|6
1640052600000|2021-12-21 02:10:00|27796.2|27776.2|27793.8|27773.8|27799.2|27779.2|27793.5|27773.5|77
1640052900000|2021-12-21 02:15:00|27794.3|27774.3|27795.5|27775.5|27796|27776|27793.5|27773.5|21
1640053200000|2021-12-21 02:20:00|27795|27775|27796|27776|27796|27776|27793.5|27773.5|15
1640053500000|2021-12-21 02:25:00|27795.5|27775.5|27787.5|27767.5|27795.5|27775.5|27785|27765|28
1640053800000|2021-12-21 02:30:00|27786.2|27766.2|27787.9|27767.9|27789.3|27769.3|27784.6|27764.6|52
1640054100000|2021-12-21 02:35:00|27785.8|27765.8|27784.9|27764.9|27785.8|27765.8|27782.9|27762.9|18
1640054400000|2021-12-21 02:40:00|27784.4|27764.4|27780.1|27760.1|27786|27766|27780.1|27760.1|46
1640054700000|2021-12-21 02:45:00|27781|27761|27777.5|27757.5|27781.2|27761.2|27775.9|27755.9|22
1640055000000|2021-12-21 02:50:00|27777.7|27757.7|27783.6|27763.6|27783.6|27763.6|27777.2|27757.2|78
1640055300000|2021-12-21 02:55:00|27783.1|27763.1|27781.6|27761.6|27783.3|27763.3|27781.1|27761.1|18
1640055600000|2021-12-21 03:00:00|27782|27762|27782|27762|27782|27762|27782|27762|1
1640055900000|2021-12-21 03:05:00|27782.4|27762.4|27781.6|27761.6|27782.4|27762.4|27781.6|27761.6|3
1640056200000|2021-12-21 03:10:00|27782.1|27762.1|27782|27762|27782.5|27762.5|27781.6|27761.6|17
1640056500000|2021-12-21 03:15:00|27780.5|27760.5|27772|27752|27780.8|27760.8|27762.4|27737.9|35
1640056800000|2021-12-21 03:20:00|27775|27755|27777|27757|27777|27757|27775|27755|3
1640057100000|2021-12-21 03:25:00|27777.2|27757.2|27775.6|27755.6|27780.4|27760.4|27774.2|27754.2|19
1640057400000|2021-12-21 03:30:00|27776.1|27756.1|27779.6|27759.6|27780.1|27760.1|27775.6|27755.6|17
1640057700000|2021-12-21 03:35:00|27779.8|27759.8|27778|27758|27779.8|27759.8|27777.9|27757.9|27
1640058300000|2021-12-21 03:45:00|27777.9|27757.9|27779|27759|27779.4|27759.4|27777.9|27757.9|32
1640058600000|2021-12-21 03:50:00|27778.9|27758.9|27782.1|27762.1|27783.2|27763.2|27778.5|27758.5|39
1640058900000|2021-12-21 03:55:00|27782.6|27762.6|27782.1|27762.1|27783.2|27763.2|27781.3|27761.3|170
1640059200000|2021-12-21 04:00:00|27782.7|27762.7|27781.7|27761.7|27782.7|27762.7|27781.3|27761.3|8
1640059500000|2021-12-21 04:05:00|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|27781.6|27761.6|5
1640059800000|2021-12-21 04:10:00|27781.6|27761.6|27778.5|27758.5|27781.6|27761.6|27778.3|27758.3|14
1640060100000|2021-12-21 04:15:00|27778.6|27758.6|27781.2|27761.2|27782.1|27762.1|27778.3|27758.3|14
1640060400000|2021-12-21 04:20:00|27781.7|27761.7|27781.7|27761.7|27781.7|27761.7|27781.2|27761.2|5
1640060700000|2021-12-21 04:25:00|27781.3|27761.3|27779.9|27759.9|27781.6|27761.6|27778|27758|20
1640061000000|2021-12-21 04:30:00|27780|27760|27778.9|27758.9|27780|27760|27778.9|27758.9|12
1640061300000|2021-12-21 04:35:00|27779.4|27759.4|27777|27757|27779.4|27759.4|27777|27757|10
1640061600000|2021-12-21 04:40:00|27778.1|27758.1|27777.5|27757.5|27778.4|27758.4|27777.4|27757.4|9
1640061900000|2021-12-21 04:45:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1640062200000|2021-12-21 04:50:00|27777.5|27757.5|27778|27758|27778|27758|27777.5|27757.5|2
1640062500000|2021-12-21 04:55:00|27778.2|27758.2|27780|27760|27780.2|27760.2|27778.2|27758.2|7
1640062800000|2021-12-21 05:00:00|27780.2|27760.2|27778.1|27758.1|27780.6|27760.6|27778.1|27758.1|23
1640063100000|2021-12-21 05:05:00|27778.2|27758.2|27778|27758|27778.7|27758.7|27778|27758|8
1640063400000|2021-12-21 05:10:00|27778.5|27758.5|27780.7|27760.7|27781.1|27761.1|27778.5|27758.5|17
1640063700000|2021-12-21 05:15:00|27780.2|27760.2|27780.7|27760.7|27780.7|27760.7|27780.2|27760.2|2
1640064000000|2021-12-21 05:20:00|27780.2|27760.2|27778|27758|27780.7|27760.7|27778|27758|8
1640064600000|2021-12-21 05:30:00|27778.9|27758.9|27778.3|27758.3|27779.8|27759.8|27778.3|27758.3|10
1640064900000|2021-12-21 05:35:00|27778|27758|27776.5|27756.5|27778|27758|27776.3|27756.3|20
1640065200000|2021-12-21 05:40:00|27776|27756|27767|27747|27776.5|27756.5|27767|27747|18
1640065500000|2021-12-21 05:45:00|27769.4|27749.4|27772.5|27752.5|27772.6|27752.6|27769.4|27749.4|30
1640065800000|2021-12-21 05:50:00|27773|27753|27770.7|27750.7|27773.5|27753.5|27770.2|27750.2|15
1640066100000|2021-12-21 05:55:00|27770.2|27750.2|27770.6|27750.6|27770.7|27750.7|27770.2|27750.2|17
1640066400000|2021-12-21 06:00:00|27770.7|27750.7|27773|27753|27773|27753|27770.2|27750.2|24
1640066700000|2021-12-21 06:05:00|27772.5|27752.5|27777.9|27757.9|27778.5|27758.5|27772.5|27752.5|31
1640067000000|2021-12-21 06:10:00|27778.4|27758.4|27778.5|27758.5|27783|27763|27778|27758|25
1640067300000|2021-12-21 06:15:00|27778|27758|27772.5|27752.5|27778|27758|27772.5|27752.5|18
1640067600000|2021-12-21 06:20:00|27772.6|27752.6|27772.5|27752.5|27775.6|27755.6|27772.1|27752.1|27
1640067900000|2021-12-21 06:25:00|27773|27753|27773|27753|27773|27753|27772|27752|28
1640068200000|2021-12-21 06:30:00|27773.2|27753.2|27772|27752|27773.2|27753.2|27772|27752|6
1640068800000|2021-12-21 06:40:00|27772.5|27752.5|27779|27759|27779|27759|27772.5|27752.5|16
1640069100000|2021-12-21 06:45:00|27780|27760|27781.9|27761.9|27803|27769.7|27775.6|27755.6|47
1640069400000|2021-12-21 06:50:00|27780|27760|27778.5|27758.5|27782.4|27762.4|27778.5|27758.5|12
1640069700000|2021-12-21 06:55:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1640070000000|2021-12-21 07:00:00|27778.5|27758.5|27778.5|27758.5|27782.1|27762.1|27778.5|27758.5|24
1640070300000|2021-12-21 07:05:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1640070600000|2021-12-21 07:10:00|27778.5|27758.5|27778|27758|27778.5|27758.5|27778|27758|2
1640070900000|2021-12-21 07:15:00|27777.5|27757.5|27777.5|27757.5|27778|27758|27776|27756|14
1640071200000|2021-12-21 07:20:00|27777|27757|27777|27757|27777.5|27757.5|27774.6|27754.6|20
1640071500000|2021-12-21 07:25:00|27777.4|27757.4|27772.6|27752.6|27777.4|27757.4|27772.5|27752.5|21
1640071800000|2021-12-21 07:30:00|27772.4|27752.4|27776.6|27756.6|27779|27759|27772.4|27752.4|23
1640072100000|2021-12-21 07:35:00|27776.8|27756.8|27773.8|27753.8|27776.8|27756.8|27772.4|27752.4|14
1640072400000|2021-12-21 07:40:00|27772.9|27752.9|27771.9|27751.9|27772.9|27752.9|27770.9|27750.9|12
1640072700000|2021-12-21 07:45:00|27770.8|27750.8|27772.6|27752.6|27774.5|27754.5|27770.8|27750.8|28
1640073000000|2021-12-21 07:50:00|27769.5|27749.5|27768.4|27748.4|27772.1|27752.1|27768.4|27748.4|29
1640073300000|2021-12-21 07:55:00|27768|27748|27763|27743|27768|27748|27762.2|27742.2|15
1640073600000|2021-12-21 08:00:00|27766.4|27746.4|27763|27743|27766.4|27746.4|27761.3|27741.3|15
1640073900000|2021-12-21 08:05:00|27762.6|27742.6|27764.9|27744.9|27765.5|27745.5|27762.6|27742.6|12
1640074200000|2021-12-21 08:10:00|27764.5|27744.5|27767.4|27747.4|27768|27748|27764.5|27744.5|12
1640074500000|2021-12-21 08:15:00|27766.4|27746.4|27769.5|27749.5|27771.5|27751.5|27766.4|27746.4|17
1640074800000|2021-12-21 08:20:00|27769|27749|27768|27748|27769.8|27749.8|27767.8|27747.8|14
1640075100000|2021-12-21 08:25:00|27767.6|27747.6|27761|27741|27769.5|27749.5|27761|27741|15
1640075400000|2021-12-21 08:30:00|27761.5|27741.5|27762|27742|27762|27742|27759.5|27739.5|25
1640075700000|2021-12-21 08:35:00|27761|27741|27761|27741|27762.1|27742.1|27758|27738|14
1640076000000|2021-12-21 08:40:00|27763|27743|27768.1|27748.1|27768.5|27748.5|27763|27743|13
1640076300000|2021-12-21 08:45:00|27768.6|27748.6|27772.6|27752.6|27773.6|27753.6|27768.1|27748.1|23
1640076600000|2021-12-21 08:50:00|27772|27752|27773.1|27753.1|27774.1|27754.1|27771.6|27751.6|15
1640076900000|2021-12-21 08:55:00|27773.6|27753.6|27771.5|27751.5|27778.1|27758.1|27766.6|27746.6|31
1640077200000|2021-12-21 09:00:00|27771|27751|27770|27750|27771.6|27751.6|27768.4|27748.4|16
1640077500000|2021-12-21 09:05:00|27770.1|27750.1|27772.5|27752.5|27772.5|27752.5|27769.4|27749.4|8
1640077800000|2021-12-21 09:10:00|27772.6|27752.6|27775.1|27755.1|27775.1|27755.1|27770.6|27750.6|14
1640078100000|2021-12-21 09:15:00|27775.6|27755.6|27777.7|27757.7|27777.7|27757.7|27774.5|27754.5|15
1640078400000|2021-12-21 09:20:00|27777.2|27757.2|27773.1|27753.1|27777.2|27757.2|27772.2|27752.2|18
1640078700000|2021-12-21 09:25:00|27773.7|27753.7|27773.1|27753.1|27773.7|27753.7|27773.1|27753.1|2
1640079000000|2021-12-21 09:30:00|27774.5|27754.5|27775.5|27755.5|27775.5|27755.5|27774.5|27754.5|5
1640079300000|2021-12-21 09:35:00|27775.6|27755.6|27776.5|27756.5|27776.5|27756.5|27775.1|27755.1|6
1640079600000|2021-12-21 09:40:00|27776|27756|27795.2|27760.2|27800.8|27770.8|27776|27756|8
1640079900000|2021-12-21 09:45:00|27789.7|27769.7|27785.5|27765.5|27789.7|27769.7|27785.2|27765.2|7
1640080200000|2021-12-21 09:50:00|27784.5|27764.5|27785.1|27765.1|27785.1|27765.1|27784.5|27764.5|2
1640080500000|2021-12-21 09:55:00|27784.5|27764.5|27785.2|27765.2|27785.2|27765.2|27784.5|27764.5|3
1640080800000|2021-12-21 10:00:00|27785.5|27765.5|27785.5|27765.5|27787.1|27767.1|27785.5|27765.5|3
1640081100000|2021-12-21 10:05:00|27787.1|27767.1|27785.6|27765.6|27787.1|27767.1|27785.5|27765.5|3
1640081400000|2021-12-21 10:10:00|27785.5|27765.5|27785.5|27765.5|27787.1|27767.1|27785.5|27765.5|3
1640081700000|2021-12-21 10:15:00|27787.1|27767.1|27779.1|27759.1|27787.1|27767.1|27777.5|27757.5|8
1640082000000|2021-12-21 10:20:00|27779.7|27759.7|27778.7|27758.7|27779.7|27759.7|27778.1|27758.1|4
1640082300000|2021-12-21 10:25:00|27778.1|27758.1|27778.1|27758.1|27778.7|27758.7|27777.5|27757.5|7
1640082600000|2021-12-21 10:30:00|27779.1|27759.1|27778.1|27758.1|27779.3|27759.3|27777.5|27757.5|11
1640082900000|2021-12-21 10:35:00|27778.7|27758.7|27780|27760|27780.1|27760.1|27777.5|27757.5|9
1640083200000|2021-12-21 10:40:00|27780.5|27760.5|27778.5|27758.5|27780.5|27760.5|27778.1|27758.1|9
1640083500000|2021-12-21 10:45:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1640083800000|2021-12-21 10:50:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1640084100000|2021-12-21 10:55:00|27778.6|27758.6|27778.5|27758.5|27780.1|27760.1|27778.4|27758.4|8
1640084400000|2021-12-21 11:00:00|27779.3|27759.3|27777.6|27757.6|27779.5|27759.5|27776.9|27756.9|8
1640084700000|2021-12-21 11:05:00|27777.7|27757.7|27777.1|27757.1|27777.7|27757.7|27775.7|27755.7|5
1640085000000|2021-12-21 11:10:00|27777.7|27757.7|27775.1|27755.1|27777.7|27757.7|27775|27755|7
1640085300000|2021-12-21 11:15:00|27775|27755|27777.1|27757.1|27777.1|27757.1|27775|27755|3
1640085600000|2021-12-21 11:20:00|27777|27757|27777.1|27757.1|27777.7|27757.7|27777|27757|4
1640085900000|2021-12-21 11:25:00|27777.7|27757.7|27777.1|27757.1|27777.7|27757.7|27777.1|27757.1|2
1640086200000|2021-12-21 11:30:00|27777.7|27757.7|27781.6|27761.6|27782.6|27762.6|27777.1|27757.1|13
1640086500000|2021-12-21 11:35:00|27781.2|27761.2|27781.6|27761.6|27781.6|27761.6|27781.2|27761.2|2
1640086800000|2021-12-21 11:40:00|27782.2|27762.2|27787.1|27767.1|27787.1|27767.1|27782.2|27762.2|5
1640087100000|2021-12-21 11:45:00|27787.6|27767.6|27795|27775|27797|27777|27787.6|27767.6|15
1640087400000|2021-12-21 11:50:00|27794.5|27774.5|27791|27771|27795|27775|27790|27770|11
1640087700000|2021-12-21 11:55:00|27790.1|27770.1|27791|27771|27791|27771|27790.1|27770.1|6
1640088000000|2021-12-21 12:00:00|27791.1|27771.1|27790.5|27770.5|27792.5|27772.5|27790.5|27770.5|4
1640088300000|2021-12-21 12:05:00|27790|27770|27789.2|27769.2|27790.5|27770.5|27789.2|27769.2|4
1640088600000|2021-12-21 12:10:00|27787.6|27767.6|27788|27768|27788.1|27768.1|27787.6|27767.6|3
1640088900000|2021-12-21 12:15:00|27787.5|27767.5|27788|27768|27788.1|27768.1|27786.4|27766.4|12
1640089200000|2021-12-21 12:20:00|27785.1|27765.1|27788|27768|27788|27768|27785.1|27765.1|5
1640089500000|2021-12-21 12:25:00|27787|27767|27788|27768|27788|27768|27787|27767|4
1640089800000|2021-12-21 12:30:00|27787.5|27767.5|27785.1|27765.1|27788|27768|27784.7|27764.7|6
1640090400000|2021-12-21 12:40:00|27785.9|27765.9|27785.1|27765.1|27785.9|27765.9|27785.1|27765.1|6
1640090700000|2021-12-21 12:45:00|27786.9|27766.9|27788.1|27768.1|27788.1|27768.1|27786.9|27766.9|3
1640091000000|2021-12-21 12:50:00|27787.4|27767.4|27787.4|27767.4|27788.1|27768.1|27787.4|27767.4|3
1640091600000|2021-12-21 13:00:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1640091900000|2021-12-21 13:05:00|27786.9|27766.9|27786.9|27766.9|27786.9|27766.9|27786.4|27766.4|3
1640092200000|2021-12-21 13:10:00|27787.2|27767.2|27787.2|27767.2|27787.2|27767.2|27787.2|27767.2|1
1640092500000|2021-12-21 13:15:00|27787.7|27767.7|27787.4|27767.4|27787.7|27767.7|27787.4|27767.4|2
1640092800000|2021-12-21 13:20:00|27786.7|27766.7|27787.4|27767.4|27787.4|27767.4|27786.7|27766.7|3
1640093100000|2021-12-21 13:25:00|27787.5|27767.5|27787.4|27767.4|27788|27768|27787.4|27767.4|3
1640093700000|2021-12-21 13:35:00|27789.2|27769.2|27792.1|27772.1|27792.5|27772.5|27789.2|27769.2|20
1640094000000|2021-12-21 13:40:00|27791|27771|27792.1|27772.1|27792.4|27772.4|27791|27771|5
1640094300000|2021-12-21 13:45:00|27791|27771|27792.1|27772.1|27792.4|27772.4|27791|27771|5
1640094600000|2021-12-21 13:50:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1640094900000|2021-12-21 13:55:00|27792.5|27772.5|27786.9|27766.9|27792.5|27772.5|27786.9|27766.9|10
1640095200000|2021-12-21 14:00:00|27786|27766|27787.1|27767.1|27787.1|27767.1|27786|27766|4
1640095800000|2021-12-21 14:10:00|27787|27767|27786.3|27766.3|27787.1|27767.1|27786.3|27766.3|4
1640096400000|2021-12-21 14:20:00|27783.3|27763.3|27771.3|27751.3|27783.3|27763.3|27771.2|27751.2|13
1640096700000|2021-12-21 14:25:00|27773.3|27753.3|27784.5|27749.5|27787|27754|27772|27744.5|30
1640097000000|2021-12-21 14:30:00|27785|27750|27781|27761|27786|27761|27780.3|27749.5|8
1640097300000|2021-12-21 14:35:00|27780.5|27760.5|27781.5|27761.5|27781.5|27761.5|27780.5|27760.5|6
1640097600000|2021-12-21 14:40:00|27782|27762|27785|27765|27785|27765|27781.5|27761.5|7
1640097900000|2021-12-21 14:45:00|27784.5|27764.5|27784|27764|27785|27765|27783.5|27763.5|8
1640098200000|2021-12-21 14:50:00|27784.5|27764.5|27786.5|27766.5|27786.5|27766.5|27784.5|27764.5|6
1640098500000|2021-12-21 14:55:00|27786|27766|27783.5|27763.5|27786|27766|27783.5|27763.5|6
1640098800000|2021-12-21 15:00:00|27783|27763|27783.5|27763.5|27783.5|27763.5|27783|27763|4
1640099100000|2021-12-21 15:05:00|27785.5|27765.5|27787.5|27767.5|27787.5|27767.5|27785.5|27765.5|5
1640099400000|2021-12-21 15:10:00|27788|27768|27785|27765|27790|27770|27784.5|27764.5|12
1640099700000|2021-12-21 15:15:00|27784.5|27764.5|27782.5|27762.5|27785|27765|27782.5|27762.5|6
1640100000000|2021-12-21 15:20:00|27782|27762|27781.5|27761.5|27782.5|27762.5|27779.5|27759.5|20
1640100300000|2021-12-21 15:25:00|27782|27762|27782|27762|27783|27763|27782|27762|5
1640100600000|2021-12-21 15:30:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|1
1640100900000|2021-12-21 15:35:00|27782|27762|27794|27774|27799|27779|27782|27762|15
1640101200000|2021-12-21 15:40:00|27793.5|27773.5|27783.5|27763.5|27793.5|27773.5|27783.5|27763.5|12
1640101500000|2021-12-21 15:45:00|27783|27763|27784.5|27764.5|27785|27765|27783|27763|5
1640102100000|2021-12-21 15:55:00|27783|27763|27782.5|27762.5|27783|27763|27781.8|27761.8|8
1640102400000|2021-12-21 16:00:00|27782|27762|27771.5|27751.5|27782.5|27762.5|27771.5|27751.5|25
1640103000000|2021-12-21 16:10:00|27769|27749|27762|27742|27774.4|27749|27761.5|27734|18
1640103300000|2021-12-21 16:15:00|27761.5|27741.5|27761.5|27741.5|27765.5|27745.5|27760|27740|23
1640103600000|2021-12-21 16:20:00|27763.5|27743.5|27772.8|27752.8|27772.8|27752.8|27760|27740|21
1640103900000|2021-12-21 16:25:00|27769.8|27749.8|27768.5|27748.5|27769.8|27749.8|27768|27748|9
1640104200000|2021-12-21 16:30:00|27768|27748|27768.5|27748.5|27771|27751|27766.5|27746.5|11
1640104500000|2021-12-21 16:35:00|27768|27748|27764|27744|27768.5|27748.5|27763|27743|11
1640104800000|2021-12-21 16:40:00|27764.5|27744.5|27769|27749|27774|27754|27764.5|27744.5|15
1640105100000|2021-12-21 16:45:00|27767|27747|27765.5|27745.5|27767|27747|27765.5|27745.5|4
1640105400000|2021-12-21 16:50:00|27767|27747|27769.5|27749.5|27777|27757|27767|27747|15
1640105700000|2021-12-21 16:55:00|27770|27750|27774.3|27739.3|27780.5|27752.8|27770|27738.8|18
1640106000000|2021-12-21 17:00:00|27774|27739|27772|27737|27774|27739|27771|27736|12
1640108400000|2021-12-21 17:40:00|27772.5|27737.5|27777.8|27742.8|27778.5|27750.5|27768.5|27737.5|13
1640108700000|2021-12-21 17:45:00|27778|27743|27775.8|27740.8|27778|27743|27775.8|27740.8|4
1640109000000|2021-12-21 17:50:00|27777|27742|27777.4|27742.4|27783|27748|27776.8|27741.8|19
1640109300000|2021-12-21 17:55:00|27776.9|27741.9|27775|27740|27777.5|27742.5|27773.9|27738.9|5
1640109600000|2021-12-21 18:00:00|27775.5|27740.5|27773|27738|27775.5|27740.5|27772.4|27737.4|12
1640110200000|2021-12-21 18:10:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1640110500000|2021-12-21 18:15:00|27773|27738|27773|27738|27773|27738|27773|27738|1
1640111400000|2021-12-21 18:30:00|27775|27740|27769|27749|27775|27752|27769|27740|5
1640111700000|2021-12-21 18:35:00|27769.5|27749.5|27770|27750|27770|27750|27769.5|27749.5|2
1640115300000|2021-12-21 19:35:00|27770.5|27750.5|27776.6|27741.6|27776.6|27750.5|27770.5|27741.6|2
1640116200000|2021-12-21 19:50:00|27774.6|27739.6|27776.6|27741.6|27776.6|27741.6|27774.6|27739.6|2
1640116500000|2021-12-21 19:55:00|27776.5|27741.5|27775.5|27740.5|27776.5|27741.5|27775.5|27740.5|4
1640136600000|2021-12-22 01:30:00|27740.4|27720.4|27738.7|27718.7|27743.5|27723.5|27738|27718|17
1640136900000|2021-12-22 01:35:00|27739.2|27719.2|27748|27728|27748|27728|27739.2|27719.2|18
1640137200000|2021-12-22 01:40:00|27748.7|27728.7|27746.4|27726.4|27748.7|27728.7|27746.4|27726.4|6
1640137500000|2021-12-22 01:45:00|27746.6|27726.6|27747.4|27727.4|27748.1|27728.1|27745.9|27725.9|10
1640137800000|2021-12-22 01:50:00|27748|27728|27747.2|27727.2|27749.1|27729.1|27746.4|27726.4|18
1640138100000|2021-12-22 01:55:00|27747.5|27727.5|27748|27728|27748.1|27728.1|27746.5|27726.5|6
1640138400000|2021-12-22 02:00:00|27749.2|27729.2|27748|27728|27749.2|27729.2|27747.4|27727.4|4
1640138700000|2021-12-22 02:05:00|27747.6|27727.6|27752.5|27732.5|27755.5|27735.5|27747.6|27727.6|49
1640139000000|2021-12-22 02:10:00|27752|27732|27752.6|27732.6|27755.5|27735.5|27747.4|27727.4|41
1640139300000|2021-12-22 02:15:00|27755.5|27735.5|27749.5|27729.5|27755.5|27735.5|27747.6|27727.6|43
1640139600000|2021-12-22 02:20:00|27749.3|27729.3|27753|27733|27753|27733|27745.3|27725.3|46
1640139900000|2021-12-22 02:25:00|27752.6|27732.6|27751.4|27731.4|27757.6|27737.6|27751.4|27731.4|39
1640140200000|2021-12-22 02:30:00|27751|27731|27767|27747|27768.4|27748.4|27751|27731|56
1640140500000|2021-12-22 02:35:00|27765.8|27745.8|27766|27746|27766|27746|27762.4|27742.4|17
1640140800000|2021-12-22 02:40:00|27764.4|27744.4|27762.9|27742.9|27767.4|27747.4|27762.5|27742.5|64
1640141100000|2021-12-22 02:45:00|27763|27743|27762.4|27742.4|27767.4|27747.4|27762|27742|57
1640141400000|2021-12-22 02:50:00|27761.9|27741.9|27754.3|27734.3|27762.4|27742.4|27752.8|27732.8|63
1640141700000|2021-12-22 02:55:00|27753.3|27733.3|27757.4|27737.4|27758|27738|27750.9|27730.9|51
1640142000000|2021-12-22 03:00:00|27757.5|27737.5|27761.4|27741.4|27763.3|27743.3|27757.5|27737.5|16
1640142300000|2021-12-22 03:05:00|27760.4|27740.4|27765.9|27745.9|27765.9|27745.9|27760.4|27740.4|17
1640142600000|2021-12-22 03:10:00|27765.4|27745.4|27768.4|27748.4|27770.5|27750.5|27764|27744|16
1640142900000|2021-12-22 03:15:00|27768.9|27748.9|27768.9|27748.9|27771.9|27751.9|27767.5|27747.5|28
1640143200000|2021-12-22 03:20:00|27768.4|27748.4|27785|27750|27787.4|27760|27768.4|27742|76
1640143500000|2021-12-22 03:25:00|27784.5|27749.5|27770|27750|27784.5|27752.5|27770|27746.5|36
1640143800000|2021-12-22 03:30:00|27770.5|27750.5|27770.7|27750.7|27778.6|27758.6|27768.5|27748.5|42
1640144100000|2021-12-22 03:35:00|27771.2|27751.2|27771.2|27751.2|27775.1|27755.1|27769.2|27749.2|36
1640144400000|2021-12-22 03:40:00|27771.1|27751.1|27771.6|27751.6|27772.1|27752.1|27770.6|27750.6|15
1640144700000|2021-12-22 03:45:00|27771.1|27751.1|27773.2|27753.2|27773.2|27753.2|27771.1|27751.1|21
1640145000000|2021-12-22 03:50:00|27773.1|27753.1|27773.1|27753.1|27773.7|27753.7|27773.1|27753.1|4
1640145300000|2021-12-22 03:55:00|27773.2|27753.2|27768.6|27748.6|27773.2|27753.2|27768.6|27748.6|32
1640145600000|2021-12-22 04:00:00|27769.1|27749.1|27768.6|27748.6|27770.6|27750.6|27768.6|27748.6|6
1640145900000|2021-12-22 04:05:00|27768.7|27748.7|27768.6|27748.6|27769.2|27749.2|27768.6|27748.6|8
1640146800000|2021-12-22 04:20:00|27769.1|27749.1|27768.6|27748.6|27769.7|27749.7|27768.6|27748.6|15
1640147100000|2021-12-22 04:25:00|27768.7|27748.7|27769.7|27749.7|27770.2|27750.2|27768.7|27748.7|26
1640147400000|2021-12-22 04:30:00|27769.6|27749.6|27769.6|27749.6|27772.1|27752.1|27769.1|27749.1|25
1640147700000|2021-12-22 04:35:00|27769.7|27749.7|27770.1|27750.1|27770.2|27750.2|27769.1|27749.1|15
1640148000000|2021-12-22 04:40:00|27769.7|27749.7|27770.1|27750.1|27770.2|27750.2|27769.1|27749.1|10
1640148300000|2021-12-22 04:45:00|27769.7|27749.7|27769.6|27749.6|27770.1|27750.1|27769.2|27749.2|11
1640148600000|2021-12-22 04:50:00|27769.1|27749.1|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|5
1640148900000|2021-12-22 04:55:00|27768.3|27748.3|27769|27749|27769|27749|27768.3|27748.3|3
1640149200000|2021-12-22 05:00:00|27769.5|27749.5|27769|27749|27769.5|27749.5|27769|27749|4
1640149500000|2021-12-22 05:05:00|27769.5|27749.5|27769.5|27749.5|27770.5|27750.5|27769|27749|9
1640149800000|2021-12-22 05:10:00|27769|27749|27773.6|27753.6|27773.6|27753.6|27768.6|27748.6|26
1640151600000|2021-12-22 05:40:00|27772.7|27752.7|27773.6|27753.6|27773.6|27753.6|27772.1|27752.1|5
1640151900000|2021-12-22 05:45:00|27773.1|27753.1|27773.1|27753.1|27773.6|27753.6|27773.1|27753.1|3
1640152200000|2021-12-22 05:50:00|27773.6|27753.6|27773.1|27753.1|27775.1|27755.1|27769.4|27749.4|17
1640152500000|2021-12-22 05:55:00|27772.2|27752.2|27768.1|27748.1|27772.2|27752.2|27768.1|27748.1|10
1640152800000|2021-12-22 06:00:00|27768.2|27748.2|27768|27748|27769.8|27749.8|27767.2|27747.2|17
1640153100000|2021-12-22 06:05:00|27768.3|27748.3|27771.4|27751.4|27771.9|27751.9|27767.5|27747.5|29
1640153400000|2021-12-22 06:10:00|27771.9|27751.9|27773.4|27753.4|27773.9|27753.9|27770.3|27750.3|35
1640153700000|2021-12-22 06:15:00|27773.3|27753.3|27768.5|27748.5|27773.9|27753.9|27766.9|27746.9|33
1640154000000|2021-12-22 06:20:00|27768|27748|27771.1|27751.1|27772|27752|27768|27748|39
1640154300000|2021-12-22 06:25:00|27771|27751|27769.5|27749.5|27771.7|27751.7|27769|27749|28
1640154600000|2021-12-22 06:30:00|27769|27749|27767|27747|27769.5|27749.5|27766.9|27746.9|17
1640154900000|2021-12-22 06:35:00|27766.9|27746.9|27767|27747|27767|27747|27766.9|27746.9|4
1640155200000|2021-12-22 06:40:00|27767.5|27747.5|27769.5|27749.5|27769.5|27749.5|27767.5|27747.5|4
1640155500000|2021-12-22 06:45:00|27769.7|27749.7|27772|27752|27772.5|27752.5|27769|27749|21
1640155800000|2021-12-22 06:50:00|27772.5|27752.5|27782|27762|27784|27764|27772.5|27752.5|24
1640156100000|2021-12-22 06:55:00|27779.4|27759.4|27780.5|27760.5|27781.9|27761.9|27778.9|27758.9|18
1640156400000|2021-12-22 07:00:00|27780.4|27760.4|27781.9|27761.9|27782.5|27762.5|27776.4|27756.4|16
1640156700000|2021-12-22 07:05:00|27781.4|27761.4|27779.4|27759.4|27781.9|27761.9|27778.4|27758.4|15
1640157000000|2021-12-22 07:10:00|27779.5|27759.5|27771.4|27751.4|27781.4|27761.4|27767|27747|46
1640157300000|2021-12-22 07:15:00|27771.3|27751.3|27770.3|27750.3|27772.2|27752.2|27767.9|27747.9|25
1640157600000|2021-12-22 07:20:00|27769.5|27749.5|27767.9|27747.9|27769.5|27749.5|27767|27747|16
1640157900000|2021-12-22 07:25:00|27768|27748|27768|27748|27769.1|27749.1|27768|27748|5
1640158200000|2021-12-22 07:30:00|27767.6|27747.6|27767.6|27747.6|27768.6|27748.6|27767.6|27747.6|5
1640158500000|2021-12-22 07:35:00|27768|27748|27767.6|27747.6|27768.6|27748.6|27767.2|27747.2|13
1640158800000|2021-12-22 07:40:00|27766.5|27746.5|27767.6|27747.6|27768|27748|27766.5|27746.5|6
1640159100000|2021-12-22 07:45:00|27766.5|27746.5|27764.2|27744.2|27767.6|27747.6|27764.2|27744.2|12
1640159400000|2021-12-22 07:50:00|27764.6|27744.6|27763|27743|27765|27745|27762.5|27742.5|14
1640159700000|2021-12-22 07:55:00|27761.9|27741.9|27768.5|27748.5|27768.5|27748.5|27761.9|27741.9|9
1640160000000|2021-12-22 08:00:00|27768|27748|27767.6|27747.6|27768|27748|27767.2|27747.2|6
1640160300000|2021-12-22 08:05:00|27767.4|27747.4|27767|27747|27767.7|27747.7|27767|27747|4
1640160600000|2021-12-22 08:10:00|27767.7|27747.7|27767|27747|27767.7|27747.7|27767|27747|6
1640160900000|2021-12-22 08:15:00|27766.4|27746.4|27757.2|27737.2|27766.4|27746.4|27755.5|27735.5|35
1640161200000|2021-12-22 08:20:00|27758.2|27738.2|27758.2|27738.2|27760.7|27740.7|27754|27734|30
1640161500000|2021-12-22 08:25:00|27759.8|27739.8|27758.4|27738.4|27762.4|27742.4|27758.2|27738.2|42
1640161800000|2021-12-22 08:30:00|27758.5|27738.5|27764.6|27744.6|27767.2|27747.2|27758.5|27738.5|29
1640162100000|2021-12-22 08:35:00|27764|27744|27764.1|27744.1|27764.4|27744.4|27763.1|27743.1|15
1640162400000|2021-12-22 08:40:00|27766.1|27746.1|27763.1|27743.1|27767.9|27747.9|27763.1|27743.1|7
1640162700000|2021-12-22 08:45:00|27763.5|27743.5|27763.1|27743.1|27766.2|27746.2|27763.1|27743.1|20
1640163000000|2021-12-22 08:50:00|27763.6|27743.6|27763.1|27743.1|27763.6|27743.6|27763.1|27743.1|2
1640163300000|2021-12-22 08:55:00|27763.5|27743.5|27763.5|27743.5|27764.4|27744.4|27762.6|27742.6|23
1640163600000|2021-12-22 09:00:00|27763.6|27743.6|27763.5|27743.5|27763.6|27743.6|27763.5|27743.5|2
1640163900000|2021-12-22 09:05:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1640165100000|2021-12-22 09:25:00|27763.5|27743.5|27763.5|27743.5|27763.5|27743.5|27763.5|27743.5|1
1640165400000|2021-12-22 09:30:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1640165700000|2021-12-22 09:35:00|27763.6|27743.6|27774.8|27754.8|27780.8|27757.5|27763.5|27743.5|26
1640166000000|2021-12-22 09:40:00|27775|27755|27766.9|27746.9|27775|27755|27766.4|27746.4|20
1640166300000|2021-12-22 09:45:00|27767|27747|27767|27747|27768|27748|27766.4|27746.4|6
1640166600000|2021-12-22 09:50:00|27766.4|27746.4|27767|27747|27767|27747|27766.4|27746.4|3
1640166900000|2021-12-22 09:55:00|27767.4|27747.4|27767|27747|27768|27748|27767|27747|4
1640167200000|2021-12-22 10:00:00|27767.4|27747.4|27767|27747|27767.9|27747.9|27766.4|27746.4|13
1640167500000|2021-12-22 10:05:00|27767.9|27747.9|27767.4|27747.4|27767.9|27747.9|27766.9|27746.9|4
1640167800000|2021-12-22 10:10:00|27768|27748|27767|27747|27768|27748|27766.4|27746.4|13
1640168100000|2021-12-22 10:15:00|27767.9|27747.9|27767.6|27747.6|27779|27759|27766.4|27746.4|17
1640168400000|2021-12-22 10:20:00|27772.5|27752.5|27775.4|27755.4|27776|27756|27772.5|27752.5|9
1640168700000|2021-12-22 10:25:00|27777.5|27757.5|27775.5|27755.5|27781.2|27758.1|27775.5|27746.2|7
1640169000000|2021-12-22 10:30:00|27775|27755|27775|27755|27775|27755|27775|27755|1
1640169900000|2021-12-22 10:45:00|27768.1|27748.1|27767.4|27747.4|27768.1|27748.1|27767.4|27747.4|7
1640170800000|2021-12-22 11:00:00|27767|27747|27766.9|27746.9|27767|27747|27766.9|27746.9|2
1640171100000|2021-12-22 11:05:00|27767|27747|27767.9|27747.9|27767.9|27747.9|27767|27747|2
1640171400000|2021-12-22 11:10:00|27766.9|27746.9|27766.9|27746.9|27766.9|27746.9|27766.9|27746.9|1
1640171700000|2021-12-22 11:15:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1640173200000|2021-12-22 11:40:00|27765.4|27745.4|27765.4|27745.4|27766|27746|27765.4|27745.4|3
1640173500000|2021-12-22 11:45:00|27764.9|27744.9|27758|27738|27764.9|27744.9|27758|27738|8
1640173800000|2021-12-22 11:50:00|27757.7|27737.7|27761.8|27741.8|27762|27742|27756.8|27736.8|17
1640174100000|2021-12-22 11:55:00|27762|27742|27761.9|27741.9|27762|27742|27761.4|27741.4|4
1640174400000|2021-12-22 12:00:00|27762.4|27742.4|27761|27741|27763.5|27743.5|27761|27741|9
1640174700000|2021-12-22 12:05:00|27760.8|27740.8|27760.8|27740.8|27760.8|27740.8|27760.8|27740.8|1
1640175000000|2021-12-22 12:10:00|27760.5|27740.5|27762|27742|27764.5|27744.5|27759.2|27739.2|10
1640175300000|2021-12-22 12:15:00|27761.5|27741.5|27761|27741|27761.5|27741.5|27761|27741|2
1640175900000|2021-12-22 12:25:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1640176200000|2021-12-22 12:30:00|27761.4|27741.4|27760.8|27740.8|27761.4|27741.4|27760.8|27740.8|3
1640176500000|2021-12-22 12:35:00|27761.5|27741.5|27765.2|27745.2|27767|27747|27761.4|27741.4|15
1640176800000|2021-12-22 12:40:00|27764.4|27744.4|27766.4|27746.4|27766.4|27746.4|27764.4|27744.4|50
1640177100000|2021-12-22 12:45:00|27765.9|27745.9|27759.5|27739.5|27765.9|27745.9|27758|27738|17
1640177400000|2021-12-22 12:50:00|27759|27739|27757.8|27737.8|27759|27739|27756.4|27736.4|37
1640177700000|2021-12-22 12:55:00|27757.2|27737.2|27758.9|27738.9|27758.9|27738.9|27757|27737|27
1640178000000|2021-12-22 13:00:00|27758.4|27738.4|27758.9|27738.9|27758.9|27738.9|27758.4|27738.4|2
1640178300000|2021-12-22 13:05:00|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|1
1640179200000|2021-12-22 13:20:00|27757.4|27737.4|27752|27732|27757.4|27737.4|27751.5|27731.5|32
1640179500000|2021-12-22 13:25:00|27751.5|27731.5|27755.3|27735.3|27755.5|27735.5|27751.4|27731.4|37
1640179800000|2021-12-22 13:30:00|27755.7|27735.7|27755.4|27735.4|27755.7|27735.7|27755.3|27735.3|3
1640180100000|2021-12-22 13:35:00|27754.9|27734.9|27754.9|27734.9|27754.9|27734.9|27754.9|27734.9|1
1640180700000|2021-12-22 13:45:00|27755.7|27735.7|27753.2|27733.2|27755.7|27735.7|27753.2|27733.2|2
1640181000000|2021-12-22 13:50:00|27756.3|27736.3|27753.4|27733.4|27763|27736.3|27753.4|27726.7|10
1640181300000|2021-12-22 13:55:00|27752.9|27732.9|27752.3|27732.3|27753.5|27733.5|27752.3|27732.3|9
1640181600000|2021-12-22 14:00:00|27752.4|27732.4|27751.7|27731.7|27752.4|27732.4|27751.5|27731.5|4
1640182200000|2021-12-22 14:10:00|27751.8|27731.8|27750.7|27730.7|27753.2|27733.2|27750.7|27730.7|11
1640182500000|2021-12-22 14:15:00|27749.6|27729.6|27747|27727|27749.6|27729.6|27746.7|27726.7|6
1640182800000|2021-12-22 14:20:00|27744|27724|27743.5|27723.5|27744|27724|27743|27723|4
1640183100000|2021-12-22 14:25:00|27742.5|27722.5|27750.5|27715.5|27750.5|27722.5|27738|27712|19
1640183400000|2021-12-22 14:30:00|27750|27715|27747.5|27712.5|27750.9|27724.5|27743.9|27709|34
1640183700000|2021-12-22 14:35:00|27747|27712|27747|27712|27747.5|27712.5|27747|27712|3
1640184600000|2021-12-22 14:50:00|27741.5|27721.5|27751.1|27716.1|27756|27726.5|27739.5|27714.5|24
1640184900000|2021-12-22 14:55:00|27751|27716|27747|27712|27752|27720|27738|27711|26
1640185200000|2021-12-22 15:00:00|27747.3|27712.3|27749.8|27714.8|27752|27717|27747.3|27712.3|12
1640185500000|2021-12-22 15:05:00|27749.5|27714.5|27742.3|27722.3|27749.5|27722.3|27741.8|27714.5|3
1640186100000|2021-12-22 15:15:00|27742|27722|27736.5|27716.5|27742|27722|27734|27714|14
1640186400000|2021-12-22 15:20:00|27739|27719|27737|27717|27739|27719|27736.8|27716.8|11
1640187300000|2021-12-22 15:35:00|27735|27715|27719|27699|27737.5|27716|27719|27693.3|25
1640187600000|2021-12-22 15:40:00|27719.8|27699.8|27723.5|27703.5|27731|27703.5|27715.3|27684.8|19
1640188200000|2021-12-22 15:50:00|27723|27703|27736.7|27701.7|27737.7|27705.5|27723|27695.5|12
1640188500000|2021-12-22 15:55:00|27736.2|27701.2|27738.2|27703.2|27738.2|27703.2|27734.9|27699.9|9
1640188800000|2021-12-22 16:00:00|27735.2|27700.2|27734.9|27699.9|27736.2|27701.2|27734.9|27699.9|4
1640189100000|2021-12-22 16:05:00|27735.2|27700.2|27737.9|27702.9|27738|27703|27721.2|27686.2|17
1640189400000|2021-12-22 16:10:00|27738.2|27703.2|27737.9|27702.9|27738.2|27703.2|27737.9|27702.9|4
1640189700000|2021-12-22 16:15:00|27737.1|27702.1|27732.5|27697.5|27737.1|27702.1|27732.5|27697.5|28
1640190900000|2021-12-22 16:35:00|27731.5|27696.5|27732|27697|27732|27697|27731|27696|4
1640191200000|2021-12-22 16:40:00|27726|27706|27724|27704|27727|27707|27724|27704|4
1640191500000|2021-12-22 16:45:00|27724.5|27704.5|27724|27704|27724.5|27704.5|27723.5|27703.5|5
1640192100000|2021-12-22 16:55:00|27725.5|27705.5|27733|27698|27733|27705.5|27725.5|27698|2
1640192400000|2021-12-22 17:00:00|27734|27699|27732.8|27697.8|27736|27701|27732.8|27697.8|7
1640192700000|2021-12-22 17:05:00|27733.5|27698.5|27735.5|27700.5|27735.5|27700.5|27733.5|27698.5|3
1640193000000|2021-12-22 17:10:00|27735|27700|27735|27700|27735|27700|27734.5|27699.5|3
1640193300000|2021-12-22 17:15:00|27735.3|27700.3|27731.5|27696.5|27735.8|27700.8|27731.5|27696.5|8
1640193600000|2021-12-22 17:20:00|27731|27696|27732|27697|27732|27697|27731|27696|2
1640193900000|2021-12-22 17:25:00|27733|27698|27730|27695|27733|27698|27729.5|27694.5|6
1640194800000|2021-12-22 17:40:00|27728.5|27693.5|27729|27694|27729|27694|27728.5|27693.5|4
1640195100000|2021-12-22 17:45:00|27730|27695|27729|27694|27730|27695|27729|27694|3
1640195400000|2021-12-22 17:50:00|27728|27693|27728.5|27693.5|27728.5|27693.5|27728|27693|2
1640195700000|2021-12-22 17:55:00|27729|27694|27729.5|27694.5|27730.5|27695.5|27729|27694|7
1640196000000|2021-12-22 18:00:00|27730.5|27695.5|27729|27694|27730.5|27695.5|27729|27694|3
1640196300000|2021-12-22 18:05:00|27730|27695|27729.5|27694.5|27730|27695|27729.5|27694.5|2
1640196600000|2021-12-22 18:10:00|27729|27694|27721.5|27701.5|27729|27701.5|27721|27694|3
1640196900000|2021-12-22 18:15:00|27721|27701|27721|27701|27721.5|27701.5|27721|27701|3
1640197200000|2021-12-22 18:20:00|27721.5|27701.5|27721|27701|27721.5|27701.5|27721|27701|2
1640197500000|2021-12-22 18:25:00|27721.5|27701.5|27712|27692|27721.5|27701.5|27712|27692|9
1640197800000|2021-12-22 18:30:00|27711.5|27691.5|27727.1|27692.1|27746.5|27711.5|27711|27689.3|33
1640198100000|2021-12-22 18:35:00|27726.6|27691.6|27725.6|27690.6|27726.6|27691.6|27725.6|27690.6|3
1640198400000|2021-12-22 18:40:00|27725.3|27690.3|27724.3|27689.3|27725.3|27690.3|27723.1|27688.1|6
1640198700000|2021-12-22 18:45:00|27725|27690|27720|27685|27725|27690|27720|27685|5
1640199000000|2021-12-22 18:50:00|27719.5|27684.5|27720.3|27685.3|27720.3|27685.3|27719.1|27684.1|4
1640199300000|2021-12-22 18:55:00|27719.8|27684.8|27718.5|27683.5|27719.8|27684.8|27718.5|27683.5|2
1640199600000|2021-12-22 19:00:00|27721.5|27686.5|27724.7|27689.7|27726|27691|27721.5|27686.5|9
1640200200000|2021-12-22 19:10:00|27725.7|27690.7|27725.7|27690.7|27725.7|27690.7|27725.7|27690.7|1
1640201400000|2021-12-22 19:30:00|27725.3|27690.3|27725.3|27690.3|27725.3|27690.3|27725.3|27690.3|1
1640223000000|2021-12-23 01:30:00|27727|27707|27730.1|27710.1|27730.1|27710.1|27723|27703|38
1640223300000|2021-12-23 01:35:00|27729.6|27709.6|27735.6|27715.6|27735.6|27715.6|27729.5|27709.5|29
1640223600000|2021-12-23 01:40:00|27736|27716|27738.2|27718.2|27738.2|27718.2|27730.4|27710.4|33
1640223900000|2021-12-23 01:45:00|27738|27718|27734|27714|27738|27718|27734|27714|7
1640224200000|2021-12-23 01:50:00|27732|27712|27723.4|27703.4|27732|27712|27719|27699|25
1640224500000|2021-12-23 01:55:00|27720.9|27700.9|27713|27693|27721|27701|27711.4|27691.4|32
1640224800000|2021-12-23 02:00:00|27714|27694|27722|27702|27722.5|27702.5|27713|27693|32
1640225100000|2021-12-23 02:05:00|27721.5|27701.5|27721.5|27701.5|27723|27703|27721.4|27701.4|19
1640225400000|2021-12-23 02:10:00|27722|27702|27721.6|27701.6|27723.4|27703.4|27716.5|27696.5|65
1640225700000|2021-12-23 02:15:00|27722.2|27702.2|27721.6|27701.6|27722.2|27702.2|27721.6|27701.6|2
1640226000000|2021-12-23 02:20:00|27725.5|27705.5|27721.5|27701.5|27732.4|27712.4|27720|27700|47
1640226300000|2021-12-23 02:25:00|27724.5|27704.5|27727|27707|27731.5|27711.5|27722|27702|49
1640226600000|2021-12-23 02:30:00|27726.6|27706.6|27723.9|27703.9|27726.6|27706.6|27723.9|27703.9|13
1640226900000|2021-12-23 02:35:00|27723.4|27703.4|27722.9|27702.9|27726|27706|27722|27702|25
1640227200000|2021-12-23 02:40:00|27723.4|27703.4|27727|27707|27729|27709|27721.4|27701.4|28
1640227500000|2021-12-23 02:45:00|27727.2|27707.2|27718.5|27698.5|27727.2|27707.2|27718.5|27698.5|23
1640227800000|2021-12-23 02:50:00|27718|27698|27716.6|27696.6|27718|27698|27708|27688|50
1640228100000|2021-12-23 02:55:00|27717.6|27697.6|27711.1|27691.1|27718.4|27698.4|27710.5|27690.5|25
1640228400000|2021-12-23 03:00:00|27710.1|27690.1|27712.5|27692.5|27712.5|27692.5|27709.4|27689.4|35
1640228700000|2021-12-23 03:05:00|27712|27692|27715.5|27695.5|27717.2|27697.2|27710.9|27690.9|25
1640229000000|2021-12-23 03:10:00|27715.4|27695.4|27714.5|27694.5|27718.5|27698.5|27713|27693|29
1640229300000|2021-12-23 03:15:00|27714.9|27694.9|27718.4|27698.4|27718.5|27698.5|27714.9|27694.9|27
1640229600000|2021-12-23 03:20:00|27718.3|27698.3|27710.5|27690.5|27718.3|27698.3|27710.5|27690.5|10
1640229900000|2021-12-23 03:25:00|27709.1|27689.1|27708.4|27688.4|27713|27693|27706.5|27686.5|56
1640230200000|2021-12-23 03:30:00|27708|27688|27707.5|27687.5|27711.6|27691.6|27706|27686|47
1640230500000|2021-12-23 03:35:00|27707|27687|27707.9|27687.9|27707.9|27687.9|27706.5|27686.5|15
1640230800000|2021-12-23 03:40:00|27707.5|27687.5|27705.5|27685.5|27708|27688|27705.5|27685.5|14
1640231100000|2021-12-23 03:45:00|27705.9|27685.9|27703.6|27683.6|27706.2|27686.2|27703.1|27683.1|20
1640231400000|2021-12-23 03:50:00|27704.6|27684.6|27691.6|27671.6|27705.2|27685.2|27689.9|27669.9|40
1640231700000|2021-12-23 03:55:00|27691.5|27671.5|27688.2|27668.2|27691.5|27671.5|27686.6|27666.6|16
1640232000000|2021-12-23 04:00:00|27688.7|27668.7|27688.4|27668.4|27690.5|27670.5|27686.7|27666.7|26
1640232300000|2021-12-23 04:05:00|27688.6|27668.6|27688.6|27668.6|27692.3|27672.3|27688.2|27668.2|48
1640232600000|2021-12-23 04:10:00|27688|27668|27687.4|27667.4|27688|27668|27687.4|27667.4|3
1640232900000|2021-12-23 04:15:00|27687|27667|27686.4|27666.4|27687|27667|27686|27666|8
1640233200000|2021-12-23 04:20:00|27686.3|27666.3|27686.4|27666.4|27686.7|27666.7|27686|27666|14
1640233500000|2021-12-23 04:25:00|27686|27666|27687.2|27667.2|27688.4|27668.4|27686|27666|12
1640233800000|2021-12-23 04:30:00|27688.2|27668.2|27687.2|27667.2|27688.2|27668.2|27687.2|27667.2|2
1640234100000|2021-12-23 04:35:00|27685.2|27665.2|27683.4|27663.4|27685.2|27665.2|27683.4|27663.4|6
1640234400000|2021-12-23 04:40:00|27681.4|27661.4|27681|27661|27681.7|27661.7|27681|27661|4
1640234700000|2021-12-23 04:45:00|27681.2|27661.2|27682.2|27662.2|27683.6|27663.6|27681.2|27661.2|9
1640235000000|2021-12-23 04:50:00|27682.4|27662.4|27682.4|27662.4|27683.6|27663.6|27682.4|27662.4|3
1640235300000|2021-12-23 04:55:00|27682.3|27662.3|27681.9|27661.9|27686|27666|27681.9|27661.9|25
1640235600000|2021-12-23 05:00:00|27682|27662|27680.3|27660.3|27682|27662|27677.4|27657.4|24
1640235900000|2021-12-23 05:05:00|27679.8|27659.8|27679.9|27659.9|27679.9|27659.9|27679.8|27659.8|4
1640236200000|2021-12-23 05:10:00|27679.8|27659.8|27678.8|27658.8|27679.9|27659.9|27678.8|27658.8|6
1640236500000|2021-12-23 05:15:00|27679.4|27659.4|27678.8|27658.8|27680.5|27660.5|27678.8|27658.8|4
1640236800000|2021-12-23 05:20:00|27676.8|27656.8|27676.8|27656.8|27678|27658|27676.8|27656.8|3
1640237100000|2021-12-23 05:25:00|27678.5|27658.5|27684|27664|27686.3|27666.3|27678.5|27658.5|21
1640237400000|2021-12-23 05:30:00|27684.4|27664.4|27681.9|27661.9|27684.4|27664.4|27679.4|27659.4|20
1640237700000|2021-12-23 05:35:00|27682.3|27662.3|27682.3|27662.3|27682.8|27662.8|27682.3|27662.3|3
1640238000000|2021-12-23 05:40:00|27682.8|27662.8|27683.7|27663.7|27685.2|27665.2|27682.8|27662.8|12
1640238300000|2021-12-23 05:45:00|27683.6|27663.6|27678.6|27658.6|27686.5|27666.5|27678.6|27658.6|20
1640238600000|2021-12-23 05:50:00|27678.4|27658.4|27677.1|27657.1|27679.8|27659.8|27677.1|27657.1|20
1640238900000|2021-12-23 05:55:00|27677.6|27657.6|27678|27658|27678|27658|27677.1|27657.1|14
1640239200000|2021-12-23 06:00:00|27677.5|27657.5|27678.2|27658.2|27679.8|27659.8|27676.6|27656.6|27
1640239500000|2021-12-23 06:05:00|27678.1|27658.1|27679.2|27659.2|27679.6|27659.6|27677.7|27657.7|9
1640239800000|2021-12-23 06:10:00|27680|27660|27679.1|27659.1|27681.7|27661.7|27678.2|27658.2|20
1640240100000|2021-12-23 06:15:00|27679.6|27659.6|27683.2|27663.2|27683.7|27663.7|27679.6|27659.6|26
1640240400000|2021-12-23 06:20:00|27683.7|27663.7|27685.6|27665.6|27686.6|27666.6|27683.1|27663.1|18
1640240700000|2021-12-23 06:25:00|27686.1|27666.1|27688.7|27668.7|27688.7|27668.7|27682.6|27662.6|12
1640241000000|2021-12-23 06:30:00|27688.1|27668.1|27688.6|27668.6|27688.6|27668.6|27688.1|27668.1|3
1640241300000|2021-12-23 06:35:00|27689|27669|27693.8|27673.8|27693.8|27673.8|27688.9|27668.9|14
1640241600000|2021-12-23 06:40:00|27693.6|27673.6|27690.4|27670.4|27693.7|27673.7|27688.6|27668.6|12
1640241900000|2021-12-23 06:45:00|27690.6|27670.6|27691.6|27671.6|27693.2|27673.2|27690.1|27670.1|12
1640242200000|2021-12-23 06:50:00|27692.1|27672.1|27692.7|27672.7|27693.1|27673.1|27688.2|27668.2|39
1640242500000|2021-12-23 06:55:00|27692.6|27672.6|27692.2|27672.2|27694|27674|27689.5|27669.5|20
1640242800000|2021-12-23 07:00:00|27692|27672|27693.4|27673.4|27695.5|27675.5|27685.5|27665.5|46
1640243100000|2021-12-23 07:05:00|27693|27673|27698|27678|27698.2|27678.2|27693|27673|11
1640243400000|2021-12-23 07:10:00|27693.4|27673.4|27687|27667|27693.4|27673.4|27685.6|27665.6|17
1640243700000|2021-12-23 07:15:00|27687.6|27667.6|27688.4|27668.4|27689.4|27669.4|27687.6|27667.6|5
1640244000000|2021-12-23 07:20:00|27684|27664|27684|27664|27684.8|27664.8|27684|27664|8
1640244300000|2021-12-23 07:25:00|27684.3|27664.3|27683.2|27663.2|27687.1|27667.1|27683|27663|13
1640244600000|2021-12-23 07:30:00|27684.2|27664.2|27681.6|27661.6|27684.2|27664.2|27680.1|27660.1|13
1640244900000|2021-12-23 07:35:00|27682.5|27662.5|27681.6|27661.6|27682.6|27662.6|27681.6|27661.6|4
1640245200000|2021-12-23 07:40:00|27682.2|27662.2|27681.4|27661.4|27684.4|27664.4|27680.1|27660.1|18
1640245500000|2021-12-23 07:45:00|27682.6|27662.6|27678|27658|27682.6|27662.6|27676.6|27656.6|17
1640245800000|2021-12-23 07:50:00|27676.6|27656.6|27678|27658|27678|27658|27676.6|27656.6|5
1640246100000|2021-12-23 07:55:00|27676.6|27656.6|27676|27656|27679|27659|27676|27656|14
1640246400000|2021-12-23 08:00:00|27676.5|27656.5|27666.2|27646.2|27677.5|27657.5|27665.1|27645.1|42
1640246700000|2021-12-23 08:05:00|27667.2|27647.2|27667|27647|27668.9|27648.9|27665.8|27645.8|11
1640247300000|2021-12-23 08:15:00|27667.5|27647.5|27672|27652|27672.4|27652.4|27667.5|27647.5|15
1640247600000|2021-12-23 08:20:00|27676.6|27656.6|27669.5|27649.5|27685.2|27665.2|27669.5|27649.5|32
1640247900000|2021-12-23 08:25:00|27670|27650|27667|27647|27670.6|27650.6|27667|27647|17
1640248200000|2021-12-23 08:30:00|27667.1|27647.1|27669.6|27649.6|27669.6|27649.6|27667|27647|10
1640248500000|2021-12-23 08:35:00|27669.1|27649.1|27668.5|27648.5|27671.1|27651.1|27667.7|27647.7|15
1640248800000|2021-12-23 08:40:00|27668.6|27648.6|27668|27648|27673.4|27653.4|27665.7|27645.7|31
1640249100000|2021-12-23 08:45:00|27670.1|27650.1|27668.9|27648.9|27670.1|27650.1|27668.9|27648.9|3
1640249400000|2021-12-23 08:50:00|27669.4|27649.4|27670.4|27650.4|27670.4|27650.4|27669.4|27649.4|2
1640249700000|2021-12-23 08:55:00|27670.8|27650.8|27671.4|27651.4|27673.4|27653.4|27670.4|27650.4|13
1640250000000|2021-12-23 09:00:00|27671.8|27651.8|27670.4|27650.4|27672.4|27652.4|27669.4|27649.4|9
1640250300000|2021-12-23 09:05:00|27669.8|27649.8|27668.8|27648.8|27669.8|27649.8|27668.8|27648.8|3
1640250600000|2021-12-23 09:10:00|27668.2|27648.2|27671.9|27636.9|27671.9|27650.8|27665|27636.9|12
1640250900000|2021-12-23 09:15:00|27672.3|27637.3|27671.9|27636.9|27672.3|27637.3|27671.9|27636.9|2
1640251200000|2021-12-23 09:20:00|27671.7|27636.7|27665.2|27645.2|27672.8|27645.2|27663|27636.7|5
1640251500000|2021-12-23 09:25:00|27671.7|27636.7|27670|27635|27671.7|27636.7|27670|27635|5
1640251800000|2021-12-23 09:30:00|27671.3|27636.3|27671.3|27636.3|27671.3|27636.3|27671.3|27636.3|1
1640252100000|2021-12-23 09:35:00|27671.1|27651.1|27661.1|27641.1|27672.7|27652.5|27659.1|27634|12
1640252400000|2021-12-23 09:40:00|27667.5|27647.5|27654.9|27634.9|27667.5|27647.5|27654.9|27634.9|7
1640252700000|2021-12-23 09:45:00|27656.5|27636.5|27660.7|27640.7|27660.7|27640.7|27653|27633|8
1640253000000|2021-12-23 09:50:00|27661.7|27641.7|27659.7|27639.7|27661.7|27641.7|27659.7|27639.7|3
1640253300000|2021-12-23 09:55:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27651.4|27631.4|3
1640254500000|2021-12-23 10:15:00|27653.6|27633.6|27652.6|27632.6|27654.7|27634.7|27652.6|27632.6|5
1640255100000|2021-12-23 10:25:00|27654|27634|27659.8|27639.8|27664.5|27644.5|27654|27634|16
1640255400000|2021-12-23 10:30:00|27663|27643|27663.6|27643.6|27664|27644|27663|27643|4
1640256000000|2021-12-23 10:40:00|27660.3|27640.3|27659.8|27639.8|27660.3|27640.3|27659.8|27639.8|2
1640256300000|2021-12-23 10:45:00|27661.8|27641.8|27659.8|27639.8|27663.6|27643.6|27659.8|27639.8|7
1640256600000|2021-12-23 10:50:00|27659.2|27639.2|27663|27643|27663|27643|27659.2|27639.2|5
1640256900000|2021-12-23 10:55:00|27666.3|27646.3|27663|27643|27668.6|27648.6|27663|27643|4
1640257500000|2021-12-23 11:05:00|27665|27645|27665|27645|27665|27645|27665|27645|1
1640257800000|2021-12-23 11:10:00|27665.6|27645.6|27665.3|27645.3|27665.6|27645.6|27665.3|27645.3|3
1640258400000|2021-12-23 11:20:00|27660.1|27640.1|27661.6|27641.6|27661.6|27641.6|27659.5|27639.5|8
1640258700000|2021-12-23 11:25:00|27661.5|27641.5|27659.6|27639.6|27661.5|27641.5|27659.6|27639.6|11
1640259000000|2021-12-23 11:30:00|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|1
1640260200000|2021-12-23 11:50:00|27661.5|27641.5|27661.5|27641.5|27662.9|27642.9|27661.5|27641.5|3
1640260500000|2021-12-23 11:55:00|27665.9|27645.9|27669.1|27649.1|27669.1|27649.1|27665.9|27645.9|5
1640260800000|2021-12-23 12:00:00|27668.9|27648.9|27668.2|27648.2|27669.1|27649.1|27664.1|27644.1|26
1640261700000|2021-12-23 12:15:00|27662.6|27642.6|27669.7|27649.7|27670.1|27650.1|27661.5|27641.5|17
1640262000000|2021-12-23 12:20:00|27669.2|27649.2|27671.5|27651.5|27671.5|27651.5|27669.2|27649.2|3
1640262300000|2021-12-23 12:25:00|27671.6|27651.6|27671.4|27651.4|27671.6|27651.6|27671.4|27651.4|5
1640262600000|2021-12-23 12:30:00|27671.5|27651.5|27693|27654.7|27705.8|27675.8|27671.5|27651.5|34
1640262900000|2021-12-23 12:35:00|27679.5|27644.5|27680.5|27645.5|27697.3|27656.6|27679.5|27644.5|7
1640263200000|2021-12-23 12:40:00|27681.5|27646.5|27673.8|27638.8|27696.5|27655.7|27662.8|27631|30
1640263500000|2021-12-23 12:45:00|27664.3|27644.3|27676.8|27641.8|27676.9|27644.3|27664.3|27635|6
1640263800000|2021-12-23 12:50:00|27669.8|27649.8|27669.8|27649.8|27669.8|27649.8|27669.8|27649.8|1
1640264100000|2021-12-23 12:55:00|27676.2|27641.2|27676.1|27656.1|27679|27657.7|27672.5|27640.8|13
1640264400000|2021-12-23 13:00:00|27677.5|27657.5|27681.1|27661.1|27681.1|27661.1|27677.5|27657.5|8
1640264700000|2021-12-23 13:05:00|27677.7|27657.7|27681.6|27661.6|27692.3|27672.3|27676.1|27656.1|26
1640265000000|2021-12-23 13:10:00|27681.7|27661.7|27681.7|27661.7|27681.7|27661.7|27681.7|27661.7|1
1640265900000|2021-12-23 13:25:00|27679.5|27659.5|27680.2|27645.2|27682.5|27660.9|27670.5|27635.5|16
1640266200000|2021-12-23 13:30:00|27680|27645|27681.1|27661.1|27686.5|27661.1|27680|27645|3
1640266500000|2021-12-23 13:35:00|27692.3|27657.3|27675.8|27640.8|27696|27659.5|27675.7|27640.7|10
1640266800000|2021-12-23 13:40:00|27677|27642|27685.8|27650.8|27686|27659.8|27677|27642|8
1640267100000|2021-12-23 13:45:00|27676.1|27656.1|27675.2|27655.2|27676.1|27656.1|27675.2|27655.2|3
1640267400000|2021-12-23 13:50:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|1
1640268000000|2021-12-23 14:00:00|27675.6|27655.6|27678.1|27658.1|27679|27659|27675.6|27655.6|14
1640268300000|2021-12-23 14:05:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27675.7|27655.7|4
1640268600000|2021-12-23 14:10:00|27676|27656|27675.7|27655.7|27676.2|27656.2|27675.7|27655.7|4
1640268900000|2021-12-23 14:15:00|27677.1|27657.1|27675.3|27655.3|27677.1|27657.1|27675.3|27655.3|3
1640269200000|2021-12-23 14:20:00|27675.8|27655.8|27675.8|27655.8|27675.8|27655.8|27675.8|27655.8|1
1640269500000|2021-12-23 14:25:00|27676.1|27656.1|27677|27657|27677|27657|27676.1|27656.1|3
1640269800000|2021-12-23 14:30:00|27676.5|27656.5|27680|27660|27680|27660|27676.5|27656.5|4
1640270100000|2021-12-23 14:35:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1640270400000|2021-12-23 14:40:00|27687.5|27652.5|27684|27649|27687.5|27652.5|27684|27649|6
1640270700000|2021-12-23 14:45:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|1
1640271000000|2021-12-23 14:50:00|27676|27656|27676|27656|27676|27656|27676|27656|1
1640271300000|2021-12-23 14:55:00|27677.5|27657.5|27676|27656|27677.5|27657.5|27676|27656|2
1640271600000|2021-12-23 15:00:00|27677.5|27657.5|27675.5|27655.5|27678|27658|27675.5|27655.5|6
1640271900000|2021-12-23 15:05:00|27675|27655|27665|27645|27675|27655|27664.5|27644.5|27
1640272200000|2021-12-23 15:10:00|27663|27643|27665.5|27645.5|27666.5|27646.5|27663|27643|6
1640272500000|2021-12-23 15:15:00|27666.5|27646.5|27673.5|27638.5|27674|27646.5|27666.5|27638.5|3
1640273100000|2021-12-23 15:25:00|27675.5|27640.5|27659|27624|27676|27641|27654.5|27624|18
1640273400000|2021-12-23 15:30:00|27659.5|27624.5|27667.5|27632.5|27671.5|27636.5|27659.5|27624.5|17
1640273700000|2021-12-23 15:35:00|27668.5|27633.5|27665|27630|27668.5|27633.5|27665|27630|9
1640274000000|2021-12-23 15:40:00|27666|27631|27656.5|27636.5|27666|27638.5|27650.5|27630.5|10
1640274300000|2021-12-23 15:45:00|27657|27637|27660|27640|27660|27640|27657|27637|2
1640274900000|2021-12-23 15:55:00|27659.5|27639.5|27665|27630|27665.5|27639.5|27657.5|27630|4
1640275200000|2021-12-23 16:00:00|27664.8|27629.8|27665|27630|27665|27630|27664.8|27629.8|2
1640275500000|2021-12-23 16:05:00|27663.5|27628.5|27662.5|27627.5|27663.5|27628.5|27662.5|27627.5|3
1640276700000|2021-12-23 16:25:00|27663|27628|27665.5|27630.5|27665.5|27630.5|27663|27628|5
1640277000000|2021-12-23 16:30:00|27665.3|27630.3|27664.5|27629.5|27665.3|27630.3|27664.5|27629.5|3
1640277300000|2021-12-23 16:35:00|27666.7|27631.7|27667|27632|27667|27632|27666.7|27631.7|2
1640277600000|2021-12-23 16:40:00|27665|27630|27663|27628|27665|27630|27663|27628|2
1640278800000|2021-12-23 17:00:00|27662.5|27627.5|27660|27625|27662.5|27627.5|27660|27625|7
1640279400000|2021-12-23 17:10:00|27658|27623|27660|27625|27660|27625|27658|27623|3
1640279700000|2021-12-23 17:15:00|27648.5|27628.5|27658.5|27623.5|27658.5|27630.5|27648.5|27622.5|10
1640280000000|2021-12-23 17:20:00|27663.8|27628.8|27664|27629|27664|27629|27663.8|27628.8|2
1640280300000|2021-12-23 17:25:00|27652.5|27632.5|27660|27625|27660|27632.5|27652.5|27625|2
1640281500000|2021-12-23 17:45:00|27659|27624|27659|27624|27659|27624|27658.8|27623.8|3
1640281800000|2021-12-23 17:50:00|27659.3|27624.3|27659.3|27624.3|27659.3|27624.3|27659.3|27624.3|1
1640282100000|2021-12-23 17:55:00|27659.5|27624.5|27657.9|27622.9|27660|27625|27657.6|27622.6|24
1640282400000|2021-12-23 18:00:00|27657.6|27622.6|27657|27622|27658|27623|27657|27622|6
1640282700000|2021-12-23 18:05:00|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|1
1640283600000|2021-12-23 18:20:00|27656|27621|27655.5|27620.5|27656|27626.3|27646.3|27620.5|4
1640284200000|2021-12-23 18:30:00|27656|27621|27656|27621|27656|27621|27656|27621|1
1640285400000|2021-12-23 18:50:00|27655.5|27620.5|27657.4|27622.4|27657.5|27622.5|27655.5|27620.5|4
1640285700000|2021-12-23 18:55:00|27655.5|27620.5|27657.5|27622.5|27657.5|27622.5|27655.5|27620.5|22
1640286000000|2021-12-23 19:00:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1640286900000|2021-12-23 19:15:00|27658|27623|27653.1|27618.1|27658|27623|27652.5|27617.5|13
1640287200000|2021-12-23 19:20:00|27653.3|27618.3|27655.3|27620.3|27656.3|27621.3|27653.3|27618.3|9
1640287500000|2021-12-23 19:25:00|27654.8|27619.8|27654.8|27619.8|27654.8|27619.8|27654.8|27619.8|1
1640287800000|2021-12-23 19:30:00|27657|27622|27654.8|27619.8|27657|27622|27654.8|27619.8|2
1640288100000|2021-12-23 19:35:00|27655.3|27620.3|27655.8|27620.8|27659.7|27624.7|27655.3|27620.3|9
1640288400000|2021-12-23 19:40:00|27653.3|27618.3|27654.1|27619.1|27654.1|27619.1|27653|27618|6
1640288700000|2021-12-23 19:45:00|27654.6|27619.6|27654.6|27619.6|27654.6|27619.6|27654.6|27619.6|1
1640309400000|2021-12-24 01:30:00|27656|27636|27660.4|27640.4|27660.4|27640.4|27656|27636|8
1640309700000|2021-12-24 01:35:00|27662|27642|27665|27645|27673.8|27648.4|27662|27638.3|16
1640310000000|2021-12-24 01:40:00|27664|27644|27664|27644|27664.2|27644.2|27663.4|27643.4|7
1640310300000|2021-12-24 01:45:00|27670.1|27650.1|27688.1|27653.1|27688.1|27660.6|27668|27648|44
1640310600000|2021-12-24 01:50:00|27687.9|27652.9|27678.4|27658.4|27688.1|27661|27678|27652.1|17
1640310900000|2021-12-24 01:55:00|27677.8|27657.8|27686.4|27666.4|27686.4|27666.4|27677.8|27657.8|17
1640311200000|2021-12-24 02:00:00|27686|27666|27677|27657|27690.5|27670.5|27676.4|27656.4|32
1640311500000|2021-12-24 02:05:00|27677.2|27657.2|27675|27655|27679.6|27659.6|27674|27654|23
1640311800000|2021-12-24 02:10:00|27674|27654|27668|27648|27677|27657|27661.8|27634.9|33
1640312100000|2021-12-24 02:15:00|27668.4|27648.4|27670|27650|27674.6|27654.6|27668.4|27648.4|22
1640312400000|2021-12-24 02:20:00|27669|27649|27672.4|27652.4|27673|27653|27668.5|27648.5|10
1640312700000|2021-12-24 02:25:00|27673.1|27653.1|27674.5|27654.5|27674.9|27654.9|27672|27652|10
1640313000000|2021-12-24 02:30:00|27674|27654|27672|27652|27676.4|27656.4|27672|27652|25
1640313300000|2021-12-24 02:35:00|27673.2|27653.2|27671.4|27651.4|27673.2|27653.2|27671.4|27651.4|5
1640313600000|2021-12-24 02:40:00|27671|27651|27667|27647|27671|27651|27665.1|27645.1|21
1640313900000|2021-12-24 02:45:00|27666.4|27646.4|27666.6|27646.6|27667|27647|27665.3|27645.3|11
1640314200000|2021-12-24 02:50:00|27670.9|27650.9|27672.2|27652.2|27674.4|27654.4|27670.9|27650.9|12
1640314500000|2021-12-24 02:55:00|27673.2|27653.2|27671.4|27651.4|27673.2|27653.2|27668|27648|15
1640314800000|2021-12-24 03:00:00|27669.1|27649.1|27671|27651|27671|27651|27668.4|27648.4|13
1640315100000|2021-12-24 03:05:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1640315400000|2021-12-24 03:10:00|27667|27647|27653|27633|27668|27648|27652.4|27627.1|15
1640315700000|2021-12-24 03:15:00|27652.5|27632.5|27658.4|27638.4|27658.6|27638.6|27650.7|27630.7|11
1640316000000|2021-12-24 03:20:00|27659|27639|27658.4|27638.4|27659|27639|27657.4|27637.4|5
1640316300000|2021-12-24 03:25:00|27659.8|27639.8|27656.4|27636.4|27659.8|27639.8|27655.6|27635.6|10
1640316600000|2021-12-24 03:30:00|27656.3|27636.3|27656.4|27636.4|27656.4|27636.4|27655.4|27635.4|6
1640316900000|2021-12-24 03:35:00|27655.6|27635.6|27655|27635|27656.4|27636.4|27655|27635|7
1640317200000|2021-12-24 03:40:00|27661|27641|27658|27638|27661.4|27641.4|27656.5|27636.5|8
1640317500000|2021-12-24 03:45:00|27657.5|27637.5|27665|27645|27667|27647|27657.5|27637.5|14
1640317800000|2021-12-24 03:50:00|27665.5|27645.5|27662.2|27642.2|27665.5|27645.5|27658|27638|16
1640318100000|2021-12-24 03:55:00|27662|27642|27662.2|27642.2|27663.2|27643.2|27661.4|27641.4|6
1640318400000|2021-12-24 04:00:00|27662|27642|27661|27641|27662|27642|27660.9|27640.9|7
1640318700000|2021-12-24 04:05:00|27661.4|27641.4|27661.4|27641.4|27661.6|27641.6|27661.4|27641.4|3
1640319300000|2021-12-24 04:15:00|27661.3|27641.3|27661.4|27641.4|27661.4|27641.4|27661.3|27641.3|2
1640319600000|2021-12-24 04:20:00|27661.6|27641.6|27661.4|27641.4|27661.6|27641.6|27661.4|27641.4|2
1640319900000|2021-12-24 04:25:00|27660.4|27640.4|27660.4|27640.4|27660.4|27640.4|27660.4|27640.4|1
1640320500000|2021-12-24 04:35:00|27661.1|27641.1|27660.4|27640.4|27661.1|27641.1|27660.4|27640.4|2
1640320800000|2021-12-24 04:40:00|27660.6|27640.6|27661.2|27641.2|27661.2|27641.2|27660.6|27640.6|2
1640322000000|2021-12-24 05:00:00|27668.7|27633.7|27668.8|27633.8|27668.8|27633.8|27668.7|27633.7|2
1640322300000|2021-12-24 05:05:00|27669.9|27634.9|27668.8|27633.8|27669.9|27634.9|27668.8|27633.8|2
1640322600000|2021-12-24 05:10:00|27669|27634|27666.9|27631.9|27669|27634|27666.9|27631.9|12
1640323200000|2021-12-24 05:20:00|27668.5|27633.5|27668.9|27633.9|27668.9|27633.9|27668.5|27633.5|2
1640324700000|2021-12-24 05:45:00|27658|27638|27656.4|27636.4|27660.9|27640.9|27655.4|27635.4|8
1640325000000|2021-12-24 05:50:00|27657|27637|27658|27638|27659.4|27639.4|27656.9|27636.9|7
1640325300000|2021-12-24 05:55:00|27659.4|27639.4|27657.5|27637.5|27659.4|27639.4|27656.4|27636.4|8
1640325600000|2021-12-24 06:00:00|27656.4|27636.4|27657.5|27637.5|27657.5|27637.5|27656.4|27636.4|2
1640325900000|2021-12-24 06:05:00|27658.6|27638.6|27660.4|27640.4|27661.1|27641.1|27658.6|27638.6|8
1640326200000|2021-12-24 06:10:00|27661|27641|27663|27643|27663|27643|27661|27641|6
1640326500000|2021-12-24 06:15:00|27663.7|27643.7|27671.4|27651.4|27674.5|27654.5|27663.7|27643.7|14
1640328600000|2021-12-24 06:50:00|27671.6|27651.6|27676.5|27656.5|27678|27658|27671.6|27651.6|5
1640328900000|2021-12-24 06:55:00|27673|27653|27668|27648|27673|27653|27666.5|27646.5|11
1640329200000|2021-12-24 07:00:00|27667.6|27647.6|27667|27647|27667.6|27647.6|27666.5|27646.5|5
1640329500000|2021-12-24 07:05:00|27666.4|27646.4|27666.4|27646.4|27668.2|27648.2|27666.4|27646.4|9
1640329800000|2021-12-24 07:10:00|27666.6|27646.6|27667|27647|27667.2|27647.2|27666.4|27646.4|5
1640330100000|2021-12-24 07:15:00|27668.2|27648.2|27671.6|27651.6|27672.7|27652.7|27666.4|27646.4|13
1640330400000|2021-12-24 07:20:00|27672.1|27652.1|27673.1|27653.1|27673.1|27653.1|27672.1|27652.1|3
1640330700000|2021-12-24 07:25:00|27671.6|27651.6|27671.6|27651.6|27671.6|27651.6|27671.6|27651.6|1
1640331000000|2021-12-24 07:30:00|27672.6|27652.6|27667.6|27647.6|27672.6|27652.6|27667.5|27647.5|22
1640331300000|2021-12-24 07:35:00|27666.7|27646.7|27668|27648|27669.5|27649.5|27666.2|27646.2|11
1640331600000|2021-12-24 07:40:00|27668.5|27648.5|27672|27652|27672|27652|27668.5|27648.5|3
1640331900000|2021-12-24 07:45:00|27673|27653|27675.9|27655.9|27678.4|27658.4|27673|27653|7
1640332200000|2021-12-24 07:50:00|27677|27657|27682.6|27647.6|27682.6|27657|27672.4|27647.5|10
1640332500000|2021-12-24 07:55:00|27681.3|27646.3|27670|27650|27681.3|27652.4|27669.5|27643.3|8
1640332800000|2021-12-24 08:00:00|27672.5|27652.5|27669.4|27649.4|27672.5|27652.5|27666.4|27646.4|11
1640333700000|2021-12-24 08:15:00|27670|27650|27677.6|27642.6|27677.6|27650.1|27670|27642.6|3
1640334000000|2021-12-24 08:20:00|27670.1|27650.1|27673.4|27653.4|27673.4|27653.4|27669.8|27649.8|7
1640334300000|2021-12-24 08:25:00|27669|27649|27669|27649|27669|27649|27669|27649|1
1640334600000|2021-12-24 08:30:00|27669.1|27649.1|27672|27652|27676.5|27652|27669.1|27641.5|5
1640334900000|2021-12-24 08:35:00|27671.4|27651.4|27671.4|27651.4|27671.4|27651.4|27671.4|27651.4|1
1640335200000|2021-12-24 08:40:00|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|1
1640335500000|2021-12-24 08:45:00|27667.5|27647.5|27667.5|27647.5|27667.5|27647.5|27666.1|27646.1|3
1640336100000|2021-12-24 08:55:00|27667|27647|27672.7|27637.7|27673|27647.5|27665.2|27637.7|11
1640336400000|2021-12-24 09:00:00|27665|27645|27666.1|27646.1|27666.3|27646.3|27664|27644|4
1640336700000|2021-12-24 09:05:00|27667.6|27647.6|27669.1|27649.1|27669.1|27649.1|27667.6|27647.6|3
1640337000000|2021-12-24 09:10:00|27668.6|27648.6|27669.1|27649.1|27669.1|27649.1|27666.1|27646.1|5
1640337600000|2021-12-24 09:20:00|27669.2|27649.2|27670.1|27650.1|27670.1|27650.1|27669.2|27649.2|2
1640339700000|2021-12-24 09:55:00|27670.6|27650.6|27671.1|27651.1|27672.1|27652.1|27670.6|27650.6|6
1640340000000|2021-12-24 10:00:00|27671.6|27651.6|27673.6|27653.6|27673.6|27653.6|27671.6|27651.6|7
1640340300000|2021-12-24 10:05:00|27674.1|27654.1|27674.1|27654.1|27674.1|27654.1|27673.6|27653.6|5
1640340600000|2021-12-24 10:10:00|27673.6|27653.6|27674.1|27654.1|27674.1|27654.1|27673.6|27653.6|6
1640341200000|2021-12-24 10:20:00|27674.2|27654.2|27673.6|27653.6|27674.2|27654.2|27673.6|27653.6|4
1640342100000|2021-12-24 10:35:00|27675|27655|27689|27654|27689|27657.9|27675|27653.9|5
1640342400000|2021-12-24 10:40:00|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|1
1640343600000|2021-12-24 11:00:00|27687.7|27652.7|27686.7|27651.7|27687.7|27652.7|27686.7|27651.7|5
1640343900000|2021-12-24 11:05:00|27686.2|27651.2|27682.2|27647.2|27686.3|27651.3|27682.2|27647.2|9
1640344200000|2021-12-24 11:10:00|27682.7|27647.7|27681.7|27646.7|27682.7|27647.7|27681.7|27646.7|2
1640344500000|2021-12-24 11:15:00|27682.2|27647.2|27681.7|27646.7|27682.2|27647.2|27681.7|27646.7|2
1640344800000|2021-12-24 11:20:00|27680.7|27645.7|27671.8|27636.8|27681.1|27649.2|27669.2|27636.8|6
1640345700000|2021-12-24 11:35:00|27670.7|27635.7|27670.2|27635.2|27670.7|27635.7|27670.2|27635.2|2
1640346000000|2021-12-24 11:40:00|27661.7|27641.7|27661.7|27641.7|27661.7|27641.7|27661.7|27641.7|1
1640346300000|2021-12-24 11:45:00|27661.2|27641.2|27661.2|27641.2|27661.2|27641.2|27661.2|27641.2|1
1640347200000|2021-12-24 12:00:00|27661.7|27641.7|27662.2|27642.2|27662.2|27642.2|27661.7|27641.7|2
1640347500000|2021-12-24 12:05:00|27671.1|27636.1|27671.1|27636.1|27671.9|27636.9|27671.1|27636.1|3
1640347800000|2021-12-24 12:10:00|27671.8|27636.8|27671.8|27636.8|27671.8|27636.8|27671.8|27636.8|1
1640348100000|2021-12-24 12:15:00|27671.1|27636.1|27670.6|27635.6|27684.7|27649.7|27668.7|27635.6|12
1640349000000|2021-12-24 12:30:00|27676.2|27641.2|27678.2|27643.2|27678.2|27643.2|27676.2|27641.2|2
1640349600000|2021-12-24 12:40:00|27673.6|27638.6|27678.2|27643.2|27678.2|27643.2|27673.6|27638.6|2
1640350500000|2021-12-24 12:55:00|27683.1|27641.1|27683.1|27641.1|27683.1|27641.1|27683.1|27641.1|1
1640350800000|2021-12-24 13:00:00|27691.6|27649.6|27676|27641|27692.1|27650.1|27676|27637.6|6
1640352300000|2021-12-24 13:25:00|27681.2|27646.2|27681.2|27646.2|27681.2|27646.2|27681.2|27646.2|1
1640352600000|2021-12-24 13:30:00|27686.2|27651.2|27686.2|27651.2|27686.2|27651.2|27686.2|27651.2|1
1640352900000|2021-12-24 13:35:00|27683.6|27648.6|27686.2|27651.2|27686.2|27651.2|27683.6|27648.6|2
1640353800000|2021-12-24 13:50:00|27673.8|27638.8|27673.8|27638.8|27673.8|27638.8|27673.8|27638.8|1
1640354400000|2021-12-24 14:00:00|27673.9|27638.9|27673.4|27638.4|27673.9|27638.9|27672.5|27637.5|4
1640355300000|2021-12-24 14:15:00|27673|27638|27673|27638|27673|27638|27673|27638|1
1640355900000|2021-12-24 14:25:00|27673.5|27638.5|27673.3|27638.3|27673.5|27638.5|27672.8|27637.8|3
1640356200000|2021-12-24 14:30:00|27673.5|27638.5|27673.3|27638.3|27673.5|27638.5|27673.3|27638.3|2
1640357100000|2021-12-24 14:45:00|27675.9|27640.9|27675|27640|27675.9|27640.9|27675|27640|5
1640358900000|2021-12-24 15:15:00|27675.2|27640.2|27675|27640|27675.2|27640.2|27675|27640|2
1640359500000|2021-12-24 15:25:00|27675.5|27640.5|27675.2|27640.2|27675.5|27640.5|27675|27640|3
1640359800000|2021-12-24 15:30:00|27675|27640|27682.7|27647.7|27685|27653|27672.5|27640|10
1640360700000|2021-12-24 15:45:00|27683.8|27648.8|27683.8|27648.8|27683.8|27648.8|27683.8|27648.8|1
1640362500000|2021-12-24 16:15:00|27688.8|27653.8|27688.8|27653.8|27690.2|27655.2|27688.8|27653.8|3
1640367000000|2021-12-24 17:30:00|27688.7|27653.7|27689.1|27654.1|27689.1|27654.1|27688.7|27653.7|2
1640374200000|2021-12-24 19:30:00|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|1
1640376000000|2021-12-24 20:00:00|27689.1|27654.1|27689.3|27654.3|27689.3|27654.3|27689.1|27654.1|2
1640568600000|2021-12-27 01:30:00|27659.5|27639.5|27655.4|27635.4|27660|27640|27652.4|27632.4|21
1640568900000|2021-12-27 01:35:00|27657|27637|27654.5|27634.5|27657.7|27637.7|27653|27633|11
1640569200000|2021-12-27 01:40:00|27653|27633|27654.5|27634.5|27654.5|27634.5|27652.4|27632.4|6
1640569500000|2021-12-27 01:45:00|27653.4|27633.4|27657|27637|27657|27637|27652.4|27632.4|8
1640569800000|2021-12-27 01:50:00|27655|27635|27654.5|27634.5|27655|27635|27654.5|27634.5|2
1640570100000|2021-12-27 01:55:00|27657.5|27637.5|27657.5|27637.5|27659.1|27639.1|27655|27635|9
1640570400000|2021-12-27 02:00:00|27658.6|27638.6|27658.4|27638.4|27658.6|27638.6|27655.4|27635.4|11
1640570700000|2021-12-27 02:05:00|27658|27638|27663|27643|27664.4|27644.4|27658|27638|11
1640571000000|2021-12-27 02:10:00|27658.2|27638.2|27661.2|27641.2|27663.6|27643.6|27657.5|27637.5|15
1640571300000|2021-12-27 02:15:00|27660.4|27640.4|27662.4|27642.4|27662.6|27642.6|27660.1|27640.1|15
1640571600000|2021-12-27 02:20:00|27661.2|27641.2|27657.4|27637.4|27661.2|27641.2|27656.4|27636.4|11
1640571900000|2021-12-27 02:25:00|27657|27637|27652.5|27632.5|27657.4|27637.4|27652.5|27632.5|18
1640572200000|2021-12-27 02:30:00|27653|27633|27657.4|27637.4|27657.5|27637.5|27653|27633|18
1640572500000|2021-12-27 02:35:00|27657.5|27637.5|27657.4|27637.4|27657.5|27637.5|27655.7|27635.7|7
1640572800000|2021-12-27 02:40:00|27654|27634|27652.4|27632.4|27654.5|27634.5|27651.4|27631.4|14
1640573100000|2021-12-27 02:45:00|27650.7|27630.7|27652.5|27632.5|27652.5|27632.5|27649.5|27629.5|18
1640573400000|2021-12-27 02:50:00|27652.6|27632.6|27657.5|27637.5|27658.6|27638.6|27652.6|27632.6|12
1640573700000|2021-12-27 02:55:00|27656.2|27636.2|27653.4|27633.4|27656.2|27636.2|27651.9|27631.9|19
1640574000000|2021-12-27 03:00:00|27651.5|27631.5|27652.5|27632.5|27654.6|27634.6|27651.4|27631.4|17
1640574300000|2021-12-27 03:05:00|27652|27632|27645.5|27625.5|27652|27632|27642.5|27622.5|22
1640574600000|2021-12-27 03:10:00|27646|27626|27633.4|27613.4|27648|27628|27633.4|27613.4|28
1640574900000|2021-12-27 03:15:00|27636.4|27616.4|27642.5|27622.5|27647.6|27627.6|27636.4|27616.4|17
1640575200000|2021-12-27 03:20:00|27644.5|27624.5|27649.4|27629.4|27649.5|27629.5|27642.5|27622.5|20
1640575500000|2021-12-27 03:25:00|27648.1|27628.1|27648.1|27628.1|27648.6|27628.6|27648.1|27628.1|3
1640575800000|2021-12-27 03:30:00|27648.6|27628.6|27648.6|27628.6|27648.6|27628.6|27648.6|27628.6|1
1640576100000|2021-12-27 03:35:00|27648.1|27628.1|27648.1|27628.1|27648.1|27628.1|27648.1|27628.1|1
1640576400000|2021-12-27 03:40:00|27647.6|27627.6|27645.1|27625.1|27648.1|27628.1|27645.1|27625.1|7
1640576700000|2021-12-27 03:45:00|27643.4|27623.4|27637.5|27617.5|27645.4|27625.4|27637.5|27617.5|20
1640577000000|2021-12-27 03:50:00|27639.4|27619.4|27637.5|27617.5|27639.5|27619.5|27637.5|27617.5|3
1640577300000|2021-12-27 03:55:00|27637.6|27617.6|27640.6|27620.6|27640.6|27620.6|27637.5|27617.5|10
1640577600000|2021-12-27 04:00:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27641.4|27621.4|5
1640577900000|2021-12-27 04:05:00|27643.1|27623.1|27640.1|27620.1|27643.1|27623.1|27640.1|27620.1|4
1640578500000|2021-12-27 04:15:00|27640|27620|27640.1|27620.1|27640.4|27620.4|27640|27620|4
1640579100000|2021-12-27 04:25:00|27641.4|27621.4|27642.5|27622.5|27643.1|27623.1|27641.4|27621.4|4
1640579400000|2021-12-27 04:30:00|27642.4|27622.4|27640.5|27620.5|27642.4|27622.4|27637.6|27617.6|11
1640579700000|2021-12-27 04:35:00|27640|27620|27642.5|27622.5|27643.1|27623.1|27640|27620|7
1640580000000|2021-12-27 04:40:00|27643.1|27623.1|27642.5|27622.5|27643.1|27623.1|27642.5|27622.5|2
1640580300000|2021-12-27 04:45:00|27643.1|27623.1|27643.1|27623.1|27643.1|27623.1|27642.5|27622.5|3
1640580600000|2021-12-27 04:50:00|27642.5|27622.5|27637.4|27617.4|27643.6|27623.6|27637.4|27617.4|8
1640580900000|2021-12-27 04:55:00|27637.5|27617.5|27632.5|27612.5|27637.5|27617.5|27629.4|27609.4|20
1640581200000|2021-12-27 05:00:00|27634.4|27614.4|27633.8|27613.8|27634.6|27614.6|27632.5|27612.5|8
1640582100000|2021-12-27 05:15:00|27635.1|27615.1|27639.7|27619.7|27640|27620|27635.1|27615.1|16
1640582400000|2021-12-27 05:20:00|27639.6|27619.6|27639.6|27619.6|27639.6|27619.6|27639.6|27619.6|1
1640583600000|2021-12-27 05:40:00|27640|27620|27640|27620|27640|27620|27640|27620|1
1640583900000|2021-12-27 05:45:00|27642.5|27622.5|27642.5|27622.5|27644.5|27624.5|27642.5|27622.5|7
1640584200000|2021-12-27 05:50:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1640584800000|2021-12-27 06:00:00|27641.9|27621.9|27637.5|27617.5|27642|27622|27635.7|27615.7|17
1640585100000|2021-12-27 06:05:00|27636.4|27616.4|27637.5|27617.5|27637.5|27617.5|27635.1|27615.1|5
1640585400000|2021-12-27 06:10:00|27638.1|27618.1|27637.5|27617.5|27638.1|27618.1|27637.4|27617.4|4
1640585700000|2021-12-27 06:15:00|27637.4|27617.4|27630.1|27610.1|27637.5|27617.5|27630|27610|12
1640586000000|2021-12-27 06:20:00|27629.8|27609.8|27624.8|27604.8|27630.6|27610.6|27624.8|27604.8|13
1640586300000|2021-12-27 06:25:00|27625.6|27605.6|27627.5|27607.5|27630.6|27610.6|27625.6|27605.6|9
1640586600000|2021-12-27 06:30:00|27628.1|27608.1|27627.5|27607.5|27628.9|27608.9|27627.5|27607.5|4
1640586900000|2021-12-27 06:35:00|27627.4|27607.4|27632.2|27612.2|27633.7|27613.7|27621.9|27601.9|33
1640587200000|2021-12-27 06:40:00|27632.7|27612.7|27634.1|27614.1|27634.1|27614.1|27631.7|27611.7|8
1640587500000|2021-12-27 06:45:00|27636.1|27616.1|27636.7|27616.7|27639.7|27619.7|27634.1|27614.1|12
1640587800000|2021-12-27 06:50:00|27637.7|27617.7|27637.7|27617.7|27637.7|27617.7|27637.7|27617.7|1
1640588100000|2021-12-27 06:55:00|27637.2|27617.2|27630.1|27610.1|27637.2|27617.2|27628.6|27608.6|13
1640588400000|2021-12-27 07:00:00|27629.1|27609.1|27632.1|27612.1|27635.2|27615.2|27629.1|27609.1|21
1640588700000|2021-12-27 07:05:00|27632.7|27612.7|27636|27616|27636.5|27616.5|27632.7|27612.7|11
1640589000000|2021-12-27 07:10:00|27633.6|27613.6|27634.1|27614.1|27634.1|27614.1|27633.6|27613.6|2
1640589300000|2021-12-27 07:15:00|27633.6|27613.6|27633.6|27613.6|27633.6|27613.6|27633.6|27613.6|1
1640589600000|2021-12-27 07:20:00|27636.1|27616.1|27623.1|27603.1|27636.1|27616.1|27619.7|27599.7|24
1640589900000|2021-12-27 07:25:00|27624.5|27604.5|27626.6|27606.6|27627.1|27607.1|27623.1|27603.1|20
1640590200000|2021-12-27 07:30:00|27625.6|27605.6|27623.1|27603.1|27630.7|27610.7|27622.6|27602.6|17
1640590500000|2021-12-27 07:35:00|27623.6|27603.6|27621.1|27601.1|27623.6|27603.6|27619.6|27599.6|16
1640590800000|2021-12-27 07:40:00|27620.6|27600.6|27621.1|27601.1|27624|27604|27620.5|27600.5|8
1640591100000|2021-12-27 07:45:00|27620.6|27600.6|27621.5|27601.5|27621.5|27601.5|27620.6|27600.6|3
1640591400000|2021-12-27 07:50:00|27620.5|27600.5|27621.5|27601.5|27621.5|27601.5|27620.5|27600.5|4
1640591700000|2021-12-27 07:55:00|27621.1|27601.1|27621.3|27601.3|27621.3|27601.3|27621.1|27601.1|2
1640592000000|2021-12-27 08:00:00|27621.1|27601.1|27616|27596|27621.1|27601.1|27615.3|27595.3|11
1640592300000|2021-12-27 08:05:00|27616.4|27596.4|27604.5|27584.5|27616.4|27596.4|27604.4|27584.4|16
1640592600000|2021-12-27 08:10:00|27601.1|27581.1|27599.4|27579.4|27606|27586|27598|27578|19
1640592900000|2021-12-27 08:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1640593200000|2021-12-27 08:20:00|27599.7|27579.7|27601.2|27581.2|27601.2|27581.2|27598.8|27578.8|8
1640593500000|2021-12-27 08:25:00|27602.5|27582.5|27603.1|27583.1|27603.1|27583.1|27602.5|27582.5|5
1640593800000|2021-12-27 08:30:00|27603.5|27583.5|27611.1|27591.1|27611.6|27591.6|27603.2|27583.2|20
1640594100000|2021-12-27 08:35:00|27611.6|27591.6|27621.5|27586.5|27621.5|27594.8|27611.6|27586.5|6
1640594700000|2021-12-27 08:45:00|27621.2|27586.2|27621.2|27586.2|27621.2|27586.2|27621.2|27586.2|1
1640595000000|2021-12-27 08:50:00|27620.7|27585.7|27614.5|27594.5|27624.9|27595.8|27614.5|27585.7|11
1640595300000|2021-12-27 08:55:00|27613.5|27593.5|27613.5|27593.5|27617.4|27597.4|27610.5|27590.5|9
1640595600000|2021-12-27 09:00:00|27616.9|27596.9|27614.2|27594.2|27617.4|27597.4|27613.4|27593.4|13
1640596200000|2021-12-27 09:10:00|27613.8|27593.8|27614.2|27594.2|27614.2|27594.2|27613.8|27593.8|2
1640596800000|2021-12-27 09:20:00|27622|27587|27612.7|27592.7|27622|27592.7|27612.7|27585.3|5
1640597100000|2021-12-27 09:25:00|27612|27592|27614.2|27594.2|27614.2|27594.2|27611|27591|7
1640597700000|2021-12-27 09:35:00|27614|27594|27612.5|27592.5|27614|27594|27612.5|27592.5|3
1640598600000|2021-12-27 09:50:00|27613.4|27593.4|27614|27594|27614|27594|27613.4|27593.4|2
1640598900000|2021-12-27 09:55:00|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|1
1640599200000|2021-12-27 10:00:00|27623.5|27588.5|27621.5|27586.5|27624.5|27589.5|27621|27586|13
1640599800000|2021-12-27 10:10:00|27622.5|27587.5|27623|27588|27623.5|27588.5|27622|27587|6
1640601600000|2021-12-27 10:40:00|27624.5|27589.5|27624.5|27589.5|27624.5|27589.5|27624.5|27589.5|1
1640601900000|2021-12-27 10:45:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1640603400000|2021-12-27 11:10:00|27625.5|27590.5|27625.5|27590.5|27625.5|27590.5|27625.5|27590.5|1
1640604300000|2021-12-27 11:25:00|27626|27591|27620.5|27600.5|27627.5|27600.5|27620|27591|8
1640604600000|2021-12-27 11:30:00|27621|27601|27621|27601|27621|27601|27621|27601|1
1640604900000|2021-12-27 11:35:00|27621.5|27601.5|27621|27601|27621.5|27601.5|27621|27601|2
1640605500000|2021-12-27 11:45:00|27623|27603|27629.5|27594.5|27629.5|27604.5|27621.5|27594|12
1640605800000|2021-12-27 11:50:00|27628.5|27593.5|27629.5|27594.5|27629.5|27594.5|27628.5|27593.5|2
1640606100000|2021-12-27 11:55:00|27627.5|27592.5|27629.5|27594.5|27629.5|27594.5|27627.5|27592.5|2
1640606400000|2021-12-27 12:00:00|27629|27594|27629|27594|27629|27594|27629|27594|1
1640606700000|2021-12-27 12:05:00|27628|27593|27627.5|27592.5|27628|27593|27627.5|27592.5|2
1640607300000|2021-12-27 12:15:00|27629|27594|27627.5|27592.5|27629|27594|27627.5|27592.5|2
1640607600000|2021-12-27 12:20:00|27626|27591|27627.5|27592.5|27627.5|27592.5|27626|27591|3
1640608200000|2021-12-27 12:30:00|27626|27591|27622.5|27587.5|27626|27591|27622.5|27587.5|3
1640609700000|2021-12-27 12:55:00|27624.5|27589.5|27627.5|27592.5|27630|27595|27624.5|27589.5|10
1640610600000|2021-12-27 13:10:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1640610900000|2021-12-27 13:15:00|27626|27591|27627.5|27592.5|27627.5|27592.5|27626|27591|2
1640611500000|2021-12-27 13:25:00|27627|27592|27627.5|27592.5|27627.5|27592.5|27625.5|27590.5|7
1640614200000|2021-12-27 14:10:00|27628|27593|27627.5|27592.5|27628|27593|27627.5|27592.5|4
1640614800000|2021-12-27 14:20:00|27627|27592|27627.5|27592.5|27627.5|27592.5|27627|27592|4
1640617500000|2021-12-27 15:05:00|27628|27593|27628.5|27593.5|27628.5|27593.5|27628|27593|2
1640618700000|2021-12-27 15:25:00|27627.5|27592.5|27628|27593|27628|27593|27626|27591|5
1640619000000|2021-12-27 15:30:00|27627.5|27592.5|27627.5|27592.5|27628|27593|27627.5|27592.5|3
1640619300000|2021-12-27 15:35:00|27624.5|27589.5|27627.5|27592.5|27627.5|27592.5|27624.5|27589.5|2
1640619600000|2021-12-27 15:40:00|27627|27592|27627|27592|27627|27592|27627|27592|1
1640619900000|2021-12-27 15:45:00|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|1
1640620200000|2021-12-27 15:50:00|27628|27593|27629|27594|27629|27594|27628|27593|2
1640620500000|2021-12-27 15:55:00|27628|27593|27627|27592|27628|27593|27627|27592|3
1640620800000|2021-12-27 16:00:00|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|1
1640621100000|2021-12-27 16:05:00|27626|27591|27623|27588|27627.5|27592.5|27620.5|27585.5|19
1640621400000|2021-12-27 16:10:00|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|1
1640621700000|2021-12-27 16:15:00|27620.5|27585.5|27615|27580|27621|27586|27615|27580|19
1640622000000|2021-12-27 16:20:00|27616|27581|27616|27581|27619.5|27584.5|27615.5|27580.5|12
1640622300000|2021-12-27 16:25:00|27615.5|27580.5|27613.5|27578.5|27615.5|27580.5|27613.5|27578.5|2
1640622900000|2021-12-27 16:35:00|27613|27578|27613|27578|27613|27578|27613|27578|1
1640624100000|2021-12-27 16:55:00|27614.5|27579.5|27618.5|27583.5|27619.5|27584.5|27614.5|27579.5|5
1640625300000|2021-12-27 17:15:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1640626500000|2021-12-27 17:35:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640626800000|2021-12-27 17:40:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640627100000|2021-12-27 17:45:00|27615.5|27580.5|27615.5|27580.5|27615.5|27580.5|27615.5|27580.5|1
1640627400000|2021-12-27 17:50:00|27612.5|27577.5|27612.5|27577.5|27613|27578|27612|27577|5
1640628000000|2021-12-27 18:00:00|27611.5|27576.5|27612.5|27577.5|27612.5|27577.5|27611.5|27576.5|4
1640629800000|2021-12-27 18:30:00|27607.5|27572.5|27610|27575|27614|27579|27607.5|27572.5|9
1640630100000|2021-12-27 18:35:00|27610.5|27575.5|27610.5|27575.5|27610.5|27575.5|27610.5|27575.5|1
1640630400000|2021-12-27 18:40:00|27614.5|27579.5|27612.5|27577.5|27614.5|27579.5|27612.5|27577.5|2
1640630700000|2021-12-27 18:45:00|27613|27578|27621|27584|27621|27585.5|27612.5|27577.5|9
1640631000000|2021-12-27 18:50:00|27617|27580|27615|27580|27617|27580.5|27614.5|27579|11
1640631300000|2021-12-27 18:55:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640631600000|2021-12-27 19:00:00|27614|27579|27614|27579|27614|27579|27614|27579|1
1640631900000|2021-12-27 19:05:00|27617.5|27582.5|27622.5|27580.5|27624|27585.5|27617.5|27580.5|12
1640632200000|2021-12-27 19:10:00|27619|27577|27614|27579|27619|27579|27614|27576|7
1640633100000|2021-12-27 19:25:00|27614.5|27579.5|27627|27591|27631|27595|27614.5|27579.5|23
1640633400000|2021-12-27 19:30:00|27627.5|27592|27630|27595|27630|27595|27627.5|27592|11
1640633700000|2021-12-27 19:35:00|27630.5|27595.5|27630|27595|27630.5|27595.5|27630|27595|2
1640634000000|2021-12-27 19:40:00|27626.5|27591.5|27626.5|27591.5|27630.5|27595.5|27623.5|27588.5|18
1640634300000|2021-12-27 19:45:00|27627|27592|27627|27592|27627|27592|27627|27592|1
1640634600000|2021-12-27 19:50:00|27627.5|27592.5|27628|27593|27628|27593|27627.5|27592.5|2
1640634900000|2021-12-27 19:55:00|27628.5|27593.5|27629|27594|27629|27594|27628.5|27593.5|2
1640655000000|2021-12-28 01:30:00|27615.3|27595.3|27617|27597|27617|27597|27615.3|27595.3|8
1640655300000|2021-12-28 01:35:00|27616.4|27596.4|27612|27592|27617|27597|27612|27592|26
1640655600000|2021-12-28 01:40:00|27611|27591|27605.4|27585.4|27611.5|27591.5|27605.2|27585.2|23
1640655900000|2021-12-28 01:45:00|27605.3|27585.3|27604.5|27584.5|27607|27587|27603.1|27583.1|26
1640656200000|2021-12-28 01:50:00|27604|27584|27605|27585|27605|27585|27604|27584|2
1640656500000|2021-12-28 01:55:00|27607.4|27587.4|27599.5|27579.5|27607.4|27587.4|27595.3|27575.3|29
1640656800000|2021-12-28 02:00:00|27601|27581|27604|27584|27606|27586|27600.2|27580.2|37
1640657100000|2021-12-28 02:05:00|27603|27583|27602|27582|27603.7|27583.7|27600.6|27580.6|11
1640657400000|2021-12-28 02:10:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27601.8|27581.8|5
1640657700000|2021-12-28 02:15:00|27605.5|27585.5|27600|27580|27606|27586|27598.4|27578.4|16
1640658000000|2021-12-28 02:20:00|27598.4|27578.4|27596.4|27576.4|27598.4|27578.4|27596.1|27576.1|10
1640658300000|2021-12-28 02:25:00|27596.3|27576.3|27584|27564|27596.4|27576.4|27580.8|27560.8|30
1640658600000|2021-12-28 02:30:00|27583.5|27563.5|27560.5|27540.5|27583.5|27563.5|27560|27540|28
1640658900000|2021-12-28 02:35:00|27561|27541|27562.5|27542.5|27569|27549|27559.5|27539.5|51
1640659200000|2021-12-28 02:40:00|27562.9|27542.9|27567.4|27547.4|27567.9|27547.9|27562.9|27542.9|11
1640659500000|2021-12-28 02:45:00|27566.9|27546.9|27565.1|27545.1|27566.9|27546.9|27562.5|27542.5|18
1640659800000|2021-12-28 02:50:00|27566.4|27546.4|27567|27547|27567|27547|27565.1|27545.1|12
1640660100000|2021-12-28 02:55:00|27565.9|27545.9|27562|27542|27567|27547|27561.4|27541.4|10
1640660400000|2021-12-28 03:00:00|27562.5|27542.5|27554.5|27534.5|27562.5|27542.5|27552.5|27532.5|27
1640660700000|2021-12-28 03:05:00|27553.5|27533.5|27562.6|27542.6|27563.1|27543.1|27553.1|27533.1|31
1640661000000|2021-12-28 03:10:00|27563.1|27543.1|27562.6|27542.6|27565.1|27545.1|27562.6|27542.6|9
1640661300000|2021-12-28 03:15:00|27564.4|27544.4|27567.5|27547.5|27572.4|27552.4|27562.6|27542.6|22
1640661600000|2021-12-28 03:20:00|27569.4|27549.4|27567.5|27547.5|27572.5|27552.5|27567.5|27547.5|12
1640661900000|2021-12-28 03:25:00|27567|27547|27567.7|27547.7|27567.7|27547.7|27564.3|27544.3|18
1640662200000|2021-12-28 03:30:00|27568.2|27548.2|27569|27549|27569.4|27549.4|27568.2|27548.2|6
1640662500000|2021-12-28 03:35:00|27562.9|27542.9|27564.5|27544.5|27564.6|27544.6|27560.4|27540.4|9
1640662800000|2021-12-28 03:40:00|27564.6|27544.6|27562.6|27542.6|27566|27546|27562.5|27542.5|12
1640663100000|2021-12-28 03:45:00|27561.7|27541.7|27562.6|27542.6|27562.6|27542.6|27561.7|27541.7|2
1640663400000|2021-12-28 03:50:00|27563.1|27543.1|27563.7|27543.7|27566.5|27546.5|27563|27543|17
1640663700000|2021-12-28 03:55:00|27565.5|27545.5|27563.7|27543.7|27565.5|27545.5|27563.2|27543.2|14
1640664000000|2021-12-28 04:00:00|27564.1|27544.1|27563.6|27543.6|27564.6|27544.6|27563.6|27543.6|5
1640664300000|2021-12-28 04:05:00|27563.7|27543.7|27563.7|27543.7|27564.6|27544.6|27563.7|27543.7|3
1640664600000|2021-12-28 04:10:00|27564.6|27544.6|27563.7|27543.7|27565.1|27545.1|27563.7|27543.7|8
1640664900000|2021-12-28 04:15:00|27564.6|27544.6|27565.6|27545.6|27567.2|27547.2|27564.6|27544.6|9
1640665200000|2021-12-28 04:20:00|27567.2|27547.2|27568.3|27548.3|27568.3|27548.3|27565.6|27545.6|5
1640665500000|2021-12-28 04:25:00|27568.8|27548.8|27565.3|27545.3|27569.8|27549.8|27564.6|27544.6|9
1640665800000|2021-12-28 04:30:00|27566|27546|27566.5|27546.5|27567.8|27547.8|27566|27546|5
1640666100000|2021-12-28 04:35:00|27567|27547|27568.5|27548.5|27569.5|27549.5|27566.5|27546.5|12
1640666400000|2021-12-28 04:40:00|27568|27548|27569.6|27549.6|27573.5|27553.5|27568|27548|13
1640666700000|2021-12-28 04:45:00|27569.7|27549.7|27569.7|27549.7|27569.7|27549.7|27569.7|27549.7|1
1640667000000|2021-12-28 04:50:00|27569.6|27549.6|27572.3|27552.3|27577.2|27557.2|27569.6|27549.6|16
1640667300000|2021-12-28 04:55:00|27572.8|27552.8|27573.6|27553.6|27573.6|27553.6|27572.8|27552.8|2
1640667600000|2021-12-28 05:00:00|27573.4|27553.4|27573.2|27553.2|27573.4|27553.4|27573.2|27553.2|2
1640667900000|2021-12-28 05:05:00|27572.1|27552.1|27572|27552|27572.1|27552.1|27571.4|27551.4|4
1640668200000|2021-12-28 05:10:00|27571|27551|27570.2|27550.2|27571|27551|27570.2|27550.2|3
1640668500000|2021-12-28 05:15:00|27570|27550|27568|27548|27570.5|27550.5|27568|27548|3
1640668800000|2021-12-28 05:20:00|27569.5|27549.5|27564.5|27544.5|27569.5|27549.5|27564.5|27544.5|8
1640669100000|2021-12-28 05:25:00|27562.9|27542.9|27562.6|27542.6|27562.9|27542.9|27560.7|27540.7|11
1640669400000|2021-12-28 05:30:00|27562.5|27542.5|27562.4|27542.4|27562.5|27542.5|27562.4|27542.4|4
1640669700000|2021-12-28 05:35:00|27562.5|27542.5|27563.4|27543.4|27564.4|27544.4|27561|27541|15
1640670000000|2021-12-28 05:40:00|27563|27543|27563|27543|27563.2|27543.2|27562.4|27542.4|5
1640670300000|2021-12-28 05:45:00|27562.4|27542.4|27562.4|27542.4|27562.4|27542.4|27562.2|27542.2|3
1640670900000|2021-12-28 05:55:00|27563.1|27543.1|27562.4|27542.4|27563.1|27543.1|27562.4|27542.4|2
1640671200000|2021-12-28 06:00:00|27563|27543|27559.9|27539.9|27563|27543|27558|27538|12
1640671500000|2021-12-28 06:05:00|27559.4|27539.4|27548|27528|27559.4|27539.4|27548|27528|20
1640671800000|2021-12-28 06:10:00|27546.6|27526.6|27537|27517|27547.5|27527.5|27532.5|27512.5|44
1640672100000|2021-12-28 06:15:00|27537.5|27517.5|27539.6|27519.6|27546.5|27526.5|27537.5|27517.5|44
1640672400000|2021-12-28 06:20:00|27538.4|27518.4|27537.5|27517.5|27540.6|27520.6|27537.5|27517.5|15
1640672700000|2021-12-28 06:25:00|27542|27522|27543.1|27523.1|27543.5|27523.5|27537.5|27517.5|24
1640673000000|2021-12-28 06:30:00|27542.2|27522.2|27547.6|27527.6|27548.3|27528.3|27540.7|27520.7|64
1640673300000|2021-12-28 06:35:00|27550.1|27530.1|27547.5|27527.5|27553.2|27533.2|27547.5|27527.5|27
1640673600000|2021-12-28 06:40:00|27549.1|27529.1|27547.5|27527.5|27549.1|27529.1|27547.5|27527.5|2
1640673900000|2021-12-28 06:45:00|27548|27528|27553.9|27533.9|27553.9|27533.9|27548|27528|15
1640674200000|2021-12-28 06:50:00|27552.5|27532.5|27555.4|27535.4|27557.5|27537.5|27552.5|27532.5|17
1640674500000|2021-12-28 06:55:00|27552.5|27532.5|27547.5|27527.5|27552.5|27532.5|27547.5|27527.5|4
1640674800000|2021-12-28 07:00:00|27549.4|27529.4|27549.4|27529.4|27549.4|27529.4|27549.4|27529.4|1
1640675100000|2021-12-28 07:05:00|27549.1|27529.1|27547.5|27527.5|27549.1|27529.1|27546.4|27526.4|9
1640675400000|2021-12-28 07:10:00|27547.6|27527.6|27547.5|27527.5|27549.4|27529.4|27547.5|27527.5|7
1640675700000|2021-12-28 07:15:00|27546.9|27526.9|27548.1|27528.1|27549.2|27529.2|27546.9|27526.9|13
1640676000000|2021-12-28 07:20:00|27548.2|27528.2|27548.2|27528.2|27548.7|27528.7|27548.2|27528.2|3
1640676300000|2021-12-28 07:25:00|27548.1|27528.1|27548.2|27528.2|27548.7|27528.7|27548.1|27528.1|4
1640676600000|2021-12-28 07:30:00|27548.1|27528.1|27541.9|27521.9|27548.1|27528.1|27541.9|27521.9|17
1640676900000|2021-12-28 07:35:00|27541.4|27521.4|27544.4|27524.4|27544.4|27524.4|27541.4|27521.4|6
1640677200000|2021-12-28 07:40:00|27543|27523|27542.9|27522.9|27546.9|27526.9|27542.9|27522.9|11
1640677500000|2021-12-28 07:45:00|27541.9|27521.9|27543.9|27523.9|27545.8|27525.8|27541.9|27521.9|13
1640677800000|2021-12-28 07:50:00|27543|27523|27544.4|27524.4|27544.4|27524.4|27542.5|27522.5|7
1640678100000|2021-12-28 07:55:00|27543.2|27523.2|27544.9|27524.9|27544.9|27524.9|27543|27523|6
1640678400000|2021-12-28 08:00:00|27544.5|27524.5|27544.6|27524.6|27545.6|27525.6|27543.5|27523.5|12
1640678700000|2021-12-28 08:05:00|27545.4|27525.4|27545.4|27525.4|27545.4|27525.4|27545.4|27525.4|1
1640679000000|2021-12-28 08:10:00|27545.5|27525.5|27546.4|27526.4|27546.4|27526.4|27545.4|27525.4|4
1640679300000|2021-12-28 08:15:00|27545.4|27525.4|27545.9|27525.9|27547|27527|27545.4|27525.4|7
1640679600000|2021-12-28 08:20:00|27546.4|27526.4|27542.4|27522.4|27548.4|27528.4|27541.2|27521.2|20
1640679900000|2021-12-28 08:25:00|27543.6|27523.6|27546.4|27526.4|27546.9|27526.9|27541.9|27521.9|23
1640680200000|2021-12-28 08:30:00|27546|27526|27546.4|27526.4|27547.4|27527.4|27546|27526|14
1640680500000|2021-12-28 08:35:00|27546.9|27526.9|27546|27526|27547.6|27527.6|27546|27526|11
1640680800000|2021-12-28 08:40:00|27546.4|27526.4|27548.1|27528.1|27548.6|27528.6|27546.4|27526.4|9
1640681100000|2021-12-28 08:45:00|27547.4|27527.4|27548.1|27528.1|27548.2|27528.2|27547.1|27527.1|6
1640681400000|2021-12-28 08:50:00|27548|27528|27547.5|27527.5|27548.9|27528.9|27546.4|27526.4|9
1640681700000|2021-12-28 08:55:00|27548.6|27528.6|27546.1|27526.1|27548.6|27528.6|27545.1|27525.1|10
1640682000000|2021-12-28 09:00:00|27547.1|27527.1|27541.9|27521.9|27547.1|27527.1|27541.9|27521.9|8
1640682300000|2021-12-28 09:05:00|27542|27522|27542.4|27522.4|27543.9|27523.9|27542|27522|8
1640682600000|2021-12-28 09:10:00|27542.5|27522.5|27542.5|27522.5|27544.4|27524.4|27541.9|27521.9|8
1640682900000|2021-12-28 09:15:00|27542.6|27522.6|27546.5|27526.5|27547.6|27527.6|27542.6|27522.6|12
1640683200000|2021-12-28 09:20:00|27547.1|27527.1|27548|27528|27548|27528|27546.5|27526.5|7
1640683500000|2021-12-28 09:25:00|27548.9|27528.9|27548|27528|27549.4|27529.4|27547.4|27527.4|6
1640683800000|2021-12-28 09:30:00|27549|27529|27549.1|27529.1|27549.5|27529.5|27547.9|27527.9|6
1640684100000|2021-12-28 09:35:00|27548.5|27528.5|27547.1|27527.1|27548.5|27528.5|27547.1|27527.1|3
1640684400000|2021-12-28 09:40:00|27547|27527|27547.9|27527.9|27547.9|27527.9|27547|27527|2
1640684700000|2021-12-28 09:45:00|27547|27527|27547|27527|27547|27527|27547|27527|1
1640685000000|2021-12-28 09:50:00|27547.9|27527.9|27547.9|27527.9|27547.9|27527.9|27547.9|27527.9|1
1640685600000|2021-12-28 10:00:00|27547|27527|27547|27527|27547|27527|27547|27527|1
1640687700000|2021-12-28 10:35:00|27547.5|27527.5|27548|27528|27548|27528|27547.5|27527.5|2
1640688300000|2021-12-28 10:45:00|27546.5|27526.5|27547.5|27527.5|27548|27528|27546.5|27526.5|3
1640688600000|2021-12-28 10:50:00|27548.5|27528.5|27547.5|27527.5|27549|27529|27547.5|27527.5|8
1640688900000|2021-12-28 10:55:00|27548|27528|27547.5|27527.5|27548.5|27528.5|27547.5|27527.5|4
1640689200000|2021-12-28 11:00:00|27547|27527|27548|27528|27548.5|27528.5|27547|27527|7
1640689500000|2021-12-28 11:05:00|27549|27529|27547.5|27527.5|27549|27529|27547.5|27527.5|3
1640690700000|2021-12-28 11:25:00|27543|27523|27542.5|27522.5|27543|27523|27542.5|27522.5|2
1640691000000|2021-12-28 11:30:00|27544|27524|27546.5|27526.5|27546.5|27526.5|27543.5|27523.5|17
1640691300000|2021-12-28 11:35:00|27547|27527|27547|27527|27547.5|27527.5|27547|27527|3
1640691600000|2021-12-28 11:40:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27547|27527|3
1640691900000|2021-12-28 11:45:00|27547|27527|27544|27524|27547|27527|27543.5|27523.5|8
1640692200000|2021-12-28 11:50:00|27543.5|27523.5|27544.5|27524.5|27544.5|27524.5|27542|27522|11
1640692500000|2021-12-28 11:55:00|27545|27525|27545|27525|27547|27527|27542|27522|14
1640692800000|2021-12-28 12:00:00|27544.5|27524.5|27542|27522|27544.5|27524.5|27542|27522|8
1640693100000|2021-12-28 12:05:00|27544|27524|27544|27524|27544|27524|27544|27524|1
1640694000000|2021-12-28 12:20:00|27543|27523|27542.5|27522.5|27543|27523|27542.5|27522.5|2
1640694300000|2021-12-28 12:25:00|27543.5|27523.5|27542.5|27522.5|27545.5|27525.5|27542.5|27522.5|4
1640694600000|2021-12-28 12:30:00|27544|27524|27544|27524|27544|27524|27544|27524|1
1640695500000|2021-12-28 12:45:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640695800000|2021-12-28 12:50:00|27543|27523|27543|27523|27543|27523|27543|27523|1
1640696400000|2021-12-28 13:00:00|27542.5|27522.5|27542|27522|27542.5|27522.5|27542|27522|2
1640696700000|2021-12-28 13:05:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640697000000|2021-12-28 13:10:00|27543|27523|27544|27524|27544.5|27524.5|27543|27523|9
1640697300000|2021-12-28 13:15:00|27545|27525|27544|27524|27549|27529|27544|27524|24
1640697600000|2021-12-28 13:20:00|27544.5|27524.5|27549|27529|27549|27529|27544.5|27524.5|11
1640697900000|2021-12-28 13:25:00|27548.5|27528.5|27546.5|27526.5|27548.5|27528.5|27546.5|27526.5|2
1640698200000|2021-12-28 13:30:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27547|27527|2
1640698500000|2021-12-28 13:35:00|27548|27528|27549|27529|27549|27529|27548|27528|3
1640698800000|2021-12-28 13:40:00|27563|27528|27563|27528|27563|27528|27563|27528|1
1640699100000|2021-12-28 13:45:00|27562.5|27527.5|27568.5|27533.5|27568.5|27533.5|27562.5|27527.5|10
1640699400000|2021-12-28 13:50:00|27567|27532|27564|27529|27567|27532|27562.5|27527.5|12
1640699700000|2021-12-28 13:55:00|27563.5|27528.5|27560.5|27525.5|27566.5|27531.5|27560.5|27525.5|11
1640700000000|2021-12-28 14:00:00|27561|27526|27562.5|27527.5|27562.5|27527.5|27561|27526|4
1640700600000|2021-12-28 14:10:00|27563.5|27528.5|27573.5|27538.5|27576.5|27541.5|27563.5|27528.5|28
1640700900000|2021-12-28 14:15:00|27574|27539|27571.5|27536.5|27576|27541|27571.5|27536.5|14
1640701200000|2021-12-28 14:20:00|27571|27536|27571|27536|27571|27536|27571|27536|1
1640701500000|2021-12-28 14:25:00|27569|27534|27569.5|27534.5|27572.5|27537.5|27566.5|27531.5|12
1640701800000|2021-12-28 14:30:00|27570|27535|27567.5|27532.5|27571|27536|27567.5|27532.5|7
1640702100000|2021-12-28 14:35:00|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|1
1640702400000|2021-12-28 14:40:00|27569|27534|27572.5|27537.5|27573|27538|27567|27532|10
1640702700000|2021-12-28 14:45:00|27572|27537|27570.5|27535.5|27574.5|27539.5|27570.5|27535.5|10
1640703000000|2021-12-28 14:50:00|27571.5|27536.5|27570.5|27535.5|27571.5|27536.5|27570.5|27535.5|2
1640703300000|2021-12-28 14:55:00|27569|27534|27569.5|27534.5|27569.5|27534.5|27568.5|27533.5|6
1640703600000|2021-12-28 15:00:00|27570|27535|27572|27537|27573.5|27538.5|27569.5|27534.5|8
1640703900000|2021-12-28 15:05:00|27575.5|27540.5|27574.5|27539.5|27575.5|27540.5|27570.5|27535.5|11
1640704200000|2021-12-28 15:10:00|27574|27539|27573.5|27538.5|27574|27539|27573.5|27538.5|2
1640704500000|2021-12-28 15:15:00|27573|27538|27567.5|27532.5|27573|27538|27567.5|27532.5|5
1640704800000|2021-12-28 15:20:00|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|1
1640705100000|2021-12-28 15:25:00|27565|27530|27564|27529|27565|27530|27563.5|27528.5|4
1640705400000|2021-12-28 15:30:00|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|1
1640705700000|2021-12-28 15:35:00|27564|27529|27560.5|27540.5|27565.5|27543|27558|27529|8
1640706000000|2021-12-28 15:40:00|27561|27541|27561|27541|27561|27541|27561|27541|1
1640707500000|2021-12-28 16:05:00|27558|27538|27560.5|27540.5|27560.5|27540.5|27558|27538|10
1640707800000|2021-12-28 16:10:00|27560|27540|27568|27533|27568.5|27541|27560|27533|5
1640708100000|2021-12-28 16:15:00|27565|27530|27567|27532|27567|27532|27565|27530|2
1640708400000|2021-12-28 16:20:00|27566.5|27531.5|27559|27539|27567|27539|27559|27531.5|3
1640708700000|2021-12-28 16:25:00|27558.5|27538.5|27557|27537|27558.5|27538.5|27556.5|27536.5|3
1640709000000|2021-12-28 16:30:00|27556.5|27536.5|27557.5|27537.5|27557.5|27537.5|27556|27536|7
1640712300000|2021-12-28 17:25:00|27558|27538|27553|27533|27558|27538|27552|27532|9
1640712600000|2021-12-28 17:30:00|27553.5|27533.5|27553|27533|27554|27534|27553|27533|4
1640714100000|2021-12-28 17:55:00|27553.5|27533.5|27565|27530|27567.5|27540.5|27553.5|27530|8
1640714400000|2021-12-28 18:00:00|27564|27529|27564.5|27529.5|27564.5|27529.5|27564|27529|2
1640715000000|2021-12-28 18:10:00|27565|27530|27565|27530|27565|27530|27565|27530|1
1640715300000|2021-12-28 18:15:00|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|1
1640715600000|2021-12-28 18:20:00|27565.5|27530.5|27561|27526|27565.5|27530.5|27561|27526|4
1640717400000|2021-12-28 18:50:00|27554|27534|27546|27526|27554|27534|27546|27526|4
1640717700000|2021-12-28 18:55:00|27547|27527|27550.5|27515.5|27551.5|27528|27541.5|27515.5|21
1640718000000|2021-12-28 19:00:00|27551|27516|27551|27516|27552.5|27517.5|27551|27516|7
1640718300000|2021-12-28 19:05:00|27550.5|27515.5|27552.5|27517.5|27552.5|27517.5|27549.5|27514.5|12
1640718600000|2021-12-28 19:10:00|27553|27518|27546.5|27526.5|27553.5|27527|27546|27518|6
1640719200000|2021-12-28 19:20:00|27547|27527|27551.5|27531.5|27551.5|27531.5|27547|27527|6
1640719500000|2021-12-28 19:25:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1640720400000|2021-12-28 19:40:00|27551.5|27531.5|27556.5|27536.5|27559.5|27539.5|27551.5|27531.5|16
1640720700000|2021-12-28 19:45:00|27556|27536|27556|27536|27556|27536|27556|27536|1
1640741400000|2021-12-29 01:30:00|27535.4|27515.4|27544.6|27524.6|27546|27526|27535.4|27515.4|16
1640741700000|2021-12-29 01:35:00|27546|27526|27550|27530|27562|27542|27546|27526|24
1640742000000|2021-12-29 01:40:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1640742300000|2021-12-29 01:45:00|27550.7|27530.7|27547.5|27527.5|27550.7|27530.7|27544.8|27524.8|11
1640742600000|2021-12-29 01:50:00|27548.5|27528.5|27547.5|27527.5|27550.5|27530.5|27547.5|27527.5|6
1640742900000|2021-12-29 01:55:00|27549.4|27529.4|27547.5|27527.5|27550|27530|27545.7|27525.7|9
1640743200000|2021-12-29 02:00:00|27547.4|27527.4|27547.4|27527.4|27547.4|27527.4|27547.4|27527.4|1
1640743500000|2021-12-29 02:05:00|27547.5|27527.5|27552.4|27532.4|27553.4|27533.4|27547.5|27527.5|13
1640743800000|2021-12-29 02:10:00|27549.5|27529.5|27550|27530|27550|27530|27547.4|27527.4|8
1640744100000|2021-12-29 02:15:00|27549.5|27529.5|27548.4|27528.4|27550.4|27530.4|27547.9|27527.9|7
1640744400000|2021-12-29 02:20:00|27549|27529|27550.2|27530.2|27550.2|27530.2|27547.9|27527.9|9
1640744700000|2021-12-29 02:25:00|27549.9|27529.9|27547.5|27527.5|27549.9|27529.9|27547.5|27527.5|8
1640745300000|2021-12-29 02:35:00|27547.4|27527.4|27543|27523|27547.4|27527.4|27542.4|27522.4|13
1640745600000|2021-12-29 02:40:00|27544.6|27524.6|27550.1|27530.1|27552|27532|27543.4|27523.4|30
1640745900000|2021-12-29 02:45:00|27548.4|27528.4|27548|27528|27551.4|27531.4|27548|27528|12
1640746200000|2021-12-29 02:50:00|27547|27527|27525.4|27505.4|27547|27527|27523.6|27503.6|54
1640746500000|2021-12-29 02:55:00|27527|27507|27532.5|27512.5|27533.5|27513.5|27527|27507|21
1640746800000|2021-12-29 03:00:00|27533.5|27513.5|27537.5|27517.5|27543.5|27523.5|27533.5|27513.5|22
1640747100000|2021-12-29 03:05:00|27540.5|27520.5|27543|27523|27543|27523|27540.5|27520.5|8
1640747400000|2021-12-29 03:10:00|27544.5|27524.5|27548|27528|27548|27528|27544.5|27524.5|10
1640747700000|2021-12-29 03:15:00|27547|27527|27545.4|27525.4|27550.5|27530.5|27545.1|27525.1|28
1640748000000|2021-12-29 03:20:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27545.2|27525.2|15
1640748300000|2021-12-29 03:25:00|27545.4|27525.4|27539.4|27519.4|27545.4|27525.4|27537.5|27517.5|13
1640748600000|2021-12-29 03:30:00|27538|27518|27536.2|27516.2|27539.5|27519.5|27536.2|27516.2|13
1640748900000|2021-12-29 03:35:00|27535.9|27515.9|27538|27518|27540.1|27520.1|27532.5|27512.5|26
1640749200000|2021-12-29 03:40:00|27539|27519|27538|27518|27539.6|27519.6|27536.2|27516.2|13
1640749500000|2021-12-29 03:45:00|27539.5|27519.5|27540.5|27520.5|27541|27521|27538.5|27518.5|14
1640750100000|2021-12-29 03:55:00|27547.5|27512.5|27547.5|27512.5|27547.5|27512.5|27547.5|27512.5|1
1640750400000|2021-12-29 04:00:00|27546.5|27511.5|27544|27524|27546.5|27524|27539|27511.5|9
1640751600000|2021-12-29 04:20:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27545.7|27525.7|10
1640751900000|2021-12-29 04:25:00|27546.2|27526.2|27549|27529|27550.2|27530.2|27546|27526|14
1640752800000|2021-12-29 04:40:00|27552.5|27532.5|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|4
1640753400000|2021-12-29 04:50:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1640753700000|2021-12-29 04:55:00|27550|27530|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|7
1640755200000|2021-12-29 05:20:00|27550|27530|27550|27530|27550|27530|27550|27530|1
1640755800000|2021-12-29 05:30:00|27552.5|27532.5|27550|27530|27552.5|27532.5|27550|27530|12
1640756100000|2021-12-29 05:35:00|27548.5|27528.5|27550|27530|27550|27530|27548.5|27528.5|3
1640756400000|2021-12-29 05:40:00|27550.5|27530.5|27550|27530|27550.5|27530.5|27550|27530|2
1640757300000|2021-12-29 05:55:00|27547.5|27527.5|27550|27530|27555|27535|27547.5|27527.5|13
1640757600000|2021-12-29 06:00:00|27551.4|27531.4|27552.5|27532.5|27554.5|27534.5|27551.4|27531.4|5
1640757900000|2021-12-29 06:05:00|27554|27534|27562.5|27542.5|27563.1|27543.1|27554|27534|17
1640758200000|2021-12-29 06:10:00|27560.4|27540.4|27557.5|27537.5|27561.5|27541.5|27552.5|27532.5|7
1640758500000|2021-12-29 06:15:00|27557|27537|27562|27542|27562|27542|27554|27534|8
1640759100000|2021-12-29 06:25:00|27559.5|27539.5|27555.1|27535.1|27559.5|27539.5|27555.1|27535.1|8
1640759400000|2021-12-29 06:30:00|27553.4|27533.4|27553|27533|27554.8|27534.8|27552.5|27532.5|14
1640759700000|2021-12-29 06:35:00|27552.5|27532.5|27552.5|27532.5|27554.6|27534.6|27552.5|27532.5|8
1640760000000|2021-12-29 06:40:00|27551.2|27531.2|27552.5|27532.5|27553.9|27533.9|27551.2|27531.2|7
1640760300000|2021-12-29 06:45:00|27554.4|27534.4|27555|27535|27555|27535|27552.5|27532.5|12
1640760900000|2021-12-29 06:55:00|27557.5|27537.5|27557.5|27537.5|27559.5|27539.5|27557.5|27537.5|3
1640761200000|2021-12-29 07:00:00|27557.6|27537.6|27557.5|27537.5|27559.8|27539.8|27557.5|27537.5|17
1640761500000|2021-12-29 07:05:00|27555.7|27535.7|27557.5|27537.5|27557.5|27537.5|27555.7|27535.7|7
1640761800000|2021-12-29 07:10:00|27558.9|27538.9|27557.5|27537.5|27558.9|27538.9|27557.4|27537.4|4
1640762100000|2021-12-29 07:15:00|27559.4|27539.4|27558|27538|27560.1|27540.1|27553|27533|17
1640762400000|2021-12-29 07:20:00|27558.4|27538.4|27564|27544|27564.8|27544.8|27557.4|27537.4|14
1640762700000|2021-12-29 07:25:00|27564.8|27544.8|27560.1|27540.1|27564.8|27544.8|27557.4|27537.4|16
1640763000000|2021-12-29 07:30:00|27560.4|27540.4|27558.2|27538.2|27560.4|27540.4|27557.9|27537.9|7
1640763300000|2021-12-29 07:35:00|27558.4|27538.4|27558.2|27538.2|27559.6|27539.6|27557.4|27537.4|10
1640763600000|2021-12-29 07:40:00|27557.6|27537.6|27559.2|27539.2|27559.2|27539.2|27557.6|27537.6|5
1640763900000|2021-12-29 07:45:00|27558.7|27538.7|27557.6|27537.6|27558.7|27538.7|27557.6|27537.6|5
1640764200000|2021-12-29 07:50:00|27557.2|27537.2|27557.2|27537.2|27557.6|27537.6|27557|27537|6
1640764500000|2021-12-29 07:55:00|27557.6|27537.6|27555.1|27535.1|27558.1|27538.1|27555.1|27535.1|12
1640764800000|2021-12-29 08:00:00|27555.4|27535.4|27550|27530|27555.4|27535.4|27549.5|27529.5|10
1640765100000|2021-12-29 08:05:00|27549.5|27529.5|27549.5|27529.5|27552.5|27532.5|27546.9|27526.9|10
1640765400000|2021-12-29 08:10:00|27547.5|27527.5|27546.4|27526.4|27547.5|27527.5|27545.4|27525.4|5
1640765700000|2021-12-29 08:15:00|27552.5|27532.5|27550.1|27530.1|27552.5|27532.5|27548.6|27528.6|11
1640766000000|2021-12-29 08:20:00|27549.7|27529.7|27547.5|27527.5|27550.1|27530.1|27547|27527|6
1640766300000|2021-12-29 08:25:00|27548.6|27528.6|27547.9|27527.9|27548.6|27528.6|27546.9|27526.9|6
1640766600000|2021-12-29 08:30:00|27547.6|27527.6|27547.4|27527.4|27548|27528|27546.9|27526.9|8
1640766900000|2021-12-29 08:35:00|27546.4|27526.4|27544.5|27524.5|27547.4|27527.4|27544.5|27524.5|10
1640767200000|2021-12-29 08:40:00|27545|27525|27547.5|27527.5|27547.5|27527.5|27545|27525|9
1640767500000|2021-12-29 08:45:00|27546|27526|27547|27527|27547.5|27527.5|27546|27526|3
1640767800000|2021-12-29 08:50:00|27546|27526|27552.5|27532.5|27552.5|27532.5|27546|27526|13
1640768100000|2021-12-29 08:55:00|27550.5|27530.5|27547|27527|27550.5|27530.5|27546|27526|8
1640768400000|2021-12-29 09:00:00|27546.5|27526.5|27552.5|27532.5|27554.5|27534.5|27546.5|27526.5|14
1640768700000|2021-12-29 09:05:00|27551.5|27531.5|27541|27521|27552.5|27532.5|27541|27521|32
1640769000000|2021-12-29 09:10:00|27542.5|27522.5|27547|27512|27549.5|27522.5|27541|27511|54
1640769300000|2021-12-29 09:15:00|27547.5|27512.5|27535.5|27515.5|27547.5|27515.5|27533.5|27507|43
1640769600000|2021-12-29 09:20:00|27536|27516|27540|27520|27544.5|27524.5|27535|27515|48
1640769900000|2021-12-29 09:25:00|27539.5|27519.5|27544.5|27509.5|27545.5|27520.5|27536.5|27509|55
1640770200000|2021-12-29 09:30:00|27544|27509|27541|27506|27545.5|27510.5|27539.5|27504.5|53
1640770500000|2021-12-29 09:35:00|27540.5|27505.5|27534|27514|27543.5|27514|27532|27503.5|37
1640770800000|2021-12-29 09:40:00|27533.5|27513.5|27539.5|27519.5|27541.5|27521.5|27533.5|27513.5|28
1640771100000|2021-12-29 09:45:00|27539|27519|27539.5|27519.5|27539.5|27519.5|27538|27518|16
1640771400000|2021-12-29 09:50:00|27540|27520|27540.5|27520.5|27542|27522|27539.5|27519.5|17
1640771700000|2021-12-29 09:55:00|27540|27520|27538.5|27518.5|27540.5|27520.5|27538|27518|20
1640772000000|2021-12-29 10:00:00|27537.5|27517.5|27544.5|27509.5|27544.5|27518.5|27536.5|27509.5|18
1640772300000|2021-12-29 10:05:00|27545|27510|27535|27500|27545|27510|27534|27499|33
1640772600000|2021-12-29 10:10:00|27535.5|27500.5|27530|27495|27535.5|27500.5|27530|27495|9
1640772900000|2021-12-29 10:15:00|27529.5|27494.5|27519.5|27499.5|27530.5|27500.5|27518|27492|44
1640773200000|2021-12-29 10:20:00|27519|27499|27520|27500|27520.5|27500.5|27519|27499|15
1640773500000|2021-12-29 10:25:00|27519.5|27499.5|27519.5|27499.5|27520.5|27500.5|27518.5|27498.5|17
1640773800000|2021-12-29 10:30:00|27520|27500|27520|27500|27520|27500|27519|27499|9
1640774100000|2021-12-29 10:35:00|27519.5|27499.5|27519.5|27499.5|27520|27500|27519|27499|5
1640774400000|2021-12-29 10:40:00|27519|27499|27519.5|27499.5|27519.5|27499.5|27519|27499|2
1640774700000|2021-12-29 10:45:00|27520|27500|27518.5|27498.5|27527.5|27501|27518.5|27491.5|8
1640775000000|2021-12-29 10:50:00|27518|27498|27518|27498|27520|27500|27517.5|27497.5|7
1640775300000|2021-12-29 10:55:00|27517.5|27497.5|27517|27497|27518|27498|27516|27496|8
1640775600000|2021-12-29 11:00:00|27516|27496|27517|27497|27517|27497|27515.5|27495.5|6
1640775900000|2021-12-29 11:05:00|27518.5|27498.5|27517|27497|27519|27499|27517|27497|4
1640776200000|2021-12-29 11:10:00|27517.5|27497.5|27518.5|27498.5|27518.5|27498.5|27515.5|27495.5|15
1640776500000|2021-12-29 11:15:00|27518|27498|27517.1|27497.1|27518.5|27498.5|27516.7|27496.7|7
1640776800000|2021-12-29 11:20:00|27516.7|27496.7|27516.5|27496.5|27517.1|27497.1|27516.5|27496.5|3
1640777100000|2021-12-29 11:25:00|27517.5|27497.5|27516.5|27496.5|27517.5|27497.5|27516.5|27496.5|8
1640777400000|2021-12-29 11:30:00|27517.6|27497.6|27516.5|27496.5|27517.6|27497.6|27515.7|27495.7|4
1640777700000|2021-12-29 11:35:00|27517.5|27497.5|27519|27499|27520|27500|27517.5|27497.5|8
1640778300000|2021-12-29 11:45:00|27520|27500|27520|27500|27520|27500|27519|27499|3
1640778600000|2021-12-29 11:50:00|27518.9|27498.9|27518.1|27498.1|27520|27500|27518.1|27498.1|3
1640778900000|2021-12-29 11:55:00|27518.6|27498.6|27518.6|27498.6|27522.1|27502.1|27515.5|27495.5|20
1640779200000|2021-12-29 12:00:00|27519.1|27499.1|27528.1|27508.1|27529.1|27509.1|27519|27499|18
1640779500000|2021-12-29 12:05:00|27527.6|27507.6|27527.6|27507.6|27527.6|27507.6|27527.6|27507.6|1
1640779800000|2021-12-29 12:10:00|27526.4|27506.4|27532.8|27497.8|27533.7|27506.4|27526.4|27497.5|7
1640780100000|2021-12-29 12:15:00|27525.7|27505.7|27525.7|27505.7|27525.7|27505.7|27525.7|27505.7|1
1640780400000|2021-12-29 12:20:00|27531.4|27496.4|27532.8|27497.8|27532.8|27497.8|27531.4|27496.4|4
1640781000000|2021-12-29 12:30:00|27522.3|27502.3|27521.5|27501.5|27526|27506|27520.2|27500.2|7
1640781300000|2021-12-29 12:35:00|27522|27502|27521.5|27501.5|27523|27503|27521.5|27501.5|3
1640781600000|2021-12-29 12:40:00|27520.7|27500.7|27519.4|27499.4|27520.7|27500.7|27519.4|27499.4|3
1640781900000|2021-12-29 12:45:00|27520|27500|27522.5|27502.5|27523|27503|27520|27500|8
1640782200000|2021-12-29 12:50:00|27526.9|27506.9|27527.5|27507.5|27528.6|27508.6|27526|27506|5
1640782500000|2021-12-29 12:55:00|27525.6|27505.6|27523|27503|27531|27505.6|27523|27496|7
1640782800000|2021-12-29 13:00:00|27526.9|27506.9|27527.4|27507.4|27528.1|27508.1|27523.1|27503.1|8
1640783100000|2021-12-29 13:05:00|27527|27507|27527|27507|27527|27507|27527|27507|1
1640784000000|2021-12-29 13:20:00|27527.4|27507.4|27523.1|27503.1|27527.4|27507.4|27523.1|27503.1|6
1640784300000|2021-12-29 13:25:00|27523|27503|27528.5|27508.5|27530.1|27510.1|27523|27503|9
1640784600000|2021-12-29 13:30:00|27529|27509|27528.4|27508.4|27529|27509|27528.4|27508.4|4
1640785500000|2021-12-29 13:45:00|27531.9|27511.9|27531.9|27511.9|27531.9|27511.9|27531.9|27511.9|1
1640785800000|2021-12-29 13:50:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|1
1640786100000|2021-12-29 13:55:00|27531.5|27511.5|27530.5|27510.5|27532.4|27512.4|27530.5|27510.5|4
1640786400000|2021-12-29 14:00:00|27531|27511|27532.5|27512.5|27534.5|27514.5|27531|27511|11
1640786700000|2021-12-29 14:05:00|27533|27513|27533|27513|27534.8|27514.8|27533|27513|7
1640787600000|2021-12-29 14:20:00|27534|27514|27535.5|27515.5|27535.5|27515.5|27534|27514|4
1640787900000|2021-12-29 14:25:00|27536|27516|27535.5|27515.5|27536|27516|27535|27515|6
1640788200000|2021-12-29 14:30:00|27535|27515|27535|27515|27535.5|27515.5|27534.5|27514.5|11
1640788500000|2021-12-29 14:35:00|27535.5|27515.5|27535.5|27515.5|27535.5|27515.5|27535.5|27515.5|1
1640788800000|2021-12-29 14:40:00|27535|27515|27535.5|27515.5|27535.5|27515.5|27535|27515|2
1640789100000|2021-12-29 14:45:00|27537|27517|27531.5|27511.5|27538|27518|27531.5|27511.5|16
1640789400000|2021-12-29 14:50:00|27530.5|27510.5|27527.5|27507.5|27531.5|27511.5|27527.5|27507.5|12
1640789700000|2021-12-29 14:55:00|27527|27507|27533.8|27498.8|27533.8|27508|27525.5|27498.8|10
1640790000000|2021-12-29 15:00:00|27535|27500|27527.5|27507.5|27540.8|27515.5|27526.5|27500|20
1640790300000|2021-12-29 15:05:00|27528|27508|27528|27508|27528.5|27508.5|27527.5|27507.5|9
1640790600000|2021-12-29 15:10:00|27527.5|27507.5|27527.5|27507.5|27527.5|27507.5|27527|27507|3
1640790900000|2021-12-29 15:15:00|27528|27508|27528|27508|27528|27508|27528|27508|1
1640791200000|2021-12-29 15:20:00|27527.5|27507.5|27527|27507|27527.5|27507.5|27526.5|27506.5|9
1640791500000|2021-12-29 15:25:00|27527.5|27507.5|27533|27513|27540.5|27513|27527.5|27501.5|24
1640791800000|2021-12-29 15:30:00|27532.5|27512.5|27532.5|27512.5|27532.5|27512.5|27532.5|27512.5|1
1640792100000|2021-12-29 15:35:00|27532|27512|27532.5|27512.5|27532.5|27512.5|27532|27512|2
1640792400000|2021-12-29 15:40:00|27532|27512|27531.5|27511.5|27532.5|27512.5|27531.5|27511.5|4
1640792700000|2021-12-29 15:45:00|27528.5|27508.5|27527.5|27507.5|27530|27510|27527|27507|14
1640793000000|2021-12-29 15:50:00|27527|27507|27537|27517|27545|27517|27527|27507|21
1640793300000|2021-12-29 15:55:00|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|27536|27516|12
1640793600000|2021-12-29 16:00:00|27537|27517|27547.5|27512.5|27552.5|27524|27537|27512|21
1640793900000|2021-12-29 16:05:00|27548|27513|27544.3|27509.3|27548|27520|27537.5|27509.3|24
1640794200000|2021-12-29 16:10:00|27543.8|27508.8|27534.3|27514.3|27545|27517.5|27533.3|27508.8|15
1640794500000|2021-12-29 16:15:00|27534.5|27514.5|27542.8|27507.8|27542.8|27515.5|27534.5|27506.5|15
1640794800000|2021-12-29 16:20:00|27543|27508|27542.8|27507.8|27543|27508|27542.8|27507.8|30
1640795100000|2021-12-29 16:25:00|27543|27508|27542.5|27507.5|27543|27508|27542.3|27507.3|10
1640795400000|2021-12-29 16:30:00|27543|27508|27539.5|27519.5|27543.8|27520.5|27534|27508|13
1640795700000|2021-12-29 16:35:00|27547.5|27512.5|27547.5|27512.5|27548|27513|27547.5|27512.5|3
1640796300000|2021-12-29 16:45:00|27548|27513|27548|27513|27548|27513|27548|27513|1
1640796600000|2021-12-29 16:50:00|27547.5|27512.5|27547.5|27512.5|27548.5|27513.5|27547|27512|7
1640796900000|2021-12-29 16:55:00|27548|27513|27558|27523|27558.8|27523.8|27548|27513|19
1640797200000|2021-12-29 17:00:00|27557.5|27522.5|27542.5|27522.5|27557.5|27525.8|27542|27522|11
1640797500000|2021-12-29 17:05:00|27542|27522|27540|27520|27542|27522|27537.5|27517.5|12
1640797800000|2021-12-29 17:10:00|27540.5|27520.5|27542.5|27522.5|27543|27523|27540.5|27520.5|8
1640799600000|2021-12-29 17:40:00|27543|27523|27543|27523|27543.5|27523.5|27543|27523|3
1640800500000|2021-12-29 17:55:00|27543.5|27523.5|27542|27522|27543.5|27523.5|27542|27522|2
1640801400000|2021-12-29 18:10:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640802600000|2021-12-29 18:30:00|27541|27521|27538.5|27518.5|27541|27521|27537.5|27517.5|14
1640802900000|2021-12-29 18:35:00|27539|27519|27539|27519|27539|27519|27538.5|27518.5|5
1640804100000|2021-12-29 18:55:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1640804400000|2021-12-29 19:00:00|27538.5|27518.5|27537|27517|27538.5|27518.5|27537|27517|5
1640804700000|2021-12-29 19:05:00|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|1
1640806200000|2021-12-29 19:30:00|27536.5|27516.5|27534.5|27514.5|27536.5|27516.5|27534.5|27514.5|5
1640806500000|2021-12-29 19:35:00|27542.5|27507.5|27543|27508|27543|27508|27542|27507|4
1640827800000|2021-12-30 01:30:00|27498.4|27478.4|27505.5|27485.5|27505.5|27485.5|27498.4|27478.4|8
1640828100000|2021-12-30 01:35:00|27505.4|27485.4|27525.5|27505.5|27527.9|27505.5|27505.4|27485.4|42
1640828400000|2021-12-30 01:40:00|27525.6|27505.6|27525.5|27505.5|27533|27513|27525.5|27505.5|19
1640828700000|2021-12-30 01:45:00|27525|27505|27534.9|27514.9|27537|27517|27520.5|27500.5|37
1640829000000|2021-12-30 01:50:00|27535|27515|27535.5|27515.5|27537.5|27517.5|27527|27507|33
1640829300000|2021-12-30 01:55:00|27535|27515|27537|27517|27537|27517|27532.5|27512.5|10
1640829600000|2021-12-30 02:00:00|27537.2|27517.2|27541|27521|27543|27523|27534.9|27514.9|26
1640829900000|2021-12-30 02:05:00|27540.4|27520.4|27542.5|27522.5|27545.4|27525.4|27540|27520|12
1640830200000|2021-12-30 02:10:00|27543.5|27523.5|27552|27532|27552.5|27532.5|27543.5|27523.5|26
1640830500000|2021-12-30 02:15:00|27551.5|27531.5|27552.5|27532.5|27552.5|27532.5|27550.4|27530.4|18
1640830800000|2021-12-30 02:20:00|27550.7|27530.7|27561.9|27541.9|27567.5|27547.5|27550.7|27530.7|22
1640831100000|2021-12-30 02:25:00|27560.4|27540.4|27556.9|27536.9|27561.9|27541.9|27552.4|27532.4|24
1640831400000|2021-12-30 02:30:00|27556.4|27536.4|27557.5|27537.5|27560|27540|27550.7|27530.7|25
1640831700000|2021-12-30 02:35:00|27556.2|27536.2|27562.5|27542.5|27562.5|27542.5|27556.2|27536.2|7
1640832000000|2021-12-30 02:40:00|27563.1|27543.1|27567.5|27547.5|27568|27548|27562.5|27542.5|23
1640832300000|2021-12-30 02:45:00|27571.4|27551.4|27571.4|27551.4|27577.5|27557.5|27567|27547|41
1640832600000|2021-12-30 02:50:00|27569.5|27549.5|27579.6|27559.6|27582.6|27562.6|27567.2|27547.2|31
1640832900000|2021-12-30 02:55:00|27580|27560|27577.5|27557.5|27580|27560|27572.5|27552.5|18
1640833200000|2021-12-30 03:00:00|27580.5|27560.5|27588|27568|27594.5|27574.5|27580.5|27560.5|32
1640833500000|2021-12-30 03:05:00|27586|27566|27582.5|27562.5|27588|27568|27580.5|27560.5|13
1640833800000|2021-12-30 03:10:00|27583|27563|27585.7|27565.7|27588|27568|27579|27559|13
1640834100000|2021-12-30 03:15:00|27586.2|27566.2|27587.5|27567.5|27587.5|27567.5|27585.7|27565.7|14
1640834400000|2021-12-30 03:20:00|27585.4|27565.4|27572.2|27552.2|27587|27567|27572.2|27552.2|21
1640834700000|2021-12-30 03:25:00|27572.5|27552.5|27564.5|27544.5|27572.5|27552.5|27564|27544|17
1640835000000|2021-12-30 03:30:00|27564|27544|27568|27548|27568|27548|27560.9|27540.9|15
1640835300000|2021-12-30 03:35:00|27569.4|27549.4|27567.5|27547.5|27577.5|27557.5|27567.5|27547.5|17
1640835600000|2021-12-30 03:40:00|27568|27548|27580|27560|27585.2|27565.2|27568|27548|35
1640835900000|2021-12-30 03:45:00|27581.4|27561.4|27577|27557|27582|27562|27577|27557|5
1640836200000|2021-12-30 03:50:00|27582|27562|27586|27566|27586|27566|27582|27562|6
1640836500000|2021-12-30 03:55:00|27585.9|27565.9|27585.5|27565.5|27585.9|27565.9|27585.5|27565.5|2
1640836800000|2021-12-30 04:00:00|27587|27567|27585.5|27565.5|27589.5|27569.5|27585.5|27565.5|5
1640837100000|2021-12-30 04:05:00|27583.4|27563.4|27581.4|27561.4|27583.4|27563.4|27580.3|27560.3|6
1640837700000|2021-12-30 04:15:00|27582.5|27562.5|27583|27563|27584.4|27564.4|27582.5|27562.5|4
1640838000000|2021-12-30 04:20:00|27584.5|27564.5|27585|27565|27585|27565|27584.5|27564.5|2
1640838300000|2021-12-30 04:25:00|27584.5|27564.5|27582.5|27562.5|27584.5|27564.5|27582.5|27562.5|4
1640838600000|2021-12-30 04:30:00|27583|27563|27595.5|27575.5|27595.5|27575.5|27582.5|27562.5|8
1640838900000|2021-12-30 04:35:00|27596|27576|27596|27576|27596|27576|27596|27576|1
1640839200000|2021-12-30 04:40:00|27599.4|27579.4|27596.4|27576.4|27599.4|27579.4|27596.4|27576.4|3
1640839500000|2021-12-30 04:45:00|27595.8|27575.8|27595.5|27575.5|27596|27576|27595|27575|5
1640839800000|2021-12-30 04:50:00|27593.4|27573.4|27587.4|27567.4|27593.4|27573.4|27587.4|27567.4|6
1640840100000|2021-12-30 04:55:00|27585.8|27565.8|27585.5|27565.5|27587|27567|27585|27565|10
1640840400000|2021-12-30 05:00:00|27583.4|27563.4|27582|27562|27583.4|27563.4|27581.4|27561.4|7
1640840700000|2021-12-30 05:05:00|27582.4|27562.4|27582.4|27562.4|27582.4|27562.4|27582.4|27562.4|1
1640841000000|2021-12-30 05:10:00|27583|27563|27585|27565|27585|27565|27583|27563|3
1640841600000|2021-12-30 05:20:00|27586.4|27566.4|27586.4|27566.4|27586.4|27566.4|27586.4|27566.4|1
1640841900000|2021-12-30 05:25:00|27587|27567|27587|27567|27587|27567|27587|27567|1
1640842200000|2021-12-30 05:30:00|27587.4|27567.4|27592|27572|27593|27573|27587.4|27567.4|14
1640842500000|2021-12-30 05:35:00|27590.1|27570.1|27588|27568|27590.1|27570.1|27588|27568|2
1640842800000|2021-12-30 05:40:00|27588.4|27568.4|27588.4|27568.4|27588.4|27568.4|27588|27568|3
1640843400000|2021-12-30 05:50:00|27587.6|27567.6|27587.5|27567.5|27587.6|27567.6|27585.4|27565.4|8
1640843700000|2021-12-30 05:55:00|27587.6|27567.6|27588|27568|27588|27568|27587.5|27567.5|3
1640844000000|2021-12-30 06:00:00|27587.4|27567.4|27588.4|27568.4|27589.6|27569.6|27582.5|27562.5|17
1640844300000|2021-12-30 06:05:00|27586.3|27566.3|27603.2|27583.2|27603.6|27583.6|27586.3|27566.3|29
1640844600000|2021-12-30 06:10:00|27601.7|27581.7|27602.2|27582.2|27603.2|27583.2|27600.4|27580.4|13
1640844900000|2021-12-30 06:15:00|27601.2|27581.2|27601.2|27581.2|27602.2|27582.2|27601.2|27581.2|5
1640845200000|2021-12-30 06:20:00|27601.7|27581.7|27601|27581|27602.2|27582.2|27600|27580|10
1640845500000|2021-12-30 06:25:00|27600.2|27580.2|27601|27581|27601.5|27581.5|27600.2|27580.2|4
1640845800000|2021-12-30 06:30:00|27600.5|27580.5|27609.1|27589.1|27610.1|27590.1|27600.5|27580.5|26
1640846100000|2021-12-30 06:35:00|27609.6|27589.6|27627.5|27607.5|27628.2|27608.2|27609.6|27581.1|36
1640846400000|2021-12-30 06:40:00|27628|27608|27637.8|27617.8|27641|27621|27628|27608|34
1640846700000|2021-12-30 06:45:00|27637.5|27617.5|27618.2|27598.2|27643|27623|27617.6|27597.6|60
1640847000000|2021-12-30 06:50:00|27617.5|27597.5|27621.6|27601.6|27623|27603|27616.9|27596.9|28
1640847300000|2021-12-30 06:55:00|27619|27599|27608.5|27588.5|27619.9|27599.9|27607.5|27587.5|21
1640847600000|2021-12-30 07:00:00|27608.6|27588.6|27621.5|27601.5|27622.9|27602.2|27608.6|27582.9|37
1640847900000|2021-12-30 07:05:00|27619|27599|27618.1|27598.1|27620.4|27600.4|27618.1|27598.1|7
1640848200000|2021-12-30 07:10:00|27618|27598|27618|27598|27618|27598|27618|27598|1
1640848500000|2021-12-30 07:15:00|27618.1|27598.1|27614.5|27579.5|27618.5|27598.5|27607.4|27579.5|21
1640848800000|2021-12-30 07:20:00|27616.5|27581.5|27606.4|27586.4|27616.8|27590.7|27602.5|27581.3|26
1640849100000|2021-12-30 07:25:00|27605.1|27585.1|27607|27587|27607.6|27587.6|27605.1|27585.1|9
1640849400000|2021-12-30 07:30:00|27610.5|27590.5|27619|27599|27621|27601|27610.5|27590.5|14
1640849700000|2021-12-30 07:35:00|27625.5|27605.5|27615.3|27595.3|27628|27608|27615.3|27595.3|35
1640850000000|2021-12-30 07:40:00|27614.7|27594.7|27622.4|27602.4|27623|27603|27612|27592|52
1640850300000|2021-12-30 07:45:00|27620.6|27600.6|27615|27595|27622.4|27602.4|27613|27593|23
1640850600000|2021-12-30 07:50:00|27615.4|27595.4|27607|27587|27616|27596|27606.6|27586.6|23
1640850900000|2021-12-30 07:55:00|27606.4|27586.4|27614|27594|27617.6|27597.6|27606.4|27586.4|32
1640851200000|2021-12-30 08:00:00|27612.5|27592.5|27612|27592|27613.2|27593.2|27605.1|27585.1|34
1640851500000|2021-12-30 08:05:00|27610.9|27590.9|27604|27584|27612|27592|27597.6|27565.6|64
1640851800000|2021-12-30 08:10:00|27599.4|27579.4|27610.4|27590.4|27610.4|27590.4|27599.4|27579.4|24
1640852100000|2021-12-30 08:15:00|27611|27591|27610.4|27590.4|27612.6|27592.6|27608.4|27588.4|41
1640852400000|2021-12-30 08:20:00|27612|27592|27616|27596|27616|27596|27608|27588|42
1640852700000|2021-12-30 08:25:00|27615.4|27595.4|27627.6|27607.6|27628.6|27608.6|27615.4|27595.4|23
1640853000000|2021-12-30 08:30:00|27627.5|27607.5|27626.7|27606.7|27628|27608|27625.2|27605.2|13
1640853300000|2021-12-30 08:35:00|27631.3|27611.3|27635|27615|27635.7|27615.7|27631.3|27611.3|5
1640853600000|2021-12-30 08:40:00|27636.4|27616.4|27636.6|27616.6|27636.6|27616.6|27629.1|27609.1|10
1640853900000|2021-12-30 08:45:00|27635.1|27615.1|27630.6|27610.6|27635.1|27615.1|27628.6|27608.6|36
1640854200000|2021-12-30 08:50:00|27631.1|27611.1|27631.6|27611.6|27631.6|27611.6|27631.1|27611.1|2
1640854500000|2021-12-30 08:55:00|27633.5|27613.5|27631.6|27611.6|27636.1|27616.1|27631.1|27611.1|16
1640854800000|2021-12-30 09:00:00|27632.5|27612.5|27638.5|27618.5|27638.5|27618.5|27630.6|27610.6|14
1640855100000|2021-12-30 09:05:00|27637.2|27617.2|27646.2|27626.2|27667|27629.8|27637.2|27609.2|58
1640855400000|2021-12-30 09:10:00|27644.8|27624.8|27649.8|27629.8|27650.5|27630.5|27642.8|27622.8|21
1640855700000|2021-12-30 09:15:00|27650|27630|27657.7|27637.7|27657.7|27637.7|27648|27628|14
1640856000000|2021-12-30 09:20:00|27656.2|27636.2|27655|27635|27657.7|27637.7|27654.7|27634.7|11
1640856300000|2021-12-30 09:25:00|27653.5|27633.5|27653.9|27633.9|27656.8|27636.8|27649.5|27629.5|11
1640856600000|2021-12-30 09:30:00|27654|27634|27658|27638|27659.5|27639.5|27654|27634|15
1640856900000|2021-12-30 09:35:00|27659|27639|27662.8|27642.8|27663|27643|27658.5|27638.5|15
1640857200000|2021-12-30 09:40:00|27662.5|27642.5|27660.4|27640.4|27662.5|27642.5|27660.4|27640.4|4
1640857500000|2021-12-30 09:45:00|27660.6|27640.6|27654.1|27634.1|27663|27643|27653.2|27633.2|13
1640857800000|2021-12-30 09:50:00|27655.1|27635.1|27658.8|27638.8|27660.8|27640.8|27655.1|27635.1|13
1640858100000|2021-12-30 09:55:00|27657.8|27637.8|27658.5|27638.5|27658.8|27638.8|27657.8|27637.8|7
1640858400000|2021-12-30 10:00:00|27658.4|27638.4|27657.8|27637.8|27658.8|27638.8|27657.8|27637.8|4
1640858700000|2021-12-30 10:05:00|27658.8|27638.8|27657.3|27637.3|27658.8|27638.8|27656|27636|8
1640859000000|2021-12-30 10:10:00|27658.4|27638.4|27652.3|27632.3|27658.4|27638.4|27652.3|27632.3|11
1640859300000|2021-12-30 10:15:00|27653.8|27633.8|27655|27635|27655|27635|27653.8|27633.8|5
1640859600000|2021-12-30 10:20:00|27654.4|27634.4|27655|27635|27655|27635|27654.4|27634.4|2
1640859900000|2021-12-30 10:25:00|27656|27636|27656.4|27636.4|27656.4|27636.4|27656|27636|2
1640860800000|2021-12-30 10:40:00|27655.9|27635.9|27656.9|27636.9|27656.9|27636.9|27650|27630|15
1640861100000|2021-12-30 10:45:00|27656.8|27636.8|27657|27637|27657|27637|27655.8|27635.8|4
1640861700000|2021-12-30 10:55:00|27656.9|27636.9|27657|27637|27657|27637|27656.3|27636.3|6
1640862000000|2021-12-30 11:00:00|27654.5|27634.5|27652.5|27632.5|27654.5|27634.5|27652.5|27632.5|5
1640862300000|2021-12-30 11:05:00|27653.6|27633.6|27654.8|27634.8|27655|27635|27652.5|27632.5|12
1640862600000|2021-12-30 11:10:00|27655|27635|27657.2|27637.2|27657.5|27637.5|27655|27635|4
1640862900000|2021-12-30 11:15:00|27659|27639|27659.8|27639.8|27659.8|27639.8|27657.8|27637.8|4
1640863800000|2021-12-30 11:30:00|27653.7|27633.7|27659.5|27639.5|27659.5|27639.5|27652.6|27632.6|6
1640865600000|2021-12-30 12:00:00|27659.8|27639.8|27659.8|27639.8|27665.2|27639.8|27658.2|27630.2|5
1640865900000|2021-12-30 12:05:00|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|1
1640866500000|2021-12-30 12:15:00|27657.7|27637.7|27662.4|27642.4|27663.8|27643.8|27657.2|27637.2|7
1640867400000|2021-12-30 12:30:00|27660.9|27640.9|27660.2|27640.2|27660.9|27640.9|27659.5|27639.5|6
1640867700000|2021-12-30 12:35:00|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|27661.1|27641.1|3
1640868000000|2021-12-30 12:40:00|27661.4|27641.4|27662.5|27642.5|27662.5|27642.5|27661.2|27641.2|6
1640868600000|2021-12-30 12:50:00|27662.6|27642.6|27680.2|27645.2|27681.8|27646.8|27662.5|27642|12
1640868900000|2021-12-30 12:55:00|27681.8|27646.8|27680.2|27645.2|27681.8|27646.8|27680.2|27645.2|3
1640869200000|2021-12-30 13:00:00|27679.4|27644.4|27680.2|27645.2|27680.2|27645.2|27679.4|27644.4|3
1640869500000|2021-12-30 13:05:00|27670.5|27650.5|27674.8|27654.8|27679.8|27654.8|27670.2|27644.8|5
1640869800000|2021-12-30 13:10:00|27672.5|27652.5|27675.2|27655.2|27684.8|27659.5|27672.5|27649.8|10
1640870100000|2021-12-30 13:15:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1640870400000|2021-12-30 13:20:00|27672.6|27652.6|27674.8|27654.8|27675.5|27655.5|27672.6|27652.6|7
1640870700000|2021-12-30 13:25:00|27677.5|27657.5|27683.2|27663.2|27684.9|27664.9|27677.5|27657.5|6
1640871000000|2021-12-30 13:30:00|27683.7|27663.7|27695.2|27660.2|27695.2|27673.3|27683.7|27660.2|13
1640871300000|2021-12-30 13:35:00|27685.5|27665.5|27690|27670|27694.8|27670|27683.5|27659.8|10
1640871900000|2021-12-30 13:45:00|27682.6|27662.6|27687.5|27667.5|27690.5|27670.5|27682.6|27662.6|16
1640872500000|2021-12-30 13:55:00|27687.6|27667.6|27691|27671|27693.5|27673.5|27686.4|27666.4|19
1640872800000|2021-12-30 14:00:00|27691.1|27671.1|27690.5|27670.5|27692.5|27672.5|27687.6|27667.6|17
1640873700000|2021-12-30 14:15:00|27690|27670|27689.5|27669.5|27690|27670|27689.5|27669.5|4
1640874000000|2021-12-30 14:20:00|27690.5|27670.5|27689.5|27669.5|27690.5|27670.5|27689.5|27669.5|2
1640874300000|2021-12-30 14:25:00|27689|27669|27689.5|27669.5|27692.5|27672.5|27689|27669|14
1640874600000|2021-12-30 14:30:00|27690|27670|27691.5|27671.5|27692|27672|27690|27670|4
1640874900000|2021-12-30 14:35:00|27691|27671|27689|27669|27691|27671|27689|27669|4
1640875200000|2021-12-30 14:40:00|27689.5|27669.5|27690.5|27670.5|27694|27674|27689|27669|23
1640875500000|2021-12-30 14:45:00|27692.5|27672.5|27688|27668|27694.5|27674.5|27687.5|27667.5|22
1640875800000|2021-12-30 14:50:00|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|1
1640876100000|2021-12-30 14:55:00|27687.5|27667.5|27684|27664|27687.5|27667.5|27684|27664|9
1640876400000|2021-12-30 15:00:00|27683|27663|27677.5|27657.5|27685.8|27663|27675|27648.7|18
1640876700000|2021-12-30 15:05:00|27677|27657|27683.8|27648.8|27683.8|27657|27674.1|27647.6|12
1640877000000|2021-12-30 15:10:00|27684|27649|27687|27652|27687.5|27661.5|27679|27649|13
1640877300000|2021-12-30 15:15:00|27687.5|27652.5|27687.7|27652.7|27689|27654|27687.5|27652.5|6
1640877600000|2021-12-30 15:20:00|27689.2|27654.2|27689.5|27654.5|27690|27655|27689.2|27654.2|13
1640877900000|2021-12-30 15:25:00|27689.4|27654.4|27686|27651|27689.5|27661|27679|27650|20
1640878200000|2021-12-30 15:30:00|27679|27659|27686.5|27651.5|27687|27659.5|27674.3|27651.3|16
1640878500000|2021-12-30 15:35:00|27687.5|27652.5|27682.5|27662.5|27689|27662.5|27681.5|27652.5|11
1640878800000|2021-12-30 15:40:00|27683|27663|27683|27663|27683|27663|27683|27663|1
1640879100000|2021-12-30 15:45:00|27688.5|27668.5|27690|27670|27690|27670|27688.5|27668.5|2
1640879400000|2021-12-30 15:50:00|27691|27671|27692|27672|27692|27672|27691|27671|2
1640879700000|2021-12-30 15:55:00|27692.5|27672.5|27692|27672|27692.5|27672.5|27692|27672|2
1640880000000|2021-12-30 16:00:00|27691|27671|27687.5|27667.5|27691|27671|27687.5|27667.5|3
1640880300000|2021-12-30 16:05:00|27685.5|27665.5|27693.5|27658.5|27693.5|27666|27685.5|27658.5|6
1640880600000|2021-12-30 16:10:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1640880900000|2021-12-30 16:15:00|27692.5|27657.5|27692.5|27657.5|27693|27658|27692.5|27657.5|3
1640881800000|2021-12-30 16:30:00|27693.5|27658.5|27697.5|27662.5|27697.5|27670.5|27689.2|27658.5|5
1640882100000|2021-12-30 16:35:00|27698.5|27663.5|27698|27663|27698.5|27663.5|27696.8|27661.8|3
1640882400000|2021-12-30 16:40:00|27701.8|27666.8|27700.5|27665.5|27701.8|27666.8|27699.5|27664.5|13
1640882700000|2021-12-30 16:45:00|27699|27664|27700.5|27665.5|27701|27666|27698.5|27663.5|6
1640883000000|2021-12-30 16:50:00|27700|27665|27697.5|27662.5|27700.5|27665.5|27697.5|27662.5|21
1640883300000|2021-12-30 16:55:00|27700|27665|27700|27665|27700.5|27678|27691|27662.5|20
1640883600000|2021-12-30 17:00:00|27699.3|27664.3|27702.1|27667.1|27704.3|27669.3|27698.5|27663.5|15
1640883900000|2021-12-30 17:05:00|27701.6|27666.6|27701.1|27666.1|27708|27680.5|27697.5|27666.1|30
1640884200000|2021-12-30 17:10:00|27701.2|27666.2|27710|27675|27710.5|27675.5|27701.2|27666.2|9
1640884500000|2021-12-30 17:15:00|27710.5|27675.5|27702.5|27682.5|27710.5|27682.5|27702|27675|4
1640884800000|2021-12-30 17:20:00|27703|27683|27703.5|27683.5|27703.5|27683.5|27703|27683|2
1640885700000|2021-12-30 17:35:00|27705.5|27685.5|27713|27678|27714|27686.5|27705.5|27677.5|11
1640886300000|2021-12-30 17:45:00|27712|27677|27713|27678|27713|27678|27712|27677|3
1640886900000|2021-12-30 17:55:00|27711|27676|27711|27676|27711|27676|27711|27676|1
1640887500000|2021-12-30 18:05:00|27705.5|27685.5|27707.5|27687.5|27707.5|27687.5|27705.5|27685.5|2
1640887800000|2021-12-30 18:10:00|27708|27688|27703|27683|27708|27688|27701.2|27681.2|7
1640888100000|2021-12-30 18:15:00|27705|27685|27705|27685|27705|27685|27705|27685|1
1640888400000|2021-12-30 18:20:00|27708.5|27688.5|27709.5|27689.5|27709.5|27689.5|27708.5|27688.5|6
1640888700000|2021-12-30 18:25:00|27709|27689|27706.5|27686.5|27709|27689|27706.5|27686.5|4
1640889000000|2021-12-30 18:30:00|27707|27687|27707|27687|27707|27687|27707|27687|1
1640889300000|2021-12-30 18:35:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1640889600000|2021-12-30 18:40:00|27715.5|27680.5|27715.5|27680.5|27715.5|27680.5|27715.5|27680.5|1
1640890800000|2021-12-30 19:00:00|27705|27670|27702.5|27667.5|27705|27670|27702.5|27667.5|2
1640891400000|2021-12-30 19:10:00|27703.5|27668.5|27688|27668|27705|27670|27688|27660.5|7
1640891700000|2021-12-30 19:15:00|27694|27674|27705.5|27670.5|27705.5|27674|27694|27670|6
1640892000000|2021-12-30 19:20:00|27705|27670|27704|27669|27705.5|27670.5|27701.5|27666.5|9
1640892300000|2021-12-30 19:25:00|27704.1|27669.1|27702.8|27667.8|27704.1|27669.1|27702.8|27667.8|5
1640892600000|2021-12-30 19:30:00|27702.3|27667.3|27701.5|27666.5|27702.3|27667.3|27701.5|27666.5|3
1640893200000|2021-12-30 19:40:00|27700.2|27665.2|27701.5|27666.5|27701.5|27666.5|27700.2|27665.2|2
1640893500000|2021-12-30 19:45:00|27700.3|27665.3|27701.8|27666.8|27701.8|27666.8|27700.3|27665.3|4
1640893800000|2021-12-30 19:50:00|27705|27670|27697.5|27662.5|27705|27674|27687.8|27661.6|66
1640894100000|2021-12-30 19:55:00|27699.6|27664.6|27696.8|27661.8|27701.8|27666.8|27696.1|27661.1|11
1640914200000|2021-12-31 01:30:00|27687|27652|27687|27652|27687|27652|27687|27652|1
1640915100000|2021-12-31 01:45:00|27694|27659|27687|27652|27694|27659|27687|27652|3
1640915700000|2021-12-31 01:55:00|27687.5|27652.5|27690|27655|27690|27655|27687.5|27652.5|2
1640916000000|2021-12-31 02:00:00|27690.5|27655.5|27690.5|27655.5|27692.5|27657.5|27690|27655|8
1640916300000|2021-12-31 02:05:00|27691|27656|27690.5|27655.5|27691|27656|27690.5|27655.5|2
1640916900000|2021-12-31 02:15:00|27692.5|27657.5|27689|27654|27692.5|27657.5|27689|27654|2
1640917200000|2021-12-31 02:20:00|27690|27655|27690|27655|27690|27655|27690|27655|1
1640917500000|2021-12-31 02:25:00|27689|27654|27690.5|27655.5|27690.5|27655.5|27689|27654|3
1640917800000|2021-12-31 02:30:00|27692.5|27657.5|27703.6|27668.6|27703.6|27668.6|27692.5|27657.5|23
1640918100000|2021-12-31 02:35:00|27708|27666|27703|27666.9|27708|27668.9|27695.1|27657.5|27
1640918400000|2021-12-31 02:40:00|27710.1|27675.1|27726.1|27684.1|27773.5|27731.5|27708.5|27673.5|110
1640918700000|2021-12-31 02:45:00|27733.5|27691.5|27733.5|27691.5|27740|27698|27726.1|27684.1|27
1640919000000|2021-12-31 02:50:00|27739.5|27697.5|27722.1|27680.1|27739.5|27697.5|27714.1|27672.1|31
1640919300000|2021-12-31 02:55:00|27720|27678|27720|27678|27722.1|27680.8|27716.1|27678|16
1640919600000|2021-12-31 03:00:00|27716.1|27680.8|27719.2|27678.9|27720|27680.8|27715.1|27678|21
1640919900000|2021-12-31 03:05:00|27714.1|27678.8|27718.2|27677.9|27720|27678.8|27711.1|27674|16
1640920200000|2021-12-31 03:10:00|27718.5|27676.5|27721.6|27679.6|27722.5|27680.8|27716.1|27676.5|13
1640920500000|2021-12-31 03:15:00|27718.5|27676.5|27719|27679|27719.6|27679|27707.9|27672.9|13
1640920800000|2021-12-31 03:20:00|27720|27678|27719.6|27677.6|27720|27678|27719.6|27677.6|2
1640921100000|2021-12-31 03:25:00|27718|27676|27710.1|27674.8|27718|27676.1|27710.1|27674.8|4
1640921400000|2021-12-31 03:30:00|27710|27675|27708.9|27673.9|27710.5|27675.5|27708.9|27673.9|7
1640921700000|2021-12-31 03:35:00|27710|27675|27708.9|27673.9|27710|27675|27708.9|27673.9|4
1640922000000|2021-12-31 03:40:00|27710|27675|27710|27675|27710.5|27675.5|27710|27675|3
1640922300000|2021-12-31 03:45:00|27710.5|27675.5|27710|27675|27710.5|27675.5|27710|27675|4
1640922900000|2021-12-31 03:55:00|27713|27678|27725.9|27689.3|27725.9|27689.3|27712.5|27677.5|5
1640923200000|2021-12-31 04:00:00|27714.9|27679.9|27714.9|27679.9|27714.9|27679.9|27714.9|27679.9|1
1640923500000|2021-12-31 04:05:00|27714.7|27678|27714.7|27679.4|27715.1|27680.1|27714.7|27677|5
1640923800000|2021-12-31 04:10:00|27713.9|27678.9|27715.1|27680.1|27715.1|27680.1|27713.9|27678.9|2
1640924100000|2021-12-31 04:15:00|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|1
1640924400000|2021-12-31 04:20:00|27718|27682|27718|27682|27718|27682|27718|27682|1
1640924700000|2021-12-31 04:25:00|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|1
1640926500000|2021-12-31 04:55:00|27719.5|27684.5|27718.1|27683.1|27719.5|27684.5|27718.1|27683.1|2
1640926800000|2021-12-31 05:00:00|27716.9|27681.9|27716.9|27681.9|27716.9|27681.9|27715.5|27680.5|3
1640927100000|2021-12-31 05:05:00|27715.5|27680.5|27716.9|27681.9|27718.9|27683.9|27715.5|27680.5|4
1640927400000|2021-12-31 05:10:00|27715.5|27680.5|27716.9|27681.9|27716.9|27681.9|27715.5|27680.5|2
1640927700000|2021-12-31 05:15:00|27718.9|27683.9|27716.6|27681.6|27718.9|27683.9|27716.6|27681.6|5
1640928000000|2021-12-31 05:20:00|27718.6|27683.6|27716.6|27681.6|27718.6|27683.6|27716.6|27681.6|2
1640928300000|2021-12-31 05:25:00|27718.6|27683.6|27716.6|27681.6|27718.6|27683.6|27715.5|27680.5|4
1640928600000|2021-12-31 05:30:00|27715.5|27680.5|27714|27679|27715.5|27680.5|27706.5|27671.5|18
1640928900000|2021-12-31 05:35:00|27713.5|27678.5|27709|27674|27716.5|27681.5|27709|27674|12
1640929200000|2021-12-31 05:40:00|27709.5|27674.5|27711.5|27676.5|27711.5|27676.5|27709|27674|6
1640929500000|2021-12-31 05:45:00|27714|27679|27713.1|27678.1|27718|27683|27713.1|27678.1|13
1640929800000|2021-12-31 05:50:00|27718.5|27683.5|27716.1|27681.1|27720.2|27685.2|27716.1|27681.1|8
1640930100000|2021-12-31 05:55:00|27716.6|27681.6|27715.5|27680.5|27716.6|27681.6|27712.6|27677.6|16
1640930400000|2021-12-31 06:00:00|27714.5|27679.5|27715|27680|27715|27680|27714.5|27679.5|2
1640930700000|2021-12-31 06:05:00|27715.5|27680.5|27715.1|27680.1|27715.5|27680.5|27715.1|27680.1|2
1640931000000|2021-12-31 06:10:00|27714.1|27679.1|27715.1|27680.1|27715.1|27680.1|27714.1|27679.1|2
1640931300000|2021-12-31 06:15:00|27716.1|27681.1|27716|27681|27716.1|27681.1|27715.1|27680.1|6
1640931600000|2021-12-31 06:20:00|27715.5|27680.5|27716|27681|27716|27681|27715.5|27680.5|2
1640931900000|2021-12-31 06:25:00|27716.5|27681.5|27717.5|27682.5|27724.5|27689.5|27716.5|27681.5|15
1640932500000|2021-12-31 06:35:00|27722.5|27687.5|27722.7|27687.7|27723.7|27688.7|27722.5|27687.5|4
1640932800000|2021-12-31 06:40:00|27723.2|27688.2|27723.7|27688.7|27723.7|27688.7|27723.2|27688.2|2
1640933100000|2021-12-31 06:45:00|27724.2|27689.2|27723|27688|27724.2|27689.2|27722.1|27687.1|5
1640933400000|2021-12-31 06:50:00|27723.5|27688.5|27723.5|27688.5|27723.5|27688.5|27723.5|27688.5|1
1640934000000|2021-12-31 07:00:00|27723|27688|27722.5|27687.5|27724.7|27689.7|27721.8|27686.8|11
1640934300000|2021-12-31 07:05:00|27723|27688|27724.5|27689.5|27725|27690|27723|27688|7
1640934600000|2021-12-31 07:10:00|27722|27687|27722.4|27687.4|27723|27688|27721.5|27686.5|8
1640934900000|2021-12-31 07:15:00|27722.1|27687.1|27724.5|27689.5|27725|27690|27722.1|27687.1|9
1640935200000|2021-12-31 07:20:00|27724.1|27689.1|27724|27689|27724.5|27689.5|27723.1|27688.1|9
1640935500000|2021-12-31 07:25:00|27724.5|27689.5|27725.7|27690.7|27726|27691|27724.5|27689.5|8
1640935800000|2021-12-31 07:30:00|27727|27692|27718.5|27698.5|27727|27698.5|27708|27685.5|31
1640936100000|2021-12-31 07:35:00|27719|27699|27724.5|27704.5|27729.5|27704.5|27718.5|27691.5|8
1640936400000|2021-12-31 07:40:00|27732.5|27697.5|27732|27697|27733.5|27698.5|27730.5|27695.5|18
1640936700000|2021-12-31 07:45:00|27731.5|27696.5|27716.5|27696.5|27735|27700|27716|27695.5|13
1640937000000|2021-12-31 07:50:00|27717|27697|27716.5|27696.5|27724.5|27697.5|27714.5|27687.5|25
1640937300000|2021-12-31 07:55:00|27717|27697|27717|27697|27719|27699|27712|27692|12
1640937600000|2021-12-31 08:00:00|27717.5|27697.5|27719.5|27699.5|27721.5|27701.5|27717.5|27697.5|8
1640937900000|2021-12-31 08:05:00|27721|27701|27728|27708|27733|27708.5|27721|27698|12
1640938200000|2021-12-31 08:10:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27727.5|27707.5|5
1640938500000|2021-12-31 08:15:00|27728|27708|27734.5|27699.5|27738.5|27715|27728|27699.5|15
1640938800000|2021-12-31 08:20:00|27734|27699|27717|27697|27737.5|27714|27716.5|27696.5|37
1640939100000|2021-12-31 08:25:00|27716.5|27696.5|27687|27667|27723|27696.5|27687|27667|34
1640939400000|2021-12-31 08:30:00|27687.5|27667.5|27706.9|27671.9|27706.9|27678.4|27687.5|27667.5|59
1640939700000|2021-12-31 08:35:00|27695.5|27675.5|27694.8|27674.8|27699.5|27679.5|27691.3|27671.3|49
1640940000000|2021-12-31 08:40:00|27694.5|27674.5|27696.4|27676.4|27704.8|27684.8|27694.5|27674.5|13
1640940300000|2021-12-31 08:45:00|27696.7|27676.7|27695.6|27675.6|27702.3|27682.3|27695.6|27675.6|15
1640940600000|2021-12-31 08:50:00|27693|27673|27680.6|27660.6|27693|27673|27680.2|27660.2|13
1640940900000|2021-12-31 08:55:00|27681|27661|27689|27654|27692|27664.4|27679.4|27653|14
1640941200000|2021-12-31 09:00:00|27689.5|27654.5|27678|27658|27692.5|27662.5|27677.5|27650.5|18
1640941500000|2021-12-31 09:05:00|27678.5|27658.5|27671|27636|27679.5|27659.5|27668|27635|20
1640941800000|2021-12-31 09:10:00|27670.5|27635.5|27670.5|27635.5|27671|27636|27670.5|27635.5|9
1640942100000|2021-12-31 09:15:00|27670|27635|27661.6|27641.6|27673|27643.4|27661.6|27631|36
1640942400000|2021-12-31 09:20:00|27661.5|27641.5|27637|27617|27663.4|27643.4|27635.2|27615.2|34
1640942700000|2021-12-31 09:25:00|27636.2|27616.2|27627.9|27592.9|27646|27626|27615.2|27592.8|68
1640943000000|2021-12-31 09:30:00|27628|27593|27664.1|27629.1|27664.4|27629.4|27603.6|27568.6|75
1640943300000|2021-12-31 09:35:00|27627.7|27607.7|27648.8|27613.8|27664.1|27629.1|27627.5|27592.5|92
1640943600000|2021-12-31 09:40:00|27649.3|27614.3|27657.1|27622.1|27657.1|27622.1|27648.8|27613.8|13
1640943900000|2021-12-31 09:45:00|27653.5|27618.5|27637.7|27602.7|27656.5|27621.5|27626.8|27601.5|10
1640944800000|2021-12-31 10:00:00|27636.2|27601.2|27632.5|27597.5|27636.2|27601.2|27632.5|27597.5|6
1640945100000|2021-12-31 10:05:00|27631.5|27596.5|27627.3|27592.3|27631.5|27596.5|27625.5|27590.5|3
1640945400000|2021-12-31 10:10:00|27629.2|27594.2|27634.7|27599.7|27634.7|27604.8|27624|27592.2|16
1640945700000|2021-12-31 10:15:00|27628.6|27608.6|27628.6|27608.6|27628.6|27608.6|27628.6|27608.6|1
1640946000000|2021-12-31 10:20:00|27626|27606|27639.2|27604.2|27639.2|27608.9|27626|27602.7|10
1640946300000|2021-12-31 10:25:00|27628.6|27608.6|27622.2|27602.2|27628.6|27608.6|27622|27602|6
1640946600000|2021-12-31 10:30:00|27627.8|27607.8|27627.8|27607.8|27628|27608|27627.8|27607.8|3
1640946900000|2021-12-31 10:35:00|27630.1|27610.1|27655|27613|27667|27634.8|27630.1|27610.1|56
1640947200000|2021-12-31 10:40:00|27655.5|27613.5|27678|27636|27678|27636|27654|27612|19
1640947500000|2021-12-31 10:45:00|27680|27638|27687.4|27646.6|27687.5|27646.6|27680|27638|3
1640947800000|2021-12-31 10:50:00|27700|27658|27686|27644|27700|27658|27683.4|27642.6|8
1640948400000|2021-12-31 11:00:00|27687.4|27646.6|27673.9|27638.9|27687.4|27646.6|27673.9|27638.9|5
1640948700000|2021-12-31 11:05:00|27685.5|27643.5|27687.4|27646.6|27687.4|27646.6|27672.5|27637.5|5
1640949000000|2021-12-31 11:10:00|27681.4|27645.6|27682.4|27646.6|27682.4|27646.6|27681.4|27645.6|2
1640949600000|2021-12-31 11:20:00|27693.2|27651.2|27679.4|27643.6|27693.2|27651.2|27679.4|27643.6|4
1640949900000|2021-12-31 11:25:00|27674.9|27639.9|27675.1|27640.1|27675.1|27640.1|27674.9|27639.9|2
1640950200000|2021-12-31 11:30:00|27677.5|27642.5|27679.2|27644.2|27684.5|27649.5|27669|27642.5|13
1640950500000|2021-12-31 11:35:00|27664.7|27644.7|27670.5|27635.5|27671.5|27644.7|27664.7|27634.2|7
1640950800000|2021-12-31 11:40:00|27660|27625|27659.5|27624.5|27660|27633.2|27653.2|27624.2|5
1640951400000|2021-12-31 11:50:00|27654.5|27634.5|27667.5|27632.5|27667.5|27634.5|27654.5|27624.7|5
1640951700000|2021-12-31 11:55:00|27669.1|27634.1|27659|27624|27669.1|27634.1|27648.3|27622.5|5
1640952000000|2021-12-31 12:00:00|27659.3|27624.3|27663.8|27628.8|27663.8|27628.8|27659.3|27624.3|3
1640952300000|2021-12-31 12:05:00|27663.9|27628.9|27672.6|27637.6|27673|27652.3|27661.5|27626.5|15
1640952600000|2021-12-31 12:10:00|27670.2|27650.2|27672.6|27637.6|27673.5|27650.2|27670.2|27637.3|4
1640952900000|2021-12-31 12:15:00|27660.4|27640.4|27672|27637|27672|27641.2|27659.9|27635.2|6
1640953200000|2021-12-31 12:20:00|27672.3|27637.3|27656.5|27621.5|27672.3|27637.3|27647.5|27620.5|12
1640953500000|2021-12-31 12:25:00|27657|27622|27657.3|27622.3|27657.3|27622.3|27657|27622|2
1640954100000|2021-12-31 12:35:00|27659.5|27624.5|27661|27626|27661|27626|27659.5|27624.5|2
1640954400000|2021-12-31 12:40:00|27661.4|27626.4|27660|27625|27661.4|27626.4|27660|27625|2
1640954700000|2021-12-31 12:45:00|27659.9|27624.9|27661.4|27626.4|27661.4|27626.4|27658.3|27623.3|7
1640955000000|2021-12-31 12:50:00|27658.3|27623.3|27655.1|27635.1|27666.5|27635.1|27652.5|27623.3|6
1640955300000|2021-12-31 12:55:00|27652.3|27632.3|27658.3|27623.3|27661|27632.3|27652.3|27622.3|9
1640956200000|2021-12-31 13:10:00|27657.3|27622.3|27660.2|27625.2|27660.2|27625.2|27657.3|27622.3|2
1640957100000|2021-12-31 13:25:00|27659.9|27624.9|27659.9|27624.9|27659.9|27624.9|27659.9|27624.9|1
1640957400000|2021-12-31 13:30:00|27658.9|27623.9|27659.1|27624.1|27659.1|27624.1|27658.9|27623.9|2
1640958300000|2021-12-31 13:45:00|27658.2|27623.2|27658.9|27623.9|27658.9|27623.9|27658.2|27623.2|3
1640958900000|2021-12-31 13:55:00|27659.5|27624.5|27646.7|27626.7|27659.5|27626.7|27646.7|27623.9|4
1640959200000|2021-12-31 14:00:00|27646.6|27626.6|27648.7|27628.7|27661|27629.3|27646.6|27626|7
1640959500000|2021-12-31 14:05:00|27661|27626|27654.5|27619.5|27661|27626|27654.5|27619.5|8
1640959800000|2021-12-31 14:10:00|27654|27619|27654|27619|27654|27619|27654|27619|1
1640960100000|2021-12-31 14:15:00|27654.5|27619.5|27653|27618|27655|27620|27652.5|27617.5|4
1640960400000|2021-12-31 14:20:00|27652|27617|27652|27617|27652|27617|27652|27617|1
1640960700000|2021-12-31 14:25:00|27652.5|27617.5|27655.9|27620.9|27665.8|27630.8|27652|27617|11
1640961300000|2021-12-31 14:35:00|27663|27628|27669.6|27634.6|27674.4|27639.4|27663|27628|4
1640961600000|2021-12-31 14:40:00|27667.6|27632.6|27667.7|27632.7|27669.5|27634.5|27667.6|27632.6|6
1640963100000|2021-12-31 15:05:00|27667.2|27632.2|27669.4|27634.4|27669.4|27634.4|27667.2|27632.2|3
1640963400000|2021-12-31 15:10:00|27669.9|27634.9|27668.4|27633.4|27669.9|27634.9|27668.4|27633.4|4
1640963700000|2021-12-31 15:15:00|27667.9|27632.9|27664.6|27629.6|27667.9|27632.9|27663.6|27628.6|5
1640964900000|2021-12-31 15:35:00|27663.6|27628.6|27664|27629|27664.5|27629.5|27663.6|27628.6|4
1640965200000|2021-12-31 15:40:00|27665.5|27630.5|27667.5|27632.5|27667.5|27632.5|27665.5|27630.5|5
1640965500000|2021-12-31 15:45:00|27666|27631|27667.5|27632.5|27667.5|27632.5|27663.6|27628.6|8
1640966100000|2021-12-31 15:55:00|27667|27632|27667|27632|27667.5|27632.5|27667|27632|3
1640966400000|2021-12-31 16:00:00|27667.5|27632.5|27666|27631|27667.5|27632.5|27665.5|27630.5|5
1640966700000|2021-12-31 16:05:00|27658|27638|27667.9|27632.9|27668.9|27638|27653|27626|13
1640967300000|2021-12-31 16:15:00|27669.4|27634.4|27665|27630|27669.5|27634.5|27665|27630|11
1640967600000|2021-12-31 16:20:00|27665.5|27630.5|27662.5|27627.5|27665.5|27630.5|27662|27627|13
1640967900000|2021-12-31 16:25:00|27661.4|27626.4|27662.4|27627.4|27662.4|27627.4|27661.4|27626.4|3
1640968200000|2021-12-31 16:30:00|27662.9|27627.9|27662.5|27627.5|27662.9|27627.9|27662.5|27627.5|2
1640968500000|2021-12-31 16:35:00|27663|27628|27662.4|27627.4|27665|27630|27662.4|27627.4|6
1640970600000|2021-12-31 17:10:00|27662|27627|27654|27634|27662|27634|27654|27625|8
1640970900000|2021-12-31 17:15:00|27655|27635|27662.5|27627.5|27665|27637.5|27655|27626.5|17
1640971200000|2021-12-31 17:20:00|27662|27627|27660|27625|27662|27627|27660|27625|4
1640971500000|2021-12-31 17:25:00|27660.5|27625.5|27660|27625|27660.5|27625.5|27660|27625|2
1640971800000|2021-12-31 17:30:00|27660.5|27625.5|27662.5|27627.5|27662.5|27635|27654|27625.5|7
1640973000000|2021-12-31 17:50:00|27660|27625|27660|27625|27660|27625|27659.5|27624.5|5
1640973600000|2021-12-31 18:00:00|27662.5|27627.5|27661.6|27626.6|27665|27630|27661.6|27626.6|12
1640974500000|2021-12-31 18:15:00|27661.1|27626.1|27661.1|27626.1|27661.6|27626.6|27661.1|27626.1|9
1640975100000|2021-12-31 18:25:00|27660.4|27625.4|27660.4|27625.4|27660.4|27625.4|27659.4|27624.4|4
1640975400000|2021-12-31 18:30:00|27660.9|27625.9|27660.9|27625.9|27660.9|27625.9|27660.9|27625.9|1
1640978100000|2021-12-31 19:15:00|27662.3|27627.3|27662.5|27627.5|27662.5|27627.5|27662.3|27627.3|2
1640979000000|2021-12-31 19:30:00|27665|27628|27665|27628|27665|27628|27665|27628|1
1640980800000|2021-12-31 20:00:00|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|1
1640981400000|2021-12-31 20:10:00|27663|27628|27665|27630|27665|27630|27663|27628|5
1640981700000|2021-12-31 20:15:00|27665.5|27630.5|27665|27630|27665.5|27630.5|27664.5|27629.5|8
1640982300000|2021-12-31 20:25:00|27665.5|27630.5|27667.5|27632.5|27667.5|27632.5|27665.5|27630.5|3
1640982600000|2021-12-31 20:30:00|27668|27633|27667.5|27632.5|27668|27633|27667.5|27632.5|4
1641173400000|2022-01-03 01:30:00|27626.4|27606.4|27627|27607|27628.4|27608.4|27623.4|27603.4|21
1641173700000|2022-01-03 01:35:00|27629.2|27609.2|27637|27617|27639.9|27619.9|27629.2|27609.2|22
1641174000000|2022-01-03 01:40:00|27637.2|27617.2|27641.9|27621.9|27646.9|27626.9|27634.4|27614.4|43
1641174300000|2022-01-03 01:45:00|27642|27622|27647|27627|27650.4|27630.4|27642|27622|26
1641174600000|2022-01-03 01:50:00|27646.9|27626.9|27645.1|27625.1|27646.9|27626.9|27641.6|27621.6|16
1641174900000|2022-01-03 01:55:00|27644.6|27624.6|27641.1|27621.1|27647.5|27627.5|27641.1|27621.1|16
1641175200000|2022-01-03 02:00:00|27641.6|27621.6|27641.4|27621.4|27646.7|27626.7|27641.4|27621.4|31
1641175500000|2022-01-03 02:05:00|27641.6|27621.6|27644.7|27624.7|27644.7|27624.7|27640.6|27620.6|37
1641175800000|2022-01-03 02:10:00|27644.2|27624.2|27643.2|27623.2|27644.2|27624.2|27643.2|27623.2|7
1641176100000|2022-01-03 02:15:00|27643.7|27623.7|27643|27623|27646|27626|27641.4|27621.4|18
1641176400000|2022-01-03 02:20:00|27643.7|27623.7|27637.9|27617.9|27645.5|27625.5|27636.4|27616.4|29
1641176700000|2022-01-03 02:25:00|27637.3|27617.3|27636.4|27616.4|27637.3|27617.3|27635.4|27615.4|8
1641177000000|2022-01-03 02:30:00|27636.9|27616.9|27631.3|27611.3|27636.9|27616.9|27631.3|27611.3|13
1641177300000|2022-01-03 02:35:00|27631.4|27611.4|27632.9|27612.9|27636|27616|27630.3|27610.3|26
1641177600000|2022-01-03 02:40:00|27631.9|27611.9|27631|27611|27631.9|27611.9|27630.2|27610.2|15
1641177900000|2022-01-03 02:45:00|27630.3|27610.3|27628|27608|27631.9|27611.9|27626.4|27606.4|20
1641178200000|2022-01-03 02:50:00|27626.6|27606.6|27618.2|27598.2|27628|27608|27616|27596|35
1641178500000|2022-01-03 02:55:00|27618|27598|27626.1|27606.1|27626.1|27606.1|27618|27598|24
1641178800000|2022-01-03 03:00:00|27625.1|27605.1|27617.4|27597.4|27625.1|27605.1|27616.1|27596.1|33
1641179100000|2022-01-03 03:05:00|27617|27597|27613.9|27593.9|27617|27597|27611.9|27591.9|17
1641179400000|2022-01-03 03:10:00|27613.4|27593.4|27613.5|27593.5|27618.2|27598.2|27611.4|27591.4|20
1641179700000|2022-01-03 03:15:00|27613.6|27593.6|27621|27601|27622.2|27602.2|27613.6|27593.6|18
1641180000000|2022-01-03 03:20:00|27620.2|27600.2|27617.5|27597.5|27622|27602|27617.2|27597.2|15
1641180300000|2022-01-03 03:25:00|27617.9|27597.9|27619.9|27599.9|27622|27602|27617.9|27597.9|18
1641180600000|2022-01-03 03:30:00|27619.4|27599.4|27617|27597|27619.9|27599.9|27617|27597|5
1641180900000|2022-01-03 03:35:00|27616.9|27596.9|27605|27585|27616.9|27596.9|27602|27582|31
1641181200000|2022-01-03 03:40:00|27604.5|27584.5|27603|27583|27610.5|27590.5|27603|27583|20
1641181500000|2022-01-03 03:45:00|27599.2|27579.2|27612.6|27592.6|27613|27593|27599|27579|30
1641181800000|2022-01-03 03:50:00|27613.9|27593.9|27612.6|27592.6|27614.6|27594.6|27612.6|27592.6|11
1641182100000|2022-01-03 03:55:00|27614.4|27594.4|27615.5|27595.5|27615.6|27595.6|27611.7|27591.7|13
1641182400000|2022-01-03 04:00:00|27614.4|27594.4|27613.5|27593.5|27615.5|27595.5|27613.5|27593.5|7
1641183000000|2022-01-03 04:10:00|27613.6|27593.6|27614.2|27594.2|27614.2|27594.2|27613.6|27593.6|7
1641183300000|2022-01-03 04:15:00|27614|27594|27613.5|27593.5|27614|27594|27613.5|27593.5|3
1641183600000|2022-01-03 04:20:00|27613.2|27593.2|27613|27593|27613.5|27593.5|27613|27593|7
1641183900000|2022-01-03 04:25:00|27613.5|27593.5|27613|27593|27613.5|27593.5|27613|27593|2
1641184200000|2022-01-03 04:30:00|27614.6|27594.6|27611.4|27591.4|27614.6|27594.6|27611.4|27591.4|5
1641184500000|2022-01-03 04:35:00|27611|27591|27606|27586|27611|27591|27606|27586|11
1641184800000|2022-01-03 04:40:00|27605|27585|27602.5|27582.5|27605|27585|27596.5|27576.5|20
1641185100000|2022-01-03 04:45:00|27600|27580|27598|27578|27600|27580|27598|27578|4
1641185400000|2022-01-03 04:50:00|27601|27581|27608|27588|27608|27588|27598|27578|17
1641185700000|2022-01-03 04:55:00|27611|27591|27612.4|27592.4|27613.1|27593.1|27610.1|27590.1|15
1641186000000|2022-01-03 05:00:00|27612|27592|27608|27588|27612|27592|27606.6|27586.6|14
1641186300000|2022-01-03 05:05:00|27605.4|27585.4|27603|27583|27608|27588|27603|27583|11
1641186600000|2022-01-03 05:10:00|27606|27586|27607.2|27587.2|27609.7|27589.7|27606|27586|10
1641186900000|2022-01-03 05:15:00|27606.4|27586.4|27598.5|27578.5|27607.2|27587.2|27598.5|27578.5|9
1641187200000|2022-01-03 05:20:00|27601|27581|27605.2|27585.2|27605.7|27585.7|27601|27581|6
1641187500000|2022-01-03 05:25:00|27604|27584|27604.5|27584.5|27605.4|27585.4|27604|27584|4
1641187800000|2022-01-03 05:30:00|27603.9|27583.9|27616.4|27596.4|27616.4|27596.4|27603.9|27583.9|19
1641188100000|2022-01-03 05:35:00|27617|27597|27609|27589|27617|27597|27607.3|27587.3|13
1641188400000|2022-01-03 05:40:00|27610|27590|27615|27595|27616|27596|27607.5|27587.5|25
1641188700000|2022-01-03 05:45:00|27615.5|27595.5|27617|27597|27617|27597|27615.5|27595.5|6
1641189000000|2022-01-03 05:50:00|27615.5|27595.5|27615.7|27595.7|27617.5|27597.5|27615.5|27595.5|7
1641189300000|2022-01-03 05:55:00|27616.4|27596.4|27607.5|27587.5|27616.6|27596.6|27597.5|27577.5|51
1641189600000|2022-01-03 06:00:00|27604.5|27584.5|27599.5|27579.5|27608|27588|27599.5|27579.5|24
1641189900000|2022-01-03 06:05:00|27599|27579|27597|27577|27599|27579|27587.6|27567.6|50
1641190200000|2022-01-03 06:10:00|27596.5|27576.5|27595|27575|27598|27578|27595|27575|16
1641190500000|2022-01-03 06:15:00|27594.5|27574.5|27588.2|27568.2|27594.5|27574.5|27585|27565|23
1641190800000|2022-01-03 06:20:00|27589.4|27569.4|27583|27563|27591|27571|27582.6|27562.6|44
1641191100000|2022-01-03 06:25:00|27583.2|27563.2|27584.6|27564.6|27587|27567|27583|27563|23
1641191400000|2022-01-03 06:30:00|27583.4|27563.4|27583|27563|27588.6|27568.6|27583|27563|26
1641191700000|2022-01-03 06:35:00|27581.4|27561.4|27582|27562|27582.6|27562.6|27580.6|27560.6|6
1641192000000|2022-01-03 06:40:00|27582.2|27562.2|27584.5|27564.5|27587|27567|27582.2|27562.2|11
1641192300000|2022-01-03 06:45:00|27585|27565|27586|27566|27589.4|27569.4|27584.6|27564.6|25
1641192600000|2022-01-03 06:50:00|27586.5|27566.5|27587.6|27567.6|27587.6|27567.6|27586.5|27566.5|4
1641192900000|2022-01-03 06:55:00|27587.5|27567.5|27583.5|27563.5|27587.5|27567.5|27582.6|27562.6|7
1641193200000|2022-01-03 07:00:00|27582.6|27562.6|27580.5|27560.5|27583|27563|27575.6|27555.6|33
1641193500000|2022-01-03 07:05:00|27581|27561|27576|27556|27581|27561|27576|27556|9
1641193800000|2022-01-03 07:10:00|27575.9|27555.9|27577.6|27557.6|27577.6|27557.6|27575.9|27555.9|7
1641194100000|2022-01-03 07:15:00|27577.5|27557.5|27577.6|27557.6|27578.6|27558.6|27575.1|27555.1|16
1641194400000|2022-01-03 07:20:00|27578.1|27558.1|27578.1|27558.1|27580|27560|27577.6|27557.6|15
1641194700000|2022-01-03 07:25:00|27578.6|27558.6|27587.5|27567.5|27590.1|27570.1|27578.6|27558.6|26
1641195000000|2022-01-03 07:30:00|27586.4|27566.4|27587.5|27567.5|27589.1|27569.1|27586.4|27566.4|17
1641195300000|2022-01-03 07:35:00|27587.6|27567.6|27592.5|27572.5|27592.5|27572.5|27587.6|27567.6|15
1641195600000|2022-01-03 07:40:00|27592.6|27572.6|27596.4|27576.4|27597.6|27577.6|27591.4|27571.4|22
1641195900000|2022-01-03 07:45:00|27596.5|27576.5|27592.5|27572.5|27597.6|27577.6|27592.5|27572.5|24
1641196200000|2022-01-03 07:50:00|27592.6|27572.6|27592.6|27572.6|27594.4|27574.4|27592.5|27572.5|11
1641196500000|2022-01-03 07:55:00|27593.9|27573.9|27582.5|27562.5|27593.9|27573.9|27580.4|27560.4|31
1641196800000|2022-01-03 08:00:00|27581.9|27561.9|27584.6|27564.6|27584.6|27564.6|27580.5|27560.5|22
1641197100000|2022-01-03 08:05:00|27583.4|27563.4|27578|27558|27584.6|27564.6|27574.8|27554.8|21
1641197400000|2022-01-03 08:10:00|27577.5|27557.5|27572.8|27552.8|27577.5|27557.5|27572|27552|6
1641197700000|2022-01-03 08:15:00|27572.6|27552.6|27575|27555|27583.5|27559.6|27572.6|27548.5|21
1641198000000|2022-01-03 08:20:00|27575.2|27555.2|27576|27556|27579.4|27559.4|27575.2|27555.2|4
1641198300000|2022-01-03 08:25:00|27576.6|27556.6|27579.2|27559.2|27579.9|27559.9|27576.6|27556.6|10
1641198600000|2022-01-03 08:30:00|27579.3|27559.3|27578.2|27558.2|27580|27560|27578.2|27558.2|12
1641198900000|2022-01-03 08:35:00|27578.7|27558.7|27579.2|27559.2|27579.8|27559.8|27578.2|27558.2|14
1641199200000|2022-01-03 08:40:00|27578.2|27558.2|27601|27566|27601|27566|27578.2|27558.2|18
1641199500000|2022-01-03 08:45:00|27599.5|27564.5|27578|27558|27599.5|27564.5|27578|27550|36
1641199800000|2022-01-03 08:50:00|27578.5|27558.5|27585.5|27565.5|27596.5|27569|27578.5|27558.5|16
1641200100000|2022-01-03 08:55:00|27582.5|27562.5|27580|27560|27585.5|27565.5|27580|27560|29
1641200400000|2022-01-03 09:00:00|27579.5|27559.5|27584|27564|27584.5|27564.5|27579|27559|20
1641200700000|2022-01-03 09:05:00|27584.5|27564.5|27585.5|27565.5|27588|27568|27584.5|27564.5|8
1641201000000|2022-01-03 09:10:00|27586.5|27566.5|27591.5|27571.5|27594.5|27574.5|27586.5|27566.5|32
1641201300000|2022-01-03 09:15:00|27590.5|27570.5|27588|27568|27591.5|27571.5|27588|27568|15
1641201600000|2022-01-03 09:20:00|27586.5|27566.5|27587.5|27567.5|27588|27568|27586.5|27566.5|3
1641201900000|2022-01-03 09:25:00|27587|27567|27586|27566|27587.5|27567.5|27581|27561|17
1641202200000|2022-01-03 09:30:00|27587|27567|27586|27566|27587|27567|27586|27566|2
1641202500000|2022-01-03 09:35:00|27587|27567|27592.5|27572.5|27592.5|27572.5|27586|27566|8
1641202800000|2022-01-03 09:40:00|27592|27572|27592|27572|27592|27572|27591.5|27571.5|3
1641203100000|2022-01-03 09:45:00|27591.5|27571.5|27592|27572|27593|27573|27591.5|27571.5|5
1641203400000|2022-01-03 09:50:00|27593.5|27573.5|27595.5|27575.5|27596|27576|27593.5|27573.5|7
1641203700000|2022-01-03 09:55:00|27595|27575|27594.5|27574.5|27595|27575|27594.5|27574.5|2
1641204000000|2022-01-03 10:00:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1641204600000|2022-01-03 10:10:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1641204900000|2022-01-03 10:15:00|27595.5|27575.5|27588|27568|27595.5|27575.5|27587.5|27567.5|8
1641205200000|2022-01-03 10:20:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1641205500000|2022-01-03 10:25:00|27587|27567|27585|27565|27587|27567|27585|27565|8
1641205800000|2022-01-03 10:30:00|27585.5|27565.5|27590.5|27570.5|27593|27573|27585.5|27565.5|12
1641206100000|2022-01-03 10:35:00|27593|27573|27594|27574|27594|27574|27593|27573|2
1641206400000|2022-01-03 10:40:00|27593.5|27573.5|27601.5|27566.5|27602.5|27574.5|27593.5|27566|7
1641206700000|2022-01-03 10:45:00|27601|27566|27604.5|27569.5|27604.5|27578.5|27598.5|27566|9
1641207000000|2022-01-03 10:50:00|27604|27569|27596|27576|27609|27578|27595.5|27569|20
1641207300000|2022-01-03 10:55:00|27595.5|27575.5|27595|27575|27597.5|27577.5|27595|27575|12
1641207600000|2022-01-03 11:00:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1641207900000|2022-01-03 11:05:00|27597|27577|27618|27583|27618.5|27590.5|27596|27576|13
1641208200000|2022-01-03 11:10:00|27617.5|27582.5|27600.5|27580.5|27617.5|27582.5|27600.5|27574|15
1641208500000|2022-01-03 11:15:00|27600|27580|27593.5|27573.5|27600|27580|27593.5|27573.5|16
1641208800000|2022-01-03 11:20:00|27594|27574|27597.5|27577.5|27601|27581|27594|27574|15
1641209100000|2022-01-03 11:25:00|27598|27578|27598|27578|27598|27578|27597.5|27577.5|3
1641209700000|2022-01-03 11:35:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1641210000000|2022-01-03 11:40:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|8
1641210300000|2022-01-03 11:45:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|12
1641210600000|2022-01-03 11:50:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|8
1641210900000|2022-01-03 11:55:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|6
1641211200000|2022-01-03 12:00:00|27596|27576|27591.5|27571.5|27596|27576|27591.5|27571.5|4
1641211500000|2022-01-03 12:05:00|27590|27570|27591.5|27571.5|27592|27572|27586.5|27566.5|6
1641211800000|2022-01-03 12:10:00|27591|27571|27593|27573|27593|27573|27591|27571|7
1641212100000|2022-01-03 12:15:00|27592.5|27572.5|27591.5|27571.5|27592.5|27572.5|27591|27571|12
1641212400000|2022-01-03 12:20:00|27591|27571|27595|27575|27596|27576|27591|27571|16
1641212700000|2022-01-03 12:25:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1641213000000|2022-01-03 12:30:00|27595.5|27575.5|27593.5|27573.5|27595.5|27575.5|27590.5|27570.5|21
1641213300000|2022-01-03 12:35:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|6
1641213600000|2022-01-03 12:40:00|27590|27570|27589|27569|27590|27570|27589|27569|3
1641214500000|2022-01-03 12:55:00|27588.5|27568.5|27583|27563|27588.5|27568.5|27582.5|27562.5|8
1641214800000|2022-01-03 13:00:00|27583.5|27563.5|27586|27566|27586.5|27566.5|27583.5|27563.5|6
1641216000000|2022-01-03 13:20:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|1
1641216600000|2022-01-03 13:30:00|27586|27566|27586|27566|27586|27566|27586|27566|1
1641216900000|2022-01-03 13:35:00|27588|27568|27586|27566|27589|27569|27586|27566|7
1641217500000|2022-01-03 13:45:00|27588|27568|27586|27566|27588.5|27568.5|27585|27565|5
1641218100000|2022-01-03 13:55:00|27587|27567|27592.5|27572.5|27596.5|27574.5|27585.5|27560.1|23
1641218400000|2022-01-03 14:00:00|27593.5|27573.5|27602|27567|27602.6|27573.5|27593.5|27565|13
1641218700000|2022-01-03 14:05:00|27603.5|27568.5|27598|27578|27605|27580|27597.5|27568.5|18
1641219300000|2022-01-03 14:15:00|27598.5|27578.5|27601|27581|27602.5|27582.5|27598.5|27578.5|11
1641219900000|2022-01-03 14:25:00|27602.5|27582.5|27610|27575|27612|27583|27602.5|27570|19
1641220200000|2022-01-03 14:30:00|27609.5|27574.5|27604.5|27584.5|27610|27585|27602|27574.5|10
1641220500000|2022-01-03 14:35:00|27611.5|27576.5|27605.1|27570.1|27613|27578|27595|27569.5|20
1641220800000|2022-01-03 14:40:00|27605.5|27570.5|27611.5|27576.5|27612.3|27577.3|27605.5|27570.5|8
1641221100000|2022-01-03 14:45:00|27612.5|27577.5|27615.4|27580.4|27615.4|27580.4|27611.5|27576.5|35
1641221400000|2022-01-03 14:50:00|27615|27580|27615.3|27580.3|27617.8|27582.8|27613.9|27578.9|13
1641221700000|2022-01-03 14:55:00|27615.8|27580.8|27608.5|27588.5|27618.8|27590.8|27608.5|27580.8|7
1641222000000|2022-01-03 15:00:00|27616.5|27581.5|27602|27582|27616.5|27589|27601.5|27580.3|21
1641222300000|2022-01-03 15:05:00|27602.5|27582.5|27609|27574|27609|27582.5|27596|27571.5|20
1641222600000|2022-01-03 15:10:00|27607.5|27572.5|27607.5|27572.5|27608.5|27573.5|27607|27572|11
1641222900000|2022-01-03 15:15:00|27608.2|27573.2|27608.5|27573.5|27608.5|27573.5|27607.7|27572.7|9
1641223500000|2022-01-03 15:25:00|27610.3|27575.3|27612.5|27577.5|27613|27578|27610.3|27575.3|7
1641223800000|2022-01-03 15:30:00|27613|27578|27612.5|27577.5|27615.5|27580.5|27612.5|27577.5|10
1641224100000|2022-01-03 15:35:00|27613|27578|27610.5|27575.5|27613.5|27578.5|27610.5|27575.5|5
1641224400000|2022-01-03 15:40:00|27612|27577|27608|27573|27612.5|27577.5|27608|27573|8
1641224700000|2022-01-03 15:45:00|27609|27574|27605.5|27570.5|27611|27576|27605|27570|14
1641225000000|2022-01-03 15:50:00|27598|27578|27600.5|27580.5|27600.5|27580.5|27598|27578|3
1641225300000|2022-01-03 15:55:00|27607.5|27572.5|27608|27573|27608.5|27573.5|27607.5|27572.5|3
1641225600000|2022-01-03 16:00:00|27607.5|27572.5|27607.5|27572.5|27607.5|27572.5|27607.5|27572.5|1
1641225900000|2022-01-03 16:05:00|27606.5|27571.5|27602|27567|27606.5|27571.5|27599|27564|19
1641226200000|2022-01-03 16:10:00|27601.5|27566.5|27601.5|27566.5|27604|27569|27601.5|27566.5|10
1641226500000|2022-01-03 16:15:00|27601.8|27566.8|27602.5|27567.5|27603|27568|27601.6|27566.6|8
1641227100000|2022-01-03 16:25:00|27605|27570|27608|27573|27608|27580|27599.5|27570|13
1641227400000|2022-01-03 16:30:00|27606.5|27571.5|27602|27582|27610.4|27582|27602|27571.5|8
1641228000000|2022-01-03 16:40:00|27601.5|27581.5|27607.5|27572.5|27607.5|27581.5|27597.5|27571.5|16
1641228300000|2022-01-03 16:45:00|27607|27572|27607|27572|27607|27572|27607|27572|1
1641228900000|2022-01-03 16:55:00|27603.3|27568.3|27603.3|27568.3|27603.3|27568.3|27602|27567|5
1641229500000|2022-01-03 17:05:00|27603|27568|27602.3|27567.3|27603|27568|27602.3|27567.3|4
1641229800000|2022-01-03 17:10:00|27603|27568|27605.5|27570.5|27605.5|27570.5|27602.3|27567.3|7
1641230100000|2022-01-03 17:15:00|27598|27578|27598.5|27578.5|27598.5|27578.5|27598|27578|2
1641230700000|2022-01-03 17:25:00|27598|27578|27598|27578|27598|27578|27598|27578|1
1641232500000|2022-01-03 17:55:00|27597.5|27577.5|27603.5|27568.5|27604|27577.5|27594|27568.5|10
1641232800000|2022-01-03 18:00:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641234600000|2022-01-03 18:30:00|27605.5|27570.5|27603.5|27568.5|27605.5|27570.5|27603.5|27568.5|5
1641234900000|2022-01-03 18:35:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641236100000|2022-01-03 18:55:00|27603.5|27568.5|27603.5|27568.5|27603.5|27568.5|27603.5|27568.5|1
1641236400000|2022-01-03 19:00:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641238200000|2022-01-03 19:30:00|27603.4|27568.4|27603.4|27568.4|27603.4|27568.4|27603.4|27568.4|1
1641239400000|2022-01-03 19:50:00|27603.5|27568.5|27604.7|27569.7|27604.7|27569.7|27603.5|27568.5|2
1641259800000|2022-01-04 01:30:00|27549|27529|27544.4|27524.4|27557.7|27537.7|27544|27524|31
1641260100000|2022-01-04 01:35:00|27544.6|27524.6|27541.9|27521.9|27546.4|27526.4|27539.7|27519.7|40
1641260400000|2022-01-04 01:40:00|27542.3|27522.3|27542.5|27522.5|27542.5|27522.5|27535.8|27515.8|36
1641260700000|2022-01-04 01:45:00|27542.4|27522.4|27539.4|27519.4|27542.4|27522.4|27537.9|27517.9|23
1641261000000|2022-01-04 01:50:00|27539.8|27519.8|27537.3|27517.3|27540.3|27520.3|27537|27517|14
1641261300000|2022-01-04 01:55:00|27537.9|27517.9|27544.4|27524.4|27547|27527|27537.3|27517.3|24
1641261600000|2022-01-04 02:00:00|27546.4|27526.4|27554.3|27534.3|27554.3|27534.3|27546.4|27526.4|30
1641261900000|2022-01-04 02:05:00|27554.4|27534.4|27565.4|27545.4|27567.3|27547.3|27554.4|27534.4|20
1641262200000|2022-01-04 02:10:00|27564.5|27544.5|27550.4|27530.4|27564.6|27544.6|27549.4|27529.4|58
1641262500000|2022-01-04 02:15:00|27549.5|27529.5|27549|27529|27550.1|27530.1|27546.9|27526.9|17
1641262800000|2022-01-04 02:20:00|27549.5|27529.5|27551.4|27531.4|27552.5|27532.5|27546.4|27526.4|20
1641263100000|2022-01-04 02:25:00|27549.5|27529.5|27551.4|27531.4|27553.1|27533.1|27546.3|27526.3|33
1641263400000|2022-01-04 02:30:00|27550.6|27530.6|27552|27532|27552|27532|27550.6|27530.6|5
1641263700000|2022-01-04 02:35:00|27550.9|27530.9|27546.4|27526.4|27552|27532|27546.4|27526.4|10
1641264000000|2022-01-04 02:40:00|27546.6|27526.6|27548.2|27528.2|27551|27531|27545.6|27525.6|17
1641264300000|2022-01-04 02:45:00|27548|27528|27553|27533|27555|27535|27548|27528|15
1641264600000|2022-01-04 02:50:00|27551.6|27531.6|27553.5|27533.5|27553.5|27533.5|27550.5|27530.5|19
1641264900000|2022-01-04 02:55:00|27555|27535|27556.9|27536.9|27564.9|27544.9|27553|27533|46
1641265200000|2022-01-04 03:00:00|27555.4|27535.4|27566.4|27546.4|27566.9|27546.9|27554.5|27534.5|44
1641265500000|2022-01-04 03:05:00|27565.5|27545.5|27560.4|27540.4|27569.3|27549.3|27560.4|27540.4|34
1641265800000|2022-01-04 03:10:00|27561.9|27541.9|27552|27532|27561.9|27541.9|27549.2|27529.2|49
1641266100000|2022-01-04 03:15:00|27550.2|27530.2|27548.5|27528.5|27550.5|27530.5|27548.5|27528.5|22
1641266400000|2022-01-04 03:20:00|27549|27529|27549|27529|27549|27529|27549|27529|1
1641266700000|2022-01-04 03:25:00|27547.5|27527.5|27542.5|27522.5|27547.5|27527.5|27541.4|27521.4|11
1641267000000|2022-01-04 03:30:00|27543.4|27523.4|27544.5|27524.5|27545|27525|27540.4|27520.4|21
1641267300000|2022-01-04 03:35:00|27542.5|27522.5|27551.5|27531.5|27551.5|27531.5|27541.9|27521.9|40
1641267600000|2022-01-04 03:40:00|27551|27531|27551.5|27531.5|27551.5|27531.5|27551|27531|2
1641267900000|2022-01-04 03:45:00|27548|27528|27546|27526|27551|27531|27543|27523|34
1641268200000|2022-01-04 03:50:00|27546.5|27526.5|27547.6|27527.6|27549.4|27529.4|27545.2|27525.2|15
1641268500000|2022-01-04 03:55:00|27548.9|27528.9|27548.9|27528.9|27548.9|27528.9|27547.5|27527.5|4
1641268800000|2022-01-04 04:00:00|27547.5|27527.5|27547.6|27527.6|27548.9|27528.9|27547.5|27527.5|4
1641269100000|2022-01-04 04:05:00|27547.5|27527.5|27542.6|27522.6|27547.5|27527.5|27542.6|27522.6|5
1641269700000|2022-01-04 04:15:00|27545.5|27525.5|27547.6|27527.6|27547.6|27527.6|27545.5|27525.5|5
1641270000000|2022-01-04 04:20:00|27548|27528|27548|27528|27548|27528|27548|27528|1
1641270600000|2022-01-04 04:30:00|27548.4|27528.4|27548.4|27528.4|27548.4|27528.4|27548.4|27528.4|1
1641270900000|2022-01-04 04:35:00|27547.6|27527.6|27544.5|27524.5|27548|27528|27544.5|27524.5|14
1641271200000|2022-01-04 04:40:00|27545.5|27525.5|27545.5|27525.5|27545.5|27525.5|27545.5|27525.5|1
1641271500000|2022-01-04 04:45:00|27543|27523|27541.6|27521.6|27543.7|27523.7|27541.6|27521.6|5
1641271800000|2022-01-04 04:50:00|27541.5|27521.5|27536.3|27516.3|27542.5|27522.5|27536|27516|12
1641272100000|2022-01-04 04:55:00|27537.5|27517.5|27533|27513|27537.5|27517.5|27533|27513|15
1641272400000|2022-01-04 05:00:00|27531.6|27511.6|27527.4|27507.4|27532.1|27512.1|27526.9|27506.9|19
1641272700000|2022-01-04 05:05:00|27528.9|27508.9|27531|27511|27531|27511|27528.3|27508.3|9
1641273000000|2022-01-04 05:10:00|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|1
1641273900000|2022-01-04 05:25:00|27532|27512|27534|27514|27541.4|27521.4|27529.5|27509.5|19
1641274500000|2022-01-04 05:35:00|27533.4|27513.4|27532.5|27512.5|27533.6|27513.6|27532|27512|11
1641274800000|2022-01-04 05:40:00|27533.6|27513.6|27535.5|27515.5|27536|27516|27532.4|27512.4|16
1641275400000|2022-01-04 05:50:00|27536.5|27516.5|27528|27508|27536.5|27516.5|27528|27508|16
1641275700000|2022-01-04 05:55:00|27527.5|27507.5|27528|27508|27528.2|27508.2|27526.9|27506.9|8
1641276000000|2022-01-04 06:00:00|27531.2|27511.2|27517|27497|27531.7|27511.7|27513.6|27493.6|62
1641276300000|2022-01-04 06:05:00|27516.4|27496.4|27489.6|27469.6|27516.6|27496.6|27487|27467|123
1641276600000|2022-01-04 06:10:00|27484.5|27464.5|27496|27476|27497.5|27477.5|27482.5|27462.5|98
1641276900000|2022-01-04 06:15:00|27500.5|27480.5|27505|27485|27508.4|27488.4|27495|27475|52
1641277200000|2022-01-04 06:20:00|27510.1|27490.1|27513.5|27493.5|27522.4|27502.4|27510.1|27490.1|52
1641277500000|2022-01-04 06:25:00|27515|27495|27506.4|27486.4|27515|27495|27505.2|27485.2|35
1641277800000|2022-01-04 06:30:00|27505.4|27485.4|27487.4|27467.4|27505.7|27485.7|27486|27466|43
1641278100000|2022-01-04 06:35:00|27488.3|27468.3|27492.4|27472.4|27493.2|27473.2|27487.4|27467.4|33
1641278400000|2022-01-04 06:40:00|27492|27472|27487.5|27467.5|27493|27473|27486.2|27466.2|29
1641278700000|2022-01-04 06:45:00|27489|27469|27493.6|27473.6|27493.6|27473.6|27486.2|27466.2|27
1641279000000|2022-01-04 06:50:00|27492.5|27472.5|27499|27479|27502|27482|27489|27469|31
1641279300000|2022-01-04 06:55:00|27498.5|27478.5|27517.4|27497.4|27517.4|27497.4|27492|27472|43
1641279600000|2022-01-04 07:00:00|27517.5|27497.5|27514.5|27494.5|27517.5|27497.5|27511.4|27491.4|36
1641279900000|2022-01-04 07:05:00|27513|27493|27514.5|27494.5|27515|27495|27506.5|27486.5|20
1641280200000|2022-01-04 07:10:00|27515|27495|27524.4|27504.4|27525|27505|27515|27495|31
1641280500000|2022-01-04 07:15:00|27523.9|27503.9|27535|27515|27535|27515|27523.9|27503.9|29
1641280800000|2022-01-04 07:20:00|27536|27516|27539|27519|27540.7|27520.7|27535.4|27515.4|46
1641281100000|2022-01-04 07:25:00|27538.6|27518.6|27531|27511|27540.1|27520.1|27531|27511|28
1641281400000|2022-01-04 07:30:00|27532|27512|27528.5|27508.5|27535|27515|27528.4|27508.4|40
1641281700000|2022-01-04 07:35:00|27527|27507|27539.5|27519.5|27539.9|27519.9|27527|27507|17
1641282000000|2022-01-04 07:40:00|27541|27521|27535|27515|27544.5|27524.5|27533.8|27513.8|23
1641282300000|2022-01-04 07:45:00|27535.5|27515.5|27527|27507|27535.5|27515.5|27525.5|27505.5|18
1641282600000|2022-01-04 07:50:00|27527.4|27507.4|27527.7|27507.7|27527.7|27507.7|27526.4|27506.4|6
1641282900000|2022-01-04 07:55:00|27529.6|27509.6|27537.5|27517.5|27537.5|27517.5|27528.6|27508.6|17
1641283200000|2022-01-04 08:00:00|27539.6|27519.6|27535.4|27515.4|27539.8|27519.8|27535.4|27515.4|13
1641283500000|2022-01-04 08:05:00|27534.5|27514.5|27539.1|27519.1|27539.1|27519.1|27534.5|27514.5|9
1641283800000|2022-01-04 08:10:00|27538|27518|27537|27517|27539.1|27519.1|27534.9|27514.9|14
1641284100000|2022-01-04 08:15:00|27537.4|27517.4|27548|27528|27565|27545|27536.9|27516.9|38
1641284400000|2022-01-04 08:20:00|27552.5|27532.5|27537.5|27517.5|27553|27533|27532.8|27512.8|44
1641284700000|2022-01-04 08:25:00|27541.9|27521.9|27539.8|27519.8|27543|27523|27537.5|27517.5|21
1641285000000|2022-01-04 08:30:00|27539.5|27519.5|27537.3|27517.3|27540.3|27520.3|27536.8|27516.8|10
1641285300000|2022-01-04 08:35:00|27532.6|27512.6|27533.8|27513.8|27533.8|27513.8|27531|27511|5
1641285600000|2022-01-04 08:40:00|27534.2|27514.2|27534.2|27514.2|27534.2|27514.2|27534.2|27514.2|1
1641285900000|2022-01-04 08:45:00|27532.9|27512.9|27540.4|27520.4|27540.8|27520.8|27530.9|27510.9|22
1641286200000|2022-01-04 08:50:00|27539.7|27519.7|27532.3|27512.3|27540.4|27520.4|27532.3|27512.3|14
1641286500000|2022-01-04 08:55:00|27532.8|27512.8|27537.1|27517.1|27537.3|27517.3|27532.8|27512.8|12
1641286800000|2022-01-04 09:00:00|27536.4|27516.4|27536.9|27516.9|27536.9|27516.9|27535.9|27515.9|4
1641287100000|2022-01-04 09:05:00|27536.4|27516.4|27526.9|27506.9|27536.4|27516.4|27526.9|27506.9|6
1641287700000|2022-01-04 09:15:00|27525.9|27505.9|27532.4|27512.4|27537.2|27517.2|27525.9|27505.9|19
1641288000000|2022-01-04 09:20:00|27531.9|27511.9|27529.3|27509.3|27532.3|27512.3|27527.3|27507.3|17
1641288300000|2022-01-04 09:25:00|27529.2|27509.2|27527.3|27507.3|27529.2|27509.2|27527.3|27507.3|2
1641288600000|2022-01-04 09:30:00|27528.1|27508.1|27527.3|27507.3|27528.1|27508.1|27527.3|27507.3|2
1641288900000|2022-01-04 09:35:00|27528.1|27508.1|27527.3|27507.3|27528.1|27508.1|27527.3|27507.3|2
1641289200000|2022-01-04 09:40:00|27528.1|27508.1|27529.4|27509.4|27532|27512|27527.3|27507.3|18
1641289500000|2022-01-04 09:45:00|27532.5|27512.5|27534|27514|27534|27514|27532.5|27512.5|3
1641289800000|2022-01-04 09:50:00|27532.5|27512.5|27536|27516|27536|27516|27532.5|27512.5|6
1641290400000|2022-01-04 10:00:00|27533.1|27513.1|27533.5|27513.5|27535.9|27515.9|27532.4|27512.4|10
1641291000000|2022-01-04 10:10:00|27536.1|27516.1|27536.5|27516.5|27537.7|27517.7|27536.1|27516.1|16
1641291300000|2022-01-04 10:15:00|27536.4|27516.4|27529|27509|27536.5|27516.5|27529|27509|9
1641291600000|2022-01-04 10:20:00|27528.9|27508.9|27529|27509|27529|27509|27528.4|27508.4|4
1641291900000|2022-01-04 10:25:00|27528.4|27508.4|27531.5|27511.5|27531.5|27511.5|27528.4|27508.4|2
1641292200000|2022-01-04 10:30:00|27528.4|27508.4|27530.4|27510.4|27531.8|27511.8|27528.4|27508.4|4
1641292500000|2022-01-04 10:35:00|27532.7|27512.7|27527.6|27507.6|27532.7|27512.7|27526.4|27506.4|8
1641292800000|2022-01-04 10:40:00|27528.7|27508.7|27527.6|27507.6|27528.7|27508.7|27527.6|27507.6|2
1641293100000|2022-01-04 10:45:00|27528.7|27508.7|27527.6|27507.6|27528.7|27508.7|27527.6|27507.6|2
1641293700000|2022-01-04 10:55:00|27528.7|27508.7|27527.5|27507.5|27528.9|27508.9|27527.5|27507.5|8
1641294000000|2022-01-04 11:00:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.5|27507.5|4
1641294300000|2022-01-04 11:05:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.6|27507.6|4
1641294600000|2022-01-04 11:10:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.6|27507.6|4
1641294900000|2022-01-04 11:15:00|27527.5|27507.5|27528|27508|27528.1|27508.1|27527.5|27507.5|6
1641295200000|2022-01-04 11:20:00|27528.5|27508.5|27527.5|27507.5|27529.4|27509.4|27527.5|27507.5|4
1641295500000|2022-01-04 11:25:00|27527.6|27507.6|27540.6|27520.6|27540.6|27520.6|27527.6|27507.6|8
1641295800000|2022-01-04 11:30:00|27543.1|27523.1|27539|27519|27556.4|27524.9|27539|27513.5|28
1641296100000|2022-01-04 11:35:00|27535.5|27515.5|27533.5|27513.5|27535.5|27515.5|27533.5|27513.5|5
1641296400000|2022-01-04 11:40:00|27534|27514|27534|27514|27534|27514|27534|27514|1
1641296700000|2022-01-04 11:45:00|27533.5|27513.5|27534|27514|27534|27514|27533.5|27513.5|2
1641297300000|2022-01-04 11:55:00|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|1
1641297600000|2022-01-04 12:00:00|27534|27514|27533.5|27513.5|27534|27514|27533.5|27513.5|2
1641297900000|2022-01-04 12:05:00|27534|27514|27537.5|27517.5|27538|27518|27534|27514|10
1641298200000|2022-01-04 12:10:00|27538|27518|27537.5|27517.5|27540.5|27520.5|27537|27517|12
1641298500000|2022-01-04 12:15:00|27538|27518|27537.5|27517.5|27538|27518|27537.5|27517.5|2
1641298800000|2022-01-04 12:20:00|27538.5|27518.5|27542.5|27522.5|27542.5|27522.5|27537.5|27517.5|12
1641299100000|2022-01-04 12:25:00|27543|27523|27548|27528|27558|27531.5|27543|27521.5|19
1641299400000|2022-01-04 12:30:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27545.5|27525.5|11
1641299700000|2022-01-04 12:35:00|27547|27527|27548|27528|27548|27528|27545.5|27525.5|11
1641300000000|2022-01-04 12:40:00|27548.5|27528.5|27551|27531|27575.7|27547.7|27548.5|27528.5|55
1641300300000|2022-01-04 12:45:00|27550.6|27530.6|27548.1|27528.1|27550.6|27530.6|27546.1|27526.1|9
1641300600000|2022-01-04 12:50:00|27548|27528|27548|27528|27549.8|27529.8|27548|27528|12
1641300900000|2022-01-04 12:55:00|27547.5|27527.5|27546.7|27526.7|27547.5|27527.5|27544|27524|19
1641301200000|2022-01-04 13:00:00|27545.3|27525.3|27545.8|27525.8|27545.8|27525.8|27540.5|27520.5|10
1641301500000|2022-01-04 13:05:00|27542.8|27522.8|27542|27522|27542.9|27522.9|27539.5|27519.5|9
1641302100000|2022-01-04 13:15:00|27544|27524|27536.1|27516.1|27545|27525|27536.1|27516.1|11
1641302400000|2022-01-04 13:20:00|27538.1|27518.1|27539.1|27519.1|27539.1|27519.1|27538.1|27518.1|5
1641302700000|2022-01-04 13:25:00|27538.1|27518.1|27535.9|27515.9|27539.1|27519.1|27535.9|27515.9|6
1641303000000|2022-01-04 13:30:00|27536.9|27516.9|27536.5|27516.5|27537|27517|27536.5|27516.5|3
1641303300000|2022-01-04 13:35:00|27534.5|27514.5|27533.1|27513.1|27534.5|27514.5|27533.1|27513.1|8
1641303600000|2022-01-04 13:40:00|27533|27513|27528.1|27508.1|27533|27513|27528.1|27508.1|15
1641303900000|2022-01-04 13:45:00|27529.1|27509.1|27531|27511|27533.2|27513.2|27529.1|27509.1|10
1641304200000|2022-01-04 13:50:00|27532|27512|27531.4|27511.4|27533.1|27513.1|27531.4|27511.4|7
1641304500000|2022-01-04 13:55:00|27531.9|27511.9|27526|27506|27532|27512|27526|27506|24
1641304800000|2022-01-04 14:00:00|27526.1|27506.1|27525|27505|27526.5|27506.5|27524.3|27504.3|12
1641305100000|2022-01-04 14:05:00|27522.5|27502.5|27528.1|27493.1|27528.1|27502.5|27512|27481.1|34
1641305400000|2022-01-04 14:10:00|27529|27494|27521.6|27501.6|27529.1|27502.1|27520|27493.1|13
1641305700000|2022-01-04 14:15:00|27528.1|27493.1|27522.6|27502.6|27529.1|27505.2|27518|27492|18
1641306000000|2022-01-04 14:20:00|27522|27502|27520|27500|27522|27502|27517.7|27497.7|11
1641306300000|2022-01-04 14:25:00|27519.5|27499.5|27527.5|27492.5|27528|27499.5|27519.5|27492.5|4
1641306600000|2022-01-04 14:30:00|27527|27492|27514.5|27494.5|27527|27498.1|27514.5|27492|13
1641306900000|2022-01-04 14:35:00|27514|27494|27513.5|27493.5|27514.5|27494.5|27513|27493|6
1641307200000|2022-01-04 14:40:00|27512.5|27492.5|27514.1|27494.1|27514.6|27494.6|27512.5|27492.5|8
1641307500000|2022-01-04 14:45:00|27512.5|27492.5|27508.1|27488.1|27524|27494|27507.6|27487.5|22
1641307800000|2022-01-04 14:50:00|27508.5|27488.5|27511.5|27476.5|27512.2|27488.5|27502.5|27472.3|37
1641308100000|2022-01-04 14:55:00|27511.6|27476.6|27509.1|27474.1|27511.6|27485|27504|27474|15
1641308400000|2022-01-04 15:00:00|27509|27474|27505|27470|27511.6|27482.2|27497|27466|39
1641308700000|2022-01-04 15:05:00|27505.5|27470.5|27505.3|27470.3|27508.2|27473.2|27505.1|27470.1|8
1641309000000|2022-01-04 15:10:00|27495.5|27475.5|27492|27457|27502|27475.5|27482|27450.6|44
1641309300000|2022-01-04 15:15:00|27491.6|27456.6|27486.6|27466.6|27492.6|27466.6|27486|27456.6|8
1641309600000|2022-01-04 15:20:00|27486.5|27466.5|27477.5|27457.5|27486.5|27466.5|27477.5|27457.5|10
1641309900000|2022-01-04 15:25:00|27478.5|27458.5|27481.6|27446.6|27488.1|27465.5|27476|27446.6|18
1641310200000|2022-01-04 15:30:00|27482.1|27447.1|27475.5|27455.5|27483.9|27456.9|27475.5|27447.1|7
1641310500000|2022-01-04 15:35:00|27473.5|27453.5|27479.1|27444.1|27482.6|27455.6|27470.5|27444.1|33
1641310800000|2022-01-04 15:40:00|27479.6|27444.6|27472.2|27452.2|27482|27454.5|27471.7|27444.1|35
1641311100000|2022-01-04 15:45:00|27471.7|27451.7|27468|27448|27480|27452.2|27466.3|27444.1|22
1641311400000|2022-01-04 15:50:00|27468.6|27448.6|27475.1|27455.1|27475.5|27455.5|27468.6|27448.6|13
1641311700000|2022-01-04 15:55:00|27474.7|27454.7|27477.5|27457.5|27477.5|27457.5|27474.7|27454.7|6
1641312000000|2022-01-04 16:00:00|27477.4|27457.4|27474.5|27454.5|27477.4|27457.4|27474.4|27454.4|8
1641312300000|2022-01-04 16:05:00|27473.5|27453.5|27477.1|27442.1|27478.6|27453.5|27470.1|27442.1|28
1641312600000|2022-01-04 16:10:00|27476.6|27441.6|27462.6|27442.6|27477.1|27447.3|27462|27441.6|15
1641312900000|2022-01-04 16:15:00|27462.5|27442.5|27464.1|27444.1|27466|27446|27462.5|27442.5|10
1641313200000|2022-01-04 16:20:00|27464.6|27444.6|27473.1|27438.1|27473.1|27445.1|27464.6|27437.1|5
1641313500000|2022-01-04 16:25:00|27466.1|27446.1|27473.6|27438.6|27476.5|27446.5|27466|27438|16
1641313800000|2022-01-04 16:30:00|27473.5|27438.5|27468|27448|27473.5|27450.5|27461.4|27435.5|16
1641314100000|2022-01-04 16:35:00|27470.2|27450.2|27471.2|27451.2|27474|27454|27468.1|27448.1|21
1641314400000|2022-01-04 16:40:00|27471.7|27451.7|27476.9|27456.9|27477|27457|27471.7|27451.7|10
1641314700000|2022-01-04 16:45:00|27476.5|27456.5|27473.5|27453.5|27477|27457|27473.3|27453.3|22
1641315000000|2022-01-04 16:50:00|27472.5|27452.5|27464.6|27444.6|27477.1|27453|27464.6|27439.1|12
1641315300000|2022-01-04 16:55:00|27464.1|27444.1|27464.1|27444.1|27464.2|27444.2|27464.1|27444.1|3
1641315900000|2022-01-04 17:05:00|27466.6|27446.6|27465.8|27445.8|27466.6|27446.6|27461.1|27441.1|25
1641316200000|2022-01-04 17:10:00|27465|27445|27465.6|27445.6|27466.6|27446.6|27461.1|27441.1|16
1641316500000|2022-01-04 17:15:00|27466.6|27446.6|27467.1|27447.1|27467.1|27447.1|27466.6|27446.6|2
1641316800000|2022-01-04 17:20:00|27466.6|27446.6|27466.6|27446.6|27466.6|27446.6|27465.6|27445.6|4
1641317100000|2022-01-04 17:25:00|27465.6|27445.6|27464.6|27444.6|27465.6|27445.6|27464.1|27444.1|4
1641317400000|2022-01-04 17:30:00|27464.4|27444.4|27465.2|27445.2|27465.7|27445.7|27464.3|27444.3|6
1641317700000|2022-01-04 17:35:00|27467.3|27447.3|27467.8|27447.8|27468.9|27448.9|27465.2|27445.2|11
1641318000000|2022-01-04 17:40:00|27460.2|27440.2|27466.9|27446.9|27467.9|27447.9|27460.2|27440.2|12
1641318600000|2022-01-04 17:50:00|27466.5|27446.5|27465.9|27445.9|27466.5|27446.5|27465.9|27445.9|2
1641318900000|2022-01-04 17:55:00|27466.4|27446.4|27467.3|27447.3|27467.3|27447.3|27466.3|27446.3|4
1641319200000|2022-01-04 18:00:00|27466.8|27446.8|27466.8|27446.8|27466.9|27446.9|27465.6|27445.6|5
1641320700000|2022-01-04 18:25:00|27466.3|27446.3|27472.5|27437.5|27472.5|27446.3|27466.3|27437.5|2
1641321000000|2022-01-04 18:30:00|27466.5|27446.5|27463.7|27443.7|27467.2|27447.2|27463.7|27443.7|7
1641321300000|2022-01-04 18:35:00|27463.2|27443.2|27463.2|27443.2|27463.2|27443.2|27463.2|27443.2|1
1641321600000|2022-01-04 18:40:00|27463.7|27443.7|27463.9|27443.9|27463.9|27443.9|27463.7|27443.7|2
1641321900000|2022-01-04 18:45:00|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|1
1641322200000|2022-01-04 18:50:00|27464.7|27444.7|27463.7|27443.7|27465.4|27445.4|27463.7|27443.7|5
1641322500000|2022-01-04 18:55:00|27470.7|27450.7|27472.7|27452.7|27472.9|27452.9|27470.7|27450.7|6
1641322800000|2022-01-04 19:00:00|27473.2|27453.2|27481.2|27461.2|27482|27462|27473.2|27453.2|37
1641323100000|2022-01-04 19:05:00|27481.4|27461.4|27482.4|27462.4|27482.4|27462.4|27481.4|27461.4|3
1641323400000|2022-01-04 19:10:00|27483.4|27463.4|27485.4|27465.4|27487.7|27467.7|27483.3|27463.3|24
1641323700000|2022-01-04 19:15:00|27485.9|27465.9|27481.5|27461.5|27486.2|27466.2|27481.5|27461.5|3
1641324000000|2022-01-04 19:20:00|27480|27460|27479.9|27459.9|27480|27460|27476|27456|9
1641324300000|2022-01-04 19:25:00|27478|27458|27475.4|27440.4|27478.7|27458.7|27471.4|27440.4|7
1641324600000|2022-01-04 19:30:00|27475|27440|27470.9|27450.9|27477|27454.5|27470.5|27438|12
1641324900000|2022-01-04 19:35:00|27466.7|27446.7|27478.4|27443.4|27478.4|27446.7|27466.7|27442.2|4
1641325500000|2022-01-04 19:45:00|27478.2|27443.2|27475|27455|27479.5|27456.8|27474.3|27443.2|16
1641325800000|2022-01-04 19:50:00|27475.5|27455.5|27478.7|27458.7|27482.2|27462.2|27475.5|27455.5|11
1641326100000|2022-01-04 19:55:00|27478.5|27458.5|27478.5|27458.5|27478.5|27458.5|27473.6|27453.6|8
1641346200000|2022-01-05 01:30:00|27487.9|27467.9|27490.4|27470.4|27491.2|27471.2|27482.4|27462.4|35
1641346500000|2022-01-05 01:35:00|27491|27471|27496|27476|27497.5|27477.5|27491|27471|18
1641346800000|2022-01-05 01:40:00|27497|27477|27507.5|27487.5|27507.9|27487.9|27493|27473|48
1641347100000|2022-01-05 01:45:00|27507.2|27487.2|27509|27489|27512|27492|27502.4|27482.4|31
1641347400000|2022-01-05 01:50:00|27510.4|27490.4|27517.1|27497.1|27517.1|27497.1|27510.4|27490.4|41
1641347700000|2022-01-05 01:55:00|27515.5|27495.5|27508.5|27488.5|27515.5|27495.5|27508.5|27488.5|22
1641348000000|2022-01-05 02:00:00|27508|27488|27510.6|27490.6|27512|27492|27505.6|27485.6|26
1641348300000|2022-01-05 02:05:00|27510.4|27490.4|27518.5|27498.5|27519.1|27499.1|27510.4|27490.4|30
1641348600000|2022-01-05 02:10:00|27518|27498|27508.6|27488.6|27518.5|27498.5|27507.5|27487.5|47
1641348900000|2022-01-05 02:15:00|27507.9|27487.9|27511.2|27491.2|27511.2|27491.2|27506.4|27486.4|23
1641349200000|2022-01-05 02:20:00|27511|27491|27511|27491|27512.4|27492.4|27507.9|27487.9|32
1641349500000|2022-01-05 02:25:00|27510.3|27490.3|27508.7|27488.7|27511|27491|27507.7|27487.7|16
1641349800000|2022-01-05 02:30:00|27508.2|27488.2|27508.3|27488.3|27513|27493|27502.6|27482.6|32
1641350100000|2022-01-05 02:35:00|27508|27488|27507.3|27487.3|27508.2|27488.2|27506.6|27486.6|14
1641350400000|2022-01-05 02:40:00|27507|27487|27523|27503|27523|27503|27505|27485|39
1641350700000|2022-01-05 02:45:00|27522.9|27502.9|27532.2|27512.2|27532.2|27512.2|27522.9|27502.9|44
1641351000000|2022-01-05 02:50:00|27532.6|27512.6|27537.4|27517.4|27543|27523|27532.4|27512.4|47
1641351300000|2022-01-05 02:55:00|27537.2|27517.2|27526.5|27506.5|27537.2|27517.2|27526.4|27506.4|25
1641351600000|2022-01-05 03:00:00|27527|27507|27539.5|27519.5|27540|27520|27527|27507|31
1641351900000|2022-01-05 03:05:00|27538.5|27518.5|27542.5|27522.5|27543|27523|27536.5|27516.5|12
1641352200000|2022-01-05 03:10:00|27542|27522|27542|27522|27542|27522|27540.5|27520.5|15
1641352500000|2022-01-05 03:15:00|27541.5|27521.5|27532|27512|27542|27522|27532|27512|37
1641352800000|2022-01-05 03:20:00|27532.5|27512.5|27527.2|27507.2|27533.3|27513.3|27525.1|27505.1|23
1641353100000|2022-01-05 03:25:00|27527|27507|27526.6|27506.6|27527|27507|27525.8|27505.8|5
1641353400000|2022-01-05 03:30:00|27526.1|27506.1|27527.5|27507.5|27528.3|27508.3|27523.4|27503.4|22
1641353700000|2022-01-05 03:35:00|27527.2|27507.2|27524.5|27504.5|27527.2|27507.2|27524.4|27504.4|14
1641354000000|2022-01-05 03:40:00|27524.6|27504.6|27525.1|27505.1|27527.2|27507.2|27524.6|27504.6|11
1641354300000|2022-01-05 03:45:00|27524.6|27504.6|27530|27510|27532.5|27512.5|27524.5|27504.5|25
1641354900000|2022-01-05 03:55:00|27531.4|27511.4|27536.6|27516.6|27540.9|27520.9|27531.4|27511.4|26
1641355200000|2022-01-05 04:00:00|27536.1|27516.1|27532|27512|27536.1|27516.1|27530.7|27510.7|18
1641355500000|2022-01-05 04:05:00|27532.3|27512.3|27542.5|27522.5|27543.6|27523.6|27531.4|27511.4|26
1641355800000|2022-01-05 04:10:00|27541|27521|27542|27522|27542.6|27522.6|27539.6|27519.6|25
1641356100000|2022-01-05 04:15:00|27542.2|27522.2|27554.5|27534.5|27556.9|27536.9|27542.2|27522.2|44
1641356400000|2022-01-05 04:20:00|27555|27535|27556.5|27536.5|27556.5|27536.5|27555|27535|2
1641357000000|2022-01-05 04:30:00|27556|27536|27568.1|27548.1|27568.1|27548.1|27556|27536|24
1641357300000|2022-01-05 04:35:00|27567.6|27547.6|27557.7|27537.7|27567.6|27547.6|27556.7|27536.7|35
1641357600000|2022-01-05 04:40:00|27557.4|27537.4|27557.7|27537.7|27558.2|27538.2|27557.4|27537.4|5
1641357900000|2022-01-05 04:45:00|27558.2|27538.2|27558.2|27538.2|27558.2|27538.2|27558.2|27538.2|1
1641358200000|2022-01-05 04:50:00|27558|27538|27556.6|27536.6|27558|27538|27556.1|27536.1|6
1641358800000|2022-01-05 05:00:00|27556.4|27536.4|27557|27537|27557|27537|27555.2|27535.2|5
1641359100000|2022-01-05 05:05:00|27556.9|27536.9|27556.6|27536.6|27556.9|27536.9|27551.9|27531.9|16
1641359400000|2022-01-05 05:10:00|27556.4|27536.4|27554|27534|27556.4|27536.4|27554|27534|5
1641359700000|2022-01-05 05:15:00|27554.5|27534.5|27553|27533|27554.5|27534.5|27552.4|27532.4|4
1641360000000|2022-01-05 05:20:00|27553.2|27533.2|27558|27538|27558|27538|27553.2|27533.2|7
1641360300000|2022-01-05 05:25:00|27558.2|27538.2|27562.7|27542.7|27562.7|27542.7|27558.2|27538.2|8
1641360600000|2022-01-05 05:30:00|27563.2|27543.2|27557.6|27537.6|27563.6|27543.6|27550.9|27530.9|51
1641360900000|2022-01-05 05:35:00|27557.5|27537.5|27548.7|27528.7|27557.5|27537.5|27547.5|27527.5|16
1641361200000|2022-01-05 05:40:00|27548|27528|27554.5|27534.5|27556|27536|27547.9|27527.9|19
1641361500000|2022-01-05 05:45:00|27555|27535|27555|27535|27555|27535|27547.6|27527.6|11
1641361800000|2022-01-05 05:50:00|27554|27534|27554|27534|27554|27534|27554|27534|1
1641362100000|2022-01-05 05:55:00|27553.2|27533.2|27553.2|27533.2|27553.2|27533.2|27551.4|27531.4|8
1641362400000|2022-01-05 06:00:00|27555.6|27535.6|27545.4|27525.4|27558.2|27538.2|27544.5|27524.5|32
1641362700000|2022-01-05 06:05:00|27544.5|27524.5|27539.4|27519.4|27544.5|27524.5|27536.9|27516.9|36
1641363000000|2022-01-05 06:10:00|27539.9|27519.9|27539.9|27519.9|27540|27520|27539.9|27519.9|3
1641363300000|2022-01-05 06:15:00|27537.5|27517.5|27532.9|27512.9|27537.5|27517.5|27531.5|27511.5|21
1641363600000|2022-01-05 06:20:00|27532.4|27512.4|27543|27523|27543|27523|27532.4|27512.4|33
1641363900000|2022-01-05 06:25:00|27543.2|27523.2|27545.5|27525.5|27546.1|27526.1|27543.2|27523.2|8
1641364200000|2022-01-05 06:30:00|27547.5|27527.5|27544.5|27524.5|27553|27533|27544.5|27524.5|34
1641364500000|2022-01-05 06:35:00|27543.2|27523.2|27540|27520|27543.3|27523.3|27532.6|27512.6|53
1641364800000|2022-01-05 06:40:00|27538|27518|27537.3|27517.3|27540.1|27520.1|27534.5|27514.5|38
1641365100000|2022-01-05 06:45:00|27537.5|27517.5|27532.5|27512.5|27537.5|27517.5|27532.5|27512.5|7
1641365400000|2022-01-05 06:50:00|27531.6|27511.6|27530|27510|27531.6|27511.6|27527.3|27507.3|23
1641365700000|2022-01-05 06:55:00|27530.1|27510.1|27529.5|27509.5|27530.1|27510.1|27529.5|27509.5|2
1641366000000|2022-01-05 07:00:00|27530.1|27510.1|27530|27510|27530.4|27510.4|27529.5|27509.5|10
1641366300000|2022-01-05 07:05:00|27530.5|27510.5|27527.5|27507.5|27537.7|27517.7|27527.2|27507.2|27
1641366600000|2022-01-05 07:10:00|27527.2|27507.2|27526.6|27506.6|27529.5|27509.5|27526.6|27506.6|21
1641366900000|2022-01-05 07:15:00|27527.1|27507.1|27522|27502|27527.7|27507.7|27520.9|27500.9|23
1641367200000|2022-01-05 07:20:00|27522.2|27502.2|27526.4|27506.4|27527.7|27507.7|27522.2|27502.2|37
1641367500000|2022-01-05 07:25:00|27525.6|27505.6|27517.5|27497.5|27526.4|27506.4|27516.4|27496.4|23
1641367800000|2022-01-05 07:30:00|27518.1|27498.1|27518|27498|27518.1|27498.1|27509.2|27489.2|39
1641368100000|2022-01-05 07:35:00|27517.4|27497.4|27519.2|27499.2|27524.6|27504.6|27515|27495|58
1641368400000|2022-01-05 07:40:00|27519|27499|27521|27501|27521|27501|27517.4|27497.4|24
1641368700000|2022-01-05 07:45:00|27520.5|27500.5|27517.5|27497.5|27520.5|27500.5|27506.4|27486.4|124
1641369000000|2022-01-05 07:50:00|27515.1|27495.1|27515.1|27495.1|27518.4|27498.4|27511.4|27491.4|68
1641369300000|2022-01-05 07:55:00|27516|27496|27534|27514|27535|27515|27516|27496|72
1641369600000|2022-01-05 08:00:00|27534.5|27514.5|27538.5|27518.5|27538.6|27518.6|27534|27514|17
1641369900000|2022-01-05 08:05:00|27537.9|27517.9|27535.4|27515.4|27538.5|27518.5|27534.2|27514.2|18
1641370200000|2022-01-05 08:10:00|27529.6|27509.6|27534.4|27514.4|27534.4|27514.4|27528.4|27508.4|7
1641370500000|2022-01-05 08:15:00|27532.5|27512.5|27527.5|27507.5|27532.5|27512.5|27523.5|27503.5|21
1641370800000|2022-01-05 08:20:00|27527.4|27507.4|27527.5|27507.5|27527.5|27507.5|27522.5|27502.5|10
1641371100000|2022-01-05 08:25:00|27527.4|27507.4|27523|27503|27527.5|27507.5|27520.9|27500.9|20
1641371400000|2022-01-05 08:30:00|27523.1|27503.1|27537|27517|27539|27519|27521|27501|31
1641371700000|2022-01-05 08:35:00|27536.7|27516.7|27534.5|27514.5|27536.7|27516.7|27527.7|27507.7|44
1641372000000|2022-01-05 08:40:00|27535.1|27515.1|27535.5|27515.5|27535.5|27515.5|27534.5|27514.5|3
1641372300000|2022-01-05 08:45:00|27535|27515|27540|27520|27541|27521|27531.1|27511.1|30
1641372600000|2022-01-05 08:50:00|27539.6|27519.6|27536|27516|27544|27524|27536|27516|25
1641372900000|2022-01-05 08:55:00|27536.1|27516.1|27536.5|27516.5|27538.5|27518.5|27535.1|27515.1|32
1641373200000|2022-01-05 09:00:00|27537.6|27517.6|27540.4|27520.4|27541|27521|27537.6|27517.6|8
1641373500000|2022-01-05 09:05:00|27541|27521|27541|27521|27543.3|27523.3|27541|27521|6
1641373800000|2022-01-05 09:10:00|27545.1|27525.1|27539|27519|27545.1|27525.1|27535.9|27515.9|20
1641374100000|2022-01-05 09:15:00|27539.5|27519.5|27539.5|27519.5|27539.6|27519.6|27539.5|27519.5|3
1641374700000|2022-01-05 09:25:00|27539|27519|27536.5|27516.5|27539.8|27519.8|27536.5|27516.5|9
1641375000000|2022-01-05 09:30:00|27537.1|27517.1|27534|27514|27539|27519|27532.4|27512.4|18
1641375600000|2022-01-05 09:40:00|27535|27515|27537.5|27517.5|27537.5|27517.5|27535|27515|6
1641375900000|2022-01-05 09:45:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1641376500000|2022-01-05 09:55:00|27537.4|27517.4|27540|27520|27540|27520|27537|27517|7
1641376800000|2022-01-05 10:00:00|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|27538.5|27518.5|6
1641377400000|2022-01-05 10:10:00|27540|27520|27540|27520|27540|27520|27540|27520|1
1641378000000|2022-01-05 10:20:00|27540.5|27520.5|27542|27522|27543.4|27523.4|27540.5|27520.5|8
1641378300000|2022-01-05 10:25:00|27542.5|27522.5|27544.1|27524.1|27547.1|27527.1|27541.7|27521.7|14
1641378600000|2022-01-05 10:30:00|27544.7|27524.7|27541.3|27521.3|27544.7|27524.7|27541.3|27521.3|8
1641378900000|2022-01-05 10:35:00|27542|27522|27542|27522|27542|27522|27542|27522|1
1641379800000|2022-01-05 10:50:00|27542.5|27522.5|27543.5|27523.5|27543.5|27523.5|27542.5|27522.5|3
1641380100000|2022-01-05 10:55:00|27542|27522|27542|27522|27542|27522|27542|27522|1
1641380400000|2022-01-05 11:00:00|27542.5|27522.5|27547|27527|27547|27527|27542.5|27522.5|7
1641381000000|2022-01-05 11:10:00|27546.9|27526.9|27547|27527|27547|27527|27546.4|27526.4|9
1641381300000|2022-01-05 11:15:00|27546.5|27526.5|27544.5|27524.5|27546.5|27526.5|27540.9|27520.9|11
1641381600000|2022-01-05 11:20:00|27544.6|27524.6|27542.5|27522.5|27544.6|27524.6|27540.6|27520.6|7
1641381900000|2022-01-05 11:25:00|27541.6|27521.6|27544.5|27524.5|27545|27525|27540.1|27520.1|24
1641382200000|2022-01-05 11:30:00|27545|27525|27542.6|27522.6|27546.1|27526.1|27542|27522|18
1641382500000|2022-01-05 11:35:00|27542.5|27522.5|27539.5|27519.5|27542.5|27522.5|27538.4|27518.4|8
1641382800000|2022-01-05 11:40:00|27539.6|27519.6|27537.1|27517.1|27539.6|27519.6|27537.1|27517.1|6
1641383100000|2022-01-05 11:45:00|27537|27517|27536.5|27516.5|27537|27517|27536.5|27516.5|2
1641383400000|2022-01-05 11:50:00|27536.6|27516.6|27536.5|27516.5|27537|27517|27536.5|27516.5|3
1641383700000|2022-01-05 11:55:00|27535|27515|27531.5|27511.5|27535|27515|27528.9|27508.9|14
1641384000000|2022-01-05 12:00:00|27532|27512|27533.8|27513.8|27534.5|27514.5|27532|27512|7
1641384600000|2022-01-05 12:10:00|27536.1|27516.1|27531.2|27511.2|27536.1|27516.1|27531.2|27511.2|4
1641384900000|2022-01-05 12:15:00|27532.3|27512.3|27531.1|27511.1|27532.3|27512.3|27529.5|27509.5|8
1641385200000|2022-01-05 12:20:00|27531.2|27511.2|27527.8|27507.8|27531.2|27511.2|27527.8|27507.8|4
1641385800000|2022-01-05 12:30:00|27526.4|27506.4|27527.3|27507.3|27527.7|27507.7|27526.1|27506.1|5
1641386400000|2022-01-05 12:40:00|27529.3|27509.3|27530.7|27510.7|27534.2|27514.2|27529.3|27509.3|15
1641387000000|2022-01-05 12:50:00|27532.8|27512.8|27537|27517|27538.7|27518.7|27532.8|27512.8|9
1641387300000|2022-01-05 12:55:00|27531.6|27511.6|27538.7|27518.7|27538.7|27518.7|27530.2|27510.2|21
1641387600000|2022-01-05 13:00:00|27538.3|27518.3|27538.1|27518.1|27538.3|27518.3|27533.3|27513.3|14
1641387900000|2022-01-05 13:05:00|27537.7|27517.7|27536.6|27516.6|27538.7|27518.7|27533.3|27513.3|15
1641388200000|2022-01-05 13:10:00|27535.8|27515.8|27532.8|27512.8|27535.8|27515.8|27532.8|27512.8|3
1641388500000|2022-01-05 13:15:00|27533.5|27513.5|27540.2|27520.2|27540.2|27520.2|27532.5|27512.5|25
1641388800000|2022-01-05 13:20:00|27539.8|27519.8|27540.2|27520.2|27540.2|27520.2|27539.8|27519.8|4
1641389100000|2022-01-05 13:25:00|27539.8|27519.8|27535.8|27515.8|27539.8|27519.8|27535.8|27515.8|3
1641389400000|2022-01-05 13:30:00|27536.1|27516.1|27535.5|27515.5|27536.1|27516.1|27535.5|27515.5|4
1641389700000|2022-01-05 13:35:00|27534.4|27514.4|27535.5|27515.5|27537.5|27517.5|27533.1|27513.1|21
1641390000000|2022-01-05 13:40:00|27534.4|27514.4|27535|27515|27536|27516|27534.4|27514.4|11
1641390300000|2022-01-05 13:45:00|27534.4|27514.4|27534.4|27514.4|27535|27515|27534.4|27514.4|3
1641390600000|2022-01-05 13:50:00|27535.5|27515.5|27536|27516|27536|27516|27535.4|27515.4|3
1641390900000|2022-01-05 13:55:00|27535|27515|27535|27515|27535|27515|27535|27515|1
1641391200000|2022-01-05 14:00:00|27536.1|27516.1|27535.7|27515.7|27536.1|27516.1|27534.5|27514.5|5
1641391800000|2022-01-05 14:10:00|27535.6|27515.6|27535|27515|27535.7|27515.7|27535|27515|6
1641392100000|2022-01-05 14:15:00|27534.6|27514.6|27535.7|27515.7|27535.7|27515.7|27534.6|27514.6|2
1641392400000|2022-01-05 14:20:00|27535.6|27515.6|27535.1|27515.1|27535.6|27515.6|27532.9|27512.9|12
1641392700000|2022-01-05 14:25:00|27533.5|27513.5|27529.1|27509.1|27533.5|27513.5|27528.2|27508.2|31
1641393000000|2022-01-05 14:30:00|27529|27509|27529.5|27509.5|27529.5|27509.5|27526.5|27506.5|6
1641393300000|2022-01-05 14:35:00|27531|27511|27525|27505|27532|27512|27522.5|27502.5|11
1641393600000|2022-01-05 14:40:00|27524.5|27504.5|27522.5|27502.5|27532.5|27504.5|27522.5|27495|7
1641393900000|2022-01-05 14:45:00|27523|27503|27533.5|27498.5|27533.5|27505.6|27522.5|27498.5|11
1641394200000|2022-01-05 14:50:00|27533|27498|27532.5|27497.5|27533|27498|27532.5|27497.5|2
1641394500000|2022-01-05 14:55:00|27523.5|27503.5|27532.5|27497.5|27532.5|27505|27522.5|27496.6|13
1641394800000|2022-01-05 15:00:00|27533|27498|27525.5|27505.5|27533.1|27505.5|27522.5|27497.5|15
1641395100000|2022-01-05 15:05:00|27532.5|27497.5|27532.5|27497.5|27533|27502.6|27521.4|27494.7|13
1641395400000|2022-01-05 15:10:00|27533|27498|27531|27496|27533|27498|27530.5|27495.5|5
1641396000000|2022-01-05 15:20:00|27529.5|27494.5|27523|27503|27529.5|27503|27522.1|27493|9
1641396300000|2022-01-05 15:25:00|27520.6|27500.6|27516.1|27496.1|27527.5|27500.6|27513|27491.1|32
1641396600000|2022-01-05 15:30:00|27516|27496|27516|27496|27521|27501|27516|27496|21
1641396900000|2022-01-05 15:35:00|27517.1|27497.1|27530|27510|27530.5|27510.5|27517.1|27497.1|46
1641397200000|2022-01-05 15:40:00|27530.5|27510.5|27539|27504|27539|27511|27530.5|27504|3
1641397500000|2022-01-05 15:45:00|27538.4|27503.4|27538.5|27503.5|27539.5|27504.5|27537.5|27502.5|9
1641397800000|2022-01-05 15:50:00|27538|27503|27534.4|27514.4|27538|27515|27524.2|27500.6|13
1641398100000|2022-01-05 15:55:00|27534.5|27514.5|27532.5|27512.5|27534.5|27514.5|27529.5|27509.5|9
1641398400000|2022-01-05 16:00:00|27532.7|27512.7|27531.9|27511.9|27532.7|27512.7|27531.9|27511.9|5
1641398700000|2022-01-05 16:05:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|1
1641399300000|2022-01-05 16:15:00|27532|27512|27532|27512|27532.4|27512.4|27529|27509|12
1641399900000|2022-01-05 16:25:00|27534.6|27514.6|27532.7|27512.7|27534.6|27514.6|27532.7|27512.7|4
1641400200000|2022-01-05 16:30:00|27533.1|27513.1|27537.5|27517.5|27537.5|27517.5|27533.1|27513.1|6
1641400500000|2022-01-05 16:35:00|27537.1|27517.1|27542|27522|27542.5|27522.5|27535|27515|21
1641400800000|2022-01-05 16:40:00|27542.1|27522.1|27541.7|27521.7|27542.1|27522.1|27541.7|27521.7|2
1641401100000|2022-01-05 16:45:00|27542.1|27522.1|27541.4|27521.4|27542.1|27522.1|27541.4|27521.4|3
1641401400000|2022-01-05 16:50:00|27539.7|27519.7|27539.9|27519.9|27539.9|27519.9|27539.7|27519.7|6
1641401700000|2022-01-05 16:55:00|27539.7|27519.7|27537.4|27517.4|27541.1|27521.1|27537.4|27517.4|17
1641402000000|2022-01-05 17:00:00|27537.9|27517.9|27542.4|27522.4|27542.4|27522.4|27537.9|27517.9|8
1641402300000|2022-01-05 17:05:00|27541.9|27521.9|27538.4|27518.4|27542.4|27522.4|27538.4|27518.4|13
1641402600000|2022-01-05 17:10:00|27538|27518|27533.9|27513.9|27538|27518|27533.9|27513.9|8
1641402900000|2022-01-05 17:15:00|27542.5|27507.5|27542.5|27507.5|27542.5|27507.5|27542.5|27507.5|1
1641403200000|2022-01-05 17:20:00|27541.4|27506.4|27542.4|27507.4|27542.5|27507.5|27541.4|27506.4|5
1641403500000|2022-01-05 17:25:00|27543|27508|27542.5|27507.5|27543.1|27508.1|27542.5|27507.5|3
1641403800000|2022-01-05 17:30:00|27542.8|27507.8|27534.2|27514.2|27542.8|27514.2|27534.2|27507.5|3
1641404100000|2022-01-05 17:35:00|27534.8|27514.8|27537.6|27517.6|27537.6|27517.6|27534.2|27514.2|5
1641404400000|2022-01-05 17:40:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1641406500000|2022-01-05 18:15:00|27533.5|27513.5|27532.5|27512.5|27535|27515|27532.5|27512.5|12
1641406800000|2022-01-05 18:20:00|27533|27513|27533|27513|27533|27513|27533|27513|1
1641408300000|2022-01-05 18:45:00|27534.2|27514.2|27533.7|27513.7|27534.2|27514.2|27533.7|27513.7|2
1641408900000|2022-01-05 18:55:00|27534.5|27514.5|27534.5|27514.5|27534.5|27514.5|27534.5|27514.5|1
1641409200000|2022-01-05 19:00:00|27535|27515|27542|27507|27542.5|27515|27530.5|27505|25
1641409500000|2022-01-05 19:05:00|27542.1|27507.1|27543.4|27508.4|27553.4|27522.9|27541|27506|25
1641409800000|2022-01-05 19:10:00|27542.9|27507.9|27551|27516|27552|27520.3|27540.3|27506.5|24
1641410100000|2022-01-05 19:15:00|27551.5|27516.5|27551|27516|27554|27525.5|27541.6|27512.8|23
1641410400000|2022-01-05 19:20:00|27552|27517|27551.2|27516.2|27552.2|27517.2|27550.4|27515.4|7
1641410700000|2022-01-05 19:25:00|27551|27516|27550.5|27515.5|27551.2|27516.2|27550.5|27515.5|5
1641411000000|2022-01-05 19:30:00|27548.9|27513.9|27552.6|27517.6|27554|27527.5|27542|27507|22
1641411300000|2022-01-05 19:35:00|27553|27518|27560|27525|27560|27525|27553|27518|20
1641411600000|2022-01-05 19:40:00|27551.3|27531.3|27568.2|27548.2|27570|27548.2|27550.7|27522.5|27
1641411900000|2022-01-05 19:45:00|27568.3|27548.3|27573|27538|27573|27548.3|27565|27537.5|10
1641412200000|2022-01-05 19:50:00|27572.6|27537.6|27573|27538|27573|27538|27572.6|27537.6|2
1641412500000|2022-01-05 19:55:00|27573.5|27538.5|27573|27538|27573.5|27538.5|27573|27538|2
1641432600000|2022-01-06 01:30:00|27564|27544|27556.6|27536.6|27564|27544|27555.2|27535.2|36
1641432900000|2022-01-06 01:35:00|27557.1|27537.1|27559.1|27539.1|27562.6|27542.6|27556.7|27536.7|29
1641433200000|2022-01-06 01:40:00|27560.1|27540.1|27558|27538|27561.6|27541.6|27558|27538|34
1641433500000|2022-01-06 01:45:00|27558.5|27538.5|27559.4|27539.4|27561.5|27541.5|27558|27538|13
1641433800000|2022-01-06 01:50:00|27559|27539|27560|27540|27563|27543|27558|27538|18
1641434100000|2022-01-06 01:55:00|27559.4|27539.4|27564.6|27544.6|27567|27547|27559.4|27539.4|20
1641434400000|2022-01-06 02:00:00|27564.7|27544.7|27562.6|27542.6|27567.5|27547.5|27561.1|27541.1|32
1641434700000|2022-01-06 02:05:00|27563.1|27543.1|27567.5|27547.5|27568.1|27548.1|27563.1|27543.1|9
1641435000000|2022-01-06 02:10:00|27567|27547|27571.6|27551.6|27576.4|27556.4|27562.1|27542.1|66
1641435300000|2022-01-06 02:15:00|27571.1|27551.1|27582.6|27562.6|27583|27563|27571.1|27551.1|52
1641435600000|2022-01-06 02:20:00|27583|27563|27582.2|27562.2|27583|27563|27580.6|27560.6|23
1641435900000|2022-01-06 02:25:00|27581.4|27561.4|27582|27562|27582.4|27562.4|27581.4|27561.4|6
1641436200000|2022-01-06 02:30:00|27582.4|27562.4|27572.4|27552.4|27583|27563|27566.6|27546.6|52
1641436500000|2022-01-06 02:35:00|27572.5|27552.5|27573|27553|27573|27553|27565.5|27545.5|19
1641436800000|2022-01-06 02:40:00|27572.7|27552.7|27577.6|27557.6|27578.5|27558.5|27572.7|27552.7|28
1641437100000|2022-01-06 02:45:00|27578.1|27558.1|27577.5|27557.5|27578.5|27558.5|27577.2|27557.2|20
1641437400000|2022-01-06 02:50:00|27577|27557|27577.3|27557.3|27577.3|27557.3|27577|27557|2
1641437700000|2022-01-06 02:55:00|27577.5|27557.5|27576.4|27556.4|27577.6|27557.6|27572.9|27552.9|31
1641438000000|2022-01-06 03:00:00|27576.5|27556.5|27577|27557|27578|27558|27575|27555|14
1641438300000|2022-01-06 03:05:00|27576.5|27556.5|27572|27552|27576.5|27556.5|27572|27552|18
1641438600000|2022-01-06 03:10:00|27572.5|27552.5|27572.2|27552.2|27573|27553|27571.6|27551.6|9
1641438900000|2022-01-06 03:15:00|27572|27552|27573|27553|27577.4|27557.4|27571.6|27551.6|23
1641439200000|2022-01-06 03:20:00|27573.6|27553.6|27562.9|27542.9|27574.4|27554.4|27562.2|27542.2|32
1641439500000|2022-01-06 03:25:00|27565.1|27545.1|27573.5|27553.5|27573.5|27553.5|27564|27544|24
1641439800000|2022-01-06 03:30:00|27574|27554|27575.1|27555.1|27577.5|27557.5|27572|27552|25
1641440100000|2022-01-06 03:35:00|27575.4|27555.4|27572.2|27552.2|27577.7|27557.7|27570|27550|19
1641440400000|2022-01-06 03:40:00|27572.7|27552.7|27576|27556|27576|27556|27572.7|27552.7|19
1641440700000|2022-01-06 03:45:00|27575.4|27555.4|27576|27556|27576.5|27556.5|27575.4|27555.4|6
1641441000000|2022-01-06 03:50:00|27576.4|27556.4|27577.4|27557.4|27577.4|27557.4|27576|27556|7
1641441300000|2022-01-06 03:55:00|27577.9|27557.9|27576|27556|27577.9|27557.9|27575|27555|6
1641441600000|2022-01-06 04:00:00|27576.4|27556.4|27577|27557|27577|27557|27575.4|27555.4|9
1641441900000|2022-01-06 04:05:00|27576.9|27556.9|27576|27556|27577|27557|27576|27556|8
1641442200000|2022-01-06 04:10:00|27576.2|27556.2|27576.6|27556.6|27576.6|27556.6|27576.2|27556.2|3
1641442500000|2022-01-06 04:15:00|27576.5|27556.5|27578.9|27558.9|27579.9|27559.9|27576.5|27556.5|15
1641442800000|2022-01-06 04:20:00|27578.3|27558.3|27578.3|27558.3|27578.9|27558.9|27578.3|27558.3|3
1641443100000|2022-01-06 04:25:00|27578.4|27558.4|27585|27565|27586|27566|27578.4|27558.4|20
1641443400000|2022-01-06 04:30:00|27587.5|27567.5|27586.9|27566.9|27589.2|27569.2|27583.9|27563.9|25
1641443700000|2022-01-06 04:35:00|27586.4|27566.4|27587|27567|27587.3|27567.3|27586.4|27566.4|6
1641444000000|2022-01-06 04:40:00|27586.5|27566.5|27594|27574|27594|27574|27586.5|27566.5|19
1641444300000|2022-01-06 04:45:00|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|1
1641444600000|2022-01-06 04:50:00|27595.5|27575.5|27594.7|27574.7|27596|27576|27594.7|27574.7|4
1641444900000|2022-01-06 04:55:00|27592.7|27572.7|27587.3|27567.3|27594.7|27574.7|27587.3|27567.3|13
1641445200000|2022-01-06 05:00:00|27586.8|27566.8|27591.4|27571.4|27591.4|27571.4|27586.8|27566.8|6
1641445500000|2022-01-06 05:05:00|27591.3|27571.3|27587.9|27567.9|27591.3|27571.3|27587.5|27567.5|11
1641445800000|2022-01-06 05:10:00|27587.4|27567.4|27578.9|27558.9|27587.4|27567.4|27578.9|27558.9|10
1641446100000|2022-01-06 05:15:00|27579|27559|27582.3|27562.3|27582.3|27562.3|27579|27559|6
1641446400000|2022-01-06 05:20:00|27582|27562|27577|27557|27582|27562|27577|27557|7
1641446700000|2022-01-06 05:25:00|27576.9|27556.9|27575|27555|27576.9|27556.9|27573.5|27553.5|10
1641447000000|2022-01-06 05:30:00|27576.4|27556.4|27574|27554|27576.4|27556.4|27574|27554|6
1641447300000|2022-01-06 05:35:00|27572.4|27552.4|27571.4|27551.4|27572.4|27552.4|27570.3|27550.3|7
1641447600000|2022-01-06 05:40:00|27572.4|27552.4|27576.4|27556.4|27577|27557|27572.4|27552.4|21
1641447900000|2022-01-06 05:45:00|27577|27557|27576.5|27556.5|27577|27557|27572|27552|17
1641448200000|2022-01-06 05:50:00|27576.9|27556.9|27577|27557|27577|27557|27574.4|27554.4|8
1641448500000|2022-01-06 05:55:00|27576.9|27556.9|27579.4|27559.4|27582.3|27562.3|27576.9|27556.9|11
1641448800000|2022-01-06 06:00:00|27581.5|27561.5|27587.9|27567.9|27589.4|27569.4|27578|27558|23
1641449100000|2022-01-06 06:05:00|27590|27570|27587.4|27567.4|27592|27572|27583|27563|24
1641449400000|2022-01-06 06:10:00|27588|27568|27595.9|27575.9|27595.9|27575.9|27587.9|27567.9|13
1641449700000|2022-01-06 06:15:00|27596|27576|27593.2|27573.2|27597.4|27577.4|27593.2|27573.2|23
1641450000000|2022-01-06 06:20:00|27594.6|27574.6|27596.9|27576.9|27597.7|27577.7|27590.6|27570.6|72
1641450300000|2022-01-06 06:25:00|27596.4|27576.4|27597|27577|27601.3|27581.3|27595.6|27575.6|27
1641450600000|2022-01-06 06:30:00|27597.4|27577.4|27599.4|27579.4|27599.4|27579.4|27597.4|27577.4|5
1641450900000|2022-01-06 06:35:00|27599.6|27579.6|27602|27582|27608.3|27588.3|27599.6|27579.6|21
1641451200000|2022-01-06 06:40:00|27605.4|27585.4|27596.6|27576.6|27606.5|27586.5|27595.4|27575.4|55
1641451500000|2022-01-06 06:45:00|27596.2|27576.2|27592.5|27572.5|27597.6|27577.6|27592.5|27572.5|29
1641451800000|2022-01-06 06:50:00|27593|27573|27601.4|27581.4|27601.4|27581.4|27593|27573|21
1641452100000|2022-01-06 06:55:00|27600.6|27580.6|27603.2|27583.2|27603.2|27583.2|27600.6|27580.6|13
1641452400000|2022-01-06 07:00:00|27602.2|27582.2|27602.3|27582.3|27605.1|27585.1|27601.6|27581.6|26
1641452700000|2022-01-06 07:05:00|27603.3|27583.3|27604.6|27584.6|27606.7|27586.7|27603.3|27583.3|18
1641453000000|2022-01-06 07:10:00|27603.8|27583.8|27603.5|27583.5|27604.5|27584.5|27603.2|27583.2|8
1641453300000|2022-01-06 07:15:00|27604|27584|27600|27580|27604|27584|27598.4|27578.4|25
1641453600000|2022-01-06 07:20:00|27600.5|27580.5|27600|27580|27601|27581|27599|27579|10
1641453900000|2022-01-06 07:25:00|27600.5|27580.5|27598|27578|27600.5|27580.5|27595|27575|12
1641454200000|2022-01-06 07:30:00|27598.4|27578.4|27602.6|27582.6|27602.6|27582.6|27598.4|27578.4|13
1641454500000|2022-01-06 07:35:00|27603.1|27583.1|27602.1|27582.1|27607.5|27587.5|27599.8|27579.8|47
1641454800000|2022-01-06 07:40:00|27602.4|27582.4|27597|27577|27604.1|27584.1|27597|27577|22
1641455100000|2022-01-06 07:45:00|27597.4|27577.4|27603|27583|27603.4|27583.4|27597.4|27577.4|11
1641455400000|2022-01-06 07:50:00|27602.4|27582.4|27600.4|27580.4|27602.4|27582.4|27599|27579|16
1641455700000|2022-01-06 07:55:00|27601.4|27581.4|27602.5|27582.5|27604.8|27584.8|27601.4|27581.4|16
1641456000000|2022-01-06 08:00:00|27602.4|27582.4|27603|27583|27603.7|27583.7|27602.2|27582.2|9
1641456300000|2022-01-06 08:05:00|27603.4|27583.4|27597.5|27577.5|27604.1|27584.1|27597.5|27577.5|13
1641456600000|2022-01-06 08:10:00|27597.4|27577.4|27598.1|27578.1|27599.4|27579.4|27590.6|27570.6|25
1641456900000|2022-01-06 08:15:00|27599.1|27579.1|27603.5|27583.5|27608|27588|27595.6|27575.6|42
1641457200000|2022-01-06 08:20:00|27606|27586|27625.6|27605.6|27627.5|27607.5|27606|27586|30
1641457500000|2022-01-06 08:25:00|27625.5|27605.5|27616|27596|27625.5|27605.5|27615.4|27595.4|43
1641457800000|2022-01-06 08:30:00|27616.1|27596.1|27622|27602|27622|27602|27615|27595|31
1641458100000|2022-01-06 08:35:00|27622.5|27602.5|27613|27593|27622.5|27602.5|27613|27593|15
1641458400000|2022-01-06 08:40:00|27612|27592|27614.5|27594.5|27616.9|27596.9|27607.2|27587.2|45
1641458700000|2022-01-06 08:45:00|27614.4|27594.4|27619.1|27599.1|27619.9|27599.9|27614.4|27594.4|18
1641459000000|2022-01-06 08:50:00|27619.7|27599.7|27616.7|27596.7|27623.5|27603.5|27615.1|27595.1|24
1641459300000|2022-01-06 08:55:00|27618.3|27598.3|27616.7|27596.7|27618.7|27598.7|27614.2|27594.2|28
1641459600000|2022-01-06 09:00:00|27617.3|27597.3|27612.3|27592.3|27617.6|27597.6|27612.3|27592.3|10
1641459900000|2022-01-06 09:05:00|27612.6|27592.6|27617.3|27597.3|27617.7|27597.7|27612.6|27592.6|14
1641460200000|2022-01-06 09:10:00|27616.7|27596.7|27616.7|27596.7|27616.7|27596.7|27614.7|27594.7|11
1641460500000|2022-01-06 09:15:00|27616.2|27596.2|27615.5|27595.5|27616.7|27596.7|27615.5|27595.5|5
1641460800000|2022-01-06 09:20:00|27615.9|27595.9|27616.5|27596.5|27616.6|27596.6|27615.5|27595.5|11
1641461100000|2022-01-06 09:25:00|27617.1|27597.1|27620.6|27600.6|27620.6|27600.6|27616.2|27596.2|14
1641461400000|2022-01-06 09:30:00|27620.4|27600.4|27621.1|27601.1|27622.1|27602.1|27619.5|27599.5|15
1641461700000|2022-01-06 09:35:00|27621.6|27601.6|27623.6|27603.6|27623.6|27603.6|27621.6|27601.6|6
1641462300000|2022-01-06 09:45:00|27623|27603|27620.3|27600.3|27623.1|27603.1|27620.3|27600.3|30
1641462600000|2022-01-06 09:50:00|27620.4|27600.4|27620.5|27600.5|27620.5|27600.5|27620.3|27600.3|3
1641462900000|2022-01-06 09:55:00|27620.6|27600.6|27617|27597|27620.6|27600.6|27617|27597|6
1641463200000|2022-01-06 10:00:00|27617.5|27597.5|27617.5|27597.5|27618.7|27598.7|27616.9|27596.9|14
1641463500000|2022-01-06 10:05:00|27617.6|27597.6|27616.5|27596.5|27617.6|27597.6|27616.5|27596.5|3
1641463800000|2022-01-06 10:10:00|27617|27597|27616.5|27596.5|27617|27597|27615.7|27595.7|10
1641464100000|2022-01-06 10:15:00|27616.4|27596.4|27616.5|27596.5|27616.5|27596.5|27615.7|27595.7|8
1641464400000|2022-01-06 10:20:00|27615.7|27595.7|27618|27598|27620|27600|27615.7|27595.7|20
1641464700000|2022-01-06 10:25:00|27619.9|27599.9|27618.5|27598.5|27619.9|27599.9|27618.5|27598.5|8
1641465000000|2022-01-06 10:30:00|27619.9|27599.9|27616.9|27596.9|27619.9|27599.9|27616.5|27596.5|22
1641465600000|2022-01-06 10:40:00|27616.4|27596.4|27616.1|27596.1|27616.4|27596.4|27615.5|27595.5|8
1641465900000|2022-01-06 10:45:00|27615.5|27595.5|27616.5|27596.5|27616.9|27596.9|27615.5|27595.5|5
1641466200000|2022-01-06 10:50:00|27617.4|27597.4|27618.5|27598.5|27620|27600|27616.9|27596.9|13
1641466800000|2022-01-06 11:00:00|27620.5|27600.5|27621.4|27601.4|27622.2|27602.2|27620.5|27600.5|13
1641467100000|2022-01-06 11:05:00|27622|27602|27624.5|27604.5|27626.5|27606.5|27621.4|27601.4|19
1641467400000|2022-01-06 11:10:00|27626.5|27606.5|27626.1|27606.1|27626.5|27606.5|27626.1|27606.1|2
1641468000000|2022-01-06 11:20:00|27626.6|27606.6|27623.7|27603.7|27626.6|27606.6|27623.4|27603.4|3
1641468600000|2022-01-06 11:30:00|27626.2|27606.2|27626.2|27606.2|27627.7|27607.7|27626.2|27606.2|3
1641468900000|2022-01-06 11:35:00|27626|27606|27626.7|27606.7|27627.2|27607.2|27626|27606|7
1641469200000|2022-01-06 11:40:00|27626|27606|27622.6|27602.6|27626.7|27606.7|27622.6|27602.6|3
1641469500000|2022-01-06 11:45:00|27621.7|27601.7|27621.2|27601.2|27623.2|27603.2|27620.5|27600.5|8
1641469800000|2022-01-06 11:50:00|27620.6|27600.6|27621.2|27601.2|27621.2|27601.2|27620.6|27600.6|4
1641470400000|2022-01-06 12:00:00|27622.2|27602.2|27623.7|27603.7|27624.7|27604.7|27622.2|27602.2|6
1641470700000|2022-01-06 12:05:00|27623.2|27603.2|27623.8|27603.8|27623.8|27603.8|27623.2|27603.2|2
1641471000000|2022-01-06 12:10:00|27622.3|27602.3|27620.9|27600.9|27622.3|27602.3|27620.9|27600.9|2
1641471300000|2022-01-06 12:15:00|27622.3|27602.3|27619.6|27599.6|27622.3|27602.3|27610.5|27590.5|26
1641471600000|2022-01-06 12:20:00|27621.2|27601.2|27621.9|27601.9|27622.3|27602.3|27620.9|27600.9|8
1641471900000|2022-01-06 12:25:00|27621.4|27601.4|27619.8|27599.8|27623.1|27603.1|27619.8|27599.8|14
1641472200000|2022-01-06 12:30:00|27622.2|27602.2|27624.5|27604.5|27625|27605|27621.2|27601.2|14
1641472500000|2022-01-06 12:35:00|27623.5|27603.5|27623.5|27603.5|27624|27604|27623.5|27603.5|3
1641472800000|2022-01-06 12:40:00|27624.5|27604.5|27624.5|27604.5|27625.5|27605.5|27624|27604|8
1641473100000|2022-01-06 12:45:00|27624|27604|27624|27604|27624|27604|27624|27604|1
1641473700000|2022-01-06 12:55:00|27624.5|27604.5|27625|27605|27625|27605|27624.5|27604.5|4
1641474000000|2022-01-06 13:00:00|27622.5|27602.5|27621.6|27601.6|27622.5|27602.5|27621.5|27601.5|6
1641474300000|2022-01-06 13:05:00|27622|27602|27624.6|27604.6|27625.8|27605.8|27622|27602|6
1641474600000|2022-01-06 13:10:00|27624.1|27604.1|27624.6|27604.6|27624.6|27604.6|27624.1|27604.1|2
1641474900000|2022-01-06 13:15:00|27626.3|27606.3|27624.6|27604.6|27626.3|27606.3|27624.1|27604.1|6
1641475200000|2022-01-06 13:20:00|27625.5|27605.5|27627.3|27607.3|27627.3|27607.3|27625.1|27605.1|7
1641475500000|2022-01-06 13:25:00|27626.1|27606.1|27622.6|27602.6|27626.6|27606.6|27619.1|27599.1|26
1641475800000|2022-01-06 13:30:00|27621.6|27601.6|27626.6|27606.6|27626.6|27606.6|27621.6|27601.6|9
1641476400000|2022-01-06 13:40:00|27627|27607|27629.6|27609.6|27630.3|27610.3|27626.6|27606.6|8
1641476700000|2022-01-06 13:45:00|27629.8|27609.8|27627.8|27607.8|27629.8|27609.8|27627.8|27607.8|5
1641477000000|2022-01-06 13:50:00|27629.2|27609.2|27627.8|27607.8|27629.2|27609.2|27627.8|27607.8|5
1641477300000|2022-01-06 13:55:00|27629.2|27609.2|27628.9|27608.9|27629.2|27609.2|27627.7|27607.7|6
1641477600000|2022-01-06 14:00:00|27629.1|27609.1|27627|27607|27629.1|27609.1|27627|27607|7
1641477900000|2022-01-06 14:05:00|27628|27608|27628.5|27608.5|27629|27609|27628|27608|3
1641478200000|2022-01-06 14:10:00|27628|27608|27625|27605|27629.5|27609.5|27624.5|27604.5|12
1641478500000|2022-01-06 14:15:00|27626.5|27606.5|27628|27608|27628.4|27608.4|27625|27605|9
1641478800000|2022-01-06 14:20:00|27627.5|27607.5|27628.3|27608.3|27628.3|27608.3|27627.5|27607.5|3
1641479100000|2022-01-06 14:25:00|27627.8|27607.8|27628.5|27608.5|27631.5|27611.5|27627.8|27607.8|14
1641479400000|2022-01-06 14:30:00|27629|27609|27625.5|27605.5|27629|27609|27625.5|27605.5|5
1641479700000|2022-01-06 14:35:00|27625|27605|27622.5|27602.5|27625|27605|27619.5|27599.5|28
1641480000000|2022-01-06 14:40:00|27623|27603|27624.5|27604.5|27624.5|27604.5|27619.5|27599.5|13
1641480300000|2022-01-06 14:45:00|27625|27605|27625|27605|27625|27605|27625|27605|1
1641480600000|2022-01-06 14:50:00|27624.5|27604.5|27623.5|27603.5|27624.5|27604.5|27619|27599|9
1641480900000|2022-01-06 14:55:00|27624|27604|27625|27605|27625|27605|27623|27603|6
1641481200000|2022-01-06 15:00:00|27624.5|27604.5|27628|27608|27630|27610|27624.5|27604.5|13
1641481500000|2022-01-06 15:05:00|27630|27610|27637|27602|27637|27612.5|27629|27601.5|13
1641481800000|2022-01-06 15:10:00|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|1
1641482100000|2022-01-06 15:15:00|27637|27602|27637|27602|27637|27602|27636.5|27601.5|3
1641482400000|2022-01-06 15:20:00|27636.5|27601.5|27636|27601|27636.5|27601.5|27636|27601|2
1641482700000|2022-01-06 15:25:00|27635.5|27600.5|27636.5|27601.5|27637|27602|27635.5|27600.5|7
1641483000000|2022-01-06 15:30:00|27637|27602|27633.5|27598.5|27637|27602|27633|27598|4
1641483300000|2022-01-06 15:35:00|27633|27598|27632.5|27597.5|27633|27598|27632|27597|5
1641483600000|2022-01-06 15:40:00|27630|27595|27632.5|27597.5|27633|27598|27630|27595|5
1641483900000|2022-01-06 15:45:00|27635|27600|27627.5|27607.5|27635|27607.5|27627.5|27600|2
1641484200000|2022-01-06 15:50:00|27632.5|27612.5|27632.5|27612.5|27633|27613|27632.5|27612.5|5
1641484500000|2022-01-06 15:55:00|27633|27613|27633|27613|27633|27613|27631.5|27611.5|5
1641484800000|2022-01-06 16:00:00|27632.5|27612.5|27640.5|27605.5|27640.5|27612.5|27628|27601.5|10
1641485100000|2022-01-06 16:05:00|27640|27605|27633|27613|27640|27613|27629|27605|14
1641485400000|2022-01-06 16:10:00|27631|27611|27628.5|27608.5|27633|27613|27628.5|27608.5|9
1641485700000|2022-01-06 16:15:00|27629|27609|27632.5|27612.5|27633|27613|27629|27609|12
1641486000000|2022-01-06 16:20:00|27633|27613|27632.5|27612.5|27633|27613|27632.5|27612.5|2
1641486600000|2022-01-06 16:30:00|27633|27613|27633|27613|27633|27613|27633|27613|1
1641486900000|2022-01-06 16:35:00|27638|27618|27634.5|27614.5|27638|27618|27633|27613|6
1641487200000|2022-01-06 16:40:00|27635.5|27615.5|27640.5|27605.5|27644.5|27615.5|27634.5|27605.5|12
1641487500000|2022-01-06 16:45:00|27641|27606|27642.5|27607.5|27642.5|27607.5|27641|27606|3
1641488100000|2022-01-06 16:55:00|27640.5|27605.5|27632.1|27612.1|27640.5|27615.5|27631.6|27605|10
1641488400000|2022-01-06 17:00:00|27633.6|27613.6|27632.1|27612.1|27633.6|27613.6|27632.1|27612.1|2
1641488700000|2022-01-06 17:05:00|27629.4|27609.4|27628.4|27608.4|27630.4|27610.4|27628|27608|8
1641489000000|2022-01-06 17:10:00|27627.6|27607.6|27627.3|27607.3|27627.6|27607.6|27627.3|27607.3|2
1641489300000|2022-01-06 17:15:00|27627.9|27607.9|27627.5|27607.5|27627.9|27607.9|27627.5|27607.5|2
1641489600000|2022-01-06 17:20:00|27635.1|27615.1|27632.4|27612.4|27636.1|27616.1|27632.4|27612.4|5
1641489900000|2022-01-06 17:25:00|27632.1|27612.1|27627.5|27607.5|27632.1|27612.1|27627.5|27607.5|3
1641490200000|2022-01-06 17:30:00|27627.7|27607.7|27627.7|27607.7|27627.7|27607.7|27627.7|27607.7|1
1641490800000|2022-01-06 17:40:00|27636.3|27601.3|27633.2|27613.2|27641.8|27617.5|27633.2|27601.3|8
1641491100000|2022-01-06 17:45:00|27634.5|27614.5|27633.7|27613.7|27634.5|27614.5|27629.8|27609.8|13
1641491400000|2022-01-06 17:50:00|27632.1|27612.1|27633.2|27613.2|27634.2|27614.2|27632.1|27612.1|7
1641491700000|2022-01-06 17:55:00|27634.3|27614.3|27633.2|27613.2|27634.3|27614.3|27633.2|27613.2|2
1641492300000|2022-01-06 18:05:00|27636.5|27616.5|27637.5|27617.5|27637.6|27617.6|27636.1|27616.1|6
1641492600000|2022-01-06 18:10:00|27641.9|27621.9|27638.6|27618.6|27642.6|27622.6|27638.6|27618.6|6
1641494100000|2022-01-06 18:35:00|27641.9|27621.9|27643|27623|27643|27623|27641.6|27621.6|4
1641494400000|2022-01-06 18:40:00|27648|27628|27645.3|27625.3|27650.2|27630.2|27645.3|27625.3|9
1641494700000|2022-01-06 18:45:00|27651|27616|27643.2|27623.2|27651.3|27623.2|27643.2|27615|6
1641495300000|2022-01-06 18:55:00|27639|27619|27638|27618|27639|27619|27637.7|27617.7|4
1641495600000|2022-01-06 19:00:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|1
1641495900000|2022-01-06 19:05:00|27647.4|27612.4|27646.6|27611.6|27647.4|27612.4|27646.6|27611.6|3
1641496500000|2022-01-06 19:15:00|27645|27610|27636.6|27616.6|27645|27616.6|27636|27610|6
1641496800000|2022-01-06 19:20:00|27637.1|27617.1|27637|27617|27637.1|27617.1|27637|27617|2
1641497700000|2022-01-06 19:35:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|1
1641498300000|2022-01-06 19:45:00|27635.8|27615.8|27635.8|27615.8|27636|27616|27635.5|27615.5|5
1641498600000|2022-01-06 19:50:00|27636.3|27616.3|27646.6|27611.6|27647.4|27619.3|27636.3|27611.6|5
1641519000000|2022-01-07 01:30:00|27590.4|27570.4|27591.4|27571.4|27592.3|27572.3|27590.4|27570.4|17
1641519300000|2022-01-07 01:35:00|27591.9|27571.9|27591.4|27571.4|27592.9|27572.9|27591.3|27571.3|16
1641519600000|2022-01-07 01:40:00|27591.9|27571.9|27597.2|27577.2|27597.2|27577.2|27591.4|27571.4|67
1641519900000|2022-01-07 01:45:00|27597|27577|27606|27586|27611.3|27591.3|27596.4|27576.4|143
1641520200000|2022-01-07 01:50:00|27605.3|27585.3|27605.9|27585.9|27606|27586|27602.3|27582.3|35
1641520500000|2022-01-07 01:55:00|27605.4|27585.4|27602.5|27582.5|27605.7|27585.7|27600.5|27580.5|139
1641520800000|2022-01-07 02:00:00|27602.9|27582.9|27609.4|27589.4|27609.7|27589.7|27602.8|27582.8|80
1641521100000|2022-01-07 02:05:00|27609.5|27589.5|27622.8|27602.8|27628.3|27608.3|27609.5|27589.5|112
1641521400000|2022-01-07 02:10:00|27623.3|27603.3|27626.1|27606.1|27632.9|27612.9|27617.4|27597.4|98
1641521700000|2022-01-07 02:15:00|27626.6|27606.6|27622|27602|27627.2|27607.2|27621|27601|23
1641522000000|2022-01-07 02:20:00|27621.5|27601.5|27622.5|27602.5|27622.5|27602.5|27617.5|27597.5|86
1641522300000|2022-01-07 02:25:00|27623|27603|27626.3|27606.3|27627|27607|27622.5|27602.5|50
1641522600000|2022-01-07 02:30:00|27626.9|27606.9|27637.5|27617.5|27639.6|27619.6|27622.8|27602.8|84
1641522900000|2022-01-07 02:35:00|27638|27618|27641.6|27621.6|27647.4|27627.4|27638|27618|68
1641523200000|2022-01-07 02:40:00|27641.4|27621.4|27637.6|27617.6|27643|27623|27637.2|27617.2|39
1641523500000|2022-01-07 02:45:00|27638.1|27618.1|27638|27618|27640.1|27620.1|27635.6|27615.6|29
1641523800000|2022-01-07 02:50:00|27637.9|27617.9|27633|27613|27637.9|27617.9|27632.5|27612.5|64
1641524100000|2022-01-07 02:55:00|27632.6|27612.6|27631.3|27611.3|27632.6|27612.6|27630.3|27610.3|27
1641524400000|2022-01-07 03:00:00|27631|27611|27632|27612|27632.3|27612.3|27627.3|27607.3|27
1641524700000|2022-01-07 03:05:00|27631.9|27611.9|27626.8|27606.8|27631.9|27611.9|27626.8|27606.8|43
1641525000000|2022-01-07 03:10:00|27627.3|27607.3|27627.3|27607.3|27628|27608|27627.3|27607.3|8
1641525300000|2022-01-07 03:15:00|27627|27607|27627|27607|27627|27607|27627|27607|1
1641525600000|2022-01-07 03:20:00|27626.9|27606.9|27625.4|27605.4|27626.9|27606.9|27625.1|27605.1|10
1641525900000|2022-01-07 03:25:00|27625.5|27605.5|27621.5|27601.5|27626|27606|27621.5|27601.5|20
1641526200000|2022-01-07 03:30:00|27622|27602|27622|27602|27622.5|27602.5|27622|27602|3
1641526500000|2022-01-07 03:35:00|27622.4|27602.4|27628.1|27608.1|27628.1|27608.1|27622|27602|30
1641527100000|2022-01-07 03:45:00|27628|27608|27632.5|27612.5|27633|27613|27626.9|27606.9|27
1641527400000|2022-01-07 03:50:00|27632.7|27612.7|27627.9|27607.9|27633|27613|27627.5|27607.5|57
1641527700000|2022-01-07 03:55:00|27627.5|27607.5|27628.6|27608.6|27630|27610|27626.4|27606.4|22
1641528000000|2022-01-07 04:00:00|27629.1|27609.1|27631.5|27611.5|27632.5|27612.5|27629.1|27609.1|21
1641528300000|2022-01-07 04:05:00|27631.9|27611.9|27632.5|27612.5|27632.5|27612.5|27631.5|27611.5|14
1641528600000|2022-01-07 04:10:00|27632.3|27612.3|27632.5|27612.5|27632.5|27612.5|27632|27612|3
1641528900000|2022-01-07 04:15:00|27632.3|27612.3|27633|27613|27633.9|27613.9|27632|27612|10
1641529500000|2022-01-07 04:25:00|27632.4|27612.4|27633|27613|27633|27613|27632.4|27612.4|7
1641529800000|2022-01-07 04:30:00|27632.6|27612.6|27633|27613|27633|27613|27632.6|27612.6|2
1641530700000|2022-01-07 04:45:00|27633.2|27613.2|27633|27613|27633.2|27613.2|27633|27613|2
1641531000000|2022-01-07 04:50:00|27634.1|27614.1|27636|27616|27637.5|27617.5|27633.4|27613.4|16
1641531300000|2022-01-07 04:55:00|27636.5|27616.5|27636|27616|27637.2|27617.2|27633.4|27613.4|20
1641531600000|2022-01-07 05:00:00|27635.4|27615.4|27636|27616|27636|27616|27635.4|27615.4|2
1641531900000|2022-01-07 05:05:00|27635.4|27615.4|27636|27616|27636|27616|27635.4|27615.4|2
1641532200000|2022-01-07 05:10:00|27636.2|27616.2|27636.5|27616.5|27637|27617|27635.4|27615.4|26
1641532500000|2022-01-07 05:15:00|27636|27616|27635.4|27615.4|27636|27616|27635|27615|12
1641532800000|2022-01-07 05:20:00|27636|27616|27637.7|27617.7|27638|27618|27636|27616|7
1641533100000|2022-01-07 05:25:00|27637.6|27617.6|27637.6|27617.6|27637.6|27617.6|27637.6|27617.6|1
1641533400000|2022-01-07 05:30:00|27638|27618|27637.4|27617.4|27638.2|27618.2|27636.5|27616.5|12
1641533700000|2022-01-07 05:35:00|27636.6|27616.6|27637.5|27617.5|27637.5|27617.5|27636.5|27616.5|17
1641534000000|2022-01-07 05:40:00|27638|27618|27637.9|27617.9|27638.2|27618.2|27637.5|27617.5|12
1641534300000|2022-01-07 05:45:00|27637.5|27617.5|27637.5|27617.5|27637.9|27617.9|27636.6|27616.6|15
1641534600000|2022-01-07 05:50:00|27636.6|27616.6|27638|27618|27638.5|27618.5|27636.5|27616.5|21
1641534900000|2022-01-07 05:55:00|27637.5|27617.5|27638.3|27618.3|27638.5|27618.5|27637.5|27617.5|24
1641535200000|2022-01-07 06:00:00|27638|27618|27638.2|27618.2|27638.2|27618.2|27638|27618|20
1641535500000|2022-01-07 06:05:00|27640.1|27620.1|27638.1|27618.1|27640.4|27620.4|27638.1|27618.1|6
1641535800000|2022-01-07 06:10:00|27638.6|27618.6|27640.4|27620.4|27640.4|27620.4|27638.6|27618.6|27
1641536100000|2022-01-07 06:15:00|27640.1|27620.1|27646.3|27626.3|27649.9|27629.9|27640.1|27620.1|81
1641536400000|2022-01-07 06:20:00|27646.5|27626.5|27644.5|27624.5|27646.5|27626.5|27644.5|27624.5|22
1641536700000|2022-01-07 06:25:00|27645|27625|27645.5|27625.5|27646.5|27626.5|27644.5|27624.5|21
1641537000000|2022-01-07 06:30:00|27645|27625|27645.5|27625.5|27645.5|27625.5|27644.5|27624.5|28
1641537300000|2022-01-07 06:35:00|27646|27626|27646|27626|27646.2|27626.2|27644.9|27624.9|58
1641537600000|2022-01-07 06:40:00|27647|27627|27647.2|27627.2|27648|27628|27646.5|27626.5|14
1641537900000|2022-01-07 06:45:00|27648|27628|27647.5|27627.5|27648.3|27628.3|27646.6|27626.6|8
1641538200000|2022-01-07 06:50:00|27647.6|27627.6|27657.4|27637.4|27664.2|27644.2|27647.6|27627.6|116
1641538500000|2022-01-07 06:55:00|27657.9|27637.9|27647.5|27627.5|27659.4|27639.4|27646.4|27626.4|53
1641538800000|2022-01-07 07:00:00|27648.5|27628.5|27637.4|27617.4|27648.9|27628.9|27637.4|27617.4|60
1641539100000|2022-01-07 07:05:00|27633.1|27613.1|27634|27614|27638|27618|27631.8|27611.8|67
1641539400000|2022-01-07 07:10:00|27633.9|27613.9|27635|27615|27636.6|27616.6|27633.3|27613.3|35
1641539700000|2022-01-07 07:15:00|27633|27613|27628|27608|27633.2|27613.2|27627.2|27607.2|12
1641540000000|2022-01-07 07:20:00|27628.4|27608.4|27623.4|27603.4|27629.4|27609.4|27618|27598|63
1641540300000|2022-01-07 07:25:00|27624.4|27604.4|27632.2|27612.2|27632.2|27612.2|27623.4|27603.4|23
1641540600000|2022-01-07 07:30:00|27632|27612|27633|27613|27635.4|27615.4|27632|27612|42
1641540900000|2022-01-07 07:35:00|27636.3|27616.3|27634.5|27614.5|27637.5|27617.5|27632|27612|25
1641541200000|2022-01-07 07:40:00|27636|27616|27635.5|27615.5|27637|27617|27634.5|27614.5|13
1641541500000|2022-01-07 07:45:00|27635.2|27615.2|27636|27616|27636|27616|27635.2|27615.2|5
1641541800000|2022-01-07 07:50:00|27637|27617|27637.5|27617.5|27639.1|27619.1|27637|27617|12
1641542100000|2022-01-07 07:55:00|27638.4|27618.4|27642|27622|27642.7|27622.7|27638.4|27618.4|21
1641542400000|2022-01-07 08:00:00|27642.4|27622.4|27647.2|27627.2|27647.4|27627.4|27642.4|27622.4|24
1641542700000|2022-01-07 08:05:00|27647|27627|27646|27626|27647.2|27627.2|27644.6|27624.6|13
1641543000000|2022-01-07 08:10:00|27646.2|27626.2|27645.5|27625.5|27646.6|27626.6|27644|27624|18
1641543300000|2022-01-07 08:15:00|27645|27625|27644.4|27624.4|27646|27626|27643.9|27623.9|19
1641543600000|2022-01-07 08:20:00|27644.5|27624.5|27644|27624|27644.5|27624.5|27644|27624|2
1641543900000|2022-01-07 08:25:00|27643.4|27623.4|27642.9|27622.9|27644.6|27624.6|27641.4|27621.4|25
1641544200000|2022-01-07 08:30:00|27642.6|27622.6|27645.6|27625.6|27646.1|27626.1|27640.3|27620.3|73
1641544500000|2022-01-07 08:35:00|27645.7|27625.7|27644.5|27624.5|27648.6|27628.6|27643.1|27623.1|17
1641544800000|2022-01-07 08:40:00|27644.1|27624.1|27647.6|27627.6|27648.9|27628.9|27643.1|27623.1|18
1641545100000|2022-01-07 08:45:00|27648.6|27628.6|27647.6|27627.6|27648.6|27628.6|27647.1|27627.1|11
1641545400000|2022-01-07 08:50:00|27647.5|27627.5|27651.1|27631.1|27651.2|27631.2|27645.6|27625.6|41
1641545700000|2022-01-07 08:55:00|27651.2|27631.2|27650|27630|27651.5|27631.5|27645.3|27625.3|56
1641546000000|2022-01-07 09:00:00|27651.1|27631.1|27649|27629|27651.1|27631.1|27649|27629|4
1641546300000|2022-01-07 09:05:00|27649.1|27629.1|27652.2|27632.2|27652.8|27632.8|27649.1|27629.1|12
1641546900000|2022-01-07 09:15:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27651.2|27631.2|5
1641547200000|2022-01-07 09:20:00|27652|27632|27652|27632|27652|27632|27652|27632|1
1641547500000|2022-01-07 09:25:00|27652.1|27632.1|27652.6|27632.6|27652.6|27632.6|27652.1|27632.1|3
1641547800000|2022-01-07 09:30:00|27652.5|27632.5|27652.6|27632.6|27653.6|27633.6|27652.5|27632.5|4
1641548100000|2022-01-07 09:35:00|27653.9|27633.9|27652.5|27632.5|27653.9|27633.9|27649.7|27629.7|14
1641548400000|2022-01-07 09:40:00|27653.1|27633.1|27652.5|27632.5|27653.6|27633.6|27651.4|27631.4|6
1641548700000|2022-01-07 09:45:00|27653.6|27633.6|27652.5|27632.5|27653.6|27633.6|27652.5|27632.5|2
1641549000000|2022-01-07 09:50:00|27653.1|27633.1|27652.5|27632.5|27653.1|27633.1|27652.5|27632.5|2
1641549300000|2022-01-07 09:55:00|27651.4|27631.4|27650|27630|27652.5|27632.5|27649.1|27629.1|14
1641549600000|2022-01-07 10:00:00|27649.8|27629.8|27649|27629|27649.8|27629.8|27648.4|27628.4|4
1641549900000|2022-01-07 10:05:00|27647.5|27627.5|27647.5|27627.5|27648.9|27628.9|27646.4|27626.4|7
1641550200000|2022-01-07 10:10:00|27648.1|27628.1|27647.5|27627.5|27648.6|27628.6|27646.4|27626.4|8
1641550500000|2022-01-07 10:15:00|27648.6|27628.6|27647.5|27627.5|27649|27629|27647.5|27627.5|4
1641550800000|2022-01-07 10:20:00|27648.6|27628.6|27647.5|27627.5|27650.5|27630.5|27646.9|27626.9|16
1641551100000|2022-01-07 10:25:00|27647.6|27627.6|27647.5|27627.5|27648.6|27628.6|27646.4|27626.4|7
1641551400000|2022-01-07 10:30:00|27648.6|27628.6|27647.6|27627.6|27648.6|27628.6|27646.9|27626.9|6
1641551700000|2022-01-07 10:35:00|27648.6|27628.6|27647.6|27627.6|27649.3|27629.3|27647.6|27627.6|6
1641552000000|2022-01-07 10:40:00|27648.6|27628.6|27652.5|27632.5|27655.1|27635.1|27647.5|27627.5|20
1641552300000|2022-01-07 10:45:00|27652.6|27632.6|27653|27633|27654|27634|27652.6|27632.6|5
1641552600000|2022-01-07 10:50:00|27652.4|27632.4|27654.8|27634.8|27655.4|27635.4|27651.9|27631.9|13
1641552900000|2022-01-07 10:55:00|27655|27635|27658.6|27638.6|27658.7|27638.7|27655|27635|8
1641553200000|2022-01-07 11:00:00|27657.5|27637.5|27658.1|27638.1|27658.6|27638.6|27657.5|27637.5|7
1641553500000|2022-01-07 11:05:00|27659|27639|27659|27639|27659|27639|27657.5|27637.5|3
1641553800000|2022-01-07 11:10:00|27659.5|27639.5|27659|27639|27659.7|27639.7|27658.5|27638.5|6
1641554400000|2022-01-07 11:20:00|27657.5|27637.5|27659|27639|27659|27639|27657.5|27637.5|2
1641554700000|2022-01-07 11:25:00|27659.7|27639.7|27659|27639|27659.7|27639.7|27659|27639|2
1641555000000|2022-01-07 11:30:00|27653.5|27633.5|27649.5|27629.5|27654|27634|27645.9|27615.5|30
1641555300000|2022-01-07 11:35:00|27650|27630|27653|27633|27653|27633|27650|27630|7
1641555600000|2022-01-07 11:40:00|27652.9|27632.9|27652.5|27632.5|27652.9|27632.9|27652.5|27632.5|2
1641555900000|2022-01-07 11:45:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|2
1641556200000|2022-01-07 11:50:00|27650.6|27630.6|27653|27633|27653|27633|27650|27630|11
1641556500000|2022-01-07 11:55:00|27654.1|27634.1|27655.5|27635.5|27655.5|27635.5|27653|27633|4
1641556800000|2022-01-07 12:00:00|27656|27636|27655|27635|27657|27637|27650|27630|16
1641557100000|2022-01-07 12:05:00|27654.5|27634.5|27654.5|27634.5|27655.2|27635.2|27654.4|27634.4|5
1641557400000|2022-01-07 12:10:00|27656.4|27636.4|27657.5|27637.5|27658.6|27638.6|27656.4|27636.4|5
1641557700000|2022-01-07 12:15:00|27657.1|27637.1|27656.6|27636.6|27657.1|27637.1|27656.6|27636.6|2
1641558000000|2022-01-07 12:20:00|27658.1|27638.1|27656.6|27636.6|27658.1|27638.1|27656.6|27636.6|2
1641558300000|2022-01-07 12:25:00|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|27655.7|27635.7|3
1641558600000|2022-01-07 12:30:00|27655.3|27635.3|27651.7|27631.7|27656.1|27636.1|27644.2|27609.2|22
1641558900000|2022-01-07 12:35:00|27651.5|27631.5|27651.5|27631.5|27651.5|27631.5|27651.5|27631.5|1
1641559200000|2022-01-07 12:40:00|27649|27629|27653.6|27633.6|27653.6|27633.6|27648.9|27628.9|7
1641559500000|2022-01-07 12:45:00|27656.2|27636.2|27658.5|27638.5|27659.2|27639.2|27655.8|27635.8|7
1641559800000|2022-01-07 12:50:00|27659|27639|27658.5|27638.5|27659|27639|27658|27638|8
1641560100000|2022-01-07 12:55:00|27659|27639|27658.3|27638.3|27659|27639|27658.3|27638.3|4
1641561000000|2022-01-07 13:10:00|27657.8|27637.8|27658.9|27638.9|27658.9|27638.9|27634.2|27610.7|43
1641561300000|2022-01-07 13:15:00|27657.5|27637.5|27657.6|27637.6|27660.1|27640.1|27657.5|27637.5|9
1641561600000|2022-01-07 13:20:00|27657.2|27637.2|27660.2|27640.2|27660.2|27640.2|27653.2|27633.2|8
1641561900000|2022-01-07 13:25:00|27661.5|27641.5|27653|27611|27667.6|27643|27649|27607|18
1641562200000|2022-01-07 13:30:00|27650|27608|27665|27630|27665.7|27630.7|27648.1|27608|56
1641562500000|2022-01-07 13:35:00|27664.2|27629.2|27673.1|27638.1|27689.1|27654.1|27662.8|27627.8|30
1641562800000|2022-01-07 13:40:00|27673.2|27638.2|27670.2|27650.2|27682.5|27650.2|27670.2|27638.2|9
1641563100000|2022-01-07 13:45:00|27667.5|27647.5|27661.1|27626.1|27669|27647.5|27647.9|27609|19
1641563400000|2022-01-07 13:50:00|27664.1|27629.1|27664.8|27644.8|27673.5|27644.8|27655.9|27620.9|21
1641563700000|2022-01-07 13:55:00|27672.5|27637.5|27665.2|27645.2|27672.5|27647.4|27662.5|27635.5|6
1641564000000|2022-01-07 14:00:00|27665.3|27645.3|27672.5|27637.5|27672.6|27645.3|27665.3|27637.5|3
1641564300000|2022-01-07 14:05:00|27673|27638|27662|27642|27673|27643.5|27659.5|27637|8
1641564600000|2022-01-07 14:10:00|27658.5|27638.5|27659.5|27639.5|27660|27640|27657|27637|11
1641564900000|2022-01-07 14:15:00|27659|27639|27657.4|27637.4|27659|27639|27655.7|27635.7|13
1641565200000|2022-01-07 14:20:00|27657.5|27637.5|27652.1|27617.1|27657.5|27637.5|27638|27611.8|43
1641565500000|2022-01-07 14:25:00|27652.5|27617.5|27656.3|27621.3|27656.3|27627.8|27646.5|27617.5|5
1641565800000|2022-01-07 14:30:00|27656.8|27621.8|27640|27620|27657.1|27622.1|27637.6|27617.6|11
1641566100000|2022-01-07 14:35:00|27640.7|27620.7|27646.2|27626.2|27648.6|27628.6|27639.5|27619.5|26
1641566400000|2022-01-07 14:40:00|27646.7|27626.7|27647.4|27627.4|27647.7|27627.7|27641.5|27621.5|10
1641566700000|2022-01-07 14:45:00|27644.9|27624.9|27645.5|27625.5|27645.5|27625.5|27639|27619|20
1641567000000|2022-01-07 14:50:00|27646|27626|27646|27626|27647.5|27627.5|27645.9|27625.9|4
1641567300000|2022-01-07 14:55:00|27645.5|27625.5|27644.5|27624.5|27646|27626|27643.1|27623.1|8
1641567600000|2022-01-07 15:00:00|27644.9|27624.9|27645|27625|27645.5|27625.5|27644.1|27624.1|5
1641568500000|2022-01-07 15:15:00|27646.5|27626.5|27647|27627|27647.4|27627.4|27646|27626|4
1641568800000|2022-01-07 15:20:00|27646|27626|27646.5|27626.5|27646.5|27626.5|27645.5|27625.5|3
1641569100000|2022-01-07 15:25:00|27647|27627|27647|27627|27647|27627|27647|27627|1
1641569400000|2022-01-07 15:30:00|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|1
1641569700000|2022-01-07 15:35:00|27648.1|27628.1|27652.5|27632.5|27653.1|27633.1|27647.5|27627.5|17
1641570000000|2022-01-07 15:40:00|27656.5|27636.5|27659.1|27639.1|27659.1|27639.1|27656.5|27636.5|6
1641570600000|2022-01-07 15:50:00|27656|27636|27656|27636|27656|27636|27654.8|27634.8|4
1641571200000|2022-01-07 16:00:00|27650|27630|27656|27636|27656.4|27636.4|27648.5|27628.5|12
1641571800000|2022-01-07 16:10:00|27655.7|27635.7|27656|27636|27656|27636|27655.7|27635.7|2
1641572100000|2022-01-07 16:15:00|27655.5|27635.5|27657.5|27637.5|27657.5|27637.5|27655.5|27635.5|4
1641572400000|2022-01-07 16:20:00|27656|27636|27659.2|27639.2|27659.2|27639.2|27656|27636|4
1641572700000|2022-01-07 16:25:00|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|1
1641573000000|2022-01-07 16:30:00|27656.5|27636.5|27647.7|27627.7|27656.5|27636.5|27646.7|27626.7|18
1641573300000|2022-01-07 16:35:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1641573600000|2022-01-07 16:40:00|27648.3|27628.3|27640.1|27620.1|27648.3|27628.3|27639.6|27619.6|12
1641573900000|2022-01-07 16:45:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.1|27620.1|3
1641574200000|2022-01-07 16:50:00|27640.2|27620.2|27643.7|27623.7|27647.2|27623.7|27638.7|27611.7|8
1641574500000|2022-01-07 16:55:00|27643.4|27623.4|27643.7|27608.7|27644.7|27623.4|27636.3|27608.7|26
1641574800000|2022-01-07 17:00:00|27641.4|27606.4|27638.3|27618.3|27641.4|27618.3|27633.3|27605.1|12
1641575100000|2022-01-07 17:05:00|27638.8|27618.8|27639.9|27619.9|27640|27620|27635.8|27615.8|11
1641575400000|2022-01-07 17:10:00|27640|27620|27649|27614|27649|27620|27640|27614|2
1641575700000|2022-01-07 17:15:00|27648.5|27613.5|27645.4|27610.4|27652|27621.3|27641.3|27607.3|21
1641576000000|2022-01-07 17:20:00|27645.9|27610.9|27646.4|27611.4|27646.4|27611.4|27644.6|27609.6|6
1641576300000|2022-01-07 17:25:00|27646.1|27611.1|27637.2|27617.2|27646.1|27617.8|27636.3|27610.6|6
1641576600000|2022-01-07 17:30:00|27637.3|27617.3|27637.6|27617.6|27637.6|27617.6|27637.1|27617.1|3
1641576900000|2022-01-07 17:35:00|27637.1|27617.1|27637.6|27617.6|27637.6|27617.6|27636.7|27616.7|4
1641577200000|2022-01-07 17:40:00|27638.2|27618.2|27637.8|27617.8|27638.2|27618.2|27637.8|27617.8|2
1641577500000|2022-01-07 17:45:00|27631.2|27611.2|27630.3|27610.3|27632|27612|27630.3|27610.3|6
1641577800000|2022-01-07 17:50:00|27630.7|27610.7|27622.9|27602.9|27630.7|27610.7|27622.2|27602.2|16
1641578100000|2022-01-07 17:55:00|27622.4|27602.4|27627.6|27592.6|27629.4|27602.4|27619.5|27592.6|7
1641578700000|2022-01-07 18:05:00|27628|27593|27629|27594|27629|27594|27628|27593|4
1641579000000|2022-01-07 18:10:00|27622.1|27602.1|27622.1|27602.1|27622.1|27602.1|27622.1|27602.1|1
1641579300000|2022-01-07 18:15:00|27630.8|27595.8|27630.8|27595.8|27630.8|27595.8|27630.8|27595.8|1
1641579600000|2022-01-07 18:20:00|27631.7|27596.7|27630.8|27595.8|27631.7|27596.7|27630.8|27595.8|2
1641579900000|2022-01-07 18:25:00|27619.5|27599.5|27617.5|27597.5|27619.5|27599.5|27617.5|27597.5|3
1641580200000|2022-01-07 18:30:00|27618.5|27598.5|27618.5|27598.5|27624.5|27600.1|27616.8|27589.5|12
1641580500000|2022-01-07 18:35:00|27618|27598|27617.5|27597.5|27619|27599|27617.5|27597.5|5
1641581100000|2022-01-07 18:45:00|27618|27598|27618|27598|27618|27598|27618|27598|1
1641581400000|2022-01-07 18:50:00|27619.5|27599.5|27636.6|27601.6|27636.6|27603.3|27619.5|27599.5|5
1641581700000|2022-01-07 18:55:00|27644|27602|27627.6|27592.6|27644|27602|27627.6|27592.6|7
1641582300000|2022-01-07 19:05:00|27626.6|27591.6|27619.1|27599.1|27626.6|27599.1|27619.1|27591.6|2
1641582900000|2022-01-07 19:15:00|27615.3|27595.3|27612|27592|27615.3|27595.3|27612|27592|10
1641583200000|2022-01-07 19:20:00|27612.4|27592.4|27620.5|27600.5|27620.5|27600.5|27612.4|27592.4|9
1641583500000|2022-01-07 19:25:00|27620|27600|27617.5|27597.5|27620|27600|27617.5|27597.5|5
1641585300000|2022-01-07 19:55:00|27617.1|27597.1|27615.5|27595.5|27617.1|27597.1|27615.5|27595.5|3
1641585600000|2022-01-07 20:00:00|27615.4|27595.4|27616|27596|27616|27596|27615.4|27595.4|3
1641585900000|2022-01-07 20:05:00|27616.5|27596.5|27643.2|27608.2|27644.2|27609.2|27616.5|27593.8|9
1641586200000|2022-01-07 20:10:00|27635.8|27600.8|27625.8|27590.8|27641.6|27606.6|27625.8|27590.8|11
1641587400000|2022-01-07 20:30:00|27632.5|27597.5|27632|27597|27632.5|27597.5|27632|27597|2
1641588000000|2022-01-07 20:40:00|27631.3|27596.3|27633.5|27598.5|27634.4|27599.4|27631.3|27596.3|7
1641588300000|2022-01-07 20:45:00|27633|27598|27629.5|27594.5|27642.4|27612.9|27627.5|27593.9|20
1641588600000|2022-01-07 20:50:00|27629|27594|27635.5|27615.5|27643.5|27615.5|27621.5|27592.5|39
1641588900000|2022-01-07 20:55:00|27634.1|27614.1|27630.2|27595.2|27634.1|27614.1|27624.5|27595.2|26
1641778200000|2022-01-10 01:30:00|27626.6|27606.6|27625|27605|27626.6|27606.6|27625|27605|7
1641778500000|2022-01-10 01:35:00|27625.4|27605.4|27634.1|27614.1|27634.2|27614.2|27625|27605|26
1641778800000|2022-01-10 01:40:00|27633.3|27613.3|27633.4|27613.4|27633.4|27613.4|27629.9|27609.9|14
1641779100000|2022-01-10 01:45:00|27633.5|27613.5|27640|27620|27647.1|27627.1|27633|27613|51
1641779400000|2022-01-10 01:50:00|27640.2|27620.2|27637.2|27617.2|27642.6|27622.6|27637.2|27617.2|22
1641779700000|2022-01-10 01:55:00|27637.4|27617.4|27639.4|27619.4|27639.4|27619.4|27637.4|27617.4|23
1641780000000|2022-01-10 02:00:00|27639.8|27619.8|27643.5|27623.5|27643.5|27623.5|27638.3|27618.3|32
1641780300000|2022-01-10 02:05:00|27643.3|27623.3|27647.4|27627.4|27647.5|27627.5|27642.5|27622.5|28
1641780600000|2022-01-10 02:10:00|27647.5|27627.5|27642|27622|27648.3|27628.3|27642|27622|54
1641780900000|2022-01-10 02:15:00|27642.5|27622.5|27643.6|27623.6|27643.6|27623.6|27642|27622|16
1641781200000|2022-01-10 02:20:00|27644|27624|27649.7|27629.7|27652.2|27632.2|27644|27624|60
1641781500000|2022-01-10 02:25:00|27650.9|27630.9|27647|27627|27651|27631|27646.5|27626.5|31
1641781800000|2022-01-10 02:30:00|27647.5|27627.5|27647.1|27627.1|27647.7|27627.7|27646.6|27626.6|13
1641782100000|2022-01-10 02:35:00|27646.6|27626.6|27648.6|27628.6|27648.6|27628.6|27646.1|27626.1|14
1641782400000|2022-01-10 02:40:00|27648.1|27628.1|27647.7|27627.7|27648.1|27628.1|27645.1|27625.1|27
1641782700000|2022-01-10 02:45:00|27647.5|27627.5|27653.3|27633.3|27655.8|27635.8|27646.2|27626.2|30
1641783000000|2022-01-10 02:50:00|27652.9|27632.9|27653.3|27633.3|27653.3|27633.3|27652.4|27632.4|12
1641783300000|2022-01-10 02:55:00|27653|27633|27656.7|27636.7|27662.5|27642.5|27652.5|27632.5|65
1641783600000|2022-01-10 03:00:00|27656.8|27636.8|27651|27631|27657.5|27637.5|27651|27631|61
1641783900000|2022-01-10 03:05:00|27651.5|27631.5|27651.6|27631.6|27659|27639|27651.5|27631.5|32
1641784200000|2022-01-10 03:10:00|27651.4|27631.4|27652|27632|27652|27632|27651.3|27631.3|7
1641784500000|2022-01-10 03:15:00|27652.3|27632.3|27652.9|27632.9|27652.9|27632.9|27652|27632|5
1641784800000|2022-01-10 03:20:00|27652|27632|27652|27632|27652|27632|27652|27632|1
1641785100000|2022-01-10 03:25:00|27651.5|27631.5|27651.4|27631.4|27652|27632|27651|27631|23
1641785400000|2022-01-10 03:30:00|27651.9|27631.9|27652|27632|27652.5|27632.5|27651.4|27631.4|7
1641785700000|2022-01-10 03:35:00|27651.9|27631.9|27656.4|27636.4|27657|27637|27651.5|27631.5|15
1641786000000|2022-01-10 03:40:00|27656.3|27636.3|27658.4|27638.4|27659.9|27639.9|27656.3|27636.3|17
1641786300000|2022-01-10 03:45:00|27658.9|27638.9|27662.5|27642.5|27662.7|27642.7|27657.8|27637.8|20
1641786600000|2022-01-10 03:50:00|27661.9|27641.9|27662.3|27642.3|27662.4|27642.4|27660.2|27640.2|21
1641786900000|2022-01-10 03:55:00|27661.5|27641.5|27662.8|27642.8|27662.8|27642.8|27660.9|27640.9|18
1641787200000|2022-01-10 04:00:00|27661.9|27641.9|27662|27642|27662.8|27642.8|27661.9|27641.9|5
1641787500000|2022-01-10 04:05:00|27661.9|27641.9|27661.9|27641.9|27662|27642|27661.9|27641.9|3
1641787800000|2022-01-10 04:10:00|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|1
1641788100000|2022-01-10 04:15:00|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|1
1641788400000|2022-01-10 04:20:00|27661|27641|27660.9|27640.9|27661|27641|27656.9|27636.9|13
1641788700000|2022-01-10 04:25:00|27660.8|27640.8|27661.9|27641.9|27662|27642|27660.3|27640.3|7
1641789000000|2022-01-10 04:30:00|27662.6|27642.6|27663|27643|27667|27647|27661.5|27641.5|20
1641789300000|2022-01-10 04:35:00|27662.5|27642.5|27663.5|27643.5|27664.5|27644.5|27662.5|27642.5|11
1641789600000|2022-01-10 04:40:00|27662.5|27642.5|27666|27646|27666|27646|27657.5|27637.5|33
1641789900000|2022-01-10 04:45:00|27664.4|27644.4|27660.2|27640.2|27664.4|27644.4|27660.2|27640.2|14
1641790200000|2022-01-10 04:50:00|27660|27640|27660.9|27640.9|27662.9|27642.9|27660|27640|24
1641790500000|2022-01-10 04:55:00|27660.2|27640.2|27660.3|27640.3|27660.9|27640.9|27659.8|27639.8|17
1641790800000|2022-01-10 05:00:00|27660.4|27640.4|27659.2|27639.2|27662|27642|27659.2|27639.2|23
1641791100000|2022-01-10 05:05:00|27659|27639|27657.9|27637.9|27659|27639|27657.9|27637.9|7
1641791400000|2022-01-10 05:10:00|27657.4|27637.4|27655.7|27635.7|27658.5|27638.5|27655.4|27635.4|13
1641791700000|2022-01-10 05:15:00|27657.5|27637.5|27654.4|27634.4|27657.5|27637.5|27653.8|27633.8|17
1641792300000|2022-01-10 05:25:00|27655|27635|27654.8|27634.8|27655.4|27635.4|27654.8|27634.8|3
1641792600000|2022-01-10 05:30:00|27654.4|27634.4|27654.4|27634.4|27655|27635|27654.4|27634.4|3
1641792900000|2022-01-10 05:35:00|27652.6|27632.6|27650.1|27630.1|27657.5|27637.5|27646|27626|54
1641793200000|2022-01-10 05:40:00|27648.4|27628.4|27642.4|27622.4|27648.4|27628.4|27640.6|27620.6|27
1641793500000|2022-01-10 05:45:00|27642.9|27622.9|27629.2|27609.2|27643.4|27623.4|27629.2|27609.2|76
1641793800000|2022-01-10 05:50:00|27629|27609|27590.3|27570.3|27631.9|27611.9|27585.2|27565.2|123
1641794100000|2022-01-10 05:55:00|27590.4|27570.4|27597.4|27577.4|27609.5|27589.5|27590.4|27570.4|77
1641794400000|2022-01-10 06:00:00|27597.2|27577.2|27605|27585|27608|27588|27593|27573|116
1641794700000|2022-01-10 06:05:00|27604.4|27584.4|27603.4|27583.4|27606|27586|27596.4|27576.4|54
1641795000000|2022-01-10 06:10:00|27603.6|27583.6|27607|27587|27607|27587|27602|27582|49
1641795300000|2022-01-10 06:15:00|27607.5|27587.5|27601.7|27581.7|27608.4|27588.4|27600.2|27580.2|76
1641795600000|2022-01-10 06:20:00|27605.5|27585.5|27601|27581|27607|27587|27599.6|27579.6|60
1641795900000|2022-01-10 06:25:00|27600.6|27580.6|27600.5|27580.5|27601.4|27581.4|27600.5|27580.5|23
1641796200000|2022-01-10 06:30:00|27602|27582|27600.4|27580.4|27602.5|27582.5|27599.8|27579.8|12
1641796500000|2022-01-10 06:35:00|27602.4|27582.4|27601.4|27581.4|27604.5|27584.5|27598|27578|63
1641796800000|2022-01-10 06:40:00|27601.6|27581.6|27601.2|27581.2|27603|27583|27597.4|27577.4|47
1641797100000|2022-01-10 06:45:00|27603.4|27583.4|27597.6|27577.6|27605.4|27585.4|27597.4|27577.4|18
1641797400000|2022-01-10 06:50:00|27598.2|27578.2|27604.8|27584.8|27604.8|27584.8|27597.6|27577.6|28
1641797700000|2022-01-10 06:55:00|27603.6|27583.6|27604.7|27584.7|27605.2|27585.2|27602.7|27582.7|21
1641798000000|2022-01-10 07:00:00|27605.2|27585.2|27605.2|27585.2|27605.2|27585.2|27604.2|27584.2|16
1641798300000|2022-01-10 07:05:00|27604.6|27584.6|27600.4|27580.4|27606.2|27586.2|27598.4|27578.4|41
1641798600000|2022-01-10 07:10:00|27601|27581|27600|27580|27601|27581|27599.5|27579.5|16
1641798900000|2022-01-10 07:15:00|27600.5|27580.5|27599|27579|27600.6|27580.6|27599|27579|24
1641799200000|2022-01-10 07:20:00|27598.4|27578.4|27599.6|27579.6|27600.6|27580.6|27597.4|27577.4|46
1641799500000|2022-01-10 07:25:00|27600.1|27580.1|27603.4|27583.4|27604.6|27584.6|27599.6|27579.6|14
1641799800000|2022-01-10 07:30:00|27603.2|27583.2|27599.3|27579.3|27605.9|27585.9|27599.3|27579.3|32
1641800100000|2022-01-10 07:35:00|27600.4|27580.4|27596.8|27576.8|27600.4|27580.4|27595.8|27575.8|28
1641800400000|2022-01-10 07:40:00|27598.1|27578.1|27597|27577|27598.6|27578.6|27597|27577|4
1641800700000|2022-01-10 07:45:00|27599|27579|27602.5|27582.5|27605|27585|27598|27578|27
1641801000000|2022-01-10 07:50:00|27604.6|27584.6|27602.5|27582.5|27605.4|27585.4|27602.5|27582.5|29
1641801300000|2022-01-10 07:55:00|27603|27583|27603|27583|27604.5|27584.5|27596.4|27576.4|71
1641801600000|2022-01-10 08:00:00|27602.5|27582.5|27604.4|27584.4|27607.9|27587.9|27601.4|27581.4|29
1641801900000|2022-01-10 08:05:00|27603.8|27583.8|27609.5|27589.5|27609.5|27589.5|27603.8|27583.8|16
1641802200000|2022-01-10 08:10:00|27607.4|27587.4|27617.5|27597.5|27617.5|27597.5|27605.4|27585.4|25
1641802500000|2022-01-10 08:15:00|27617.6|27597.6|27628|27608|27628.4|27608.4|27617.6|27597.6|65
1641802800000|2022-01-10 08:20:00|27627|27607|27631.9|27611.9|27634|27614|27626.4|27606.4|42
1641803100000|2022-01-10 08:25:00|27632.9|27612.9|27622|27602|27633.9|27613.9|27622|27602|61
1641803400000|2022-01-10 08:30:00|27621.6|27601.6|27602.3|27582.3|27622.5|27602.5|27597.1|27577.1|66
1641803700000|2022-01-10 08:35:00|27601.8|27581.8|27608.2|27588.2|27608.2|27588.2|27596.5|27576.5|59
1641804000000|2022-01-10 08:40:00|27609.2|27589.2|27616.6|27596.6|27621.3|27598.6|27609.2|27583|67
1641804300000|2022-01-10 08:45:00|27615.6|27595.6|27616.5|27596.5|27618.2|27598.2|27613.5|27593.5|164
1641804600000|2022-01-10 08:50:00|27616.1|27596.1|27620.4|27600.4|27620.4|27600.4|27614.1|27594.1|225
1641804900000|2022-01-10 08:55:00|27620.9|27600.9|27614.4|27594.4|27623.3|27603.3|27610.1|27584.2|79
1641805200000|2022-01-10 09:00:00|27615.1|27595.1|27618.9|27598.9|27619.5|27599.5|27611.7|27591.7|40
1641805500000|2022-01-10 09:05:00|27617.5|27597.5|27616.9|27596.9|27622.5|27602.5|27614.1|27594.1|47
1641805800000|2022-01-10 09:10:00|27617.1|27597.1|27617.1|27597.1|27617.1|27597.1|27616.9|27596.9|3
1641806100000|2022-01-10 09:15:00|27611.1|27591.1|27610.5|27590.5|27611.1|27591.1|27609.1|27589.1|5
1641806400000|2022-01-10 09:20:00|27608.1|27588.1|27607.1|27587.1|27609.3|27589.3|27607.1|27587.1|7
1641806700000|2022-01-10 09:25:00|27607.3|27587.3|27609.1|27589.1|27609.1|27589.1|27607.3|27587.3|6
1641807000000|2022-01-10 09:30:00|27609.5|27589.5|27611.9|27591.9|27612.1|27592.1|27609.5|27589.5|6
1641807300000|2022-01-10 09:35:00|27611.5|27591.5|27609.2|27589.2|27611.5|27591.5|27609.2|27589.2|2
1641807600000|2022-01-10 09:40:00|27610.7|27590.7|27616.7|27596.7|27616.7|27596.7|27610.7|27590.7|20
1641807900000|2022-01-10 09:45:00|27616.1|27596.1|27617.7|27597.7|27618.9|27598.9|27615.8|27595.8|7
1641808200000|2022-01-10 09:50:00|27616.5|27596.5|27617.7|27597.7|27618.5|27598.5|27616.5|27596.5|4
1641808500000|2022-01-10 09:55:00|27618.2|27598.2|27616|27596|27618.9|27598.9|27615.5|27595.5|11
1641808800000|2022-01-10 10:00:00|27616.5|27596.5|27618.2|27598.2|27618.2|27598.2|27616|27596|13
1641809100000|2022-01-10 10:05:00|27618.1|27598.1|27617.7|27597.7|27618.1|27598.1|27617.7|27597.7|2
1641809400000|2022-01-10 10:10:00|27617.5|27597.5|27616.1|27596.1|27617.5|27597.5|27615.5|27595.5|9
1641809700000|2022-01-10 10:15:00|27612.5|27592.5|27612.7|27592.7|27613.9|27593.9|27612.5|27592.5|4
1641810000000|2022-01-10 10:20:00|27614.9|27594.9|27616.1|27596.1|27616.1|27596.1|27614.9|27594.9|6
1641812100000|2022-01-10 10:55:00|27617.5|27597.5|27616.1|27596.1|27617.5|27597.5|27615.9|27595.9|4
1641812700000|2022-01-10 11:05:00|27615.5|27595.5|27616.1|27596.1|27616.1|27596.1|27615.1|27595.1|4
1641813600000|2022-01-10 11:20:00|27615.5|27595.5|27615.9|27595.9|27615.9|27595.9|27615.5|27595.5|2
1641814500000|2022-01-10 11:35:00|27615.7|27595.7|27616.1|27596.1|27616.1|27596.1|27615.7|27595.7|2
1641815700000|2022-01-10 11:55:00|27615.5|27595.5|27618.9|27598.9|27618.9|27598.9|27615.5|27595.5|5
1641816000000|2022-01-10 12:00:00|27618.2|27598.2|27617.3|27597.3|27620|27600|27615.9|27595.9|15
1641816300000|2022-01-10 12:05:00|27616.3|27596.3|27620.7|27600.7|27622.3|27602.3|27616.3|27596.3|11
1641816600000|2022-01-10 12:10:00|27620.5|27600.5|27620.1|27600.1|27620.5|27600.5|27618.1|27598.1|12
1641816900000|2022-01-10 12:15:00|27620.5|27600.5|27617.5|27597.5|27620.5|27600.5|27617.5|27597.5|9
1641817800000|2022-01-10 12:30:00|27617.2|27597.2|27618.1|27598.1|27619.2|27599.2|27616.5|27596.5|7
1641818400000|2022-01-10 12:40:00|27621.2|27601.2|27622.5|27602.5|27623.1|27603.1|27621.2|27601.2|6
1641818700000|2022-01-10 12:45:00|27623.9|27603.9|27622.5|27602.5|27623.9|27603.9|27618.9|27598.9|12
1641819000000|2022-01-10 12:50:00|27623.9|27603.9|27622.5|27602.5|27623.9|27603.9|27622.5|27602.5|4
1641819300000|2022-01-10 12:55:00|27622.7|27602.7|27630.5|27610.5|27631.4|27611.4|27622.7|27602.7|8
1641819600000|2022-01-10 13:00:00|27630.1|27610.1|27629.9|27609.9|27630.1|27610.1|27629.9|27609.9|2
1641820500000|2022-01-10 13:15:00|27628.2|27608.2|27622.5|27602.5|27629.9|27609.9|27622.5|27602.5|10
1641820800000|2022-01-10 13:20:00|27622.7|27602.7|27617.2|27597.2|27622.7|27602.7|27617.2|27597.2|9
1641821100000|2022-01-10 13:25:00|27616.7|27596.7|27620.1|27600.1|27620.1|27600.1|27616.2|27596.2|4
1641822000000|2022-01-10 13:40:00|27621.5|27601.5|27625.7|27605.7|27625.7|27605.7|27621.5|27601.5|3
1641822300000|2022-01-10 13:45:00|27625.2|27605.2|27630.2|27610.2|27630.2|27610.2|27625.2|27605.2|8
1641822600000|2022-01-10 13:50:00|27629.7|27609.7|27640.2|27620.2|27640.7|27620.7|27629.7|27609.7|18
1641822900000|2022-01-10 13:55:00|27640.1|27620.1|27630.5|27610.5|27642.5|27622.5|27630.5|27610.5|18
1641823200000|2022-01-10 14:00:00|27630.3|27610.3|27635|27615|27635|27615|27630.3|27610.3|9
1641823800000|2022-01-10 14:10:00|27636.5|27616.5|27635|27615|27636.5|27616.5|27633|27613|7
1641824100000|2022-01-10 14:15:00|27635.4|27615.4|27635.4|27615.4|27635.4|27615.4|27635.4|27615.4|1
1641824400000|2022-01-10 14:20:00|27636|27616|27635|27615|27636|27616|27635|27615|3
1641824700000|2022-01-10 14:25:00|27635.4|27615.4|27635.4|27615.4|27636|27616|27635.4|27615.4|6
1641825000000|2022-01-10 14:30:00|27635.9|27615.9|27635.3|27615.3|27635.9|27615.9|27635.3|27615.3|4
1641825300000|2022-01-10 14:35:00|27634.8|27614.8|27637.5|27617.5|27639.4|27619.4|27634.8|27614.8|7
1641825600000|2022-01-10 14:40:00|27637.9|27617.9|27637.4|27617.4|27637.9|27617.9|27636|27616|8
1641825900000|2022-01-10 14:45:00|27636.9|27616.9|27641.5|27621.5|27641.5|27621.5|27634.9|27614.9|10
1641826200000|2022-01-10 14:50:00|27641|27621|27643|27623|27643.7|27623.7|27640.5|27620.5|6
1641826500000|2022-01-10 14:55:00|27642.5|27622.5|27648|27628|27652.5|27632.5|27642.5|27622.5|16
1641826800000|2022-01-10 15:00:00|27647.5|27627.5|27644|27624|27648|27628|27642.5|27622.5|14
1641827100000|2022-01-10 15:05:00|27643|27623|27645|27625|27645|27625|27642|27622|7
1641827400000|2022-01-10 15:10:00|27645.5|27625.5|27645|27625|27645.5|27625.5|27644|27624|5
1641827700000|2022-01-10 15:15:00|27644|27624|27644|27624|27644|27624|27644|27624|1
1641828300000|2022-01-10 15:25:00|27645|27625|27646|27626|27646|27626|27645|27625|3
1641828600000|2022-01-10 15:30:00|27646.5|27626.5|27642|27622|27650.5|27630.5|27641.7|27621.7|31
1641828900000|2022-01-10 15:35:00|27641.4|27621.4|27640.5|27620.5|27641.4|27621.4|27634.5|27614.5|22
1641829200000|2022-01-10 15:40:00|27641.1|27621.1|27641|27621|27642|27622|27641|27621|4
1641829500000|2022-01-10 15:45:00|27641.5|27621.5|27642.5|27622.5|27642.5|27622.5|27641.5|27621.5|6
1641829800000|2022-01-10 15:50:00|27642.4|27622.4|27641|27621|27642.4|27622.4|27640.4|27620.4|4
1641830100000|2022-01-10 15:55:00|27640|27620|27638|27618|27640|27620|27636.7|27616.7|4
1641830400000|2022-01-10 16:00:00|27637.5|27617.5|27637.5|27617.5|27638|27618|27635.7|27615.7|15
1641830700000|2022-01-10 16:05:00|27638|27618|27637.7|27617.7|27638|27618|27637.7|27617.7|2
1641831000000|2022-01-10 16:10:00|27638.2|27618.2|27639.1|27619.1|27639.1|27619.1|27637.7|27617.7|5
1641831300000|2022-01-10 16:15:00|27638.5|27618.5|27632.5|27612.5|27638.5|27618.5|27632.5|27612.5|6
1641831600000|2022-01-10 16:20:00|27632|27612|27626.3|27606.3|27632.5|27612.5|27624|27604|9
1641831900000|2022-01-10 16:25:00|27625.8|27605.8|27628.6|27608.6|27628.6|27608.6|27625.8|27605.8|6
1641832200000|2022-01-10 16:30:00|27628|27608|27623.6|27603.6|27628|27608|27620.5|27600.5|20
1641832500000|2022-01-10 16:35:00|27621|27601|27623.6|27603.6|27623.6|27603.6|27620.7|27600.7|4
1641832800000|2022-01-10 16:40:00|27623.8|27603.8|27623.8|27603.8|27624|27604|27623.8|27603.8|5
1641833100000|2022-01-10 16:45:00|27624.3|27604.3|27628.8|27608.8|27628.8|27608.8|27624.3|27604.3|4
1641833700000|2022-01-10 16:55:00|27629.1|27609.1|27629|27609|27629.3|27609.3|27629|27609|5
1641834000000|2022-01-10 17:00:00|27628.5|27608.5|27627.5|27607.5|27629|27609|27627.5|27607.5|7
1641834300000|2022-01-10 17:05:00|27630.5|27610.5|27630|27610|27630.5|27610.5|27630|27610|3
1641834600000|2022-01-10 17:10:00|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|1
1641835800000|2022-01-10 17:30:00|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|1
1641836100000|2022-01-10 17:35:00|27629|27609|27629|27609|27629|27609|27629|27609|1
1641836400000|2022-01-10 17:40:00|27628.5|27608.5|27623.2|27603.2|27631.5|27611.5|27623.2|27603.2|6
1641836700000|2022-01-10 17:45:00|27623.8|27603.8|27623|27603|27623.8|27603.8|27619.9|27599.9|8
1641837000000|2022-01-10 17:50:00|27623.4|27603.4|27624.5|27604.5|27624.5|27604.5|27623.4|27603.4|4
1641837300000|2022-01-10 17:55:00|27624.6|27604.6|27632.5|27597.5|27632.5|27604.6|27624.5|27597.5|3
1641837600000|2022-01-10 18:00:00|27632.3|27597.3|27627.5|27607.5|27632.5|27607.5|27627.4|27597|5
1641838500000|2022-01-10 18:15:00|27630.1|27610.1|27630.5|27610.5|27630.5|27610.5|27630.1|27610.1|2
1641839100000|2022-01-10 18:25:00|27630.1|27610.1|27637.5|27602.5|27637.5|27610.1|27630.1|27602.5|2
1641839700000|2022-01-10 18:35:00|27637.6|27602.6|27637.6|27602.6|27637.6|27602.6|27637.6|27602.6|1
1641840300000|2022-01-10 18:45:00|27638.6|27603.6|27638|27603|27638.6|27603.6|27635|27600|5
1641840900000|2022-01-10 18:55:00|27637.6|27602.6|27625.5|27605.5|27637.6|27607|27625.5|27602.6|4
1641841500000|2022-01-10 19:05:00|27623|27603|27621.5|27601.5|27625.5|27605.5|27621.5|27601.5|8
1641841800000|2022-01-10 19:10:00|27622.4|27602.4|27620.5|27600.5|27622.5|27602.5|27619.5|27599.5|13
1641842100000|2022-01-10 19:15:00|27620.6|27600.6|27620.5|27600.5|27620.6|27600.6|27620.5|27600.5|2
1641843300000|2022-01-10 19:35:00|27619.5|27599.5|27617.5|27597.5|27628.2|27602.5|27616.5|27591.7|28
1641843600000|2022-01-10 19:40:00|27618|27598|27621.5|27601.5|27622.5|27602.5|27618|27598|10
1641844200000|2022-01-10 19:50:00|27625.5|27605.5|27637|27602|27637|27608|27625.5|27601|7
1641864600000|2022-01-11 01:30:00|27620|27600|27621.2|27601.2|27623.5|27603.5|27619.4|27599.4|49
1641864900000|2022-01-11 01:35:00|27620|27600|27616.5|27596.5|27620|27600|27616.5|27596.5|81
1641865200000|2022-01-11 01:40:00|27617.4|27597.4|27618.1|27598.1|27618.9|27598.9|27617.2|27597.2|47
1641865500000|2022-01-11 01:45:00|27617.6|27597.6|27621.6|27601.6|27622.2|27602.2|27616.5|27596.5|48
1641865800000|2022-01-11 01:50:00|27622|27602|27638.5|27618.5|27639|27619|27622|27602|80
1641866100000|2022-01-11 01:55:00|27639.5|27619.5|27648|27628|27648.6|27628.6|27638.5|27618.5|68
1641866400000|2022-01-11 02:00:00|27647.4|27627.4|27645.4|27625.4|27647.4|27627.4|27643|27623|32
1641866700000|2022-01-11 02:05:00|27645.6|27625.6|27638.3|27618.3|27648|27628|27635.4|27615.4|62
1641867000000|2022-01-11 02:10:00|27638.4|27618.4|27631.1|27611.1|27638.4|27618.4|27631.1|27611.1|60
1641867300000|2022-01-11 02:15:00|27632.1|27612.1|27632.7|27612.7|27632.7|27612.7|27631|27611|20
1641867600000|2022-01-11 02:20:00|27633.7|27613.7|27628|27608|27635.2|27615.2|27626.6|27606.6|39
1641867900000|2022-01-11 02:25:00|27628.2|27608.2|27623.5|27603.5|27628.5|27608.5|27622.4|27602.4|35
1641868200000|2022-01-11 02:30:00|27623.2|27603.2|27627.3|27607.3|27627.6|27607.6|27621.5|27601.5|56
1641868500000|2022-01-11 02:35:00|27627|27607|27632.9|27612.9|27633.5|27613.5|27623.9|27603.9|64
1641868800000|2022-01-11 02:40:00|27632.4|27612.4|27634|27614|27636.3|27616.3|27631.8|27611.8|24
1641869100000|2022-01-11 02:45:00|27633.9|27613.9|27632|27612|27633.9|27613.9|27630|27610|34
1641869400000|2022-01-11 02:50:00|27635.4|27615.4|27627.8|27607.8|27638|27618|27627.8|27607.8|54
1641869700000|2022-01-11 02:55:00|27628.4|27608.4|27633.7|27613.7|27634.9|27614.9|27628.4|27608.4|25
1641870000000|2022-01-11 03:00:00|27633.3|27613.3|27631|27611|27633.3|27613.3|27630.5|27610.5|11
1641870300000|2022-01-11 03:05:00|27631.2|27611.2|27626|27606|27631.2|27611.2|27626|27606|18
1641870600000|2022-01-11 03:10:00|27625.4|27605.4|27622|27602|27625.4|27605.4|27622|27602|3
1641870900000|2022-01-11 03:15:00|27622.4|27602.4|27621.5|27601.5|27626|27606|27620.8|27600.8|38
1641871200000|2022-01-11 03:20:00|27621.6|27601.6|27620.4|27600.4|27622|27602|27620.2|27600.2|24
1641871500000|2022-01-11 03:25:00|27616.5|27596.5|27612|27592|27617.1|27597.1|27610.8|27590.8|60
1641871800000|2022-01-11 03:30:00|27612.2|27592.2|27603|27583|27613.3|27593.3|27601|27581|60
1641872100000|2022-01-11 03:35:00|27602.6|27582.6|27607.6|27587.6|27607.6|27587.6|27602.6|27582.6|32
1641872400000|2022-01-11 03:40:00|27606.6|27586.6|27604.6|27584.6|27606.6|27586.6|27603|27583|40
1641872700000|2022-01-11 03:45:00|27605|27585|27609.5|27589.5|27609.5|27589.5|27604.5|27584.5|14
1641873000000|2022-01-11 03:50:00|27609|27589|27609|27589|27609.4|27589.4|27608.3|27588.3|16
1641873300000|2022-01-11 03:55:00|27610|27590|27617.6|27597.6|27617.7|27597.7|27610|27590|49
1641873600000|2022-01-11 04:00:00|27618.1|27598.1|27617.6|27597.6|27618.2|27598.2|27617.1|27597.1|11
1641873900000|2022-01-11 04:05:00|27617.1|27597.1|27618.2|27598.2|27618.2|27598.2|27616.5|27596.5|14
1641874200000|2022-01-11 04:10:00|27618.7|27598.7|27617.5|27597.5|27618.7|27598.7|27617.5|27597.5|6
1641874500000|2022-01-11 04:15:00|27617.3|27597.3|27618.5|27598.5|27619.3|27599.3|27617|27597|10
1641874800000|2022-01-11 04:20:00|27614.5|27594.5|27618.3|27598.3|27618.3|27598.3|27613.3|27593.3|14
1641875100000|2022-01-11 04:25:00|27618.5|27598.5|27618.5|27598.5|27618.5|27598.5|27618.5|27598.5|1
1641875400000|2022-01-11 04:30:00|27618.3|27598.3|27619|27599|27619|27599|27618.3|27598.3|4
1641875700000|2022-01-11 04:35:00|27618.6|27598.6|27634.5|27614.5|27636|27616|27618.5|27598.5|35
1641876000000|2022-01-11 04:40:00|27635|27615|27634.7|27614.7|27635.2|27615.2|27634.7|27614.7|3
1641876300000|2022-01-11 04:45:00|27634.1|27614.1|27631.6|27611.6|27634.1|27614.1|27631.6|27611.6|2
1641876600000|2022-01-11 04:50:00|27631.1|27611.1|27631.6|27611.6|27631.6|27611.6|27630.7|27610.7|7
1641876900000|2022-01-11 04:55:00|27631.7|27611.7|27631.6|27611.6|27631.7|27611.7|27631.6|27611.6|4
1641877200000|2022-01-11 05:00:00|27631.5|27611.5|27638.6|27618.6|27641.1|27621.1|27631.5|27611.5|24
1641877500000|2022-01-11 05:05:00|27638.1|27618.1|27641.2|27621.2|27641.2|27621.2|27637.7|27617.7|10
1641877800000|2022-01-11 05:10:00|27641.5|27621.5|27641.1|27621.1|27642.5|27622.5|27641.1|27621.1|29
1641878100000|2022-01-11 05:15:00|27641.2|27621.2|27634.1|27614.1|27641.5|27621.5|27633.6|27613.6|21
1641878400000|2022-01-11 05:20:00|27634.5|27614.5|27629|27609|27634.5|27614.5|27628.5|27608.5|24
1641878700000|2022-01-11 05:25:00|27629.5|27609.5|27628.1|27608.1|27629.5|27609.5|27628.1|27608.1|5
1641879000000|2022-01-11 05:30:00|27628.6|27608.6|27628.7|27608.7|27628.7|27608.7|27625.6|27605.6|11
1641879300000|2022-01-11 05:35:00|27628.2|27608.2|27627.2|27607.2|27628.7|27608.7|27627.2|27607.2|13
1641879600000|2022-01-11 05:40:00|27627|27607|27631.2|27611.2|27631.2|27611.2|27627|27607|10
1641879900000|2022-01-11 05:45:00|27630.7|27610.7|27630.7|27610.7|27630.7|27610.7|27630.2|27610.2|3
1641880500000|2022-01-11 05:55:00|27629.5|27609.5|27634.3|27614.3|27634.7|27614.7|27629.5|27609.5|31
1641880800000|2022-01-11 06:00:00|27633.8|27613.8|27629.8|27609.8|27633.8|27613.8|27628.4|27608.4|30
1641881100000|2022-01-11 06:05:00|27629.2|27609.2|27631.4|27611.4|27631.4|27611.4|27629|27609|40
1641881400000|2022-01-11 06:10:00|27631.2|27611.2|27638.4|27618.4|27638.4|27618.4|27631.2|27611.2|22
1641881700000|2022-01-11 06:15:00|27639|27619|27639.8|27619.8|27639.8|27619.8|27639|27619|2
1641882000000|2022-01-11 06:20:00|27639|27619|27643.4|27623.4|27643.6|27623.6|27637.4|27617.4|34
1641882300000|2022-01-11 06:25:00|27643|27623|27639|27619|27643|27623|27638.4|27618.4|49
1641882600000|2022-01-11 06:30:00|27639.4|27619.4|27628.4|27608.4|27639.4|27619.4|27627|27607|37
1641882900000|2022-01-11 06:35:00|27627.5|27607.5|27627.4|27607.4|27632.2|27612.2|27626.6|27606.6|22
1641883200000|2022-01-11 06:40:00|27628|27608|27631.4|27611.4|27631.4|27611.4|27624|27604|39
1641883500000|2022-01-11 06:45:00|27631.5|27611.5|27631|27611|27632|27612|27630.9|27610.9|10
1641883800000|2022-01-11 06:50:00|27631.2|27611.2|27632.4|27612.4|27636|27616|27631.2|27611.2|14
1641884100000|2022-01-11 06:55:00|27631.4|27611.4|27631|27611|27631.4|27611.4|27630.4|27610.4|7
1641884400000|2022-01-11 07:00:00|27630.5|27610.5|27630.6|27610.6|27633.2|27613.2|27629.6|27609.6|40
1641884700000|2022-01-11 07:05:00|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|27630|27610|9
1641885000000|2022-01-11 07:10:00|27630|27610|27629.4|27609.4|27630|27610|27629.4|27609.4|5
1641885300000|2022-01-11 07:15:00|27629.5|27609.5|27639|27619|27639|27619|27629.5|27609.5|16
1641885600000|2022-01-11 07:20:00|27638.4|27618.4|27639.2|27619.2|27647.3|27627.3|27638|27618|48
1641885900000|2022-01-11 07:25:00|27639|27619|27634.6|27614.6|27639|27619|27634.6|27614.6|26
1641886200000|2022-01-11 07:30:00|27635|27615|27635.6|27615.6|27635.6|27615.6|27634.5|27614.5|7
1641886500000|2022-01-11 07:35:00|27633.4|27613.4|27637.4|27617.4|27637.4|27617.4|27633.4|27613.4|12
1641886800000|2022-01-11 07:40:00|27637.5|27617.5|27639.4|27619.4|27640.6|27620.6|27637.5|27617.5|27
1641887100000|2022-01-11 07:45:00|27639|27619|27637.3|27617.3|27639.6|27619.6|27636.8|27616.8|15
1641887400000|2022-01-11 07:50:00|27637.4|27617.4|27635|27615|27638.5|27618.5|27634.5|27614.5|23
1641887700000|2022-01-11 07:55:00|27635.4|27615.4|27628|27608|27635.4|27615.4|27627.5|27607.5|32
1641888000000|2022-01-11 08:00:00|27627.9|27607.9|27630.5|27610.5|27633.6|27613.6|27627.4|27607.4|60
1641888300000|2022-01-11 08:05:00|27630.6|27610.6|27629.5|27609.5|27633.1|27613.1|27627.5|27607.5|41
1641888600000|2022-01-11 08:10:00|27629|27609|27629.4|27609.4|27629.4|27609.4|27628.5|27608.5|28
1641888900000|2022-01-11 08:15:00|27630|27610|27627|27607|27631|27611|27627|27607|15
1641889200000|2022-01-11 08:20:00|27627.4|27607.4|27629.6|27609.6|27630|27610|27627.4|27607.4|28
1641889500000|2022-01-11 08:25:00|27630|27610|27621.5|27601.5|27632|27612|27619.4|27599.4|44
1641889800000|2022-01-11 08:30:00|27621|27601|27628.1|27608.1|27628.1|27608.1|27621|27601|14
1641890100000|2022-01-11 08:35:00|27625.5|27605.5|27623.1|27603.1|27635|27611.1|27622.7|27599.9|29
1641890400000|2022-01-11 08:40:00|27623.5|27603.5|27624.9|27604.9|27628.4|27608.4|27622.5|27602.5|43
1641890700000|2022-01-11 08:45:00|27625|27605|27626.1|27606.1|27627.7|27607.7|27625|27605|26
1641891000000|2022-01-11 08:50:00|27626.5|27606.5|27630|27610|27632.5|27612.5|27625.5|27605.5|41
1641891300000|2022-01-11 08:55:00|27629.9|27609.9|27635.1|27615.1|27635.1|27615.1|27625.1|27605.1|42
1641891600000|2022-01-11 09:00:00|27633.7|27613.7|27627.5|27607.5|27633.7|27613.7|27626.3|27606.3|9
1641891900000|2022-01-11 09:05:00|27627.7|27607.7|27627.1|27607.1|27631.8|27611.8|27626.3|27606.3|13
1641892200000|2022-01-11 09:10:00|27627.2|27607.2|27632.5|27612.5|27632.7|27612.7|27627.2|27607.2|16
1641892500000|2022-01-11 09:15:00|27633.5|27613.5|27632.5|27612.5|27633.9|27613.9|27632.5|27612.5|5
1641892800000|2022-01-11 09:20:00|27632.7|27612.7|27632.5|27612.5|27632.7|27612.7|27632.5|27612.5|2
1641893100000|2022-01-11 09:25:00|27632.7|27612.7|27635.5|27615.5|27635.5|27615.5|27632.5|27612.5|11
1641893400000|2022-01-11 09:30:00|27634.9|27614.9|27637.5|27617.5|27637.5|27617.5|27634.9|27614.9|7
1641893700000|2022-01-11 09:35:00|27636.9|27616.9|27634.9|27614.9|27636.9|27616.9|27632.5|27612.5|13
1641894000000|2022-01-11 09:40:00|27635.1|27615.1|27635|27615|27635.1|27615.1|27632.5|27612.5|8
1641894300000|2022-01-11 09:45:00|27634.5|27614.5|27635.1|27615.1|27635.1|27615.1|27634.5|27614.5|5
1641894600000|2022-01-11 09:50:00|27633.9|27613.9|27635.1|27615.1|27635.1|27615.1|27633.9|27613.9|2
1641895200000|2022-01-11 10:00:00|27637.5|27617.5|27639.6|27619.6|27642.5|27622.5|27636.3|27616.3|24
1641895500000|2022-01-11 10:05:00|27640|27620|27640|27620|27640|27620|27638.8|27618.8|13
1641895800000|2022-01-11 10:10:00|27639.6|27619.6|27639.1|27619.1|27639.6|27619.6|27639.1|27619.1|6
1641896100000|2022-01-11 10:15:00|27639.6|27619.6|27641|27621|27642.2|27622.2|27639.6|27619.6|10
1641896400000|2022-01-11 10:20:00|27642.1|27622.1|27641|27621|27642.1|27622.1|27641|27621|3
1641896700000|2022-01-11 10:25:00|27641.4|27621.4|27642|27622|27642.1|27622.1|27641|27621|6
1641897000000|2022-01-11 10:30:00|27641.4|27621.4|27642|27622|27642|27622|27640.9|27620.9|4
1641897300000|2022-01-11 10:35:00|27641.5|27621.5|27640.4|27620.4|27641.5|27621.5|27640.4|27620.4|5
1641897600000|2022-01-11 10:40:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|1
1641897900000|2022-01-11 10:45:00|27641.1|27621.1|27642.2|27622.2|27642.2|27622.2|27641.1|27621.1|6
1641898200000|2022-01-11 10:50:00|27642.7|27622.7|27642.7|27622.7|27642.7|27622.7|27642.7|27622.7|1
1641898500000|2022-01-11 10:55:00|27642|27622|27643.4|27623.4|27644.4|27624.4|27641.2|27621.2|11
1641898800000|2022-01-11 11:00:00|27644|27624|27644|27624|27644|27624|27644|27624|1
1641899400000|2022-01-11 11:10:00|27643.6|27623.6|27643.2|27623.2|27644|27624|27643.1|27623.1|5
1641900600000|2022-01-11 11:30:00|27643|27623|27648.2|27628.2|27648.2|27628.2|27643|27623|6
1641901200000|2022-01-11 11:40:00|27648|27628|27648.2|27628.2|27648.2|27628.2|27648|27628|2
1641901800000|2022-01-11 11:50:00|27647.7|27627.7|27649.1|27629.1|27649.1|27629.1|27643.5|27623.5|22
1641902100000|2022-01-11 11:55:00|27648.9|27628.9|27648.2|27628.2|27649.1|27629.1|27647.7|27627.7|9
1641902400000|2022-01-11 12:00:00|27647.7|27627.7|27640.7|27620.7|27648.2|27628.2|27638.8|27618.8|34
1641903000000|2022-01-11 12:10:00|27640.5|27620.5|27641.5|27621.5|27641.5|27621.5|27640.5|27620.5|3
1641903300000|2022-01-11 12:15:00|27641.2|27621.2|27641.2|27621.2|27641.5|27621.5|27641.2|27621.2|3
1641903600000|2022-01-11 12:20:00|27641.5|27621.5|27643.5|27623.5|27643.5|27623.5|27641.5|27621.5|4
1641905400000|2022-01-11 12:50:00|27645.1|27625.1|27646.5|27626.5|27646.5|27626.5|27645.1|27625.1|4
1641905700000|2022-01-11 12:55:00|27647.5|27627.5|27647.7|27627.7|27647.7|27627.7|27647.5|27627.5|2
1641906000000|2022-01-11 13:00:00|27648.2|27628.2|27653.2|27633.2|27653.8|27633.8|27647.7|27627.7|20
1641906300000|2022-01-11 13:05:00|27652.5|27632.5|27650.1|27630.1|27652.5|27632.5|27650.1|27630.1|7
1641906600000|2022-01-11 13:10:00|27650.2|27630.2|27650.1|27630.1|27650.2|27630.2|27650.1|27630.1|2
1641907200000|2022-01-11 13:20:00|27650.2|27630.2|27650.1|27630.1|27650.2|27630.2|27650.1|27630.1|2
1641907800000|2022-01-11 13:30:00|27649.9|27629.9|27649.5|27629.5|27650.1|27630.1|27649.5|27629.5|3
1641908100000|2022-01-11 13:35:00|27649.1|27629.1|27647.5|27627.5|27649.1|27629.1|27647.5|27627.5|2
1641908400000|2022-01-11 13:40:00|27647.7|27627.7|27647.5|27627.5|27651.5|27631.5|27647.5|27627.5|16
1641908700000|2022-01-11 13:45:00|27647.7|27627.7|27652.1|27632.1|27652.1|27632.1|27647.7|27627.7|6
1641909000000|2022-01-11 13:50:00|27652|27632|27652|27632|27652.1|27632.1|27651.8|27631.8|5
1641909300000|2022-01-11 13:55:00|27652.2|27632.2|27652.1|27632.1|27652.7|27632.7|27651.4|27631.4|8
1641909600000|2022-01-11 14:00:00|27652|27632|27653|27633|27653|27633|27652|27632|6
1641909900000|2022-01-11 14:05:00|27653.7|27633.7|27653|27633|27653.7|27633.7|27653|27633|5
1641910200000|2022-01-11 14:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27653|27633|2
1641910800000|2022-01-11 14:20:00|27653.5|27633.5|27654.5|27634.5|27655.7|27635.7|27653.5|27633.5|12
1641911100000|2022-01-11 14:25:00|27655|27635|27655|27635|27655|27635|27655|27635|1
1641911400000|2022-01-11 14:30:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27653.4|27633.4|5
1641911700000|2022-01-11 14:35:00|27654.2|27634.2|27654.2|27634.2|27654.2|27634.2|27653.1|27633.1|3
1641912000000|2022-01-11 14:40:00|27657.4|27637.4|27658.5|27638.5|27662.2|27642.2|27657.4|27637.4|20
1641912300000|2022-01-11 14:45:00|27660|27640|27660|27640|27661.7|27641.7|27659.9|27639.9|12
1641912600000|2022-01-11 14:50:00|27660.1|27640.1|27662|27642|27665.4|27645.4|27660.1|27640.1|21
1641912900000|2022-01-11 14:55:00|27662.4|27642.4|27661|27641|27667.9|27647.9|27661|27641|15
1641913200000|2022-01-11 15:00:00|27659.9|27639.9|27658.1|27638.1|27661.5|27641.5|27657.8|27637.8|31
1641913500000|2022-01-11 15:05:00|27653.4|27633.4|27652.5|27632.5|27658.5|27638.5|27652.5|27632.5|29
1641913800000|2022-01-11 15:10:00|27652.2|27632.2|27654.1|27634.1|27657|27637|27652.2|27632.2|5
1641914100000|2022-01-11 15:15:00|27654.4|27634.4|27654.4|27634.4|27654.4|27634.4|27654.4|27634.4|1
1641914400000|2022-01-11 15:20:00|27653|27633|27653|27633|27653|27633|27652.5|27632.5|3
1641914700000|2022-01-11 15:25:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.2|27632.2|5
1641915000000|2022-01-11 15:30:00|27652.5|27632.5|27660.1|27640.1|27660.5|27640.5|27652.2|27632.2|22
1641915300000|2022-01-11 15:35:00|27657.5|27637.5|27653.5|27633.5|27657.5|27637.5|27653|27633|9
1641915600000|2022-01-11 15:40:00|27656.5|27636.5|27662.5|27642.5|27662.5|27642.5|27656.5|27636.5|14
1641915900000|2022-01-11 15:45:00|27664|27644|27659.5|27639.5|27667.5|27647.5|27657.5|27637.5|24
1641916200000|2022-01-11 15:50:00|27659.4|27639.4|27660.1|27640.1|27661|27641|27659.4|27639.4|5
1641916500000|2022-01-11 15:55:00|27661|27641|27663.5|27643.5|27664.4|27644.4|27660.1|27640.1|13
1641916800000|2022-01-11 16:00:00|27663.4|27643.4|27665|27645|27665|27645|27661|27641|17
1641917100000|2022-01-11 16:05:00|27664|27644|27661.7|27641.7|27664.4|27644.4|27661.7|27641.7|4
1641917400000|2022-01-11 16:10:00|27661.4|27641.4|27655.1|27635.1|27664.6|27644.6|27654.6|27634.6|23
1641917700000|2022-01-11 16:15:00|27655.5|27635.5|27655.9|27635.9|27657.5|27637.5|27652.5|27632.5|19
1641918000000|2022-01-11 16:20:00|27656.5|27636.5|27652.9|27632.9|27658.3|27638.3|27652.8|27632.8|10
1641918300000|2022-01-11 16:25:00|27652.4|27632.4|27657.5|27637.5|27657.5|27637.5|27652|27632|14
1641918600000|2022-01-11 16:30:00|27657.1|27637.1|27649.5|27629.5|27657.1|27637.1|27649.5|27629.5|10
1641918900000|2022-01-11 16:35:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27651|27631|8
1641919200000|2022-01-11 16:40:00|27652|27632|27650|27630|27652|27632|27649.6|27629.6|8
1641919500000|2022-01-11 16:45:00|27650.4|27630.4|27650.6|27630.6|27650.6|27630.6|27650.4|27630.4|2
1641919800000|2022-01-11 16:50:00|27651.6|27631.6|27650|27630|27651.6|27631.6|27650|27630|5
1641920100000|2022-01-11 16:55:00|27650.4|27630.4|27651|27631|27651|27631|27650.4|27630.4|3
1641920400000|2022-01-11 17:00:00|27650.5|27630.5|27657.5|27637.5|27657.5|27637.5|27650.5|27630.5|5
1641920700000|2022-01-11 17:05:00|27655.2|27635.2|27656|27636|27657.6|27637.6|27652.5|27632.5|12
1641921000000|2022-01-11 17:10:00|27657|27637|27657|27637|27657|27637|27657|27637|1
1641922200000|2022-01-11 17:30:00|27657.1|27637.1|27657|27637|27657.1|27637.1|27657|27637|2
1641923400000|2022-01-11 17:50:00|27656|27636|27662.5|27627.5|27662.5|27636|27656|27627.5|2
1641923700000|2022-01-11 17:55:00|27656.1|27636.1|27656|27636|27657.9|27637.9|27655.9|27635.9|7
1641924000000|2022-01-11 18:00:00|27656.5|27636.5|27657|27637|27658.5|27638.5|27656.5|27636.5|4
1641924300000|2022-01-11 18:05:00|27657.1|27637.1|27657.1|27637.1|27657.1|27637.1|27657.1|27637.1|1
1641924600000|2022-01-11 18:10:00|27657|27637|27657.1|27637.1|27657.1|27637.1|27657|27637|2
1641924900000|2022-01-11 18:15:00|27656.4|27636.4|27655|27635|27656.4|27636.4|27655|27635|5
1641925200000|2022-01-11 18:20:00|27654.3|27634.3|27652.5|27632.5|27654.3|27634.3|27647.5|27627.5|4
1641925500000|2022-01-11 18:25:00|27651.5|27631.5|27650|27630|27651.5|27631.5|27650|27630|2
1641925800000|2022-01-11 18:30:00|27650.5|27630.5|27657.1|27637.1|27657.4|27637.4|27650|27630|11
1641926700000|2022-01-11 18:45:00|27657.7|27637.7|27648.3|27628.3|27657.7|27637.7|27642.1|27622.1|33
1641927000000|2022-01-11 18:50:00|27647.6|27627.6|27638.8|27618.8|27648.3|27628.3|27638.8|27618.8|19
1641927300000|2022-01-11 18:55:00|27638.3|27618.3|27643.3|27623.3|27643.4|27623.4|27638.3|27618.3|8
1641927600000|2022-01-11 19:00:00|27645.8|27625.8|27643.9|27623.9|27647.5|27627.5|27643.9|27623.9|15
1641927900000|2022-01-11 19:05:00|27643.4|27623.4|27638.3|27618.3|27643.4|27623.4|27638.3|27618.3|4
1641928500000|2022-01-11 19:15:00|27637.3|27617.3|27634.6|27614.6|27637.3|27617.3|27633.3|27613.3|17
1641929400000|2022-01-11 19:30:00|27638.9|27618.9|27638.9|27618.9|27639.4|27619.4|27638.9|27618.9|5
1641930600000|2022-01-11 19:50:00|27638.4|27618.4|27635.9|27615.9|27638.4|27618.4|27635.9|27615.9|3
1641951000000|2022-01-12 01:30:00|27630|27610|27622|27602|27630|27610|27621.1|27601.1|28
1641951300000|2022-01-12 01:35:00|27621.5|27601.5|27616.4|27596.4|27622|27602|27616.4|27596.4|65
1641951600000|2022-01-12 01:40:00|27616.9|27596.9|27616|27596|27616.9|27596.9|27611.4|27591.4|51
1641951900000|2022-01-12 01:45:00|27615.5|27595.5|27617.2|27597.2|27618|27598|27615|27595|19
1641952200000|2022-01-12 01:50:00|27617.4|27597.4|27622.5|27602.5|27623.2|27603.2|27617.4|27597.4|36
1641952500000|2022-01-12 01:55:00|27622.2|27602.2|27622|27602|27622.2|27602.2|27622|27602|8
1641952800000|2022-01-12 02:00:00|27622.2|27602.2|27622.4|27602.4|27627|27607|27622.2|27602.2|32
1641953100000|2022-01-12 02:05:00|27623.5|27603.5|27625|27605|27626|27606|27621.4|27601.4|17
1641953400000|2022-01-12 02:10:00|27625.2|27605.2|27619|27599|27625.7|27605.7|27617.4|27597.4|40
1641953700000|2022-01-12 02:15:00|27618.6|27598.6|27621.2|27601.2|27623.1|27603.1|27617.6|27597.6|72
1641954000000|2022-01-12 02:20:00|27621.5|27601.5|27619.6|27599.6|27621.7|27601.7|27617|27597|45
1641954300000|2022-01-12 02:25:00|27619.2|27599.2|27620|27600|27620.4|27600.4|27618.4|27598.4|17
1641954600000|2022-01-12 02:30:00|27620.2|27600.2|27628.2|27608.2|27628.2|27608.2|27619.9|27599.9|26
1641954900000|2022-01-12 02:35:00|27627.2|27607.2|27632.4|27612.4|27633.7|27613.7|27627.2|27607.2|32
1641955200000|2022-01-12 02:40:00|27632|27612|27632.3|27612.3|27632.4|27612.4|27632|27612|4
1641955500000|2022-01-12 02:45:00|27632|27612|27632.4|27612.4|27633.6|27613.6|27627.4|27607.4|28
1641955800000|2022-01-12 02:50:00|27632.2|27612.2|27639|27619|27639|27619|27632.2|27612.2|40
1641956100000|2022-01-12 02:55:00|27638.5|27618.5|27630.5|27610.5|27638.5|27618.5|27630.5|27610.5|54
1641956400000|2022-01-12 03:00:00|27631|27611|27632|27612|27633.5|27613.5|27630.5|27610.5|19
1641956700000|2022-01-12 03:05:00|27632.5|27612.5|27627|27607|27633|27613|27627|27607|24
1641957000000|2022-01-12 03:10:00|27624.5|27604.5|27627.9|27607.9|27627.9|27607.9|27623.4|27603.4|32
1641957300000|2022-01-12 03:15:00|27628|27608|27629|27609|27632|27612|27627.4|27607.4|20
1641957600000|2022-01-12 03:20:00|27628.9|27608.9|27631|27611|27632.5|27612.5|27628.3|27608.3|24
1641957900000|2022-01-12 03:25:00|27631.5|27611.5|27633|27613|27635|27615|27630.5|27610.5|24
1641958200000|2022-01-12 03:30:00|27632.5|27612.5|27624|27604|27632.5|27612.5|27623.9|27603.9|46
1641958500000|2022-01-12 03:35:00|27624.5|27604.5|27623|27603|27624.5|27604.5|27622|27602|8
1641958800000|2022-01-12 03:40:00|27622.4|27602.4|27622.4|27602.4|27622.4|27602.4|27622.4|27602.4|1
1641959100000|2022-01-12 03:45:00|27623.1|27603.1|27623|27603|27624.5|27604.5|27622.4|27602.4|16
1641959400000|2022-01-12 03:50:00|27623.4|27603.4|27622.4|27602.4|27625.1|27605.1|27622.4|27602.4|21
1641959700000|2022-01-12 03:55:00|27623.1|27603.1|27622.9|27602.9|27624.9|27604.9|27622|27602|17
1641960000000|2022-01-12 04:00:00|27623|27603|27623.6|27603.6|27624.8|27604.8|27623|27603|11
1641960600000|2022-01-12 04:10:00|27623.4|27603.4|27623.4|27603.4|27623.4|27603.4|27623.4|27603.4|1
1641960900000|2022-01-12 04:15:00|27623.2|27603.2|27623.4|27603.4|27624.8|27604.8|27623.2|27603.2|5
1641961200000|2022-01-12 04:20:00|27623.6|27603.6|27625.7|27605.7|27625.7|27605.7|27623.2|27603.2|18
1641961500000|2022-01-12 04:25:00|27625.2|27605.2|27624.4|27604.4|27625.2|27605.2|27624.4|27604.4|3
1641961800000|2022-01-12 04:30:00|27624.6|27604.6|27624.4|27604.4|27625.7|27605.7|27624.4|27604.4|10
1641962100000|2022-01-12 04:35:00|27625.1|27605.1|27617.2|27597.2|27625.1|27605.1|27617.2|27597.2|31
1641962400000|2022-01-12 04:40:00|27617.6|27597.6|27619.1|27599.1|27619.5|27599.5|27617.6|27597.6|10
1641962700000|2022-01-12 04:45:00|27618.6|27598.6|27619.6|27599.6|27619.6|27599.6|27618.6|27598.6|10
1641963000000|2022-01-12 04:50:00|27619.5|27599.5|27619.6|27599.6|27619.6|27599.6|27618.4|27598.4|9
1641963300000|2022-01-12 04:55:00|27619.5|27599.5|27619.2|27599.2|27619.5|27599.5|27619|27599|5
1641963600000|2022-01-12 05:00:00|27619.6|27599.6|27622.5|27602.5|27623|27603|27619.6|27599.6|15
1641963900000|2022-01-12 05:05:00|27622|27602|27623|27603|27623|27603|27622|27602|3
1641964200000|2022-01-12 05:10:00|27622.5|27602.5|27621.5|27601.5|27623.5|27603.5|27620.5|27600.5|13
1641964500000|2022-01-12 05:15:00|27620.5|27600.5|27622.6|27602.6|27623.7|27603.7|27620.1|27600.1|39
1641964800000|2022-01-12 05:20:00|27622.2|27602.2|27622.6|27602.6|27622.6|27602.6|27622.2|27602.2|10
1641965400000|2022-01-12 05:30:00|27619.5|27599.5|27620.6|27600.6|27621.2|27601.2|27618.9|27598.9|19
1641965700000|2022-01-12 05:35:00|27621.1|27601.1|27620|27600|27621.2|27601.2|27619.4|27599.4|16
1641966000000|2022-01-12 05:40:00|27618.1|27598.1|27617.6|27597.6|27619.4|27599.4|27617.6|27597.6|5
1641966300000|2022-01-12 05:45:00|27616.5|27596.5|27616.5|27596.5|27616.6|27596.6|27613.2|27593.2|18
1641966600000|2022-01-12 05:50:00|27618.5|27598.5|27616|27596|27618.5|27598.5|27615.9|27595.9|13
1641966900000|2022-01-12 05:55:00|27616.5|27596.5|27616|27596|27616.5|27596.5|27616|27596|2
1641967200000|2022-01-12 06:00:00|27615.4|27595.4|27615.4|27595.4|27616|27596|27612|27592|17
1641967500000|2022-01-12 06:05:00|27616|27596|27616|27596|27616.5|27596.5|27615.4|27595.4|17
1641967800000|2022-01-12 06:10:00|27616.5|27596.5|27616|27596|27616.5|27596.5|27615.4|27595.4|18
1641968100000|2022-01-12 06:15:00|27616.5|27596.5|27616.4|27596.4|27616.5|27596.5|27614|27594|46
1641968400000|2022-01-12 06:20:00|27616|27596|27612.7|27592.7|27616.4|27596.4|27612.7|27592.7|21
1641968700000|2022-01-12 06:25:00|27613|27593|27613.2|27593.2|27613.7|27593.7|27612.6|27592.6|18
1641969000000|2022-01-12 06:30:00|27615.1|27595.1|27612.4|27592.4|27615.9|27595.9|27612.4|27592.4|16
1641969300000|2022-01-12 06:35:00|27613|27593|27614|27594|27614|27594|27612.4|27592.4|7
1641969600000|2022-01-12 06:40:00|27613.4|27593.4|27616.4|27596.4|27616.4|27596.4|27613.4|27593.4|11
1641969900000|2022-01-12 06:45:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1641970200000|2022-01-12 06:50:00|27614.1|27594.1|27616.1|27596.1|27617.6|27597.6|27613.9|27593.9|17
1641970500000|2022-01-12 06:55:00|27617.6|27597.6|27618.5|27598.5|27618.5|27598.5|27617.5|27597.5|6
1641970800000|2022-01-12 07:00:00|27617.5|27597.5|27611.9|27591.9|27617.5|27597.5|27611.3|27591.3|20
1641971100000|2022-01-12 07:05:00|27612|27592|27611.4|27591.4|27613.6|27593.6|27610.4|27590.4|19
1641971400000|2022-01-12 07:10:00|27610.6|27590.6|27611|27591|27611.6|27591.6|27610.3|27590.3|8
1641971700000|2022-01-12 07:15:00|27610|27590|27611.6|27591.6|27611.6|27591.6|27607.4|27587.4|15
1641972000000|2022-01-12 07:20:00|27612.2|27592.2|27613|27593|27614|27594|27612.2|27592.2|23
1641972300000|2022-01-12 07:25:00|27615.4|27595.4|27619.5|27599.5|27619.9|27599.9|27613.4|27593.4|38
1641972600000|2022-01-12 07:30:00|27619.6|27599.6|27617|27597|27623.4|27603.4|27617|27597|22
1641972900000|2022-01-12 07:35:00|27616.4|27596.4|27620.6|27600.6|27622.5|27602.5|27616.4|27596.4|16
1641973200000|2022-01-12 07:40:00|27621.4|27601.4|27614.4|27594.4|27621.4|27601.4|27614|27594|22
1641973500000|2022-01-12 07:45:00|27614.6|27594.6|27616.9|27596.9|27617.9|27597.9|27614.6|27594.6|5
1641973800000|2022-01-12 07:50:00|27617.5|27597.5|27620.5|27600.5|27621.5|27601.5|27616.9|27596.9|23
1641974100000|2022-01-12 07:55:00|27621|27601|27620.5|27600.5|27622.5|27602.5|27618.9|27598.9|8
1641974400000|2022-01-12 08:00:00|27619.9|27599.9|27617.9|27597.9|27621.9|27601.9|27617|27597|16
1641974700000|2022-01-12 08:05:00|27617|27597|27615.5|27595.5|27618|27598|27614.5|27594.5|27
1641975000000|2022-01-12 08:10:00|27615.9|27595.9|27611.6|27591.6|27615.9|27595.9|27610.6|27590.6|34
1641975300000|2022-01-12 08:15:00|27611.7|27591.7|27612|27592|27612.7|27592.7|27611.4|27591.4|9
1641975600000|2022-01-12 08:20:00|27611.6|27591.6|27618.4|27598.4|27618.4|27598.4|27611.6|27591.6|29
1641975900000|2022-01-12 08:25:00|27617.8|27597.8|27618.4|27598.4|27619.4|27599.4|27617.8|27597.8|4
1641976200000|2022-01-12 08:30:00|27618.5|27598.5|27619|27599|27619.5|27599.5|27618.4|27598.4|13
1641976500000|2022-01-12 08:35:00|27618.4|27598.4|27622.1|27602.1|27623.6|27603.6|27617.3|27597.3|61
1641976800000|2022-01-12 08:40:00|27622.2|27602.2|27622.1|27602.1|27623.5|27603.5|27621.3|27601.3|17
1641977100000|2022-01-12 08:45:00|27621.4|27601.4|27627.1|27607.1|27627.1|27607.1|27621.4|27601.4|14
1641977400000|2022-01-12 08:50:00|27627.7|27607.7|27627.5|27607.5|27628.1|27608.1|27622.7|27602.7|38
1641977700000|2022-01-12 08:55:00|27627.3|27607.3|27623|27603|27628.2|27608.2|27623|27603|33
1641978000000|2022-01-12 09:00:00|27624.8|27604.8|27626.6|27606.6|27628.2|27608.2|27624.8|27604.8|11
1641978300000|2022-01-12 09:05:00|27626.3|27606.3|27626.2|27606.2|27626.5|27606.5|27625.1|27605.1|7
1641978600000|2022-01-12 09:10:00|27626.4|27606.4|27624.9|27604.9|27628.2|27608.2|27623.1|27603.1|29
1641978900000|2022-01-12 09:15:00|27624.4|27604.4|27625.9|27605.9|27627.6|27607.6|27624.4|27604.4|12
1641979200000|2022-01-12 09:20:00|27624.9|27604.9|27624.1|27604.1|27625.1|27605.1|27624|27604|12
1641979500000|2022-01-12 09:25:00|27625.7|27605.7|27624.1|27604.1|27625.7|27605.7|27623.9|27603.9|4
1641979800000|2022-01-12 09:30:00|27625.7|27605.7|27625.7|27605.7|27625.7|27605.7|27624.1|27604.1|3
1641980100000|2022-01-12 09:35:00|27624.1|27604.1|27627.3|27607.3|27627.3|27607.3|27624.1|27604.1|7
1641980400000|2022-01-12 09:40:00|27626.1|27606.1|27626.8|27606.8|27626.8|27606.8|27626.1|27606.1|2
1641980700000|2022-01-12 09:45:00|27624.5|27604.5|27624.1|27604.1|27624.5|27604.5|27623.5|27603.5|10
1641981000000|2022-01-12 09:50:00|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|1
1641981300000|2022-01-12 09:55:00|27626.5|27606.5|27624|27604|27626.5|27606.5|27624|27604|4
1641981600000|2022-01-12 10:00:00|27624.7|27604.7|27627.5|27607.5|27627.5|27607.5|27624.7|27604.7|8
1641981900000|2022-01-12 10:05:00|27628.2|27608.2|27633.1|27613.1|27633.1|27613.1|27628.2|27608.2|14
1641982200000|2022-01-12 10:10:00|27633.2|27613.2|27633.7|27613.7|27634.5|27614.5|27633.2|27613.2|12
1641982500000|2022-01-12 10:15:00|27634.4|27614.4|27633.7|27613.7|27634.4|27614.4|27633.7|27613.7|2
1641982800000|2022-01-12 10:20:00|27634.2|27614.2|27635.7|27615.7|27638.2|27618.2|27633.7|27613.7|17
1641983100000|2022-01-12 10:25:00|27635.2|27615.2|27636.2|27616.2|27636.2|27616.2|27635.2|27615.2|2
1641983400000|2022-01-12 10:30:00|27635.6|27615.6|27633.2|27613.2|27635.6|27615.6|27632.5|27612.5|7
1641983700000|2022-01-12 10:35:00|27633|27613|27633|27613|27633.2|27613.2|27633|27613|5
1641984000000|2022-01-12 10:40:00|27633.2|27613.2|27633.2|27613.2|27633.8|27613.8|27633|27613|5
1641984300000|2022-01-12 10:45:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|1
1641984600000|2022-01-12 10:50:00|27633.2|27613.2|27633.2|27613.2|27633.7|27613.7|27632.6|27612.6|6
1641984900000|2022-01-12 10:55:00|27632.7|27612.7|27632.7|27612.7|27632.7|27612.7|27632.7|27612.7|1
1641985500000|2022-01-12 11:05:00|27632.5|27612.5|27629.1|27609.1|27632.5|27612.5|27629.1|27609.1|6
1641987000000|2022-01-12 11:30:00|27627.5|27607.5|27627.7|27607.7|27630|27610|27627.5|27607.5|16
1641987300000|2022-01-12 11:35:00|27628.2|27608.2|27627.7|27607.7|27629.7|27609.7|27627.5|27607.5|9
1641987600000|2022-01-12 11:40:00|27628.2|27608.2|27623.4|27603.4|27629.7|27609.7|27622.8|27602.8|27
1641987900000|2022-01-12 11:45:00|27624.9|27604.9|27625.1|27605.1|27625.4|27605.4|27622.5|27602.5|27
1641988500000|2022-01-12 11:55:00|27626.1|27606.1|27628.5|27608.5|27628.5|27608.5|27625.5|27605.5|4
1641988800000|2022-01-12 12:00:00|27628.3|27608.3|27625.5|27605.5|27628.3|27608.3|27625.5|27605.5|3
1641989100000|2022-01-12 12:05:00|27627.1|27607.1|27629.3|27609.3|27632.5|27612.5|27626.3|27606.3|10
1641989400000|2022-01-12 12:10:00|27629.7|27609.7|27629.5|27609.5|27629.7|27609.7|27629.5|27609.5|4
1641991200000|2022-01-12 12:40:00|27635|27615|27635|27615|27635.1|27615.1|27635|27615|11
1641991500000|2022-01-12 12:45:00|27637.3|27617.3|27637.3|27617.3|27637.5|27617.5|27637.3|27617.3|3
1641991800000|2022-01-12 12:50:00|27636.3|27616.3|27632.5|27612.5|27636.3|27616.3|27632.5|27612.5|13
1641992100000|2022-01-12 12:55:00|27632.3|27612.3|27632.3|27612.3|27632.3|27612.3|27632.3|27612.3|1
1641992400000|2022-01-12 13:00:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.3|27612.3|3
1641993000000|2022-01-12 13:10:00|27632.3|27612.3|27630.1|27610.1|27633.7|27613.7|27627.7|27607.7|34
1641993300000|2022-01-12 13:15:00|27628.4|27608.4|27627.5|27607.5|27628.4|27608.4|27627.5|27607.5|4
1641993600000|2022-01-12 13:20:00|27628.9|27608.9|27627.5|27607.5|27628.9|27608.9|27627.5|27607.5|2
1641993900000|2022-01-12 13:25:00|27628.9|27608.9|27638.5|27603.5|27638.5|27612.4|27625|27599.8|12
1641994200000|2022-01-12 13:30:00|27637|27602|27626.9|27606.9|27639|27610.1|27621.1|27601.1|16
1641994500000|2022-01-12 13:35:00|27628.1|27608.1|27610.2|27575.2|27628.1|27608.1|27604.3|27574|36
1641994800000|2022-01-12 13:40:00|27612|27577|27607.5|27587.5|27612|27587.5|27597.1|27575.8|19
1641995100000|2022-01-12 13:45:00|27609.1|27589.1|27609.9|27589.9|27620.5|27600.5|27607.5|27587.5|27
1641995400000|2022-01-12 13:50:00|27608.6|27588.6|27605.5|27585.5|27609.5|27589.5|27605.1|27585.1|13
1641995700000|2022-01-12 13:55:00|27611|27576|27605.5|27585.5|27612.5|27585.5|27605.5|27576|5
1641996000000|2022-01-12 14:00:00|27607.5|27587.5|27619.8|27584.8|27619.8|27592|27606.5|27579.5|12
1641996300000|2022-01-12 14:05:00|27618.8|27583.8|27612.6|27592.6|27619.3|27593.8|27610.1|27583.8|14
1641996600000|2022-01-12 14:10:00|27612.3|27592.3|27614.5|27594.5|27614.5|27594.5|27611.8|27591.8|13
1641996900000|2022-01-12 14:15:00|27614.3|27594.3|27612.5|27592.5|27614.3|27594.3|27612.3|27592.3|9
1641997200000|2022-01-12 14:20:00|27611.8|27591.8|27608.4|27588.4|27611.8|27591.8|27607.5|27587.5|9
1641997500000|2022-01-12 14:25:00|27604.5|27584.5|27595.5|27575.5|27606.3|27586.3|27595.5|27575.5|14
1641997800000|2022-01-12 14:30:00|27595.4|27575.4|27597|27577|27608.8|27583.6|27595|27573|31
1641998400000|2022-01-12 14:40:00|27594.5|27574.5|27594.4|27574.4|27595.1|27575.1|27594.4|27574.4|4
1641998700000|2022-01-12 14:45:00|27595.1|27575.1|27597.5|27577.5|27597.5|27577.5|27595.1|27575.1|4
1641999000000|2022-01-12 14:50:00|27598|27578|27597|27577|27599|27579|27593.5|27573.5|12
1641999300000|2022-01-12 14:55:00|27596|27576|27601|27581|27601|27581|27596|27576|11
1641999600000|2022-01-12 15:00:00|27600.7|27580.7|27601|27581|27601|27581|27600|27580|4
1641999900000|2022-01-12 15:05:00|27600.4|27580.4|27598|27578|27600.4|27580.4|27598|27578|8
1642000200000|2022-01-12 15:10:00|27598.4|27578.4|27596|27576|27598.4|27578.4|27596|27576|7
1642000500000|2022-01-12 15:15:00|27595.4|27575.4|27596|27576|27598|27578|27594.4|27574.4|10
1642000800000|2022-01-12 15:20:00|27595.4|27575.4|27597.2|27577.2|27597.5|27577.5|27595|27575|7
1642001100000|2022-01-12 15:25:00|27596.7|27576.7|27602.5|27582.5|27602.5|27582.5|27596.7|27576.7|10
1642001400000|2022-01-12 15:30:00|27601.5|27581.5|27618.5|27598.5|27625.8|27598.9|27601.5|27581.5|31
1642001700000|2022-01-12 15:35:00|27619.2|27599.2|27615.5|27595.5|27619.2|27599.2|27614.9|27594.9|42
1642002000000|2022-01-12 15:40:00|27616.5|27596.5|27615.5|27595.5|27616.8|27596.8|27615.3|27595.3|8
1642002300000|2022-01-12 15:45:00|27614|27594|27607.5|27587.5|27614|27594|27607|27587|14
1642002600000|2022-01-12 15:50:00|27609.5|27589.5|27607.5|27587.5|27610.2|27590.2|27607.5|27587.5|8
1642003500000|2022-01-12 16:05:00|27606.2|27586.2|27607.5|27587.5|27607.5|27587.5|27606.2|27586.2|2
1642004400000|2022-01-12 16:20:00|27609.5|27589.5|27608.4|27588.4|27609.5|27589.5|27607.5|27587.5|7
1642004700000|2022-01-12 16:25:00|27609|27589|27609|27589|27609|27589|27609|27589|1
1642005000000|2022-01-12 16:30:00|27607.5|27587.5|27606.4|27586.4|27608.8|27588.8|27606|27586|6
1642005300000|2022-01-12 16:35:00|27605|27585|27605|27585|27607|27587|27604.7|27584.7|8
1642005600000|2022-01-12 16:40:00|27608.2|27588.2|27605|27585|27610|27590|27605|27585|5
1642005900000|2022-01-12 16:45:00|27605.1|27585.1|27605.4|27585.4|27605.4|27585.4|27605.1|27585.1|2
1642006200000|2022-01-12 16:50:00|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|1
1642006500000|2022-01-12 16:55:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1642006800000|2022-01-12 17:00:00|27605.5|27585.5|27600.1|27580.1|27605.5|27585.5|27597.5|27577.5|19
1642007100000|2022-01-12 17:05:00|27599.1|27579.1|27599|27579|27599.1|27579.1|27599|27579|2
1642007400000|2022-01-12 17:10:00|27599.5|27579.5|27600.1|27580.1|27602.3|27582.3|27599.5|27579.5|3
1642007700000|2022-01-12 17:15:00|27594.5|27574.5|27591.7|27571.7|27594.5|27574.5|27591.2|27571.2|13
1642008000000|2022-01-12 17:20:00|27592.2|27572.2|27592.2|27572.2|27593.3|27573.3|27591|27571|12
1642008300000|2022-01-12 17:25:00|27591.7|27571.7|27592.5|27572.5|27592.5|27572.5|27589.8|27569.8|10
1642008600000|2022-01-12 17:30:00|27591.3|27571.3|27589|27569|27592|27572|27587|27567|13
1642008900000|2022-01-12 17:35:00|27589.2|27569.2|27602.6|27567.6|27602.6|27571.5|27589|27563.5|11
1642009200000|2022-01-12 17:40:00|27601.6|27566.6|27595|27575|27601.6|27575|27593.5|27566.6|6
1642009500000|2022-01-12 17:45:00|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|1
1642009800000|2022-01-12 17:50:00|27595|27575|27594.5|27574.5|27595|27575|27594.5|27574.5|2
1642010100000|2022-01-12 17:55:00|27596.1|27576.1|27596.5|27576.5|27596.5|27576.5|27594.5|27574.5|8
1642010400000|2022-01-12 18:00:00|27596|27576|27601.5|27581.5|27601.5|27581.5|27596|27576|5
1642010700000|2022-01-12 18:05:00|27601|27581|27600|27580|27601|27581|27599.5|27579.5|4
1642011000000|2022-01-12 18:10:00|27598|27578|27598.7|27578.7|27603.2|27583.2|27597.5|27577.5|7
1642011300000|2022-01-12 18:15:00|27602.5|27582.5|27603.7|27583.7|27603.7|27583.7|27601.2|27581.2|9
1642011600000|2022-01-12 18:20:00|27607.3|27587.3|27608.6|27588.6|27608.6|27588.6|27607.3|27587.3|2
1642011900000|2022-01-12 18:25:00|27608|27588|27605.7|27585.7|27609|27589|27605.5|27585.5|9
1642012200000|2022-01-12 18:30:00|27605.2|27585.2|27603.7|27583.7|27605.7|27585.7|27603.1|27583.1|7
1642012500000|2022-01-12 18:35:00|27601.2|27581.2|27600.7|27580.7|27601.2|27581.2|27600.7|27580.7|2
1642012800000|2022-01-12 18:40:00|27600.5|27580.5|27604|27584|27604|27584|27600.5|27580.5|3
1642013400000|2022-01-12 18:50:00|27604.5|27584.5|27601.5|27581.5|27604.5|27584.5|27601.5|27581.5|3
1642013700000|2022-01-12 18:55:00|27601|27581|27614|27579|27614|27581.9|27601|27575.5|5
1642014000000|2022-01-12 19:00:00|27613.5|27578.5|27606.1|27586.1|27614|27586.4|27603.8|27578.5|8
1642014300000|2022-01-12 19:05:00|27606.4|27586.4|27606.4|27586.4|27607.2|27587.2|27606.4|27586.4|3
1642014600000|2022-01-12 19:10:00|27606.5|27586.5|27606.5|27586.5|27606.5|27586.5|27606.5|27586.5|1
1642014900000|2022-01-12 19:15:00|27605.5|27585.5|27601.1|27581.1|27608.9|27585.5|27601.1|27573.6|4
1642016100000|2022-01-12 19:35:00|27601.3|27581.3|27601.1|27581.1|27601.3|27581.3|27600.6|27580.6|3
1642016400000|2022-01-12 19:40:00|27600.6|27580.6|27600.6|27580.6|27600.6|27580.6|27600.6|27580.6|1
1642016700000|2022-01-12 19:45:00|27600.5|27580.5|27595.6|27575.6|27600.5|27580.5|27595.6|27575.6|4
1642017000000|2022-01-12 19:50:00|27596.1|27576.1|27596.4|27576.4|27596.4|27576.4|27596.1|27576.1|2
1642017300000|2022-01-12 19:55:00|27596.1|27576.1|27596|27576|27596.5|27576.5|27592.7|27572.7|8
1642037400000|2022-01-13 01:30:00|27613.4|27593.4|27614.4|27594.4|27616|27596|27612.5|27592.5|8
1642037700000|2022-01-13 01:35:00|27615|27595|27614.5|27594.5|27615|27595|27614|27594|12
1642038000000|2022-01-13 01:40:00|27614.6|27594.6|27607.9|27587.9|27614.6|27594.6|27607.9|27587.9|27
1642038300000|2022-01-13 01:45:00|27607.8|27587.8|27608.3|27588.3|27613|27593|27607.2|27587.2|37
1642038600000|2022-01-13 01:50:00|27608|27588|27598.9|27578.9|27608|27588|27592.3|27572.3|53
1642038900000|2022-01-13 01:55:00|27600.5|27580.5|27608.4|27588.4|27609.4|27589.4|27600.5|27580.5|41
1642039200000|2022-01-13 02:00:00|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|27606.5|27586.5|9
1642039500000|2022-01-13 02:05:00|27609|27589|27608.4|27588.4|27609.5|27589.5|27608|27588|9
1642039800000|2022-01-13 02:10:00|27608.3|27588.3|27607|27587|27608.3|27588.3|27606.2|27586.2|31
1642040100000|2022-01-13 02:15:00|27606.6|27586.6|27603.4|27583.4|27608.6|27588.6|27603.4|27583.4|26
1642040400000|2022-01-13 02:20:00|27603|27583|27596.4|27576.4|27603|27583|27596|27576|17
1642040700000|2022-01-13 02:25:00|27596.6|27576.6|27607.4|27587.4|27607.4|27587.4|27596.6|27576.6|29
1642041000000|2022-01-13 02:30:00|27607|27587|27607.4|27587.4|27607.4|27587.4|27606.4|27586.4|7
1642041300000|2022-01-13 02:35:00|27607|27587|27605|27585|27607.4|27587.4|27603|27583|23
1642041600000|2022-01-13 02:40:00|27604.6|27584.6|27605|27585|27605.2|27585.2|27602|27582|25
1642041900000|2022-01-13 02:45:00|27604.4|27584.4|27601.2|27581.2|27604.4|27584.4|27601|27581|10
1642042200000|2022-01-13 02:50:00|27601.3|27581.3|27608.3|27588.3|27609|27589|27601.3|27581.3|22
1642042500000|2022-01-13 02:55:00|27608.2|27588.2|27603.2|27583.2|27608.2|27588.2|27602.3|27582.3|26
1642042800000|2022-01-13 03:00:00|27601.9|27581.9|27605.6|27585.6|27606.7|27586.7|27601.9|27581.9|34
1642043100000|2022-01-13 03:05:00|27606.1|27586.1|27608.2|27588.2|27613.5|27593.5|27606.1|27586.1|39
1642043400000|2022-01-13 03:10:00|27608.4|27588.4|27612.1|27592.1|27613.6|27593.6|27607.6|27587.6|27
1642043700000|2022-01-13 03:15:00|27612.7|27592.7|27607.4|27587.4|27612.7|27592.7|27605.5|27585.5|38
1642044000000|2022-01-13 03:20:00|27608.1|27588.1|27612.5|27592.5|27614.5|27594.5|27608.1|27588.1|12
1642044300000|2022-01-13 03:25:00|27611.5|27591.5|27607.4|27587.4|27611.5|27591.5|27606.5|27586.5|17
1642044600000|2022-01-13 03:30:00|27608|27588|27609.4|27589.4|27612.4|27592.4|27608|27588|16
1642044900000|2022-01-13 03:35:00|27609|27589|27607.2|27587.2|27609|27589|27604|27584|28
1642045200000|2022-01-13 03:40:00|27607.7|27587.7|27612.9|27592.9|27612.9|27592.9|27607|27587|15
1642045500000|2022-01-13 03:45:00|27612.4|27592.4|27613|27593|27613|27593|27612.4|27592.4|2
1642045800000|2022-01-13 03:50:00|27613.2|27593.2|27603.3|27583.3|27613.2|27593.2|27601.9|27581.9|33
1642046100000|2022-01-13 03:55:00|27603.4|27583.4|27602.2|27582.2|27604.3|27584.3|27601.6|27581.6|12
1642046400000|2022-01-13 04:00:00|27602|27582|27599.4|27579.4|27602.7|27582.7|27598.4|27578.4|22
1642046700000|2022-01-13 04:05:00|27599|27579|27606.6|27586.6|27606.6|27586.6|27599|27579|24
1642047000000|2022-01-13 04:10:00|27604.5|27584.5|27604|27584|27604.5|27584.5|27604|27584|2
1642047300000|2022-01-13 04:15:00|27603.9|27583.9|27602.2|27582.2|27603.9|27583.9|27602|27582|6
1642047600000|2022-01-13 04:20:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1642048200000|2022-01-13 04:30:00|27603|27583|27604.6|27584.6|27606.6|27586.6|27603|27583|16
1642048500000|2022-01-13 04:35:00|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|1
1642048800000|2022-01-13 04:40:00|27604.6|27584.6|27606|27586|27606|27586|27604.4|27584.4|4
1642049100000|2022-01-13 04:45:00|27605.4|27585.4|27601.4|27581.4|27605.4|27585.4|27599.6|27579.6|12
1642049400000|2022-01-13 04:50:00|27601.6|27581.6|27601.4|27581.4|27601.6|27581.6|27601.4|27581.4|10
1642049700000|2022-01-13 04:55:00|27601.6|27581.6|27602|27582|27602.5|27582.5|27599.6|27579.6|15
1642050000000|2022-01-13 05:00:00|27602.2|27582.2|27599.6|27579.6|27603|27583|27598.4|27578.4|24
1642050300000|2022-01-13 05:05:00|27598.4|27578.4|27601.1|27581.1|27601.1|27581.1|27598.4|27578.4|12
1642050600000|2022-01-13 05:10:00|27601.2|27581.2|27597|27577|27603|27583|27597|27577|13
1642050900000|2022-01-13 05:15:00|27597.4|27577.4|27597.4|27577.4|27598|27578|27597.4|27577.4|3
1642051200000|2022-01-13 05:20:00|27598|27578|27600.4|27580.4|27601.4|27581.4|27597.4|27577.4|16
1642051800000|2022-01-13 05:30:00|27600|27580|27600|27580|27600.4|27580.4|27600|27580|3
1642052100000|2022-01-13 05:35:00|27599.9|27579.9|27600|27580|27600|27580|27599.9|27579.9|2
1642052400000|2022-01-13 05:40:00|27599.9|27579.9|27599.9|27579.9|27599.9|27579.9|27599.9|27579.9|1
1642052700000|2022-01-13 05:45:00|27600|27580|27600|27580|27600|27580|27599.9|27579.9|7
1642053000000|2022-01-13 05:50:00|27599.9|27579.9|27599|27579|27599.9|27579.9|27598.9|27578.9|9
1642053300000|2022-01-13 05:55:00|27598.9|27578.9|27598|27578|27601|27581|27596.4|27576.4|20
1642053600000|2022-01-13 06:00:00|27599|27579|27602.5|27582.5|27602.5|27582.5|27598|27578|14
1642053900000|2022-01-13 06:05:00|27602|27582|27599|27579|27602.5|27582.5|27597.2|27577.2|15
1642054200000|2022-01-13 06:10:00|27597.6|27577.6|27597.5|27577.5|27597.6|27577.6|27597.5|27577.5|2
1642054500000|2022-01-13 06:15:00|27599|27579|27596.5|27576.5|27600.5|27580.5|27594.6|27574.6|17
1642054800000|2022-01-13 06:20:00|27596.6|27576.6|27579.1|27559.1|27596.6|27576.6|27577.6|27557.6|63
1642055100000|2022-01-13 06:25:00|27578.6|27558.6|27585|27565|27585.5|27565.5|27577|27557|63
1642055400000|2022-01-13 06:30:00|27584.5|27564.5|27583|27563|27587.4|27567.4|27582.4|27562.4|17
1642055700000|2022-01-13 06:35:00|27582.9|27562.9|27578.4|27558.4|27582.9|27562.9|27577.4|27557.4|11
1642056000000|2022-01-13 06:40:00|27579.4|27559.4|27583|27563|27585.2|27565.2|27578.4|27558.4|20
1642056300000|2022-01-13 06:45:00|27582.4|27562.4|27583.2|27563.2|27583.2|27563.2|27582.4|27562.4|3
1642056600000|2022-01-13 06:50:00|27582.9|27562.9|27591.8|27571.8|27592|27572|27582.9|27562.9|25
1642056900000|2022-01-13 06:55:00|27589.7|27569.7|27582|27562|27590.1|27570.1|27582|27562|56
1642057200000|2022-01-13 07:00:00|27582.4|27562.4|27587|27567|27587|27567|27581.4|27561.4|44
1642057500000|2022-01-13 07:05:00|27586.4|27566.4|27583.3|27563.3|27587|27567|27583.3|27563.3|9
1642057800000|2022-01-13 07:10:00|27584|27564|27587.6|27567.6|27587.6|27567.6|27583.4|27563.4|11
1642058100000|2022-01-13 07:15:00|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|1
1642058400000|2022-01-13 07:20:00|27589.6|27569.6|27586.1|27566.1|27592.2|27572.2|27586.1|27566.1|30
1642058700000|2022-01-13 07:25:00|27585.6|27565.6|27581.5|27561.5|27586.5|27566.5|27580.2|27560.2|66
1642059000000|2022-01-13 07:30:00|27581.4|27561.4|27578.3|27558.3|27582|27562|27576.8|27556.8|37
1642059300000|2022-01-13 07:35:00|27577.8|27557.8|27566.8|27546.8|27580|27560|27566.8|27546.8|46
1642059600000|2022-01-13 07:40:00|27564|27544|27564.6|27544.6|27567.6|27547.6|27559|27539|42
1642059900000|2022-01-13 07:45:00|27564.4|27544.4|27562.6|27542.6|27567.2|27547.2|27561.6|27541.6|27
1642060200000|2022-01-13 07:50:00|27561.6|27541.6|27562.9|27542.9|27565.2|27545.2|27560.3|27540.3|36
1642060500000|2022-01-13 07:55:00|27562.4|27542.4|27557|27537|27566|27546|27555|27535|33
1642060800000|2022-01-13 08:00:00|27556.5|27536.5|27548.3|27528.3|27557.6|27537.6|27542.4|27522.4|100
1642061100000|2022-01-13 08:05:00|27548|27528|27552|27532|27553.5|27533.5|27546.5|27526.5|48
1642061400000|2022-01-13 08:10:00|27551.5|27531.5|27547|27527|27551.5|27531.5|27544|27524|20
1642061700000|2022-01-13 08:15:00|27546.5|27526.5|27546.4|27526.4|27547.4|27527.4|27543.5|27523.5|38
1642062000000|2022-01-13 08:20:00|27546.6|27526.6|27546|27526|27550.1|27530.1|27543.3|27523.3|23
1642062300000|2022-01-13 08:25:00|27545|27525|27543|27523|27547.3|27527.3|27540.6|27520.6|28
1642062600000|2022-01-13 08:30:00|27543.1|27523.1|27538.1|27518.1|27543.1|27523.1|27536.9|27516.9|43
1642062900000|2022-01-13 08:35:00|27537.9|27517.9|27541.8|27521.8|27543.3|27523.3|27537.3|27517.3|48
1642063200000|2022-01-13 08:40:00|27543.8|27523.8|27551.1|27531.1|27551.1|27531.1|27543.3|27523.3|26
1642063500000|2022-01-13 08:45:00|27549.9|27529.9|27542.5|27522.5|27549.9|27529.9|27539.1|27519.1|38
1642063800000|2022-01-13 08:50:00|27540.5|27520.5|27542.5|27522.5|27543.7|27523.7|27537.2|27517.2|23
1642064100000|2022-01-13 08:55:00|27542.7|27522.7|27548.9|27528.9|27557.2|27537.2|27542.7|27522.7|30
1642064400000|2022-01-13 09:00:00|27547.7|27527.7|27550.5|27530.5|27554.3|27534.3|27547.1|27527.1|24
1642064700000|2022-01-13 09:05:00|27551.1|27531.1|27550.1|27530.1|27553.8|27533.8|27550.1|27530.1|11
1642065000000|2022-01-13 09:10:00|27548.5|27528.5|27547.5|27527.5|27548.5|27528.5|27547.2|27527.2|5
1642065300000|2022-01-13 09:15:00|27551.3|27531.3|27548.5|27528.5|27551.5|27531.5|27547.1|27527.1|22
1642065600000|2022-01-13 09:20:00|27548.1|27528.1|27547.5|27527.5|27548.7|27528.7|27547.5|27527.5|4
1642065900000|2022-01-13 09:25:00|27548.2|27528.2|27544|27524|27548.2|27528.2|27544|27524|6
1642066200000|2022-01-13 09:30:00|27544.1|27524.1|27537.1|27517.1|27544.2|27524.2|27537.1|27517.1|20
1642066500000|2022-01-13 09:35:00|27538.2|27518.2|27535.1|27515.1|27538.2|27518.2|27532.3|27512.3|10
1642066800000|2022-01-13 09:40:00|27536.1|27516.1|27534.1|27514.1|27536.1|27516.1|27534.1|27514.1|6
1642067100000|2022-01-13 09:45:00|27535.1|27515.1|27535.1|27515.1|27535.1|27515.1|27535.1|27515.1|1
1642067400000|2022-01-13 09:50:00|27534.5|27514.5|27534.1|27514.1|27535.5|27515.5|27533.5|27513.5|12
1642067700000|2022-01-13 09:55:00|27534.5|27514.5|27532|27512|27535.1|27515.1|27532|27512|5
1642068000000|2022-01-13 10:00:00|27532.5|27512.5|27525|27505|27532.5|27512.5|27524.5|27504.5|20
1642068300000|2022-01-13 10:05:00|27525.7|27505.7|27534.5|27514.5|27534.5|27514.5|27524|27504|27
1642068600000|2022-01-13 10:10:00|27535|27515|27533|27513|27535|27515|27533|27513|7
1642068900000|2022-01-13 10:15:00|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|1
1642069200000|2022-01-13 10:20:00|27532.5|27512.5|27523.8|27503.8|27532.5|27512.5|27523.3|27503.3|24
1642069500000|2022-01-13 10:25:00|27525.3|27505.3|27530.4|27510.4|27531|27511|27525.3|27505.3|22
1642069800000|2022-01-13 10:30:00|27537.6|27502.6|27528.8|27508.8|27537.6|27508.8|27526.3|27500|13
1642070100000|2022-01-13 10:35:00|27529|27509|27529|27509|27529|27509|27529|27509|1
1642070400000|2022-01-13 10:40:00|27530|27510|27526.4|27506.4|27531|27511|27524.9|27504.9|12
1642071000000|2022-01-13 10:50:00|27525.4|27505.4|27528.4|27508.4|27528.4|27508.4|27525.4|27505.4|3
1642071300000|2022-01-13 10:55:00|27529|27509|27532.4|27512.4|27532.9|27512.9|27529|27509|6
1642071600000|2022-01-13 11:00:00|27532.5|27512.5|27535.4|27515.4|27535.4|27515.4|27532.5|27512.5|8
1642071900000|2022-01-13 11:05:00|27536.4|27516.4|27535.9|27515.9|27537.4|27517.4|27535.9|27515.9|4
1642072200000|2022-01-13 11:10:00|27536.9|27516.9|27539.4|27519.4|27540|27520|27536.9|27516.9|6
1642072800000|2022-01-13 11:20:00|27542.3|27522.3|27543.9|27523.9|27544.8|27524.8|27542.3|27522.3|8
1642073100000|2022-01-13 11:25:00|27545.4|27525.4|27546.8|27526.8|27546.8|27526.8|27544|27524|6
1642073400000|2022-01-13 11:30:00|27546.4|27526.4|27546|27526|27546.5|27526.5|27546|27526|3
1642074300000|2022-01-13 11:45:00|27547.4|27527.4|27555.7|27535.7|27556.1|27536.1|27547.4|27527.4|20
1642074600000|2022-01-13 11:50:00|27555.3|27535.3|27554.5|27534.5|27555.3|27535.3|27553.5|27533.5|10
1642074900000|2022-01-13 11:55:00|27554.1|27534.1|27554.1|27534.1|27554.1|27534.1|27554.1|27534.1|1
1642075200000|2022-01-13 12:00:00|27556.1|27536.1|27556.1|27536.1|27556.1|27536.1|27555.1|27535.1|3
1642075500000|2022-01-13 12:05:00|27557.5|27537.5|27558|27538|27558.9|27538.9|27557.3|27537.3|7
1642075800000|2022-01-13 12:10:00|27557.3|27537.3|27553.1|27533.1|27558|27538|27536.4|27516.4|29
1642076100000|2022-01-13 12:15:00|27552.1|27532.1|27549.5|27529.5|27552.1|27532.1|27549.5|27529.5|5
1642076400000|2022-01-13 12:20:00|27552.5|27532.5|27551.5|27531.5|27552.5|27532.5|27551.5|27531.5|3
1642077000000|2022-01-13 12:30:00|27552.3|27532.3|27551.5|27531.5|27552.3|27532.3|27551.5|27531.5|3
1642077300000|2022-01-13 12:35:00|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|1
1642077600000|2022-01-13 12:40:00|27551.1|27531.1|27551.8|27531.8|27551.8|27531.8|27551.1|27531.1|4
1642077900000|2022-01-13 12:45:00|27552.3|27532.3|27547|27527|27552.3|27532.3|27547|27527|6
1642078200000|2022-01-13 12:50:00|27546.1|27526.1|27551.1|27531.1|27551.1|27531.1|27546.1|27526.1|3
1642078500000|2022-01-13 12:55:00|27552.5|27532.5|27551.9|27531.9|27553.9|27533.9|27550.2|27530.2|26
1642078800000|2022-01-13 13:00:00|27551.5|27531.5|27545.1|27525.1|27551.5|27531.5|27544.1|27524.1|11
1642079400000|2022-01-13 13:10:00|27547.3|27527.3|27549.9|27529.9|27549.9|27529.9|27547.3|27527.3|6
1642079700000|2022-01-13 13:15:00|27550.1|27530.1|27547.5|27527.5|27550.1|27530.1|27547.5|27527.5|11
1642080000000|2022-01-13 13:20:00|27547.3|27527.3|27548.5|27528.5|27548.5|27528.5|27544.2|27524.2|15
1642080300000|2022-01-13 13:25:00|27548.9|27528.9|27559.5|27524.5|27560|27528.9|27548.5|27521.1|8
1642080600000|2022-01-13 13:30:00|27559.1|27524.1|27542.5|27522.5|27559.1|27532.1|27542.5|27522.5|22
1642080900000|2022-01-13 13:35:00|27544.9|27524.9|27545.1|27525.1|27545.1|27525.1|27544.9|27524.9|2
1642081200000|2022-01-13 13:40:00|27544.4|27524.4|27545.1|27525.1|27545.1|27525.1|27544.4|27524.4|3
1642081500000|2022-01-13 13:45:00|27544.1|27524.1|27540.1|27520.1|27544.1|27524.1|27537.5|27517.5|14
1642081800000|2022-01-13 13:50:00|27539.5|27519.5|27540.1|27520.1|27540.1|27520.1|27539.5|27519.5|3
1642082100000|2022-01-13 13:55:00|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|1
1642082400000|2022-01-13 14:00:00|27540|27520|27540.4|27520.4|27547.5|27520.5|27540|27510|10
1642082700000|2022-01-13 14:05:00|27540.6|27520.6|27538.5|27518.5|27540.6|27520.6|27528.6|27508.6|14
1642083000000|2022-01-13 14:10:00|27538.3|27518.3|27535.5|27515.5|27539.9|27519.9|27532.5|27512.5|16
1642083300000|2022-01-13 14:15:00|27535.6|27515.6|27533|27513|27536.1|27516.1|27532.5|27512.5|5
1642083600000|2022-01-13 14:20:00|27529.1|27509.1|27533.7|27513.7|27533.7|27513.7|27528|27508|10
1642083900000|2022-01-13 14:25:00|27534|27514|27536|27516|27537.7|27517.7|27532.7|27512.7|21
1642084200000|2022-01-13 14:30:00|27536.1|27516.1|27540.7|27520.7|27540.7|27520.7|27536|27516|10
1642084500000|2022-01-13 14:35:00|27540.6|27520.6|27541.1|27521.1|27541.1|27521.1|27540.6|27520.6|2
1642084800000|2022-01-13 14:40:00|27541.4|27521.4|27541|27521|27541.4|27521.4|27541|27521|2
1642085100000|2022-01-13 14:45:00|27542.5|27522.5|27545.4|27525.4|27546|27526|27542.5|27522.5|7
1642085400000|2022-01-13 14:50:00|27545|27525|27545|27525|27545|27525|27545|27525|1
1642085700000|2022-01-13 14:55:00|27543|27523|27542.5|27522.5|27544|27524|27542.5|27522.5|8
1642086000000|2022-01-13 15:00:00|27543.8|27523.8|27544|27524|27544|27524|27542.5|27522.5|7
1642086300000|2022-01-13 15:05:00|27543|27523|27544|27524|27544|27524|27543|27523|2
1642086600000|2022-01-13 15:10:00|27543|27523|27544|27524|27544|27524|27543|27523|4
1642086900000|2022-01-13 15:15:00|27543|27523|27546.4|27526.4|27549|27529|27543|27523|13
1642087200000|2022-01-13 15:20:00|27547|27527|27550.4|27530.4|27552|27532|27547|27527|14
1642087500000|2022-01-13 15:25:00|27550|27530|27550.4|27530.4|27550.6|27530.6|27547.5|27527.5|9
1642087800000|2022-01-13 15:30:00|27550|27530|27555|27535|27555|27535|27550|27530|17
1642088100000|2022-01-13 15:35:00|27553.4|27533.4|27554|27534|27557|27537|27553.4|27533.4|13
1642088400000|2022-01-13 15:40:00|27554.1|27534.1|27554.4|27534.4|27555.1|27535.1|27554|27534|11
1642088700000|2022-01-13 15:45:00|27554|27534|27555|27535|27555|27535|27554|27534|3
1642089000000|2022-01-13 15:50:00|27557|27537|27557|27537|27557.5|27537.5|27554.5|27534.5|21
1642089300000|2022-01-13 15:55:00|27555.5|27535.5|27547.5|27527.5|27555.5|27535.5|27547.5|27527.5|12
1642089600000|2022-01-13 16:00:00|27548.5|27528.5|27553.4|27533.4|27553.8|27533.8|27548|27528|30
1642089900000|2022-01-13 16:05:00|27552.5|27532.5|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|9
1642090200000|2022-01-13 16:10:00|27551.1|27531.1|27553.4|27533.4|27553.8|27533.8|27551.1|27531.1|8
1642090500000|2022-01-13 16:15:00|27554|27534|27556.5|27536.5|27556.5|27536.5|27553|27533|4
1642090800000|2022-01-13 16:20:00|27555.5|27535.5|27556.1|27536.1|27556.1|27536.1|27553.7|27533.7|12
1642091100000|2022-01-13 16:25:00|27555.5|27535.5|27558|27538|27558.5|27538.5|27555.5|27535.5|14
1642091400000|2022-01-13 16:30:00|27558.1|27538.1|27559.7|27539.7|27559.7|27539.7|27557.7|27537.7|18
1642091700000|2022-01-13 16:35:00|27560.2|27540.2|27562.3|27542.3|27564.5|27544.5|27558|27538|33
1642092000000|2022-01-13 16:40:00|27562.8|27542.8|27564|27544|27565|27545|27558.8|27538.8|22
1642092300000|2022-01-13 16:45:00|27563.5|27543.5|27570|27550|27571|27551|27563|27543|15
1642092600000|2022-01-13 16:50:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|1
1642092900000|2022-01-13 16:55:00|27568|27548|27569.5|27549.5|27569.5|27549.5|27568|27548|4
1642093200000|2022-01-13 17:00:00|27570|27550|27570.3|27550.3|27571.3|27551.3|27569.8|27549.8|10
1642093800000|2022-01-13 17:10:00|27569.8|27549.8|27570.3|27550.3|27570.3|27550.3|27569.8|27549.8|4
1642094100000|2022-01-13 17:15:00|27569|27549|27576.8|27541.8|27580.2|27552.7|27569|27541.8|14
1642094400000|2022-01-13 17:20:00|27577.3|27542.3|27580|27560|27580.4|27560.4|27570.3|27542.3|12
1642094700000|2022-01-13 17:25:00|27579|27559|27580|27560|27580|27560|27578.5|27558.5|3
1642095000000|2022-01-13 17:30:00|27580.1|27560.1|27574.5|27554.5|27580.1|27560.1|27573.5|27553.5|22
1642095300000|2022-01-13 17:35:00|27576.6|27556.6|27575.5|27555.5|27579.7|27559.7|27572.7|27552.7|10
1642095600000|2022-01-13 17:40:00|27575|27555|27579.5|27559.5|27580|27560|27575|27555|5
1642095900000|2022-01-13 17:45:00|27578.5|27558.5|27580.2|27560.2|27580.2|27560.2|27578.5|27558.5|3
1642096500000|2022-01-13 17:55:00|27579.1|27559.1|27575.4|27555.4|27579.1|27559.1|27573.1|27553.1|18
1642097100000|2022-01-13 18:05:00|27575.1|27555.1|27574.2|27554.2|27575.1|27555.1|27574.2|27554.2|3
1642097400000|2022-01-13 18:10:00|27574|27554|27569|27549|27574|27554|27561.6|27541.6|24
1642097700000|2022-01-13 18:15:00|27568.6|27548.6|27571|27551|27571|27551|27568.6|27548.6|3
1642098600000|2022-01-13 18:30:00|27570.3|27550.3|27568.3|27548.3|27570.3|27550.3|27568.3|27548.3|3
1642098900000|2022-01-13 18:35:00|27568.7|27548.7|27568.7|27548.7|27568.7|27548.7|27568.3|27548.3|5
1642099500000|2022-01-13 18:45:00|27568.3|27548.3|27568.3|27548.3|27568.3|27548.3|27568.3|27548.3|1
1642100100000|2022-01-13 18:55:00|27562.9|27542.9|27563.6|27543.6|27564|27544|27560.3|27540.3|5
1642100400000|2022-01-13 19:00:00|27563.9|27543.9|27563.9|27543.9|27563.9|27543.9|27563.9|27543.9|1
1642101000000|2022-01-13 19:10:00|27564|27544|27564|27544|27564|27544|27564|27544|1
1642101300000|2022-01-13 19:15:00|27563.9|27543.9|27572.1|27552.1|27572.1|27552.1|27563.9|27543.9|7
1642101600000|2022-01-13 19:20:00|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|1
1642102200000|2022-01-13 19:30:00|27571.2|27551.2|27571.2|27551.2|27571.2|27551.2|27569|27549|6
1642102500000|2022-01-13 19:35:00|27571.7|27551.7|27571.7|27551.7|27571.7|27551.7|27571.7|27551.7|1
1642102800000|2022-01-13 19:40:00|27571.2|27551.2|27571.9|27551.9|27571.9|27551.9|27571.2|27551.2|2
1642123800000|2022-01-14 01:30:00|27587.3|27567.3|27588|27568|27589.1|27569.1|27587.3|27567.3|12
1642124100000|2022-01-14 01:35:00|27587.9|27567.9|27582.2|27562.2|27588|27568|27580.4|27560.4|11
1642124400000|2022-01-14 01:40:00|27580.1|27560.1|27581.8|27561.8|27582|27562|27579.3|27559.3|10
1642124700000|2022-01-14 01:45:00|27582.3|27562.3|27586.9|27566.9|27587.1|27567.1|27581.5|27561.5|22
1642125000000|2022-01-14 01:50:00|27586.8|27566.8|27591.6|27571.6|27592.5|27572.5|27586.8|27566.8|39
1642125300000|2022-01-14 01:55:00|27591.5|27571.5|27590.9|27570.9|27592.5|27572.5|27588|27568|40
1642125600000|2022-01-14 02:00:00|27590.5|27570.5|27591.6|27571.6|27591.6|27571.6|27586.4|27566.4|32
1642125900000|2022-01-14 02:05:00|27594.7|27574.7|27593|27573|27598.6|27578.6|27593|27573|55
1642126200000|2022-01-14 02:10:00|27593.5|27573.5|27592|27572|27597.9|27577.9|27591.6|27571.6|31
1642126500000|2022-01-14 02:15:00|27591.6|27571.6|27590.3|27570.3|27591.6|27571.6|27585.1|27565.1|52
1642126800000|2022-01-14 02:20:00|27590.8|27570.8|27581.7|27561.7|27590.8|27570.8|27568.5|27548.5|82
1642127100000|2022-01-14 02:25:00|27581.2|27561.2|27582.4|27562.4|27582.7|27562.7|27577.5|27557.5|79
1642127400000|2022-01-14 02:30:00|27582.3|27562.3|27579|27559|27583.5|27563.5|27577.4|27557.4|51
1642127700000|2022-01-14 02:35:00|27579.5|27559.5|27579.2|27559.2|27580.6|27560.6|27577.5|27557.5|49
1642128000000|2022-01-14 02:40:00|27579|27559|27581.2|27561.2|27581.7|27561.7|27578.4|27558.4|33
1642128300000|2022-01-14 02:45:00|27581|27561|27582.4|27562.4|27583.6|27563.6|27581|27561|10
1642128600000|2022-01-14 02:50:00|27583.1|27563.1|27574|27554|27583.1|27563.1|27571.3|27551.3|37
1642128900000|2022-01-14 02:55:00|27573.5|27553.5|27574.1|27554.1|27576|27556|27572|27552|45
1642129200000|2022-01-14 03:00:00|27574.4|27554.4|27573|27553|27574.4|27554.4|27571.4|27551.4|17
1642129500000|2022-01-14 03:05:00|27572.5|27552.5|27577|27557|27577|27557|27572.5|27552.5|21
1642129800000|2022-01-14 03:10:00|27577.5|27557.5|27579.5|27559.5|27580.5|27560.5|27577.5|27557.5|17
1642130100000|2022-01-14 03:15:00|27580|27560|27580|27560|27580|27560|27580|27560|1
1642130400000|2022-01-14 03:20:00|27579.5|27559.5|27574|27554|27580|27560|27574|27554|25
1642130700000|2022-01-14 03:25:00|27575.3|27555.3|27576.6|27556.6|27576.6|27556.6|27575.3|27555.3|11
1642131000000|2022-01-14 03:30:00|27577|27557|27570.4|27550.4|27578.2|27558.2|27570.4|27550.4|32
1642131300000|2022-01-14 03:35:00|27570.3|27550.3|27572.2|27552.2|27575.8|27555.8|27570|27550|28
1642131600000|2022-01-14 03:40:00|27572.4|27552.4|27567.4|27547.4|27572.6|27552.6|27566.6|27546.6|32
1642131900000|2022-01-14 03:45:00|27567.6|27547.6|27572|27552|27572|27552|27567.6|27547.6|18
1642132200000|2022-01-14 03:50:00|27571.5|27551.5|27572.6|27552.6|27573.1|27553.1|27571.5|27551.5|25
1642132500000|2022-01-14 03:55:00|27573.1|27553.1|27563.6|27543.6|27573.1|27553.1|27563|27543|41
1642132800000|2022-01-14 04:00:00|27563.5|27543.5|27557.5|27537.5|27563.5|27543.5|27556.5|27536.5|53
1642133100000|2022-01-14 04:05:00|27557|27537|27552.5|27532.5|27557.5|27537.5|27546.2|27526.2|73
1642133400000|2022-01-14 04:10:00|27553|27533|27552.5|27532.5|27553.5|27533.5|27552.5|27532.5|9
1642133700000|2022-01-14 04:15:00|27552|27532|27554.6|27534.6|27555.5|27535.5|27552|27532|17
1642134000000|2022-01-14 04:20:00|27555|27535|27555.7|27535.7|27555.7|27535.7|27555|27535|6
1642134300000|2022-01-14 04:25:00|27555.6|27535.6|27556.6|27536.6|27556.6|27536.6|27555.6|27535.6|6
1642134600000|2022-01-14 04:30:00|27556.7|27536.7|27558.4|27538.4|27559|27539|27556.5|27536.5|29
1642134900000|2022-01-14 04:35:00|27558.9|27538.9|27562.6|27542.6|27564.2|27544.2|27558.4|27538.4|15
1642135200000|2022-01-14 04:40:00|27562.2|27542.2|27560.1|27540.1|27562.2|27542.2|27560.1|27540.1|12
1642135500000|2022-01-14 04:45:00|27560.2|27540.2|27559.6|27539.6|27561.2|27541.2|27559.6|27539.6|23
1642135800000|2022-01-14 04:50:00|27559.4|27539.4|27557.2|27537.2|27559.4|27539.4|27557|27537|13
1642136100000|2022-01-14 04:55:00|27557.7|27537.7|27560.2|27540.2|27560.7|27540.7|27557|27537|12
1642136400000|2022-01-14 05:00:00|27560|27540|27557.5|27537.5|27560.2|27540.2|27557.5|27537.5|30
1642136700000|2022-01-14 05:05:00|27557.9|27537.9|27558.3|27538.3|27559.7|27539.7|27557.8|27537.8|29
1642137000000|2022-01-14 05:10:00|27558|27538|27562.5|27542.5|27562.5|27542.5|27558|27538|14
1642137300000|2022-01-14 05:15:00|27562.2|27542.2|27561.7|27541.7|27562.7|27542.7|27561.5|27541.5|10
1642137600000|2022-01-14 05:20:00|27561.2|27541.2|27560.2|27540.2|27562|27542|27559.9|27539.9|27
1642137900000|2022-01-14 05:25:00|27560.4|27540.4|27560|27540|27560.4|27540.4|27560|27540|13
1642138200000|2022-01-14 05:30:00|27560.2|27540.2|27561.5|27541.5|27562|27542|27560|27540|19
1642138500000|2022-01-14 05:35:00|27561|27541|27558.9|27538.9|27562|27542|27557.8|27537.8|40
1642138800000|2022-01-14 05:40:00|27558.4|27538.4|27551.3|27531.3|27558.4|27538.4|27548|27528|51
1642139100000|2022-01-14 05:45:00|27551.5|27531.5|27552.4|27532.4|27554.9|27534.9|27550.3|27530.3|34
1642139400000|2022-01-14 05:50:00|27552|27532|27549.4|27529.4|27552.4|27532.4|27547|27527|17
1642139700000|2022-01-14 05:55:00|27550.5|27530.5|27548.9|27528.9|27551.4|27531.4|27545.2|27525.2|41
1642140000000|2022-01-14 06:00:00|27548.5|27528.5|27541.7|27521.7|27549.4|27529.4|27535.6|27515.6|100
1642140300000|2022-01-14 06:05:00|27541.5|27521.5|27532.9|27512.9|27542|27522|27532.9|27512.9|43
1642140600000|2022-01-14 06:10:00|27533|27513|27527.6|27507.6|27538.6|27518.6|27526.4|27506.4|73
1642140900000|2022-01-14 06:15:00|27527|27507|27523.4|27503.4|27527|27507|27517.6|27497.6|80
1642141200000|2022-01-14 06:20:00|27523.3|27503.3|27528.4|27508.4|27529.2|27509.2|27523.3|27503.3|32
1642141500000|2022-01-14 06:25:00|27529.1|27509.1|27531.7|27511.7|27533.2|27513.2|27528.4|27508.4|36
1642141800000|2022-01-14 06:30:00|27531.5|27511.5|27533.2|27513.2|27533.2|27513.2|27525.4|27505.4|44
1642142100000|2022-01-14 06:35:00|27535.4|27515.4|27532.5|27512.5|27535.4|27515.4|27532.5|27512.5|10
1642142400000|2022-01-14 06:40:00|27532.6|27512.6|27534|27514|27534|27514|27532.5|27512.5|8
1642142700000|2022-01-14 06:45:00|27533.3|27513.3|27528.3|27508.3|27533.4|27513.4|27525|27505|17
1642143000000|2022-01-14 06:50:00|27528.4|27508.4|27525|27505|27530|27510|27522|27502|20
1642143300000|2022-01-14 06:55:00|27525.1|27505.1|27524|27504|27525.1|27505.1|27524|27504|5
1642143600000|2022-01-14 07:00:00|27524.7|27504.7|27513.5|27493.5|27525.1|27505.1|27508|27488|63
1642143900000|2022-01-14 07:05:00|27513|27493|27515.4|27495.4|27519.7|27499.7|27510.6|27490.6|73
1642144200000|2022-01-14 07:10:00|27516|27496|27515|27495|27521|27501|27512.4|27492.4|40
1642144500000|2022-01-14 07:15:00|27516.6|27496.6|27515.2|27495.2|27519.6|27499.6|27514.4|27494.4|20
1642144800000|2022-01-14 07:20:00|27517|27497|27516.2|27496.2|27518.3|27498.3|27514.7|27494.7|20
1642145100000|2022-01-14 07:25:00|27516|27496|27516|27496|27519.1|27499.1|27514.4|27494.4|46
1642145400000|2022-01-14 07:30:00|27515.4|27495.4|27523.4|27503.4|27523.4|27503.4|27515|27495|61
1642145700000|2022-01-14 07:35:00|27525.3|27505.3|27523|27503|27530.4|27510.4|27523|27503|32
1642146000000|2022-01-14 07:40:00|27520.6|27500.6|27516.5|27496.5|27526|27506|27513.4|27493.4|47
1642146300000|2022-01-14 07:45:00|27517|27497|27516.5|27496.5|27518.4|27498.4|27508.4|27488.4|50
1642146600000|2022-01-14 07:50:00|27516.2|27496.2|27522.4|27502.4|27523.5|27503.5|27516.2|27496.2|23
1642146900000|2022-01-14 07:55:00|27523.5|27503.5|27519|27499|27525|27505|27518.9|27498.9|14
1642147200000|2022-01-14 08:00:00|27518.5|27498.5|27523|27503|27531.5|27504.9|27517|27493.5|37
1642147500000|2022-01-14 08:05:00|27522.5|27502.5|27520.4|27500.4|27523|27503|27518|27498|30
1642147800000|2022-01-14 08:10:00|27520.3|27500.3|27508|27488|27520.4|27500.4|27507|27487|30
1642148100000|2022-01-14 08:15:00|27507.4|27487.4|27507.2|27487.2|27507.4|27487.4|27507|27487|4
1642148400000|2022-01-14 08:20:00|27507.7|27487.7|27507.4|27487.4|27512.9|27492.9|27507.4|27487.4|26
1642148700000|2022-01-14 08:25:00|27507.6|27487.6|27508|27488|27513.2|27493.2|27507.4|27487.4|16
1642149000000|2022-01-14 08:30:00|27507.2|27487.2|27507.9|27487.9|27507.9|27487.9|27506.2|27486.2|7
1642149300000|2022-01-14 08:35:00|27507.2|27487.2|27508.1|27488.1|27512.7|27492.7|27506|27486|21
1642149600000|2022-01-14 08:40:00|27507.7|27487.7|27509.4|27489.4|27512.5|27492.5|27507.7|27487.7|28
1642149900000|2022-01-14 08:45:00|27508.6|27488.6|27507.7|27487.7|27508.6|27488.6|27505.7|27485.7|10
1642150200000|2022-01-14 08:50:00|27507.2|27487.2|27507.2|27487.2|27507.2|27487.2|27506.2|27486.2|4
1642150500000|2022-01-14 08:55:00|27507.1|27487.1|27513.1|27493.1|27525.4|27505.4|27507.1|27487.1|63
1642150800000|2022-01-14 09:00:00|27511.1|27491.1|27515.5|27495.5|27519.2|27495.5|27506.1|27481|24
1642151100000|2022-01-14 09:05:00|27515.1|27495.1|27515.1|27495.1|27515.1|27495.1|27515.1|27495.1|1
1642151400000|2022-01-14 09:10:00|27515|27495|27514.5|27494.5|27515.5|27495.5|27514.1|27494.1|6
1642151700000|2022-01-14 09:15:00|27516.4|27496.4|27518.7|27498.7|27520|27500|27515.3|27495.3|14
1642152000000|2022-01-14 09:20:00|27517.5|27497.5|27522.5|27502.5|27522.5|27502.5|27517.5|27497.5|13
1642152300000|2022-01-14 09:25:00|27523.7|27503.7|27525.5|27505.5|27527|27507|27522.5|27502.5|14
1642152600000|2022-01-14 09:30:00|27526.4|27506.4|27528.8|27508.8|27531.5|27511.5|27525.8|27505.8|42
1642152900000|2022-01-14 09:35:00|27528.6|27508.6|27528.8|27508.8|27529.8|27509.8|27528.6|27508.6|8
1642153200000|2022-01-14 09:40:00|27529.5|27509.5|27531.8|27511.8|27531.8|27511.8|27528.8|27508.8|6
1642153500000|2022-01-14 09:45:00|27531.4|27511.4|27531.8|27511.8|27532.2|27512.2|27531.4|27511.4|6
1642153800000|2022-01-14 09:50:00|27532.2|27512.2|27531.8|27511.8|27532.2|27512.2|27531.4|27511.4|6
1642154100000|2022-01-14 09:55:00|27533|27513|27536.2|27516.2|27537.2|27517.2|27531.8|27511.8|14
1642154400000|2022-01-14 10:00:00|27537.4|27517.4|27536.2|27516.2|27537.4|27517.4|27536.2|27516.2|4
1642154700000|2022-01-14 10:05:00|27536.4|27516.4|27536.4|27516.4|27536.4|27516.4|27535.5|27515.5|6
1642155000000|2022-01-14 10:10:00|27535.7|27515.7|27525|27505|27536.4|27516.4|27522.9|27502.9|29
1642155300000|2022-01-14 10:15:00|27526|27506|27529.4|27509.4|27530.1|27510.1|27525.8|27505.8|12
1642155600000|2022-01-14 10:20:00|27531|27511|27532|27512|27532.5|27512.5|27531|27511|12
1642155900000|2022-01-14 10:25:00|27535.8|27515.8|27537|27517|27537|27517|27535.8|27515.8|10
1642156200000|2022-01-14 10:30:00|27537.9|27517.9|27537|27517|27537.9|27517.9|27537|27517|2
1642156500000|2022-01-14 10:35:00|27536.6|27516.6|27534.5|27514.5|27537|27517|27534.2|27514.2|11
1642156800000|2022-01-14 10:40:00|27534.3|27514.3|27531.7|27511.7|27534.3|27514.3|27527.2|27507.2|12
1642157100000|2022-01-14 10:45:00|27531.2|27511.2|27531.1|27511.1|27531.2|27511.2|27531.1|27511.1|2
1642157700000|2022-01-14 10:55:00|27533.1|27513.1|27534.5|27514.5|27534.5|27514.5|27533.1|27513.1|4
1642158000000|2022-01-14 11:00:00|27533.8|27513.8|27537.1|27517.1|27538.2|27518.2|27533.8|27513.8|6
1642158300000|2022-01-14 11:05:00|27536.9|27516.9|27533.9|27513.9|27536.9|27516.9|27532.4|27512.4|10
1642158600000|2022-01-14 11:10:00|27534.4|27514.4|27534.2|27514.2|27534.4|27514.4|27533.3|27513.3|6
1642158900000|2022-01-14 11:15:00|27533.5|27513.5|27534|27514|27534.3|27514.3|27533.5|27513.5|10
1642159200000|2022-01-14 11:20:00|27533.3|27513.3|27531.3|27511.3|27533.5|27513.5|27530.7|27510.7|12
1642159500000|2022-01-14 11:25:00|27531.8|27511.8|27535.7|27515.7|27536.3|27516.3|27531.8|27511.8|4
1642159800000|2022-01-14 11:30:00|27536.3|27516.3|27535.7|27515.7|27536.3|27516.3|27535.7|27515.7|2
1642160100000|2022-01-14 11:35:00|27536.3|27516.3|27549.9|27529.9|27550.3|27530.3|27535.7|27515.7|10
1642160400000|2022-01-14 11:40:00|27549.3|27529.3|27547.5|27527.5|27549.9|27529.9|27547.5|27527.5|4
1642160700000|2022-01-14 11:45:00|27542|27522|27547.5|27527.5|27549|27529|27540.1|27520.1|17
1642161000000|2022-01-14 11:50:00|27548.1|27528.1|27547.1|27527.1|27549.1|27529.1|27546.4|27526.4|9
1642161300000|2022-01-14 11:55:00|27546.4|27526.4|27545.1|27525.1|27547.1|27527.1|27545.1|27525.1|5
1642161600000|2022-01-14 12:00:00|27544.5|27524.5|27544.5|27524.5|27544.5|27524.5|27544.5|27524.5|1
1642161900000|2022-01-14 12:05:00|27539.5|27519.5|27542.5|27522.5|27543.7|27523.7|27539.5|27519.5|8
1642162200000|2022-01-14 12:10:00|27546.8|27526.8|27547.1|27527.1|27547.5|27527.5|27546.1|27526.1|8
1642162500000|2022-01-14 12:15:00|27546.4|27526.4|27550|27530|27550.9|27530.9|27546.4|27526.4|10
1642162800000|2022-01-14 12:20:00|27549.5|27529.5|27550.1|27530.1|27550.1|27530.1|27549.4|27529.4|6
1642163400000|2022-01-14 12:30:00|27553.1|27533.1|27555.1|27535.1|27555.1|27535.1|27553.1|27533.1|2
1642163700000|2022-01-14 12:35:00|27554.1|27534.1|27554.5|27534.5|27557.1|27537.1|27553.4|27533.4|16
1642164000000|2022-01-14 12:40:00|27556.6|27536.6|27552.5|27532.5|27556.6|27536.6|27552.5|27532.5|8
1642164300000|2022-01-14 12:45:00|27553.9|27533.9|27555.1|27535.1|27557.5|27537.5|27552.5|27532.5|12
1642164600000|2022-01-14 12:50:00|27554.2|27534.2|27553.5|27533.5|27554.2|27534.2|27553.5|27533.5|3
1642164900000|2022-01-14 12:55:00|27555.1|27535.1|27554.5|27534.5|27559.4|27539.4|27554.5|27534.5|31
1642165800000|2022-01-14 13:10:00|27553.1|27533.1|27556.4|27536.4|27557.5|27537.5|27553.1|27533.1|47
1642166100000|2022-01-14 13:15:00|27556.5|27536.5|27556.4|27536.4|27556.5|27536.5|27556.4|27536.4|10
1642166400000|2022-01-14 13:20:00|27555.2|27535.2|27548.1|27528.1|27555.2|27535.2|27546.5|27526.5|14
1642166700000|2022-01-14 13:25:00|27548|27528|27542.5|27522.5|27551.8|27531.8|27542.5|27522.5|20
1642167000000|2022-01-14 13:30:00|27544.5|27524.5|27557.4|27537.4|27558.6|27538.6|27544.5|27524.5|25
1642167300000|2022-01-14 13:35:00|27558|27538|27554.8|27534.8|27558|27538|27554.5|27534.5|9
1642167600000|2022-01-14 13:40:00|27556.5|27536.5|27554.9|27534.9|27556.5|27536.5|27554.8|27534.8|3
1642168200000|2022-01-14 13:50:00|27555.8|27535.8|27561.1|27541.1|27575.8|27551.7|27555.2|27535.2|35
1642168500000|2022-01-14 13:55:00|27569.5|27534.5|27556.5|27536.5|27569.5|27542.5|27554|27534|16
1642168800000|2022-01-14 14:00:00|27559|27539|27560|27540|27560|27540|27555.5|27535.5|18
1642169100000|2022-01-14 14:05:00|27561.5|27541.5|27559.5|27539.5|27561.5|27541.5|27559.5|27539.5|3
1642169400000|2022-01-14 14:10:00|27560|27540|27555.5|27535.5|27566.5|27546.5|27555.5|27535.5|25
1642169700000|2022-01-14 14:15:00|27555|27535|27553.5|27533.5|27556|27536|27549.7|27529.7|12
1642170000000|2022-01-14 14:20:00|27554.9|27534.9|27554.5|27534.5|27554.9|27534.9|27553.5|27533.5|6
1642170300000|2022-01-14 14:25:00|27555.4|27535.4|27557.5|27537.5|27560|27540|27554.5|27534.5|27
1642170600000|2022-01-14 14:30:00|27557.2|27537.2|27567|27547|27567|27547|27556.7|27536.7|15
1642170900000|2022-01-14 14:35:00|27565.8|27545.8|27560.5|27540.5|27565.8|27545.8|27560|27540|11
1642171200000|2022-01-14 14:40:00|27557.5|27537.5|27552.5|27532.5|27558|27538|27550.5|27530.5|16
1642171500000|2022-01-14 14:45:00|27552.4|27532.4|27552.7|27532.7|27554.4|27534.4|27552|27532|11
1642171800000|2022-01-14 14:50:00|27552.5|27532.5|27552.9|27532.9|27553|27533|27552.5|27532.5|6
1642172100000|2022-01-14 14:55:00|27552.5|27532.5|27543.5|27523.5|27552.5|27532.5|27543.5|27523.5|29
1642172400000|2022-01-14 15:00:00|27544.1|27524.1|27559.5|27539.5|27561.7|27541.7|27544.1|27524.1|30
1642172700000|2022-01-14 15:05:00|27559.4|27539.4|27556.5|27536.5|27560|27540|27555|27535|19
1642173000000|2022-01-14 15:10:00|27556|27536|27556.4|27536.4|27557.5|27537.5|27556|27536|5
1642173300000|2022-01-14 15:15:00|27555.1|27535.1|27549.4|27529.4|27555.5|27535.5|27549.4|27529.4|10
1642173600000|2022-01-14 15:20:00|27548.5|27528.5|27548|27528|27548.5|27528.5|27548|27528|2
1642173900000|2022-01-14 15:25:00|27548.4|27528.4|27548.4|27528.4|27553.6|27533.6|27548|27528|17
1642174200000|2022-01-14 15:30:00|27548.8|27528.8|27551.5|27531.5|27552|27532|27548.4|27528.4|9
1642174500000|2022-01-14 15:35:00|27551.4|27531.4|27550.1|27530.1|27553|27533|27549.6|27529.6|9
1642174800000|2022-01-14 15:40:00|27550.4|27530.4|27550|27530|27550.4|27530.4|27550|27530|2
1642175400000|2022-01-14 15:50:00|27551.5|27531.5|27550.5|27530.5|27551.5|27531.5|27550.5|27530.5|2
1642175700000|2022-01-14 15:55:00|27551.5|27531.5|27551.2|27531.2|27552|27532|27550|27530|7
1642176000000|2022-01-14 16:00:00|27552.5|27532.5|27551|27531|27552.5|27532.5|27550.4|27530.4|7
1642177500000|2022-01-14 16:25:00|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|1
1642177800000|2022-01-14 16:30:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1642178100000|2022-01-14 16:35:00|27550.5|27530.5|27549.5|27529.5|27550.5|27530.5|27549.5|27529.5|7
1642178400000|2022-01-14 16:40:00|27550|27530|27548|27528|27550|27530|27548|27528|4
1642178700000|2022-01-14 16:45:00|27548.5|27528.5|27549.1|27529.1|27549.1|27529.1|27548.5|27528.5|3
1642179000000|2022-01-14 16:50:00|27549|27529|27548.5|27528.5|27549|27529|27548.5|27528.5|2
1642179300000|2022-01-14 16:55:00|27549.5|27529.5|27549.2|27529.2|27549.5|27529.5|27549|27529|5
1642179600000|2022-01-14 17:00:00|27549.3|27529.3|27548.5|27528.5|27550.8|27530.8|27548.5|27528.5|9
1642179900000|2022-01-14 17:05:00|27548.6|27528.6|27547|27527|27548.6|27528.6|27546.3|27526.3|4
1642180200000|2022-01-14 17:10:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|1
1642180500000|2022-01-14 17:15:00|27547.7|27527.7|27548|27528|27549.5|27529.5|27547.5|27527.5|6
1642180800000|2022-01-14 17:20:00|27550|27530|27550.8|27530.8|27552.5|27532.5|27550|27530|9
1642181100000|2022-01-14 17:25:00|27550.3|27530.3|27550.7|27530.7|27554.7|27534.7|27550.3|27530.3|7
1642181400000|2022-01-14 17:30:00|27550.6|27530.6|27549.6|27529.6|27550.6|27530.6|27549.6|27529.6|3
1642181700000|2022-01-14 17:35:00|27549.5|27529.5|27551.1|27531.1|27551.1|27531.1|27549.5|27529.5|3
1642182000000|2022-01-14 17:40:00|27550.1|27530.1|27550.1|27530.1|27550.1|27530.1|27550.1|27530.1|1
1642182300000|2022-01-14 17:45:00|27550.5|27530.5|27560.5|27540.5|27562.5|27542.5|27550.5|27530.5|15
1642182600000|2022-01-14 17:50:00|27567.7|27532.7|27571|27536|27573|27538|27563.6|27528.6|13
1642182900000|2022-01-14 17:55:00|27570.6|27535.6|27564.5|27544.5|27573.6|27544.5|27564.5|27535.6|3
1642183200000|2022-01-14 18:00:00|27565|27545|27565|27545|27565|27545|27565|27545|1
1642183500000|2022-01-14 18:05:00|27565.1|27545.1|27572.5|27537.5|27572.5|27545.1|27565.1|27537.5|2
1642183800000|2022-01-14 18:10:00|27571.6|27536.6|27557.9|27537.9|27571.6|27540.5|27557.9|27536.6|4
1642184100000|2022-01-14 18:15:00|27556.4|27536.4|27557.1|27537.1|27557.1|27537.1|27555.9|27535.9|6
1642184400000|2022-01-14 18:20:00|27556.7|27536.7|27554.5|27534.5|27556.7|27536.7|27554.5|27534.5|2
1642184700000|2022-01-14 18:25:00|27561.1|27541.1|27564.1|27544.1|27564.1|27544.1|27557.1|27537.1|9
1642185000000|2022-01-14 18:30:00|27563.7|27543.7|27563.7|27543.7|27563.7|27543.7|27563.7|27543.7|1
1642185600000|2022-01-14 18:40:00|27562.2|27542.2|27558.5|27538.5|27562.2|27542.2|27558.5|27538.5|4
1642185900000|2022-01-14 18:45:00|27557.5|27537.5|27557.5|27537.5|27557.5|27537.5|27557.5|27537.5|1
1642186200000|2022-01-14 18:50:00|27553.5|27533.5|27560.5|27540.5|27562|27542|27552.4|27532.4|11
1642186500000|2022-01-14 18:55:00|27560.3|27540.3|27555|27535|27566.5|27546.5|27547.2|27527.2|24
1642186800000|2022-01-14 19:00:00|27554.5|27534.5|27553|27533|27554.5|27534.5|27553|27533|3
1642187100000|2022-01-14 19:05:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1642187700000|2022-01-14 19:15:00|27553|27533|27551.4|27531.4|27553|27533|27551|27531|6
1642188000000|2022-01-14 19:20:00|27551.5|27531.5|27551.4|27531.4|27551.5|27531.5|27550.9|27530.9|4
1642188300000|2022-01-14 19:25:00|27550.9|27530.9|27550.9|27530.9|27550.9|27530.9|27550.9|27530.9|1
1642188600000|2022-01-14 19:30:00|27551.4|27531.4|27551.4|27531.4|27551.4|27531.4|27551.4|27531.4|1
1642188900000|2022-01-14 19:35:00|27549.9|27529.9|27548|27528|27549.9|27529.9|27548|27528|6
1642189500000|2022-01-14 19:45:00|27547.5|27527.5|27548.5|27528.5|27548.5|27528.5|27547.5|27527.5|2
1642189800000|2022-01-14 19:50:00|27548|27528|27546.4|27526.4|27548|27528|27546.4|27526.4|4
1642190400000|2022-01-14 20:00:00|27546.8|27526.8|27547.7|27527.7|27549.5|27529.5|27545.6|27525.6|11
1642191300000|2022-01-14 20:15:00|27546.6|27526.6|27546.1|27526.1|27546.6|27526.6|27546.1|27526.1|2
1642191600000|2022-01-14 20:20:00|27545.6|27525.6|27547.7|27527.7|27547.7|27527.7|27545.6|27525.6|5
1642191900000|2022-01-14 20:25:00|27546.2|27526.2|27546.1|27526.1|27546.6|27526.6|27546.1|27526.1|5
1642192200000|2022-01-14 20:30:00|27546.6|27526.6|27544|27524|27547.5|27527.5|27542.1|27522.1|7
1642192500000|2022-01-14 20:35:00|27543.5|27523.5|27543.4|27523.4|27543.5|27523.5|27542.1|27522.1|4
1642193100000|2022-01-14 20:45:00|27545.5|27525.5|27553.5|27518.5|27553.5|27526|27545.5|27518.5|3
1642193400000|2022-01-14 20:50:00|27541.3|27521.3|27553.5|27518.5|27553.5|27527.8|27541.3|27518.5|9
1642383000000|2022-01-17 01:30:00|27575.4|27555.4|27572|27552|27576|27556|27572|27552|20
1642383300000|2022-01-17 01:35:00|27571.5|27551.5|27568.6|27548.6|27572|27552|27563.4|27543.4|49
1642383600000|2022-01-17 01:40:00|27568.7|27548.7|27559.6|27539.6|27575.1|27555.1|27559.6|27539.6|82
1642383900000|2022-01-17 01:45:00|27560|27540|27565.6|27545.6|27565.7|27545.7|27560|27540|23
1642384200000|2022-01-17 01:50:00|27565.4|27545.4|27565|27545|27565.4|27545.4|27564.4|27544.4|13
1642384500000|2022-01-17 01:55:00|27565.2|27545.2|27565.2|27545.2|27569|27549|27558|27538|68
1642384800000|2022-01-17 02:00:00|27566.1|27546.1|27553|27533|27566.4|27546.4|27544.5|27524.5|80
1642385100000|2022-01-17 02:05:00|27553.5|27533.5|27560.4|27540.4|27563|27543|27551.5|27531.5|45
1642385400000|2022-01-17 02:10:00|27560|27540|27557|27537|27560.4|27540.4|27557|27537|9
1642385700000|2022-01-17 02:15:00|27556.5|27536.5|27552|27532|27556.5|27536.5|27551.4|27531.4|29
1642386000000|2022-01-17 02:20:00|27549.5|27529.5|27541.5|27521.5|27549.5|27529.5|27537.9|27517.9|60
1642386300000|2022-01-17 02:25:00|27542|27522|27536.5|27516.5|27544.4|27524.4|27535.6|27515.6|39
1642386600000|2022-01-17 02:30:00|27537|27517|27528|27508|27537|27517|27523|27503|48
1642386900000|2022-01-17 02:35:00|27528.4|27508.4|27529.5|27509.5|27530.5|27510.5|27528.4|27508.4|9
1642387200000|2022-01-17 02:40:00|27531|27511|27526.4|27506.4|27532.5|27512.5|27524|27504|22
1642387500000|2022-01-17 02:45:00|27527|27507|27510.4|27490.4|27527.4|27507.4|27510.4|27490.4|40
1642387800000|2022-01-17 02:50:00|27510|27490|27509.5|27489.5|27512|27492|27509|27489|11
1642388100000|2022-01-17 02:55:00|27507.5|27487.5|27505|27485|27525.4|27497.4|27483.5|27463.5|129
1642388400000|2022-01-17 03:00:00|27507.1|27487.1|27504|27484|27513.5|27493.5|27497.5|27477.5|44
1642388700000|2022-01-17 03:05:00|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|27503|27483|11
1642389000000|2022-01-17 03:10:00|27505|27485|27497.5|27477.5|27505|27485|27497|27477|32
1642389300000|2022-01-17 03:15:00|27497|27477|27503|27483|27503|27483|27492|27472|32
1642389600000|2022-01-17 03:20:00|27502.5|27482.5|27502.5|27482.5|27504.5|27484.5|27500.5|27480.5|25
1642389900000|2022-01-17 03:25:00|27502|27482|27501|27481|27507.5|27487.5|27501|27481|26
1642390200000|2022-01-17 03:30:00|27500|27480|27492.5|27472.5|27500.6|27480.6|27490.4|27470.4|70
1642390500000|2022-01-17 03:35:00|27492|27472|27482|27462|27492.5|27472.5|27481|27461|40
1642390800000|2022-01-17 03:40:00|27481.5|27461.5|27483|27463|27485|27465|27479.5|27459.5|29
1642391100000|2022-01-17 03:45:00|27482.5|27462.5|27479|27459|27482.5|27462.5|27477.5|27457.5|25
1642391400000|2022-01-17 03:50:00|27478.5|27458.5|27478.2|27458.2|27483|27463|27477.5|27457.5|69
1642391700000|2022-01-17 03:55:00|27478.5|27458.5|27481.4|27461.4|27482|27462|27478|27458|100
1642392000000|2022-01-17 04:00:00|27480.4|27460.4|27482.4|27462.4|27482.4|27462.4|27480.4|27460.4|11
1642392300000|2022-01-17 04:05:00|27484.9|27464.9|27486.9|27466.9|27487.4|27467.4|27484.9|27464.9|14
1642392600000|2022-01-17 04:10:00|27487|27467|27487.4|27467.4|27490.1|27470.1|27485.4|27465.4|15
1642392900000|2022-01-17 04:15:00|27486.9|27466.9|27483.4|27463.4|27486.9|27466.9|27483.4|27463.4|17
1642393200000|2022-01-17 04:20:00|27483.5|27463.5|27479|27459|27483.5|27463.5|27478.9|27458.9|12
1642393800000|2022-01-17 04:30:00|27481|27461|27482.5|27462.5|27483.5|27463.5|27480.2|27460.2|9
1642394100000|2022-01-17 04:35:00|27482.4|27462.4|27486.4|27466.4|27487.4|27467.4|27482.4|27462.4|6
1642394400000|2022-01-17 04:40:00|27485.6|27465.6|27481|27461|27485.6|27465.6|27480.5|27460.5|18
1642394700000|2022-01-17 04:45:00|27481.5|27461.5|27483.5|27463.5|27483.5|27463.5|27480.5|27460.5|11
1642395000000|2022-01-17 04:50:00|27483|27463|27481.4|27461.4|27484.5|27464.5|27480|27460|13
1642395600000|2022-01-17 05:00:00|27480.4|27460.4|27473.4|27453.4|27480.4|27460.4|27468.5|27448.5|25
1642395900000|2022-01-17 05:05:00|27473.9|27453.9|27474|27454|27474|27454|27473.9|27453.9|4
1642396200000|2022-01-17 05:10:00|27475|27455|27479|27459|27479|27459|27474|27454|5
1642396500000|2022-01-17 05:15:00|27478.4|27458.4|27474|27454|27478.4|27458.4|27474|27454|11
1642396800000|2022-01-17 05:20:00|27476|27456|27484|27464|27484|27464|27475.2|27455.2|17
1642397100000|2022-01-17 05:25:00|27483.4|27463.4|27481|27461|27483.4|27463.4|27481|27461|6
1642397400000|2022-01-17 05:30:00|27481.2|27461.2|27488.2|27468.2|27492.6|27472.6|27481|27461|24
1642397700000|2022-01-17 05:35:00|27487.6|27467.6|27489.6|27469.6|27491.1|27471.1|27487.6|27467.6|12
1642398000000|2022-01-17 05:40:00|27489.4|27469.4|27489.4|27469.4|27489.4|27469.4|27489.4|27469.4|1
1642398300000|2022-01-17 05:45:00|27488.2|27468.2|27487.6|27467.6|27488.2|27468.2|27487.6|27467.6|6
1642398600000|2022-01-17 05:50:00|27487|27467|27476.6|27456.6|27487|27467|27476.4|27456.4|26
1642398900000|2022-01-17 05:55:00|27477|27457|27470.6|27450.6|27480.1|27460.1|27468.4|27448.4|33
1642399200000|2022-01-17 06:00:00|27470.7|27450.7|27474.5|27454.5|27477.2|27457.2|27470.2|27450.2|23
1642399500000|2022-01-17 06:05:00|27472|27452|27470|27450|27472.5|27452.5|27467.5|27447.5|15
1642399800000|2022-01-17 06:10:00|27472.4|27452.4|27476.9|27456.9|27477.5|27457.5|27472.4|27452.4|10
1642400100000|2022-01-17 06:15:00|27477.9|27457.9|27487|27467|27487|27467|27476.9|27456.9|46
1642400400000|2022-01-17 06:20:00|27487.9|27467.9|27493.3|27473.3|27494.8|27474.8|27487.4|27467.4|60
1642400700000|2022-01-17 06:25:00|27492.3|27472.3|27493.3|27473.3|27497.4|27477.4|27492.3|27472.3|25
1642401000000|2022-01-17 06:30:00|27493.4|27473.4|27495.9|27475.9|27498.5|27478.5|27492.4|27472.4|30
1642401300000|2022-01-17 06:35:00|27496|27476|27500|27480|27502|27482|27495|27475|34
1642401600000|2022-01-17 06:40:00|27499.5|27479.5|27498|27478|27500.5|27480.5|27495|27475|29
1642401900000|2022-01-17 06:45:00|27497.6|27477.6|27497.4|27477.4|27497.7|27477.7|27497|27477|6
1642402200000|2022-01-17 06:50:00|27498|27478|27498|27478|27498.5|27478.5|27497|27477|105
1642402500000|2022-01-17 06:55:00|27497.7|27477.7|27493.5|27473.5|27498|27478|27492.1|27472.1|139
1642402800000|2022-01-17 07:00:00|27493.1|27473.1|27493.2|27473.2|27493.2|27473.2|27493|27473|3
1642403100000|2022-01-17 07:05:00|27493|27473|27485|27465|27493|27473|27484.2|27464.2|25
1642403400000|2022-01-17 07:10:00|27485.5|27465.5|27485|27465|27485.5|27465.5|27485|27465|2
1642403700000|2022-01-17 07:15:00|27480.1|27460.1|27487.6|27467.6|27487.6|27467.6|27480.1|27460.1|23
1642404000000|2022-01-17 07:20:00|27487.2|27467.2|27488|27468|27489.6|27469.6|27485|27465|20
1642404300000|2022-01-17 07:25:00|27487.6|27467.6|27488.2|27468.2|27492.7|27472.7|27486|27466|27
1642404600000|2022-01-17 07:30:00|27488.4|27468.4|27483.2|27463.2|27489.6|27469.6|27481.6|27461.6|32
1642404900000|2022-01-17 07:35:00|27482.6|27462.6|27487|27467|27490.5|27470.5|27482.6|27462.6|41
1642405200000|2022-01-17 07:40:00|27487.4|27467.4|27482.4|27462.4|27489.4|27469.4|27482.4|27462.4|29
1642405500000|2022-01-17 07:45:00|27483|27463|27481.4|27461.4|27484|27464|27480.3|27460.3|14
1642405800000|2022-01-17 07:50:00|27481.6|27461.6|27482.2|27462.2|27483.2|27463.2|27481.4|27461.4|12
1642406100000|2022-01-17 07:55:00|27482.6|27462.6|27482.5|27462.5|27483.9|27463.9|27482.5|27462.5|8
1642406400000|2022-01-17 08:00:00|27482.6|27462.6|27489|27469|27489|27469|27481.4|27461.4|58
1642406700000|2022-01-17 08:05:00|27488.4|27468.4|27482|27462|27489.4|27469.4|27480.2|27460.2|27
1642407000000|2022-01-17 08:10:00|27483|27463|27484.5|27464.5|27484.7|27464.7|27483|27463|9
1642407300000|2022-01-17 08:15:00|27481.4|27461.4|27475.9|27455.9|27486.4|27466.4|27475.9|27455.9|25
1642407600000|2022-01-17 08:20:00|27475.6|27455.6|27477.5|27457.5|27478.6|27458.6|27475.6|27455.6|10
1642407900000|2022-01-17 08:25:00|27476.2|27456.2|27477.5|27457.5|27478.7|27458.7|27476.2|27456.2|10
1642408200000|2022-01-17 08:30:00|27477.4|27457.4|27478.3|27458.3|27479.1|27459.1|27476.1|27456.1|22
1642408500000|2022-01-17 08:35:00|27477.8|27457.8|27472.4|27452.4|27477.9|27457.9|27464.3|27444.3|34
1642408800000|2022-01-17 08:40:00|27472.3|27452.3|27471.3|27451.3|27475.9|27455.9|27470.5|27450.5|33
1642409100000|2022-01-17 08:45:00|27471.8|27451.8|27477.7|27457.7|27480.2|27460.2|27471|27451|46
1642409400000|2022-01-17 08:50:00|27478.3|27458.3|27477.2|27457.2|27478.7|27458.7|27477.2|27457.2|7
1642409700000|2022-01-17 08:55:00|27478.1|27458.1|27478.1|27458.1|27478.9|27458.9|27475.7|27455.7|12
1642410000000|2022-01-17 09:00:00|27477.5|27457.5|27474.5|27454.5|27478.1|27458.1|27474.5|27454.5|9
1642410300000|2022-01-17 09:05:00|27476.1|27456.1|27474.5|27454.5|27477.5|27457.5|27473.9|27453.9|13
1642410600000|2022-01-17 09:10:00|27469.7|27449.7|27466.5|27446.5|27469.7|27449.7|27466.5|27446.5|6
1642410900000|2022-01-17 09:15:00|27465.1|27445.1|27465.1|27445.1|27467.1|27447.1|27464.5|27444.5|17
1642411200000|2022-01-17 09:20:00|27464.9|27444.9|27465.1|27445.1|27465.1|27445.1|27464.9|27444.9|2
1642411500000|2022-01-17 09:25:00|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|27466|27446|3
1642411800000|2022-01-17 09:30:00|27467|27447|27461.5|27441.5|27467|27447|27460.7|27440.7|29
1642412100000|2022-01-17 09:35:00|27460.7|27440.7|27459.5|27439.5|27463.1|27443.1|27449.8|27414.8|30
1642412400000|2022-01-17 09:40:00|27458.3|27438.3|27459|27439|27460|27440|27458.3|27438.3|10
1642412700000|2022-01-17 09:45:00|27463.1|27443.1|27459|27439|27463.1|27443.1|27459|27439|4
1642413000000|2022-01-17 09:50:00|27460|27440|27463|27443|27465.1|27445.1|27460|27440|24
1642413300000|2022-01-17 09:55:00|27463.9|27443.9|27465|27445|27465|27445|27463|27443|10
1642413600000|2022-01-17 10:00:00|27464.5|27444.5|27468.5|27448.5|27469|27449|27463.5|27443.5|8
1642413900000|2022-01-17 10:05:00|27468|27448|27467.2|27447.2|27468|27448|27466|27446|7
1642414200000|2022-01-17 10:10:00|27467|27447|27467|27447|27467|27447|27467|27447|1
1642414800000|2022-01-17 10:20:00|27468.5|27448.5|27468.5|27448.5|27469|27449|27468|27448|7
1642415100000|2022-01-17 10:25:00|27469|27449|27468|27448|27469|27449|27468|27448|3
1642415400000|2022-01-17 10:30:00|27468.5|27448.5|27469|27449|27469|27449|27468|27448|4
1642415700000|2022-01-17 10:35:00|27469.5|27449.5|27472.5|27452.5|27472.5|27452.5|27469.5|27449.5|5
1642416000000|2022-01-17 10:40:00|27473|27453|27473|27453|27473|27453|27473|27453|1
1642416600000|2022-01-17 10:50:00|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|27471.9|27451.9|5
1642417500000|2022-01-17 11:05:00|27470.4|27450.4|27469|27449|27470.4|27450.4|27467.5|27447.5|11
1642418100000|2022-01-17 11:15:00|27469.1|27449.1|27469.1|27449.1|27469.1|27449.1|27469.1|27449.1|1
1642418400000|2022-01-17 11:20:00|27468.6|27448.6|27468.6|27448.6|27468.6|27448.6|27468.6|27448.6|1
1642418700000|2022-01-17 11:25:00|27469|27449|27469.5|27449.5|27469.5|27449.5|27469|27449|2
1642419000000|2022-01-17 11:30:00|27469.8|27449.8|27472.5|27452.5|27472.5|27452.5|27469.8|27449.8|5
1642419900000|2022-01-17 11:45:00|27473.4|27453.4|27474.1|27454.1|27475.5|27455.5|27473.4|27453.4|8
1642420200000|2022-01-17 11:50:00|27474|27454|27474|27454|27474|27454|27474|27454|1
1642420500000|2022-01-17 11:55:00|27474.5|27454.5|27474.1|27454.1|27474.5|27454.5|27474.1|27454.1|2
1642420800000|2022-01-17 12:00:00|27474|27454|27473.5|27453.5|27474|27454|27473.5|27453.5|2
1642421400000|2022-01-17 12:10:00|27470.8|27450.8|27469.1|27449.1|27470.8|27450.8|27468.6|27448.6|4
1642421700000|2022-01-17 12:15:00|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|1
1642422600000|2022-01-17 12:30:00|27469.1|27449.1|27469.1|27449.1|27469.9|27449.9|27469.1|27449.1|5
1642422900000|2022-01-17 12:35:00|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|27466.7|27446.7|6
1642423200000|2022-01-17 12:40:00|27468.7|27448.7|27468.7|27448.7|27468.7|27448.7|27468.7|27448.7|1
1642423500000|2022-01-17 12:45:00|27468.4|27448.4|27468.4|27448.4|27468.4|27448.4|27468.4|27448.4|1
1642423800000|2022-01-17 12:50:00|27467.8|27447.8|27469.9|27449.9|27470.5|27450.5|27462.5|27442.5|15
1642424100000|2022-01-17 12:55:00|27470.5|27450.5|27472.4|27452.4|27472.4|27452.4|27470|27450|6
1642424400000|2022-01-17 13:00:00|27471.9|27451.9|27470.2|27450.2|27471.9|27451.9|27469.2|27449.2|9
1642424700000|2022-01-17 13:05:00|27469.9|27449.9|27468.5|27448.5|27469.9|27449.9|27468.5|27448.5|6
1642425000000|2022-01-17 13:10:00|27468.4|27448.4|27469|27449|27469|27449|27468|27448|6
1642425300000|2022-01-17 13:15:00|27472.1|27452.1|27472.5|27452.5|27472.5|27452.5|27472.1|27452.1|2
1642425600000|2022-01-17 13:20:00|27472.4|27452.4|27467|27447|27472.4|27452.4|27467|27447|11
1642425900000|2022-01-17 13:25:00|27466.5|27446.5|27467|27447|27467|27447|27466.5|27446.5|6
1642426200000|2022-01-17 13:30:00|27465.8|27445.8|27467|27447|27467|27447|27465.7|27445.7|4
1642426500000|2022-01-17 13:35:00|27467.5|27447.5|27462.6|27442.6|27467.5|27447.5|27462.6|27442.6|16
1642426800000|2022-01-17 13:40:00|27458.1|27438.1|27457|27437|27458.7|27438.7|27451.5|27431.5|39
1642427400000|2022-01-17 13:50:00|27456.2|27436.2|27455|27435|27456.2|27436.2|27454.9|27434.9|4
1642427700000|2022-01-17 13:55:00|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|1
1642428000000|2022-01-17 14:00:00|27455.4|27435.4|27457.5|27437.5|27457.5|27437.5|27455.4|27435.4|2
1642428600000|2022-01-17 14:10:00|27457|27437|27457.5|27437.5|27457.5|27437.5|27457|27437|2
1642428900000|2022-01-17 14:15:00|27457|27437|27457.5|27437.5|27457.5|27437.5|27457|27437|3
1642429800000|2022-01-17 14:30:00|27457.3|27437.3|27457.5|27437.5|27457.5|27437.5|27457.3|27437.3|2
1642430700000|2022-01-17 14:45:00|27457.7|27437.7|27452.4|27432.4|27458|27438|27443.7|27423.7|27
1642431000000|2022-01-17 14:50:00|27452.8|27432.8|27452.8|27432.8|27452.8|27432.8|27452.8|27432.8|1
1642431300000|2022-01-17 14:55:00|27452.4|27432.4|27437|27417|27452.4|27432.4|27437|27417|14
1642431600000|2022-01-17 15:00:00|27437.5|27417.5|27445.8|27425.8|27446|27426|27437.5|27417.5|21
1642433100000|2022-01-17 15:25:00|27446|27426|27453|27433|27453.5|27433.5|27446|27426|16
1642433700000|2022-01-17 15:35:00|27450.4|27430.4|27450.4|27430.4|27450.4|27430.4|27450.4|27430.4|1
1642434000000|2022-01-17 15:40:00|27450.3|27430.3|27449.8|27429.8|27450.3|27430.3|27449.8|27429.8|2
1642434300000|2022-01-17 15:45:00|27450.3|27430.3|27446.3|27426.3|27450.3|27430.3|27445.8|27425.8|4
1642434600000|2022-01-17 15:50:00|27449.7|27429.7|27446.3|27426.3|27450.4|27430.4|27446.3|27426.3|5
1642434900000|2022-01-17 15:55:00|27445.5|27425.5|27448.3|27428.3|27448.3|27428.3|27445.4|27425.4|7
1642435200000|2022-01-17 16:00:00|27449.4|27429.4|27450.4|27430.4|27451.9|27431.9|27449.4|27429.4|8
1642435500000|2022-01-17 16:05:00|27450.3|27430.3|27450.3|27430.3|27450.3|27430.3|27450.3|27430.3|1
1642435800000|2022-01-17 16:10:00|27450.5|27430.5|27450.3|27430.3|27450.5|27430.5|27450.3|27430.3|2
1642436100000|2022-01-17 16:15:00|27450.5|27430.5|27452.3|27432.3|27455.7|27435.7|27450.5|27430.5|7
1642436400000|2022-01-17 16:20:00|27452.8|27432.8|27450.5|27430.5|27453.3|27433.3|27450|27430|8
1642437000000|2022-01-17 16:30:00|27449.2|27429.2|27448.5|27428.5|27450.5|27430.5|27448.5|27428.5|3
1642437600000|2022-01-17 16:40:00|27448.8|27428.8|27448.5|27428.5|27448.8|27428.8|27448.5|27428.5|2
1642438200000|2022-01-17 16:50:00|27449.1|27429.1|27449.1|27429.1|27449.1|27429.1|27449.1|27429.1|1
1642438500000|2022-01-17 16:55:00|27448.5|27428.5|27446.9|27426.9|27448.5|27428.5|27444.3|27424.3|5
1642438800000|2022-01-17 17:00:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|1
1642440600000|2022-01-17 17:30:00|27447.8|27427.8|27456.5|27421.5|27456.6|27427.8|27447.8|27421.5|3
1642441500000|2022-01-17 17:45:00|27452.5|27417.5|27452.5|27417.5|27452.5|27417.5|27452.5|27417.5|1
1642445100000|2022-01-17 18:45:00|27454|27416|27454|27416|27454|27416|27454|27416|1
1642445400000|2022-01-17 18:50:00|27455|27415|27455|27415|27455|27415|27455|27415|2
1642445700000|2022-01-17 18:55:00|27454|27416|27455|27416|27455|27416|27454|27415|7
1642446000000|2022-01-17 19:00:00|27452.4|27417.4|27455.5|27420.5|27456.5|27421.5|27452.4|27417.4|3
1642447500000|2022-01-17 19:25:00|27455.4|27420.4|27455.5|27420.5|27455.5|27420.5|27455.4|27420.4|2
1642447800000|2022-01-17 19:30:00|27457.5|27422.5|27455.5|27420.5|27457.5|27422.5|27455.5|27420.5|2
1642448400000|2022-01-17 19:40:00|27455|27420|27455|27420|27455|27420|27455|27420|1
1642448700000|2022-01-17 19:45:00|27455.5|27420.5|27455.5|27420.5|27455.5|27420.5|27455.5|27420.5|1
1642469400000|2022-01-18 01:30:00|27463.3|27443.3|27453.9|27433.9|27468.4|27448.4|27453|27433|50
1642469700000|2022-01-18 01:35:00|27453.4|27433.4|27446.9|27426.9|27456.5|27436.5|27437.6|27417.6|102
1642470000000|2022-01-18 01:40:00|27446.8|27426.8|27441.5|27421.5|27446.9|27426.9|27441|27421|71
1642470300000|2022-01-18 01:45:00|27441.3|27421.3|27437.5|27417.5|27441.3|27421.3|27432.8|27412.8|30
1642470600000|2022-01-18 01:50:00|27437.4|27417.4|27448.5|27428.5|27451|27431|27436.4|27416.4|64
1642470900000|2022-01-18 01:55:00|27448|27428|27451.3|27431.3|27452|27432|27446.4|27426.4|41
1642471200000|2022-01-18 02:00:00|27450.8|27430.8|27446|27426|27456|27436|27443.8|27423.8|72
1642471500000|2022-01-18 02:05:00|27446.2|27426.2|27447|27427|27447.5|27427.5|27446.2|27426.2|13
1642471800000|2022-01-18 02:10:00|27446.9|27426.9|27442.2|27422.2|27447|27427|27442|27422|19
1642472100000|2022-01-18 02:15:00|27442.1|27422.1|27437.1|27417.1|27442.1|27422.1|27435.9|27415.9|37
1642472400000|2022-01-18 02:20:00|27437.5|27417.5|27446.6|27426.6|27446.6|27426.6|27436.6|27416.6|51
1642472700000|2022-01-18 02:25:00|27447|27427|27451.5|27431.5|27451.5|27431.5|27446.6|27426.6|29
1642473000000|2022-01-18 02:30:00|27451.9|27431.9|27452.4|27432.4|27457.2|27437.2|27451.5|27431.5|59
1642473300000|2022-01-18 02:35:00|27452.8|27432.8|27452|27432|27457.5|27437.5|27452|27432|32
1642473600000|2022-01-18 02:40:00|27452.5|27432.5|27452|27432|27455.1|27435.1|27450.1|27430.1|41
1642473900000|2022-01-18 02:45:00|27451.5|27431.5|27446.5|27426.5|27452.4|27432.4|27445.5|27425.5|95
1642474200000|2022-01-18 02:50:00|27445.4|27425.4|27441|27421|27447|27427|27440.9|27420.9|78
1642474500000|2022-01-18 02:55:00|27441.3|27421.3|27436.5|27416.5|27441.5|27421.5|27430.6|27410.6|84
1642474800000|2022-01-18 03:00:00|27436.4|27416.4|27442|27422|27443.5|27423.5|27431|27411|46
1642475100000|2022-01-18 03:05:00|27441.5|27421.5|27443|27423|27445.5|27425.5|27441.5|27421.5|21
1642475400000|2022-01-18 03:10:00|27442.5|27422.5|27438.5|27418.5|27444|27424|27436.5|27416.5|49
1642475700000|2022-01-18 03:15:00|27438|27418|27439|27419|27439.5|27419.5|27438|27418|15
1642476000000|2022-01-18 03:20:00|27438.5|27418.5|27432|27412|27438.5|27418.5|27431.5|27411.5|50
1642476300000|2022-01-18 03:25:00|27432.5|27412.5|27437|27417|27437.5|27417.5|27432.5|27412.5|24
1642476600000|2022-01-18 03:30:00|27436.5|27416.5|27442.4|27422.4|27442.5|27422.5|27436|27416|36
1642476900000|2022-01-18 03:35:00|27443.1|27423.1|27461.6|27441.6|27461.6|27441.6|27442.4|27422.4|131
1642477200000|2022-01-18 03:40:00|27462.1|27442.1|27487.9|27467.9|27493|27473|27462|27442|110
1642477500000|2022-01-18 03:45:00|27487.4|27467.4|27476.4|27456.4|27487.9|27467.9|27470.6|27450.6|90
1642477800000|2022-01-18 03:50:00|27476.6|27456.6|27484.1|27464.1|27485|27465|27476.6|27456.6|27
1642478100000|2022-01-18 03:55:00|27483.7|27463.7|27475.4|27455.4|27486|27466|27475.4|27455.4|43
1642478400000|2022-01-18 04:00:00|27471.4|27451.4|27464|27444|27474.2|27454.2|27464|27444|32
1642478700000|2022-01-18 04:05:00|27464.5|27444.5|27464.5|27444.5|27465|27445|27463.5|27443.5|17
1642479000000|2022-01-18 04:10:00|27466.4|27446.4|27467|27447|27467|27447|27460.4|27440.4|20
1642479300000|2022-01-18 04:15:00|27465.4|27445.4|27470|27450|27470.5|27450.5|27465|27445|8
1642479600000|2022-01-18 04:20:00|27470.5|27450.5|27472.6|27452.6|27473.4|27453.4|27470|27450|26
1642479900000|2022-01-18 04:25:00|27472.5|27452.5|27473.5|27453.5|27473.5|27453.5|27470.5|27450.5|11
1642480200000|2022-01-18 04:30:00|27473|27453|27471|27451|27474.5|27454.5|27468|27448|25
1642480500000|2022-01-18 04:35:00|27470.5|27450.5|27466.5|27446.5|27470.6|27450.6|27466|27446|13
1642480800000|2022-01-18 04:40:00|27466|27446|27465.2|27445.2|27467.3|27447.3|27456.1|27436.1|61
1642481100000|2022-01-18 04:45:00|27465|27445|27465.2|27445.2|27465.2|27445.2|27462.5|27442.5|14
1642481400000|2022-01-18 04:50:00|27465|27445|27465|27445|27465.2|27445.2|27465|27445|7
1642481700000|2022-01-18 04:55:00|27465.2|27445.2|27465|27445|27465.2|27445.2|27465|27445|6
1642482000000|2022-01-18 05:00:00|27465.2|27445.2|27466.1|27446.1|27468|27448|27465|27445|25
1642482300000|2022-01-18 05:05:00|27465.6|27445.6|27470.2|27450.2|27473.7|27453.7|27465.6|27445.6|26
1642482900000|2022-01-18 05:15:00|27470.7|27450.7|27470.6|27450.6|27471.2|27451.2|27470.6|27450.6|19
1642483200000|2022-01-18 05:20:00|27470.4|27450.4|27470.7|27450.7|27471.2|27451.2|27470|27450|11
1642483500000|2022-01-18 05:25:00|27470.6|27450.6|27477.5|27457.5|27478.2|27458.2|27470.6|27450.6|26
1642483800000|2022-01-18 05:30:00|27478|27458|27470|27450|27483.5|27463.5|27470|27450|58
1642484100000|2022-01-18 05:35:00|27468.7|27448.7|27468|27448|27469.1|27449.1|27467|27447|19
1642484400000|2022-01-18 05:40:00|27469.4|27449.4|27478.6|27458.6|27478.6|27458.6|27468|27448|35
1642484700000|2022-01-18 05:45:00|27478|27458|27477.5|27457.5|27478|27458|27473|27453|10
1642485000000|2022-01-18 05:50:00|27474.5|27454.5|27472|27452|27474.5|27454.5|27471|27451|13
1642485300000|2022-01-18 05:55:00|27471.2|27451.2|27470.5|27450.5|27471.2|27451.2|27470|27450|8
1642485600000|2022-01-18 06:00:00|27471.6|27451.6|27482.6|27462.6|27484.1|27464.1|27471.6|27451.6|30
1642485900000|2022-01-18 06:05:00|27483.1|27463.1|27479|27459|27486.4|27466.4|27476.9|27456.9|57
1642486200000|2022-01-18 06:10:00|27480.9|27460.9|27472.5|27452.5|27481.9|27461.9|27471.4|27451.4|53
1642486500000|2022-01-18 06:15:00|27472.6|27452.6|27482|27462|27482|27462|27472.6|27452.6|37
1642486800000|2022-01-18 06:20:00|27480.6|27460.6|27485.9|27465.9|27486.4|27466.4|27479.6|27459.6|46
1642487100000|2022-01-18 06:25:00|27486.4|27466.4|27481.6|27461.6|27487.4|27467.4|27479.1|27459.1|47
1642487400000|2022-01-18 06:30:00|27481.5|27461.5|27482.4|27462.4|27487.5|27467.5|27481|27461|40
1642487700000|2022-01-18 06:35:00|27482.5|27462.5|27483.6|27463.6|27483.6|27463.6|27482.2|27462.2|7
1642488000000|2022-01-18 06:40:00|27483.4|27463.4|27480.4|27460.4|27483.6|27463.6|27478.2|27458.2|27
1642488300000|2022-01-18 06:45:00|27481|27461|27480.4|27460.4|27481|27461|27478.4|27458.4|9
1642488600000|2022-01-18 06:50:00|27478.4|27458.4|27478.4|27458.4|27480.6|27460.6|27478|27458|11
1642488900000|2022-01-18 06:55:00|27478.6|27458.6|27478.5|27458.5|27480.4|27460.4|27477|27457|20
1642489200000|2022-01-18 07:00:00|27478.1|27458.1|27478.5|27458.5|27478.5|27458.5|27471.6|27451.6|39
1642489500000|2022-01-18 07:05:00|27478|27458|27483.5|27463.5|27485|27465|27478|27458|16
1642489800000|2022-01-18 07:10:00|27484|27464|27485.2|27465.2|27485.3|27465.3|27481.4|27461.4|29
1642490100000|2022-01-18 07:15:00|27486.1|27466.1|27502.3|27482.3|27502.9|27482.9|27486.1|27466.1|50
1642490400000|2022-01-18 07:20:00|27502.5|27482.5|27502.4|27482.4|27512.5|27492.5|27502.4|27482.4|90
1642490700000|2022-01-18 07:25:00|27502.2|27482.2|27500|27480|27502.2|27482.2|27494.4|27474.4|29
1642491000000|2022-01-18 07:30:00|27493.9|27473.9|27498.4|27478.4|27500|27480|27493.9|27473.9|29
1642491300000|2022-01-18 07:35:00|27496.4|27476.4|27488.4|27468.4|27497.2|27477.2|27485.9|27465.9|55
1642491600000|2022-01-18 07:40:00|27488.9|27468.9|27488.4|27468.4|27489.6|27469.6|27486|27466|20
1642491900000|2022-01-18 07:45:00|27489|27469|27497|27477|27497.9|27477.9|27489|27469|25
1642492200000|2022-01-18 07:50:00|27495.1|27475.1|27498.4|27478.4|27498.4|27478.4|27492.9|27472.9|28
1642492500000|2022-01-18 07:55:00|27498|27478|27498|27478|27498|27478|27498|27478|1
1642492800000|2022-01-18 08:00:00|27498.4|27478.4|27492|27472|27499.4|27479.4|27491.9|27471.9|16
1642493100000|2022-01-18 08:05:00|27492.5|27472.5|27494|27474|27495.4|27475.4|27492.5|27472.5|10
1642493400000|2022-01-18 08:10:00|27494.5|27474.5|27497.6|27477.6|27499.4|27479.4|27494.5|27474.5|11
1642493700000|2022-01-18 08:15:00|27499.1|27479.1|27502.2|27482.2|27503.6|27483.6|27498.4|27478.4|16
1642494000000|2022-01-18 08:20:00|27500.7|27480.7|27508.2|27488.2|27508.2|27488.2|27500.7|27480.7|12
1642494300000|2022-01-18 08:25:00|27508.3|27488.3|27512.9|27492.9|27518.6|27498.6|27508.3|27488.3|23
1642494600000|2022-01-18 08:30:00|27512.8|27492.8|27513.3|27493.3|27513.5|27493.5|27512.7|27492.7|9
1642494900000|2022-01-18 08:35:00|27513.5|27493.5|27519.3|27499.3|27519.3|27499.3|27513.5|27493.5|29
1642495200000|2022-01-18 08:40:00|27517.9|27497.9|27515.5|27495.5|27518.1|27498.1|27512.5|27492.5|15
1642495500000|2022-01-18 08:45:00|27514.1|27494.1|27515.5|27495.5|27515.5|27495.5|27514.1|27494.1|13
1642495800000|2022-01-18 08:50:00|27515.6|27495.6|27519.3|27499.3|27519.5|27499.5|27515.1|27495.1|21
1642496100000|2022-01-18 08:55:00|27519.5|27499.5|27517.3|27497.3|27519.7|27499.7|27516.7|27496.7|32
1642496400000|2022-01-18 09:00:00|27517.2|27497.2|27517.1|27497.1|27518.4|27498.4|27517.1|27497.1|13
1642496700000|2022-01-18 09:05:00|27517.6|27497.6|27521.6|27501.6|27523.1|27503.1|27517.6|27497.6|11
1642497000000|2022-01-18 09:10:00|27521.8|27501.8|27519.5|27499.5|27526.3|27506.3|27518.6|27498.6|21
1642497300000|2022-01-18 09:15:00|27522.1|27502.1|27528.8|27508.8|27528.8|27508.8|27519.1|27499.1|31
1642497600000|2022-01-18 09:20:00|27528.1|27508.1|27528.5|27508.5|27529.5|27509.5|27527.8|27507.8|23
1642497900000|2022-01-18 09:25:00|27528.1|27508.1|27534.1|27514.1|27534.1|27514.1|27528.1|27508.1|13
1642498200000|2022-01-18 09:30:00|27537.1|27517.1|27536.1|27516.1|27538.5|27518.5|27536.1|27516.1|7
1642498500000|2022-01-18 09:35:00|27537.1|27517.1|27536.1|27516.1|27539.1|27519.1|27535.5|27515.5|15
1642498800000|2022-01-18 09:40:00|27536.5|27516.5|27538|27518|27538|27518|27532.1|27512.1|28
1642499100000|2022-01-18 09:45:00|27538.1|27518.1|27540.1|27520.1|27542.1|27522.1|27536.2|27516.2|28
1642499400000|2022-01-18 09:50:00|27539.5|27519.5|27535.1|27515.1|27539.5|27519.5|27527.9|27507.9|22
1642499700000|2022-01-18 09:55:00|27533.9|27513.9|27534.5|27514.5|27537.1|27517.1|27533.9|27513.9|12
1642500000000|2022-01-18 10:00:00|27535.1|27515.1|27529.3|27509.3|27535.8|27515.8|27528.5|27508.5|19
1642500300000|2022-01-18 10:05:00|27528.3|27508.3|27533.9|27513.9|27533.9|27513.9|27528.3|27508.3|15
1642500600000|2022-01-18 10:10:00|27531.3|27511.3|27531.5|27511.5|27531.6|27511.6|27531.3|27511.3|4
1642500900000|2022-01-18 10:15:00|27531|27511|27531.5|27511.5|27531.5|27511.5|27531|27511|2
1642501200000|2022-01-18 10:20:00|27531|27511|27530.5|27510.5|27531|27511|27530.3|27510.3|4
1642501500000|2022-01-18 10:25:00|27530.3|27510.3|27530.5|27510.5|27530.5|27510.5|27530.3|27510.3|4
1642501800000|2022-01-18 10:30:00|27531|27511|27530.5|27510.5|27531|27511|27530.5|27510.5|2
1642502100000|2022-01-18 10:35:00|27526.3|27506.3|27523.4|27503.4|27526.3|27506.3|27517.4|27497.4|19
1642502700000|2022-01-18 10:45:00|27523.6|27503.6|27523.6|27503.6|27523.6|27503.6|27523.6|27503.6|1
1642503000000|2022-01-18 10:50:00|27523.2|27503.2|27521.7|27501.7|27523.6|27503.6|27521.6|27501.6|7
1642503300000|2022-01-18 10:55:00|27521|27501|27521.7|27501.7|27521.7|27501.7|27521|27501|2
1642503600000|2022-01-18 11:00:00|27523.2|27503.2|27516.3|27496.3|27523.2|27503.2|27515.5|27495.5|12
1642503900000|2022-01-18 11:05:00|27515.5|27495.5|27515.2|27495.2|27516.7|27496.7|27515.2|27495.2|6
1642504500000|2022-01-18 11:15:00|27515.5|27495.5|27513.2|27493.2|27516.2|27496.2|27513.2|27493.2|12
1642504800000|2022-01-18 11:20:00|27514.3|27494.3|27513.2|27493.2|27515.2|27495.2|27513.2|27493.2|6
1642505100000|2022-01-18 11:25:00|27513.7|27493.7|27510.7|27490.7|27513.7|27493.7|27510.6|27490.6|10
1642505400000|2022-01-18 11:30:00|27512.2|27492.2|27512.3|27492.3|27512.3|27492.3|27510.7|27490.7|4
1642505700000|2022-01-18 11:35:00|27511.2|27491.2|27512.3|27492.3|27512.3|27492.3|27511.2|27491.2|6
1642506000000|2022-01-18 11:40:00|27513.4|27493.4|27512.3|27492.3|27513.4|27493.4|27512.3|27492.3|2
1642506300000|2022-01-18 11:45:00|27513.4|27493.4|27512.3|27492.3|27513.4|27493.4|27510.5|27490.5|12
1642506600000|2022-01-18 11:50:00|27513.6|27493.6|27512.3|27492.3|27513.6|27493.6|27512.3|27492.3|2
1642507200000|2022-01-18 12:00:00|27513.6|27493.6|27512.3|27492.3|27513.6|27493.6|27512.3|27492.3|12
1642507500000|2022-01-18 12:05:00|27512.4|27492.4|27514.3|27494.3|27514.9|27494.9|27512.3|27492.3|6
1642508400000|2022-01-18 12:20:00|27515.3|27495.3|27514.3|27494.3|27517.3|27497.3|27512.8|27492.8|13
1642508700000|2022-01-18 12:25:00|27514.5|27494.5|27515.7|27495.7|27516.9|27496.9|27514.3|27494.3|5
1642509000000|2022-01-18 12:30:00|27516.9|27496.9|27512.9|27492.9|27516.9|27496.9|27512.9|27492.9|9
1642509300000|2022-01-18 12:35:00|27515.4|27495.4|27516.3|27496.3|27516.3|27496.3|27515.4|27495.4|3
1642509600000|2022-01-18 12:40:00|27514.4|27494.4|27513.9|27493.9|27514.4|27494.4|27513.9|27493.9|3
1642509900000|2022-01-18 12:45:00|27515.9|27495.9|27514.9|27494.9|27516.3|27496.3|27514.3|27494.3|5
1642510200000|2022-01-18 12:50:00|27515.9|27495.9|27516.9|27496.9|27516.9|27496.9|27515.9|27495.9|2
1642510500000|2022-01-18 12:55:00|27517.3|27497.3|27518.3|27498.3|27518.3|27498.3|27517.3|27497.3|3
1642510800000|2022-01-18 13:00:00|27519.9|27499.9|27539|27519|27539|27519|27518.9|27498.9|14
1642511100000|2022-01-18 13:05:00|27538.9|27518.9|27526.8|27506.8|27538.9|27518.9|27526.8|27499.8|24
1642511400000|2022-01-18 13:10:00|27532.3|27512.3|27534.7|27514.7|27535.3|27515.3|27532.3|27512.3|7
1642511700000|2022-01-18 13:15:00|27533.8|27513.8|27532.3|27512.3|27533.8|27513.8|27531.9|27511.9|6
1642512000000|2022-01-18 13:20:00|27533.9|27513.9|27532.3|27512.3|27533.9|27513.9|27532.3|27512.3|2
1642512300000|2022-01-18 13:25:00|27528.3|27508.3|27527.5|27507.5|27528.3|27508.3|27527.3|27507.3|4
1642512600000|2022-01-18 13:30:00|27527.3|27507.3|27517.5|27497.5|27527.3|27507.3|27517.3|27497.3|18
1642512900000|2022-01-18 13:35:00|27516.1|27496.1|27516.1|27496.1|27516.1|27496.1|27516.1|27496.1|1
1642513200000|2022-01-18 13:40:00|27515.5|27495.5|27514.1|27494.1|27515.6|27495.6|27514.1|27494.1|6
1642513500000|2022-01-18 13:45:00|27514.7|27494.7|27514.1|27494.1|27514.7|27494.7|27514.1|27494.1|2
1642514400000|2022-01-18 14:00:00|27514|27494|27515|27495|27520.5|27496|27512.5|27485|21
1642514700000|2022-01-18 14:05:00|27515.5|27495.5|27517|27497|27517.5|27497.5|27515|27495|6
1642515000000|2022-01-18 14:10:00|27517.5|27497.5|27525|27505|27528.5|27508.5|27517.5|27497.5|12
1642515300000|2022-01-18 14:15:00|27525.4|27505.4|27525.4|27505.4|27527|27507|27525|27505|9
1642515600000|2022-01-18 14:20:00|27525|27505|27525|27505|27525|27505|27525|27505|1
1642516200000|2022-01-18 14:30:00|27525.4|27505.4|27525|27505|27525.4|27505.4|27525|27505|4
1642516500000|2022-01-18 14:35:00|27527|27507|27528|27508|27535.5|27515.5|27527|27507|26
1642516800000|2022-01-18 14:40:00|27527|27507|27522.5|27502.5|27527|27507|27522|27502|7
1642517100000|2022-01-18 14:45:00|27522|27502|27520.7|27500.7|27523|27503|27520.5|27500.5|11
1642517400000|2022-01-18 14:50:00|27521|27501|27521|27501|27521|27501|27520.4|27500.4|6
1642517700000|2022-01-18 14:55:00|27519.1|27499.1|27520.2|27500.2|27520.8|27500.8|27518.5|27498.5|10
1642518000000|2022-01-18 15:00:00|27520.4|27500.4|27535.5|27515.5|27535.5|27515.5|27520.4|27500.4|10
1642518300000|2022-01-18 15:05:00|27535.2|27515.2|27535.4|27515.4|27535.4|27515.4|27535.2|27515.2|2
1642518600000|2022-01-18 15:10:00|27535.2|27515.2|27531.7|27511.7|27535.2|27515.2|27531|27511|9
1642518900000|2022-01-18 15:15:00|27532.4|27512.4|27535|27515|27537.4|27517.4|27532.4|27512.4|20
1642519200000|2022-01-18 15:20:00|27536.5|27516.5|27534.5|27514.5|27537.4|27517.4|27534.5|27514.5|7
1642519500000|2022-01-18 15:25:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27531.2|27511.2|6
1642519800000|2022-01-18 15:30:00|27533|27513|27532.4|27512.4|27533|27513|27532.4|27512.4|2
1642520100000|2022-01-18 15:35:00|27531.7|27511.7|27532.5|27512.5|27532.5|27512.5|27531.3|27511.3|4
1642520400000|2022-01-18 15:40:00|27532|27512|27532|27512|27532|27512|27532|27512|1
1642520700000|2022-01-18 15:45:00|27532.4|27512.4|27530|27510|27532.5|27512.5|27530|27510|5
1642521000000|2022-01-18 15:50:00|27530.3|27510.3|27534.1|27514.1|27534.2|27514.2|27527.4|27507.4|16
1642521300000|2022-01-18 15:55:00|27533.5|27513.5|27536.7|27516.7|27537.8|27517.8|27533.5|27513.5|11
1642521600000|2022-01-18 16:00:00|27537.8|27517.8|27534.7|27514.7|27537.8|27517.8|27533.4|27513.4|10
1642521900000|2022-01-18 16:05:00|27534.9|27514.9|27534.9|27514.9|27534.9|27514.9|27534.9|27514.9|1
1642522200000|2022-01-18 16:10:00|27536.9|27516.9|27537.4|27517.4|27538.8|27518.8|27534.5|27514.5|12
1642522500000|2022-01-18 16:15:00|27536.7|27516.7|27533|27513|27536.7|27516.7|27533|27513|5
1642522800000|2022-01-18 16:20:00|27532.7|27512.7|27537.7|27517.7|27537.7|27517.7|27532.7|27512.7|9
1642523100000|2022-01-18 16:25:00|27535.5|27515.5|27537|27517|27538.2|27518.2|27535.5|27515.5|8
1642523400000|2022-01-18 16:30:00|27537.2|27517.2|27537|27517|27537.2|27517.2|27537|27517|2
1642523700000|2022-01-18 16:35:00|27536.5|27516.5|27536.5|27516.5|27536.5|27516.5|27536.5|27516.5|1
1642524000000|2022-01-18 16:40:00|27536|27516|27535.6|27515.6|27536|27516|27535.6|27515.6|2
1642524300000|2022-01-18 16:45:00|27536|27516|27534.5|27514.5|27536.6|27516.6|27534.5|27514.5|10
1642524600000|2022-01-18 16:50:00|27534.1|27514.1|27532.6|27512.6|27535.1|27515.1|27532.1|27512.1|5
1642524900000|2022-01-18 16:55:00|27533.3|27513.3|27533.2|27513.2|27533.3|27513.3|27532.6|27512.6|3
1642525200000|2022-01-18 17:00:00|27533.5|27513.5|27538|27518|27538|27518|27533.2|27513.2|15
1642525500000|2022-01-18 17:05:00|27537.8|27517.8|27537.2|27517.2|27538.5|27518.5|27535|27515|18
1642525800000|2022-01-18 17:10:00|27536|27516|27536|27516|27536|27516|27536|27516|1
1642526100000|2022-01-18 17:15:00|27537.4|27517.4|27538|27518|27538|27518|27537.2|27517.2|3
1642526400000|2022-01-18 17:20:00|27537|27517|27542.2|27522.2|27543|27523|27537|27517|11
1642526700000|2022-01-18 17:25:00|27542.4|27522.4|27542.4|27522.4|27542.4|27522.4|27542.4|27522.4|1
1642527000000|2022-01-18 17:30:00|27542.5|27522.5|27547.1|27527.1|27547.1|27527.1|27542.4|27522.4|8
1642527300000|2022-01-18 17:35:00|27546|27526|27547.1|27527.1|27547.1|27527.1|27546|27526|2
1642527600000|2022-01-18 17:40:00|27552.1|27532.1|27547.1|27527.1|27553|27532.1|27538.4|27516|17
1642527900000|2022-01-18 17:45:00|27543.4|27523.4|27544|27524|27544|27524|27543.1|27523.1|4
1642528200000|2022-01-18 17:50:00|27543.4|27523.4|27545.4|27525.4|27545.4|27525.4|27542.5|27522.5|9
1642528500000|2022-01-18 17:55:00|27545|27525|27545.4|27525.4|27545.4|27525.4|27545|27525|2
1642528800000|2022-01-18 18:00:00|27545.8|27525.8|27552.8|27532.8|27552.8|27532.8|27545.5|27525.5|8
1642529100000|2022-01-18 18:05:00|27550.4|27530.4|27552.8|27532.8|27553.8|27533.8|27550.2|27530.2|8
1642529400000|2022-01-18 18:10:00|27552.1|27532.1|27552.2|27532.2|27552.2|27532.2|27552.1|27532.1|2
1642529700000|2022-01-18 18:15:00|27552.8|27532.8|27552|27532|27552.8|27532.8|27551.6|27531.6|7
1642530000000|2022-01-18 18:20:00|27551.7|27531.7|27549.3|27529.3|27552|27532|27548.1|27528.1|14
1642530300000|2022-01-18 18:25:00|27548.9|27528.9|27548.9|27528.9|27548.9|27528.9|27548.7|27528.7|3
1642531200000|2022-01-18 18:40:00|27547.9|27527.9|27545.8|27525.8|27547.9|27527.9|27545.8|27525.8|3
1642531500000|2022-01-18 18:45:00|27546.8|27526.8|27546.8|27526.8|27546.8|27526.8|27546.8|27526.8|1
1642532100000|2022-01-18 18:55:00|27545.8|27525.8|27545.8|27525.8|27545.8|27525.8|27545.8|27525.8|1
1642532400000|2022-01-18 19:00:00|27547.5|27527.5|27552.4|27517.4|27552.4|27527.5|27545.4|27517.4|3
1642532700000|2022-01-18 19:05:00|27551.9|27516.9|27552.3|27517.3|27553.6|27518.6|27551.9|27516.9|5
1642533600000|2022-01-18 19:20:00|27543.5|27523.5|27541.3|27521.3|27544.8|27524.8|27537.9|27517.9|20
1642533900000|2022-01-18 19:25:00|27540.9|27520.9|27540.9|27520.9|27540.9|27520.9|27540.9|27520.9|1
1642535400000|2022-01-18 19:50:00|27540.2|27520.2|27535.9|27515.9|27540.9|27520.9|27532.9|27512.9|12
1642535700000|2022-01-18 19:55:00|27535.8|27515.8|27544.1|27509.1|27544.1|27515.8|27535.8|27509.1|2
1642555800000|2022-01-19 01:30:00|27526.8|27506.8|27528|27508|27530.5|27510.5|27526.5|27506.5|30
1642556100000|2022-01-19 01:35:00|27527.5|27507.5|27523.5|27503.5|27528.5|27508.5|27522.1|27502.1|38
1642556400000|2022-01-19 01:40:00|27523.2|27503.2|27528|27508|27528.5|27508.5|27520.4|27500.4|70
1642556700000|2022-01-19 01:45:00|27528.9|27508.9|27537.5|27517.5|27540.2|27520.2|27528.9|27508.9|51
1642557000000|2022-01-19 01:50:00|27538|27518|27536.5|27516.5|27542.5|27522.5|27536.5|27516.5|40
1642557300000|2022-01-19 01:55:00|27537|27517|27545|27525|27547|27527|27536.5|27516.5|49
1642557600000|2022-01-19 02:00:00|27546|27526|27541.5|27521.5|27547|27527|27538|27518|83
1642557900000|2022-01-19 02:05:00|27542|27522|27539.2|27519.2|27542.5|27522.5|27533.5|27513.5|50
1642558200000|2022-01-19 02:10:00|27540.5|27520.5|27538.9|27518.9|27551|27531|27536.3|27516.3|90
1642558500000|2022-01-19 02:15:00|27538.8|27518.8|27541.6|27521.6|27541.6|27521.6|27538.8|27518.8|37
1642558800000|2022-01-19 02:20:00|27543.1|27523.1|27543.4|27523.4|27543.9|27523.9|27541.5|27521.5|36
1642559100000|2022-01-19 02:25:00|27543.9|27523.9|27538|27518|27543.9|27523.9|27537.6|27517.6|45
1642559400000|2022-01-19 02:30:00|27538.5|27518.5|27534.7|27514.7|27544.8|27524.8|27534.1|27514.1|76
1642559700000|2022-01-19 02:35:00|27537.1|27517.1|27539.2|27519.2|27539.2|27519.2|27534.1|27514.1|62
1642560000000|2022-01-19 02:40:00|27539.7|27519.7|27549.3|27529.3|27550|27530|27539.6|27519.6|66
1642560300000|2022-01-19 02:45:00|27549.8|27529.8|27547|27527|27549.8|27529.8|27545.9|27525.9|44
1642560600000|2022-01-19 02:50:00|27546.9|27526.9|27546.1|27526.1|27547|27527|27542|27522|31
1642560900000|2022-01-19 02:55:00|27546.5|27526.5|27548|27528|27549.5|27529.5|27546.5|27526.5|21
1642561200000|2022-01-19 03:00:00|27549|27529|27552.5|27532.5|27553.6|27533.6|27549|27529|24
1642561500000|2022-01-19 03:05:00|27552.9|27532.9|27553.9|27533.9|27554.3|27534.3|27552.5|27532.5|39
1642561800000|2022-01-19 03:10:00|27553.5|27533.5|27559.2|27539.2|27559.8|27539.8|27552.5|27532.5|44
1642562100000|2022-01-19 03:15:00|27559.7|27539.7|27557.8|27537.8|27563.1|27543.1|27557.8|27537.8|40
1642562400000|2022-01-19 03:20:00|27558.3|27538.3|27562.5|27542.5|27564.9|27544.9|27556.6|27536.6|74
1642562700000|2022-01-19 03:25:00|27562.9|27542.9|27562.1|27542.1|27563.5|27543.5|27561.2|27541.2|26
1642563000000|2022-01-19 03:30:00|27562.2|27542.2|27564.7|27544.7|27565.3|27545.3|27562.2|27542.2|17
1642563300000|2022-01-19 03:35:00|27564.6|27544.6|27573.5|27553.5|27573.5|27553.5|27564.6|27544.6|80
1642563600000|2022-01-19 03:40:00|27573.2|27553.2|27573.4|27553.4|27573.6|27553.6|27568.4|27548.4|31
1642563900000|2022-01-19 03:45:00|27573|27553|27576.5|27556.5|27576.5|27556.5|27572|27552|20
1642564200000|2022-01-19 03:50:00|27576.3|27556.3|27573.5|27553.5|27576.9|27556.9|27572.8|27552.8|16
1642564500000|2022-01-19 03:55:00|27573|27553|27582.4|27562.4|27583.4|27563.4|27571.9|27551.9|54
1642564800000|2022-01-19 04:00:00|27582.5|27562.5|27580.8|27560.8|27585.1|27565.1|27580.8|27560.8|137
1642565100000|2022-01-19 04:05:00|27580.9|27560.9|27576.5|27556.5|27582|27562|27576.5|27556.5|29
1642565400000|2022-01-19 04:10:00|27576.3|27556.3|27578.9|27558.9|27578.9|27558.9|27575.8|27555.8|29
1642565700000|2022-01-19 04:15:00|27579|27559|27578.4|27558.4|27581|27561|27578|27558|37
1642566000000|2022-01-19 04:20:00|27578|27558|27575.6|27555.6|27579.8|27559.8|27575.6|27555.6|29
1642566300000|2022-01-19 04:25:00|27576.4|27556.4|27572.4|27552.4|27576.4|27556.4|27572.4|27552.4|9
1642566600000|2022-01-19 04:30:00|27574|27554|27574.4|27554.4|27574.9|27554.9|27573.3|27553.3|30
1642566900000|2022-01-19 04:35:00|27573.9|27553.9|27560.8|27540.8|27573.9|27553.9|27560.8|27540.8|21
1642567200000|2022-01-19 04:40:00|27560.9|27540.9|27560|27540|27560.9|27540.9|27558|27538|9
1642567500000|2022-01-19 04:45:00|27559.5|27539.5|27562|27542|27562|27542|27559.5|27539.5|10
1642567800000|2022-01-19 04:50:00|27561.5|27541.5|27561.9|27541.9|27563.9|27543.9|27561.5|27541.5|13
1642568100000|2022-01-19 04:55:00|27563.4|27543.4|27570.9|27550.9|27570.9|27550.9|27563.4|27543.4|22
1642568400000|2022-01-19 05:00:00|27571|27551|27570.9|27550.9|27571.4|27551.4|27570.9|27550.9|12
1642568700000|2022-01-19 05:05:00|27570.4|27550.4|27571.3|27551.3|27571.4|27551.4|27569.3|27549.3|22
1642569000000|2022-01-19 05:10:00|27571.9|27551.9|27574.3|27554.3|27575.2|27555.2|27571.9|27551.9|21
1642569300000|2022-01-19 05:15:00|27574.4|27554.4|27566.9|27546.9|27574.9|27554.9|27564.5|27544.5|15
1642569600000|2022-01-19 05:20:00|27567.4|27547.4|27563.4|27543.4|27567.4|27547.4|27563.4|27543.4|31
1642569900000|2022-01-19 05:25:00|27563.1|27543.1|27561.5|27541.5|27563.1|27543.1|27560.5|27540.5|18
1642570200000|2022-01-19 05:30:00|27561.4|27541.4|27561.5|27541.5|27561.5|27541.5|27560.8|27540.8|7
1642570500000|2022-01-19 05:35:00|27561.4|27541.4|27562|27542|27562|27542|27558.4|27538.4|21
1642570800000|2022-01-19 05:40:00|27562.3|27542.3|27562.3|27542.3|27562.3|27542.3|27561.1|27541.1|24
1642571100000|2022-01-19 05:45:00|27562.4|27542.4|27562.8|27542.8|27562.8|27542.8|27562.4|27542.4|11
1642571400000|2022-01-19 05:50:00|27563.4|27543.4|27568.5|27548.5|27568.5|27548.5|27563.4|27543.4|47
1642571700000|2022-01-19 05:55:00|27568.3|27548.3|27565.7|27545.7|27570.5|27550.5|27565.7|27545.7|28
1642572000000|2022-01-19 06:00:00|27565.6|27545.6|27558|27538|27567.9|27547.9|27558|27538|49
1642572300000|2022-01-19 06:05:00|27557.5|27537.5|27562.2|27542.2|27562.7|27542.7|27557.5|27537.5|62
1642572600000|2022-01-19 06:10:00|27561.7|27541.7|27569.3|27549.3|27570.3|27550.3|27561.2|27541.2|36
1642572900000|2022-01-19 06:15:00|27568.9|27548.9|27576.6|27556.6|27576.6|27556.6|27568.4|27548.4|54
1642573200000|2022-01-19 06:20:00|27576.5|27556.5|27577.9|27557.9|27583.5|27563.5|27576.5|27556.5|49
1642573500000|2022-01-19 06:25:00|27577.5|27557.5|27567.6|27547.6|27577.5|27557.5|27567.1|27547.1|40
1642573800000|2022-01-19 06:30:00|27567.8|27547.8|27574.4|27554.4|27575.7|27555.7|27567.8|27547.8|26
1642574100000|2022-01-19 06:35:00|27574.1|27554.1|27573|27553|27574.1|27554.1|27573|27553|16
1642574400000|2022-01-19 06:40:00|27573.2|27553.2|27572.9|27552.9|27574.8|27554.8|27572.4|27552.4|20
1642574700000|2022-01-19 06:45:00|27572.2|27552.2|27565.5|27545.5|27572.5|27552.5|27565.3|27545.3|35
1642575000000|2022-01-19 06:50:00|27566|27546|27560.3|27540.3|27566|27546|27557.2|27537.2|37
1642575300000|2022-01-19 06:55:00|27559.8|27539.8|27569.5|27534.5|27570.5|27546.8|27559.8|27534|42
1642575600000|2022-01-19 07:00:00|27570|27535|27564.4|27544.4|27570|27544.4|27561.9|27534.5|10
1642575900000|2022-01-19 07:05:00|27564.9|27544.9|27562.3|27542.3|27566.9|27546.9|27562.3|27542.3|33
1642576200000|2022-01-19 07:10:00|27562.5|27542.5|27567.5|27547.5|27568.1|27548.1|27562.5|27542.5|25
1642576500000|2022-01-19 07:15:00|27567.3|27547.3|27567.5|27547.5|27567.5|27547.5|27567.3|27547.3|2
1642576800000|2022-01-19 07:20:00|27567|27547|27568.3|27548.3|27568.9|27548.9|27566.6|27546.6|5
1642577100000|2022-01-19 07:25:00|27568.4|27548.4|27568.4|27548.4|27568.4|27548.4|27568.4|27548.4|1
1642577400000|2022-01-19 07:30:00|27568.3|27548.3|27561|27541|27568.3|27548.3|27557.5|27537.5|39
1642577700000|2022-01-19 07:35:00|27561.5|27541.5|27559.4|27539.4|27562|27542|27554.4|27534.4|19
1642578000000|2022-01-19 07:40:00|27559|27539|27558.2|27538.2|27561.4|27541.4|27550.8|27530.8|60
1642578300000|2022-01-19 07:45:00|27558.5|27538.5|27560.2|27540.2|27560.2|27540.2|27558.5|27538.5|16
1642578600000|2022-01-19 07:50:00|27560|27540|27560|27540|27563.1|27543.1|27557.4|27537.4|27
1642578900000|2022-01-19 07:55:00|27561.1|27541.1|27562.4|27542.4|27562.4|27542.4|27561.1|27541.1|4
1642579200000|2022-01-19 08:00:00|27562.6|27542.6|27563|27543|27564.1|27544.1|27562.6|27542.6|10
1642579500000|2022-01-19 08:05:00|27563.2|27543.2|27565.5|27545.5|27567.2|27547.2|27563.2|27543.2|44
1642579800000|2022-01-19 08:10:00|27565.6|27545.6|27565.5|27545.5|27567|27547|27564|27544|67
1642580100000|2022-01-19 08:15:00|27565.4|27545.4|27567.6|27547.6|27569.1|27549.1|27564|27544|22
1642580400000|2022-01-19 08:20:00|27568.9|27548.9|27568|27548|27569.4|27549.4|27567.6|27547.6|10
1642580700000|2022-01-19 08:25:00|27569.4|27549.4|27572|27552|27573.2|27553.2|27568|27548|19
1642581000000|2022-01-19 08:30:00|27572.5|27552.5|27574.5|27554.5|27575.5|27555.5|27570.7|27550.7|21
1642581300000|2022-01-19 08:35:00|27575.5|27555.5|27568.5|27548.5|27575.7|27555.7|27568.5|27548.5|24
1642581600000|2022-01-19 08:40:00|27568.4|27548.4|27568.4|27548.4|27568.6|27548.6|27568.4|27548.4|5
1642581900000|2022-01-19 08:45:00|27569|27549|27566.7|27546.7|27569.1|27549.1|27564.5|27544.5|16
1642582200000|2022-01-19 08:50:00|27566.4|27546.4|27567.2|27547.2|27568.1|27548.1|27564.4|27544.4|17
1642582500000|2022-01-19 08:55:00|27567.5|27547.5|27566|27546|27567.5|27547.5|27561.2|27541.2|27
1642582800000|2022-01-19 09:00:00|27565.5|27545.5|27564|27544|27567.5|27547.5|27562.8|27542.8|9
1642583100000|2022-01-19 09:05:00|27563.6|27543.6|27563|27543|27567.6|27547.6|27562|27542|34
1642583400000|2022-01-19 09:10:00|27562.5|27542.5|27560.1|27540.1|27562.5|27542.5|27559.1|27539.1|6
1642583700000|2022-01-19 09:15:00|27560.5|27540.5|27556.6|27536.6|27561.5|27541.5|27555.6|27535.6|14
1642584000000|2022-01-19 09:20:00|27556.4|27536.4|27563.5|27528.5|27563.5|27536.4|27556.4|27528.5|2
1642584300000|2022-01-19 09:25:00|27552.6|27532.6|27557|27537|27557|27537|27552.6|27532.6|16
1642584600000|2022-01-19 09:30:00|27557.7|27537.7|27563.5|27528.5|27564.5|27537.9|27554.5|27528.5|17
1642584900000|2022-01-19 09:35:00|27557.9|27537.9|27556|27536|27563.6|27537.9|27554.6|27528.1|9
1642585200000|2022-01-19 09:40:00|27556.4|27536.4|27558.5|27523.5|27563.5|27536.4|27553.6|27523.2|7
1642585500000|2022-01-19 09:45:00|27561.1|27526.1|27549|27529|27561.1|27530.6|27548.9|27523.5|15
1642585800000|2022-01-19 09:50:00|27548.4|27528.4|27548.5|27528.5|27548.5|27528.5|27548.4|27528.4|2
1642586100000|2022-01-19 09:55:00|27549|27529|27548|27528|27549|27529|27547.5|27527.5|18
1642586400000|2022-01-19 10:00:00|27548.5|27528.5|27548.5|27528.5|27549.6|27529.6|27547|27527|76
1642586700000|2022-01-19 10:05:00|27547.5|27527.5|27546.5|27526.5|27549|27529|27545.5|27525.5|38
1642587000000|2022-01-19 10:10:00|27547|27527|27547|27527|27547|27527|27545.9|27525.9|17
1642587300000|2022-01-19 10:15:00|27546.5|27526.5|27547.4|27527.4|27547.5|27527.5|27546.5|27526.5|4
1642587600000|2022-01-19 10:20:00|27543.9|27523.9|27542.5|27522.5|27543.9|27523.9|27541.4|27521.4|6
1642587900000|2022-01-19 10:25:00|27540.7|27520.7|27538.5|27518.5|27540.7|27520.7|27537.5|27517.5|9
1642588200000|2022-01-19 10:30:00|27539|27519|27540|27520|27542|27522|27539|27519|11
1642588800000|2022-01-19 10:40:00|27541.5|27521.5|27557.5|27537.5|27560.4|27540.4|27541.5|27521.5|32
1642589100000|2022-01-19 10:45:00|27559.4|27539.4|27559.5|27539.5|27562.5|27542.5|27559.4|27539.4|9
1642589400000|2022-01-19 10:50:00|27560.5|27540.5|27558.3|27538.3|27560.5|27540.5|27558.3|27538.3|3
1642589700000|2022-01-19 10:55:00|27557.2|27537.2|27560.8|27540.8|27561.1|27541.1|27553.8|27533.8|22
1642590000000|2022-01-19 11:00:00|27561.1|27541.1|27558.6|27538.6|27561.1|27541.1|27558.6|27538.6|18
1642590300000|2022-01-19 11:05:00|27558.3|27538.3|27554.5|27534.5|27558.6|27538.6|27554.5|27534.5|7
1642590600000|2022-01-19 11:10:00|27554.2|27534.2|27554.8|27534.8|27554.8|27534.8|27554.2|27534.2|2
1642590900000|2022-01-19 11:15:00|27556.3|27536.3|27555.2|27535.2|27556.3|27536.3|27554.2|27534.2|19
1642591200000|2022-01-19 11:20:00|27555.5|27535.5|27552.8|27532.8|27555.5|27535.5|27552.8|27532.8|7
1642591500000|2022-01-19 11:25:00|27551.8|27531.8|27547.5|27527.5|27551.8|27531.8|27547.5|27527.5|6
1642591800000|2022-01-19 11:30:00|27547.8|27527.8|27547.8|27527.8|27547.8|27527.8|27547.8|27527.8|1
1642593000000|2022-01-19 11:50:00|27548.2|27528.2|27548.2|27528.2|27548.2|27528.2|27548.2|27528.2|1
1642593300000|2022-01-19 11:55:00|27548.1|27528.1|27549.7|27529.7|27549.7|27529.7|27547.8|27527.8|5
1642593600000|2022-01-19 12:00:00|27547.9|27527.9|27556.2|27536.2|27556.2|27536.2|27547.8|27527.8|14
1642593900000|2022-01-19 12:05:00|27553.6|27533.6|27556.3|27536.3|27556.3|27536.3|27551.6|27531.6|3
1642594200000|2022-01-19 12:10:00|27555.4|27535.4|27556.6|27536.6|27556.6|27536.6|27555.4|27535.4|3
1642594500000|2022-01-19 12:15:00|27556.1|27536.1|27555.2|27535.2|27557.5|27537.5|27554.6|27534.6|8
1642595100000|2022-01-19 12:25:00|27556.6|27536.6|27549.6|27529.6|27556.6|27536.6|27547.7|27527.7|13
1642595400000|2022-01-19 12:30:00|27549.1|27529.1|27548.1|27528.1|27549.1|27529.1|27547.6|27527.6|4
1642595700000|2022-01-19 12:35:00|27548.8|27528.8|27549|27529|27549|27529|27548.8|27528.8|2
1642596000000|2022-01-19 12:40:00|27550|27530|27552|27532|27552.5|27532.5|27550|27530|4
1642596900000|2022-01-19 12:55:00|27553|27533|27552|27532|27554|27534|27552|27532|9
1642597200000|2022-01-19 13:00:00|27552.5|27532.5|27554.1|27534.1|27554.6|27534.6|27552.5|27532.5|8
1642597500000|2022-01-19 13:05:00|27553.6|27533.6|27547.1|27527.1|27553.6|27533.6|27546.1|27526.1|15
1642597800000|2022-01-19 13:10:00|27546.6|27526.6|27542.6|27522.6|27546.6|27526.6|27542.1|27522.1|8
1642598100000|2022-01-19 13:15:00|27543.1|27523.1|27543.1|27523.1|27543.1|27523.1|27543.1|27523.1|1
1642598400000|2022-01-19 13:20:00|27542.2|27522.2|27546.4|27526.4|27548.3|27528.3|27541.9|27521.9|10
1642598700000|2022-01-19 13:25:00|27539.2|27519.2|27543.5|27523.5|27543.7|27523.7|27538.3|27518.3|40
1642599000000|2022-01-19 13:30:00|27544.8|27524.8|27549.2|27529.2|27552.8|27532.8|27544.8|27524.8|18
1642599300000|2022-01-19 13:35:00|27549.8|27529.8|27548.7|27528.7|27550.3|27530.3|27548.7|27528.7|6
1642599600000|2022-01-19 13:40:00|27550.3|27530.3|27550.3|27530.3|27550.3|27530.3|27550.3|27530.3|1
1642599900000|2022-01-19 13:45:00|27550.7|27530.7|27550.7|27530.7|27550.7|27530.7|27550.7|27530.7|1
1642600500000|2022-01-19 13:55:00|27551.2|27531.2|27553.2|27533.2|27553.2|27533.2|27551.2|27531.2|4
1642600800000|2022-01-19 14:00:00|27553|27533|27553.3|27533.3|27554|27534|27553|27533|4
1642601400000|2022-01-19 14:10:00|27553.8|27533.8|27555.8|27535.8|27556.3|27536.3|27553.8|27533.8|6
1642601700000|2022-01-19 14:15:00|27556.3|27536.3|27557.8|27537.8|27557.8|27537.8|27556.3|27536.3|3
1642602000000|2022-01-19 14:20:00|27558.3|27538.3|27558.3|27538.3|27558.3|27538.3|27558.3|27538.3|1
1642602300000|2022-01-19 14:25:00|27557.8|27537.8|27551|27531|27558.3|27538.3|27549|27529|20
1642602600000|2022-01-19 14:30:00|27551.5|27531.5|27556.4|27536.4|27556.4|27536.4|27551.5|27531.5|15
1642602900000|2022-01-19 14:35:00|27555.8|27535.8|27555.5|27535.5|27556.4|27536.4|27555.5|27535.5|8
1642603200000|2022-01-19 14:40:00|27555|27535|27556.5|27536.5|27556.5|27536.5|27554.7|27534.7|6
1642603500000|2022-01-19 14:45:00|27557.1|27537.1|27557.1|27537.1|27557.1|27537.1|27557.1|27537.1|1
1642604100000|2022-01-19 14:55:00|27556.5|27536.5|27556.5|27536.5|27557.1|27537.1|27556.5|27536.5|4
1642604400000|2022-01-19 15:00:00|27557.1|27537.1|27557|27537|27557.5|27537.5|27557|27537|4
1642604700000|2022-01-19 15:05:00|27558|27538|27558|27538|27558.7|27538.7|27554.8|27534.8|10
1642605000000|2022-01-19 15:10:00|27558.5|27538.5|27558|27538|27560.2|27540.2|27558|27538|12
1642605300000|2022-01-19 15:15:00|27557.5|27537.5|27564.6|27544.6|27566.5|27546.5|27557.5|27537.5|26
1642605600000|2022-01-19 15:20:00|27564.1|27544.1|27563|27543|27564.4|27544.4|27563|27543|10
1642605900000|2022-01-19 15:25:00|27564.1|27544.1|27569.7|27549.7|27573.5|27553.5|27563|27543|19
1642606200000|2022-01-19 15:30:00|27569.2|27549.2|27566.5|27546.5|27569.8|27549.8|27565.1|27545.1|14
1642606500000|2022-01-19 15:35:00|27569.1|27549.1|27572.5|27552.5|27572.5|27552.5|27569|27549|21
1642606800000|2022-01-19 15:40:00|27574|27554|27573.5|27553.5|27574|27554|27573.5|27553.5|2
1642607100000|2022-01-19 15:45:00|27574.8|27554.8|27573|27553|27574.8|27554.8|27573|27553|6
1642607400000|2022-01-19 15:50:00|27573.5|27553.5|27573|27553|27574|27554|27572.5|27552.5|6
1642607700000|2022-01-19 15:55:00|27573.5|27553.5|27574.3|27554.3|27574.8|27554.8|27573|27553|9
1642608000000|2022-01-19 16:00:00|27574.8|27554.8|27573.3|27553.3|27574.8|27554.8|27572.5|27552.5|11
1642608300000|2022-01-19 16:05:00|27573|27553|27572.4|27552.4|27573|27553|27570.1|27550.1|7
1642608600000|2022-01-19 16:10:00|27572.2|27552.2|27574.5|27554.5|27575|27555|27572.2|27552.2|11
1642608900000|2022-01-19 16:15:00|27574.1|27554.1|27571.3|27551.3|27574.1|27554.1|27571.3|27551.3|4
1642609200000|2022-01-19 16:20:00|27571.5|27551.5|27570.5|27550.5|27571.5|27551.5|27569.1|27549.1|10
1642609500000|2022-01-19 16:25:00|27568|27548|27565.5|27545.5|27569.1|27549.1|27564.6|27544.6|14
1642609800000|2022-01-19 16:30:00|27564.4|27544.4|27564|27544|27564.4|27544.4|27564|27544|2
1642610100000|2022-01-19 16:35:00|27566.1|27546.1|27567.4|27547.4|27569.5|27549.5|27566.1|27546.1|7
1642610400000|2022-01-19 16:40:00|27566.2|27546.2|27567.5|27547.5|27568.5|27548.5|27566.2|27546.2|9
1642610700000|2022-01-19 16:45:00|27566.5|27546.5|27569.8|27549.8|27572.4|27552.4|27566.5|27546.5|13
1642611000000|2022-01-19 16:50:00|27569.5|27549.5|27564|27544|27569.5|27549.5|27564|27544|7
1642611300000|2022-01-19 16:55:00|27562.4|27542.4|27563|27543|27563.3|27543.3|27562|27542|5
1642611600000|2022-01-19 17:00:00|27567.4|27547.4|27572.4|27552.4|27572.4|27552.4|27562.3|27542.3|7
1642611900000|2022-01-19 17:05:00|27572.2|27552.2|27564.4|27544.4|27577.4|27557.4|27563.5|27543.5|19
1642612500000|2022-01-19 17:15:00|27565|27545|27572.6|27537.6|27572.6|27545|27565|27537.6|2
1642613100000|2022-01-19 17:25:00|27565|27545|27562|27542|27565|27545|27562|27542|2
1642613400000|2022-01-19 17:30:00|27562.1|27542.1|27562|27542|27565|27545|27562|27542|4
1642613700000|2022-01-19 17:35:00|27565|27545|27564.5|27544.5|27565|27545|27564.5|27544.5|2
1642614300000|2022-01-19 17:45:00|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|1
1642614600000|2022-01-19 17:50:00|27563.5|27543.5|27563.5|27543.5|27563.5|27543.5|27563.5|27543.5|1
1642614900000|2022-01-19 17:55:00|27563|27543|27562.5|27542.5|27563|27543|27562.5|27542.5|2
1642615200000|2022-01-19 18:00:00|27565.5|27545.5|27572.7|27537.7|27572.7|27545.5|27565.4|27537.7|3
1642615800000|2022-01-19 18:10:00|27573|27538|27557.5|27537.5|27573|27538|27557.5|27537.5|2
1642616100000|2022-01-19 18:15:00|27557.6|27537.6|27557|27537|27557.6|27537.6|27557|27537|3
1642616700000|2022-01-19 18:25:00|27556.5|27536.5|27552.5|27532.5|27556.5|27536.5|27552|27532|7
1642617000000|2022-01-19 18:30:00|27553|27533|27553|27533|27553|27533|27553|27533|1
1642617300000|2022-01-19 18:35:00|27552.5|27532.5|27563|27528|27572.3|27539.5|27552.5|27528|14
1642617600000|2022-01-19 18:40:00|27557.5|27537.5|27562|27527|27563|27537.5|27556.5|27527|5
1642618800000|2022-01-19 19:00:00|27561.5|27526.5|27561.8|27526.8|27563.7|27528.7|27561.5|27526.5|7
1642619100000|2022-01-19 19:05:00|27562.3|27527.3|27570.5|27535.5|27570.5|27546.5|27557.5|27527.3|14
1642619700000|2022-01-19 19:15:00|27571.5|27536.5|27571.5|27536.5|27571.5|27536.5|27571.5|27536.5|1
1642620600000|2022-01-19 19:30:00|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|1
1642621200000|2022-01-19 19:40:00|27566.7|27531.7|27565|27530|27566.7|27531.7|27565|27530|3
1642621500000|2022-01-19 19:45:00|27567.2|27532.2|27556.5|27536.5|27567.4|27538.2|27556.5|27529|13
1642622100000|2022-01-19 19:55:00|27558.7|27538.7|27556.5|27536.5|27559|27539|27556.5|27536.5|3
1642642200000|2022-01-20 01:30:00|27562.3|27542.3|27554.1|27534.1|27562.3|27542.3|27552.9|27532.9|49
1642642500000|2022-01-20 01:35:00|27553.9|27533.9|27556.9|27536.9|27557|27537|27553.9|27533.9|30
1642642800000|2022-01-20 01:40:00|27557|27537|27565.5|27545.5|27567.5|27547.5|27557|27537|49
1642643100000|2022-01-20 01:45:00|27566|27546|27563|27543|27566.5|27546.5|27562.3|27542.3|32
1642643400000|2022-01-20 01:50:00|27562.5|27542.5|27563|27543|27564.3|27544.3|27562.5|27542.5|35
1642643700000|2022-01-20 01:55:00|27563.4|27543.4|27564.2|27544.2|27568.6|27548.6|27563.4|27543.4|37
1642644000000|2022-01-20 02:00:00|27564.1|27544.1|27567.5|27547.5|27568|27548|27562.5|27542.5|46
1642644300000|2022-01-20 02:05:00|27567.3|27547.3|27577|27557|27577|27557|27565.3|27545.3|62
1642644600000|2022-01-20 02:10:00|27574|27554|27580.6|27560.6|27582.4|27562.4|27571.5|27551.5|80
1642644900000|2022-01-20 02:15:00|27582.4|27562.4|27580|27560|27587|27567|27580|27560|60
1642645200000|2022-01-20 02:20:00|27580.5|27560.5|27580.5|27560.5|27582.2|27562.2|27580|27560|32
1642645500000|2022-01-20 02:25:00|27580.4|27560.4|27585.6|27565.6|27587.5|27567.5|27578.4|27558.4|54
1642645800000|2022-01-20 02:30:00|27586.1|27566.1|27600.5|27580.5|27603|27583|27585.5|27565.5|97
1642646100000|2022-01-20 02:35:00|27598.7|27578.7|27586.5|27566.5|27599.1|27579.1|27582|27562|96
1642646400000|2022-01-20 02:40:00|27587.3|27567.3|27593.5|27573.5|27593.5|27573.5|27583.3|27563.3|104
1642646700000|2022-01-20 02:45:00|27593|27573|27602.6|27582.6|27602.6|27582.6|27592.8|27572.8|44
1642647000000|2022-01-20 02:50:00|27603|27583|27606.5|27586.5|27617.7|27597.7|27601.4|27581.4|120
1642647300000|2022-01-20 02:55:00|27607|27587|27598.5|27578.5|27607.5|27587.5|27594.4|27574.4|51
1642647600000|2022-01-20 03:00:00|27598.6|27578.6|27594.5|27574.5|27602|27582|27587.5|27567.5|53
1642647900000|2022-01-20 03:05:00|27594|27574|27593|27573|27599|27579|27592|27572|38
1642648200000|2022-01-20 03:10:00|27592.5|27572.5|27597|27577|27603|27583|27592.5|27572.5|58
1642648500000|2022-01-20 03:15:00|27597.5|27577.5|27598|27578|27602.5|27582.5|27597|27577|52
1642648800000|2022-01-20 03:20:00|27597.5|27577.5|27597|27577|27598.5|27578.5|27594|27574|35
1642649100000|2022-01-20 03:25:00|27597.5|27577.5|27596|27576|27598.5|27578.5|27596|27576|13
1642649400000|2022-01-20 03:30:00|27596.5|27576.5|27595.5|27575.5|27596.5|27576.5|27595|27575|16
1642649700000|2022-01-20 03:35:00|27595.9|27575.9|27591.5|27571.5|27596|27576|27590.8|27570.8|31
1642650000000|2022-01-20 03:40:00|27591.7|27571.7|27587.4|27567.4|27593.7|27573.7|27587.4|27567.4|31
1642650300000|2022-01-20 03:45:00|27587.6|27567.6|27592.5|27572.5|27594|27574|27587.5|27567.5|103
1642650600000|2022-01-20 03:50:00|27591.7|27571.7|27592.5|27572.5|27594|27574|27591.7|27571.7|29
1642650900000|2022-01-20 03:55:00|27592|27572|27592.5|27572.5|27592.5|27572.5|27592|27572|2
1642651200000|2022-01-20 04:00:00|27593|27573|27592|27572|27593|27573|27592|27572|2
1642651500000|2022-01-20 04:05:00|27593|27573|27592.5|27572.5|27594.5|27574.5|27591.6|27571.6|26
1642651800000|2022-01-20 04:10:00|27592|27572|27592|27572|27592.5|27572.5|27592|27572|3
1642652100000|2022-01-20 04:15:00|27592.2|27572.2|27592|27572|27592.7|27572.7|27592|27572|4
1642652400000|2022-01-20 04:20:00|27592.2|27572.2|27593.3|27573.3|27593.5|27573.5|27592.2|27572.2|6
1642652700000|2022-01-20 04:25:00|27593.5|27573.5|27593.3|27573.3|27593.5|27573.5|27592.8|27572.8|8
1642653000000|2022-01-20 04:30:00|27593.5|27573.5|27593|27573|27594.1|27574.1|27593|27573|16
1642653300000|2022-01-20 04:35:00|27592.4|27572.4|27586.5|27566.5|27592.4|27572.4|27586.5|27566.5|24
1642653600000|2022-01-20 04:40:00|27586.1|27566.1|27581.5|27561.5|27586.1|27566.1|27581|27561|18
1642653900000|2022-01-20 04:45:00|27580.9|27560.9|27577.5|27557.5|27581.5|27561.5|27577.4|27557.4|27
1642654200000|2022-01-20 04:50:00|27577|27557|27576.5|27556.5|27577|27557|27576.5|27556.5|4
1642654500000|2022-01-20 04:55:00|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|27576.5|27556.5|4
1642654800000|2022-01-20 05:00:00|27577|27557|27577.5|27557.5|27577.5|27557.5|27576.5|27556.5|10
1642655100000|2022-01-20 05:05:00|27578|27558|27578.5|27558.5|27579|27559|27577|27557|22
1642655400000|2022-01-20 05:10:00|27578|27558|27579|27559|27579.8|27559.8|27577.5|27557.5|44
1642655700000|2022-01-20 05:15:00|27578.5|27558.5|27580.5|27560.5|27583.5|27563.5|27578|27558|45
1642656000000|2022-01-20 05:20:00|27581|27561|27577.5|27557.5|27581.5|27561.5|27577.5|27557.5|12
1642656300000|2022-01-20 05:25:00|27578|27558|27578.6|27558.6|27579.5|27559.5|27577.5|27557.5|19
1642656600000|2022-01-20 05:30:00|27578|27558|27578.5|27558.5|27579.1|27559.1|27578|27558|12
1642656900000|2022-01-20 05:35:00|27579|27559|27578.5|27558.5|27579|27559|27578|27558|32
1642657200000|2022-01-20 05:40:00|27578|27558|27579|27559|27579|27559|27578|27558|11
1642657500000|2022-01-20 05:45:00|27578.5|27558.5|27577.5|27557.5|27579.1|27559.1|27577.5|27557.5|9
1642657800000|2022-01-20 05:50:00|27578|27558|27578|27558|27578|27558|27578|27558|1
1642658100000|2022-01-20 05:55:00|27578.5|27558.5|27578.5|27558.5|27579.5|27559.5|27578|27558|21
1642658400000|2022-01-20 06:00:00|27578.7|27558.7|27582.9|27562.9|27585.1|27565.1|27578.5|27558.5|24
1642658700000|2022-01-20 06:05:00|27583.5|27563.5|27584.4|27564.4|27584.4|27564.4|27583.5|27563.5|7
1642659000000|2022-01-20 06:10:00|27583.9|27563.9|27588.5|27568.5|27589.4|27569.4|27583.5|27563.5|50
1642659300000|2022-01-20 06:15:00|27587.5|27567.5|27583.5|27563.5|27588.9|27568.9|27583|27563|15
1642659600000|2022-01-20 06:20:00|27583|27563|27584.5|27564.5|27584.5|27564.5|27578.9|27558.9|30
1642659900000|2022-01-20 06:25:00|27584.4|27564.4|27580|27560|27584.5|27564.5|27580|27560|36
1642660200000|2022-01-20 06:30:00|27580.5|27560.5|27583.5|27563.5|27583.5|27563.5|27580|27560|10
1642660500000|2022-01-20 06:35:00|27583|27563|27578.4|27558.4|27583|27563|27578.4|27558.4|13
1642660800000|2022-01-20 06:40:00|27578.5|27558.5|27580.7|27560.7|27581.8|27561.8|27578.5|27558.5|23
1642661100000|2022-01-20 06:45:00|27580.6|27560.6|27578.5|27558.5|27580.7|27560.7|27578|27558|19
1642661700000|2022-01-20 06:55:00|27578.4|27558.4|27578.5|27558.5|27578.5|27558.5|27578|27558|3
1642662000000|2022-01-20 07:00:00|27578.4|27558.4|27578.5|27558.5|27579|27559|27578.4|27558.4|4
1642662300000|2022-01-20 07:05:00|27579|27559|27578.3|27558.3|27581.4|27561.4|27578.3|27558.3|40
1642662600000|2022-01-20 07:10:00|27578|27558|27577.5|27557.5|27578|27558|27577|27557|8
1642662900000|2022-01-20 07:15:00|27577.9|27557.9|27577.5|27557.5|27577.9|27557.9|27577.5|27557.5|4
1642663200000|2022-01-20 07:20:00|27577|27557|27576.5|27556.5|27577|27557|27576.5|27556.5|2
1642663500000|2022-01-20 07:25:00|27577|27557|27575.3|27555.3|27577.4|27557.4|27575.3|27555.3|17
1642663800000|2022-01-20 07:30:00|27576.3|27556.3|27570|27550|27576.6|27556.6|27570|27550|25
1642664100000|2022-01-20 07:35:00|27569.9|27549.9|27573|27553|27573|27553|27569.9|27549.9|21
1642664400000|2022-01-20 07:40:00|27572.6|27552.6|27568|27548|27572.6|27552.6|27567.4|27547.4|19
1642664700000|2022-01-20 07:45:00|27567.6|27547.6|27574.5|27554.5|27575|27555|27567.6|27547.6|48
1642665000000|2022-01-20 07:50:00|27574.2|27554.2|27568.6|27548.6|27574.5|27554.5|27568.6|27548.6|52
1642665300000|2022-01-20 07:55:00|27567.4|27547.4|27574|27554|27574|27554|27567.4|27547.4|34
1642665600000|2022-01-20 08:00:00|27573.5|27553.5|27571.2|27551.2|27575.6|27555.6|27570.5|27550.5|60
1642665900000|2022-01-20 08:05:00|27571.7|27551.7|27570.5|27550.5|27573|27553|27568|27548|24
1642666200000|2022-01-20 08:10:00|27571|27551|27575.9|27555.9|27577.4|27557.4|27570.5|27550.5|53
1642666500000|2022-01-20 08:15:00|27575.5|27555.5|27575|27555|27576.4|27556.4|27572.5|27552.5|49
1642666800000|2022-01-20 08:20:00|27575.2|27555.2|27575|27555|27576.4|27556.4|27572.2|27552.2|22
1642667100000|2022-01-20 08:25:00|27574.4|27554.4|27578.2|27558.2|27579.9|27559.9|27574.4|27554.4|38
1642667400000|2022-01-20 08:30:00|27578.7|27558.7|27578.5|27558.5|27579.6|27559.6|27578.1|27558.1|18
1642667700000|2022-01-20 08:35:00|27578|27558|27573.1|27553.1|27579.1|27559.1|27570.8|27550.8|25
1642668000000|2022-01-20 08:40:00|27573.2|27553.2|27576.2|27556.2|27576.2|27556.2|27572.3|27552.3|11
1642668300000|2022-01-20 08:45:00|27576.8|27556.8|27582.2|27562.2|27582.2|27562.2|27576.8|27556.8|13
1642668600000|2022-01-20 08:50:00|27582|27562|27580.1|27560.1|27582.5|27562.5|27580.1|27560.1|7
1642668900000|2022-01-20 08:55:00|27580.5|27560.5|27581.3|27561.3|27581.8|27561.8|27578.5|27558.5|16
1642669200000|2022-01-20 09:00:00|27580.7|27560.7|27582.3|27562.3|27582.3|27562.3|27580.7|27560.7|4
1642669800000|2022-01-20 09:10:00|27585.3|27565.3|27585.1|27565.1|27586.1|27566.1|27584.9|27564.9|7
1642670100000|2022-01-20 09:15:00|27586.1|27566.1|27585.1|27565.1|27586.1|27566.1|27585.1|27565.1|3
1642670400000|2022-01-20 09:20:00|27588.1|27568.1|27595.1|27575.1|27600.1|27580.1|27588.1|27568.1|26
1642670700000|2022-01-20 09:25:00|27593.1|27573.1|27581.5|27561.5|27593.1|27573.1|27581.5|27561.5|21
1642671000000|2022-01-20 09:30:00|27581.7|27561.7|27581|27561|27584.3|27564.3|27578.5|27558.5|13
1642671300000|2022-01-20 09:35:00|27580|27560|27585|27565|27585|27565|27580|27560|13
1642671600000|2022-01-20 09:40:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1642671900000|2022-01-20 09:45:00|27588.2|27568.2|27592|27572|27594.9|27574.9|27588.2|27568.2|7
1642672800000|2022-01-20 10:00:00|27595|27575|27592|27572|27595|27575|27592|27572|2
1642673100000|2022-01-20 10:05:00|27593|27573|27588.1|27568.1|27593|27573|27586.3|27566.3|7
1642673400000|2022-01-20 10:10:00|27589.2|27569.2|27588.1|27568.1|27589.2|27569.2|27588.1|27568.1|2
1642673700000|2022-01-20 10:15:00|27587.1|27567.1|27593.1|27573.1|27593.1|27573.1|27582.5|27562.5|36
1642674000000|2022-01-20 10:20:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1642674300000|2022-01-20 10:25:00|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|1
1642674900000|2022-01-20 10:35:00|27591.5|27571.5|27591.5|27571.5|27592.5|27572.5|27591.5|27571.5|3
1642675500000|2022-01-20 10:45:00|27594|27574|27594|27574|27594.5|27574.5|27594|27574|3
1642676100000|2022-01-20 10:55:00|27595.1|27575.1|27595.5|27575.5|27596.5|27576.5|27594.5|27574.5|5
1642676400000|2022-01-20 11:00:00|27595.4|27575.4|27595.5|27575.5|27595.5|27575.5|27595.4|27575.4|6
1642676700000|2022-01-20 11:05:00|27595.1|27575.1|27595.1|27575.1|27595.1|27575.1|27595.1|27575.1|1
1642677600000|2022-01-20 11:20:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1642678200000|2022-01-20 11:30:00|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|1
1642679100000|2022-01-20 11:45:00|27595.4|27575.4|27596|27576|27596|27576|27595.4|27575.4|2
1642679400000|2022-01-20 11:50:00|27597|27577|27597|27577|27597|27577|27596|27576|6
1642680000000|2022-01-20 12:00:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1642680300000|2022-01-20 12:05:00|27596.7|27576.7|27598.2|27578.2|27598.5|27578.5|27596.7|27576.7|10
1642680600000|2022-01-20 12:10:00|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|1
1642680900000|2022-01-20 12:15:00|27598|27578|27598|27578|27598|27578|27596.4|27576.4|7
1642681200000|2022-01-20 12:20:00|27598.2|27578.2|27598|27578|27598.2|27578.2|27597.2|27577.2|7
1642681500000|2022-01-20 12:25:00|27599.2|27579.2|27600.7|27580.7|27601.7|27581.7|27599.2|27579.2|13
1642681800000|2022-01-20 12:30:00|27601.2|27581.2|27600|27580|27601.2|27581.2|27600|27580|5
1642682400000|2022-01-20 12:40:00|27600.2|27580.2|27599.5|27579.5|27604|27584|27598|27578|24
1642683000000|2022-01-20 12:50:00|27600|27580|27599.4|27579.4|27600|27580|27599.4|27579.4|2
1642683300000|2022-01-20 12:55:00|27600|27580|27598|27578|27601.5|27581.5|27595|27575|38
1642683600000|2022-01-20 13:00:00|27597.5|27577.5|27598|27578|27598|27578|27597.5|27577.5|2
1642684500000|2022-01-20 13:15:00|27595.6|27575.6|27595.6|27575.6|27595.6|27575.6|27595.6|27575.6|1
1642684800000|2022-01-20 13:20:00|27595.1|27575.1|27594|27574|27595.1|27575.1|27594|27574|3
1642685100000|2022-01-20 13:25:00|27595|27575|27602|27567|27603.2|27575|27593.5|27567|10
1642685400000|2022-01-20 13:30:00|27601|27566|27588.5|27568.5|27601|27572.1|27588.5|27566|10
1642685700000|2022-01-20 13:35:00|27590|27570|27589.6|27569.6|27590|27570|27589.6|27569.6|2
1642686000000|2022-01-20 13:40:00|27587|27567|27581.4|27561.4|27587|27567|27580.5|27560.5|19
1642686300000|2022-01-20 13:45:00|27581.5|27561.5|27581|27561|27584.1|27564.1|27580.4|27560.4|19
1642686600000|2022-01-20 13:50:00|27580.3|27560.3|27586.3|27566.3|27586.6|27566.6|27580.3|27560.3|21
1642686900000|2022-01-20 13:55:00|27585.4|27565.4|27587.1|27567.1|27587.1|27567.1|27585.4|27565.4|23
1642687200000|2022-01-20 14:00:00|27586.9|27566.9|27586|27566|27587.5|27567.5|27586|27566|13
1642687500000|2022-01-20 14:05:00|27586.7|27566.7|27586.7|27566.7|27587|27567|27586|27566|8
1642687800000|2022-01-20 14:10:00|27585.7|27565.7|27584.7|27564.7|27585.7|27565.7|27584.7|27564.7|2
1642688100000|2022-01-20 14:15:00|27584.2|27564.2|27584.4|27564.4|27584.4|27564.4|27584.2|27564.2|2
1642688400000|2022-01-20 14:20:00|27586.1|27566.1|27592|27572|27594.2|27574.2|27586.1|27566.1|15
1642688700000|2022-01-20 14:25:00|27590.6|27570.6|27587.7|27567.7|27590.6|27570.6|27587.7|27567.7|9
1642689000000|2022-01-20 14:30:00|27587.2|27567.2|27586.7|27566.7|27587.2|27567.2|27586|27566|8
1642689300000|2022-01-20 14:35:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27585.5|27565.5|3
1642689600000|2022-01-20 14:40:00|27585.5|27565.5|27587|27567|27587.2|27567.2|27585.5|27565.5|12
1642689900000|2022-01-20 14:45:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|1
1642690200000|2022-01-20 14:50:00|27586.1|27566.1|27586.5|27566.5|27586.7|27566.7|27585.5|27565.5|7
1642690500000|2022-01-20 14:55:00|27586|27566|27586|27566|27586|27566|27586|27566|1
1642690800000|2022-01-20 15:00:00|27586.5|27566.5|27581|27561|27586.5|27566.5|27580.8|27560.8|16
1642691100000|2022-01-20 15:05:00|27580.7|27560.7|27580.6|27560.6|27581|27561|27575|27555|13
1642691400000|2022-01-20 15:10:00|27580.5|27560.5|27576|27556|27580.5|27560.5|27576|27556|5
1642691700000|2022-01-20 15:15:00|27575.6|27555.6|27578.6|27558.6|27580.6|27560.6|27574.1|27554.1|29
1642692000000|2022-01-20 15:20:00|27579.6|27559.6|27579.5|27559.5|27581.5|27561.5|27579.2|27559.2|7
1642692300000|2022-01-20 15:25:00|27576.9|27556.9|27576|27556|27576.9|27556.9|27575.8|27555.8|7
1642692600000|2022-01-20 15:30:00|27575.6|27555.6|27570.5|27550.5|27575.6|27555.6|27570.1|27550.1|29
1642692900000|2022-01-20 15:35:00|27571.1|27551.1|27572.1|27552.1|27573|27553|27566.5|27546.5|14
1642693200000|2022-01-20 15:40:00|27570.6|27550.6|27567.1|27547.1|27571.1|27551.1|27562.6|27542.6|17
1642693500000|2022-01-20 15:45:00|27567.5|27547.5|27568.9|27548.9|27569.1|27549.1|27567.5|27547.5|4
1642693800000|2022-01-20 15:50:00|27568.5|27548.5|27568.5|27548.5|27569.3|27549.3|27568|27548|6
1642694100000|2022-01-20 15:55:00|27566.1|27546.1|27569|27549|27569.1|27549.1|27566|27546|11
1642694400000|2022-01-20 16:00:00|27569.6|27549.6|27569.5|27549.5|27570.6|27550.6|27569.5|27549.5|5
1642694700000|2022-01-20 16:05:00|27569|27549|27570.1|27550.1|27570.1|27550.1|27569|27549|5
1642695000000|2022-01-20 16:10:00|27570.5|27550.5|27570.2|27550.2|27570.6|27550.6|27570.2|27550.2|3
1642695300000|2022-01-20 16:15:00|27570.6|27550.6|27570.2|27550.2|27570.6|27550.6|27570.2|27550.2|2
1642695600000|2022-01-20 16:20:00|27570|27550|27576.2|27556.2|27590.5|27557.7|27569.4|27548.7|15
1642695900000|2022-01-20 16:25:00|27573.6|27553.6|27580.2|27560.2|27591.5|27561.2|27571.2|27548.7|25
1642696200000|2022-01-20 16:30:00|27580|27560|27578.5|27558.5|27580|27560|27577.5|27557.5|10
1642696500000|2022-01-20 16:35:00|27578|27558|27577.8|27557.8|27578|27558|27577.5|27557.5|5
1642696800000|2022-01-20 16:40:00|27577.4|27557.4|27577.4|27557.4|27577.4|27557.4|27577.4|27557.4|1
1642697100000|2022-01-20 16:45:00|27579.8|27559.8|27581.4|27561.4|27582.9|27562.9|27575.3|27555.3|16
1642697400000|2022-01-20 16:50:00|27581.8|27561.8|27579.8|27559.8|27582.4|27562.4|27574.4|27554.4|20
1642697700000|2022-01-20 16:55:00|27579.4|27559.4|27579|27559|27579.4|27559.4|27579|27559|2
1642698000000|2022-01-20 17:00:00|27579.4|27559.4|27574.7|27554.7|27579.4|27559.4|27571|27551|12
1642698300000|2022-01-20 17:05:00|27575.2|27555.2|27575.5|27555.5|27575.5|27555.5|27575.2|27555.2|4
1642698600000|2022-01-20 17:10:00|27574.7|27554.7|27574.7|27554.7|27574.7|27554.7|27574.7|27554.7|1
1642698900000|2022-01-20 17:15:00|27573.5|27553.5|27572.2|27552.2|27574.7|27554.7|27572.2|27552.2|9
1642699200000|2022-01-20 17:20:00|27571.7|27551.7|27572.8|27552.8|27572.8|27552.8|27571.7|27551.7|5
1642699500000|2022-01-20 17:25:00|27575.8|27555.8|27588.4|27553.4|27594|27562.5|27575.5|27553.4|12
1642699800000|2022-01-20 17:30:00|27588.3|27553.3|27586|27551|27589.4|27554.4|27586|27551|5
1642700100000|2022-01-20 17:35:00|27574.5|27554.5|27572.6|27552.6|27576.3|27556.3|27572.5|27552.5|7
1642700400000|2022-01-20 17:40:00|27568|27548|27567.2|27547.2|27568|27548|27567.2|27547.2|4
1642700700000|2022-01-20 17:45:00|27566.8|27546.8|27575.6|27555.6|27577.8|27557.8|27561.6|27541.6|62
1642701300000|2022-01-20 17:55:00|27577.3|27557.3|27583.9|27548.9|27584.4|27559.2|27574.8|27548.9|15
1642701600000|2022-01-20 18:00:00|27583.4|27548.4|27593.9|27558.9|27594.4|27564.9|27582.9|27547.9|8
1642701900000|2022-01-20 18:05:00|27594.9|27559.9|27594.9|27559.9|27594.9|27559.9|27594.9|27559.9|1
1642702200000|2022-01-20 18:10:00|27596.9|27561.9|27589.4|27569.4|27598.4|27569.9|27589.4|27558.9|20
1642702500000|2022-01-20 18:15:00|27586.9|27566.9|27579.4|27559.4|27586.9|27566.9|27579.4|27559.4|3
1642703400000|2022-01-20 18:30:00|27582.9|27562.9|27592.9|27557.9|27592.9|27564.4|27582.9|27557.9|3
1642704000000|2022-01-20 18:40:00|27583.9|27563.9|27582.8|27562.8|27583.9|27563.9|27582.8|27562.8|4
1642704300000|2022-01-20 18:45:00|27585|27565|27584.9|27564.9|27585|27565|27584.9|27564.9|2
1642704900000|2022-01-20 18:55:00|27593.4|27558.4|27590.5|27570.5|27593.4|27570.5|27590.5|27558|4
1642705200000|2022-01-20 19:00:00|27588.5|27568.5|27585.5|27565.5|27588.5|27568.5|27585.5|27565.5|2
1642705500000|2022-01-20 19:05:00|27586|27566|27586.5|27566.5|27586.5|27566.5|27586|27566|2
1642705800000|2022-01-20 19:10:00|27589|27569|27592|27557|27595.5|27569|27585.5|27557|8
1642706100000|2022-01-20 19:15:00|27585.1|27565.1|27587.1|27567.1|27597.5|27567.5|27584.5|27557.8|10
1642706400000|2022-01-20 19:20:00|27589.1|27569.1|27589.5|27569.5|27589.5|27569.5|27587.1|27567.1|8
1642706700000|2022-01-20 19:25:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1642707000000|2022-01-20 19:30:00|27589.5|27569.5|27590.1|27570.1|27600.5|27570.1|27589.5|27562|6
1642707300000|2022-01-20 19:35:00|27590.5|27570.5|27590.5|27570.5|27590.5|27570.5|27588.5|27568.5|3
1642707900000|2022-01-20 19:45:00|27597.9|27562.9|27593.1|27558.1|27601.5|27566.5|27593.1|27558.1|9
1642708200000|2022-01-20 19:50:00|27595.6|27560.6|27593.1|27558.1|27595.6|27560.6|27593.1|27558.1|2
1642708500000|2022-01-20 19:55:00|27586.7|27551.7|27586.7|27566.7|27588.9|27566.7|27582.9|27551.6|9
1642728600000|2022-01-21 01:30:00|27631.6|27611.6|27630.6|27610.6|27631.6|27611.6|27629.2|27609.2|13
1642728900000|2022-01-21 01:35:00|27630.3|27610.3|27626.4|27606.4|27630.3|27610.3|27626.4|27606.4|12
1642729200000|2022-01-21 01:40:00|27627|27607|27636.3|27616.3|27636.3|27616.3|27626.4|27606.4|21
1642729500000|2022-01-21 01:45:00|27636.4|27616.4|27636.3|27616.3|27636.4|27616.4|27631.4|27611.4|15
1642729800000|2022-01-21 01:50:00|27635.4|27615.4|27639|27619|27643.3|27623.3|27631.3|27611.3|45
1642730100000|2022-01-21 01:55:00|27638.9|27618.9|27638|27618|27642.2|27622.2|27637.5|27617.5|27
1642730400000|2022-01-21 02:00:00|27638.5|27618.5|27641.9|27621.9|27642.2|27622.2|27638|27618|14
1642730700000|2022-01-21 02:05:00|27640.6|27620.6|27637|27617|27640.6|27620.6|27635.6|27615.6|23
1642731000000|2022-01-21 02:10:00|27636.4|27616.4|27636.4|27616.4|27637|27617|27635.6|27615.6|5
1642731300000|2022-01-21 02:15:00|27637|27617|27645.2|27625.2|27647.4|27627.4|27637|27617|34
1642731600000|2022-01-21 02:20:00|27645.6|27625.6|27652.9|27632.9|27652.9|27632.9|27645.2|27625.2|27
1642731900000|2022-01-21 02:25:00|27651.9|27631.9|27642.9|27622.9|27655.2|27635.2|27642.9|27622.9|60
1642732200000|2022-01-21 02:30:00|27643.3|27623.3|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|22
1642732500000|2022-01-21 02:35:00|27648.6|27628.6|27649.1|27629.1|27649.8|27629.8|27648.2|27628.2|14
1642732800000|2022-01-21 02:40:00|27649.2|27629.2|27652|27632|27652.2|27632.2|27647.6|27627.6|13
1642733100000|2022-01-21 02:45:00|27652.3|27632.3|27652.4|27632.4|27653|27633|27652.2|27632.2|10
1642733400000|2022-01-21 02:50:00|27652.9|27632.9|27666.6|27646.6|27667.4|27647.4|27652.9|27632.9|55
1642733700000|2022-01-21 02:55:00|27667.4|27647.4|27658.6|27638.6|27667.4|27647.4|27658.6|27638.6|35
1642734000000|2022-01-21 03:00:00|27659.4|27639.4|27656.5|27636.5|27660|27640|27651.5|27631.5|29
1642734300000|2022-01-21 03:05:00|27657|27637|27659|27639|27660|27640|27656.5|27636.5|24
1642734600000|2022-01-21 03:10:00|27658.5|27638.5|27660.5|27640.5|27660.5|27640.5|27657|27637|9
1642734900000|2022-01-21 03:15:00|27660|27640|27662.4|27642.4|27662.9|27642.9|27660|27640|14
1642735200000|2022-01-21 03:20:00|27662.9|27642.9|27658|27638|27663.7|27643.7|27657.6|27637.6|33
1642735500000|2022-01-21 03:25:00|27657.9|27637.9|27659.1|27639.1|27659.4|27639.4|27657.9|27637.9|19
1642735800000|2022-01-21 03:30:00|27659.4|27639.4|27665.6|27645.6|27667.9|27647.9|27659.1|27639.1|28
1642736100000|2022-01-21 03:35:00|27666.1|27646.1|27668|27648|27672.6|27652.6|27666.1|27646.1|26
1642736400000|2022-01-21 03:40:00|27668.5|27648.5|27670.3|27650.3|27672.6|27652.6|27668.2|27648.2|34
1642736700000|2022-01-21 03:45:00|27670.2|27650.2|27649|27629|27672.6|27652.6|27648.6|27628.6|64
1642737000000|2022-01-21 03:50:00|27648.7|27628.7|27656.4|27636.4|27657.9|27637.9|27647|27627|82
1642737300000|2022-01-21 03:55:00|27655.6|27635.6|27657.2|27637.2|27657.2|27637.2|27653.4|27633.4|22
1642737600000|2022-01-21 04:00:00|27657|27637|27656|27636|27657|27637|27650.1|27630.1|17
1642737900000|2022-01-21 04:05:00|27655.2|27635.2|27654.4|27634.4|27657|27637|27653|27633|23
1642738200000|2022-01-21 04:10:00|27656.4|27636.4|27652.4|27632.4|27656.4|27636.4|27651.9|27631.9|19
1642738500000|2022-01-21 04:15:00|27652.8|27632.8|27655|27635|27655|27635|27652.8|27632.8|8
1642738800000|2022-01-21 04:20:00|27654.1|27634.1|27654|27634|27654.1|27634.1|27654|27634|2
1642739400000|2022-01-21 04:30:00|27654.5|27634.5|27651.4|27631.4|27654.6|27634.6|27650|27630|20
1642739700000|2022-01-21 04:35:00|27652|27632|27646.4|27626.4|27652|27632|27646|27626|20
1642740000000|2022-01-21 04:40:00|27644|27624|27650.6|27630.6|27651|27631|27643.3|27623.3|16
1642740300000|2022-01-21 04:45:00|27652.6|27632.6|27653|27633|27653.7|27633.7|27652.6|27632.6|4
1642740600000|2022-01-21 04:50:00|27651.9|27631.9|27653|27633|27653|27633|27651.9|27631.9|2
1642740900000|2022-01-21 04:55:00|27653.4|27633.4|27654.8|27634.8|27655.5|27635.5|27653.4|27633.4|6
1642741200000|2022-01-21 05:00:00|27654|27634|27656.4|27636.4|27658.1|27638.1|27654|27634|15
1642741800000|2022-01-21 05:10:00|27658.3|27638.3|27658.4|27638.4|27658.4|27638.4|27658.3|27638.3|4
1642742100000|2022-01-21 05:15:00|27659.4|27639.4|27658.3|27638.3|27659.8|27639.8|27658.3|27638.3|5
1642742400000|2022-01-21 05:20:00|27658.9|27638.9|27657.5|27637.5|27658.9|27638.9|27657.5|27637.5|4
1642742700000|2022-01-21 05:25:00|27658|27638|27660.1|27640.1|27660.5|27640.5|27658|27638|5
1642743000000|2022-01-21 05:30:00|27661.2|27641.2|27657.2|27637.2|27663|27643|27657.2|27637.2|20
1642743300000|2022-01-21 05:35:00|27656.2|27636.2|27655.4|27635.4|27656.2|27636.2|27655.4|27635.4|6
1642743600000|2022-01-21 05:40:00|27656|27636|27656|27636|27657|27637|27655.2|27635.2|10
1642743900000|2022-01-21 05:45:00|27655.4|27635.4|27655|27635|27655.4|27635.4|27655|27635|2
1642744800000|2022-01-21 06:00:00|27655.5|27635.5|27665|27645|27665|27645|27655|27635|21
1642745100000|2022-01-21 06:05:00|27665.3|27645.3|27668.4|27648.4|27668.4|27648.4|27665.3|27645.3|14
1642745400000|2022-01-21 06:10:00|27669.4|27649.4|27662|27642|27674.5|27654.5|27661.9|27641.9|68
1642745700000|2022-01-21 06:15:00|27662.4|27642.4|27662.2|27642.2|27663.5|27643.5|27657.1|27637.1|33
1642746000000|2022-01-21 06:20:00|27663|27643|27653.6|27633.6|27663|27643|27653|27633|24
1642746300000|2022-01-21 06:25:00|27653.4|27633.4|27645.6|27625.6|27658|27638|27643.2|27623.2|56
1642746600000|2022-01-21 06:30:00|27645.5|27625.5|27640.5|27620.5|27648.1|27628.1|27638.4|27618.4|72
1642746900000|2022-01-21 06:35:00|27641|27621|27640.2|27620.2|27647.6|27627.6|27632.4|27612.4|64
1642747200000|2022-01-21 06:40:00|27640|27620|27640.4|27620.4|27642.6|27622.6|27640|27620|12
1642747500000|2022-01-21 06:45:00|27639.6|27619.6|27641.6|27621.6|27642.2|27622.2|27639.2|27619.2|15
1642747800000|2022-01-21 06:50:00|27642.2|27622.2|27642.5|27622.5|27643|27623|27642.2|27622.2|13
1642748100000|2022-01-21 06:55:00|27642.3|27622.3|27642.5|27622.5|27642.9|27622.9|27641.6|27621.6|11
1642748400000|2022-01-21 07:00:00|27642.8|27622.8|27645.5|27625.5|27646.9|27626.9|27642|27622|29
1642748700000|2022-01-21 07:05:00|27646|27626|27636|27616|27646|27626|27635.6|27615.6|27
1642749000000|2022-01-21 07:10:00|27636.5|27616.5|27637|27617|27637.4|27617.4|27630.1|27610.1|47
1642749300000|2022-01-21 07:15:00|27636.9|27616.9|27638.5|27618.5|27638.7|27618.7|27636.9|27616.9|8
1642749600000|2022-01-21 07:20:00|27638|27618|27638.3|27618.3|27638.3|27618.3|27637.5|27617.5|4
1642749900000|2022-01-21 07:25:00|27638.4|27618.4|27642|27622|27642.7|27622.7|27638.4|27618.4|46
1642750200000|2022-01-21 07:30:00|27642.2|27622.2|27646.7|27626.7|27647.1|27627.1|27642.2|27622.2|38
1642750500000|2022-01-21 07:35:00|27646.1|27626.1|27649.1|27629.1|27649.8|27629.8|27645.6|27625.6|34
1642750800000|2022-01-21 07:40:00|27648.7|27628.7|27648|27628|27648.7|27628.7|27645.4|27625.4|5
1642751100000|2022-01-21 07:45:00|27649.2|27629.2|27648|27628|27649.2|27629.2|27648|27628|2
1642751400000|2022-01-21 07:50:00|27647.9|27627.9|27647.4|27627.4|27647.9|27627.9|27645.1|27625.1|9
1642751700000|2022-01-21 07:55:00|27648|27628|27648|27628|27649.5|27629.5|27644.1|27624.1|20
1642752000000|2022-01-21 08:00:00|27647.6|27627.6|27645.5|27625.5|27647.6|27627.6|27642.2|27622.2|45
1642752300000|2022-01-21 08:05:00|27645.6|27625.6|27636.2|27616.2|27645.6|27625.6|27635.4|27615.4|23
1642752600000|2022-01-21 08:10:00|27637.5|27617.5|27636.1|27616.1|27638.6|27618.6|27635.3|27615.3|16
1642752900000|2022-01-21 08:15:00|27635.4|27615.4|27632.5|27612.5|27638.4|27618.4|27632.5|27612.5|31
1642753200000|2022-01-21 08:20:00|27632.6|27612.6|27630.8|27610.8|27633.9|27613.9|27624.5|27604.5|17
1642753500000|2022-01-21 08:25:00|27633.4|27613.4|27634.4|27614.4|27635.5|27615.5|27632.4|27612.4|21
1642753800000|2022-01-21 08:30:00|27633.7|27613.7|27639|27619|27639.5|27619.5|27633|27613|40
1642754100000|2022-01-21 08:35:00|27639.7|27619.7|27640.2|27620.2|27640.2|27620.2|27637.5|27617.5|12
1642754400000|2022-01-21 08:40:00|27639.5|27619.5|27639|27619|27639.7|27619.7|27637.5|27617.5|14
1642754700000|2022-01-21 08:45:00|27639.3|27619.3|27638.6|27618.6|27639.8|27619.8|27637.1|27617.1|8
1642755000000|2022-01-21 08:50:00|27639|27619|27638.6|27618.6|27639.8|27619.8|27638.5|27618.5|7
1642755300000|2022-01-21 08:55:00|27639|27619|27638.1|27618.1|27639.5|27619.5|27637.5|27617.5|14
1642755600000|2022-01-21 09:00:00|27637.5|27617.5|27638.1|27618.1|27639|27619|27637.5|27617.5|5
1642755900000|2022-01-21 09:05:00|27638.6|27618.6|27636.1|27616.1|27639.3|27619.3|27633.6|27613.6|22
1642756200000|2022-01-21 09:10:00|27636.6|27616.6|27639.6|27619.6|27641.3|27621.3|27636.6|27616.6|13
1642756500000|2022-01-21 09:15:00|27640.3|27620.3|27639.1|27619.1|27640.3|27620.3|27637.1|27617.1|7
1642756800000|2022-01-21 09:20:00|27638.6|27618.6|27639.1|27619.1|27639.5|27619.5|27638.6|27618.6|4
1642757100000|2022-01-21 09:25:00|27639.7|27619.7|27638.7|27618.7|27639.7|27619.7|27638.7|27618.7|4
1642757400000|2022-01-21 09:30:00|27639.3|27619.3|27633.2|27613.2|27639.3|27619.3|27633.2|27613.2|12
1642757700000|2022-01-21 09:35:00|27633|27613|27638.7|27618.7|27642.3|27622.3|27632|27612|14
1642758000000|2022-01-21 09:40:00|27637|27617|27637.5|27617.5|27638.7|27618.7|27636.8|27616.8|9
1642758300000|2022-01-21 09:45:00|27638.7|27618.7|27637.7|27617.7|27638.7|27618.7|27637.5|27617.5|3
1642758600000|2022-01-21 09:50:00|27638.6|27618.6|27640.1|27620.1|27640.1|27620.1|27637.7|27617.7|8
1642758900000|2022-01-21 09:55:00|27642|27622|27643|27623|27643.7|27623.7|27642|27622|6
1642759200000|2022-01-21 10:00:00|27642.7|27622.7|27642.7|27622.7|27643.6|27623.6|27642.7|27622.7|3
1642759500000|2022-01-21 10:05:00|27643.2|27623.2|27644.5|27624.5|27644.5|27624.5|27642.7|27622.7|24
1642759800000|2022-01-21 10:10:00|27643.5|27623.5|27643.7|27623.7|27646.4|27626.4|27643|27623|13
1642760100000|2022-01-21 10:15:00|27643|27623|27637.5|27617.5|27643|27623|27637.2|27617.2|25
1642760400000|2022-01-21 10:20:00|27637.7|27617.7|27642.7|27622.7|27642.7|27622.7|27637|27617|9
1642760700000|2022-01-21 10:25:00|27642.6|27622.6|27636.2|27616.2|27642.6|27622.6|27636.2|27616.2|15
1642761000000|2022-01-21 10:30:00|27636|27616|27636.5|27616.5|27636.5|27616.5|27636|27616|2
1642761300000|2022-01-21 10:35:00|27636.3|27616.3|27636.3|27616.3|27636.3|27616.3|27636.3|27616.3|1
1642762200000|2022-01-21 10:50:00|27635.3|27615.3|27634.8|27614.8|27635.4|27615.4|27634.8|27614.8|4
1642762500000|2022-01-21 10:55:00|27635.4|27615.4|27634.3|27614.3|27635.4|27615.4|27634.3|27614.3|3
1642762800000|2022-01-21 11:00:00|27634.9|27614.9|27634.3|27614.3|27634.9|27614.9|27634.3|27614.3|2
1642763400000|2022-01-21 11:10:00|27634.4|27614.4|27634.4|27614.4|27634.4|27614.4|27634.4|27614.4|1
1642763700000|2022-01-21 11:15:00|27634.3|27614.3|27634.3|27614.3|27634.9|27614.9|27634.3|27614.3|3
1642764000000|2022-01-21 11:20:00|27634.8|27614.8|27635.5|27615.5|27635.5|27615.5|27634.8|27614.8|4
1642764600000|2022-01-21 11:30:00|27637|27617|27641.4|27621.4|27641.4|27621.4|27637|27617|8
1642764900000|2022-01-21 11:35:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1642766400000|2022-01-21 12:00:00|27642.8|27622.8|27641.8|27621.8|27642.8|27622.8|27634.7|27614.7|16
1642766700000|2022-01-21 12:05:00|27642.8|27622.8|27642.4|27622.4|27642.8|27622.8|27641.9|27621.9|5
1642767000000|2022-01-21 12:10:00|27641.9|27621.9|27641.9|27621.9|27641.9|27621.9|27641.9|27621.9|1
1642767300000|2022-01-21 12:15:00|27643.8|27623.8|27642.4|27622.4|27648|27623.8|27641.5|27613|5
1642768200000|2022-01-21 12:30:00|27643.9|27623.9|27643.3|27623.3|27643.9|27623.9|27643.3|27623.3|3
1642768500000|2022-01-21 12:35:00|27642.8|27622.8|27638.9|27618.9|27643.4|27623.4|27638.9|27618.9|13
1642768800000|2022-01-21 12:40:00|27638.3|27618.3|27637.9|27617.9|27638.3|27618.3|27637.9|27617.9|2
1642769100000|2022-01-21 12:45:00|27638.3|27618.3|27637|27617|27638.3|27618.3|27637|27617|2
1642769400000|2022-01-21 12:50:00|27638.3|27618.3|27636.4|27616.4|27639.1|27619.1|27635.3|27615.3|15
1642769700000|2022-01-21 12:55:00|27637.9|27617.9|27638.3|27618.3|27638.4|27618.4|27637.9|27617.9|3
1642770000000|2022-01-21 13:00:00|27636.5|27616.5|27636.4|27616.4|27636.5|27616.5|27633.8|27613.8|9
1642770600000|2022-01-21 13:10:00|27635.8|27615.8|27635.8|27615.8|27635.8|27615.8|27635.8|27615.8|1
1642770900000|2022-01-21 13:15:00|27635.5|27615.5|27641.8|27621.8|27643.1|27623.1|27635.5|27615.5|14
1642771200000|2022-01-21 13:20:00|27643|27623|27643|27623|27643|27623|27643|27623|1
1642771500000|2022-01-21 13:25:00|27641.1|27621.1|27642|27622|27642|27622|27640.7|27620.7|4
1642771800000|2022-01-21 13:30:00|27642.5|27622.5|27640.5|27620.5|27642.5|27622.5|27638.1|27618.1|8
1642772100000|2022-01-21 13:35:00|27641|27621|27641|27621|27641|27621|27641|27621|1
1642772700000|2022-01-21 13:45:00|27639.1|27619.1|27639.1|27619.1|27639.1|27619.1|27639|27619|7
1642773000000|2022-01-21 13:50:00|27637.8|27617.8|27637.7|27617.7|27637.8|27617.8|27637.2|27617.2|7
1642773300000|2022-01-21 13:55:00|27638.5|27618.5|27639.1|27619.1|27639.1|27619.1|27638.5|27618.5|2
1642773600000|2022-01-21 14:00:00|27638|27618|27641|27621|27641|27621|27638|27618|4
1642773900000|2022-01-21 14:05:00|27639.1|27619.1|27639.4|27619.4|27639.4|27619.4|27638|27618|4
1642774200000|2022-01-21 14:10:00|27638.4|27618.4|27637.8|27617.8|27640|27620|27637.8|27617.8|6
1642774500000|2022-01-21 14:15:00|27633.9|27613.9|27637.8|27617.8|27638.4|27618.4|27633.4|27613.4|10
1642774800000|2022-01-21 14:20:00|27638.4|27618.4|27638.4|27618.4|27643.4|27623.4|27638.4|27618.4|15
1642775100000|2022-01-21 14:25:00|27640.5|27620.5|27640.8|27620.8|27640.8|27620.8|27638.4|27618.4|4
1642776000000|2022-01-21 14:40:00|27642.8|27622.8|27642.4|27622.4|27643.8|27623.8|27641.2|27621.2|10
1642776300000|2022-01-21 14:45:00|27643.3|27623.3|27640.4|27620.4|27643.4|27623.4|27640.4|27620.4|11
1642776900000|2022-01-21 14:55:00|27640.8|27620.8|27641|27621|27641.3|27621.3|27640.8|27620.8|3
1642777200000|2022-01-21 15:00:00|27640.5|27620.5|27650|27630|27654|27634|27640.5|27620.5|18
1642777500000|2022-01-21 15:05:00|27650.2|27630.2|27654.7|27634.7|27654.7|27634.7|27650.2|27630.2|7
1642777800000|2022-01-21 15:10:00|27655.5|27635.5|27655.5|27635.5|27655.5|27635.5|27655.5|27635.5|1
1642778100000|2022-01-21 15:15:00|27656.4|27636.4|27656|27636|27656.4|27636.4|27655.4|27635.4|4
1642778400000|2022-01-21 15:20:00|27657|27637|27657|27637|27659.6|27639.6|27654.8|27634.8|14
1642778700000|2022-01-21 15:25:00|27656.5|27636.5|27644.9|27624.9|27657|27637|27644|27624|28
1642779000000|2022-01-21 15:30:00|27645.4|27625.4|27649.5|27629.5|27652|27632|27645.4|27625.4|12
1642779300000|2022-01-21 15:35:00|27649|27629|27648|27628|27649.5|27629.5|27648|27628|7
1642779600000|2022-01-21 15:40:00|27647.9|27627.9|27647.5|27627.5|27648|27628|27647.4|27627.4|4
1642779900000|2022-01-21 15:45:00|27647.9|27627.9|27643.4|27623.4|27647.9|27627.9|27643.4|27623.4|10
1642780200000|2022-01-21 15:50:00|27640.2|27620.2|27642.5|27622.5|27642.5|27622.5|27639.5|27619.5|11
1642780500000|2022-01-21 15:55:00|27642|27622|27641.8|27621.8|27642.3|27622.3|27641.8|27621.8|3
1642780800000|2022-01-21 16:00:00|27642.3|27622.3|27640.5|27620.5|27642.5|27622.5|27640|27620|5
1642781100000|2022-01-21 16:05:00|27640|27620|27640|27620|27640|27620|27640|27620|1
1642781700000|2022-01-21 16:15:00|27641|27621|27640.5|27620.5|27642.5|27622.5|27638|27618|15
1642782000000|2022-01-21 16:20:00|27638|27618|27639.5|27619.5|27642|27622|27637.5|27617.5|27
1642782300000|2022-01-21 16:25:00|27640|27620|27640|27620|27647.5|27620|27639.5|27612.5|4
1642782600000|2022-01-21 16:30:00|27642|27622|27642|27622|27642.5|27622.5|27642|27622|3
1642782900000|2022-01-21 16:35:00|27641|27621|27640|27620|27641|27621|27640|27620|5
1642783200000|2022-01-21 16:40:00|27641.5|27621.5|27643.5|27623.5|27644|27624|27641.5|27621.5|3
1642783500000|2022-01-21 16:45:00|27644|27624|27646|27626|27647|27627|27643|27623|6
1642783800000|2022-01-21 16:50:00|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|1
1642784100000|2022-01-21 16:55:00|27644|27624|27643|27623|27644|27624|27642.5|27622.5|3
1642784400000|2022-01-21 17:00:00|27642.5|27622.5|27651.5|27616.5|27651.5|27624|27642.5|27616.5|3
1642784700000|2022-01-21 17:05:00|27650|27615|27643|27623|27650.5|27623|27642.5|27615|10
1642785000000|2022-01-21 17:10:00|27644.5|27624.5|27652.5|27617.5|27654.5|27625|27644.5|27613.5|9
1642785300000|2022-01-21 17:15:00|27648.5|27613.5|27648|27613|27648.5|27613.5|27648|27613|2
1642785600000|2022-01-21 17:20:00|27649|27614|27652.5|27617.5|27655|27620|27649|27614|5
1642787100000|2022-01-21 17:45:00|27653|27618|27653.5|27618.5|27653.5|27618.5|27653|27618|2
1642787400000|2022-01-21 17:50:00|27660|27625|27653|27633|27660|27633|27652|27623|6
1642787700000|2022-01-21 17:55:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1642788000000|2022-01-21 18:00:00|27654|27634|27655|27635|27655|27635|27654|27634|2
1642788300000|2022-01-21 18:05:00|27654.5|27634.5|27657.5|27637.5|27657.5|27637.5|27654.5|27634.5|6
1642788600000|2022-01-21 18:10:00|27656.5|27636.5|27657|27622|27657|27637|27647.5|27621.5|13
1642789200000|2022-01-21 18:20:00|27655|27620|27657|27622|27659.5|27624.5|27655|27620|7
1642790400000|2022-01-21 18:40:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1642791000000|2022-01-21 18:50:00|27654|27619|27649.5|27629.5|27656.5|27629.5|27649.5|27619|12
1642792200000|2022-01-21 19:10:00|27651|27631|27658.5|27623.5|27658.5|27631|27650.5|27623.5|5
1642792500000|2022-01-21 19:15:00|27658|27623|27658|27623|27658|27623|27658|27623|1
1642792800000|2022-01-21 19:20:00|27650|27615|27650|27615|27655|27620|27649.5|27614.5|7
1642793100000|2022-01-21 19:25:00|27649.5|27614.5|27642.5|27622.5|27649.5|27622.5|27642|27614.5|4
1642793400000|2022-01-21 19:30:00|27644.5|27624.5|27652|27617|27653.5|27629.5|27644.5|27617|14
1642793700000|2022-01-21 19:35:00|27651.5|27616.5|27651.5|27616.5|27651.5|27616.5|27651|27616|3
1642794000000|2022-01-21 19:40:00|27653|27618|27654|27619|27654|27619|27653|27618|3
1642794300000|2022-01-21 19:45:00|27654.5|27619.5|27650|27615|27654.5|27619.5|27649|27614|9
1642794900000|2022-01-21 19:55:00|27651.5|27616.5|27653.5|27618.5|27661.5|27626.5|27651.5|27616.5|16
1642795200000|2022-01-21 20:00:00|27654|27619|27655|27620|27655|27620|27654|27619|3
1642795500000|2022-01-21 20:05:00|27657|27622|27651|27631|27658|27631|27650.5|27621.5|8
1642796100000|2022-01-21 20:15:00|27652.5|27632.5|27660.5|27625.5|27660.5|27634.5|27652.5|27625|9
1642796400000|2022-01-21 20:20:00|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|1
1642797300000|2022-01-21 20:35:00|27660.5|27625.5|27660.5|27625.5|27660.5|27625.5|27660.5|27625.5|1
1642797600000|2022-01-21 20:40:00|27658.5|27623.5|27654|27619|27658.5|27623.5|27651|27616|11
1642797900000|2022-01-21 20:45:00|27657|27622|27663.5|27628.5|27664|27629|27655|27620|22
1642798200000|2022-01-21 20:50:00|27664|27629|27655.5|27620.5|27664|27634.5|27654.5|27620|10
1642987800000|2022-01-24 01:30:00|27664.5|27644.5|27664|27644|27664.8|27644.8|27662.6|27642.6|14
1642988100000|2022-01-24 01:35:00|27663.4|27643.4|27662.4|27642.4|27664.5|27644.5|27661.2|27641.2|17
1642988400000|2022-01-24 01:40:00|27663|27643|27663|27643|27664|27644|27661.9|27641.9|6
1642988700000|2022-01-24 01:45:00|27662.4|27642.4|27664|27644|27664.4|27644.4|27661.4|27641.4|29
1642989000000|2022-01-24 01:50:00|27663.9|27643.9|27641.9|27621.9|27663.9|27643.9|27640.1|27620.1|54
1642989300000|2022-01-24 01:55:00|27641|27621|27646.5|27626.5|27649|27629|27641|27621|24
1642989600000|2022-01-24 02:00:00|27646.4|27626.4|27653.4|27633.4|27656.5|27636.5|27643.5|27623.5|75
1642989900000|2022-01-24 02:05:00|27653.2|27633.2|27652.5|27632.5|27653.4|27633.4|27648.4|27628.4|33
1642990200000|2022-01-24 02:10:00|27653|27633|27656.8|27636.8|27657|27637|27653|27633|44
1642990500000|2022-01-24 02:15:00|27656.5|27636.5|27649.9|27629.9|27656.5|27636.5|27646.4|27626.4|44
1642990800000|2022-01-24 02:20:00|27649.4|27629.4|27646|27626|27653|27633|27644|27624|108
1642991100000|2022-01-24 02:25:00|27646.5|27626.5|27641.5|27621.5|27646.5|27626.5|27635|27615|36
1642991400000|2022-01-24 02:30:00|27642|27622|27631|27611|27642|27622|27630.5|27610.5|60
1642991700000|2022-01-24 02:35:00|27631.2|27611.2|27626.5|27606.5|27632.5|27612.5|27625.6|27605.6|60
1642992000000|2022-01-24 02:40:00|27627|27607|27622|27602|27627.5|27607.5|27619.3|27599.3|29
1642992300000|2022-01-24 02:45:00|27622.3|27602.3|27622|27602|27623.4|27603.4|27612|27592|76
1642992600000|2022-01-24 02:50:00|27622.5|27602.5|27622.9|27602.9|27622.9|27602.9|27622.3|27602.3|6
1642992900000|2022-01-24 02:55:00|27622.5|27602.5|27622.5|27602.5|27623|27603|27617|27597|50
1642993200000|2022-01-24 03:00:00|27622|27602|27623.5|27603.5|27624.5|27604.5|27622|27602|10
1642993500000|2022-01-24 03:05:00|27623|27603|27627|27607|27627|27607|27622|27602|11
1642993800000|2022-01-24 03:10:00|27628|27608|27628|27608|27628.5|27608.5|27628|27608|3
1642994100000|2022-01-24 03:15:00|27628.5|27608.5|27629|27609|27629|27609|27628|27608|10
1642994400000|2022-01-24 03:20:00|27630|27610|27633.5|27613.5|27638.5|27618.5|27630|27610|35
1642994700000|2022-01-24 03:25:00|27633|27613|27634.9|27614.9|27637.9|27617.9|27631.4|27611.4|37
1642995000000|2022-01-24 03:30:00|27634.8|27614.8|27628.9|27608.9|27634.8|27614.8|27628.9|27608.9|25
1642995300000|2022-01-24 03:35:00|27629|27609|27624.9|27604.9|27632.5|27612.5|27622.3|27602.3|50
1642995600000|2022-01-24 03:40:00|27624.5|27604.5|27626.5|27606.5|27626.5|27606.5|27624|27604|5
1642995900000|2022-01-24 03:45:00|27626|27606|27622|27602|27627|27607|27619.7|27599.7|40
1642996200000|2022-01-24 03:50:00|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|1
1642996500000|2022-01-24 03:55:00|27621.8|27601.8|27628.4|27608.4|27628.9|27608.9|27621.8|27601.8|28
1642996800000|2022-01-24 04:00:00|27628.9|27608.9|27628.6|27608.6|27629.5|27609.5|27628.4|27608.4|12
1642997100000|2022-01-24 04:05:00|27628.4|27608.4|27630.9|27610.9|27631.5|27611.5|27627.8|27607.8|14
1642997400000|2022-01-24 04:10:00|27629.7|27609.7|27629.8|27609.8|27629.8|27609.8|27628.3|27608.3|20
1642997700000|2022-01-24 04:15:00|27629.2|27609.2|27629.2|27609.2|27629.2|27609.2|27628.6|27608.6|5
1642998000000|2022-01-24 04:20:00|27630.2|27610.2|27628.6|27608.6|27630.3|27610.3|27628.6|27608.6|11
1642998300000|2022-01-24 04:25:00|27628.7|27608.7|27629.1|27609.1|27629.1|27609.1|27628.6|27608.6|3
1642998600000|2022-01-24 04:30:00|27628.6|27608.6|27629.2|27609.2|27631.2|27611.2|27628.2|27608.2|25
1642998900000|2022-01-24 04:35:00|27629.7|27609.7|27628.2|27608.2|27630.1|27610.1|27628.2|27608.2|11
1642999200000|2022-01-24 04:40:00|27628.7|27608.7|27629.5|27609.5|27629.5|27609.5|27628.2|27608.2|8
1642999500000|2022-01-24 04:45:00|27630|27610|27628.5|27608.5|27630|27610|27628|27608|13
1642999800000|2022-01-24 04:50:00|27629|27609|27629|27609|27629|27609|27628.5|27608.5|5
1643000100000|2022-01-24 04:55:00|27628.5|27608.5|27628.6|27608.6|27629.8|27609.8|27628|27608|9
1643000400000|2022-01-24 05:00:00|27628.5|27608.5|27628.6|27608.6|27628.7|27608.7|27627.5|27607.5|18
1643000700000|2022-01-24 05:05:00|27628.7|27608.7|27628|27608|27629.7|27609.7|27628|27608|16
1643001000000|2022-01-24 05:10:00|27628.2|27608.2|27634.2|27614.2|27634.7|27614.7|27628|27608|16
1643001300000|2022-01-24 05:15:00|27634.1|27614.1|27634|27614|27634.2|27614.2|27633|27613|14
1643001600000|2022-01-24 05:20:00|27633.9|27613.9|27634.5|27614.5|27634.9|27614.9|27633.9|27613.9|10
1643001900000|2022-01-24 05:25:00|27634.6|27614.6|27634.5|27614.5|27634.6|27614.6|27634.5|27614.5|4
1643002200000|2022-01-24 05:30:00|27634.6|27614.6|27634.6|27614.6|27636.5|27616.5|27634.5|27614.5|9
1643002500000|2022-01-24 05:35:00|27634.5|27614.5|27634|27614|27637.2|27617.2|27633.3|27613.3|26
1643002800000|2022-01-24 05:40:00|27633.9|27613.9|27632.2|27612.2|27634.4|27614.4|27630|27610|41
1643003100000|2022-01-24 05:45:00|27632.1|27612.1|27631.6|27611.6|27632.2|27612.2|27631|27611|24
1643003400000|2022-01-24 05:50:00|27631.7|27611.7|27632|27612|27632.9|27612.9|27631|27611|24
1643003700000|2022-01-24 05:55:00|27632.5|27612.5|27633.1|27613.1|27633.2|27613.2|27632.5|27612.5|11
1643004000000|2022-01-24 06:00:00|27632.5|27612.5|27637.3|27617.3|27637.4|27617.4|27632.2|27612.2|31
1643004300000|2022-01-24 06:05:00|27637.4|27617.4|27636.5|27616.5|27637.9|27617.9|27636.5|27616.5|13
1643004600000|2022-01-24 06:10:00|27637|27617|27633.6|27613.6|27637.5|27617.5|27631.9|27611.9|25
1643004900000|2022-01-24 06:15:00|27633.5|27613.5|27634|27614|27635|27615|27632|27612|36
1643005200000|2022-01-24 06:20:00|27633.5|27613.5|27633.5|27613.5|27633.7|27613.7|27631.1|27611.1|35
1643005500000|2022-01-24 06:25:00|27631|27611|27638.9|27618.9|27638.9|27618.9|27628.5|27608.5|41
1643005800000|2022-01-24 06:30:00|27639.3|27619.3|27638|27618|27639.3|27619.3|27637.6|27617.6|13
1643006100000|2022-01-24 06:35:00|27637.5|27617.5|27637.2|27617.2|27638.7|27618.7|27636.1|27616.1|29
1643006400000|2022-01-24 06:40:00|27637.4|27617.4|27635.7|27615.7|27637.7|27617.7|27635.7|27615.7|18
1643006700000|2022-01-24 06:45:00|27637.2|27617.2|27632.7|27612.7|27638.2|27618.2|27632.2|27612.2|32
1643007000000|2022-01-24 06:50:00|27632.2|27612.2|27623|27603|27634.5|27614.5|27617.5|27597.5|76
1643007300000|2022-01-24 06:55:00|27623.4|27603.4|27622.7|27602.7|27626.6|27606.6|27621.9|27601.9|44
1643007600000|2022-01-24 07:00:00|27623|27603|27620|27600|27625|27605|27618.1|27598.1|38
1643007900000|2022-01-24 07:05:00|27619.9|27599.9|27611.5|27591.5|27621.4|27601.4|27611.5|27591.5|21
1643008200000|2022-01-24 07:10:00|27611.6|27591.6|27614.4|27594.4|27616.2|27596.2|27607.5|27587.5|36
1643008500000|2022-01-24 07:15:00|27614.9|27594.9|27617.3|27597.3|27619.3|27599.3|27614.4|27594.4|38
1643008800000|2022-01-24 07:20:00|27617.8|27597.8|27619.6|27599.6|27620.1|27600.1|27617.8|27597.8|8
1643009100000|2022-01-24 07:25:00|27619.4|27599.4|27621.6|27601.6|27622.3|27602.3|27617.3|27597.3|45
1643009400000|2022-01-24 07:30:00|27622|27602|27617.9|27597.9|27622|27602|27617|27597|30
1643009700000|2022-01-24 07:35:00|27618.4|27598.4|27618|27598|27618.4|27598.4|27617.9|27597.9|5
1643010000000|2022-01-24 07:40:00|27619.6|27599.6|27620.9|27600.9|27621.9|27601.9|27619.6|27599.6|9
1643010300000|2022-01-24 07:45:00|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|1
1643010600000|2022-01-24 07:50:00|27620.5|27600.5|27621.5|27601.5|27623.5|27603.5|27620.5|27600.5|6
1643010900000|2022-01-24 07:55:00|27621.9|27601.9|27622.5|27602.5|27623.5|27603.5|27620.9|27600.9|11
1643011200000|2022-01-24 08:00:00|27621.9|27601.9|27623.9|27603.9|27623.9|27603.9|27621.9|27601.9|6
1643011500000|2022-01-24 08:05:00|27623.5|27603.5|27623|27603|27624.6|27604.6|27621.1|27601.1|117
1643011800000|2022-01-24 08:10:00|27623.5|27603.5|27624.2|27604.2|27624.2|27604.2|27622.5|27602.5|111
1643012100000|2022-01-24 08:15:00|27624|27604|27623|27603|27625.2|27605.2|27622.5|27602.5|126
1643012400000|2022-01-24 08:20:00|27623.6|27603.6|27622.9|27602.9|27623.9|27603.9|27622|27602|5
1643012700000|2022-01-24 08:25:00|27623.4|27603.4|27623.5|27603.5|27623.5|27603.5|27622.5|27602.5|4
1643013000000|2022-01-24 08:30:00|27623|27603|27622.1|27602.1|27624.6|27604.6|27621.1|27601.1|32
1643013300000|2022-01-24 08:35:00|27619.1|27599.1|27620.6|27600.6|27620.7|27600.7|27618.6|27598.6|46
1643013600000|2022-01-24 08:40:00|27620.3|27600.3|27625.3|27605.3|27625.6|27605.6|27619.5|27599.5|28
1643013900000|2022-01-24 08:45:00|27624.8|27604.8|27632.7|27612.7|27634.7|27614.7|27624.8|27604.8|39
1643014200000|2022-01-24 08:50:00|27632.6|27612.6|27633.5|27613.5|27633.5|27613.5|27630.5|27610.5|26
1643014500000|2022-01-24 08:55:00|27633|27613|27621.5|27601.5|27633|27613|27621.5|27601.5|24
1643014800000|2022-01-24 09:00:00|27623|27603|27628.5|27608.5|27628.5|27608.5|27623|27603|22
1643015100000|2022-01-24 09:05:00|27624.3|27604.3|27627|27607|27627|27607|27622.9|27602.9|10
1643015400000|2022-01-24 09:10:00|27628.7|27608.7|27632.7|27612.7|27634.3|27614.3|27628.7|27608.7|14
1643015700000|2022-01-24 09:15:00|27633.2|27613.2|27633.5|27613.5|27633.5|27613.5|27631.9|27611.9|9
1643016300000|2022-01-24 09:25:00|27634.2|27614.2|27633|27613|27634.2|27614.2|27632.5|27612.5|5
1643016600000|2022-01-24 09:30:00|27632.7|27612.7|27631.2|27611.2|27633.5|27613.5|27629|27609|15
1643016900000|2022-01-24 09:35:00|27631|27611|27626.8|27606.8|27633.7|27611.2|27623.6|27598.5|22
1643017200000|2022-01-24 09:40:00|27626.2|27606.2|27623.8|27603.8|27626.2|27606.2|27623.8|27603.8|3
1643017500000|2022-01-24 09:45:00|27624.3|27604.3|27629.5|27609.5|27630|27610|27623.6|27603.6|12
1643017800000|2022-01-24 09:50:00|27624.1|27604.1|27626.4|27606.4|27626.6|27606.6|27624.1|27604.1|3
1643018100000|2022-01-24 09:55:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|1
1643018700000|2022-01-24 10:05:00|27627|27607|27627|27607|27627|27607|27627|27607|1
1643019000000|2022-01-24 10:10:00|27628|27608|27632.5|27612.5|27632.5|27612.5|27628|27608|4
1643019300000|2022-01-24 10:15:00|27633.6|27613.6|27637.5|27617.5|27638.9|27618.9|27633.6|27613.6|8
1643019600000|2022-01-24 10:20:00|27638|27618|27639|27619|27640.5|27620.5|27638|27618|7
1643019900000|2022-01-24 10:25:00|27638.7|27618.7|27637|27617|27638.7|27618.7|27637|27617|6
1643020200000|2022-01-24 10:30:00|27638.6|27618.6|27650|27630|27650.2|27630.2|27637.5|27617.5|8
1643020500000|2022-01-24 10:35:00|27652|27632|27653.4|27633.4|27654.5|27634.5|27652|27632|8
1643020800000|2022-01-24 10:40:00|27661.1|27626.1|27659.9|27624.9|27661.4|27626.4|27659.9|27624.9|3
1643021100000|2022-01-24 10:45:00|27659.5|27624.5|27661.4|27626.4|27661.4|27626.4|27659.1|27624.1|10
1643021400000|2022-01-24 10:50:00|27663.9|27628.9|27663.9|27628.9|27663.9|27628.9|27661|27626|6
1643021700000|2022-01-24 10:55:00|27663.1|27628.1|27659.1|27624.1|27663.1|27628.1|27659.1|27624.1|6
1643022000000|2022-01-24 11:00:00|27648.9|27628.9|27659.1|27624.1|27659.1|27628.9|27648.9|27624.1|2
1643023200000|2022-01-24 11:20:00|27660.9|27625.9|27660.9|27625.9|27660.9|27635.6|27655.6|27625.9|3
1643023500000|2022-01-24 11:25:00|27662.4|27627.4|27655|27635|27662.9|27635|27655|27627.4|3
1643023800000|2022-01-24 11:30:00|27657|27637|27657.2|27637.2|27657.2|27637.2|27655.9|27635.9|8
1643024100000|2022-01-24 11:35:00|27657|27637|27657|27637|27657.2|27637.2|27655|27635|10
1643024400000|2022-01-24 11:40:00|27658.2|27638.2|27650|27630|27658.2|27638.2|27650|27630|12
1643024700000|2022-01-24 11:45:00|27650.2|27630.2|27655.7|27635.7|27655.7|27635.7|27648.7|27628.7|17
1643025000000|2022-01-24 11:50:00|27655.6|27635.6|27657.7|27637.7|27657.7|27637.7|27650.6|27630.6|13
1643025300000|2022-01-24 11:55:00|27657.6|27637.6|27657.2|27637.2|27658|27638|27655.1|27635.1|9
1643025600000|2022-01-24 12:00:00|27657.7|27637.7|27663|27643|27663.1|27643.1|27657.7|27637.7|12
1643025900000|2022-01-24 12:05:00|27663.1|27643.1|27661.9|27641.9|27663.1|27643.1|27660|27640|32
1643026200000|2022-01-24 12:10:00|27659.1|27639.1|27658.4|27638.4|27660|27640|27657.9|27637.9|12
1643026500000|2022-01-24 12:15:00|27657.9|27637.9|27653.5|27633.5|27658.4|27638.4|27652.4|27632.4|9
1643026800000|2022-01-24 12:20:00|27657.3|27637.3|27656.1|27636.1|27657.5|27637.5|27656.1|27636.1|8
1643027100000|2022-01-24 12:25:00|27656.4|27636.4|27655|27635|27656.6|27636.6|27652.5|27632.5|11
1643027400000|2022-01-24 12:30:00|27655.5|27635.5|27655|27635|27656.5|27636.5|27655|27635|5
1643027700000|2022-01-24 12:35:00|27655.5|27635.5|27655.5|27635.5|27658|27638|27653|27633|13
1643028000000|2022-01-24 12:40:00|27657|27637|27662.5|27642.5|27662.5|27642.5|27657|27637|24
1643028300000|2022-01-24 12:45:00|27661.1|27641.1|27662|27642|27662|27642|27660.4|27640.4|15
1643028600000|2022-01-24 12:50:00|27662.2|27642.2|27669|27649|27672.7|27652.7|27662.2|27642.2|21
1643028900000|2022-01-24 12:55:00|27668|27648|27667.1|27647.1|27668|27648|27665.7|27645.7|10
1643029200000|2022-01-24 13:00:00|27667.7|27647.7|27668.5|27648.5|27668.7|27648.7|27667|27647|17
1643029500000|2022-01-24 13:05:00|27672.5|27652.5|27667.6|27647.6|27672.7|27652.7|27664.5|27644.5|28
1643029800000|2022-01-24 13:10:00|27667.1|27647.1|27670.6|27650.6|27670.9|27650.9|27666.6|27646.6|11
1643030100000|2022-01-24 13:15:00|27670.1|27650.1|27670.6|27650.6|27670.6|27650.6|27668.1|27648.1|10
1643030400000|2022-01-24 13:20:00|27669.6|27649.6|27670.6|27650.6|27671.1|27651.1|27669.1|27649.1|7
1643030700000|2022-01-24 13:25:00|27670|27650|27671.6|27651.6|27672|27652|27670|27650|6
1643031000000|2022-01-24 13:30:00|27671.1|27651.1|27670.6|27650.6|27671.9|27651.9|27670.1|27650.1|16
1643031300000|2022-01-24 13:35:00|27670.1|27650.1|27671.6|27651.6|27672.2|27652.2|27670.1|27650.1|27
1643031600000|2022-01-24 13:40:00|27670.7|27650.7|27670.7|27650.7|27672.4|27652.4|27669.6|27649.6|75
1643031900000|2022-01-24 13:45:00|27671.6|27651.6|27671.7|27651.7|27671.7|27651.7|27669.6|27649.6|14
1643032200000|2022-01-24 13:50:00|27672.3|27652.3|27672.3|27652.3|27673.9|27653.9|27672.3|27652.3|3
1643032500000|2022-01-24 13:55:00|27671.7|27651.7|27673|27653|27673|27653|27671.2|27651.2|8
1643032800000|2022-01-24 14:00:00|27672.5|27652.5|27672.5|27652.5|27673|27653|27668.7|27648.7|18
1643033100000|2022-01-24 14:05:00|27671.6|27651.6|27678.1|27658.1|27678.1|27658.1|27671.6|27651.6|14
1643033400000|2022-01-24 14:10:00|27675.8|27655.8|27677|27657|27678.4|27658.4|27673.6|27653.6|25
1643033700000|2022-01-24 14:15:00|27676.7|27656.7|27669|27649|27677|27657|27668|27648|25
1643034000000|2022-01-24 14:20:00|27668|27648|27673|27653|27673|27653|27668|27648|5
1643034300000|2022-01-24 14:25:00|27674.7|27654.7|27670.5|27650.5|27677.1|27657.1|27668.7|27648.7|10
1643034600000|2022-01-24 14:30:00|27671|27651|27670|27650|27671|27651|27670|27650|3
1643034900000|2022-01-24 14:35:00|27670.2|27650.2|27670.2|27650.2|27670.2|27650.2|27670.2|27650.2|1
1643035200000|2022-01-24 14:40:00|27669.2|27649.2|27676.5|27641.5|27676.5|27650.2|27666.2|27641.5|14
1643035500000|2022-01-24 14:45:00|27669.1|27649.1|27671|27651|27671|27651|27668|27648|7
1643035800000|2022-01-24 14:50:00|27673|27653|27673.7|27653.7|27673.7|27653.7|27672.4|27652.4|6
1643036100000|2022-01-24 14:55:00|27673.8|27653.8|27671|27651|27674.2|27654.2|27669.2|27649.2|9
1643036400000|2022-01-24 15:00:00|27670.5|27650.5|27676|27656|27676|27656|27669.5|27649.5|18
1643036700000|2022-01-24 15:05:00|27676.4|27656.4|27675.9|27655.9|27676.4|27656.4|27675.9|27655.9|7
1643037000000|2022-01-24 15:10:00|27676|27656|27678|27658|27682.9|27662.9|27675.9|27655.9|25
1643037300000|2022-01-24 15:15:00|27679|27659|27676.5|27656.5|27680|27660|27674.9|27654.9|12
1643037600000|2022-01-24 15:20:00|27676.1|27656.1|27676.5|27656.5|27676.5|27656.5|27676|27656|3
1643037900000|2022-01-24 15:25:00|27675.7|27655.7|27669.5|27649.5|27675.8|27655.8|27669.5|27649.5|23
1643038200000|2022-01-24 15:30:00|27668.5|27648.5|27664.5|27644.5|27669.5|27649.5|27664.5|27644.5|8
1643038500000|2022-01-24 15:35:00|27664.4|27644.4|27661|27641|27664.4|27644.4|27661|27641|3
1643038800000|2022-01-24 15:40:00|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|1
1643039100000|2022-01-24 15:45:00|27661.1|27641.1|27662.5|27642.5|27662.5|27642.5|27661.1|27641.1|6
1643039400000|2022-01-24 15:50:00|27662.6|27642.6|27662.5|27642.5|27666.9|27646.9|27662.4|27642.4|10
1643039700000|2022-01-24 15:55:00|27662.6|27642.6|27665.5|27645.5|27666|27646|27662.5|27642.5|11
1643040000000|2022-01-24 16:00:00|27665|27645|27663.4|27643.4|27665|27645|27663.4|27643.4|4
1643040300000|2022-01-24 16:05:00|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|1
1643040600000|2022-01-24 16:10:00|27666|27646|27666|27646|27668|27648|27666|27646|3
1643041200000|2022-01-24 16:20:00|27670.5|27650.5|27675.3|27655.3|27685.7|27661.5|27670.5|27649.4|26
1643041500000|2022-01-24 16:25:00|27677.4|27657.4|27676.5|27656.5|27677.5|27657.5|27674.4|27654.4|11
1643041800000|2022-01-24 16:30:00|27677.1|27657.1|27675.5|27655.5|27677.1|27657.1|27675.5|27655.5|2
1643042100000|2022-01-24 16:35:00|27678.4|27658.4|27677|27657|27678.5|27658.5|27677|27657|3
1643042400000|2022-01-24 16:40:00|27678.5|27658.5|27682.5|27662.5|27682.5|27662.5|27678|27658|12
1643042700000|2022-01-24 16:45:00|27684|27664|27690.9|27670.9|27693.5|27673.5|27684|27664|22
1643043000000|2022-01-24 16:50:00|27690|27670|27692.8|27672.8|27697.7|27677.7|27687|27667|28
1643043300000|2022-01-24 16:55:00|27692.2|27672.2|27689|27669|27692.2|27672.2|27687.7|27667.7|7
1643043600000|2022-01-24 17:00:00|27688|27668|27691|27671|27693.5|27673.5|27685.9|27665.9|13
1643043900000|2022-01-24 17:05:00|27687.7|27667.7|27690.5|27670.5|27694.1|27674.1|27687.7|27667.7|7
1643044200000|2022-01-24 17:10:00|27690.4|27670.4|27689|27669|27691|27671|27689|27669|9
1643044500000|2022-01-24 17:15:00|27690.5|27670.5|27688.5|27668.5|27699|27672.4|27688.5|27659.9|7
1643044800000|2022-01-24 17:20:00|27688|27668|27685|27665|27688|27668|27684.5|27664.5|8
1643045100000|2022-01-24 17:25:00|27692.5|27672.5|27687.1|27667.1|27692.5|27672.5|27687.1|27667.1|2
1643045400000|2022-01-24 17:30:00|27687|27667|27684.1|27664.1|27687|27667|27683.5|27663.5|7
1643045700000|2022-01-24 17:35:00|27684.4|27664.4|27687.5|27667.5|27687.5|27667.5|27684.4|27664.4|4
1643046000000|2022-01-24 17:40:00|27686.3|27666.3|27686.3|27666.3|27686.3|27666.3|27686.3|27666.3|1
1643046300000|2022-01-24 17:45:00|27686.1|27666.1|27683.4|27663.4|27686.1|27666.1|27683.4|27663.4|9
1643046600000|2022-01-24 17:50:00|27678.4|27658.4|27678.2|27658.2|27679.4|27659.4|27678.2|27658.2|9
1643046900000|2022-01-24 17:55:00|27678.4|27658.4|27677|27657|27683.8|27658.4|27674.8|27643.9|11
1643047200000|2022-01-24 18:00:00|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|1
1643047500000|2022-01-24 18:05:00|27674.4|27654.4|27673.4|27653.4|27674.4|27654.4|27673.4|27653.4|3
1643047800000|2022-01-24 18:10:00|27673.2|27653.2|27666|27646|27675|27653.2|27660.5|27639.9|17
1643048700000|2022-01-24 18:25:00|27673.4|27653.4|27671|27651|27675.9|27653.4|27671|27640|5
1643049000000|2022-01-24 18:30:00|27672|27652|27674.3|27639.3|27676.8|27652|27672|27639.3|6
1643049300000|2022-01-24 18:35:00|27673.8|27638.8|27675.7|27640.7|27675.7|27640.7|27673.8|27638.8|3
1643050200000|2022-01-24 18:50:00|27660.6|27640.6|27661.6|27641.6|27662.1|27642.1|27660.3|27640.3|9
1643050500000|2022-01-24 18:55:00|27663.1|27643.1|27662.5|27642.5|27663.1|27643.1|27662.5|27642.5|2
1643050800000|2022-01-24 19:00:00|27661.3|27641.3|27655.5|27635.5|27661.3|27641.3|27655.5|27635.5|6
1643051400000|2022-01-24 19:10:00|27656|27636|27656.5|27636.5|27661.5|27641.5|27653.1|27633.1|7
1643052000000|2022-01-24 19:20:00|27653.1|27633.1|27662.5|27642.5|27664|27644|27653.1|27633.1|11
1643052300000|2022-01-24 19:25:00|27667.5|27647.5|27672.5|27652.5|27672.5|27652.5|27664.9|27644.9|9
1643052600000|2022-01-24 19:30:00|27671.3|27651.3|27667.5|27647.5|27676.5|27652|27666|27641.5|17
1643052900000|2022-01-24 19:35:00|27668.1|27648.1|27668.1|27648.1|27669.2|27649.2|27668.1|27648.1|11
1643053200000|2022-01-24 19:40:00|27668.4|27648.4|27671.5|27651.5|27671.5|27651.5|27668|27648|11
1643053500000|2022-01-24 19:45:00|27672|27652|27672|27652|27672|27652|27672|27652|1
1643054100000|2022-01-24 19:55:00|27669.4|27649.4|27672|27652|27677.9|27652|27667.5|27642.9|6
1643074200000|2022-01-25 01:30:00|27642.4|27622.4|27643.3|27623.3|27643.3|27623.3|27640.6|27620.6|27
1643074500000|2022-01-25 01:35:00|27643.9|27623.9|27647.5|27627.5|27647.5|27627.5|27643.9|27623.9|36
1643074800000|2022-01-25 01:40:00|27647.2|27627.2|27648.4|27628.4|27653|27633|27646|27626|62
1643075100000|2022-01-25 01:45:00|27648|27628|27647.6|27627.6|27649.4|27629.4|27647.6|27627.6|53
1643075400000|2022-01-25 01:50:00|27647.5|27627.5|27649.2|27629.2|27650.3|27630.3|27644.6|27624.6|29
1643075700000|2022-01-25 01:55:00|27648.6|27628.6|27653|27633|27654.6|27634.6|27648.6|27628.6|57
1643076000000|2022-01-25 02:00:00|27652.5|27632.5|27658.5|27638.5|27658.7|27638.7|27650.6|27630.6|31
1643076300000|2022-01-25 02:05:00|27658.3|27638.3|27657.9|27637.9|27658.5|27638.5|27657.4|27637.4|11
1643076600000|2022-01-25 02:10:00|27658.3|27638.3|27664.8|27644.8|27665.2|27645.2|27657.8|27637.8|45
1643076900000|2022-01-25 02:15:00|27663.9|27643.9|27662|27642|27668|27648|27662|27642|43
1643077200000|2022-01-25 02:20:00|27662.5|27642.5|27652.4|27632.4|27665.5|27645.5|27652.4|27632.4|41
1643077500000|2022-01-25 02:25:00|27652.6|27632.6|27652.6|27632.6|27655.7|27635.7|27652.4|27632.4|24
1643077800000|2022-01-25 02:30:00|27652.4|27632.4|27646.9|27626.9|27652.7|27632.7|27646|27626|45
1643078100000|2022-01-25 02:35:00|27646.6|27626.6|27651.9|27631.9|27651.9|27631.9|27646.4|27626.4|16
1643078400000|2022-01-25 02:40:00|27652.4|27632.4|27652.2|27632.2|27653.6|27633.6|27650.1|27630.1|26
1643078700000|2022-01-25 02:45:00|27652.6|27632.6|27651.5|27631.5|27652.6|27632.6|27650|27630|16
1643079000000|2022-01-25 02:50:00|27652|27632|27652.6|27632.6|27652.7|27632.7|27651.6|27631.6|17
1643079300000|2022-01-25 02:55:00|27652.2|27632.2|27653.4|27633.4|27654.4|27634.4|27652.2|27632.2|18
1643079600000|2022-01-25 03:00:00|27653.5|27633.5|27650.6|27630.6|27653.5|27633.5|27648|27628|19
1643079900000|2022-01-25 03:05:00|27651|27631|27653.2|27633.2|27653.3|27633.3|27650.4|27630.4|18
1643080200000|2022-01-25 03:10:00|27652.6|27632.6|27656|27636|27657.5|27637.5|27652.6|27632.6|18
1643080500000|2022-01-25 03:15:00|27655|27635|27656|27636|27657|27637|27653|27633|18
1643080800000|2022-01-25 03:20:00|27655|27635|27660.5|27640.5|27661.5|27641.5|27655|27635|18
1643081100000|2022-01-25 03:25:00|27659.5|27639.5|27661.6|27641.6|27665|27645|27659.5|27639.5|54
1643081400000|2022-01-25 03:30:00|27659.7|27639.7|27660.6|27640.6|27662.2|27642.2|27658|27638|31
1643081700000|2022-01-25 03:35:00|27660.4|27640.4|27659|27639|27662|27642|27658|27638|15
1643082000000|2022-01-25 03:40:00|27658.5|27638.5|27658.4|27638.4|27659.1|27639.1|27658|27638|20
1643082300000|2022-01-25 03:45:00|27659.4|27639.4|27661.9|27641.9|27662.6|27642.6|27658.4|27638.4|26
1643082600000|2022-01-25 03:50:00|27661.4|27641.4|27663|27643|27664.1|27644.1|27660.9|27640.9|24
1643082900000|2022-01-25 03:55:00|27662.5|27642.5|27662.5|27642.5|27662.6|27642.6|27662.5|27642.5|3
1643083200000|2022-01-25 04:00:00|27663|27643|27663|27643|27664.4|27644.4|27663|27643|8
1643083500000|2022-01-25 04:05:00|27662.5|27642.5|27663|27643|27663|27643|27662.5|27642.5|2
1643083800000|2022-01-25 04:10:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|1
1643084100000|2022-01-25 04:15:00|27663|27643|27663|27643|27663|27643|27662.5|27642.5|3
1643084400000|2022-01-25 04:20:00|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|1
1643085300000|2022-01-25 04:35:00|27663.1|27643.1|27663|27643|27663.3|27643.3|27662|27642|11
1643085600000|2022-01-25 04:40:00|27663.5|27643.5|27663|27643|27664.1|27644.1|27663|27643|12
1643085900000|2022-01-25 04:45:00|27663.5|27643.5|27663|27643|27663.5|27643.5|27663|27643|4
1643086200000|2022-01-25 04:50:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|3
1643086800000|2022-01-25 05:00:00|27662.9|27642.9|27662.9|27642.9|27663.5|27643.5|27662.9|27642.9|5
1643087400000|2022-01-25 05:10:00|27660.8|27640.8|27657.2|27637.2|27660.8|27640.8|27657.2|27637.2|6
1643087700000|2022-01-25 05:15:00|27656|27636|27655.6|27635.6|27656.5|27636.5|27655.4|27635.4|12
1643088000000|2022-01-25 05:20:00|27655.4|27635.4|27655|27635|27655.4|27635.4|27655|27635|5
1643088300000|2022-01-25 05:25:00|27655.2|27635.2|27656.1|27636.1|27656.2|27636.2|27655|27635|13
1643088600000|2022-01-25 05:30:00|27655.7|27635.7|27654.5|27634.5|27657|27637|27652|27632|28
1643088900000|2022-01-25 05:35:00|27654|27634|27655.5|27635.5|27656.5|27636.5|27653|27633|30
1643089200000|2022-01-25 05:40:00|27655|27635|27658.2|27638.2|27658.2|27638.2|27654.4|27634.4|9
1643089500000|2022-01-25 05:45:00|27658|27638|27660.6|27640.6|27661|27641|27657.5|27637.5|19
1643089800000|2022-01-25 05:50:00|27660|27640|27657.5|27637.5|27660|27640|27657|27637|16
1643090100000|2022-01-25 05:55:00|27659|27639|27653.5|27633.5|27659.5|27639.5|27652.5|27632.5|19
1643090400000|2022-01-25 06:00:00|27655.5|27635.5|27661.5|27641.5|27662.5|27642.5|27655.5|27635.5|34
1643090700000|2022-01-25 06:05:00|27662|27642|27662.3|27642.3|27663.9|27643.9|27661.5|27641.5|25
1643091000000|2022-01-25 06:10:00|27662.5|27642.5|27657.4|27637.4|27662.5|27642.5|27657.4|27637.4|17
1643091300000|2022-01-25 06:15:00|27659.3|27639.3|27652.3|27632.3|27660.2|27640.2|27652.3|27632.3|25
1643091600000|2022-01-25 06:20:00|27652.4|27632.4|27652.3|27632.3|27656.3|27636.3|27652.3|27632.3|38
1643091900000|2022-01-25 06:25:00|27652.4|27632.4|27651.8|27631.8|27652.4|27632.4|27651.6|27631.6|5
1643092200000|2022-01-25 06:30:00|27651.5|27631.5|27647.5|27627.5|27651.8|27631.8|27646.8|27626.8|10
1643092500000|2022-01-25 06:35:00|27647.9|27627.9|27645.9|27625.9|27648|27628|27645.9|27625.9|16
1643092800000|2022-01-25 06:40:00|27645.4|27625.4|27649.5|27629.5|27650.8|27630.8|27645.2|27625.2|19
1643093100000|2022-01-25 06:45:00|27650.8|27630.8|27649.4|27629.4|27651.3|27631.3|27649|27629|10
1643093400000|2022-01-25 06:50:00|27649.5|27629.5|27649.5|27629.5|27650|27630|27649.4|27629.4|10
1643093700000|2022-01-25 06:55:00|27649|27629|27650.5|27630.5|27652|27632|27648.4|27628.4|32
1643094000000|2022-01-25 07:00:00|27649.6|27629.6|27652|27632|27652.4|27632.4|27649|27629|35
1643094300000|2022-01-25 07:05:00|27652.2|27632.2|27652.4|27632.4|27656.5|27636.5|27652|27632|34
1643094600000|2022-01-25 07:10:00|27652.3|27632.3|27652.4|27632.4|27653.6|27633.6|27652|27632|10
1643094900000|2022-01-25 07:15:00|27652.5|27632.5|27653.4|27633.4|27653.9|27633.9|27652.4|27632.4|16
1643095200000|2022-01-25 07:20:00|27653.6|27633.6|27658|27638|27658|27638|27652.4|27632.4|20
1643095500000|2022-01-25 07:25:00|27658.2|27638.2|27654.2|27634.2|27658.2|27638.2|27654.1|27634.1|10
1643095800000|2022-01-25 07:30:00|27654.1|27634.1|27659.1|27639.1|27659.2|27639.2|27654.1|27634.1|9
1643096100000|2022-01-25 07:35:00|27659.2|27639.2|27659.1|27639.1|27659.2|27639.2|27659.1|27639.1|2
1643096400000|2022-01-25 07:40:00|27658.6|27638.6|27658|27638|27658.7|27638.7|27653.6|27633.6|22
1643096700000|2022-01-25 07:45:00|27658.2|27638.2|27658.4|27638.4|27659|27639|27658.2|27638.2|6
1643097000000|2022-01-25 07:50:00|27661.5|27641.5|27658|27638|27661.5|27641.5|27658|27638|5
1643097300000|2022-01-25 07:55:00|27657.5|27637.5|27656|27636|27663|27643|27656|27636|25
1643097600000|2022-01-25 08:00:00|27655.5|27635.5|27653|27633|27659|27639|27653|27633|39
1643097900000|2022-01-25 08:05:00|27652.9|27632.9|27656|27636|27656|27636|27652.5|27632.5|26
1643098200000|2022-01-25 08:10:00|27655.4|27635.4|27652.7|27632.7|27655.4|27635.4|27652.7|27632.7|19
1643098500000|2022-01-25 08:15:00|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|1
1643098800000|2022-01-25 08:20:00|27652.7|27632.7|27652.1|27632.1|27653.6|27633.6|27645.1|27625.1|39
1643099100000|2022-01-25 08:25:00|27647.7|27627.7|27659.1|27639.1|27659.1|27639.1|27647.7|27627.7|42
1643099400000|2022-01-25 08:30:00|27659.2|27639.2|27658.6|27638.6|27660|27640|27658.6|27638.6|5
1643099700000|2022-01-25 08:35:00|27659.3|27639.3|27659.1|27639.1|27659.3|27639.3|27659.1|27639.1|2
1643100000000|2022-01-25 08:40:00|27659.5|27639.5|27658.1|27638.1|27659.5|27639.5|27657.4|27637.4|42
1643100300000|2022-01-25 08:45:00|27658.5|27638.5|27663.1|27643.1|27663.1|27643.1|27658.1|27638.1|38
1643100600000|2022-01-25 08:50:00|27660.1|27640.1|27663.1|27643.1|27663.1|27643.1|27659.1|27639.1|34
1643100900000|2022-01-25 08:55:00|27661.9|27641.9|27664.1|27644.1|27671|27651|27657.3|27637.3|54
1643101200000|2022-01-25 09:00:00|27664.5|27644.5|27673.1|27653.1|27678.1|27658.1|27664.5|27644.5|20
1643101500000|2022-01-25 09:05:00|27672.8|27652.8|27671.5|27651.5|27672.8|27652.8|27671.5|27651.5|17
1643101800000|2022-01-25 09:10:00|27671.9|27651.9|27671.9|27651.9|27673|27653|27671.9|27651.9|3
1643102100000|2022-01-25 09:15:00|27672.5|27652.5|27672|27652|27673|27653|27670.9|27650.9|6
1643102400000|2022-01-25 09:20:00|27672.5|27652.5|27669.5|27649.5|27672.5|27652.5|27669.5|27649.5|21
1643102700000|2022-01-25 09:25:00|27670.5|27650.5|27669.1|27649.1|27670.5|27650.5|27669.1|27649.1|7
1643103000000|2022-01-25 09:30:00|27668.4|27648.4|27659.1|27639.1|27668.5|27648.5|27658.5|27638.5|24
1643103300000|2022-01-25 09:35:00|27658.9|27638.9|27658.5|27638.5|27660.1|27640.1|27658.5|27638.5|5
1643103600000|2022-01-25 09:40:00|27659.1|27639.1|27659.5|27639.5|27661.9|27641.9|27657.9|27637.9|14
1643103900000|2022-01-25 09:45:00|27660.1|27640.1|27660.5|27640.5|27660.5|27640.5|27660.1|27640.1|2
1643104200000|2022-01-25 09:50:00|27660.6|27640.6|27661.5|27641.5|27663.4|27643.4|27660.6|27640.6|4
1643104500000|2022-01-25 09:55:00|27661|27641|27660.1|27640.1|27662|27642|27660.1|27640.1|5
1643104800000|2022-01-25 10:00:00|27660|27640|27660.1|27640.1|27660.1|27640.1|27659.5|27639.5|11
1643105100000|2022-01-25 10:05:00|27659.5|27639.5|27662.1|27642.1|27662.1|27642.1|27659.5|27639.5|7
1643105400000|2022-01-25 10:10:00|27662.2|27642.2|27664.1|27644.1|27664.5|27644.5|27662.2|27642.2|9
1643105700000|2022-01-25 10:15:00|27664.4|27644.4|27668|27648|27668.6|27648.6|27663.5|27643.5|25
1643106000000|2022-01-25 10:20:00|27668.1|27648.1|27667.4|27647.4|27668.6|27648.6|27667.4|27647.4|11
1643106600000|2022-01-25 10:30:00|27667.9|27647.9|27675.7|27655.7|27675.7|27655.7|27667.4|27647.4|8
1643106900000|2022-01-25 10:35:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.4|27655.4|3
1643107200000|2022-01-25 10:40:00|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|1
1643107500000|2022-01-25 10:45:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|1
1643107800000|2022-01-25 10:50:00|27676.5|27656.5|27677.7|27657.7|27678.1|27658.1|27674.7|27654.7|14
1643108100000|2022-01-25 10:55:00|27677|27657|27677.7|27657.7|27677.7|27657.7|27676.5|27656.5|13
1643108400000|2022-01-25 11:00:00|27677|27657|27674|27654|27677|27657|27673.4|27653.4|9
1643108700000|2022-01-25 11:05:00|27673.4|27653.4|27674|27654|27674|27654|27673.4|27653.4|2
1643109600000|2022-01-25 11:20:00|27674.7|27654.7|27677.7|27657.7|27679.7|27659.7|27674.7|27654.7|14
1643109900000|2022-01-25 11:25:00|27676.5|27656.5|27677.7|27657.7|27677.7|27657.7|27676.5|27656.5|2
1643110200000|2022-01-25 11:30:00|27676.5|27656.5|27679.5|27659.5|27679.5|27659.5|27676.5|27656.5|8
1643110500000|2022-01-25 11:35:00|27679.6|27659.6|27679.1|27659.1|27680|27660|27679.1|27659.1|9
1643110800000|2022-01-25 11:40:00|27677.7|27657.7|27679.1|27659.1|27679.1|27659.1|27677.7|27657.7|2
1643111100000|2022-01-25 11:45:00|27677.7|27657.7|27679.1|27659.1|27679.1|27659.1|27677.7|27657.7|2
1643111400000|2022-01-25 11:50:00|27678.5|27658.5|27678.1|27658.1|27679.1|27659.1|27678.1|27658.1|3
1643111700000|2022-01-25 11:55:00|27677.2|27657.2|27677.2|27657.2|27677.2|27657.2|27677.2|27657.2|1
1643112000000|2022-01-25 12:00:00|27677.7|27657.7|27678|27658|27678.7|27658.7|27677|27657|7
1643112300000|2022-01-25 12:05:00|27677.4|27657.4|27675|27655|27677.5|27657.5|27671.1|27651.1|12
1643112600000|2022-01-25 12:10:00|27675.2|27655.2|27675.2|27655.2|27675.2|27655.2|27675.2|27655.2|1
1643113200000|2022-01-25 12:20:00|27675.7|27655.7|27675.7|27655.7|27675.7|27655.7|27675.7|27655.7|1
1643113500000|2022-01-25 12:25:00|27675.2|27655.2|27676.1|27656.1|27681.3|27661.3|27674.7|27654.7|15
1643113800000|2022-01-25 12:30:00|27675|27655|27675|27655|27675|27655|27675|27655|1
1643114100000|2022-01-25 12:35:00|27675.5|27655.5|27674.1|27654.1|27675.5|27655.5|27674.1|27654.1|3
1643114400000|2022-01-25 12:40:00|27674.5|27654.5|27674.1|27654.1|27674.5|27654.5|27674.1|27654.1|2
1643115300000|2022-01-25 12:55:00|27673.1|27653.1|27677.1|27657.1|27678.4|27658.4|27672.9|27652.9|16
1643115600000|2022-01-25 13:00:00|27677.4|27657.4|27677.1|27657.1|27677.4|27657.4|27677.1|27657.1|2
1643115900000|2022-01-25 13:05:00|27676.5|27656.5|27678.1|27658.1|27681.2|27661.2|27676.5|27656.5|11
1643116500000|2022-01-25 13:15:00|27679.1|27659.1|27676.5|27656.5|27681.5|27661.5|27673.5|27653.5|11
1643116800000|2022-01-25 13:20:00|27677.4|27657.4|27677.4|27657.4|27677.6|27657.6|27677.4|27657.4|3
1643117400000|2022-01-25 13:30:00|27676.9|27656.9|27679.1|27659.1|27682.1|27662.1|27676.9|27656.9|9
1643118000000|2022-01-25 13:40:00|27677.5|27657.5|27671.5|27651.5|27679.2|27659.2|27671.1|27651.1|23
1643118300000|2022-01-25 13:45:00|27671.1|27651.1|27672.5|27652.5|27672.5|27652.5|27671.1|27651.1|9
1643118600000|2022-01-25 13:50:00|27673.5|27653.5|27678|27643|27678|27655.5|27668.7|27643|7
1643118900000|2022-01-25 13:55:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27673.9|27653.9|3
1643119200000|2022-01-25 14:00:00|27683|27648|27675|27655|27683|27655|27675|27647.5|5
1643120100000|2022-01-25 14:15:00|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|1
1643121000000|2022-01-25 14:30:00|27673.3|27653.3|27675|27655|27675.4|27655.4|27673.3|27653.3|3
1643121300000|2022-01-25 14:35:00|27675.4|27655.4|27665.4|27645.4|27678|27655.4|27664.9|27641|7
1643121600000|2022-01-25 14:40:00|27667.1|27647.1|27675.5|27655.5|27675.5|27655.5|27665.4|27645.4|4
1643121900000|2022-01-25 14:45:00|27675.3|27655.3|27672.5|27652.5|27675.3|27655.3|27670.9|27650.9|4
1643122200000|2022-01-25 14:50:00|27673.8|27653.8|27680.4|27660.4|27680.4|27660.4|27673.8|27653.8|9
1643122500000|2022-01-25 14:55:00|27681.1|27661.1|27688.5|27653.5|27689|27661.1|27681.1|27653.4|5
1643122800000|2022-01-25 15:00:00|27688.2|27653.2|27683.5|27663.5|27688.2|27664|27680.1|27653.2|25
1643123100000|2022-01-25 15:05:00|27682.5|27662.5|27678.2|27658.2|27682.7|27662.7|27678.1|27658.1|7
1643123400000|2022-01-25 15:10:00|27680.5|27660.5|27674.4|27654.4|27680.7|27660.7|27674.4|27654.4|14
1643123700000|2022-01-25 15:15:00|27674.5|27654.5|27670|27650|27674.5|27654.5|27664.1|27644.1|20
1643124000000|2022-01-25 15:20:00|27669.7|27649.7|27669.7|27649.7|27669.7|27649.7|27669.7|27649.7|1
1643124300000|2022-01-25 15:25:00|27669.2|27649.2|27666|27631|27669.2|27649.2|27652.6|27626|22
1643124600000|2022-01-25 15:30:00|27664.9|27629.9|27671.1|27651.1|27671.5|27651.5|27664.9|27629.9|5
1643124900000|2022-01-25 15:35:00|27670|27650|27663|27628|27670|27650|27648.5|27622.9|42
1643125200000|2022-01-25 15:40:00|27666|27631|27657.5|27637.5|27669|27648.1|27657.5|27631|15
1643126100000|2022-01-25 15:55:00|27657.8|27637.8|27658|27638|27658.8|27638.8|27655.5|27635.5|13
1643126400000|2022-01-25 16:00:00|27664.5|27644.5|27665|27645|27666|27646|27664.5|27644.5|4
1643126700000|2022-01-25 16:05:00|27662|27642|27664|27644|27667.5|27647.5|27662|27642|7
1643127000000|2022-01-25 16:10:00|27664.5|27644.5|27664.5|27644.5|27664.5|27644.5|27664.5|27644.5|1
1643127600000|2022-01-25 16:20:00|27664|27644|27664|27644|27664|27644|27664|27644|1
1643127900000|2022-01-25 16:25:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|1
1643128500000|2022-01-25 16:35:00|27663.4|27643.4|27664|27644|27667.1|27647.1|27663.4|27643.4|3
1643128800000|2022-01-25 16:40:00|27663.5|27643.5|27670|27650|27671.6|27651.6|27663.5|27643.5|13
1643129100000|2022-01-25 16:45:00|27669|27649|27663.5|27643.5|27669|27649|27662.7|27642.7|8
1643131800000|2022-01-25 17:30:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|1
1643132100000|2022-01-25 17:35:00|27660.6|27640.6|27660.5|27640.5|27660.6|27640.6|27658.5|27638.5|4
1643132700000|2022-01-25 17:45:00|27658.5|27638.5|27658.6|27638.6|27658.6|27638.6|27658.5|27638.5|2
1643133000000|2022-01-25 17:50:00|27659|27639|27659|27639|27659|27639|27658.6|27638.6|3
1643133300000|2022-01-25 17:55:00|27658.5|27638.5|27658.5|27638.5|27658.5|27638.5|27656.8|27636.8|3
1643133600000|2022-01-25 18:00:00|27655.4|27635.4|27654|27634|27655.4|27635.4|27654|27634|2
1643134200000|2022-01-25 18:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27653|27633|2
1643134800000|2022-01-25 18:20:00|27662.1|27642.1|27656.4|27636.4|27666.6|27646.6|27655.5|27635.5|9
1643135100000|2022-01-25 18:25:00|27655.9|27635.9|27653.7|27633.7|27658.2|27638.2|27653.7|27633.7|11
1643135400000|2022-01-25 18:30:00|27654.1|27634.1|27653.2|27633.2|27654.1|27634.1|27653.2|27633.2|3
1643135700000|2022-01-25 18:35:00|27651.7|27631.7|27649.1|27629.1|27651.7|27631.7|27646.7|27626.7|4
1643136300000|2022-01-25 18:45:00|27649.7|27629.7|27649.2|27629.2|27651.1|27631.1|27647.7|27627.7|42
1643136600000|2022-01-25 18:50:00|27648.7|27628.7|27649.2|27629.2|27651.1|27631.1|27647.7|27627.7|62
1643136900000|2022-01-25 18:55:00|27650.1|27630.1|27649.1|27629.1|27651.1|27631.1|27648.1|27628.1|54
1643137200000|2022-01-25 19:00:00|27648.7|27628.7|27649.7|27629.7|27649.7|27629.7|27647.7|27627.7|23
1643138400000|2022-01-25 19:20:00|27648.7|27628.7|27649.1|27629.1|27650.2|27630.2|27647.1|27627.1|8
1643138700000|2022-01-25 19:25:00|27649.7|27629.7|27650.1|27630.1|27650.1|27630.1|27648.7|27628.7|4
1643139000000|2022-01-25 19:30:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1643139600000|2022-01-25 19:40:00|27650.1|27630.1|27650.1|27630.1|27650.1|27630.1|27650.1|27630.1|1
1643139900000|2022-01-25 19:45:00|27649|27629|27652.4|27632.4|27652.5|27632.5|27647.4|27627.4|10
1643140200000|2022-01-25 19:50:00|27651.4|27631.4|27652.4|27632.4|27652.4|27632.4|27650.1|27630.1|3
1643160600000|2022-01-26 01:30:00|27653.6|27633.6|27658|27638|27658.3|27638.3|27652.6|27632.6|35
1643160900000|2022-01-26 01:35:00|27658.2|27638.2|27654.1|27634.1|27659|27639|27653.6|27633.6|44
1643161200000|2022-01-26 01:40:00|27654.3|27634.3|27652.6|27632.6|27654.8|27634.8|27651.6|27631.6|50
1643161500000|2022-01-26 01:45:00|27653.2|27633.2|27652|27632|27653.5|27633.5|27652|27632|15
1643161800000|2022-01-26 01:50:00|27651.8|27631.8|27653.1|27633.1|27653.1|27633.1|27651.8|27631.8|21
1643162100000|2022-01-26 01:55:00|27652.9|27632.9|27653.9|27633.9|27654.5|27634.5|27652.9|27632.9|26
1643162400000|2022-01-26 02:00:00|27654.3|27634.3|27652.4|27632.4|27657.5|27637.5|27652.4|27632.4|23
1643162700000|2022-01-26 02:05:00|27652|27632|27652.3|27632.3|27656.8|27636.8|27652|27632|30
1643163000000|2022-01-26 02:10:00|27652.8|27632.8|27651.8|27631.8|27655.9|27635.9|27651.7|27631.7|51
1643163300000|2022-01-26 02:15:00|27652.6|27632.6|27653.7|27633.7|27653.9|27633.9|27651.8|27631.8|14
1643163600000|2022-01-26 02:20:00|27653.9|27633.9|27658|27638|27658|27638|27653.8|27633.8|24
1643163900000|2022-01-26 02:25:00|27658.3|27638.3|27657.6|27637.6|27660.5|27640.5|27657.3|27637.3|30
1643164200000|2022-01-26 02:30:00|27658.5|27638.5|27656.1|27636.1|27658.5|27638.5|27653.1|27633.1|47
1643164500000|2022-01-26 02:35:00|27656|27636|27657.5|27637.5|27659|27639|27656|27636|49
1643164800000|2022-01-26 02:40:00|27658|27638|27657.1|27637.1|27663|27643|27656.6|27636.6|52
1643165100000|2022-01-26 02:45:00|27657.3|27637.3|27656.3|27636.3|27659.5|27639.5|27652.4|27632.4|49
1643165400000|2022-01-26 02:50:00|27657.3|27637.3|27663.2|27643.2|27663.2|27643.2|27657.3|27637.3|11
1643165700000|2022-01-26 02:55:00|27663|27643|27666.6|27646.6|27667.2|27647.2|27662.1|27642.1|39
1643166000000|2022-01-26 03:00:00|27667.1|27647.1|27673|27653|27693.1|27657|27667.1|27645.4|53
1643166300000|2022-01-26 03:05:00|27672|27652|27663|27643|27672.5|27652.5|27659.5|27639.5|51
1643166600000|2022-01-26 03:10:00|27662.5|27642.5|27668|27648|27668|27648|27662.5|27642.5|25
1643166900000|2022-01-26 03:15:00|27667.5|27647.5|27668|27648|27668.5|27648.5|27667.5|27647.5|8
1643167200000|2022-01-26 03:20:00|27668.5|27648.5|27675|27655|27675.5|27655.5|27668.5|27648.5|17
1643167500000|2022-01-26 03:25:00|27676|27656|27676.2|27656.2|27677.8|27657.8|27675|27655|17
1643167800000|2022-01-26 03:30:00|27676.4|27656.4|27675|27655|27677|27657|27675|27655|6
1643168100000|2022-01-26 03:35:00|27669.6|27649.6|27668|27648|27669.6|27649.6|27668|27648|6
1643168400000|2022-01-26 03:40:00|27668.7|27648.7|27673.2|27653.2|27673.2|27653.2|27668.4|27648.4|13
1643168700000|2022-01-26 03:45:00|27673|27653|27677.9|27657.9|27677.9|27657.9|27672.4|27652.4|14
1643169000000|2022-01-26 03:50:00|27678.3|27658.3|27678|27658|27678.6|27658.6|27676.9|27656.9|30
1643169300000|2022-01-26 03:55:00|27678.5|27658.5|27678.5|27658.5|27679.1|27659.1|27678|27658|12
1643169600000|2022-01-26 04:00:00|27679|27659|27678.5|27658.5|27679|27659|27678.5|27658.5|2
1643169900000|2022-01-26 04:05:00|27678|27658|27678|27658|27679|27659|27678|27658|6
1643170200000|2022-01-26 04:10:00|27678.6|27658.6|27678|27658|27678.9|27658.9|27678|27658|4
1643170500000|2022-01-26 04:15:00|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|1
1643170800000|2022-01-26 04:20:00|27677.5|27657.5|27677.8|27657.8|27677.8|27657.8|27677.5|27657.5|4
1643171100000|2022-01-26 04:25:00|27677.5|27657.5|27676.9|27656.9|27677.8|27657.8|27676.9|27656.9|13
1643171400000|2022-01-26 04:30:00|27677.4|27657.4|27673|27653|27678.4|27658.4|27672.9|27652.9|32
1643171700000|2022-01-26 04:35:00|27673.4|27653.4|27678.7|27658.7|27678.7|27658.7|27673.2|27653.2|26
1643172000000|2022-01-26 04:40:00|27678.5|27658.5|27678.7|27658.7|27678.7|27658.7|27678.5|27658.5|6
1643172300000|2022-01-26 04:45:00|27678.5|27658.5|27678.7|27658.7|27678.7|27658.7|27678|27658|14
1643172600000|2022-01-26 04:50:00|27678.6|27658.6|27678.7|27658.7|27678.7|27658.7|27678.4|27658.4|18
1643172900000|2022-01-26 04:55:00|27679.2|27659.2|27678.7|27658.7|27679.6|27659.6|27678.6|27658.6|11
1643173200000|2022-01-26 05:00:00|27678.6|27658.6|27678.7|27658.7|27679.7|27659.7|27678.6|27658.6|19
1643173500000|2022-01-26 05:05:00|27679.5|27659.5|27679.1|27659.1|27679.9|27659.9|27678.6|27658.6|8
1643173800000|2022-01-26 05:10:00|27678.6|27658.6|27678.6|27658.6|27680.5|27660.5|27678.6|27658.6|15
1643174100000|2022-01-26 05:15:00|27678.7|27658.7|27677.2|27657.2|27679|27659|27676.4|27656.4|18
1643174400000|2022-01-26 05:20:00|27677|27657|27677.6|27657.6|27678|27658|27676.6|27656.6|9
1643174700000|2022-01-26 05:25:00|27678|27658|27676.7|27656.7|27678|27658|27676.5|27656.5|23
1643175000000|2022-01-26 05:30:00|27675.1|27655.1|27674.6|27654.6|27676.2|27656.2|27674.5|27654.5|8
1643175300000|2022-01-26 05:35:00|27674.5|27654.5|27674.5|27654.5|27674.5|27654.5|27674.5|27654.5|1
1643175600000|2022-01-26 05:40:00|27675.3|27655.3|27678|27658|27678.5|27658.5|27675.3|27655.3|6
1643175900000|2022-01-26 05:45:00|27677.5|27657.5|27677.5|27657.5|27680.5|27660.5|27676.5|27656.5|8
1643176200000|2022-01-26 05:50:00|27677|27657|27674.5|27654.5|27677|27657|27674.5|27654.5|6
1643176500000|2022-01-26 05:55:00|27673.6|27653.6|27674|27654|27676|27656|27673.6|27653.6|8
1643176800000|2022-01-26 06:00:00|27674.5|27654.5|27673.3|27653.3|27676.2|27656.2|27672.2|27652.2|40
1643177100000|2022-01-26 06:05:00|27672.6|27652.6|27673.6|27653.6|27677|27657|27672.5|27652.5|41
1643177400000|2022-01-26 06:10:00|27674.2|27654.2|27671.2|27651.2|27674.6|27654.6|27668.7|27648.7|56
1643177700000|2022-01-26 06:15:00|27671.3|27651.3|27657.5|27637.5|27671.3|27651.3|27657.2|27637.2|56
1643178000000|2022-01-26 06:20:00|27656.6|27636.6|27659.4|27639.4|27662.6|27642.6|27656.4|27636.4|61
1643178300000|2022-01-26 06:25:00|27658.5|27638.5|27654|27634|27659|27639|27653|27633|48
1643178600000|2022-01-26 06:30:00|27656|27636|27658.4|27638.4|27659.6|27639.6|27655.5|27635.5|40
1643178900000|2022-01-26 06:35:00|27657.4|27637.4|27657.2|27637.2|27658|27638|27655.4|27635.4|47
1643179200000|2022-01-26 06:40:00|27657|27637|27658.4|27638.4|27659|27639|27653.5|27633.5|34
1643179500000|2022-01-26 06:45:00|27656.1|27636.1|27657.5|27637.5|27657.9|27637.9|27656.1|27636.1|10
1643179800000|2022-01-26 06:50:00|27658|27638|27658.5|27638.5|27658.5|27638.5|27658|27638|2
1643180100000|2022-01-26 06:55:00|27659.5|27639.5|27663|27643|27663.6|27643.6|27658.6|27638.6|41
1643180400000|2022-01-26 07:00:00|27663.2|27643.2|27665.2|27645.2|27666.8|27646.8|27659.5|27639.5|41
1643180700000|2022-01-26 07:05:00|27665.3|27645.3|27666.2|27646.2|27666.2|27646.2|27665.3|27645.3|37
1643181000000|2022-01-26 07:10:00|27666.6|27646.6|27657.4|27637.4|27668.2|27648.2|27657.4|27637.4|31
1643181300000|2022-01-26 07:15:00|27658|27638|27662.6|27642.6|27664|27644|27658|27638|48
1643181600000|2022-01-26 07:20:00|27662.4|27642.4|27671.4|27651.4|27671.4|27651.4|27662.3|27642.3|42
1643181900000|2022-01-26 07:25:00|27671.6|27651.6|27673.7|27653.7|27673.7|27653.7|27668.4|27648.4|21
1643182200000|2022-01-26 07:30:00|27672.7|27652.7|27673|27653|27673|27653|27670.3|27650.3|32
1643182500000|2022-01-26 07:35:00|27672.4|27652.4|27673.4|27653.4|27673.6|27653.6|27672.4|27652.4|7
1643182800000|2022-01-26 07:40:00|27674.4|27654.4|27673|27653|27678|27658|27673|27653|19
1643183100000|2022-01-26 07:45:00|27673.2|27653.2|27675.5|27655.5|27676.4|27656.4|27673|27653|24
1643183400000|2022-01-26 07:50:00|27675|27655|27678|27658|27678|27658|27675|27655|22
1643183700000|2022-01-26 07:55:00|27678.7|27658.7|27682|27662|27683|27663|27675|27655|44
1643184000000|2022-01-26 08:00:00|27683|27663|27685|27665|27686|27666|27682|27662|23
1643184300000|2022-01-26 08:05:00|27685.5|27665.5|27674.5|27654.5|27685.5|27665.5|27673.9|27653.9|19
1643184600000|2022-01-26 08:10:00|27675|27655|27670.2|27650.2|27676|27656|27670.2|27650.2|59
1643184900000|2022-01-26 08:15:00|27670.4|27650.4|27671.5|27651.5|27671.5|27651.5|27670.4|27650.4|5
1643185200000|2022-01-26 08:20:00|27663.8|27643.8|27670|27650|27672.9|27650.4|27660.8|27634.9|52
1643185500000|2022-01-26 08:25:00|27670.4|27650.4|27672|27652|27674.5|27654.5|27670|27650|36
1643185800000|2022-01-26 08:30:00|27672.5|27652.5|27672.1|27652.1|27672.5|27652.5|27667.3|27647.3|102
1643186100000|2022-01-26 08:35:00|27672.5|27652.5|27672.1|27652.1|27672.5|27652.5|27672.1|27652.1|14
1643186400000|2022-01-26 08:40:00|27672.5|27652.5|27666.5|27646.5|27672.5|27652.5|27666.5|27646.5|56
1643187000000|2022-01-26 08:50:00|27667|27647|27673|27653|27674.6|27654.6|27667|27647|39
1643187300000|2022-01-26 08:55:00|27672.4|27652.4|27676|27656|27676|27656|27669.4|27649.4|61
1643187600000|2022-01-26 09:00:00|27675.9|27655.9|27676.1|27656.1|27678.8|27658.8|27675.5|27655.5|15
1643187900000|2022-01-26 09:05:00|27677|27657|27677|27657|27677|27657|27677|27657|1
1643188200000|2022-01-26 09:10:00|27676.9|27656.9|27677|27657|27677|27657|27676.9|27656.9|2
1643188500000|2022-01-26 09:15:00|27676.9|27656.9|27677|27657|27677|27657|27674|27654|10
1643188800000|2022-01-26 09:20:00|27676.5|27656.5|27666.8|27646.8|27676.5|27656.5|27663.1|27643.1|32
1643189100000|2022-01-26 09:25:00|27668.9|27648.9|27673.3|27653.3|27673.3|27653.3|27668.9|27648.9|11
1643189400000|2022-01-26 09:30:00|27668.8|27648.8|27668.7|27648.7|27669.7|27649.7|27668.3|27648.3|17
1643189700000|2022-01-26 09:35:00|27667.7|27647.7|27666.2|27646.2|27667.7|27647.7|27665.3|27645.3|4
1643190000000|2022-01-26 09:40:00|27667.5|27647.5|27667.5|27647.5|27668|27648|27665|27645|11
1643190300000|2022-01-26 09:45:00|27668|27648|27670.5|27650.5|27671|27651|27668|27648|11
1643190600000|2022-01-26 09:50:00|27671|27651|27683.4|27663.4|27683.4|27663.4|27670|27650|14
1643190900000|2022-01-26 09:55:00|27682.9|27662.9|27675|27655|27682.9|27662.9|27673|27653|29
1643191200000|2022-01-26 10:00:00|27674.5|27654.5|27679.5|27659.5|27679.5|27659.5|27674.5|27654.5|17
1643191500000|2022-01-26 10:05:00|27678.5|27658.5|27680|27660|27680.5|27660.5|27678.5|27658.5|6
1643191800000|2022-01-26 10:10:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680|27660|13
1643192100000|2022-01-26 10:15:00|27680|27660|27676.9|27656.9|27680.5|27660.5|27676.9|27656.9|15
1643192400000|2022-01-26 10:20:00|27677.4|27657.4|27676.9|27656.9|27677.4|27657.4|27676.9|27656.9|8
1643192700000|2022-01-26 10:25:00|27677.4|27657.4|27680.5|27660.5|27681|27661|27676.9|27656.9|22
1643193000000|2022-01-26 10:30:00|27681.5|27661.5|27678|27658|27682|27662|27677|27657|16
1643193300000|2022-01-26 10:35:00|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|1
1643193600000|2022-01-26 10:40:00|27679.5|27659.5|27681.6|27661.6|27681.6|27661.6|27679.5|27659.5|8
1643193900000|2022-01-26 10:45:00|27681.1|27661.1|27682.1|27662.1|27683.1|27663.1|27681.1|27661.1|11
1643194200000|2022-01-26 10:50:00|27681.8|27661.8|27682|27662|27683|27663|27680.6|27660.6|21
1643194500000|2022-01-26 10:55:00|27681.5|27661.5|27678.1|27658.1|27683|27663|27678.1|27658.1|18
1643194800000|2022-01-26 11:00:00|27676.1|27656.1|27678|27658|27679.1|27659.1|27676.1|27656.1|10
1643195100000|2022-01-26 11:05:00|27678.5|27658.5|27678.5|27658.5|27679|27659|27678.5|27658.5|3
1643195400000|2022-01-26 11:10:00|27679|27659|27681.5|27661.5|27682.9|27662.9|27678.5|27658.5|15
1643195700000|2022-01-26 11:15:00|27677.4|27657.4|27679|27659|27679.5|27659.5|27677.4|27657.4|9
1643196000000|2022-01-26 11:20:00|27679.5|27659.5|27681|27661|27681|27661|27679.5|27659.5|3
1643196300000|2022-01-26 11:25:00|27681.6|27661.6|27683|27663|27683|27663|27681.5|27661.5|12
1643197200000|2022-01-26 11:40:00|27684.5|27664.5|27683.8|27663.8|27684.5|27664.5|27683|27663|4
1643197500000|2022-01-26 11:45:00|27683.4|27663.4|27684.3|27664.3|27684.3|27664.3|27682.8|27662.8|6
1643198100000|2022-01-26 11:55:00|27682.9|27662.9|27682.9|27662.9|27682.9|27662.9|27682.9|27662.9|1
1643198400000|2022-01-26 12:00:00|27683.6|27663.6|27682.9|27662.9|27689.7|27665.3|27680.3|27654.7|8
1643198700000|2022-01-26 12:05:00|27682.8|27662.8|27682.9|27662.9|27682.9|27662.9|27682.8|27662.8|2
1643199000000|2022-01-26 12:10:00|27681.5|27661.5|27681.5|27661.5|27691.9|27663.4|27680.5|27655.6|23
1643199300000|2022-01-26 12:15:00|27691.9|27656.9|27681|27661|27691.9|27662|27680|27656.9|6
1643199900000|2022-01-26 12:25:00|27688.5|27653.5|27681|27661|27688.5|27661|27681|27653.5|2
1643200500000|2022-01-26 12:35:00|27679.7|27659.7|27679.1|27659.1|27679.7|27659.7|27679.1|27659.1|2
1643200800000|2022-01-26 12:40:00|27681.4|27661.4|27681.5|27661.5|27681.5|27661.5|27678.1|27658.1|12
1643201100000|2022-01-26 12:45:00|27683|27663|27687.7|27667.7|27687.7|27667.7|27683|27663|7
1643201400000|2022-01-26 12:50:00|27684.2|27664.2|27683|27663|27688.8|27668.8|27683|27663|11
1643201700000|2022-01-26 12:55:00|27686.5|27666.5|27683.1|27663.1|27686.5|27666.5|27683.1|27663.1|2
1643202300000|2022-01-26 13:05:00|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|1
1643203200000|2022-01-26 13:20:00|27683.6|27663.6|27682.5|27662.5|27683.6|27663.6|27682.5|27662.5|2
1643203800000|2022-01-26 13:30:00|27682.3|27662.3|27681|27661|27682.3|27662.3|27677.5|27657.5|14
1643204100000|2022-01-26 13:35:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1643204400000|2022-01-26 13:40:00|27682.5|27662.5|27682|27662|27684.5|27664.5|27681.5|27661.5|9
1643204700000|2022-01-26 13:45:00|27682.2|27662.2|27679.5|27659.5|27682.2|27662.2|27678.2|27658.2|8
1643205000000|2022-01-26 13:50:00|27682|27662|27682|27662|27682|27662|27682|27662|1
1643205300000|2022-01-26 13:55:00|27681.7|27661.7|27679|27659|27681.7|27661.7|27678.4|27658.4|7
1643205600000|2022-01-26 14:00:00|27687.5|27652.5|27687.4|27652.4|27688|27653|27687.4|27652.4|3
1643205900000|2022-01-26 14:05:00|27682.9|27647.9|27682|27647|27682.9|27647.9|27682|27647|2
1643206200000|2022-01-26 14:10:00|27680.9|27645.9|27680|27645|27680.9|27645.9|27680|27645|2
1643206500000|2022-01-26 14:15:00|27680.5|27645.5|27679|27644|27680.5|27645.5|27679|27644|3
1643206800000|2022-01-26 14:20:00|27679.5|27644.5|27679.2|27644.2|27679.5|27644.5|27679.2|27644.2|2
1643207100000|2022-01-26 14:25:00|27679.7|27644.7|27675.5|27655.5|27684.2|27657.6|27675.5|27644.7|15
1643207400000|2022-01-26 14:30:00|27675|27655|27677|27657|27677|27657|27675|27655|6
1643207700000|2022-01-26 14:35:00|27676.5|27656.5|27679.5|27659.5|27680|27660|27676.5|27656.5|8
1643208000000|2022-01-26 14:40:00|27678|27658|27681.5|27661.5|27681.5|27661.5|27676.5|27656.5|8
1643208300000|2022-01-26 14:45:00|27681|27661|27679|27644|27685.5|27661|27679|27644|16
1643208600000|2022-01-26 14:50:00|27679.1|27644.1|27675.4|27655.4|27683.6|27656|27675.4|27644.1|7
1643208900000|2022-01-26 14:55:00|27676|27656|27675|27655|27681.6|27656.5|27671.5|27644.5|16
1643209200000|2022-01-26 15:00:00|27675.5|27655.5|27676.5|27656.5|27676.5|27656.5|27675.5|27655.5|7
1643209500000|2022-01-26 15:05:00|27677|27657|27679.1|27659.1|27680.5|27660.5|27677|27657|12
1643209800000|2022-01-26 15:10:00|27679.6|27659.6|27679.6|27659.6|27680|27660|27676.6|27656.6|10
1643210100000|2022-01-26 15:15:00|27685.7|27650.7|27676.5|27656.5|27685.7|27657|27676.5|27649.6|6
1643210400000|2022-01-26 15:20:00|27677|27657|27680.5|27660.5|27680.5|27660.5|27677|27657|8
1643210700000|2022-01-26 15:25:00|27680|27660|27682.3|27662.3|27682.3|27662.3|27680|27660|6
1643211000000|2022-01-26 15:30:00|27682.7|27662.7|27682.5|27662.5|27683|27663|27682.5|27662.5|6
1643211300000|2022-01-26 15:35:00|27683|27663|27683.5|27663.5|27683.5|27663.5|27683|27663|2
1643211600000|2022-01-26 15:40:00|27683|27663|27685.6|27665.6|27687|27667|27682.5|27662.5|11
1643211900000|2022-01-26 15:45:00|27685.5|27665.5|27685.5|27665.5|27685.5|27665.5|27685.1|27665.1|4
1643212200000|2022-01-26 15:50:00|27685|27665|27684.6|27664.6|27685|27665|27684.6|27664.6|3
1643212500000|2022-01-26 15:55:00|27685|27665|27684.5|27664.5|27685|27665|27684.5|27664.5|2
1643212800000|2022-01-26 16:00:00|27692.5|27657.5|27692.5|27657.5|27693|27658|27692.5|27657.5|5
1643213400000|2022-01-26 16:10:00|27682.6|27662.6|27685|27665|27687|27667|27682.6|27662.6|11
1643213700000|2022-01-26 16:15:00|27685.5|27665.5|27687.5|27667.5|27687.5|27667.5|27685.5|27665.5|5
1643214000000|2022-01-26 16:20:00|27687|27667|27687|27667|27687|27667|27686|27666|11
1643214300000|2022-01-26 16:25:00|27686.5|27666.5|27681.5|27661.5|27686.5|27666.5|27681.5|27661.5|10
1643214600000|2022-01-26 16:30:00|27682|27662|27680|27660|27682|27662|27679|27659|13
1643215200000|2022-01-26 16:40:00|27680.5|27660.5|27686.5|27651.5|27692|27661.1|27680|27650.5|27
1643215500000|2022-01-26 16:45:00|27687|27652|27682.4|27662.4|27687.4|27662.4|27682|27652|4
1643215800000|2022-01-26 16:50:00|27680.9|27660.9|27679.5|27659.5|27680.9|27660.9|27679.4|27659.4|6
1643216700000|2022-01-26 17:05:00|27680.4|27660.4|27685|27665|27685.5|27665.5|27680.4|27660.4|9
1643217000000|2022-01-26 17:10:00|27684.5|27664.5|27688|27668|27693.5|27668|27684.5|27658|8
1643217300000|2022-01-26 17:15:00|27687.1|27667.1|27685.5|27665.5|27687.1|27667.1|27685|27665|6
1643217900000|2022-01-26 17:25:00|27683|27663|27688|27668|27688|27668|27683|27663|11
1643218200000|2022-01-26 17:30:00|27688.5|27668.5|27688|27668|27688.5|27668.5|27688|27668|2
1643218500000|2022-01-26 17:35:00|27689|27669|27688|27668|27689|27669|27688|27668|2
1643218800000|2022-01-26 17:40:00|27689|27669|27688|27668|27689|27669|27688|27668|11
1643219100000|2022-01-26 17:45:00|27687.5|27667.5|27692|27657|27692.5|27672.5|27687.5|27657|5
1643219400000|2022-01-26 17:50:00|27692.5|27657.5|27695|27660|27695|27660|27689|27654|9
1643219700000|2022-01-26 17:55:00|27695.2|27660.2|27685.5|27665.5|27695.5|27667.5|27685.5|27660.2|4
1643220000000|2022-01-26 18:00:00|27692.5|27657.5|27692.3|27657.3|27692.8|27657.8|27692.3|27657.3|3
1643220300000|2022-01-26 18:05:00|27692.5|27657.5|27692.8|27657.8|27692.8|27657.8|27690|27655|8
1643220600000|2022-01-26 18:10:00|27692.3|27657.3|27692|27657|27692.3|27657.3|27692|27657|2
1643220900000|2022-01-26 18:15:00|27692.3|27657.3|27692.3|27657.3|27693.4|27666.4|27686.4|27655.7|73
1643221200000|2022-01-26 18:20:00|27691.8|27656.8|27683.5|27663.5|27693.4|27666.4|27682.2|27655.2|78
1643221500000|2022-01-26 18:25:00|27683.2|27663.2|27683.5|27663.5|27683.7|27663.7|27682.5|27662.5|63
1643221800000|2022-01-26 18:30:00|27683.7|27663.7|27683|27663|27683.8|27663.8|27683|27663|6
1643222100000|2022-01-26 18:35:00|27687.5|27667.5|27688|27668|27688|27668|27687.5|27667.5|2
1643222400000|2022-01-26 18:40:00|27687.7|27667.7|27688|27668|27688|27668|27687.7|27667.7|2
1643223000000|2022-01-26 18:50:00|27685|27665|27693|27658|27693|27665.5|27685|27657.5|6
1643223300000|2022-01-26 18:55:00|27693.5|27658.5|27693|27658|27693.5|27658.5|27692.5|27657.5|4
1643223600000|2022-01-26 19:00:00|27692.5|27657.5|27683|27648|27693|27658|27683|27648|11
1643223900000|2022-01-26 19:05:00|27684.5|27649.5|27685.5|27650.5|27690.5|27655.5|27683.5|27648.5|19
1643224200000|2022-01-26 19:10:00|27680|27660|27689.5|27654.5|27693.5|27666|27680|27651.5|12
1643224500000|2022-01-26 19:15:00|27689|27654|27689.1|27654.1|27689.5|27654.5|27689|27654|3
1643224800000|2022-01-26 19:20:00|27689.9|27654.9|27692|27657|27692|27657|27686.4|27651.4|13
1643225100000|2022-01-26 19:25:00|27691|27656|27690.4|27655.4|27691|27656|27684.9|27649.9|16
1643225400000|2022-01-26 19:30:00|27690.5|27655.5|27690.9|27655.9|27690.9|27660.5|27677.5|27650.9|21
1643225700000|2022-01-26 19:35:00|27690.7|27655.7|27692.6|27657.6|27694.3|27659.3|27690.5|27655.5|19
1643226000000|2022-01-26 19:40:00|27693.1|27658.1|27697.4|27662.4|27698.1|27663.1|27693.1|27658.1|11
1643226300000|2022-01-26 19:45:00|27696|27661|27706|27671|27708|27676.5|27695|27660|60
1643226600000|2022-01-26 19:50:00|27705|27670|27698.4|27663.4|27705|27670|27697.4|27662.4|16
1643226900000|2022-01-26 19:55:00|27697.9|27662.9|27706|27671|27707.9|27675.9|27691.4|27662.9|11
1643247000000|2022-01-27 01:30:00|27751|27731|27749.8|27729.8|27751|27731|27747.4|27727.4|19
1643247300000|2022-01-27 01:35:00|27749.9|27729.9|27742.3|27722.3|27750.4|27730.4|27741.3|27721.3|20
1643247600000|2022-01-27 01:40:00|27741.8|27721.8|27740.4|27720.4|27742.5|27722.5|27737|27717|44
1643247900000|2022-01-27 01:45:00|27740|27720|27742.5|27722.5|27743.3|27723.3|27740|27720|55
1643248200000|2022-01-27 01:50:00|27742.1|27722.1|27739|27719|27742.8|27722.8|27737.7|27717.7|47
1643248500000|2022-01-27 01:55:00|27738.4|27718.4|27740.6|27720.6|27741.6|27721.6|27738.4|27718.4|46
1643248800000|2022-01-27 02:00:00|27741.6|27721.6|27759.8|27739.8|27759.8|27739.8|27740.6|27720.6|65
1643249100000|2022-01-27 02:05:00|27759|27739|27760.1|27740.1|27763.4|27743.4|27758|27738|35
1643249400000|2022-01-27 02:10:00|27759.6|27739.6|27756.3|27736.3|27761|27741|27756.3|27736.3|42
1643249700000|2022-01-27 02:15:00|27756.7|27736.7|27756.8|27736.8|27758.5|27738.5|27756.2|27736.2|23
1643250000000|2022-01-27 02:20:00|27756.5|27736.5|27751.6|27731.6|27757|27737|27750.5|27730.5|38
1643250300000|2022-01-27 02:25:00|27752|27732|27751.5|27731.5|27752.5|27732.5|27749.9|27729.9|22
1643250600000|2022-01-27 02:30:00|27751.2|27731.2|27747.9|27727.9|27751.5|27731.5|27743.4|27723.4|70
1643250900000|2022-01-27 02:35:00|27747.4|27727.4|27747.4|27727.4|27753.9|27733.9|27747.3|27727.3|62
1643251200000|2022-01-27 02:40:00|27747.9|27727.9|27757|27737|27759.8|27739.8|27743|27723|70
1643251500000|2022-01-27 02:45:00|27756.6|27736.6|27763|27743|27763.3|27743.3|27753.6|27733.6|28
1643251800000|2022-01-27 02:50:00|27763.3|27743.3|27773|27753|27774.2|27754.2|27762.8|27742.8|52
1643252100000|2022-01-27 02:55:00|27773.3|27753.3|27779|27759|27779.9|27759.9|27773.3|27753.3|82
1643252400000|2022-01-27 03:00:00|27779.1|27759.1|27779.5|27759.5|27785|27765|27778.5|27758.5|48
1643252700000|2022-01-27 03:05:00|27780|27760|27779|27759|27780|27760|27778.5|27758.5|5
1643253000000|2022-01-27 03:10:00|27778.5|27758.5|27774|27754|27778.5|27758.5|27774|27754|26
1643253300000|2022-01-27 03:15:00|27773.5|27753.5|27772|27752|27774.5|27754.5|27771.5|27751.5|40
1643253600000|2022-01-27 03:20:00|27771.5|27751.5|27761|27741|27773|27753|27760.5|27740.5|144
1643253900000|2022-01-27 03:25:00|27761.5|27741.5|27764|27744|27764|27744|27761|27741|19
1643254200000|2022-01-27 03:30:00|27763.5|27743.5|27763|27743|27763.6|27743.6|27758.1|27738.1|45
1643254500000|2022-01-27 03:35:00|27762.6|27742.6|27762.6|27742.6|27763|27743|27758.2|27738.2|41
1643254800000|2022-01-27 03:40:00|27762.4|27742.4|27771|27751|27771.5|27751.5|27760.4|27740.4|23
1643255100000|2022-01-27 03:45:00|27770.5|27750.5|27770.7|27750.7|27770.7|27750.7|27770|27750|10
1643255400000|2022-01-27 03:50:00|27771.2|27751.2|27770.2|27750.2|27771.2|27751.2|27769.4|27749.4|22
1643255700000|2022-01-27 03:55:00|27769.9|27749.9|27769.9|27749.9|27770.7|27750.7|27769|27749|19
1643256000000|2022-01-27 04:00:00|27770.4|27750.4|27772|27752|27777.9|27757.9|27770.4|27750.4|22
1643256300000|2022-01-27 04:05:00|27772.5|27752.5|27773|27753|27773|27753|27772.5|27752.5|3
1643256600000|2022-01-27 04:10:00|27772|27752|27771.5|27751.5|27772|27752|27771.5|27751.5|2
1643256900000|2022-01-27 04:15:00|27771|27751|27771|27751|27771|27751|27771|27751|1
1643257200000|2022-01-27 04:20:00|27771.5|27751.5|27771|27751|27771.5|27751.5|27770|27750|7
1643257500000|2022-01-27 04:25:00|27770.5|27750.5|27767.5|27747.5|27771|27751|27766|27746|11
1643257800000|2022-01-27 04:30:00|27771.5|27751.5|27769.9|27749.9|27773|27753|27768|27748|20
1643258100000|2022-01-27 04:35:00|27769.5|27749.5|27777.4|27757.4|27777.9|27757.9|27769.5|27749.5|42
1643258700000|2022-01-27 04:45:00|27776.9|27756.9|27777.5|27757.5|27777.5|27757.5|27774.9|27754.9|6
1643259000000|2022-01-27 04:50:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1643259300000|2022-01-27 04:55:00|27778.4|27758.4|27778|27758|27778.5|27758.5|27777.5|27757.5|5
1643259600000|2022-01-27 05:00:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1643259900000|2022-01-27 05:05:00|27778|27758|27778.5|27758.5|27778.5|27758.5|27778|27758|6
1643260200000|2022-01-27 05:10:00|27777.9|27757.9|27778.5|27758.5|27779.1|27759.1|27777.9|27757.9|7
1643260500000|2022-01-27 05:15:00|27779.1|27759.1|27779.5|27759.5|27780.6|27760.6|27778|27758|15
1643260800000|2022-01-27 05:20:00|27778.9|27758.9|27771.9|27751.9|27778.9|27758.9|27771.9|27751.9|25
1643261100000|2022-01-27 05:25:00|27769.5|27749.5|27769|27749|27770.4|27750.4|27768.9|27748.9|11
1643261400000|2022-01-27 05:30:00|27768.5|27748.5|27768|27748|27768.5|27748.5|27768|27748|2
1643261700000|2022-01-27 05:35:00|27767.7|27747.7|27767.2|27747.2|27768|27748|27767.2|27747.2|11
1643262000000|2022-01-27 05:40:00|27767.5|27747.5|27767.2|27747.2|27767.5|27747.5|27766.6|27746.6|4
1643262300000|2022-01-27 05:45:00|27766.6|27746.6|27770.9|27750.9|27770.9|27750.9|27766.6|27746.6|19
1643262600000|2022-01-27 05:50:00|27771|27751|27771.6|27751.6|27772.3|27752.3|27769|27749|23
1643262900000|2022-01-27 05:55:00|27772|27752|27772.9|27752.9|27772.9|27752.9|27771.6|27751.6|13
1643263200000|2022-01-27 06:00:00|27772.5|27752.5|27777|27757|27784.2|27764.2|27772.2|27752.2|52
1643263500000|2022-01-27 06:05:00|27776.5|27756.5|27769.4|27749.4|27777|27757|27768.4|27748.4|17
1643263800000|2022-01-27 06:10:00|27768.9|27748.9|27762|27742|27768.9|27748.9|27760.9|27740.9|33
1643264100000|2022-01-27 06:15:00|27762.3|27742.3|27757|27737|27762.4|27742.4|27757|27737|11
1643264400000|2022-01-27 06:20:00|27757.5|27737.5|27757.4|27737.4|27762|27742|27757.3|27737.3|24
1643264700000|2022-01-27 06:25:00|27757.3|27737.3|27758.2|27738.2|27758.2|27738.2|27757|27737|10
1643265000000|2022-01-27 06:30:00|27758.1|27738.1|27763.2|27743.2|27763.2|27743.2|27758.1|27738.1|12
1643265300000|2022-01-27 06:35:00|27763.6|27743.6|27763.7|27743.7|27764.9|27744.9|27763.5|27743.5|12
1643265600000|2022-01-27 06:40:00|27765.2|27745.2|27771.1|27751.1|27773|27753|27763.6|27743.6|44
1643265900000|2022-01-27 06:45:00|27770.6|27750.6|27766.2|27746.2|27770.6|27750.6|27766|27746|24
1643266200000|2022-01-27 06:50:00|27766.1|27746.1|27766.6|27746.6|27766.7|27746.7|27765.6|27745.6|15
1643266500000|2022-01-27 06:55:00|27766.5|27746.5|27767|27747|27767.1|27747.1|27766.5|27746.5|9
1643266800000|2022-01-27 07:00:00|27766.9|27746.9|27763.1|27743.1|27767.7|27747.7|27762.2|27742.2|51
1643267100000|2022-01-27 07:05:00|27763.7|27743.7|27758.3|27738.3|27764.8|27744.8|27758|27738|38
1643267400000|2022-01-27 07:10:00|27758.5|27738.5|27761.7|27741.7|27763|27743|27753.5|27733.5|48
1643267700000|2022-01-27 07:15:00|27761.1|27741.1|27758.2|27738.2|27761.7|27741.7|27758|27738|29
1643268000000|2022-01-27 07:20:00|27758|27738|27767.7|27747.7|27767.7|27747.7|27757.5|27737.5|33
1643268300000|2022-01-27 07:25:00|27767.2|27747.2|27765.5|27745.5|27767.7|27747.7|27765|27745|59
1643268600000|2022-01-27 07:30:00|27766.1|27746.1|27764.4|27744.4|27771.5|27751.5|27762.4|27742.4|54
1643268900000|2022-01-27 07:35:00|27765.5|27745.5|27769.4|27749.4|27772.5|27752.5|27759.5|27739.5|66
1643269200000|2022-01-27 07:40:00|27770|27750|27773.4|27753.4|27773.4|27753.4|27768.6|27748.6|22
1643269500000|2022-01-27 07:45:00|27773|27753|27778.4|27758.4|27779.6|27759.6|27773|27753|14
1643269800000|2022-01-27 07:50:00|27777.5|27757.5|27784.6|27764.6|27787|27767|27776.3|27756.3|42
1643270100000|2022-01-27 07:55:00|27783.6|27763.6|27793.6|27773.6|27802.6|27782.6|27783.6|27763.6|60
1643270400000|2022-01-27 08:00:00|27794|27774|27792.4|27772.4|27799|27779|27784|27764|69
1643270700000|2022-01-27 08:05:00|27792.5|27772.5|27795.8|27775.8|27803.5|27783.5|27792.5|27772.5|54
1643271000000|2022-01-27 08:10:00|27791.3|27771.3|27787.3|27767.3|27798.3|27773.3|27785.3|27763.3|71
1643271300000|2022-01-27 08:15:00|27787.5|27767.5|27800.1|27780.1|27800.1|27780.1|27787.5|27767.5|27
1643271600000|2022-01-27 08:20:00|27798.9|27778.9|27790.2|27770.2|27800.1|27780.1|27790.2|27770.2|29
1643271900000|2022-01-27 08:25:00|27790.6|27770.6|27781|27761|27793.9|27773.9|27777.6|27757.6|32
1643272200000|2022-01-27 08:30:00|27781.2|27761.2|27778.8|27758.8|27782|27762|27777.5|27757.5|76
1643272500000|2022-01-27 08:35:00|27778.4|27758.4|27778.1|27758.1|27779.1|27759.1|27776.5|27756.5|88
1643272800000|2022-01-27 08:40:00|27778|27758|27777.1|27757.1|27778.6|27758.6|27774.7|27754.7|43
1643273100000|2022-01-27 08:45:00|27776.9|27756.9|27769.4|27749.4|27777.1|27757.1|27767|27747|23
1643273400000|2022-01-27 08:50:00|27769.8|27749.8|27773|27753|27773.3|27753.3|27769.3|27749.3|19
1643273700000|2022-01-27 08:55:00|27773.5|27753.5|27775|27755|27778.2|27758.2|27771.2|27751.2|94
1643274000000|2022-01-27 09:00:00|27778.2|27758.2|27772|27752|27778.2|27758.2|27770.5|27750.5|12
1643274300000|2022-01-27 09:05:00|27772.7|27752.7|27778|27758|27778|27758|27772.6|27752.6|21
1643274600000|2022-01-27 09:10:00|27782.2|27762.2|27778|27758|27783|27763|27778|27758|8
1643274900000|2022-01-27 09:15:00|27779.2|27759.2|27782.3|27762.3|27782.3|27762.3|27779.2|27759.2|7
1643275200000|2022-01-27 09:20:00|27791.3|27771.3|27775.9|27755.9|27791.3|27771.3|27773.9|27753.9|19
1643275500000|2022-01-27 09:25:00|27775.3|27755.3|27775|27755|27775.8|27755.8|27775|27755|7
1643275800000|2022-01-27 09:30:00|27774.4|27754.4|27770.7|27750.7|27774.4|27754.4|27768.4|27748.4|29
1643276100000|2022-01-27 09:35:00|27770.2|27750.2|27770.7|27750.7|27770.7|27750.7|27769.7|27749.7|4
1643276400000|2022-01-27 09:40:00|27772.2|27752.2|27775.1|27755.1|27778.5|27758.5|27770.7|27750.7|32
1643276700000|2022-01-27 09:45:00|27775|27755|27768|27748|27775.5|27755.5|27768|27748|23
1643277000000|2022-01-27 09:50:00|27767.5|27747.5|27763.8|27743.8|27767.5|27747.5|27763.5|27743.5|11
1643277300000|2022-01-27 09:55:00|27760.6|27740.6|27760.4|27740.4|27761.8|27741.8|27760.4|27740.4|4
1643277600000|2022-01-27 10:00:00|27760.5|27740.5|27772.8|27752.8|27773.3|27753.3|27760.5|27740.5|16
1643277900000|2022-01-27 10:05:00|27769.8|27749.8|27767.8|27747.8|27769.8|27749.8|27767.8|27747.8|3
1643278200000|2022-01-27 10:10:00|27768.2|27748.2|27762.8|27742.8|27770.8|27750.8|27762.8|27742.8|8
1643278500000|2022-01-27 10:15:00|27763.8|27743.8|27766.8|27746.8|27768.3|27748.3|27762.8|27742.8|17
1643278800000|2022-01-27 10:20:00|27769.6|27749.6|27765.8|27745.8|27769.6|27749.6|27762.2|27742.2|13
1643279100000|2022-01-27 10:25:00|27766.2|27746.2|27767.5|27747.5|27767.5|27747.5|27766.2|27746.2|7
1643279400000|2022-01-27 10:30:00|27767.2|27747.2|27770.5|27750.5|27770.5|27750.5|27767.2|27747.2|11
1643280600000|2022-01-27 10:50:00|27773.5|27753.5|27774|27754|27774|27754|27773.5|27753.5|2
1643280900000|2022-01-27 10:55:00|27774.9|27754.9|27774|27754|27774.9|27754.9|27774|27754|2
1643281200000|2022-01-27 11:00:00|27775.9|27755.9|27774.5|27754.5|27777.5|27757.5|27774.5|27754.5|7
1643281500000|2022-01-27 11:05:00|27785.9|27750.9|27785.1|27750.1|27787.5|27752.5|27785.1|27750.1|4
1643282400000|2022-01-27 11:20:00|27772.7|27752.7|27772.1|27752.1|27773.2|27753.2|27772.1|27752.1|4
1643283300000|2022-01-27 11:35:00|27772|27752|27774|27754|27774|27754|27772|27752|7
1643283600000|2022-01-27 11:40:00|27774.9|27754.9|27785.5|27765.5|27787.2|27767.2|27774.8|27754.8|10
1643283900000|2022-01-27 11:45:00|27785.4|27765.4|27793.2|27773.2|27793.2|27773.2|27785.4|27765.4|20
1643284200000|2022-01-27 11:50:00|27792|27772|27793.2|27773.2|27793.7|27773.7|27792|27772|6
1643284500000|2022-01-27 11:55:00|27792.7|27772.7|27789.7|27769.7|27792.7|27772.7|27787.7|27767.7|12
1643284800000|2022-01-27 12:00:00|27789.6|27769.6|27790.2|27770.2|27790.2|27770.2|27789.6|27769.6|3
1643285100000|2022-01-27 12:05:00|27789.7|27769.7|27785|27765|27789.7|27769.7|27783|27763|15
1643285400000|2022-01-27 12:10:00|27785.2|27765.2|27783.8|27763.8|27788.5|27768.5|27783.8|27763.8|16
1643285700000|2022-01-27 12:15:00|27783|27763|27778.2|27758.2|27790.1|27770.1|27775.9|27755.9|18
1643286000000|2022-01-27 12:20:00|27778.5|27758.5|27786.5|27766.5|27787.5|27767.5|27778.5|27758.5|8
1643286300000|2022-01-27 12:25:00|27786.4|27766.4|27772.8|27752.8|27786.4|27766.4|27772.2|27752.2|33
1643286600000|2022-01-27 12:30:00|27772.7|27752.7|27768.7|27748.7|27788.1|27763.3|27764.3|27744.3|36
1643286900000|2022-01-27 12:35:00|27769.7|27749.7|27776.7|27756.7|27786.7|27766.7|27769.7|27749.7|34
1643287200000|2022-01-27 12:40:00|27774.3|27754.3|27773.2|27753.2|27774.3|27754.3|27773.2|27753.2|12
1643287500000|2022-01-27 12:45:00|27772.4|27752.4|27772.5|27752.5|27773.2|27753.2|27772.4|27752.4|4
1643287800000|2022-01-27 12:50:00|27771.4|27751.4|27788.9|27753.9|27789.4|27754.6|27771.4|27750.7|18
1643288400000|2022-01-27 13:00:00|27784|27764|27770.2|27750.2|27784|27764|27770.2|27750.2|30
1643288700000|2022-01-27 13:05:00|27770|27750|27781.4|27761.4|27781.4|27761.4|27770|27750|13
1643289000000|2022-01-27 13:10:00|27775.5|27755.5|27772.5|27752.5|27775.5|27755.5|27771.7|27751.7|7
1643289300000|2022-01-27 13:15:00|27774.2|27754.2|27772.7|27752.7|27774.2|27754.2|27772.5|27752.5|5
1643289600000|2022-01-27 13:20:00|27772.5|27752.5|27767.5|27747.5|27773.7|27753.7|27767.5|27747.5|8
1643289900000|2022-01-27 13:25:00|27767.7|27747.7|27789|27754|27789|27754.5|27767.7|27747.4|18
1643290200000|2022-01-27 13:30:00|27789.5|27754.5|27779|27759|27790.9|27761.7|27772|27752|27
1643290500000|2022-01-27 13:35:00|27778.5|27758.5|27773|27753|27781.4|27761.4|27772|27752|23
1643290800000|2022-01-27 13:40:00|27773.2|27753.2|27774|27754|27777.5|27757.5|27767.7|27747.7|25
1643291100000|2022-01-27 13:45:00|27773|27753|27777.5|27757.5|27778.2|27758.2|27773|27753|13
1643291400000|2022-01-27 13:50:00|27773.5|27753.5|27770.5|27750.5|27778|27758|27767.7|27747.7|25
1643291700000|2022-01-27 13:55:00|27770.3|27750.3|27762|27742|27770.5|27750.5|27762|27742|10
1643292000000|2022-01-27 14:00:00|27763.5|27743.5|27762|27742|27765.5|27745.5|27755|27735|21
1643292300000|2022-01-27 14:05:00|27762.5|27742.5|27751.5|27731.5|27771.5|27744|27750.5|27730.5|18
1643292600000|2022-01-27 14:10:00|27751|27731|27751|27731|27752|27732|27751|27731|6
1643292900000|2022-01-27 14:15:00|27751.5|27731.5|27760|27740|27760|27740|27750.5|27730.5|15
1643293200000|2022-01-27 14:20:00|27766.5|27731.5|27756|27736|27769.5|27736.4|27755.5|27727.5|23
1643293500000|2022-01-27 14:25:00|27755|27735|27759|27739|27767.5|27741.5|27755|27730|17
1643294100000|2022-01-27 14:35:00|27759.5|27739.5|27757|27737|27761.5|27741.5|27756.5|27736.5|10
1643294400000|2022-01-27 14:40:00|27756.5|27736.5|27760|27725|27760|27736.5|27746.5|27724.5|22
1643294700000|2022-01-27 14:45:00|27762.5|27727.5|27762|27727|27762.5|27727.5|27760|27725|7
1643295000000|2022-01-27 14:50:00|27761.5|27726.5|27762|27727|27762|27727|27761.5|27726.5|2
1643295300000|2022-01-27 14:55:00|27762.2|27727.2|27759|27739|27770.5|27742.5|27759|27727.2|17
1643295600000|2022-01-27 15:00:00|27759.4|27739.4|27770|27735|27770|27739.9|27759.4|27735|3
1643295900000|2022-01-27 15:05:00|27770.5|27735.5|27763|27743|27770.5|27745.5|27762.5|27735.5|17
1643296200000|2022-01-27 15:10:00|27763.5|27743.5|27766|27746|27768|27748|27760.5|27740.5|13
1643296500000|2022-01-27 15:15:00|27766.5|27746.5|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|5
1643296800000|2022-01-27 15:20:00|27765|27745|27765.5|27745.5|27765.5|27745.5|27764.5|27744.5|8
1643297100000|2022-01-27 15:25:00|27776|27756|27777.5|27742.5|27793.5|27758.5|27775|27740|36
1643297400000|2022-01-27 15:30:00|27778|27743|27783.5|27748.5|27784.5|27756|27770.5|27742.5|20
1643297700000|2022-01-27 15:35:00|27784.5|27749.5|27783.5|27748.5|27784.5|27749.5|27783.5|27748.5|2
1643298000000|2022-01-27 15:40:00|27784.5|27749.5|27783.5|27748.5|27785|27750|27783.4|27748.4|10
1643298300000|2022-01-27 15:45:00|27777.9|27742.9|27773|27738|27778.5|27743.5|27760.5|27732.5|31
1643298600000|2022-01-27 15:50:00|27772.5|27737.5|27765.5|27745.5|27773.5|27745.5|27765.5|27737.5|4
1643298900000|2022-01-27 15:55:00|27765|27745|27758.2|27723.2|27771.5|27745.5|27745.5|27720.5|28
1643299200000|2022-01-27 16:00:00|27758.7|27723.7|27764.7|27729.7|27764.7|27740.2|27757.2|27722.2|12
1643299500000|2022-01-27 16:05:00|27763|27728|27753|27718|27763|27728|27753|27718|25
1643299800000|2022-01-27 16:10:00|27753.2|27718.2|27759.5|27724.5|27759.5|27724.5|27753.2|27718.2|8
1643300100000|2022-01-27 16:15:00|27759.7|27724.7|27761.7|27726.7|27762.4|27727.4|27759.7|27724.7|13
1643300400000|2022-01-27 16:20:00|27761.5|27726.5|27763.7|27728.7|27763.7|27728.7|27759|27724|10
1643300700000|2022-01-27 16:25:00|27764|27729|27763.5|27728.5|27766|27731|27763.5|27728.5|9
1643301000000|2022-01-27 16:30:00|27764|27729|27764|27729|27764|27729|27764|27729|1
1643301300000|2022-01-27 16:35:00|27762.5|27727.5|27761.5|27726.5|27762.5|27732.6|27752.6|27722|9
1643302500000|2022-01-27 16:55:00|27762|27727|27769.7|27734.7|27770.5|27738.5|27758.5|27727|16
1643302800000|2022-01-27 17:00:00|27769.2|27734.2|27769.2|27734.2|27769.2|27734.2|27768.7|27733.7|3
1643303100000|2022-01-27 17:05:00|27769.7|27734.7|27773.5|27738.5|27773.5|27738.5|27769.7|27734.7|5
1643303400000|2022-01-27 17:10:00|27772.9|27737.9|27773|27738|27775.6|27740.6|27768|27733|9
1643303700000|2022-01-27 17:15:00|27773.7|27738.7|27773.2|27738.2|27773.7|27738.7|27773|27738|3
1643304000000|2022-01-27 17:20:00|27773.7|27738.7|27773|27738|27773.7|27738.7|27769.7|27734.7|7
1643304300000|2022-01-27 17:25:00|27772.9|27737.9|27773.4|27738.4|27774.7|27739.7|27772.9|27737.9|7
1643304600000|2022-01-27 17:30:00|27773.5|27738.5|27769.2|27749.2|27776.2|27749.7|27767|27738|13
1643304900000|2022-01-27 17:35:00|27768.7|27748.7|27795.5|27760.5|27795.5|27761.5|27768|27748|12
1643305200000|2022-01-27 17:40:00|27795.1|27760.1|27787.5|27752.5|27795.1|27760.1|27785|27750|8
1643305500000|2022-01-27 17:45:00|27787|27752|27795|27760|27795|27760|27787|27752|4
1643306100000|2022-01-27 17:55:00|27781.5|27746.5|27785|27750|27790.5|27755.5|27781.5|27746.5|10
1643306400000|2022-01-27 18:00:00|27785.5|27750.5|27786.5|27751.5|27786.5|27751.5|27785.5|27750.5|2
1643306700000|2022-01-27 18:05:00|27789.6|27754.6|27789.6|27754.6|27789.6|27754.6|27789.6|27754.6|1
1643307000000|2022-01-27 18:10:00|27795|27760|27786.4|27766.4|27795|27768.5|27786.4|27758.8|7
1643307300000|2022-01-27 18:15:00|27786.9|27766.9|27787.1|27767.1|27790.5|27767.1|27786.9|27755.5|3
1643307600000|2022-01-27 18:20:00|27786.9|27766.9|27795|27760|27795.5|27772.1|27783.4|27755|10
1643307900000|2022-01-27 18:25:00|27792.5|27757.5|27795|27760|27795|27760|27792.5|27757.5|6
1643308500000|2022-01-27 18:35:00|27793.5|27758.5|27793.5|27758.5|27793.5|27758.5|27793.5|27758.5|1
1643308800000|2022-01-27 18:40:00|27794|27759|27794|27759|27794|27759|27794|27759|1
1643309700000|2022-01-27 18:55:00|27796.1|27761.1|27796.1|27761.1|27796.1|27761.1|27796.1|27761.1|1
1643310000000|2022-01-27 19:00:00|27794|27759|27789.9|27754.9|27795.1|27760.1|27789.9|27754.9|9
1643310300000|2022-01-27 19:05:00|27791.1|27756.1|27787|27752|27792.1|27757.1|27786.5|27751.5|5
1643310600000|2022-01-27 19:10:00|27787.3|27752.3|27784.6|27749.6|27787.3|27752.3|27784.6|27749.6|2
1643310900000|2022-01-27 19:15:00|27784.7|27749.7|27778.2|27758.2|27785.2|27758.2|27777.7|27749.7|5
1643311200000|2022-01-27 19:20:00|27778.7|27758.7|27788.3|27753.3|27788.3|27761.8|27778.1|27753.3|25
1643311500000|2022-01-27 19:25:00|27787.8|27752.8|27787.3|27752.3|27787.8|27752.8|27787.3|27752.3|2
1643311800000|2022-01-27 19:30:00|27787.8|27752.8|27787.3|27752.3|27787.8|27752.8|27786.5|27751.5|4
1643312100000|2022-01-27 19:35:00|27786.5|27751.5|27786.8|27751.8|27787.3|27759.5|27779|27751.5|5
1643312700000|2022-01-27 19:45:00|27786.3|27751.3|27786.3|27751.3|27786.3|27751.3|27786.3|27751.3|1
1643313000000|2022-01-27 19:50:00|27786.8|27751.8|27786.8|27751.8|27786.8|27751.8|27786.8|27751.8|1
1643313300000|2022-01-27 19:55:00|27787.3|27752.3|27787.3|27752.3|27787.3|27752.3|27787.3|27752.3|1
1643333400000|2022-01-28 01:30:00|27759.9|27739.9|27763.3|27743.3|27763.4|27743.4|27754.5|27734.5|11
1643333700000|2022-01-28 01:35:00|27762.5|27742.5|27761.3|27741.3|27763.3|27743.3|27761.3|27741.3|34
1643334000000|2022-01-28 01:40:00|27761.5|27741.5|27763.3|27743.3|27763.9|27743.9|27761.5|27741.5|9
1643334300000|2022-01-28 01:45:00|27762.9|27742.9|27768.3|27748.3|27771.9|27751.9|27762.9|27742.9|33
1643334600000|2022-01-28 01:50:00|27768.4|27748.4|27766.4|27746.4|27770|27750|27766|27746|22
1643334900000|2022-01-28 01:55:00|27766.5|27746.5|27761.9|27741.9|27766.9|27746.9|27761.5|27741.5|29
1643335200000|2022-01-28 02:00:00|27761.5|27741.5|27762.9|27742.9|27763.5|27743.5|27761.2|27741.2|15
1643335500000|2022-01-28 02:05:00|27763|27743|27762.9|27742.9|27763.5|27743.5|27762.9|27742.9|4
1643335800000|2022-01-28 02:10:00|27763|27743|27763.9|27743.9|27764.4|27744.4|27762.9|27742.9|19
1643336100000|2022-01-28 02:15:00|27764|27744|27769|27749|27770|27750|27763.9|27743.9|33
1643336400000|2022-01-28 02:20:00|27768.6|27748.6|27771.2|27751.2|27774.9|27754.9|27767.3|27747.3|36
1643336700000|2022-01-28 02:25:00|27771.4|27751.4|27772.5|27752.5|27773.3|27753.3|27771.4|27751.4|18
1643337000000|2022-01-28 02:30:00|27772.9|27752.9|27773.9|27753.9|27773.9|27753.9|27772.5|27752.5|7
1643337300000|2022-01-28 02:35:00|27773.4|27753.4|27778|27758|27779|27759|27772.5|27752.5|37
1643337600000|2022-01-28 02:40:00|27778.3|27758.3|27773.3|27753.3|27778.4|27758.4|27773.3|27753.3|18
1643337900000|2022-01-28 02:45:00|27773.6|27753.6|27776.4|27756.4|27778|27758|27773.6|27753.6|36
1643338200000|2022-01-28 02:50:00|27776|27756|27773.4|27753.4|27777|27757|27773.4|27753.4|17
1643338500000|2022-01-28 02:55:00|27773|27753|27780|27760|27783|27763|27773|27753|22
1643338800000|2022-01-28 03:00:00|27780.9|27760.9|27772.4|27752.4|27780.9|27760.9|27772.4|27752.4|12
1643339100000|2022-01-28 03:05:00|27773|27753|27773|27753|27775.5|27755.5|27772.4|27752.4|23
1643339400000|2022-01-28 03:10:00|27772.4|27752.4|27768|27748|27773|27753|27763.4|27743.4|21
1643339700000|2022-01-28 03:15:00|27767.9|27747.9|27769.3|27749.3|27770.2|27750.2|27767.9|27747.9|13
1643340000000|2022-01-28 03:20:00|27769.4|27749.4|27761.9|27741.9|27771|27751|27757.4|27737.4|39
1643340300000|2022-01-28 03:25:00|27762|27742|27762.3|27742.3|27762.3|27742.3|27759.2|27739.2|18
1643340600000|2022-01-28 03:30:00|27762.9|27742.9|27757.6|27737.6|27763.4|27743.4|27757.3|27737.3|14
1643340900000|2022-01-28 03:35:00|27757.4|27737.4|27762|27742|27762.3|27742.3|27757.4|27737.4|12
1643341200000|2022-01-28 03:40:00|27762.3|27742.3|27762|27742|27762.4|27742.4|27762|27742|6
1643341500000|2022-01-28 03:45:00|27761.9|27741.9|27757.3|27737.3|27762.2|27742.2|27757.3|27737.3|10
1643341800000|2022-01-28 03:50:00|27757.4|27737.4|27759|27739|27759|27739|27757.4|27737.4|15
1643342100000|2022-01-28 03:55:00|27758.6|27738.6|27756|27736|27759|27739|27756|27736|10
1643342400000|2022-01-28 04:00:00|27756.2|27736.2|27757|27737|27757|27737|27756.2|27736.2|2
1643343300000|2022-01-28 04:15:00|27757.2|27737.2|27760|27740|27760.4|27740.4|27757.2|27737.2|8
1643343600000|2022-01-28 04:20:00|27760.2|27740.2|27762.5|27742.5|27764|27744|27760.2|27740.2|8
1643343900000|2022-01-28 04:25:00|27762|27742|27770.5|27750.5|27771|27751|27762|27742|18
1643344200000|2022-01-28 04:30:00|27768|27748|27765.4|27745.4|27768|27748|27765|27745|16
1643344500000|2022-01-28 04:35:00|27767|27747|27776.2|27756.2|27776.5|27756.5|27766.4|27746.4|27
1643344800000|2022-01-28 04:40:00|27776.5|27756.5|27773|27753|27776.5|27756.5|27769|27749|21
1643345100000|2022-01-28 04:45:00|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|1
1643345400000|2022-01-28 04:50:00|27773|27753|27774|27754|27778.4|27758.4|27771|27751|15
1643345700000|2022-01-28 04:55:00|27773.9|27753.9|27769.6|27749.6|27773.9|27753.9|27768|27748|12
1643346000000|2022-01-28 05:00:00|27770.4|27750.4|27773.3|27753.3|27773.3|27753.3|27770.4|27750.4|6
1643346300000|2022-01-28 05:05:00|27773.9|27753.9|27774.4|27754.4|27774.6|27754.6|27773.9|27753.9|6
1643346600000|2022-01-28 05:10:00|27776.9|27756.9|27774|27754|27778.9|27758.9|27773.6|27753.6|10
1643346900000|2022-01-28 05:15:00|27773.9|27753.9|27773.3|27753.3|27774.8|27754.8|27773|27753|11
1643347500000|2022-01-28 05:25:00|27773.5|27753.5|27774.2|27754.2|27774.6|27754.6|27773.5|27753.5|5
1643348100000|2022-01-28 05:35:00|27773.9|27753.9|27773.6|27753.6|27773.9|27753.9|27773.4|27753.4|3
1643348400000|2022-01-28 05:40:00|27773.4|27753.4|27768.5|27748.5|27773.4|27753.4|27768.5|27748.5|7
1643348700000|2022-01-28 05:45:00|27768.4|27748.4|27777|27757|27777.4|27757.4|27768.4|27748.4|25
1643349000000|2022-01-28 05:50:00|27776|27756|27778|27758|27778|27758|27775|27755|6
1643349300000|2022-01-28 05:55:00|27779.2|27759.2|27779|27759|27779.3|27759.3|27778.6|27758.6|14
1643349600000|2022-01-28 06:00:00|27778.6|27758.6|27779|27759|27779.8|27759.8|27778.6|27758.6|40
1643349900000|2022-01-28 06:05:00|27779.2|27759.2|27778.4|27758.4|27779.8|27759.8|27778.3|27758.3|8
1643350200000|2022-01-28 06:10:00|27778.3|27758.3|27778.4|27758.4|27779.4|27759.4|27774|27754|29
1643350500000|2022-01-28 06:15:00|27779.4|27759.4|27781.4|27761.4|27782.5|27762.5|27779.4|27759.4|53
1643350800000|2022-01-28 06:20:00|27781.3|27761.3|27777.4|27757.4|27781.3|27761.3|27777|27757|27
1643351100000|2022-01-28 06:25:00|27777.6|27757.6|27779|27759|27779|27759|27777.4|27757.4|8
1643351400000|2022-01-28 06:30:00|27779.4|27759.4|27778.2|27758.2|27779.4|27759.4|27777.4|27757.4|9
1643351700000|2022-01-28 06:35:00|27778.4|27758.4|27782.4|27762.4|27782.4|27762.4|27778.4|27758.4|9
1643352000000|2022-01-28 06:40:00|27777.2|27757.2|27778|27758|27778.3|27758.3|27777|27757|10
1643352300000|2022-01-28 06:45:00|27778.3|27758.3|27782.9|27762.9|27786.2|27766.2|27778.3|27758.3|18
1643352600000|2022-01-28 06:50:00|27783|27763|27783|27763|27783.2|27763.2|27783|27763|3
1643352900000|2022-01-28 06:55:00|27783.2|27763.2|27785.9|27765.9|27785.9|27765.9|27783.2|27763.2|17
1643353200000|2022-01-28 07:00:00|27785.1|27765.1|27785.5|27765.5|27795.5|27775.5|27784.9|27764.9|49
1643353500000|2022-01-28 07:05:00|27786|27766|27787.5|27767.5|27788|27768|27785.4|27765.4|22
1643353800000|2022-01-28 07:10:00|27788|27768|27794.8|27774.8|27795|27775|27787.5|27767.5|38
1643354100000|2022-01-28 07:15:00|27794.5|27774.5|27798|27778|27799.5|27779.5|27794.5|27774.5|16
1643354400000|2022-01-28 07:20:00|27798.5|27778.5|27803.9|27783.9|27808|27788|27798.5|27778.5|26
1643354700000|2022-01-28 07:25:00|27804.5|27784.5|27793.5|27773.5|27805.4|27785.4|27793.5|27773.5|31
1643355000000|2022-01-28 07:30:00|27794|27774|27812|27792|27812.5|27792.5|27793.5|27773.5|38
1643355300000|2022-01-28 07:35:00|27810.4|27790.4|27806.9|27786.9|27814|27794|27804.5|27784.5|49
1643355600000|2022-01-28 07:40:00|27807.4|27787.4|27798|27778|27807.4|27787.4|27779.4|27759.4|68
1643355900000|2022-01-28 07:45:00|27800.5|27780.5|27798|27778|27800.5|27780.5|27795|27775|30
1643356200000|2022-01-28 07:50:00|27798.4|27778.4|27793|27773|27798.4|27778.4|27793|27773|18
1643356500000|2022-01-28 07:55:00|27793.4|27773.4|27794|27774|27794|27774|27793|27773|10
1643356800000|2022-01-28 08:00:00|27793.4|27773.4|27797|27777|27800.5|27780.5|27792.5|27772.5|32
1643357100000|2022-01-28 08:05:00|27797.5|27777.5|27810|27790|27810.5|27790.5|27794|27774|35
1643357400000|2022-01-28 08:10:00|27811|27791|27813.5|27793.5|27814|27794|27811|27791|8
1643357700000|2022-01-28 08:15:00|27813|27793|27812.5|27792.5|27816|27796|27812.5|27792.5|29
1643358000000|2022-01-28 08:20:00|27813|27793|27801.4|27781.4|27818|27798|27796.8|27776.8|37
1643358300000|2022-01-28 08:25:00|27799.5|27779.5|27813.2|27793.2|27815.4|27795.4|27798.9|27778.9|38
1643358600000|2022-01-28 08:30:00|27814|27794|27809.1|27789.1|27814|27794|27809.1|27789.1|9
1643358900000|2022-01-28 08:35:00|27809.5|27789.5|27810.1|27790.1|27815.1|27795.1|27807.5|27787.5|30
1643359200000|2022-01-28 08:40:00|27810|27790|27811|27791|27812|27792|27809.5|27789.5|22
1643359500000|2022-01-28 08:45:00|27811.4|27791.4|27813.4|27793.4|27813.4|27793.4|27811|27791|24
1643359800000|2022-01-28 08:50:00|27813|27793|27808.3|27788.3|27813.4|27793.4|27807.9|27787.9|31
1643360100000|2022-01-28 08:55:00|27808.9|27788.9|27805.3|27785.3|27809.6|27789.6|27805.3|27785.3|39
1643360400000|2022-01-28 09:00:00|27805.7|27785.7|27798.5|27778.5|27805.7|27785.7|27787.1|27767.1|46
1643360700000|2022-01-28 09:05:00|27800.1|27780.1|27800.1|27780.1|27800.1|27780.1|27799.5|27779.5|5
1643361000000|2022-01-28 09:10:00|27800|27780|27808.5|27788.5|27808.5|27788.5|27800|27780|21
1643361300000|2022-01-28 09:15:00|27807.9|27787.9|27805.5|27785.5|27809.5|27789.5|27805.5|27785.5|13
1643361600000|2022-01-28 09:20:00|27804.5|27784.5|27802.1|27782.1|27804.5|27784.5|27800.7|27780.7|13
1643361900000|2022-01-28 09:25:00|27803.2|27783.2|27803.6|27783.6|27805.2|27785.2|27802.1|27782.1|20
1643362200000|2022-01-28 09:30:00|27803.5|27783.5|27803.5|27783.5|27805.4|27785.4|27803.2|27783.2|8
1643362500000|2022-01-28 09:35:00|27803.8|27783.8|27803.1|27783.1|27803.8|27783.8|27802.1|27782.1|7
1643362800000|2022-01-28 09:40:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|1
1643363100000|2022-01-28 09:45:00|27798.1|27778.1|27797.7|27777.7|27798.1|27778.1|27797.5|27777.5|15
1643363400000|2022-01-28 09:50:00|27793.4|27773.4|27786.8|27766.8|27793.4|27773.4|27786.3|27766.3|12
1643363700000|2022-01-28 09:55:00|27787.4|27767.4|27792.3|27772.3|27795|27775|27787.4|27767.4|12
1643364000000|2022-01-28 10:00:00|27790.7|27770.7|27797.7|27777.7|27797.7|27777.7|27786.1|27757.2|15
1643364300000|2022-01-28 10:05:00|27798.3|27778.3|27801.4|27781.4|27801.4|27781.4|27798.1|27778.1|15
1643364600000|2022-01-28 10:10:00|27801.9|27781.9|27797.4|27777.4|27801.9|27781.9|27796.8|27776.8|10
1643364900000|2022-01-28 10:15:00|27798|27778|27807.7|27787.7|27807.7|27787.7|27798|27778|25
1643365200000|2022-01-28 10:20:00|27807.5|27787.5|27809.4|27789.4|27809.6|27789.6|27806.5|27786.5|10
1643365500000|2022-01-28 10:25:00|27809.6|27789.6|27809.4|27789.4|27809.6|27789.6|27809.4|27789.4|2
1643365800000|2022-01-28 10:30:00|27809.6|27789.6|27809.4|27789.4|27809.8|27789.8|27809.4|27789.4|8
1643366100000|2022-01-28 10:35:00|27809.6|27789.6|27814.4|27794.4|27814.8|27794.8|27809.4|27789.4|13
1643366400000|2022-01-28 10:40:00|27814.2|27794.2|27813.6|27793.6|27814.2|27794.2|27813.4|27793.4|5
1643366700000|2022-01-28 10:45:00|27814.3|27794.3|27801.1|27781.1|27814.3|27794.3|27800.1|27780.1|27
1643367000000|2022-01-28 10:50:00|27802.1|27782.1|27802.2|27782.2|27802.7|27782.7|27802.1|27782.1|6
1643367300000|2022-01-28 10:55:00|27802.5|27782.5|27801.1|27781.1|27803.1|27783.1|27801.1|27781.1|10
1643367600000|2022-01-28 11:00:00|27802.1|27782.1|27792.1|27772.1|27802.1|27782.1|27786.9|27766.9|15
1643367900000|2022-01-28 11:05:00|27792|27772|27795.5|27775.5|27795.5|27775.5|27792|27772|4
1643368200000|2022-01-28 11:10:00|27792.5|27772.5|27796.9|27776.9|27798.1|27778.1|27791.4|27771.4|10
1643368500000|2022-01-28 11:15:00|27798.1|27778.1|27812.5|27792.5|27813.1|27793.1|27798.1|27778.1|10
1643368800000|2022-01-28 11:20:00|27812.1|27792.1|27809.5|27789.5|27812.1|27792.1|27809.5|27789.5|3
1643369100000|2022-01-28 11:25:00|27807.5|27787.5|27810.1|27790.1|27810.1|27790.1|27807.5|27787.5|2
1643369400000|2022-01-28 11:30:00|27810.5|27790.5|27806.5|27786.5|27811.6|27791.6|27806.5|27786.5|7
1643369700000|2022-01-28 11:35:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643370600000|2022-01-28 11:50:00|27806.5|27786.5|27807.5|27787.5|27808.1|27788.1|27806.5|27786.5|3
1643371200000|2022-01-28 12:00:00|27807.2|27787.2|27805.1|27785.1|27808.1|27788.1|27802.2|27782.2|9
1643371500000|2022-01-28 12:05:00|27806.5|27786.5|27800.1|27780.1|27806.5|27786.5|27798|27778|7
1643371800000|2022-01-28 12:10:00|27802.1|27782.1|27802.7|27782.7|27802.7|27782.7|27798.1|27778.1|14
1643372100000|2022-01-28 12:15:00|27801.5|27781.5|27802.2|27782.2|27803|27783|27798.1|27778.1|8
1643372400000|2022-01-28 12:20:00|27799.5|27779.5|27800.1|27780.1|27800.1|27780.1|27798.1|27778.1|5
1643374200000|2022-01-28 12:50:00|27801.1|27781.1|27802.5|27782.5|27804.5|27784.5|27801.1|27781.1|9
1643374500000|2022-01-28 12:55:00|27803.1|27783.1|27810.1|27790.1|27810.1|27790.1|27803.1|27783.1|19
1643375400000|2022-01-28 13:10:00|27806.5|27786.5|27809.5|27789.5|27809.5|27789.5|27805.7|27785.7|5
1643375700000|2022-01-28 13:15:00|27809.1|27789.1|27807.5|27787.5|27809.1|27789.1|27804.5|27784.5|5
1643376000000|2022-01-28 13:20:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.5|27787.5|3
1643376300000|2022-01-28 13:25:00|27808.5|27788.5|27808|27788|27808.5|27788.5|27807.5|27787.5|4
1643376600000|2022-01-28 13:30:00|27808.5|27788.5|27797|27762|27808.5|27788.5|27797|27762|19
1643376900000|2022-01-28 13:35:00|27793|27773|27797|27762|27797|27774.5|27790.5|27762|8
1643377200000|2022-01-28 13:40:00|27796.1|27761.1|27797.4|27762.4|27797.4|27762.4|27795|27760|3
1643377500000|2022-01-28 13:45:00|27795.6|27760.6|27792.5|27772.5|27799|27772.5|27792|27760|6
1643378100000|2022-01-28 13:55:00|27789.1|27769.1|27783.1|27763.1|27789.1|27769.1|27783.1|27763.1|4
1643378400000|2022-01-28 14:00:00|27791|27756|27788|27753|27791|27756|27787.5|27752.5|4
1643379300000|2022-01-28 14:15:00|27786.6|27751.6|27786|27751|27786.6|27751.6|27785.5|27750.5|9
1643379600000|2022-01-28 14:20:00|27785.9|27750.9|27787|27752|27789|27754|27785.4|27750.4|13
1643379900000|2022-01-28 14:25:00|27787.4|27752.4|27793.1|27758.1|27793.1|27758.1|27787.4|27752.4|5
1643380200000|2022-01-28 14:30:00|27793|27758|27794.5|27759.5|27795.6|27760.6|27789.5|27754.5|19
1643380500000|2022-01-28 14:35:00|27795|27760|27794.9|27759.9|27795.1|27760.1|27794.9|27759.9|4
1643380800000|2022-01-28 14:40:00|27795|27760|27797.2|27762.2|27797.5|27762.5|27794.9|27759.9|10
1643381100000|2022-01-28 14:45:00|27800.2|27765.2|27809.5|27774.5|27809.5|27774.5|27800.2|27765.2|6
1643381400000|2022-01-28 14:50:00|27809|27774|27802.4|27782.4|27810.6|27783.1|27802.4|27774|13
1643381700000|2022-01-28 14:55:00|27802.9|27782.9|27809|27774|27809|27782.9|27799.9|27774|5
1643382000000|2022-01-28 15:00:00|27807.8|27772.8|27815.6|27780.6|27815.6|27783.7|27800.4|27771.9|16
1643382300000|2022-01-28 15:05:00|27816|27781|27814.4|27779.4|27818.6|27783.6|27814.4|27779.4|10
1643382600000|2022-01-28 15:10:00|27815|27780|27817.4|27782.4|27819.9|27794.5|27810.4|27780|13
1643383200000|2022-01-28 15:20:00|27816.9|27781.9|27823.1|27788.1|27825|27790|27814.9|27779.9|20
1643383500000|2022-01-28 15:25:00|27823.5|27788.5|27823|27788|27829.5|27794.5|27821.1|27786.1|21
1643383800000|2022-01-28 15:30:00|27825|27790|27832.4|27797.4|27833|27800.6|27820.6|27790|11
1643384100000|2022-01-28 15:35:00|27832.9|27797.9|27833.7|27798.7|27836.5|27801.5|27832|27797|15
1643384400000|2022-01-28 15:40:00|27831|27796|27829.7|27794.7|27832.6|27797.6|27829.7|27794.7|9
1643384700000|2022-01-28 15:45:00|27829.1|27794.1|27833|27798|27834.5|27811|27824.2|27794.1|26
1643385000000|2022-01-28 15:50:00|27832.5|27797.5|27828.5|27793.5|27835.5|27800.5|27826.5|27791.5|42
1643385300000|2022-01-28 15:55:00|27829.6|27794.6|27811.5|27791.5|27830.6|27795.6|27808.1|27779.5|38
1643385600000|2022-01-28 16:00:00|27810.5|27790.5|27812|27792|27812|27792|27810.5|27790.5|15
1643385900000|2022-01-28 16:05:00|27811|27791|27812|27792|27812|27792|27811|27791|4
1643386200000|2022-01-28 16:10:00|27811.5|27791.5|27814.5|27794.5|27820|27800|27811.5|27791.5|26
1643386500000|2022-01-28 16:15:00|27817|27797|27805|27785|27824.5|27797.5|27804.5|27783.5|41
1643386800000|2022-01-28 16:20:00|27804.5|27784.5|27814.5|27779.5|27815|27787.5|27804|27779.5|13
1643387100000|2022-01-28 16:25:00|27815|27780|27814.5|27779.5|27815|27780|27814.5|27779.5|2
1643387400000|2022-01-28 16:30:00|27814|27779|27814.5|27779.5|27814.5|27779.5|27814|27779|2
1643387700000|2022-01-28 16:35:00|27814|27779|27800|27780|27814|27784.5|27800|27776.1|20
1643388000000|2022-01-28 16:40:00|27804.7|27769.7|27811.9|27776.9|27812|27777|27804|27769|27
1643388300000|2022-01-28 16:45:00|27812|27777|27812.5|27777.5|27813|27778|27812|27777|7
1643388600000|2022-01-28 16:50:00|27812.6|27777.6|27812.6|27777.6|27812.6|27777.6|27812.6|27777.6|1
1643388900000|2022-01-28 16:55:00|27798.4|27778.4|27805.5|27770.5|27805.5|27780.2|27797.5|27770|11
1643389200000|2022-01-28 17:00:00|27805.6|27770.6|27804.7|27769.7|27806.2|27771.2|27804.7|27769.7|7
1643389500000|2022-01-28 17:05:00|27803.7|27768.7|27804.6|27769.6|27805|27770|27803.6|27768.6|6
1643389800000|2022-01-28 17:10:00|27803.7|27768.7|27803.1|27768.1|27803.7|27768.7|27803.1|27768.1|5
1643390100000|2022-01-28 17:15:00|27802.6|27767.6|27795.1|27775.1|27802.6|27776|27795.1|27767.6|5
1643390400000|2022-01-28 17:20:00|27795.6|27775.6|27796|27776|27796|27776|27795.1|27775.1|3
1643390700000|2022-01-28 17:25:00|27795.1|27775.1|27797.5|27777.5|27801.6|27781.6|27795.1|27775.1|12
1643391000000|2022-01-28 17:30:00|27798|27778|27800|27780|27803|27783|27798|27778|8
1643391300000|2022-01-28 17:35:00|27799.8|27779.8|27802.5|27782.5|27805|27785|27799.7|27779.7|12
1643391600000|2022-01-28 17:40:00|27803|27783|27802.5|27782.5|27803|27783|27801.5|27781.5|6
1643391900000|2022-01-28 17:45:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|8
1643392200000|2022-01-28 17:50:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|10
1643392500000|2022-01-28 17:55:00|27802|27782|27802|27782|27802.5|27782.5|27801.5|27781.5|13
1643392800000|2022-01-28 18:00:00|27802.5|27782.5|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|7
1643393100000|2022-01-28 18:05:00|27803|27783|27802.5|27782.5|27803|27783|27802|27782|6
1643393400000|2022-01-28 18:10:00|27802|27782|27796.5|27776.5|27802.5|27782.5|27794.5|27774.5|21
1643393700000|2022-01-28 18:15:00|27797|27777|27797|27777|27798|27778|27797|27777|5
1643394000000|2022-01-28 18:20:00|27797.5|27777.5|27797|27777|27797.5|27777.5|27797|27777|2
1643394600000|2022-01-28 18:30:00|27797.5|27777.5|27798|27778|27798|27778|27797.5|27777.5|2
1643394900000|2022-01-28 18:35:00|27797.5|27777.5|27797.5|27777.5|27798.5|27778.5|27797.5|27777.5|5
1643395200000|2022-01-28 18:40:00|27796.5|27776.5|27797|27777|27800|27780|27796.5|27776.5|7
1643395500000|2022-01-28 18:45:00|27797.5|27777.5|27798.5|27778.5|27799|27779|27797.5|27777.5|4
1643395800000|2022-01-28 18:50:00|27797.5|27777.5|27798|27778|27798|27778|27797.5|27777.5|2
1643396100000|2022-01-28 18:55:00|27798.5|27778.5|27798|27778|27798.5|27778.5|27798|27778|2
1643396400000|2022-01-28 19:00:00|27798.5|27778.5|27798|27778|27798.5|27778.5|27797|27777|6
1643396700000|2022-01-28 19:05:00|27797.5|27777.5|27800.3|27780.3|27801.3|27781.3|27797|27777|27
1643397000000|2022-01-28 19:10:00|27800.2|27780.2|27807.5|27772.5|27807.8|27780.3|27800.2|27772.3|5
1643397300000|2022-01-28 19:15:00|27807.8|27772.8|27802.5|27782.5|27811.2|27791.2|27802.5|27772.8|18
1643397600000|2022-01-28 19:20:00|27802|27782|27802.5|27782.5|27803|27783|27802|27782|5
1643397900000|2022-01-28 19:25:00|27803.5|27783.5|27816.5|27781.5|27817|27790|27802.5|27781|12
1643398200000|2022-01-28 19:30:00|27817|27782|27821.8|27786.8|27822.8|27787.8|27817|27782|12
1643398500000|2022-01-28 19:35:00|27822.3|27787.3|27826.9|27791.9|27831.5|27796.5|27822.3|27787.3|6
1643399100000|2022-01-28 19:45:00|27829|27794|27829.5|27794.5|27830.1|27795.1|27829|27794|3
1643399400000|2022-01-28 19:50:00|27830|27795|27829.5|27794.5|27830|27795|27829.5|27794.5|2
1643400000000|2022-01-28 20:00:00|27829.6|27794.6|27830.6|27795.6|27840|27805|27813.6|27778.6|11
1643400300000|2022-01-28 20:05:00|27832.5|27797.5|27821.6|27786.6|27833|27798|27821.6|27786.6|15
1643400600000|2022-01-28 20:10:00|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|1
1643400900000|2022-01-28 20:15:00|27825.5|27790.5|27826.5|27791.5|27826.5|27791.5|27825.5|27790.5|3
1643401200000|2022-01-28 20:20:00|27818.6|27783.6|27808|27788|27826|27791.9|27808|27780|13
1643401500000|2022-01-28 20:25:00|27809|27789|27812.5|27777.5|27825.5|27790.5|27803.7|27776.7|42
1643401800000|2022-01-28 20:30:00|27812.6|27777.6|27817|27782|27822|27787|27805|27777.5|28
1643402100000|2022-01-28 20:35:00|27816.5|27781.5|27816.3|27781.3|27816.5|27781.5|27815.8|27780.8|8
1643403000000|2022-01-28 20:50:00|27815.5|27780.5|27816.3|27781.3|27816.3|27781.3|27815.5|27780.5|3
1643403300000|2022-01-28 20:55:00|27814.5|27779.5|27815.5|27780.5|27815.5|27780.5|27814|27779|5
1643592600000|2022-01-31 01:30:00|27817.5|27782.5|27819|27784|27819|27784|27817.5|27782.5|10
1643592900000|2022-01-31 01:35:00|27819.5|27784.5|27821.5|27786.5|27822|27787|27819.5|27784.5|16
1643593200000|2022-01-31 01:40:00|27822|27787|27820|27785|27824|27789|27820|27785|23
1643593500000|2022-01-31 01:45:00|27820.5|27785.5|27823|27788|27823|27788|27819.5|27784.5|11
1643593800000|2022-01-31 01:50:00|27822.5|27787.5|27817|27782|27822.5|27787.5|27816.5|27781.5|27
1643594100000|2022-01-31 01:55:00|27817.5|27782.5|27799.5|27764.5|27817.5|27782.5|27799|27764|28
1643594400000|2022-01-31 02:00:00|27792.5|27772.5|27794|27774|27795|27775|27792.5|27772.5|12
1643594700000|2022-01-31 02:05:00|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|1
1643595000000|2022-01-31 02:10:00|27794|27774|27794.5|27774.5|27794.5|27774.5|27794|27774|4
1643595300000|2022-01-31 02:15:00|27794|27774|27798.5|27763.5|27800|27774|27793.5|27763.5|6
1643595600000|2022-01-31 02:20:00|27798|27763|27798.5|27763.5|27798.5|27763.5|27797|27762|6
1643595900000|2022-01-31 02:25:00|27799|27764|27798.5|27763.5|27799|27764|27798.5|27763.5|2
1643596200000|2022-01-31 02:30:00|27798.4|27763.4|27798.5|27763.5|27798.5|27763.5|27796|27761|13
1643596500000|2022-01-31 02:35:00|27798|27763|27791|27756|27798|27763|27790.5|27755.5|20
1643596800000|2022-01-31 02:40:00|27790.5|27755.5|27798.5|27778.5|27805.5|27779.5|27789|27754|25
1643597100000|2022-01-31 02:45:00|27805|27785|27815.5|27780.5|27818|27791.5|27803.4|27777.9|24
1643597400000|2022-01-31 02:50:00|27814.4|27779.4|27825|27790|27825|27790|27814.4|27779.4|14
1643597700000|2022-01-31 02:55:00|27824.5|27789.5|27818|27798|27824.5|27798|27817.5|27789.5|5
1643598000000|2022-01-31 03:00:00|27818.5|27798.5|27818|27798|27818.5|27798.5|27818|27798|6
1643598300000|2022-01-31 03:05:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817|27797|3
1643598600000|2022-01-31 03:10:00|27817|27797|27817.5|27797.5|27817.5|27797.5|27817|27797|4
1643598900000|2022-01-31 03:15:00|27817|27797|27817.5|27797.5|27817.5|27797.5|27817|27797|4
1643599200000|2022-01-31 03:20:00|27816|27796|27817.5|27797.5|27818|27798|27816|27796|4
1643599800000|2022-01-31 03:30:00|27817|27797|27817.5|27797.5|27818|27798|27817|27797|7
1643600100000|2022-01-31 03:35:00|27814.5|27794.5|27816.5|27781.5|27817.7|27794.5|27810.2|27780.7|18
1643600400000|2022-01-31 03:40:00|27817.5|27782.5|27819|27784|27820.5|27785.5|27817.5|27782.5|9
1643601900000|2022-01-31 04:05:00|27819.5|27784.5|27825|27790|27830|27795|27819.5|27784.5|23
1643602200000|2022-01-31 04:10:00|27825.5|27790.5|27827|27792|27827.5|27792.5|27825.5|27790.5|6
1643602500000|2022-01-31 04:15:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1643602800000|2022-01-31 04:20:00|27827|27792|27819|27799|27827|27800|27819|27791.5|10
1643603100000|2022-01-31 04:25:00|27819.5|27799.5|27820|27800|27820|27800|27819.5|27799.5|2
1643603400000|2022-01-31 04:30:00|27820.5|27800.5|27847|27812|27847|27812.5|27820.5|27800.5|37
1643603700000|2022-01-31 04:35:00|27846|27811|27860|27825|27860.5|27827.1|27843.7|27808.7|83
1643604000000|2022-01-31 04:40:00|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|27859|27824|6
1643604300000|2022-01-31 04:45:00|27860|27825|27846|27811|27860|27825|27846|27811|21
1643604600000|2022-01-31 04:50:00|27843.9|27808.9|27823|27803|27843.9|27808.9|27822|27792.5|49
1643604900000|2022-01-31 04:55:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1643605200000|2022-01-31 05:00:00|27828.1|27808.1|27830|27810|27831.5|27811.5|27827.5|27807.5|25
1643605500000|2022-01-31 05:05:00|27829.5|27809.5|27820.7|27800.7|27832|27812|27815.6|27780.6|45
1643605800000|2022-01-31 05:10:00|27821.2|27801.2|27813|27793|27821.2|27801.2|27813|27793|11
1643606100000|2022-01-31 05:15:00|27810.5|27790.5|27802.5|27782.5|27811|27791|27802.5|27782.5|13
1643606400000|2022-01-31 05:20:00|27803|27783|27808|27773|27808|27783|27799.5|27772.5|9
1643606700000|2022-01-31 05:25:00|27808.5|27773.5|27806.5|27786.5|27817.6|27789.5|27806.5|27771.5|18
1643607000000|2022-01-31 05:30:00|27807|27787|27800|27780|27807|27787|27799.5|27779.5|10
1643607300000|2022-01-31 05:35:00|27799.5|27779.5|27798|27778|27799.5|27779.5|27797|27777|10
1643607600000|2022-01-31 05:40:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1643607900000|2022-01-31 05:45:00|27798|27778|27798|27778|27798|27778|27798|27778|1
1643608200000|2022-01-31 05:50:00|27797.5|27777.5|27796.5|27776.5|27797.5|27777.5|27793.5|27773.5|9
1643608500000|2022-01-31 05:55:00|27796|27776|27796|27776|27796|27776|27796|27776|1
1643608800000|2022-01-31 06:00:00|27796.5|27776.5|27798.5|27778.5|27799|27779|27796.5|27776.5|7
1643609100000|2022-01-31 06:05:00|27797.5|27777.5|27792.5|27772.5|27799|27777.5|27788.5|27760|32
1643609400000|2022-01-31 06:10:00|27793|27773|27798.5|27778.5|27798.5|27778.5|27793|27773|6
1643609700000|2022-01-31 06:15:00|27799.5|27779.5|27800.5|27780.5|27802|27782|27799|27779|13
1643610000000|2022-01-31 06:20:00|27801|27781|27802|27782|27802|27782|27798|27778|9
1643610300000|2022-01-31 06:25:00|27799|27779|27797|27777|27799.5|27779.5|27796.5|27776.5|13
1643610600000|2022-01-31 06:30:00|27797.5|27777.5|27796.5|27776.5|27797.5|27777.5|27796.5|27776.5|5
1643610900000|2022-01-31 06:35:00|27797|27777|27788|27768|27799.5|27779.5|27787.5|27767.5|10
1643611200000|2022-01-31 06:40:00|27788.5|27768.5|27788|27768|27788.5|27768.5|27788|27768|4
1643611500000|2022-01-31 06:45:00|27788.5|27768.5|27796.5|27761.5|27796.5|27768.5|27786|27760.5|17
1643611800000|2022-01-31 06:50:00|27797|27762|27797|27762|27797.5|27762.5|27796.5|27761.5|4
1643612100000|2022-01-31 06:55:00|27797.5|27762.5|27796.5|27761.5|27797.5|27762.5|27796.5|27761.5|3
1643612400000|2022-01-31 07:00:00|27797|27762|27796.5|27761.5|27797|27762|27796.5|27761.5|4
1643612700000|2022-01-31 07:05:00|27797|27762|27801.5|27781.5|27811.5|27781.5|27797|27762|27
1643613000000|2022-01-31 07:10:00|27799.5|27779.5|27818.5|27783.5|27818.5|27790|27799|27779|32
1643613300000|2022-01-31 07:15:00|27818|27783|27809.5|27789.5|27822.2|27791|27808|27783|18
1643613600000|2022-01-31 07:20:00|27810|27790|27810|27790|27810|27790|27810|27790|1
1643613900000|2022-01-31 07:25:00|27809.5|27789.5|27801.5|27781.5|27810|27790|27801.5|27781.5|17
1643614200000|2022-01-31 07:30:00|27801|27781|27798|27778|27802.5|27782.5|27797.5|27777.5|15
1643614500000|2022-01-31 07:35:00|27807.5|27772.5|27807.5|27772.5|27808.5|27773.5|27807.5|27772.5|3
1643614800000|2022-01-31 07:40:00|27808|27773|27797.5|27777.5|27810|27782.5|27793|27773|47
1643615100000|2022-01-31 07:45:00|27805.5|27770.5|27804.7|27769.7|27807.2|27772.2|27803.1|27768.1|14
1643615400000|2022-01-31 07:50:00|27805.2|27770.2|27805|27785|27807.7|27785.5|27799.5|27770|14
1643615700000|2022-01-31 07:55:00|27805.5|27785.5|27803|27768|27805.5|27785.5|27791|27766.5|38
1643616000000|2022-01-31 08:00:00|27802.5|27767.5|27783|27763|27806.7|27771.7|27781|27761|20
1643616300000|2022-01-31 08:05:00|27783.9|27763.9|27793.6|27758.6|27800|27770.5|27782.4|27757|35
1643616600000|2022-01-31 08:10:00|27793.1|27758.1|27782.5|27762.5|27793.1|27763|27780.7|27758.1|6
1643616900000|2022-01-31 08:15:00|27791.3|27756.3|27799.9|27764.9|27800.6|27765.6|27791.3|27756.3|12
1643617200000|2022-01-31 08:20:00|27803.9|27768.9|27793.5|27758.5|27806.9|27779.6|27785.6|27758.5|26
1643617500000|2022-01-31 08:25:00|27783|27763|27780.5|27760.5|27788.5|27763|27779|27753|6
1643617800000|2022-01-31 08:30:00|27788|27753|27788.1|27768.1|27788.1|27768.1|27778|27753|15
1643618100000|2022-01-31 08:35:00|27790.1|27770.1|27800|27765|27800|27772.1|27790.1|27764|4
1643618400000|2022-01-31 08:40:00|27801.8|27766.8|27800.5|27780.5|27804.3|27780.5|27797.1|27766.8|21
1643618700000|2022-01-31 08:45:00|27794.5|27774.5|27794.3|27774.3|27795.3|27775.3|27792.5|27772.5|8
1643619000000|2022-01-31 08:50:00|27790.7|27770.7|27788.8|27768.8|27800.3|27770.7|27788.8|27763|14
1643619300000|2022-01-31 08:55:00|27789.3|27769.3|27784|27764|27790.9|27770.9|27783|27763|26
1643619600000|2022-01-31 09:00:00|27783.5|27763.5|27787.3|27767.3|27789.8|27769.8|27783.5|27763.5|15
1643619900000|2022-01-31 09:05:00|27787.5|27767.5|27787.3|27767.3|27787.8|27767.8|27787.3|27767.3|3
1643620200000|2022-01-31 09:10:00|27786.8|27766.8|27786.8|27766.8|27786.8|27766.8|27786.8|27766.8|1
1643620500000|2022-01-31 09:15:00|27789.8|27769.8|27791.8|27771.8|27791.8|27771.8|27789.8|27769.8|2
1643621100000|2022-01-31 09:25:00|27793.3|27773.3|27793.8|27773.8|27793.8|27773.8|27793.3|27773.3|6
1643621400000|2022-01-31 09:30:00|27793.5|27773.5|27793.5|27773.5|27793.5|27773.5|27793.5|27773.5|1
1643621700000|2022-01-31 09:35:00|27793|27773|27793|27773|27793|27773|27793|27773|1
1643622000000|2022-01-31 09:40:00|27793.5|27773.5|27787.3|27767.3|27793.5|27773.5|27787|27767|12
1643622300000|2022-01-31 09:45:00|27787.5|27767.5|27784.3|27764.3|27788.3|27768.3|27783.3|27763.3|7
1643622600000|2022-01-31 09:50:00|27784.8|27764.8|27784.3|27764.3|27784.8|27764.8|27784.3|27764.3|6
1643622900000|2022-01-31 09:55:00|27788.3|27768.3|27794|27774|27795.5|27775.5|27788.3|27768.3|15
1643623200000|2022-01-31 10:00:00|27795.5|27775.5|27794.3|27774.3|27795.5|27775.5|27793.8|27773.8|4
1643623800000|2022-01-31 10:10:00|27794.7|27774.7|27809.3|27789.3|27810.4|27790.4|27794.3|27774.3|22
1643624100000|2022-01-31 10:15:00|27809.8|27789.8|27804|27769|27809.8|27789.8|27801|27767.7|20
1643624700000|2022-01-31 10:25:00|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|1
1643625000000|2022-01-31 10:30:00|27802.8|27767.8|27803.4|27768.4|27804.2|27769.2|27802.8|27767.8|4
1643625300000|2022-01-31 10:35:00|27804.2|27769.2|27803.8|27768.8|27806.8|27771.8|27803.8|27768.8|12
1643625900000|2022-01-31 10:45:00|27803.7|27768.7|27803.4|27768.4|27803.7|27768.7|27803.4|27768.4|2
1643626200000|2022-01-31 10:50:00|27804.7|27769.7|27805.7|27770.7|27805.7|27770.7|27804.7|27769.7|6
1643626500000|2022-01-31 10:55:00|27806.7|27771.7|27807.2|27772.2|27807.9|27772.9|27806.7|27771.7|10
1643626800000|2022-01-31 11:00:00|27807.7|27772.7|27809.5|27774.5|27809.8|27774.8|27807.7|27772.7|9
1643627100000|2022-01-31 11:05:00|27809.3|27774.3|27809.5|27774.5|27809.5|27774.5|27809.3|27774.3|2
1643627400000|2022-01-31 11:10:00|27801.5|27781.5|27803.8|27783.8|27804.5|27784.5|27801.5|27781.5|6
1643629800000|2022-01-31 11:50:00|27804|27784|27803.8|27783.8|27804|27784|27803.8|27783.8|2
1643630400000|2022-01-31 12:00:00|27804|27784|27807|27787|27807|27787|27804|27784|9
1643630700000|2022-01-31 12:05:00|27807.5|27787.5|27807.8|27787.8|27809.8|27789.8|27807.5|27787.5|12
1643631000000|2022-01-31 12:10:00|27807.3|27787.3|27850.5|27815.5|27884.1|27849.1|27807.3|27779.3|135
1643631300000|2022-01-31 12:15:00|27848|27813|27847.8|27812.8|27848.6|27813.6|27847.6|27812.6|7
1643631600000|2022-01-31 12:20:00|27838.8|27818.8|27835.3|27815.3|27838.8|27818.8|27833.8|27813.8|9
1643631900000|2022-01-31 12:25:00|27835.8|27815.8|27840|27820|27841|27821|27835.3|27815.3|14
1643632200000|2022-01-31 12:30:00|27840.5|27820.5|27838.3|27818.3|27843|27823|27836.5|27816.5|21
1643632500000|2022-01-31 12:35:00|27837.8|27817.8|27834.8|27799.8|27837.8|27817.8|27819.7|27784.7|20
1643633100000|2022-01-31 12:45:00|27834.4|27799.4|27813.4|27778.4|27834.4|27799.4|27813.4|27778.4|14
1643633400000|2022-01-31 12:50:00|27814.2|27779.2|27823.8|27788.8|27825.8|27790.8|27813.8|27778.8|24
1643633700000|2022-01-31 12:55:00|27822.8|27787.8|27826.2|27791.2|27826.2|27791.2|27822.8|27787.8|3
1643634000000|2022-01-31 13:00:00|27825.4|27790.4|27822.4|27787.4|27825.4|27790.4|27822.4|27787.4|2
1643634300000|2022-01-31 13:05:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1643634600000|2022-01-31 13:10:00|27821.9|27786.9|27819|27784|27821.9|27786.9|27819|27784|2
1643634900000|2022-01-31 13:15:00|27822.2|27787.2|27822.2|27787.2|27822.2|27787.2|27822.2|27787.2|1
1643635500000|2022-01-31 13:25:00|27819.8|27784.8|27819.8|27784.8|27819.8|27784.8|27819.8|27784.8|1
1643635800000|2022-01-31 13:30:00|27819.4|27784.4|27819.8|27784.8|27819.8|27784.8|27818.8|27783.8|4
1643636100000|2022-01-31 13:35:00|27815.4|27780.4|27810.8|27775.8|27830.7|27795.7|27810.3|27775.8|18
1643636400000|2022-01-31 13:40:00|27806.1|27771.1|27804.8|27769.8|27808.3|27773.3|27804.7|27769.7|13
1643636700000|2022-01-31 13:45:00|27805.5|27770.5|27805.5|27770.5|27805.5|27770.5|27805.5|27770.5|1
1643637000000|2022-01-31 13:50:00|27806.2|27771.2|27806.5|27771.5|27806.5|27771.5|27806.2|27771.2|3
1643637300000|2022-01-31 13:55:00|27804.4|27769.4|27803.5|27768.5|27804.4|27769.4|27803.5|27768.5|2
1643637600000|2022-01-31 14:00:00|27803.6|27768.6|27803.5|27768.5|27805|27770|27803.5|27768.5|4
1643637900000|2022-01-31 14:05:00|27803.2|27768.2|27807.1|27772.1|27810.5|27775.5|27803.2|27768.2|18
1643638200000|2022-01-31 14:10:00|27807.6|27772.6|27807.1|27772.1|27807.6|27772.6|27807.1|27772.1|3
1643638800000|2022-01-31 14:20:00|27807.4|27772.4|27803.6|27768.6|27807.4|27772.4|27802.6|27767.6|6
1643639100000|2022-01-31 14:25:00|27803.1|27768.1|27807.1|27772.1|27807.1|27781.4|27801.4|27768.1|11
1643639400000|2022-01-31 14:30:00|27807.5|27772.5|27807.6|27772.6|27807.6|27772.6|27807.5|27772.5|2
1643639700000|2022-01-31 14:35:00|27804.1|27769.1|27801.1|27781.1|27805.1|27781.1|27801.1|27768.1|5
1643640000000|2022-01-31 14:40:00|27806.5|27771.5|27804.4|27769.4|27806.5|27780.5|27797.5|27769.4|13
1643640300000|2022-01-31 14:45:00|27803|27768|27795.5|27775.5|27803|27775.5|27794.6|27767.6|4
1643640600000|2022-01-31 14:50:00|27795|27775|27803.5|27768.5|27803.5|27775.5|27795|27768.5|11
1643640900000|2022-01-31 14:55:00|27803|27768|27805.1|27770.1|27805.6|27779.1|27798.1|27768|7
1643641200000|2022-01-31 15:00:00|27803.6|27768.6|27799.6|27779.6|27808.2|27779.6|27794.6|27768.1|14
1643641500000|2022-01-31 15:05:00|27800.6|27780.6|27805.2|27770.2|27805.7|27780.6|27799.6|27770.2|8
1643641800000|2022-01-31 15:10:00|27804.7|27769.7|27794.6|27774.6|27804.7|27774.6|27792.2|27769.7|12
1643642400000|2022-01-31 15:20:00|27793.2|27773.2|27784.6|27764.6|27793.2|27773.2|27784.6|27764.6|14
1643642700000|2022-01-31 15:25:00|27785.6|27765.6|27791.5|27771.5|27791.5|27771.5|27785.6|27765.6|7
1643643000000|2022-01-31 15:30:00|27790.3|27770.3|27790.1|27770.1|27790.3|27770.3|27785.7|27765.7|17
1643643600000|2022-01-31 15:40:00|27789.6|27769.6|27796.6|27776.6|27797.5|27777.5|27789.6|27769.6|9
1643643900000|2022-01-31 15:45:00|27794.1|27774.1|27794.6|27774.6|27796.2|27776.2|27794.1|27774.1|7
1643644500000|2022-01-31 15:55:00|27795.1|27775.1|27791.6|27771.6|27801.9|27781.9|27791.6|27771.6|31
1643644800000|2022-01-31 16:00:00|27789.5|27769.5|27792.4|27772.4|27792.4|27772.4|27789.5|27769.5|12
1643645100000|2022-01-31 16:05:00|27792.9|27772.9|27792.1|27772.1|27797.1|27777.1|27792.1|27772.1|4
1643645400000|2022-01-31 16:10:00|27789.4|27769.4|27788.9|27768.9|27789.4|27769.4|27788.4|27768.4|7
1643645700000|2022-01-31 16:15:00|27789|27769|27788.9|27768.9|27789.4|27769.4|27788.9|27768.9|7
1643646000000|2022-01-31 16:20:00|27790.1|27770.1|27797.1|27777.1|27802.6|27777.6|27787.1|27765.6|19
1643646300000|2022-01-31 16:25:00|27797.6|27777.6|27801|27766|27801.6|27778.6|27797.5|27766|7
1643646900000|2022-01-31 16:35:00|27789.4|27769.4|27788.9|27768.9|27789.4|27769.4|27788.9|27768.9|2
1643647200000|2022-01-31 16:40:00|27792.1|27772.1|27794.4|27774.4|27794.4|27774.4|27792.1|27772.1|5
1643647500000|2022-01-31 16:45:00|27793.9|27773.9|27793.9|27773.9|27793.9|27773.9|27793.9|27773.9|1
1643647800000|2022-01-31 16:50:00|27793.4|27773.4|27787.5|27767.5|27793.4|27773.4|27787.5|27767.5|11
1643648400000|2022-01-31 17:00:00|27787.9|27767.9|27792.5|27757.5|27794.7|27767.9|27787.5|27757.5|6
1643648700000|2022-01-31 17:05:00|27792|27757|27779.5|27759.5|27792|27761.5|27777.5|27757|10
1643649300000|2022-01-31 17:15:00|27781.5|27761.5|27777.7|27757.7|27781.5|27761.5|27777.7|27757.7|2
1643650200000|2022-01-31 17:30:00|27777.5|27757.5|27777.7|27757.7|27777.7|27757.7|27777.5|27757.5|2
1643650500000|2022-01-31 17:35:00|27778.7|27758.7|27778.7|27758.7|27778.7|27758.7|27778.6|27758.6|3
1643650800000|2022-01-31 17:40:00|27779.2|27759.2|27778.7|27758.7|27779.2|27759.2|27778.7|27758.7|4
1643651100000|2022-01-31 17:45:00|27782.4|27762.4|27778.7|27758.7|27782.4|27762.4|27778.7|27758.7|4
1643651400000|2022-01-31 17:50:00|27779.2|27759.2|27778.7|27758.7|27779.2|27759.2|27778.5|27758.5|5
1643651700000|2022-01-31 17:55:00|27778.6|27758.6|27778.7|27758.7|27778.7|27758.7|27778.6|27758.6|2
1643652000000|2022-01-31 18:00:00|27780.5|27760.5|27778.7|27758.7|27790|27760.5|27778.7|27753.9|7
1643652300000|2022-01-31 18:05:00|27777.7|27757.7|27768.8|27748.8|27779.2|27759.2|27768.2|27748.2|9
1643652600000|2022-01-31 18:10:00|27768.3|27748.3|27778.4|27743.4|27778.5|27748.3|27761.4|27741.4|23
1643652900000|2022-01-31 18:15:00|27778.9|27743.9|27768.1|27748.1|27781.5|27753.5|27768.1|27741.5|16
1643653200000|2022-01-31 18:20:00|27768.4|27748.4|27766|27746|27771.4|27751.4|27762.5|27742.5|11
1643653500000|2022-01-31 18:25:00|27771.3|27736.3|27755.5|27735.5|27771.3|27746|27755.5|27728|13
1643653800000|2022-01-31 18:30:00|27754.4|27734.4|27754.4|27734.4|27754.4|27734.4|27754.4|27734.4|1
1643654400000|2022-01-31 18:40:00|27754.1|27734.1|27755|27735|27755|27735|27754.1|27734.1|2
1643654700000|2022-01-31 18:45:00|27754.5|27734.5|27754.5|27734.5|27754.5|27734.5|27754.5|27734.5|1
1643655000000|2022-01-31 18:50:00|27757.5|27722.5|27735.9|27700.9|27757.5|27722.5|27735.7|27700.9|19
1643655300000|2022-01-31 18:55:00|27737.1|27702.1|27758.1|27723.1|27758.1|27723.1|27732.9|27697.9|15
1643656200000|2022-01-31 19:10:00|27762.1|27727.1|27762.1|27727.1|27762.1|27727.1|27762.1|27727.1|1
1643656500000|2022-01-31 19:15:00|27760.9|27725.9|27764|27729|27764|27729|27759.9|27724.9|8
1643656800000|2022-01-31 19:20:00|27759.9|27724.9|27778.6|27743.6|27780|27745|27759.9|27724.9|9
1643657100000|2022-01-31 19:25:00|27778.5|27743.5|27775.1|27740.1|27778.5|27743.5|27762.5|27727.5|7
1643657400000|2022-01-31 19:30:00|27769.9|27734.9|27768|27733|27771.1|27736.1|27767.4|27732.4|7
1643658000000|2022-01-31 19:40:00|27768.8|27733.8|27768|27733|27772|27737|27768|27733|5
1643658300000|2022-01-31 19:45:00|27757.5|27737.5|27758|27738|27758.5|27738.5|27757.5|27737.5|8
1643658600000|2022-01-31 19:50:00|27757.5|27737.5|27766.1|27731.1|27768.3|27741.5|27757|27726.9|14
1643679000000|2022-02-01 01:30:00|27762|27742|27759.9|27724.9|27762|27742|27752.9|27717.9|31
1643679300000|2022-02-01 01:35:00|27759|27724|27765.5|27745.5|27773.3|27746|27758.7|27723.7|26
1643679600000|2022-02-01 01:40:00|27764|27744|27763.5|27743.5|27764|27744|27763.5|27743.5|2
1643679900000|2022-02-01 01:45:00|27762.5|27742.5|27763|27743|27763|27743|27762.5|27742.5|2
1643680200000|2022-02-01 01:50:00|27764|27744|27764|27744|27764|27744|27764|27744|1
1643680500000|2022-02-01 01:55:00|27765|27745|27766|27746|27767|27747|27765|27745|8
1643681400000|2022-02-01 02:10:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643683200000|2022-02-01 02:40:00|27764.5|27744.5|27763.5|27743.5|27764.5|27744.5|27763.5|27743.5|2
1643683500000|2022-02-01 02:45:00|27764|27744|27764.5|27744.5|27765|27745|27763.5|27743.5|8
1643683800000|2022-02-01 02:50:00|27764|27744|27764.5|27744.5|27764.5|27744.5|27764|27744|4
1643684400000|2022-02-01 03:00:00|27765.5|27745.5|27766|27746|27767|27747|27765.5|27745.5|6
1643684700000|2022-02-01 03:05:00|27765.5|27745.5|27762|27742|27765.5|27745.5|27762|27742|5
1643685300000|2022-02-01 03:15:00|27763|27743|27762|27742|27764|27744|27762|27742|6
1643685600000|2022-02-01 03:20:00|27762.5|27742.5|27761.4|27741.4|27763|27743|27755.9|27735.9|26
1643685900000|2022-02-01 03:25:00|27760.9|27740.9|27763|27743|27765|27745|27760.9|27740.9|8
1643686200000|2022-02-01 03:30:00|27762.5|27742.5|27767|27747|27767|27747|27753.3|27722.3|38
1643686500000|2022-02-01 03:35:00|27766.5|27746.5|27758|27738|27766.5|27746.5|27758|27738|14
1643686800000|2022-02-01 03:40:00|27757.5|27737.5|27757|27737|27757.5|27737.5|27756.5|27736.5|4
1643687100000|2022-02-01 03:45:00|27757.5|27737.5|27766.5|27731.5|27766.5|27738.5|27757.5|27731|5
1643687400000|2022-02-01 03:50:00|27769|27734|27770.5|27735.5|27771|27736|27769|27734|5
1643688000000|2022-02-01 04:00:00|27763.5|27743.5|27760.5|27740.5|27763.5|27743.5|27760|27740|8
1643688300000|2022-02-01 04:05:00|27758.5|27738.5|27766.5|27731.5|27766.5|27738.5|27758|27731|8
1643688600000|2022-02-01 04:10:00|27766|27731|27766|27731|27766.2|27731.2|27766|27731|3
1643689200000|2022-02-01 04:20:00|27765.5|27730.5|27765.5|27730.5|27766|27731|27765.5|27730.5|3
1643689800000|2022-02-01 04:30:00|27766|27731|27765.5|27730.5|27766|27731|27765.5|27730.5|4
1643690100000|2022-02-01 04:35:00|27766|27731|27765.5|27730.5|27766|27731|27765.5|27730.5|8
1643691300000|2022-02-01 04:55:00|27765.1|27730.1|27753.9|27733.9|27765.1|27733.9|27752|27730.1|9
1643693100000|2022-02-01 05:25:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|1
1643694300000|2022-02-01 05:45:00|27754|27734|27754.9|27734.9|27756|27736|27754|27734|15
1643694900000|2022-02-01 05:55:00|27755.4|27735.4|27762.4|27742.4|27763.9|27743.9|27755.4|27735.4|12
1643695800000|2022-02-01 06:10:00|27762.3|27742.3|27769.6|27734.6|27769.6|27742.3|27762.3|27734.6|2
1643696400000|2022-02-01 06:20:00|27770.1|27735.1|27772.5|27737.5|27773.4|27752.1|27762.1|27735.1|46
1643696700000|2022-02-01 06:25:00|27773|27738|27773|27738|27774.1|27739.1|27772.2|27737.2|18
1643697000000|2022-02-01 06:30:00|27773.9|27738.9|27769|27749|27775.5|27750.7|27768.4|27738.9|6
1643697300000|2022-02-01 06:35:00|27764|27744|27775.4|27755.4|27775.4|27755.4|27764|27744|13
1643697600000|2022-02-01 06:40:00|27775.3|27755.3|27779.3|27744.3|27779.3|27756.6|27771.6|27744|21
1643697900000|2022-02-01 06:45:00|27779.7|27744.7|27777.4|27757.4|27784.9|27758.4|27775.5|27744.7|19
1643698200000|2022-02-01 06:50:00|27778.4|27758.4|27777.4|27757.4|27778.9|27758.9|27777.4|27757.4|4
1643698500000|2022-02-01 06:55:00|27782.9|27747.9|27776.8|27756.8|27782.9|27756.8|27774.4|27746.5|9
1643698800000|2022-02-01 07:00:00|27776.4|27756.4|27798|27763|27799.7|27764.4|27768|27743.9|36
1643699100000|2022-02-01 07:05:00|27793|27758|27787|27752|27798|27763|27781.6|27746.6|25
1643699400000|2022-02-01 07:10:00|27787.1|27752.1|27774.7|27754.7|27787.1|27756.1|27774.7|27748.3|14
1643699700000|2022-02-01 07:15:00|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|1
1643700300000|2022-02-01 07:25:00|27776.1|27756.1|27781|27746|27781|27756.1|27775.6|27745.5|6
1643700600000|2022-02-01 07:30:00|27780.7|27745.7|27779.9|27744.9|27782.5|27747.5|27779.9|27744.9|7
1643700900000|2022-02-01 07:35:00|27780.6|27745.6|27779.9|27744.9|27780.6|27745.6|27779.9|27744.9|2
1643701200000|2022-02-01 07:40:00|27780.6|27745.6|27780.6|27745.6|27780.6|27745.6|27780.6|27745.6|1
1643701500000|2022-02-01 07:45:00|27781.1|27746.1|27778.9|27743.9|27781.1|27746.1|27778.5|27743.5|8
1643701800000|2022-02-01 07:50:00|27778.5|27743.5|27767.1|27747.1|27780.5|27753|27767.1|27743.5|13
1643702100000|2022-02-01 07:55:00|27767.6|27747.6|27767.4|27747.4|27768|27748|27767.4|27747.4|7
1643702400000|2022-02-01 08:00:00|27767|27747|27761.1|27741.1|27767|27747|27761.1|27741.1|5
1643702700000|2022-02-01 08:05:00|27762|27742|27752.9|27732.9|27762.4|27742.4|27752.9|27732.9|8
1643703000000|2022-02-01 08:10:00|27752.5|27732.5|27752.9|27732.9|27752.9|27732.9|27752.4|27732.4|3
1643703300000|2022-02-01 08:15:00|27752.4|27732.4|27752.4|27732.4|27752.4|27732.4|27752.2|27732.2|3
1643703900000|2022-02-01 08:25:00|27752.9|27732.9|27752|27732|27759.9|27739.9|27752|27732|9
1643704200000|2022-02-01 08:30:00|27752.3|27732.3|27758.1|27723.1|27758.3|27733.5|27752|27718.4|10
1643704500000|2022-02-01 08:35:00|27755.7|27720.7|27758.7|27723.7|27759.7|27724.7|27755.1|27720.1|8
1643704800000|2022-02-01 08:40:00|27758.5|27723.5|27749.4|27729.4|27758.5|27732|27749.4|27723.5|4
1643705100000|2022-02-01 08:45:00|27752|27732|27754.4|27734.4|27759.5|27739.5|27751.9|27731.9|14
1643705400000|2022-02-01 08:50:00|27756.5|27736.5|27771.1|27736.1|27771.1|27744|27756.4|27736.1|19
1643705700000|2022-02-01 08:55:00|27762.6|27742.6|27775.1|27740.1|27775.1|27748.3|27761.6|27736.6|32
1643706000000|2022-02-01 09:00:00|27767.8|27747.8|27766.6|27746.6|27767.8|27747.8|27765.3|27745.3|11
1643706300000|2022-02-01 09:05:00|27765.1|27745.1|27776.1|27741.1|27776.1|27746.6|27765.1|27739.1|8
1643706600000|2022-02-01 09:10:00|27776.6|27741.6|27788.8|27753.8|27788.9|27753.9|27776.6|27741.6|33
1643707200000|2022-02-01 09:20:00|27788.9|27753.9|27788.9|27753.9|27788.9|27753.9|27788.9|27753.9|1
1643707500000|2022-02-01 09:25:00|27792.3|27757.3|27792.3|27757.3|27792.3|27757.3|27792|27757|3
1643707800000|2022-02-01 09:30:00|27791.6|27756.6|27789.6|27754.6|27791.6|27756.6|27789.6|27754.6|3
1643708100000|2022-02-01 09:35:00|27789.8|27754.8|27789.8|27754.8|27789.8|27754.8|27789.8|27754.8|1
1643708400000|2022-02-01 09:40:00|27778.8|27743.8|27778.8|27743.8|27778.8|27743.8|27778.8|27743.8|1
1643708700000|2022-02-01 09:45:00|27786.4|27751.4|27788|27753|27791.2|27756.2|27778.8|27743.8|17
1643709000000|2022-02-01 09:50:00|27787.5|27752.5|27783.7|27763.7|27788|27764.7|27782|27752.5|9
1643709300000|2022-02-01 09:55:00|27783.2|27763.2|27783.7|27763.7|27783.7|27763.7|27782.7|27762.7|4
1643709600000|2022-02-01 10:00:00|27783|27763|27781|27761|27783.7|27763.7|27780.2|27760.2|17
1643709900000|2022-02-01 10:05:00|27780.5|27760.5|27776|27741|27780.5|27760.5|27772.5|27738|14
1643710200000|2022-02-01 10:10:00|27775.5|27740.5|27776.4|27741.4|27776.4|27741.4|27775.5|27740.5|3
1643710500000|2022-02-01 10:15:00|27770.3|27735.3|27776.4|27741.4|27776.4|27741.4|27770.3|27735.3|3
1643710800000|2022-02-01 10:20:00|27775.6|27740.6|27773|27753|27776.7|27754.7|27771.5|27740.6|12
1643711100000|2022-02-01 10:25:00|27771.5|27751.5|27773.5|27753.5|27774.5|27754.5|27771.5|27751.5|6
1643711400000|2022-02-01 10:30:00|27773.4|27753.4|27773.4|27753.4|27773.4|27753.4|27771.4|27751.4|3
1643711700000|2022-02-01 10:35:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27773|27753|8
1643712000000|2022-02-01 10:40:00|27773.5|27753.5|27783|27763|27783.5|27763.5|27773.5|27753.5|11
1643712300000|2022-02-01 10:45:00|27782.5|27762.5|27779|27759|27782.5|27762.5|27777.7|27757.7|19
1643712600000|2022-02-01 10:50:00|27779.5|27759.5|27788.7|27753.7|27788.7|27760.7|27778.7|27753.7|8
1643712900000|2022-02-01 10:55:00|27778.7|27758.7|27788.7|27753.7|27788.7|27758.7|27778.7|27753.7|2
1643713200000|2022-02-01 11:00:00|27788.2|27753.2|27776.5|27756.5|27788.2|27758.1|27775.8|27753.2|12
1643713500000|2022-02-01 11:05:00|27775.5|27755.5|27776.5|27756.5|27777|27757|27775.5|27755.5|9
1643713800000|2022-02-01 11:10:00|27777|27757|27776.5|27756.5|27777|27757|27776|27756|4
1643714100000|2022-02-01 11:15:00|27776|27756|27776.5|27756.5|27777|27757|27776|27756|10
1643714400000|2022-02-01 11:20:00|27777|27757|27780.3|27745.3|27780.5|27757|27771.5|27743.1|17
1643714700000|2022-02-01 11:25:00|27769.8|27749.8|27778.7|27743.7|27780.3|27750.8|27767.7|27743.7|8
1643715000000|2022-02-01 11:30:00|27779.8|27744.8|27772.3|27752.3|27779.8|27752.3|27770.3|27744.8|3
1643715300000|2022-02-01 11:35:00|27770.3|27750.3|27774.8|27739.8|27774.8|27752.3|27764.5|27733.7|11
1643715600000|2022-02-01 11:40:00|27764.8|27744.8|27764.2|27744.2|27767.3|27747.3|27762.2|27742.2|9
1643715900000|2022-02-01 11:45:00|27763.2|27743.2|27764.2|27744.2|27764.2|27744.2|27763.2|27743.2|2
1643716200000|2022-02-01 11:50:00|27762.7|27742.7|27764.2|27744.2|27764.2|27744.2|27762.7|27742.7|4
1643716500000|2022-02-01 11:55:00|27762.7|27742.7|27764.2|27744.2|27764.2|27744.2|27762.7|27742.7|2
1643716800000|2022-02-01 12:00:00|27764.5|27744.5|27764.7|27744.7|27772.7|27745.2|27760.8|27735.3|13
1643717100000|2022-02-01 12:05:00|27761.3|27741.3|27764.7|27744.7|27772.7|27745.2|27760.6|27733.6|11
1643717400000|2022-02-01 12:10:00|27762.2|27742.2|27764.2|27744.2|27764.7|27744.7|27762.2|27742.2|5
1643717700000|2022-02-01 12:15:00|27762.7|27742.7|27764.7|27744.7|27764.7|27744.7|27762.7|27742.7|3
1643718000000|2022-02-01 12:20:00|27764.2|27744.2|27764.2|27744.2|27764.2|27744.2|27764.2|27744.2|1
1643718300000|2022-02-01 12:25:00|27766.3|27746.3|27769.2|27749.2|27770.8|27750.8|27766.3|27746.3|9
1643718600000|2022-02-01 12:30:00|27770.7|27750.7|27768.1|27748.1|27779|27750.7|27768.1|27743.2|6
1643718900000|2022-02-01 12:35:00|27768.3|27748.3|27763.5|27743.5|27768.5|27748.5|27763.5|27743.5|17
1643719200000|2022-02-01 12:40:00|27763|27743|27764.7|27744.7|27765.5|27745.5|27763|27743|14
1643720700000|2022-02-01 13:05:00|27764.2|27744.2|27766|27746|27768.5|27748.5|27764.2|27744.2|7
1643721000000|2022-02-01 13:10:00|27768|27748|27766|27746|27768.5|27748.5|27766|27746|4
1643721300000|2022-02-01 13:15:00|27767.5|27747.5|27766|27746|27768|27748|27766|27746|8
1643721600000|2022-02-01 13:20:00|27767.5|27747.5|27766|27746|27768|27748|27766|27746|9
1643721900000|2022-02-01 13:25:00|27767.5|27747.5|27764.8|27744.8|27768|27748|27764.8|27744.8|6
1643722200000|2022-02-01 13:30:00|27766.3|27746.3|27764.8|27744.8|27766.3|27746.3|27764.8|27744.8|2
1643722500000|2022-02-01 13:35:00|27766.8|27746.8|27764.8|27744.8|27767.4|27747.4|27764.8|27744.8|11
1643722800000|2022-02-01 13:40:00|27763.3|27743.3|27762.8|27742.8|27764.5|27744.5|27761.9|27741.9|19
1643723100000|2022-02-01 13:45:00|27762.5|27742.5|27762.8|27742.8|27763.8|27743.8|27762|27742|11
1643723400000|2022-02-01 13:50:00|27762.3|27742.3|27763|27743|27763.8|27743.8|27761|27741|20
1643723700000|2022-02-01 13:55:00|27763.5|27743.5|27763.3|27743.3|27763.8|27743.8|27762|27742|14
1643724000000|2022-02-01 14:00:00|27763.4|27743.4|27762.9|27742.9|27763.9|27743.9|27762.9|27742.9|7
1643724300000|2022-02-01 14:05:00|27763.4|27743.4|27764.4|27744.4|27764.9|27744.9|27763.4|27743.4|3
1643725500000|2022-02-01 14:25:00|27764|27744|27764.4|27744.4|27764.4|27744.4|27764|27744|2
1643726100000|2022-02-01 14:35:00|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|1
1643726400000|2022-02-01 14:40:00|27764.9|27744.9|27767.5|27747.5|27767.5|27747.5|27764.9|27744.9|8
1643726700000|2022-02-01 14:45:00|27768|27748|27765|27745|27768|27748|27764.6|27744.6|12
1643727000000|2022-02-01 14:50:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643727300000|2022-02-01 14:55:00|27765|27745|27766|27746|27766|27746|27765|27745|2
1643727600000|2022-02-01 15:00:00|27773.5|27738.5|27770.5|27750.5|27776|27756|27765|27738.1|24
1643727900000|2022-02-01 15:05:00|27772.5|27752.5|27771.5|27751.5|27773.4|27753.4|27770|27750|9
1643728200000|2022-02-01 15:10:00|27771.1|27751.1|27766.1|27746.1|27771.1|27751.1|27762.1|27742.1|12
1643728500000|2022-02-01 15:15:00|27765.1|27745.1|27771.5|27751.5|27772.1|27752.1|27765.1|27745.1|22
1643728800000|2022-02-01 15:20:00|27771.6|27751.6|27771.5|27751.5|27771.6|27751.6|27771.5|27751.5|2
1643729100000|2022-02-01 15:25:00|27771.1|27751.1|27767.1|27747.1|27771.1|27751.1|27766|27746|8
1643729400000|2022-02-01 15:30:00|27767.5|27747.5|27768.5|27748.5|27768.5|27748.5|27767.5|27747.5|2
1643729700000|2022-02-01 15:35:00|27768.1|27748.1|27771.1|27751.1|27773.1|27753.1|27768.1|27748.1|12
1643730000000|2022-02-01 15:40:00|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|1
1643730300000|2022-02-01 15:45:00|27772.1|27752.1|27775|27755|27775|27755|27771.6|27751.6|8
1643730600000|2022-02-01 15:50:00|27775.1|27755.1|27772.5|27752.5|27775.1|27755.1|27772.5|27752.5|3
1643730900000|2022-02-01 15:55:00|27772.1|27752.1|27776.1|27756.1|27776.1|27756.1|27767.4|27747.4|26
1643731200000|2022-02-01 16:00:00|27776|27756|27772.5|27752.5|27776|27756|27767.6|27747.6|17
1643731500000|2022-02-01 16:05:00|27772.4|27752.4|27772.5|27752.5|27772.5|27752.5|27772.4|27752.4|2
1643731800000|2022-02-01 16:10:00|27773|27753|27773|27753|27773.4|27753.4|27773|27753|3
1643732100000|2022-02-01 16:15:00|27773.4|27753.4|27773.4|27753.4|27773.4|27753.4|27772.5|27752.5|5
1643732400000|2022-02-01 16:20:00|27775.9|27755.9|27776.4|27756.4|27776.9|27756.9|27775.9|27755.9|6
1643732700000|2022-02-01 16:25:00|27773|27753|27772.9|27752.9|27773|27753|27772.9|27752.9|2
1643733000000|2022-02-01 16:30:00|27771.9|27751.9|27771.4|27751.4|27771.9|27751.9|27771.4|27751.4|4
1643734500000|2022-02-01 16:55:00|27773.4|27753.4|27774.7|27754.7|27774.7|27754.7|27771.4|27751.4|11
1643734800000|2022-02-01 17:00:00|27775.2|27755.2|27775.4|27755.4|27775.4|27755.4|27775.2|27755.2|2
1643735100000|2022-02-01 17:05:00|27774.4|27754.4|27774.2|27754.2|27774.4|27754.4|27774.2|27754.2|2
1643735700000|2022-02-01 17:15:00|27775.2|27755.2|27773.4|27753.4|27778.4|27758.4|27773.4|27753.4|6
1643736300000|2022-02-01 17:25:00|27772.4|27752.4|27771.9|27751.9|27772.4|27752.4|27771.5|27751.5|3
1643736600000|2022-02-01 17:30:00|27771.8|27751.8|27780.9|27745.9|27780.9|27753.5|27771.2|27745.5|16
1643737200000|2022-02-01 17:40:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|1
1643737500000|2022-02-01 17:45:00|27779|27744|27778.3|27758.3|27789.3|27769.3|27777.2|27744|17
1643737800000|2022-02-01 17:50:00|27778.4|27758.4|27775.5|27755.5|27778.9|27758.9|27773.5|27753.5|13
1643739600000|2022-02-01 18:20:00|27779|27759|27783|27748|27783|27759|27779|27748|2
1643739900000|2022-02-01 18:25:00|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|1
1643740800000|2022-02-01 18:40:00|27775|27755|27774.4|27754.4|27775|27755|27774.4|27754.4|2
1643743800000|2022-02-01 19:30:00|27774|27754|27771.4|27751.4|27774|27754|27771.4|27751.4|4
1643744100000|2022-02-01 19:35:00|27771.5|27751.5|27771.4|27751.4|27771.5|27751.5|27771.4|27751.4|6
1643744400000|2022-02-01 19:40:00|27771.5|27751.5|27772.1|27752.1|27772.1|27752.1|27771.4|27751.4|7
1643744700000|2022-02-01 19:45:00|27772.3|27752.3|27772.3|27752.3|27772.5|27752.5|27772.3|27752.3|3
1643745000000|2022-02-01 19:50:00|27772.5|27752.5|27772.3|27752.3|27772.5|27752.5|27772.3|27752.3|6
1643765400000|2022-02-02 01:30:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1643766600000|2022-02-02 01:50:00|27767.5|27747.5|27766.5|27746.5|27767.5|27747.5|27766.5|27746.5|3
1643766900000|2022-02-02 01:55:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1643767800000|2022-02-02 02:10:00|27766.5|27746.5|27767|27747|27767|27747|27766.5|27746.5|2
1643768100000|2022-02-02 02:15:00|27767.5|27747.5|27774|27754|27775.5|27755.5|27767.5|27747.5|10
1643768400000|2022-02-02 02:20:00|27773.5|27753.5|27778|27758|27778|27758|27773.5|27753.5|8
1643768700000|2022-02-02 02:25:00|27779.5|27759.5|27783.5|27763.5|27792|27763.5|27779.5|27753.2|11
1643769000000|2022-02-02 02:30:00|27790.3|27755.3|27781.5|27761.5|27790.3|27761.5|27781|27754|6
1643769600000|2022-02-02 02:40:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27779.5|27759.5|3
1643769900000|2022-02-02 02:45:00|27779.5|27759.5|27780|27760|27780|27760|27779.5|27759.5|2
1643770200000|2022-02-02 02:50:00|27779|27759|27779|27759|27779|27759|27778.5|27758.5|3
1643770500000|2022-02-02 02:55:00|27778.5|27758.5|27779|27759|27779|27759|27778.5|27758.5|2
1643771100000|2022-02-02 03:05:00|27780|27760|27784|27764|27784.4|27764.4|27780|27760|11
1643771400000|2022-02-02 03:10:00|27780.5|27760.5|27780.8|27760.8|27780.8|27760.8|27780.5|27760.5|2
1643772600000|2022-02-02 03:30:00|27781.3|27761.3|27786|27766|27786|27766|27781.3|27761.3|4
1643772900000|2022-02-02 03:35:00|27783.4|27763.4|27781.6|27761.6|27783.4|27763.4|27778|27758|15
1643774100000|2022-02-02 03:55:00|27781.1|27761.1|27782.2|27762.2|27782.2|27762.2|27781|27761|4
1643774400000|2022-02-02 04:00:00|27782.7|27762.7|27772.4|27752.4|27792.1|27764.7|27771.9|27751.9|24
1643774700000|2022-02-02 04:05:00|27772.5|27752.5|27772.4|27752.4|27772.5|27752.5|27772.4|27752.4|2
1643775000000|2022-02-02 04:10:00|27772.5|27752.5|27777.4|27757.4|27780.5|27760.5|27772.4|27752.4|23
1643775300000|2022-02-02 04:15:00|27776|27756|27775.5|27755.5|27784.1|27757.4|27775.5|27747.5|6
1643775600000|2022-02-02 04:20:00|27784.5|27749.5|27775.5|27755.5|27784.5|27755.5|27775.5|27749.5|2
1643776200000|2022-02-02 04:30:00|27784.5|27749.5|27782.5|27747.5|27784.5|27749.5|27782.5|27747.5|4
1643776500000|2022-02-02 04:35:00|27781.8|27746.8|27777.1|27742.1|27783.6|27748.6|27764|27741.1|17
1643777700000|2022-02-02 04:55:00|27777.6|27742.6|27779.6|27744.6|27779.6|27744.6|27777.6|27742.6|3
1643780100000|2022-02-02 05:35:00|27780.1|27745.1|27779.6|27744.6|27780.1|27745.1|27779.6|27744.6|2
1643780400000|2022-02-02 05:40:00|27780.1|27745.1|27779.6|27744.6|27780.1|27745.1|27779.6|27744.6|4
1643781000000|2022-02-02 05:50:00|27778.6|27743.6|27778|27743|27778.6|27755.1|27766.4|27740|16
1643781300000|2022-02-02 05:55:00|27777.9|27742.9|27777.9|27742.9|27777.9|27742.9|27777.9|27742.9|1
1643781600000|2022-02-02 06:00:00|27777.3|27742.3|27777.3|27742.3|27777.3|27742.3|27777.3|27742.3|1
1643782800000|2022-02-02 06:20:00|27778|27743|27778|27743|27778|27743|27778|27743|1
1643783100000|2022-02-02 06:25:00|27777.9|27742.9|27778.4|27743.4|27778.4|27743.4|27777.9|27742.9|2
1643783400000|2022-02-02 06:30:00|27779|27744|27779.6|27744.6|27779.6|27744.6|27779|27744|2
1643784300000|2022-02-02 06:45:00|27770.6|27750.6|27771.6|27751.6|27771.6|27751.6|27770.6|27750.6|4
1643784600000|2022-02-02 06:50:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1643784900000|2022-02-02 06:55:00|27771.8|27751.8|27781.5|27746.5|27781.5|27751.8|27771.6|27744.6|5
1643785200000|2022-02-02 07:00:00|27781.4|27746.4|27780.9|27745.9|27781.4|27746.4|27780.9|27745.9|3
1643785500000|2022-02-02 07:05:00|27780.5|27745.5|27780.7|27745.7|27780.7|27745.7|27780.5|27745.5|2
1643786100000|2022-02-02 07:15:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1643786700000|2022-02-02 07:25:00|27780.7|27745.7|27783.6|27748.6|27783.9|27748.9|27780.7|27745.7|4
1643787000000|2022-02-02 07:30:00|27771.7|27751.7|27771.1|27751.1|27771.7|27751.7|27771.1|27751.1|3
1643787600000|2022-02-02 07:40:00|27775|27755|27771.4|27751.4|27775|27755|27770.1|27750.1|7
1643787900000|2022-02-02 07:45:00|27771.7|27751.7|27770.4|27750.4|27771.7|27751.7|27767.8|27747.8|9
1643788200000|2022-02-02 07:50:00|27770.1|27750.1|27770.4|27750.4|27770.4|27750.4|27770.1|27750.1|4
1643788500000|2022-02-02 07:55:00|27768.9|27748.9|27772.2|27752.2|27772.5|27752.5|27768.9|27748.9|7
1643788800000|2022-02-02 08:00:00|27771.7|27751.7|27769.9|27749.9|27771.7|27751.7|27769.9|27749.9|6
1643789100000|2022-02-02 08:05:00|27769|27749|27768.9|27748.9|27769.9|27749.9|27768.9|27748.9|4
1643789400000|2022-02-02 08:10:00|27767.1|27747.1|27762.4|27742.4|27775.3|27748.4|27762|27738.9|12
1643789700000|2022-02-02 08:15:00|27762.9|27742.9|27764.6|27729.6|27765.4|27742.9|27753.5|27728.1|25
1643790000000|2022-02-02 08:20:00|27765.9|27730.9|27757.5|27737.5|27766.5|27739.3|27757.5|27730.9|7
1643790300000|2022-02-02 08:25:00|27756.4|27736.4|27763.4|27743.4|27763.4|27743.4|27756.1|27736.1|16
1643790600000|2022-02-02 08:30:00|27763.5|27743.5|27763|27743|27763.7|27743.5|27755.3|27726.3|32
1643790900000|2022-02-02 08:35:00|27762.7|27742.7|27764.4|27729.4|27764.8|27743|27755.3|27729.4|15
1643791200000|2022-02-02 08:40:00|27764.8|27729.8|27764.8|27729.8|27764.8|27729.8|27764.8|27729.8|1
1643791500000|2022-02-02 08:45:00|27765.4|27730.4|27762.3|27742.3|27767.3|27742.8|27761|27730.4|11
1643791800000|2022-02-02 08:50:00|27762.8|27742.8|27763.5|27743.5|27765.8|27745.8|27762.8|27742.8|11
1643792100000|2022-02-02 08:55:00|27764.5|27744.5|27763.5|27743.5|27765|27745|27761.5|27741.5|15
1643792400000|2022-02-02 09:00:00|27764.5|27744.5|27765|27745|27766.8|27746.8|27763.5|27743.5|19
1643792700000|2022-02-02 09:05:00|27764|27744|27763|27743|27765|27745|27763|27743|11
1643793000000|2022-02-02 09:10:00|27762|27742|27762|27742|27762|27742|27760.5|27740.5|3
1643793300000|2022-02-02 09:15:00|27762.3|27742.3|27762.5|27742.5|27763|27743|27761|27741|7
1643793600000|2022-02-02 09:20:00|27767|27747|27768|27748|27775|27755|27767|27747|17
1643794200000|2022-02-02 09:30:00|27764|27744|27758.8|27738.8|27764|27744|27758.3|27738.3|14
1643794500000|2022-02-02 09:35:00|27758.7|27738.7|27758.8|27738.8|27758.8|27738.8|27758.7|27738.7|2
1643795400000|2022-02-02 09:50:00|27758.7|27738.7|27758.8|27738.8|27758.8|27738.8|27758.7|27738.7|6
1643795700000|2022-02-02 09:55:00|27758.7|27738.7|27758|27738|27758.8|27738.8|27756.5|27736.5|13
1643796000000|2022-02-02 10:00:00|27756.5|27736.5|27755.3|27735.3|27756.5|27736.5|27754.3|27734.3|10
1643796300000|2022-02-02 10:05:00|27757|27737|27762.5|27742.5|27763|27743|27750|27730|20
1643796600000|2022-02-02 10:10:00|27764|27744|27760.2|27740.2|27764|27744|27760|27740|11
1643796900000|2022-02-02 10:15:00|27760|27740|27760|27740|27760|27740|27760|27740|1
1643797200000|2022-02-02 10:20:00|27760.2|27740.2|27760.2|27740.2|27760.2|27740.2|27760.2|27740.2|1
1643797500000|2022-02-02 10:25:00|27760|27740|27760.2|27740.2|27760.2|27740.2|27760|27740|2
1643797800000|2022-02-02 10:30:00|27759|27739|27758.1|27738.1|27759|27739|27758.1|27738.1|2
1643798100000|2022-02-02 10:35:00|27758.3|27738.3|27746|27726|27759.5|27739.5|27746|27726|26
1643798400000|2022-02-02 10:40:00|27745.8|27725.8|27753.3|27733.3|27753.3|27733.3|27745|27725|29
1643798700000|2022-02-02 10:45:00|27753|27733|27755.3|27735.3|27755.5|27735.5|27753|27733|11
1643799000000|2022-02-02 10:50:00|27755.2|27735.2|27750.3|27730.3|27755.2|27735.2|27750|27730|10
1643799300000|2022-02-02 10:55:00|27750.5|27730.5|27752|27732|27753.8|27733.8|27750.3|27730.3|18
1643799600000|2022-02-02 11:00:00|27751.2|27731.2|27752.2|27732.2|27753.3|27733.3|27750.3|27730.3|9
1643799900000|2022-02-02 11:05:00|27757|27737|27755.5|27735.5|27759.2|27739.2|27755|27735|9
1643800200000|2022-02-02 11:10:00|27755.2|27735.2|27755.1|27735.1|27757.3|27737.3|27755.1|27735.1|6
1643800800000|2022-02-02 11:20:00|27764.3|27744.3|27772.8|27737.8|27783.2|27750.4|27764.3|27737.8|12
1643801100000|2022-02-02 11:25:00|27769.5|27749.5|27763.8|27728.8|27772.4|27749.5|27759|27728.8|15
1643801400000|2022-02-02 11:30:00|27761.6|27726.6|27753.5|27733.5|27761.6|27736.8|27753.5|27726|4
1643801700000|2022-02-02 11:35:00|27761.5|27741.5|27758.8|27738.8|27762.5|27742.5|27758.8|27738.8|6
1643802000000|2022-02-02 11:40:00|27760.8|27740.8|27772.2|27737.2|27772.4|27748.5|27760.8|27737.2|5
1643802300000|2022-02-02 11:45:00|27771.7|27736.7|27771.4|27736.4|27772.2|27737.2|27771.3|27736.3|5
1643802900000|2022-02-02 11:55:00|27773.5|27738.5|27773|27738|27775.2|27740.2|27771.2|27736.2|10
1643803200000|2022-02-02 12:00:00|27772.8|27737.8|27782.2|27747.2|27782.2|27747.2|27770.8|27735.8|14
1643803500000|2022-02-02 12:05:00|27781.8|27746.8|27770|27750|27781.8|27755.5|27770|27746.8|13
1643803800000|2022-02-02 12:10:00|27773.9|27753.9|27770.8|27735.8|27773.9|27753.9|27758.5|27735.4|22
1643804100000|2022-02-02 12:15:00|27770.7|27735.7|27770.4|27735.4|27770.7|27735.7|27770.4|27735.4|2
1643804400000|2022-02-02 12:20:00|27769|27734|27761.1|27741.1|27769|27744.3|27761.1|27734|5
1643804700000|2022-02-02 12:25:00|27760.8|27740.8|27764.5|27729.5|27764.5|27740.8|27760.8|27727.2|8
1643805000000|2022-02-02 12:30:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1643805600000|2022-02-02 12:40:00|27767.6|27732.6|27769|27734|27771|27736|27767.6|27732.6|5
1643805900000|2022-02-02 12:45:00|27768.7|27733.7|27769|27734|27769|27734|27768.7|27733.7|2
1643806500000|2022-02-02 12:55:00|27769.3|27734.3|27751.5|27731.5|27774.3|27739.3|27751.2|27725|13
1643806800000|2022-02-02 13:00:00|27751.2|27731.2|27750.7|27730.7|27751.2|27731.2|27750.7|27730.7|2
1643807100000|2022-02-02 13:05:00|27751|27731|27750.7|27730.7|27751|27731|27750.7|27730.7|2
1643807400000|2022-02-02 13:10:00|27751.2|27731.2|27752.5|27732.5|27752.5|27732.5|27751|27731|3
1643807700000|2022-02-02 13:15:00|27753|27733|27773.4|27738.4|27781.2|27746.2|27753|27733|37
1643808000000|2022-02-02 13:20:00|27773.9|27738.9|27771.4|27736.4|27773.9|27738.9|27771.4|27736.4|5
1643808300000|2022-02-02 13:25:00|27774|27739|27774|27739|27774|27739|27774|27739|1
1643808900000|2022-02-02 13:35:00|27768.1|27748.1|27781.2|27746.2|27781.2|27755.7|27768.1|27745.2|10
1643809200000|2022-02-02 13:40:00|27784|27749|27774.2|27739.2|27784|27749.5|27767.1|27739.2|11
1643809500000|2022-02-02 13:45:00|27773.8|27738.8|27776.5|27741.5|27776.5|27741.5|27773.8|27738.8|2
1643809800000|2022-02-02 13:50:00|27772.5|27752.5|27774.4|27739.4|27774.4|27752.5|27769|27739.4|3
1643810100000|2022-02-02 13:55:00|27776|27741|27779.4|27744.4|27782.9|27757.1|27772.7|27741|10
1643810400000|2022-02-02 14:00:00|27779.3|27744.3|27783.9|27748.9|27785|27750|27779.1|27744.1|14
1643810700000|2022-02-02 14:05:00|27782.8|27747.8|27781|27746|27782.8|27747.8|27781|27746|3
1643811000000|2022-02-02 14:10:00|27781.4|27746.4|27781.4|27746.4|27781.4|27746.4|27781.4|27746.4|1
1643811900000|2022-02-02 14:25:00|27774.4|27754.4|27768.9|27748.9|27774.9|27754.9|27768.5|27748.5|20
1643812200000|2022-02-02 14:30:00|27769.4|27749.4|27781|27746|27782|27749.4|27768.5|27740|14
1643812800000|2022-02-02 14:40:00|27780.5|27760.5|27792.7|27757.7|27793.3|27760.5|27780.5|27753|5
1643813100000|2022-02-02 14:45:00|27789|27754|27782|27762|27789|27762|27777.1|27754|13
1643813400000|2022-02-02 14:50:00|27781.5|27761.5|27786.4|27751.4|27790|27761.5|27781.5|27751|10
1643813700000|2022-02-02 14:55:00|27779.9|27759.9|27779.4|27759.4|27779.9|27759.9|27779.4|27759.4|2
1643814300000|2022-02-02 15:05:00|27780.6|27760.6|27780.6|27760.6|27780.6|27760.6|27780.1|27760.1|3
1643815200000|2022-02-02 15:20:00|27781.1|27761.1|27778|27758|27781.1|27761.1|27778|27758|3
1643815500000|2022-02-02 15:25:00|27778.4|27758.4|27782.5|27762.5|27783|27763|27778.4|27758.4|14
1643815800000|2022-02-02 15:30:00|27782.1|27762.1|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|11
1643816100000|2022-02-02 15:35:00|27787.4|27767.4|27785.5|27765.5|27787.4|27767.4|27785.5|27765.5|7
1643816400000|2022-02-02 15:40:00|27784.5|27764.5|27781.4|27761.4|27784.5|27764.5|27781|27761|24
1643816700000|2022-02-02 15:45:00|27782|27762|27774|27754|27782.4|27762.4|27773.5|27753.5|19
1643817000000|2022-02-02 15:50:00|27773.5|27753.5|27777.1|27757.1|27779.1|27759.1|27768.4|27748.4|30
1643817300000|2022-02-02 15:55:00|27777.5|27757.5|27790|27755|27790.5|27763.5|27777.5|27755|6
1643817600000|2022-02-02 16:00:00|27786.5|27751.5|27779.4|27759.4|27786.5|27759.9|27779.4|27751.4|6
1643817900000|2022-02-02 16:05:00|27779.9|27759.9|27779.4|27759.4|27780.9|27760.9|27779.4|27759.4|4
1643818200000|2022-02-02 16:10:00|27780.4|27760.4|27783.5|27763.5|27785.4|27765.4|27780.4|27760.4|8
1643818500000|2022-02-02 16:15:00|27790.5|27755.5|27787.1|27767.1|27810|27775|27782.4|27754|34
1643818800000|2022-02-02 16:20:00|27787|27767|27787|27767|27787|27767|27786.6|27766.6|3
1643819400000|2022-02-02 16:30:00|27786.6|27766.6|27787|27767|27787|27767|27786.6|27766.6|2
1643819700000|2022-02-02 16:35:00|27788.5|27768.5|27787.4|27767.4|27788.5|27768.5|27787|27767|6
1643820000000|2022-02-02 16:40:00|27787|27767|27786.4|27766.4|27787|27767|27786.4|27766.4|3
1643820300000|2022-02-02 16:45:00|27786|27766|27786.6|27766.6|27787|27767|27786|27766|3
1643820600000|2022-02-02 16:50:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1643820900000|2022-02-02 16:55:00|27784.4|27764.4|27783.5|27763.5|27784.4|27764.4|27782|27762|4
1643821200000|2022-02-02 17:00:00|27781.5|27761.5|27772|27752|27785|27762|27771|27745.5|32
1643821500000|2022-02-02 17:05:00|27771.6|27751.6|27771.6|27751.6|27772|27752|27771.4|27751.4|5
1643821800000|2022-02-02 17:10:00|27772|27752|27772|27752|27772|27752|27772|27752|1
1643822700000|2022-02-02 17:25:00|27769.4|27749.4|27768.9|27748.9|27769.9|27749.9|27768.9|27748.9|4
1643823000000|2022-02-02 17:30:00|27768.7|27748.7|27769.3|27749.3|27769.3|27749.3|27768.7|27748.7|2
1643824800000|2022-02-02 18:00:00|27767.9|27747.9|27763.5|27743.5|27772.3|27747.9|27762.7|27736.8|14
1643825100000|2022-02-02 18:05:00|27763.1|27743.1|27763.2|27743.2|27763.2|27743.2|27762.7|27742.7|3
1643825400000|2022-02-02 18:10:00|27764.1|27744.1|27769.3|27749.3|27769.3|27749.3|27764.1|27744.1|10
1643827800000|2022-02-02 18:50:00|27769|27749|27769.3|27749.3|27769.3|27749.3|27769|27749|2
1643829000000|2022-02-02 19:10:00|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|1
1643829600000|2022-02-02 19:20:00|27769|27749|27776|27741|27776|27749|27768.5|27740.5|4
1643829900000|2022-02-02 19:25:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1643830200000|2022-02-02 19:30:00|27776.8|27741.8|27762.7|27742.7|27776.8|27742.7|27762.7|27741.8|2
1643830500000|2022-02-02 19:35:00|27763.2|27743.2|27771.8|27736.8|27772.3|27745.5|27763.2|27736.8|7
1643831100000|2022-02-02 19:45:00|27772.3|27737.3|27765|27745|27772.3|27745.3|27765|27737.3|3
1643831700000|2022-02-02 19:55:00|27763|27743|27765.5|27745.5|27765.5|27745.5|27762.5|27742.5|8
1643851800000|2022-02-03 01:30:00|27776|27756|27776.5|27756.5|27785|27765|27776|27756|33
1643852100000|2022-02-03 01:35:00|27777|27757|27776.5|27756.5|27777|27757|27776.5|27756.5|2
1643853900000|2022-02-03 02:05:00|27776.9|27756.9|27777.5|27757.5|27778|27758|27776.9|27756.9|4
1643854500000|2022-02-03 02:15:00|27777|27757|27777|27757|27777.3|27757.3|27776.8|27756.8|4
1643854800000|2022-02-03 02:20:00|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|1
1643855100000|2022-02-03 02:25:00|27776.5|27756.5|27776.3|27756.3|27776.8|27756.8|27776.3|27756.3|3
1643855400000|2022-02-03 02:30:00|27775.8|27755.8|27770.9|27750.9|27775.8|27755.8|27770.9|27750.9|6
1643856000000|2022-02-03 02:40:00|27770.4|27750.4|27770.8|27750.8|27770.8|27750.8|27770.4|27750.4|2
1643856300000|2022-02-03 02:45:00|27770.5|27750.5|27771.4|27751.4|27771.4|27751.4|27770.4|27750.4|5
1643857500000|2022-02-03 03:05:00|27771.9|27751.9|27771.5|27751.5|27772|27752|27771.5|27751.5|3
1643857800000|2022-02-03 03:10:00|27771.6|27751.6|27772|27752|27773.5|27753.5|27771.6|27751.6|16
1643858100000|2022-02-03 03:15:00|27772.1|27752.1|27783.3|27748.3|27784.2|27754.7|27772.1|27747.7|9
1643858400000|2022-02-03 03:20:00|27784.5|27749.5|27783.3|27748.3|27784.5|27758.7|27777|27748.3|4
1643859600000|2022-02-03 03:40:00|27784.1|27749.1|27790|27755|27790|27755|27784.1|27749.1|9
1643859900000|2022-02-03 03:45:00|27783.9|27748.9|27789.9|27754.9|27790|27755|27773|27748.9|10
1643860200000|2022-02-03 03:50:00|27791|27756|27791.9|27756.9|27792.4|27760|27778|27754|12
1643860500000|2022-02-03 03:55:00|27792.2|27757.2|27792.2|27757.2|27792.2|27757.2|27792.2|27757.2|1
1643861100000|2022-02-03 04:05:00|27793.5|27758.5|27798|27778|27800.6|27778|27793.5|27758.5|14
1643861400000|2022-02-03 04:10:00|27800|27780|27812.2|27777.2|27812.2|27781.7|27800|27774.7|9
1643862000000|2022-02-03 04:20:00|27798|27778|27812.2|27777.2|27812.2|27780|27797|27775.1|10
1643863200000|2022-02-03 04:40:00|27810.6|27775.6|27811.7|27776.7|27811.7|27776.7|27810.6|27775.6|2
1643863500000|2022-02-03 04:45:00|27812.2|27777.2|27806.6|27786.6|27814.5|27786.6|27806.6|27776.9|8
1643863800000|2022-02-03 04:50:00|27806.5|27786.5|27806.5|27786.5|27808|27788|27806.5|27786.5|4
1643864400000|2022-02-03 05:00:00|27807.5|27787.5|27814|27794|27814.6|27794.6|27807.5|27787.5|14
1643865300000|2022-02-03 05:15:00|27814.5|27794.5|27815|27795|27815|27795|27814.5|27794.5|2
1643865900000|2022-02-03 05:25:00|27809.9|27789.9|27815|27795|27815.5|27795.5|27809.9|27789.9|4
1643866500000|2022-02-03 05:35:00|27814.5|27794.5|27808.9|27788.9|27814.5|27794.5|27808|27788|10
1643866800000|2022-02-03 05:40:00|27809.4|27789.4|27804.6|27784.6|27809.4|27789.4|27804.5|27784.5|11
1643867100000|2022-02-03 05:45:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643867400000|2022-02-03 05:50:00|27805|27785|27805|27785|27805|27785|27805|27785|1
1643868300000|2022-02-03 06:05:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643868900000|2022-02-03 06:15:00|27805.5|27785.5|27807.1|27787.1|27809|27789|27805.5|27785.5|7
1643869200000|2022-02-03 06:20:00|27807.6|27787.6|27829.5|27794.5|27829.5|27801.6|27807.4|27787.4|15
1643869500000|2022-02-03 06:25:00|27830.2|27795.2|27830.7|27795.7|27830.7|27795.7|27830.2|27795.2|2
1643869800000|2022-02-03 06:30:00|27831.2|27796.2|27831.2|27796.2|27831.2|27796.2|27831.2|27796.2|1
1643870700000|2022-02-03 06:45:00|27831.6|27796.6|27831.6|27796.6|27831.6|27796.6|27831.6|27796.6|1
1643871000000|2022-02-03 06:50:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1643871300000|2022-02-03 06:55:00|27816.4|27796.4|27832.7|27797.7|27832.7|27804.7|27816.4|27796.4|14
1643871600000|2022-02-03 07:00:00|27833.1|27798.1|27833.1|27798.1|27833.1|27798.1|27833.1|27798.1|1
1643871900000|2022-02-03 07:05:00|27831.8|27796.8|27831.8|27796.8|27832.3|27797.3|27831.8|27796.8|3
1643872200000|2022-02-03 07:10:00|27831.3|27796.3|27832.3|27797.3|27832.8|27797.8|27831.3|27796.3|6
1643872500000|2022-02-03 07:15:00|27832.8|27797.8|27821|27801|27832.8|27801.5|27821|27793.6|9
1643873100000|2022-02-03 07:25:00|27821.1|27801.1|27821|27801|27821.9|27801.9|27821|27801|6
1643873400000|2022-02-03 07:30:00|27815|27795|27818.4|27798.4|27821.1|27801.1|27815|27795|13
1643873700000|2022-02-03 07:35:00|27818|27798|27816.5|27796.5|27818.4|27798.4|27813|27793|25
1643874000000|2022-02-03 07:40:00|27816|27796|27815.1|27795.1|27817.6|27797.6|27811.1|27791.1|30
1643874300000|2022-02-03 07:45:00|27815.6|27795.6|27816.1|27796.1|27816.1|27796.1|27815.6|27795.6|3
1643874900000|2022-02-03 07:55:00|27815.5|27795.5|27816.1|27796.1|27816.1|27796.1|27815.5|27795.5|2
1643875500000|2022-02-03 08:05:00|27815.5|27795.5|27803|27783|27816.1|27796.1|27803|27783|7
1643875800000|2022-02-03 08:10:00|27805.8|27785.8|27806|27786|27806|27786|27805.8|27785.8|2
1643876100000|2022-02-03 08:15:00|27806.5|27786.5|27802.6|27782.6|27806.6|27786.6|27802.6|27782.6|7
1643876400000|2022-02-03 08:20:00|27803|27783|27806.6|27786.6|27807|27787|27803|27783|5
1643876700000|2022-02-03 08:25:00|27807.7|27787.7|27808.3|27788.3|27809.6|27789.6|27807.7|27787.7|9
1643877000000|2022-02-03 08:30:00|27808|27788|27808|27788|27808.8|27788.8|27807.5|27787.5|10
1643877300000|2022-02-03 08:35:00|27808.4|27788.4|27808.4|27788.4|27808.4|27788.4|27808.4|27788.4|1
1643877600000|2022-02-03 08:40:00|27808|27788|27808.5|27788.5|27808.8|27788.8|27808|27788|5
1643877900000|2022-02-03 08:45:00|27808.9|27788.9|27808.5|27788.5|27808.9|27788.9|27808.5|27788.5|2
1643878800000|2022-02-03 09:00:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1643879100000|2022-02-03 09:05:00|27809|27789|27808|27788|27809|27789|27808|27788|2
1643879400000|2022-02-03 09:10:00|27807.5|27787.5|27807.5|27787.5|27809|27789|27807.5|27787.5|5
1643879700000|2022-02-03 09:15:00|27807|27787|27807.5|27787.5|27809.5|27789.5|27806|27786|8
1643880000000|2022-02-03 09:20:00|27806|27786|27807.5|27787.5|27807.5|27787.5|27806|27786|2
1643880300000|2022-02-03 09:25:00|27809|27789|27807.5|27787.5|27809.5|27789.5|27806|27786|6
1643880600000|2022-02-03 09:30:00|27809|27789|27807.5|27787.5|27809|27789|27807.5|27787.5|2
1643880900000|2022-02-03 09:35:00|27809|27789|27807.5|27787.5|27809.5|27789.5|27807.5|27787.5|6
1643881200000|2022-02-03 09:40:00|27809.5|27789.5|27807.5|27787.5|27809.5|27789.5|27807|27787|9
1643881500000|2022-02-03 09:45:00|27808|27788|27801.5|27781.5|27812.1|27788|27798|27776.4|19
1643882100000|2022-02-03 09:55:00|27801.8|27781.8|27802.8|27782.8|27802.8|27782.8|27801.3|27781.3|4
1643882400000|2022-02-03 10:00:00|27803.3|27783.3|27806.3|27786.3|27807|27787|27802.8|27782.8|10
1643882700000|2022-02-03 10:05:00|27806.1|27786.1|27806.1|27786.1|27806.1|27786.1|27806.1|27786.1|1
1643883000000|2022-02-03 10:10:00|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|1
1643883300000|2022-02-03 10:15:00|27806|27786|27802.8|27782.8|27806|27786|27802.8|27782.8|2
1643883600000|2022-02-03 10:20:00|27803.3|27783.3|27803.3|27783.3|27803.8|27783.8|27803.3|27783.3|3
1643884500000|2022-02-03 10:35:00|27802.8|27782.8|27802.8|27782.8|27805.1|27785.1|27802.8|27782.8|10
1643884800000|2022-02-03 10:40:00|27805.5|27785.5|27806|27786|27806|27786|27805.5|27785.5|2
1643885100000|2022-02-03 10:45:00|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|1
1643885700000|2022-02-03 10:55:00|27808.4|27788.4|27808.9|27788.9|27808.9|27788.9|27808.4|27788.4|2
1643886000000|2022-02-03 11:00:00|27809.9|27789.9|27808.9|27788.9|27809.9|27789.9|27808.9|27788.9|4
1643886300000|2022-02-03 11:05:00|27809.9|27789.9|27808.9|27788.9|27809.9|27789.9|27808.9|27788.9|6
1643886900000|2022-02-03 11:15:00|27808.4|27788.4|27801.8|27781.8|27808.4|27788.4|27800|27780|8
1643889600000|2022-02-03 12:00:00|27802.8|27782.8|27811.6|27776.6|27811.6|27783.4|27800.3|27775.4|11
1643889900000|2022-02-03 12:05:00|27810.2|27775.2|27799.5|27779.5|27810.5|27779.8|27799.5|27775.2|7
1643890200000|2022-02-03 12:10:00|27797.1|27777.1|27792.8|27772.8|27798.3|27778.3|27792.8|27772.8|8
1643890500000|2022-02-03 12:15:00|27792.3|27772.3|27802.3|27782.3|27803|27783|27790.8|27770.8|16
1643890800000|2022-02-03 12:20:00|27801.7|27781.7|27804.8|27784.8|27805.3|27785.3|27801.7|27781.7|6
1643891100000|2022-02-03 12:25:00|27802.5|27782.5|27802.3|27782.3|27802.5|27782.5|27801|27781|8
1643891400000|2022-02-03 12:30:00|27802.8|27782.8|27802.8|27782.8|27802.8|27782.8|27802.8|27782.8|1
1643891700000|2022-02-03 12:35:00|27803.3|27783.3|27807.8|27787.8|27808.3|27788.3|27802.8|27782.8|14
1643892000000|2022-02-03 12:40:00|27807.3|27787.3|27805.5|27785.5|27808.8|27788.8|27805|27785|13
1643892300000|2022-02-03 12:45:00|27805.4|27785.4|27813.8|27793.8|27829.6|27801.6|27803.7|27783.7|42
1643892600000|2022-02-03 12:50:00|27811.3|27791.3|27809.8|27789.8|27811.3|27791.3|27809.8|27789.8|5
1643892900000|2022-02-03 12:55:00|27809.5|27789.5|27803.8|27783.8|27809.5|27789.5|27803.5|27783.5|7
1643894700000|2022-02-03 13:25:00|27803.3|27783.3|27812.5|27777.5|27814.5|27785.2|27796.5|27776.5|17
1643895000000|2022-02-03 13:30:00|27811.4|27776.4|27803.3|27783.3|27812.4|27783.7|27803.3|27776.4|4
1643895300000|2022-02-03 13:35:00|27802.8|27782.8|27796.5|27776.5|27808.4|27783.3|27796.5|27773.2|12
1643895600000|2022-02-03 13:40:00|27795.3|27775.3|27806.6|27771.6|27809|27775.3|27786.5|27766.5|37
1643895900000|2022-02-03 13:45:00|27808|27773|27804|27769|27808.3|27777|27790.9|27768.4|23
1643896200000|2022-02-03 13:50:00|27803.5|27768.5|27803.7|27768.7|27803.7|27768.7|27803.5|27768.5|2
1643896500000|2022-02-03 13:55:00|27803.4|27768.4|27791.8|27771.8|27803.4|27772.5|27790.9|27768.4|9
1643896800000|2022-02-03 14:00:00|27791.9|27771.9|27791.1|27771.1|27796.1|27776.1|27788.4|27768.4|17
1643897100000|2022-02-03 14:05:00|27791.6|27771.6|27788.6|27753.6|27793.5|27771.6|27777.1|27751|26
1643897400000|2022-02-03 14:10:00|27789.1|27754.1|27788.7|27753.7|27791|27756|27788.7|27753.7|6
1643897700000|2022-02-03 14:15:00|27789.6|27754.6|27783.1|27763.1|27789.6|27766.1|27779|27754.1|21
1643898000000|2022-02-03 14:20:00|27783.5|27763.5|27784.4|27764.4|27784.5|27764.5|27781.8|27761.8|8
1643898300000|2022-02-03 14:25:00|27784|27764|27778.1|27758.1|27786.6|27766.6|27778.1|27758.1|15
1643898600000|2022-02-03 14:30:00|27778.5|27758.5|27776.1|27756.1|27788.1|27768.1|27776.1|27756.1|26
1643898900000|2022-02-03 14:35:00|27772|27752|27780.6|27760.6|27781|27761|27771.1|27751.1|21
1643899200000|2022-02-03 14:40:00|27781.1|27761.1|27784.3|27749.3|27785.5|27761.1|27773.5|27744.3|26
1643899500000|2022-02-03 14:45:00|27785.7|27750.7|27778.1|27758.1|27786|27760|27774.5|27750.7|12
1643899800000|2022-02-03 14:50:00|27778.5|27758.5|27780.1|27760.1|27780.1|27760.1|27778.5|27758.5|4
1643900100000|2022-02-03 14:55:00|27780.6|27760.6|27777|27757|27780.6|27760.6|27772.1|27752.1|32
1643900400000|2022-02-03 15:00:00|27776.5|27756.5|27774.9|27754.9|27776.5|27756.5|27773.5|27753.5|12
1643900700000|2022-02-03 15:05:00|27777|27757|27776.1|27756.1|27777.4|27757.4|27775.6|27755.6|7
1643901000000|2022-02-03 15:10:00|27776.6|27756.6|27772|27752|27776.6|27756.6|27772|27752|3
1643901300000|2022-02-03 15:15:00|27772.4|27752.4|27771.9|27751.9|27772.4|27752.4|27770.9|27750.9|12
1643901600000|2022-02-03 15:20:00|27769.9|27749.9|27768.9|27748.9|27769.9|27749.9|27767.9|27747.9|7
1643901900000|2022-02-03 15:25:00|27768.4|27748.4|27769.4|27749.4|27769.4|27749.4|27768.4|27748.4|3
1643902200000|2022-02-03 15:30:00|27768.9|27748.9|27763.5|27743.5|27768.9|27748.9|27759|27739|27
1643902500000|2022-02-03 15:35:00|27763.9|27743.9|27762|27742|27763.9|27743.9|27760.1|27740.1|9
1643902800000|2022-02-03 15:40:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27760|27740|18
1643903100000|2022-02-03 15:45:00|27762.4|27742.4|27764.5|27744.5|27765.5|27745.5|27762|27742|9
1643903400000|2022-02-03 15:50:00|27764.1|27744.1|27762|27742|27764.5|27744.5|27761.5|27741.5|7
1643903700000|2022-02-03 15:55:00|27762.5|27742.5|27762.1|27742.1|27764|27744|27751.1|27731.1|33
1643904000000|2022-02-03 16:00:00|27759.1|27739.1|27762.3|27727.3|27764.6|27742.1|27756.5|27727.3|17
1643904300000|2022-02-03 16:05:00|27762.8|27727.8|27760.6|27740.6|27767.6|27740.6|27759.6|27727.8|8
1643904600000|2022-02-03 16:10:00|27767.6|27747.6|27764.6|27729.6|27770.6|27747.6|27756.6|27728.5|20
1643904900000|2022-02-03 16:15:00|27760|27740|27759.6|27739.6|27762.6|27742.6|27757.1|27737.1|20
1643905200000|2022-02-03 16:20:00|27752.1|27732.1|27756.6|27736.6|27757.6|27737.6|27752.1|27732.1|13
1643905500000|2022-02-03 16:25:00|27752.5|27732.5|27751.1|27731.1|27754.6|27734.6|27751.1|27731.1|13
1643905800000|2022-02-03 16:30:00|27750.5|27730.5|27755.1|27735.1|27759.5|27739.5|27750.5|27730.5|15
1643906100000|2022-02-03 16:35:00|27754.6|27734.6|27752.6|27732.6|27755.1|27735.1|27751.1|27731.1|11
1643906400000|2022-02-03 16:40:00|27759.5|27724.5|27759.1|27724.1|27759.6|27724.6|27759|27724|5
1643906700000|2022-02-03 16:45:00|27759.9|27724.9|27762.6|27727.6|27762.7|27727.7|27759.9|27724.9|4
1643907000000|2022-02-03 16:50:00|27750.4|27730.4|27762.1|27727.1|27762.1|27730.4|27749.5|27721.5|10
1643907300000|2022-02-03 16:55:00|27762.6|27727.6|27759.5|27739.5|27766.5|27739.5|27759.5|27727.6|11
1643907600000|2022-02-03 17:00:00|27759.4|27739.4|27768.9|27733.9|27769.4|27739.5|27758.5|27733.9|9
1643908200000|2022-02-03 17:10:00|27767|27732|27766|27731|27767|27732|27766|27731|2
1643908800000|2022-02-03 17:20:00|27766.4|27731.4|27766.4|27731.4|27766.4|27731.4|27766.4|27731.4|1
1643909400000|2022-02-03 17:30:00|27766.2|27731.2|27759.5|27739.5|27766.8|27739.7|27759.5|27731.2|6
1643910300000|2022-02-03 17:45:00|27759.7|27739.7|27759.5|27739.5|27759.7|27739.7|27759.5|27739.5|2
1643910600000|2022-02-03 17:50:00|27759.7|27739.7|27759.5|27739.5|27759.7|27739.7|27759.5|27739.5|4
1643910900000|2022-02-03 17:55:00|27759.7|27739.7|27759.9|27739.9|27761|27741|27759.7|27739.7|4
1643911200000|2022-02-03 18:00:00|27759.8|27739.8|27759.5|27739.5|27760.1|27740.1|27759.5|27739.5|4
1643911500000|2022-02-03 18:05:00|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|1
1643911800000|2022-02-03 18:10:00|27759.5|27739.5|27762.8|27742.8|27762.8|27742.8|27759.5|27739.5|4
1643912400000|2022-02-03 18:20:00|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|1
1643913000000|2022-02-03 18:30:00|27760.7|27740.7|27766.4|27746.4|27766.4|27746.4|27759.9|27739.9|6
1643913300000|2022-02-03 18:35:00|27766.5|27746.5|27766.7|27746.7|27767|27747|27760.1|27740.1|15
1643913600000|2022-02-03 18:40:00|27766.2|27746.2|27766.2|27746.2|27773.1|27753.1|27766.2|27746.2|28
1643913900000|2022-02-03 18:45:00|27765.3|27745.3|27773|27738|27773|27745.5|27765.3|27736.7|5
1643914200000|2022-02-03 18:50:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643914800000|2022-02-03 19:00:00|27765.1|27745.1|27764|27744|27765.1|27745.1|27764|27744|3
1643915100000|2022-02-03 19:05:00|27762.4|27742.4|27756.4|27736.4|27762.4|27742.4|27756|27736|6
1643915400000|2022-02-03 19:10:00|27756.5|27736.5|27757|27737|27758|27738|27756.5|27736.5|5
1643915700000|2022-02-03 19:15:00|27756.5|27736.5|27749.7|27729.7|27756.5|27736.5|27749.7|27729.7|7
1643916000000|2022-02-03 19:20:00|27749.5|27729.5|27758.4|27723.4|27758.4|27737.5|27748.4|27723.4|15
1643916300000|2022-02-03 19:25:00|27757.9|27722.9|27752.5|27732.5|27758.4|27732.5|27752.1|27721.9|8
1643916600000|2022-02-03 19:30:00|27752.7|27732.7|27768.4|27733.4|27768.4|27743.3|27752.7|27732.7|13
1643916900000|2022-02-03 19:35:00|27767.9|27732.9|27766.9|27731.9|27767.9|27732.9|27766.9|27731.9|6
1643917500000|2022-02-03 19:45:00|27765.4|27745.4|27766.5|27746.5|27766.5|27746.5|27765.4|27745.4|3
1643917800000|2022-02-03 19:50:00|27766.4|27746.4|27766.5|27746.5|27767|27747|27766.4|27746.4|10
1643918100000|2022-02-03 19:55:00|27767|27747|27766.5|27746.5|27767|27747|27766.5|27746.5|2
1643938200000|2022-02-04 01:30:00|27769|27734|27769|27734|27769|27734|27766|27731|16
1643938500000|2022-02-04 01:35:00|27768.5|27733.5|27767.5|27747.5|27770.5|27747.5|27765|27733.5|10
1643939400000|2022-02-04 01:50:00|27768|27748|27767.5|27747.5|27768|27748|27767.5|27747.5|2
1643939700000|2022-02-04 01:55:00|27767|27747|27767.5|27747.5|27767.5|27747.5|27766.5|27746.5|8
1643940600000|2022-02-04 02:10:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27768|27748|2
1643941200000|2022-02-04 02:20:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27766.1|27746.1|9
1643941500000|2022-02-04 02:25:00|27769|27749|27769|27749|27769|27749|27768.5|27748.5|13
1643941800000|2022-02-04 02:30:00|27768.5|27748.5|27769|27749|27769|27749|27768.5|27748.5|6
1643942100000|2022-02-04 02:35:00|27768.5|27748.5|27765.5|27745.5|27769.5|27749.5|27765|27745|17
1643942400000|2022-02-04 02:40:00|27766|27746|27766|27746|27766|27746|27765.5|27745.5|3
1643942700000|2022-02-04 02:45:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643943000000|2022-02-04 02:50:00|27766.5|27746.5|27768.5|27748.5|27768.5|27748.5|27766.5|27746.5|5
1643943300000|2022-02-04 02:55:00|27769|27749|27767.5|27747.5|27769|27749|27767.5|27747.5|4
1643943600000|2022-02-04 03:00:00|27766.5|27746.5|27763|27743|27766.5|27746.5|27762.5|27742.5|6
1643944200000|2022-02-04 03:10:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|1
1643944500000|2022-02-04 03:15:00|27762|27742|27762.5|27742.5|27762.5|27742.5|27762|27742|2
1643944800000|2022-02-04 03:20:00|27762|27742|27757|27737|27763.5|27743.5|27756|27736|19
1643945100000|2022-02-04 03:25:00|27756.5|27736.5|27765|27730|27765|27737.5|27756.5|27729.9|6
1643945400000|2022-02-04 03:30:00|27766.1|27731.1|27762|27742|27768|27742|27760.5|27731.1|12
1643945700000|2022-02-04 03:35:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|1
1643946300000|2022-02-04 03:45:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27762.5|27742.5|4
1643946900000|2022-02-04 03:55:00|27763|27743|27766|27746|27766|27746|27763|27743|8
1643948100000|2022-02-04 04:15:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643948700000|2022-02-04 04:25:00|27766|27746|27767.5|27747.5|27767.5|27747.5|27766|27746|5
1643949000000|2022-02-04 04:30:00|27767.2|27747.2|27764.5|27744.5|27767.2|27747.2|27763.9|27743.9|8
1643949300000|2022-02-04 04:35:00|27762.5|27742.5|27761.4|27741.4|27764|27744|27760|27740|20
1643949600000|2022-02-04 04:40:00|27761.9|27741.9|27761.4|27741.4|27761.9|27741.9|27761.4|27741.4|4
1643949900000|2022-02-04 04:45:00|27761|27741|27761|27741|27761|27741|27758.9|27738.9|8
1643950200000|2022-02-04 04:50:00|27760.5|27740.5|27765.5|27745.5|27766|27746|27760.5|27740.5|13
1643950500000|2022-02-04 04:55:00|27765|27745|27762.9|27742.9|27765.5|27745.5|27760.5|27740.5|23
1643950800000|2022-02-04 05:00:00|27762.4|27742.4|27763.4|27743.4|27763.4|27743.4|27762.4|27742.4|3
1643951100000|2022-02-04 05:05:00|27762.4|27742.4|27761.5|27741.5|27762.4|27742.4|27761.5|27741.5|2
1643951400000|2022-02-04 05:10:00|27761|27741|27759.5|27739.5|27761|27741|27759|27739|11
1643951700000|2022-02-04 05:15:00|27759|27739|27705.4|27670.4|27759|27739|27675.4|27640.4|182
1643952000000|2022-02-04 05:20:00|27704.4|27669.4|27719.9|27699.9|27732.4|27700.4|27704.4|27669.4|69
1643952300000|2022-02-04 05:25:00|27719.5|27699.5|27719.5|27699.5|27720|27700|27719.5|27699.5|5
1643952600000|2022-02-04 05:30:00|27720|27700|27737|27717|27738.1|27718.1|27720|27700|25
1643952900000|2022-02-04 05:35:00|27737.6|27717.6|27747.8|27712.8|27751|27721|27736.6|27711.1|27
1643953200000|2022-02-04 05:40:00|27747.5|27712.5|27739|27719|27747.5|27720.5|27739|27712.5|6
1643953500000|2022-02-04 05:45:00|27739.5|27719.5|27739|27719|27739.5|27719.5|27739|27719|2
1643953800000|2022-02-04 05:50:00|27739.5|27719.5|27736|27716|27739.5|27719.5|27736|27716|9
1643954100000|2022-02-04 05:55:00|27736.5|27716.5|27737|27717|27737|27717|27736.5|27716.5|2
1643954400000|2022-02-04 06:00:00|27737.5|27717.5|27739.5|27719.5|27742|27722|27737.5|27717.5|8
1643954700000|2022-02-04 06:05:00|27739|27719|27739|27719|27739|27719|27739|27719|1
1643955600000|2022-02-04 06:20:00|27738.5|27718.5|27738.5|27718.5|27739|27719|27738.5|27718.5|3
1643955900000|2022-02-04 06:25:00|27739|27719|27738|27718|27739|27719|27738|27718|3
1643956200000|2022-02-04 06:30:00|27737.5|27717.5|27741.5|27721.5|27742|27722|27737.5|27717.5|10
1643956500000|2022-02-04 06:35:00|27742|27722|27741.5|27721.5|27742|27722|27738.5|27718.5|16
1643956800000|2022-02-04 06:40:00|27742|27722|27742|27722|27742|27722|27742|27722|1
1643957100000|2022-02-04 06:45:00|27745|27725|27746|27726|27746.5|27726.5|27744|27724|16
1643957400000|2022-02-04 06:50:00|27745.5|27725.5|27747|27727|27751|27731|27745.5|27725.5|11
1643957700000|2022-02-04 06:55:00|27747.5|27727.5|27751|27731|27751|27731|27746|27726|31
1643958000000|2022-02-04 07:00:00|27750.5|27730.5|27758.5|27738.5|27758.5|27738.5|27750|27730|22
1643958300000|2022-02-04 07:05:00|27759.4|27739.4|27761.4|27741.4|27767.5|27747.5|27758.8|27738.8|29
1643958600000|2022-02-04 07:10:00|27760.9|27740.9|27760.9|27740.9|27761.4|27741.4|27760.9|27740.9|3
1643958900000|2022-02-04 07:15:00|27760.4|27740.4|27760.9|27740.9|27760.9|27740.9|27760.4|27740.4|2
1643959200000|2022-02-04 07:20:00|27760.5|27740.5|27760.5|27740.5|27761.5|27741.5|27760.5|27740.5|7
1643959500000|2022-02-04 07:25:00|27759.6|27739.6|27758.4|27738.4|27760|27740|27756.9|27736.9|10
1643959800000|2022-02-04 07:30:00|27758.5|27738.5|27760.4|27740.4|27762.9|27742.9|27758.5|27738.5|19
1643960100000|2022-02-04 07:35:00|27761.4|27741.4|27760.4|27740.4|27761.4|27741.4|27760.4|27740.4|2
1643960400000|2022-02-04 07:40:00|27762|27742|27760.9|27740.9|27763.9|27743.9|27760.9|27740.9|14
1643960700000|2022-02-04 07:45:00|27760.4|27740.4|27760|27740|27760.4|27740.4|27760|27740|2
1643961000000|2022-02-04 07:50:00|27758.6|27738.6|27755.1|27735.1|27758.6|27738.6|27755.1|27735.1|5
1643961300000|2022-02-04 07:55:00|27755|27735|27752|27732|27755|27735|27752|27732|8
1643961600000|2022-02-04 08:00:00|27752.5|27732.5|27752.5|27732.5|27753|27733|27752.1|27732.1|7
1643961900000|2022-02-04 08:05:00|27753|27733|27761.6|27741.6|27763.5|27743.5|27752.6|27732.6|9
1643962200000|2022-02-04 08:10:00|27762.1|27742.1|27766.1|27746.1|27766.6|27746.6|27762.1|27742.1|10
1643962500000|2022-02-04 08:15:00|27766.5|27746.5|27766|27746|27767.5|27747.5|27766|27746|6
1643962800000|2022-02-04 08:20:00|27765.6|27745.6|27763.7|27743.7|27766|27746|27763.7|27743.7|6
1643963100000|2022-02-04 08:25:00|27765.5|27745.5|27765.9|27745.9|27767.4|27747.4|27763.7|27743.7|10
1643963400000|2022-02-04 08:30:00|27766|27746|27767.3|27747.3|27767.3|27747.3|27757.3|27737.3|30
1643963700000|2022-02-04 08:35:00|27769.3|27749.3|27767.3|27747.3|27769.3|27749.3|27767|27747|4
1643964000000|2022-02-04 08:40:00|27767.8|27747.8|27768.7|27748.7|27768.7|27748.7|27767.8|27747.8|3
1643964300000|2022-02-04 08:45:00|27769|27749|27768.5|27748.5|27769|27749|27768.5|27748.5|3
1643964900000|2022-02-04 08:55:00|27769|27749|27776|27741|27780.4|27752.5|27762.4|27734.5|27
1643965200000|2022-02-04 09:00:00|27777|27742|27779.8|27744.8|27781|27746|27777|27742|8
1643965800000|2022-02-04 09:10:00|27780.2|27745.2|27780.5|27745.5|27780.5|27745.5|27780.2|27745.2|2
1643966700000|2022-02-04 09:25:00|27779.8|27744.8|27779.8|27744.8|27779.8|27744.8|27779.8|27744.8|1
1643967000000|2022-02-04 09:30:00|27767.1|27747.1|27767.8|27747.8|27767.8|27747.8|27767.1|27747.1|3
1643967300000|2022-02-04 09:35:00|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|1
1643967600000|2022-02-04 09:40:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|2
1643967900000|2022-02-04 09:45:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|2
1643968200000|2022-02-04 09:50:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|4
1643968800000|2022-02-04 10:00:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1643969400000|2022-02-04 10:10:00|27767|27747|27763|27743|27767|27747|27762.2|27742.2|13
1643969700000|2022-02-04 10:15:00|27762|27742|27762.5|27742.5|27763|27743|27761|27741|5
1643970000000|2022-02-04 10:20:00|27762|27742|27762.5|27742.5|27762.5|27742.5|27760.5|27740.5|6
1643970300000|2022-02-04 10:25:00|27760.5|27740.5|27763|27743|27763|27743|27760.5|27740.5|4
1643970600000|2022-02-04 10:30:00|27762|27742|27763|27743|27763|27743|27760.5|27740.5|8
1643970900000|2022-02-04 10:35:00|27764|27744|27763.3|27743.3|27764.3|27744.3|27763|27743|5
1643971200000|2022-02-04 10:40:00|27764.3|27744.3|27763|27743|27764.3|27744.3|27763|27743|7
1643971500000|2022-02-04 10:45:00|27764.3|27744.3|27764.5|27744.5|27764.5|27744.5|27763|27743|7
1643971800000|2022-02-04 10:50:00|27765.5|27745.5|27764.5|27744.5|27765.5|27745.5|27764.5|27744.5|2
1643972100000|2022-02-04 10:55:00|27768|27748|27771.8|27751.8|27771.8|27751.8|27768|27748|8
1643972400000|2022-02-04 11:00:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1643973900000|2022-02-04 11:25:00|27772.3|27752.3|27772.3|27752.3|27772.3|27752.3|27772.3|27752.3|1
1643974500000|2022-02-04 11:35:00|27774.3|27754.3|27775.3|27755.3|27775.3|27755.3|27774.2|27754.2|3
1643974800000|2022-02-04 11:40:00|27775.8|27755.8|27774.5|27754.5|27776.3|27756.3|27774.5|27754.5|5
1643975400000|2022-02-04 11:50:00|27776.8|27756.8|27775|27755|27776.8|27756.8|27775|27755|3
1643975700000|2022-02-04 11:55:00|27774.5|27754.5|27774.8|27754.8|27775|27755|27774.5|27754.5|3
1643976000000|2022-02-04 12:00:00|27775|27755|27776.3|27756.3|27784.6|27756.8|27775|27749|9
1643976600000|2022-02-04 12:10:00|27769.5|27749.5|27769|27749|27769.5|27749.5|27768.5|27748.5|3
1643976900000|2022-02-04 12:15:00|27769.1|27749.1|27767|27747|27769.1|27749.1|27766.5|27746.5|13
1643977200000|2022-02-04 12:20:00|27767.5|27747.5|27768.5|27748.5|27769|27749|27767.5|27747.5|4
1643977500000|2022-02-04 12:25:00|27768.2|27748.2|27768.2|27748.2|27768.2|27748.2|27768.2|27748.2|1
1643977800000|2022-02-04 12:30:00|27767.5|27747.5|27772.3|27752.3|27777|27757|27767.5|27747.5|12
1643978100000|2022-02-04 12:35:00|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|7
1643978400000|2022-02-04 12:40:00|27772.3|27752.3|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|4
1643978700000|2022-02-04 12:45:00|27772.3|27752.3|27773.1|27753.1|27773.1|27753.1|27772.3|27752.3|5
1643979000000|2022-02-04 12:50:00|27772.8|27752.8|27775.3|27755.3|27777|27757|27772.5|27752.5|18
1643979300000|2022-02-04 12:55:00|27775.5|27755.5|27770.3|27750.3|27775.5|27755.5|27769.8|27749.8|13
1643979900000|2022-02-04 13:05:00|27770.5|27750.5|27774|27739|27774|27750.5|27758.1|27726.7|19
1643980200000|2022-02-04 13:10:00|27771|27736|27774.8|27739.8|27774.8|27739.8|27771|27736|6
1643980500000|2022-02-04 13:15:00|27773.4|27738.4|27774.8|27739.8|27774.8|27739.8|27772|27737|5
1643980800000|2022-02-04 13:20:00|27772.4|27737.4|27774.8|27739.8|27774.8|27739.8|27771|27736|5
1643981100000|2022-02-04 13:25:00|27774.7|27739.7|27769.5|27734.5|27774.7|27739.7|27769.5|27734.5|6
1643981400000|2022-02-04 13:30:00|27770|27735|27788|27753|27805|27763|27768.3|27735|42
1643981700000|2022-02-04 13:35:00|27787.9|27752.9|27791.8|27756.8|27791.8|27756.8|27787.3|27752.3|9
1643982300000|2022-02-04 13:45:00|27794.4|27759.4|27793.9|27758.9|27794.8|27759.8|27792|27757|9
1643982600000|2022-02-04 13:50:00|27794.8|27759.8|27791.4|27756.4|27794.8|27759.8|27791.3|27756.3|18
1643983200000|2022-02-04 14:00:00|27791.3|27756.3|27809|27774|27809.6|27781.6|27790|27755|22
1643983500000|2022-02-04 14:05:00|27808.6|27773.6|27807.6|27772.6|27809.5|27774.5|27806.6|27771.6|9
1643983800000|2022-02-04 14:10:00|27806.5|27771.5|27774.1|27754.1|27806.5|27778.5|27774.1|27753.5|29
1643984100000|2022-02-04 14:15:00|27776|27756|27774.4|27754.4|27776|27756|27772.6|27752.6|4
1643984400000|2022-02-04 14:20:00|27775.4|27755.4|27784.5|27749.5|27786|27758.5|27775.4|27749.5|8
1643984700000|2022-02-04 14:25:00|27783.6|27748.6|27784|27749|27784|27749|27783.6|27748.6|4
1643985000000|2022-02-04 14:30:00|27784.5|27749.5|27786|27751|27786.4|27751.4|27784.5|27749.5|5
1643985300000|2022-02-04 14:35:00|27786.4|27751.4|27780.6|27760.6|27786.6|27761.5|27780.6|27751.4|5
1643985600000|2022-02-04 14:40:00|27781.1|27761.1|27789|27754|27789|27762|27781.1|27752.6|7
1643985900000|2022-02-04 14:45:00|27788.6|27753.6|27789|27754|27789|27754|27787.9|27752.9|4
1643986200000|2022-02-04 14:50:00|27782.5|27762.5|27782.6|27762.6|27785.1|27765.1|27782.5|27762.5|9
1643986500000|2022-02-04 14:55:00|27784.6|27764.6|27785.1|27765.1|27785.1|27765.1|27784.6|27764.6|2
1643986800000|2022-02-04 15:00:00|27785.6|27765.6|27785.6|27765.6|27785.6|27765.6|27784.6|27764.6|4
1643987100000|2022-02-04 15:05:00|27784.6|27764.6|27791|27756|27791|27764.6|27783.1|27754.1|8
1643987400000|2022-02-04 15:10:00|27790.6|27755.6|27791|27756|27791|27756|27789.9|27754.9|4
1643987700000|2022-02-04 15:15:00|27790.6|27755.6|27790.6|27755.6|27790.6|27755.6|27790.6|27755.6|1
1643988000000|2022-02-04 15:20:00|27791|27756|27779.4|27759.4|27791|27759.4|27779.4|27751.4|6
1643988600000|2022-02-04 15:30:00|27780|27760|27779.9|27759.9|27780|27760|27779.9|27759.9|2
1643988900000|2022-02-04 15:35:00|27780.6|27760.6|27782.6|27762.6|27782.6|27762.6|27779.9|27759.9|5
1643989200000|2022-02-04 15:40:00|27783|27763|27788.6|27768.6|27788.6|27768.6|27782.6|27762.6|11
1643989500000|2022-02-04 15:45:00|27788.5|27768.5|27791.5|27771.5|27791.5|27771.5|27788|27768|8
1643989800000|2022-02-04 15:50:00|27800.5|27780.5|27805.9|27770.9|27805.9|27781.5|27800.5|27768.6|12
1643990100000|2022-02-04 15:55:00|27806.3|27771.3|27800.4|27765.4|27806.3|27771.3|27799.9|27764.9|13
1643990400000|2022-02-04 16:00:00|27799.9|27764.9|27793|27773|27802.9|27774.9|27789.4|27764.9|24
1643990700000|2022-02-04 16:05:00|27793.5|27773.5|27794|27774|27794.5|27774.5|27792|27772|11
1643991000000|2022-02-04 16:10:00|27794.5|27774.5|27808.9|27773.9|27809.9|27780.4|27794.5|27767.4|13
1643991300000|2022-02-04 16:15:00|27809|27774|27796.9|27776.9|27812.8|27780.5|27796.9|27774|15
1643991600000|2022-02-04 16:20:00|27797|27777|27796.9|27776.9|27797|27777|27796.9|27776.9|6
1643991900000|2022-02-04 16:25:00|27796.4|27776.4|27799|27779|27799|27779|27789|27769|19
1643992200000|2022-02-04 16:30:00|27798.9|27778.9|27789.9|27769.9|27801.5|27781.5|27788.4|27768.4|10
1643992500000|2022-02-04 16:35:00|27789|27769|27790.9|27770.9|27791.9|27771.9|27788.4|27768.4|11
1643992800000|2022-02-04 16:40:00|27791.4|27771.4|27790.9|27770.9|27791.4|27771.4|27790.9|27770.9|2
1643993100000|2022-02-04 16:45:00|27789.9|27769.9|27790.9|27770.9|27792.4|27772.4|27788.4|27768.4|8
1643993700000|2022-02-04 16:55:00|27791.4|27771.4|27791.4|27771.4|27791.4|27771.4|27791.4|27771.4|1
1643994000000|2022-02-04 17:00:00|27791.9|27771.9|27791.8|27771.8|27792.4|27772.4|27791.8|27771.8|4
1643994300000|2022-02-04 17:05:00|27792.3|27772.3|27791.3|27771.3|27792.3|27772.3|27791.3|27771.3|3
1643994600000|2022-02-04 17:10:00|27788.7|27768.7|27782.7|27762.7|27791.3|27771.3|27773.5|27753.5|33
1643994900000|2022-02-04 17:15:00|27782.4|27762.4|27781.4|27761.4|27782.4|27762.4|27781.4|27761.4|5
1643995200000|2022-02-04 17:20:00|27779.1|27759.1|27780.9|27760.9|27781.4|27761.4|27778.6|27758.6|6
1643995500000|2022-02-04 17:25:00|27780.4|27760.4|27779.9|27759.9|27780.4|27760.4|27779.4|27759.4|5
1643995800000|2022-02-04 17:30:00|27779.6|27759.6|27783.9|27763.9|27783.9|27763.9|27779.6|27759.6|8
1643996100000|2022-02-04 17:35:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1643996400000|2022-02-04 17:40:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1643996700000|2022-02-04 17:45:00|27783.2|27763.2|27783.2|27763.2|27783.2|27763.2|27783.2|27763.2|1
1643997300000|2022-02-04 17:55:00|27781|27761|27797.1|27762.1|27797.5|27762.5|27781|27753.7|11
1643997600000|2022-02-04 18:00:00|27797.6|27762.6|27795.9|27760.9|27798.5|27763.5|27793.5|27758.5|8
1643998200000|2022-02-04 18:10:00|27782.5|27762.5|27785|27765|27785|27765|27782.5|27762.5|2
1643998800000|2022-02-04 18:20:00|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|1
1643999100000|2022-02-04 18:25:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1643999700000|2022-02-04 18:35:00|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|1
1644000900000|2022-02-04 18:55:00|27784|27764|27781.5|27761.5|27784.1|27764.1|27779|27759|5
1644001200000|2022-02-04 19:00:00|27781.4|27761.4|27779.8|27759.8|27781.5|27761.5|27779|27759|13
1644001500000|2022-02-04 19:05:00|27780.3|27760.3|27779.8|27759.8|27780.3|27760.3|27779.8|27759.8|2
1644001800000|2022-02-04 19:10:00|27779.3|27759.3|27779.8|27759.8|27779.8|27759.8|27779.3|27759.3|2
1644002400000|2022-02-04 19:20:00|27780.3|27760.3|27778.8|27758.8|27780.3|27760.3|27778.8|27758.8|4
1644002700000|2022-02-04 19:25:00|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|1
1644003000000|2022-02-04 19:30:00|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|1
1644003900000|2022-02-04 19:45:00|27774.6|27754.6|27775.1|27755.1|27775.1|27755.1|27774.6|27754.6|2
1644004200000|2022-02-04 19:50:00|27775.6|27755.6|27775.1|27755.1|27775.6|27755.6|27775.1|27755.1|2
1644004500000|2022-02-04 19:55:00|27774.6|27754.6|27772.8|27752.8|27775.6|27755.6|27769.6|27749.6|8
1644004800000|2022-02-04 20:00:00|27772.1|27752.1|27775.3|27755.3|27775.3|27755.3|27772.1|27752.1|3
1644005700000|2022-02-04 20:15:00|27774.4|27754.4|27774.4|27754.4|27774.4|27754.4|27774.4|27754.4|1
1644006600000|2022-02-04 20:30:00|27772.9|27752.9|27771.6|27751.6|27772.9|27752.9|27771.6|27751.6|4
1644006900000|2022-02-04 20:35:00|27770.4|27750.4|27771.6|27751.6|27771.6|27751.6|27768.4|27748.4|8
1644007200000|2022-02-04 20:40:00|27773.9|27753.9|27774.4|27754.4|27774.4|27754.4|27773.9|27753.9|2
1644007500000|2022-02-04 20:45:00|27772.6|27752.6|27771.6|27751.6|27774.9|27754.9|27771.6|27751.6|6
1644007800000|2022-02-04 20:50:00|27771.1|27751.1|27775.7|27755.7|27780.8|27760.8|27771.1|27751.1|21
1644008100000|2022-02-04 20:55:00|27775.8|27755.8|27774.9|27754.9|27775.9|27755.9|27774.9|27754.9|4
1644197400000|2022-02-07 01:30:00|27773|27753|27772|27752|27773.4|27753.4|27770.9|27750.9|21
1644197700000|2022-02-07 01:35:00|27771|27751|27767.9|27747.9|27772|27752|27767.4|27747.4|40
1644198000000|2022-02-07 01:40:00|27767.4|27747.4|27761|27741|27768.4|27748.4|27759.6|27739.6|59
1644198300000|2022-02-07 01:45:00|27760.4|27740.4|27761|27741|27761.4|27741.4|27759.5|27739.5|21
1644198600000|2022-02-07 01:50:00|27762.5|27742.5|27763.6|27743.6|27765.4|27745.4|27762.5|27742.5|18
1644198900000|2022-02-07 01:55:00|27764|27744|27771.6|27751.6|27771.6|27751.6|27763.6|27743.6|22
1644199200000|2022-02-07 02:00:00|27769.6|27749.6|27766|27746|27769.6|27749.6|27765.3|27745.3|30
1644199500000|2022-02-07 02:05:00|27765.6|27745.6|27765.6|27745.6|27768.6|27748.6|27763.6|27743.6|28
1644199800000|2022-02-07 02:10:00|27767.4|27747.4|27768.2|27748.2|27769.8|27749.8|27766.5|27746.5|42
1644200100000|2022-02-07 02:15:00|27768.7|27748.7|27768.6|27748.6|27769.8|27749.8|27768.4|27748.4|10
1644200400000|2022-02-07 02:20:00|27769.6|27749.6|27772.2|27752.2|27773|27753|27768.6|27748.6|14
1644200700000|2022-02-07 02:25:00|27772|27752|27784|27764|27784|27764|27771.6|27751.6|28
1644201000000|2022-02-07 02:30:00|27786.5|27766.5|27777.4|27757.4|27787.4|27767.4|27777.4|27757.4|43
1644201300000|2022-02-07 02:35:00|27778.6|27758.6|27773.2|27753.2|27779.1|27759.1|27770.5|27750.5|57
1644201600000|2022-02-07 02:40:00|27773|27753|27773.6|27753.6|27778.2|27758.2|27772|27752|64
1644201900000|2022-02-07 02:45:00|27773.3|27753.3|27774.4|27754.4|27774.4|27754.4|27768|27748|31
1644202200000|2022-02-07 02:50:00|27774.6|27754.6|27776.2|27756.2|27776.2|27756.2|27774.6|27754.6|8
1644202500000|2022-02-07 02:55:00|27776.7|27756.7|27779.1|27759.1|27779.5|27759.5|27776.7|27756.7|16
1644202800000|2022-02-07 03:00:00|27778.2|27758.2|27778.5|27758.5|27779|27759|27778|27758|14
1644203100000|2022-02-07 03:05:00|27778|27758|27778.7|27758.7|27779.5|27759.5|27773.7|27753.7|29
1644203400000|2022-02-07 03:10:00|27778.1|27758.1|27783|27763|27784.5|27764.5|27778.1|27758.1|52
1644203700000|2022-02-07 03:15:00|27783.6|27763.6|27783.6|27763.6|27783.6|27763.6|27781|27761|10
1644204000000|2022-02-07 03:20:00|27784.1|27764.1|27784|27764|27784.5|27764.5|27784|27764|4
1644204300000|2022-02-07 03:25:00|27783.6|27763.6|27783|27763|27785.5|27765.5|27783|27763|44
1644204600000|2022-02-07 03:30:00|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|1
1644204900000|2022-02-07 03:35:00|27784|27764|27788.2|27768.2|27788.2|27768.2|27783|27763|9
1644205200000|2022-02-07 03:40:00|27788.5|27768.5|27797.6|27777.6|27800.4|27780.4|27788|27768|98
1644205500000|2022-02-07 03:45:00|27797.4|27777.4|27792.4|27772.4|27797.4|27777.4|27792|27772|14
1644205800000|2022-02-07 03:50:00|27793.1|27773.1|27792.4|27772.4|27793.2|27773.2|27792.2|27772.2|9
1644206100000|2022-02-07 03:55:00|27793|27773|27793|27773|27793.2|27773.2|27793|27773|3
1644206400000|2022-02-07 04:00:00|27793.4|27773.4|27794.4|27774.4|27794.8|27774.8|27793.4|27773.4|15
1644206700000|2022-02-07 04:05:00|27793.6|27773.6|27793.4|27773.4|27794.4|27774.4|27788|27768|13
1644207000000|2022-02-07 04:10:00|27794.4|27774.4|27794.4|27774.4|27794.4|27774.4|27793.4|27773.4|6
1644207300000|2022-02-07 04:15:00|27793.4|27773.4|27794.2|27774.2|27794.6|27774.6|27793.4|27773.4|10
1644207600000|2022-02-07 04:20:00|27794.8|27774.8|27793.4|27773.4|27794.8|27774.8|27793.4|27773.4|4
1644207900000|2022-02-07 04:25:00|27793.6|27773.6|27793|27773|27794.4|27774.4|27792.8|27772.8|29
1644208500000|2022-02-07 04:35:00|27791.1|27771.1|27793.3|27773.3|27793.4|27773.4|27791|27771|6
1644208800000|2022-02-07 04:40:00|27793.4|27773.4|27797.6|27777.6|27798.5|27778.5|27792.6|27772.6|15
1644209100000|2022-02-07 04:45:00|27797.5|27777.5|27797|27777|27797.6|27777.6|27796.4|27776.4|12
1644209400000|2022-02-07 04:50:00|27797.5|27777.5|27797|27777|27797.6|27777.6|27797|27777|10
1644209700000|2022-02-07 04:55:00|27796.9|27776.9|27797|27777|27797|27777|27796.9|27776.9|2
1644210300000|2022-02-07 05:05:00|27796.9|27776.9|27797.5|27777.5|27797.5|27777.5|27796.4|27776.4|7
1644210600000|2022-02-07 05:10:00|27797|27777|27797.5|27777.5|27797.5|27777.5|27796.9|27776.9|8
1644210900000|2022-02-07 05:15:00|27797|27777|27797|27777|27798.4|27778.4|27792.5|27772.5|20
1644211200000|2022-02-07 05:20:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.4|27777.4|9
1644211500000|2022-02-07 05:25:00|27796.9|27776.9|27798.5|27778.5|27799.4|27779.4|27796.9|27776.9|10
1644211800000|2022-02-07 05:30:00|27798|27778|27796.9|27776.9|27798.5|27778.5|27793.4|27773.4|16
1644212100000|2022-02-07 05:35:00|27797|27777|27798.4|27778.4|27798.4|27778.4|27797|27777|7
1644212400000|2022-02-07 05:40:00|27798.3|27778.3|27794|27774|27798.4|27778.4|27794|27774|17
1644212700000|2022-02-07 05:45:00|27794.5|27774.5|27793.2|27773.2|27794.5|27774.5|27793.2|27773.2|11
1644213000000|2022-02-07 05:50:00|27793.4|27773.4|27794.5|27774.5|27795|27775|27793.2|27773.2|26
1644213300000|2022-02-07 05:55:00|27794.2|27774.2|27796|27776|27796.5|27776.5|27794.2|27774.2|19
1644213600000|2022-02-07 06:00:00|27795.9|27775.9|27794|27774|27796|27776|27794|27774|19
1644213900000|2022-02-07 06:05:00|27793.4|27773.4|27793|27773|27794|27774|27787.2|27767.2|29
1644214200000|2022-02-07 06:10:00|27794.1|27774.1|27800.1|27780.1|27800.1|27780.1|27794|27774|28
1644214500000|2022-02-07 06:15:00|27800.4|27780.4|27803.2|27783.2|27803.2|27783.2|27800.1|27780.1|8
1644214800000|2022-02-07 06:20:00|27803.7|27783.7|27807.5|27787.5|27807.5|27787.5|27803.6|27783.6|9
1644215100000|2022-02-07 06:25:00|27807.6|27787.6|27809.5|27789.5|27809.5|27789.5|27804.2|27784.2|11
1644215400000|2022-02-07 06:30:00|27810.5|27790.5|27825.9|27805.9|27825.9|27805.9|27810.2|27790.2|48
1644215700000|2022-02-07 06:35:00|27825.4|27805.4|27824.2|27804.2|27830|27810|27824.2|27804.2|35
1644216000000|2022-02-07 06:40:00|27824.7|27804.7|27813|27793|27826.2|27806.2|27808.3|27788.3|50
1644216300000|2022-02-07 06:45:00|27811.4|27791.4|27813|27793|27813|27793|27806.5|27786.5|23
1644216600000|2022-02-07 06:50:00|27813.3|27793.3|27814.5|27794.5|27815|27795|27813.3|27793.3|7
1644216900000|2022-02-07 06:55:00|27814.9|27794.9|27813|27793|27815|27795|27813|27793|16
1644217200000|2022-02-07 07:00:00|27813.4|27793.4|27812.4|27792.4|27813.5|27793.5|27812.2|27792.2|18
1644217500000|2022-02-07 07:05:00|27812.3|27792.3|27808.9|27788.9|27812.3|27792.3|27808.8|27788.8|14
1644217800000|2022-02-07 07:10:00|27806.9|27786.9|27804|27784|27806.9|27786.9|27801.4|27781.4|6
1644218100000|2022-02-07 07:15:00|27803|27783|27797.9|27777.9|27805|27785|27796.9|27776.9|45
1644218400000|2022-02-07 07:20:00|27798|27778|27795.4|27775.4|27802.4|27782.4|27795.4|27775.4|33
1644218700000|2022-02-07 07:25:00|27796|27776|27795.4|27775.4|27796.4|27776.4|27788.4|27768.4|45
1644219000000|2022-02-07 07:30:00|27797.5|27777.5|27793.7|27773.7|27798.4|27778.4|27792.4|27772.4|55
1644219300000|2022-02-07 07:35:00|27794.8|27774.8|27793.6|27773.6|27798.6|27778.6|27793.6|27773.6|18
1644219600000|2022-02-07 07:40:00|27789.7|27769.7|27794|27774|27794|27774|27789|27769|14
1644219900000|2022-02-07 07:45:00|27794.8|27774.8|27807.6|27787.6|27807.7|27787.7|27794.5|27774.5|35
1644220200000|2022-02-07 07:50:00|27810.1|27790.1|27811.4|27791.4|27813.4|27793.4|27809|27789|20
1644220500000|2022-02-07 07:55:00|27811|27791|27813.4|27793.4|27813.4|27793.4|27809.6|27789.6|10
1644220800000|2022-02-07 08:00:00|27814.8|27794.8|27801.3|27781.3|27814.8|27794.8|27800.8|27780.8|29
1644221100000|2022-02-07 08:05:00|27801.4|27781.4|27803.8|27783.8|27804.4|27784.4|27797.5|27777.5|13
1644221400000|2022-02-07 08:10:00|27798.4|27778.4|27804|27784|27804.3|27784.3|27798.4|27778.4|42
1644221700000|2022-02-07 08:15:00|27807.5|27787.5|27812.2|27792.2|27812.2|27792.2|27807.5|27787.5|26
1644222000000|2022-02-07 08:20:00|27812|27792|27814.5|27794.5|27819.5|27799.5|27811.4|27791.4|20
1644222300000|2022-02-07 08:25:00|27813|27793|27816.5|27796.5|27818.9|27798.9|27813|27793|52
1644222600000|2022-02-07 08:30:00|27816.9|27796.9|27811.1|27791.1|27818.4|27798.4|27805.5|27785.5|56
1644222900000|2022-02-07 08:35:00|27811.2|27791.2|27809.7|27789.7|27814.9|27794.9|27809.6|27789.6|23
1644223200000|2022-02-07 08:40:00|27809.8|27789.8|27808.2|27788.2|27814.9|27794.9|27807.5|27787.5|22
1644223500000|2022-02-07 08:45:00|27808.1|27788.1|27807.5|27787.5|27808.2|27788.2|27807.1|27787.1|12
1644223800000|2022-02-07 08:50:00|27806.5|27786.5|27816.5|27796.5|27817.1|27797.1|27806.5|27786.5|50
1644224100000|2022-02-07 08:55:00|27816.1|27796.1|27819|27799|27820.3|27800.3|27816.1|27796.1|120
1644224400000|2022-02-07 09:00:00|27819.8|27799.8|27819|27799|27819.8|27799.8|27818.8|27798.8|6
1644224700000|2022-02-07 09:05:00|27818.8|27798.8|27819.4|27799.4|27819.4|27799.4|27816|27796|9
1644225000000|2022-02-07 09:10:00|27819.2|27799.2|27831|27811|27831.5|27811.5|27819.2|27799.2|23
1644225300000|2022-02-07 09:15:00|27830.5|27810.5|27825|27805|27831|27811|27819.4|27799.4|23
1644225600000|2022-02-07 09:20:00|27825.5|27805.5|27826|27806|27826.5|27806.5|27821|27801|9
1644225900000|2022-02-07 09:25:00|27825.6|27805.6|27828.6|27808.6|27828.6|27808.6|27825.1|27805.1|4
1644226200000|2022-02-07 09:30:00|27828.7|27808.7|27828.4|27808.4|27828.7|27808.7|27827.3|27807.3|4
1644226500000|2022-02-07 09:35:00|27829.1|27809.1|27828.4|27808.4|27829.1|27809.1|27828.4|27808.4|2
1644226800000|2022-02-07 09:40:00|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|1
1644227100000|2022-02-07 09:45:00|27828.8|27808.8|27828.5|27808.5|27828.8|27808.8|27828.5|27808.5|2
1644227700000|2022-02-07 09:55:00|27828.3|27808.3|27828.3|27808.3|27828.3|27808.3|27828.3|27808.3|1
1644228000000|2022-02-07 10:00:00|27827.5|27807.5|27828.5|27808.5|27828.5|27808.5|27827.5|27807.5|4
1644229200000|2022-02-07 10:20:00|27828.9|27808.9|27828.5|27808.5|27828.9|27808.9|27828.5|27808.5|2
1644229800000|2022-02-07 10:30:00|27828.9|27808.9|27826.5|27806.5|27828.9|27808.9|27825.4|27805.4|14
1644230400000|2022-02-07 10:40:00|27827.1|27807.1|27828.9|27808.9|27829.1|27809.1|27826.5|27806.5|8
1644230700000|2022-02-07 10:45:00|27828.4|27808.4|27830.3|27810.3|27830.8|27810.8|27828.4|27808.4|21
1644231000000|2022-02-07 10:50:00|27829.8|27809.8|27829.9|27809.9|27830|27810|27829.5|27809.5|4
1644231900000|2022-02-07 11:05:00|27829.8|27809.8|27826.7|27806.7|27829.8|27809.8|27824.1|27804.1|14
1644232200000|2022-02-07 11:10:00|27826.1|27806.1|27825.7|27805.7|27826.6|27806.6|27825.7|27805.7|4
1644232500000|2022-02-07 11:15:00|27825.1|27805.1|27825|27805|27825.2|27805.2|27824.4|27804.4|11
1644233100000|2022-02-07 11:25:00|27824|27804|27822.7|27802.7|27824|27804|27820|27800|6
1644233400000|2022-02-07 11:30:00|27823.2|27803.2|27820|27800|27823.4|27803.4|27820|27800|6
1644233700000|2022-02-07 11:35:00|27821.2|27801.2|27821|27801|27821.2|27801.2|27821|27801|2
1644234300000|2022-02-07 11:45:00|27820.4|27800.4|27818.4|27798.4|27820.4|27800.4|27818|27798|3
1644234600000|2022-02-07 11:50:00|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|1
1644235200000|2022-02-07 12:00:00|27821.7|27801.7|27822.8|27802.8|27822.8|27802.8|27821.7|27801.7|2
1644235500000|2022-02-07 12:05:00|27825.8|27805.8|27823.5|27803.5|27825.8|27805.8|27823.5|27803.5|10
1644236100000|2022-02-07 12:15:00|27823.4|27803.4|27828.4|27808.4|27831.3|27811.3|27823.4|27803.4|20
1644236400000|2022-02-07 12:20:00|27829.3|27809.3|27828.4|27808.4|27831.3|27811.3|27828.4|27808.4|17
1644236700000|2022-02-07 12:25:00|27831.3|27811.3|27825.1|27805.1|27831.8|27811.8|27825|27805|15
1644237000000|2022-02-07 12:30:00|27825.5|27805.5|27823.3|27803.3|27825.5|27805.5|27823.3|27803.3|16
1644237300000|2022-02-07 12:35:00|27824.1|27804.1|27824.1|27804.1|27824.7|27804.7|27824.1|27804.1|4
1644237600000|2022-02-07 12:40:00|27828.5|27808.5|27832.5|27812.5|27832.5|27812.5|27828.3|27808.3|9
1644237900000|2022-02-07 12:45:00|27823|27803|27823|27803|27829.4|27809.4|27823|27803|9
1644238200000|2022-02-07 12:50:00|27823.3|27803.3|27817.5|27797.5|27823.3|27803.3|27815.9|27795.9|15
1644238800000|2022-02-07 13:00:00|27816.4|27796.4|27812|27792|27817|27797|27808.4|27788.4|8
1644239100000|2022-02-07 13:05:00|27808.4|27788.4|27812.8|27792.8|27813|27793|27808|27788|5
1644239400000|2022-02-07 13:10:00|27814.3|27794.3|27814.3|27794.3|27814.3|27794.3|27814.3|27794.3|1
1644239700000|2022-02-07 13:15:00|27814.6|27794.6|27821.5|27801.5|27821.5|27801.5|27814.6|27794.6|8
1644240000000|2022-02-07 13:20:00|27822|27802|27832|27812|27835.2|27815.2|27822|27802|9
1644240300000|2022-02-07 13:25:00|27835|27815|27834.8|27814.8|27835|27815|27833.4|27813.4|5
1644240600000|2022-02-07 13:30:00|27835.2|27815.2|27834.3|27814.3|27838.2|27818.2|27833.7|27813.7|11
1644240900000|2022-02-07 13:35:00|27834.6|27814.6|27837.3|27817.3|27837.3|27817.3|27834.6|27814.6|5
1644241200000|2022-02-07 13:40:00|27836.5|27816.5|27833|27813|27837|27817|27833|27813|10
1644241500000|2022-02-07 13:45:00|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|1
1644241800000|2022-02-07 13:50:00|27834.3|27814.3|27832.1|27812.1|27837.3|27817.3|27832.1|27812.1|16
1644242100000|2022-02-07 13:55:00|27831.4|27811.4|27827.4|27807.4|27831.4|27811.4|27827.3|27807.3|11
1644242400000|2022-02-07 14:00:00|27829|27809|27826.4|27806.4|27832|27812|27826.4|27806.4|29
1644242700000|2022-02-07 14:05:00|27825.9|27805.9|27828.9|27808.9|27830.3|27810.3|27825.5|27805.5|11
1644243000000|2022-02-07 14:10:00|27829.4|27809.4|27828.5|27808.5|27829.4|27809.4|27828.4|27808.4|4
1644243300000|2022-02-07 14:15:00|27829.1|27809.1|27830.9|27810.9|27830.9|27810.9|27829.1|27809.1|4
1644243600000|2022-02-07 14:20:00|27831.1|27811.1|27831.1|27811.1|27831.7|27811.7|27831.1|27811.1|3
1644243900000|2022-02-07 14:25:00|27830.4|27810.4|27825.4|27805.4|27830.4|27810.4|27825.4|27805.4|4
1644244200000|2022-02-07 14:30:00|27825.9|27805.9|27830|27810|27830|27810|27825.4|27805.4|8
1644244500000|2022-02-07 14:35:00|27830.4|27810.4|27829|27809|27830.9|27810.9|27829|27809|5
1644244800000|2022-02-07 14:40:00|27829.4|27809.4|27830.9|27810.9|27831.4|27811.4|27829.4|27809.4|9
1644245100000|2022-02-07 14:45:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1644245400000|2022-02-07 14:50:00|27830|27810|27825.5|27805.5|27830|27810|27825.5|27805.5|5
1644245700000|2022-02-07 14:55:00|27825.2|27805.2|27823|27803|27825.2|27805.2|27822.5|27802.5|8
1644246000000|2022-02-07 15:00:00|27822.5|27802.5|27822.5|27802.5|27823|27803|27822.5|27802.5|3
1644246300000|2022-02-07 15:05:00|27823|27803|27822.5|27802.5|27825.5|27805.5|27822.5|27802.5|10
1644246900000|2022-02-07 15:15:00|27823|27803|27823.7|27803.7|27827.5|27807.5|27823|27803|12
1644247200000|2022-02-07 15:20:00|27824|27804|27824.5|27804.5|27824.5|27804.5|27824|27804|2
1644247500000|2022-02-07 15:25:00|27825.2|27805.2|27824.8|27804.8|27825.2|27805.2|27824.8|27804.8|3
1644247800000|2022-02-07 15:30:00|27825.2|27805.2|27824.8|27804.8|27825.3|27805.3|27824.8|27804.8|3
1644248100000|2022-02-07 15:35:00|27825.3|27805.3|27824.8|27804.8|27825.3|27805.3|27824.8|27804.8|2
1644248400000|2022-02-07 15:40:00|27826.8|27806.8|27824.8|27804.8|27830.2|27810.2|27824.8|27804.8|15
1644248700000|2022-02-07 15:45:00|27825.2|27805.2|27827.6|27807.6|27827.7|27807.7|27825.2|27805.2|4
1644249000000|2022-02-07 15:50:00|27828.1|27808.1|27829.2|27809.2|27832.2|27812.2|27827.3|27807.3|29
1644249300000|2022-02-07 15:55:00|27828.3|27808.3|27827.7|27807.7|27832.3|27812.3|27826.9|27806.9|20
1644249600000|2022-02-07 16:00:00|27828.1|27808.1|27831.5|27811.5|27832.5|27812.5|27827.5|27807.5|40
1644250200000|2022-02-07 16:10:00|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|1
1644250500000|2022-02-07 16:15:00|27830.9|27810.9|27831.9|27811.9|27836.9|27816.9|27830.9|27810.9|19
1644250800000|2022-02-07 16:20:00|27835.5|27815.5|27838.8|27818.8|27839.4|27819.4|27833.5|27813.5|9
1644251100000|2022-02-07 16:25:00|27837|27817|27830.6|27810.6|27837|27817|27830.5|27810.5|27
1644251400000|2022-02-07 16:30:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|1
1644251700000|2022-02-07 16:35:00|27830.5|27810.5|27832.5|27812.5|27833|27813|27830.5|27810.5|11
1644252000000|2022-02-07 16:40:00|27832.7|27812.7|27836.1|27816.1|27836.1|27816.1|27832.7|27812.7|4
1644252300000|2022-02-07 16:45:00|27836.9|27816.9|27837|27817|27837|27817|27836.9|27816.9|6
1644252600000|2022-02-07 16:50:00|27836.9|27816.9|27836.9|27816.9|27837|27817|27836.9|27816.9|3
1644252900000|2022-02-07 16:55:00|27836.5|27816.5|27832|27812|27836.5|27816.5|27832|27812|13
1644253200000|2022-02-07 17:00:00|27834.4|27814.4|27826.5|27806.5|27834.5|27814.5|27826.1|27806.1|13
1644253500000|2022-02-07 17:05:00|27826.7|27806.7|27827|27807|27827.3|27807.3|27826.5|27806.5|9
1644253800000|2022-02-07 17:10:00|27826.9|27806.9|27827|27807|27827|27807|27826.9|27806.9|4
1644254100000|2022-02-07 17:15:00|27827.2|27807.2|27829.5|27809.5|27830|27810|27827.2|27807.2|6
1644254400000|2022-02-07 17:20:00|27829.4|27809.4|27829|27809|27829.4|27809.4|27829|27809|3
1644254700000|2022-02-07 17:25:00|27831.1|27811.1|27832.2|27812.2|27832.2|27812.2|27831.1|27811.1|3
1644255000000|2022-02-07 17:30:00|27832.1|27812.1|27832.4|27812.4|27832.4|27812.4|27832.1|27812.1|3
1644256500000|2022-02-07 17:55:00|27832.8|27812.8|27832.4|27812.4|27832.8|27812.8|27832.4|27812.4|2
1644256800000|2022-02-07 18:00:00|27831.9|27811.9|27832.4|27812.4|27832.4|27812.4|27831.9|27811.9|2
1644257100000|2022-02-07 18:05:00|27831.9|27811.9|27832.4|27812.4|27832.4|27812.4|27831.9|27811.9|2
1644257400000|2022-02-07 18:10:00|27830.1|27810.1|27829.5|27809.5|27830.1|27810.1|27829.5|27809.5|3
1644257700000|2022-02-07 18:15:00|27829|27809|27831.7|27811.7|27832.1|27812.1|27827.1|27807.1|8
1644258000000|2022-02-07 18:20:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1644259200000|2022-02-07 18:40:00|27833.5|27813.5|27834.1|27814.1|27834.1|27814.1|27833.5|27813.5|3
1644260100000|2022-02-07 18:55:00|27833.6|27813.6|27833.6|27813.6|27833.6|27813.6|27833.6|27813.6|1
1644261300000|2022-02-07 19:15:00|27833.5|27813.5|27828|27808|27833.5|27813.5|27822.1|27802.1|20
1644261600000|2022-02-07 19:20:00|27835.6|27800.6|27832.7|27797.7|27838.3|27803.3|27832.7|27797.7|4
1644261900000|2022-02-07 19:25:00|27824.4|27804.4|27818.5|27798.5|27824.4|27804.4|27818.5|27798.5|3
1644262200000|2022-02-07 19:30:00|27816|27796|27817.5|27797.5|27817.5|27797.5|27815|27795|3
1644262500000|2022-02-07 19:35:00|27815|27795|27813.1|27793.1|27815|27795|27801.7|27773.7|24
1644263100000|2022-02-07 19:45:00|27812.5|27792.5|27799|27779|27813|27793|27799|27776.7|21
1644263400000|2022-02-07 19:50:00|27798|27778|27798|27778|27798|27778|27798|27778|1
1644263700000|2022-02-07 19:55:00|27797.1|27777.1|27798.5|27778.5|27798.5|27778.5|27797.1|27777.1|3
1644283800000|2022-02-08 01:30:00|27795.9|27775.9|27793.4|27773.4|27799|27779|27792.4|27772.4|46
1644284100000|2022-02-08 01:35:00|27794.4|27774.4|27789.4|27769.4|27794.4|27774.4|27789.4|27769.4|20
1644284400000|2022-02-08 01:40:00|27790|27770|27787.4|27767.4|27790|27770|27787|27767|11
1644284700000|2022-02-08 01:45:00|27788|27768|27792.7|27772.7|27793.2|27773.2|27787.7|27767.7|26
1644285000000|2022-02-08 01:50:00|27793.2|27773.2|27792.6|27772.6|27794|27774|27792.2|27772.2|22
1644285300000|2022-02-08 01:55:00|27792.7|27772.7|27792.8|27772.8|27793.2|27773.2|27792|27772|11
1644285600000|2022-02-08 02:00:00|27793.2|27773.2|27798.4|27778.4|27798.4|27778.4|27792.8|27772.8|46
1644285900000|2022-02-08 02:05:00|27798.7|27778.7|27803.5|27783.5|27804.4|27784.4|27798.4|27778.4|20
1644286200000|2022-02-08 02:10:00|27802.5|27782.5|27805|27785|27808.2|27788.2|27801|27781|30
1644286500000|2022-02-08 02:15:00|27805.5|27785.5|27802.3|27782.3|27807.4|27787.4|27800|27780|54
1644286800000|2022-02-08 02:20:00|27802.4|27782.4|27799|27779|27808.7|27788.7|27798|27778|39
1644287100000|2022-02-08 02:25:00|27799.2|27779.2|27805.4|27785.4|27805.4|27785.4|27799.2|27779.2|23
1644287400000|2022-02-08 02:30:00|27805|27785|27808|27788|27808|27788|27804.4|27784.4|7
1644287700000|2022-02-08 02:35:00|27808.5|27788.5|27807.4|27787.4|27813.5|27793.5|27803.3|27783.3|59
1644288000000|2022-02-08 02:40:00|27807.3|27787.3|27809|27789|27812.5|27792.5|27807.2|27787.2|19
1644288300000|2022-02-08 02:45:00|27808.5|27788.5|27811.5|27791.5|27819|27792|27808.5|27780.5|25
1644288600000|2022-02-08 02:50:00|27810.5|27790.5|27811|27791|27819|27793|27807.5|27783.5|32
1644288900000|2022-02-08 02:55:00|27810.5|27790.5|27809|27789|27819|27792.7|27808.4|27783.5|37
1644289200000|2022-02-08 03:00:00|27808.5|27788.5|27806.5|27786.5|27815|27788.5|27806|27778|39
1644289500000|2022-02-08 03:05:00|27807|27787|27807.5|27787.5|27816.5|27789.5|27806.5|27781.5|12
1644289800000|2022-02-08 03:10:00|27807|27787|27807.4|27787.4|27807.5|27787.5|27805.4|27785.4|24
1644290100000|2022-02-08 03:15:00|27806.8|27786.8|27808|27788|27808|27788|27806.8|27786.8|5
1644290400000|2022-02-08 03:20:00|27807.7|27787.7|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|5
1644290700000|2022-02-08 03:25:00|27804.7|27784.7|27806|27786|27806.4|27786.4|27804.2|27784.2|15
1644291000000|2022-02-08 03:30:00|27805.5|27785.5|27803|27783|27806|27786|27802.3|27782.3|12
1644291300000|2022-02-08 03:35:00|27803.5|27783.5|27805.5|27785.5|27814|27786|27803.5|27778|14
1644291600000|2022-02-08 03:40:00|27803.4|27783.4|27803.7|27783.7|27806|27786|27801.9|27781.9|21
1644291900000|2022-02-08 03:45:00|27803.2|27783.2|27798.2|27778.2|27803.2|27783.2|27797.7|27777.7|29
1644292200000|2022-02-08 03:50:00|27798.4|27778.4|27798.4|27778.4|27800.8|27780.8|27798|27778|35
1644292500000|2022-02-08 03:55:00|27798.7|27778.7|27799|27779|27799.2|27779.2|27798.5|27778.5|7
1644292800000|2022-02-08 04:00:00|27799.2|27779.2|27801.7|27781.7|27802.2|27782.2|27799.2|27779.2|11
1644293100000|2022-02-08 04:05:00|27802.7|27782.7|27803.7|27783.7|27803.7|27783.7|27802.7|27782.7|4
1644293400000|2022-02-08 04:10:00|27804.2|27784.2|27803.5|27783.5|27805.4|27785.4|27803|27783|16
1644293700000|2022-02-08 04:15:00|27803.8|27783.8|27803.8|27783.8|27805.9|27785.9|27803.5|27783.5|5
1644294000000|2022-02-08 04:20:00|27803.5|27783.5|27803.7|27783.7|27803.7|27783.7|27803.5|27783.5|2
1644294300000|2022-02-08 04:25:00|27804.2|27784.2|27804.2|27784.2|27804.2|27784.2|27803.7|27783.7|9
1644295200000|2022-02-08 04:40:00|27808.7|27788.7|27806.7|27786.7|27808.7|27788.7|27804.2|27784.2|8
1644295500000|2022-02-08 04:45:00|27806.2|27786.2|27807.2|27787.2|27807.6|27787.6|27806.2|27786.2|5
1644295800000|2022-02-08 04:50:00|27807.6|27787.6|27809.2|27789.2|27811.2|27791.2|27807.6|27787.6|13
1644296400000|2022-02-08 05:00:00|27809.8|27789.8|27814.2|27794.2|27814.2|27794.2|27809.2|27789.2|15
1644296700000|2022-02-08 05:05:00|27815.1|27795.1|27814.2|27794.2|27815.4|27795.4|27814.2|27794.2|4
1644297300000|2022-02-08 05:15:00|27814.8|27794.8|27814.2|27794.2|27814.8|27794.8|27814.2|27794.2|2
1644297900000|2022-02-08 05:25:00|27814.7|27794.7|27815.1|27795.1|27819.2|27799.2|27814.7|27794.7|26
1644298200000|2022-02-08 05:30:00|27814.2|27794.2|27812.2|27792.2|27818.3|27798.3|27812.2|27792.2|25
1644298500000|2022-02-08 05:35:00|27812.7|27792.7|27813|27793|27813.3|27793.3|27812.7|27792.7|9
1644298800000|2022-02-08 05:40:00|27812|27792|27812|27792|27812|27792|27812|27792|1
1644299100000|2022-02-08 05:45:00|27812.2|27792.2|27812.5|27792.5|27812.5|27792.5|27812.2|27792.2|2
1644299400000|2022-02-08 05:50:00|27812.7|27792.7|27812.2|27792.2|27812.7|27792.7|27812.2|27792.2|2
1644299700000|2022-02-08 05:55:00|27812.7|27792.7|27810.1|27790.1|27812.7|27792.7|27809.6|27789.6|18
1644300000000|2022-02-08 06:00:00|27810.2|27790.2|27817.3|27797.3|27818.5|27798.5|27809.6|27789.6|35
1644300300000|2022-02-08 06:05:00|27817.5|27797.5|27812.7|27792.7|27817.7|27797.7|27812|27792|37
1644300600000|2022-02-08 06:10:00|27812.4|27792.4|27807.7|27787.7|27812.4|27792.4|27807.7|27787.7|5
1644300900000|2022-02-08 06:15:00|27808.2|27788.2|27810.7|27790.7|27813|27793|27808.2|27788.2|56
1644301200000|2022-02-08 06:20:00|27810.6|27790.6|27818|27798|27818|27798|27808.7|27788.7|60
1644301500000|2022-02-08 06:25:00|27817.8|27797.8|27815.7|27795.7|27817.8|27797.8|27815.2|27795.2|15
1644301800000|2022-02-08 06:30:00|27815.4|27795.4|27818.5|27798.5|27818.5|27798.5|27815.2|27795.2|23
1644302100000|2022-02-08 06:35:00|27817.8|27797.8|27813|27793|27818|27798|27813|27793|23
1644302400000|2022-02-08 06:40:00|27812.7|27792.7|27818.8|27798.8|27818.8|27798.8|27812.5|27792.5|13
1644302700000|2022-02-08 06:45:00|27819.2|27799.2|27819.2|27799.2|27819.8|27799.8|27819|27799|7
1644303300000|2022-02-08 06:55:00|27819|27799|27820|27800|27820|27800|27818.7|27798.7|10
1644303600000|2022-02-08 07:00:00|27819.9|27799.9|27819.2|27799.2|27821.2|27801.2|27819.2|27799.2|14
1644304200000|2022-02-08 07:10:00|27819.8|27799.8|27824.2|27804.2|27824.2|27804.2|27819.2|27799.2|27
1644304500000|2022-02-08 07:15:00|27823.6|27803.6|27824.2|27804.2|27825.6|27805.6|27823.6|27803.6|11
1644304800000|2022-02-08 07:20:00|27825.4|27805.4|27829.6|27809.6|27829.6|27809.6|27819.8|27799.8|42
1644305100000|2022-02-08 07:25:00|27830.8|27810.8|27836.7|27816.7|27837|27817|27828.7|27808.7|42
1644305400000|2022-02-08 07:30:00|27834.6|27814.6|27838.2|27818.2|27838.2|27818.2|27833.7|27813.7|90
1644305700000|2022-02-08 07:35:00|27838.7|27818.7|27844.2|27824.2|27844.2|27824.2|27838.7|27818.7|11
1644306000000|2022-02-08 07:40:00|27844|27824|27837.2|27817.2|27844|27824|27837|27817|27
1644306300000|2022-02-08 07:45:00|27836.4|27816.4|27833|27813|27836.4|27816.4|27828|27808|35
1644306600000|2022-02-08 07:50:00|27833.5|27813.5|27834.4|27814.4|27834.8|27814.8|27830|27810|53
1644306900000|2022-02-08 07:55:00|27833|27813|27836.5|27816.5|27839|27819|27833|27813|26
1644307200000|2022-02-08 08:00:00|27835.8|27815.8|27827.4|27807.4|27843.5|27815.8|27827|27805.3|42
1644307500000|2022-02-08 08:05:00|27829|27809|27829.6|27809.6|27832.7|27812.7|27829|27809|24
1644307800000|2022-02-08 08:10:00|27830.2|27810.2|27833|27813|27837.5|27813.9|27829|27802.5|75
1644308100000|2022-02-08 08:15:00|27834.4|27814.4|27832|27812|27837|27817|27832|27812|45
1644308400000|2022-02-08 08:20:00|27832.2|27812.2|27832.2|27812.2|27832.3|27812.3|27831.7|27811.7|11
1644308700000|2022-02-08 08:25:00|27831.4|27811.4|27834|27814|27842.3|27816.4|27830.3|27807.2|36
1644309000000|2022-02-08 08:30:00|27834.1|27814.1|27832|27812|27834.1|27814.1|27830.9|27810.9|11
1644309300000|2022-02-08 08:35:00|27832.5|27812.5|27837|27802|27837.5|27813|27832.4|27801.5|69
1644309600000|2022-02-08 08:40:00|27837.5|27802.5|27836.5|27801.5|27837.5|27802.5|27836.5|27801.5|94
1644309900000|2022-02-08 08:45:00|27828.3|27808.3|27826.1|27791.1|27836.5|27808.5|27820.9|27785.9|15
1644310200000|2022-02-08 08:50:00|27820.9|27785.9|27813.5|27793.5|27820.9|27794.3|27811|27784.7|26
1644310500000|2022-02-08 08:55:00|27814|27794|27833.7|27798.7|27833.7|27804.8|27813.7|27793.7|25
1644310800000|2022-02-08 09:00:00|27833.9|27798.9|27835.9|27800.9|27837.1|27802.1|27833.5|27798.5|12
1644311400000|2022-02-08 09:10:00|27837|27802|27838.5|27803.5|27838.5|27803.5|27837|27802|4
1644311700000|2022-02-08 09:15:00|27833.5|27813.5|27832.8|27812.8|27838.5|27815.7|27829|27803.5|15
1644312000000|2022-02-08 09:20:00|27833.8|27813.8|27833.3|27813.3|27833.8|27813.8|27833.3|27813.3|3
1644312300000|2022-02-08 09:25:00|27832.8|27812.8|27830.8|27810.8|27833.3|27813.3|27825.7|27805.7|17
1644312600000|2022-02-08 09:30:00|27831.3|27811.3|27831.3|27811.3|27831.8|27811.8|27830.8|27810.8|6
1644312900000|2022-02-08 09:35:00|27833|27813|27833.3|27813.3|27833.8|27813.8|27832.8|27812.8|7
1644313200000|2022-02-08 09:40:00|27832.8|27812.8|27833.8|27813.8|27833.8|27813.8|27832.8|27812.8|5
1644313500000|2022-02-08 09:45:00|27833|27813|27826.2|27806.2|27833.8|27813.8|27825.8|27805.8|12
1644313800000|2022-02-08 09:50:00|27825.7|27805.7|27823.3|27803.3|27826.2|27806.2|27821.8|27801.8|18
1644314100000|2022-02-08 09:55:00|27823.5|27803.5|27824|27804|27824|27804|27823.3|27803.3|6
1644314700000|2022-02-08 10:05:00|27823.5|27803.5|27823.5|27803.5|27823.5|27803.5|27823.5|27803.5|1
1644315000000|2022-02-08 10:10:00|27823.7|27803.7|27823.5|27803.5|27823.7|27803.7|27823.5|27803.5|2
1644315600000|2022-02-08 10:20:00|27826.1|27806.1|27826.4|27806.4|27827.2|27807.2|27826|27806|5
1644315900000|2022-02-08 10:25:00|27825.8|27805.8|27811.5|27791.5|27825.8|27805.8|27811.5|27791.5|19
1644316200000|2022-02-08 10:30:00|27811.4|27791.4|27818.5|27783.5|27818.5|27791.4|27811.4|27783.5|2
1644316500000|2022-02-08 10:35:00|27812|27792|27820.5|27785.5|27820.5|27794.8|27812|27785.5|5
1644316800000|2022-02-08 10:40:00|27821|27786|27821|27786|27821|27786|27821|27786|1
1644317100000|2022-02-08 10:45:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1644317400000|2022-02-08 10:50:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1644317700000|2022-02-08 10:55:00|27814|27794|27813|27793|27814|27794|27813|27793|7
1644318000000|2022-02-08 11:00:00|27813.4|27793.4|27814|27794|27814|27794|27813.4|27793.4|4
1644318300000|2022-02-08 11:05:00|27814.3|27794.3|27813.8|27793.8|27814.3|27794.3|27813.3|27793.3|6
1644318600000|2022-02-08 11:10:00|27817|27797|27816.8|27796.8|27818|27798|27815.8|27795.8|8
1644318900000|2022-02-08 11:15:00|27817|27797|27831.8|27796.8|27832.5|27804|27817|27796.8|10
1644319200000|2022-02-08 11:20:00|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|1
1644319500000|2022-02-08 11:25:00|27825|27805|27825|27805|27825|27805|27825|27805|1
1644319800000|2022-02-08 11:30:00|27825.3|27805.3|27825|27805|27825.3|27805.3|27825|27805|2
1644320100000|2022-02-08 11:35:00|27825.5|27805.5|27824.5|27804.5|27825.5|27805.5|27823.1|27803.1|7
1644320400000|2022-02-08 11:40:00|27824.4|27804.4|27843.5|27808.5|27843.5|27808.5|27824.4|27802.5|10
1644320700000|2022-02-08 11:45:00|27843.7|27808.7|27837.5|27802.5|27843.7|27808.7|27837.5|27802.5|9
1644321000000|2022-02-08 11:50:00|27840.5|27805.5|27840.5|27805.5|27840.5|27805.5|27840.5|27805.5|1
1644321300000|2022-02-08 11:55:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1644321600000|2022-02-08 12:00:00|27837.5|27802.5|27840.1|27805.1|27840.1|27805.1|27837.5|27802.5|4
1644321900000|2022-02-08 12:05:00|27838.9|27803.9|27837.9|27802.9|27838.9|27811.7|27831.7|27802.9|4
1644322500000|2022-02-08 12:15:00|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|1
1644322800000|2022-02-08 12:20:00|27840.5|27805.5|27840.9|27805.9|27841.5|27806.5|27840.5|27805.5|3
1644323700000|2022-02-08 12:35:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1644324000000|2022-02-08 12:40:00|27840.9|27805.9|27843.1|27808.1|27843.1|27808.1|27840.9|27805.9|2
1644324300000|2022-02-08 12:45:00|27840.9|27805.9|27843.5|27808.5|27843.9|27813|27828|27801|19
1644324600000|2022-02-08 12:50:00|27843.9|27808.9|27842.9|27807.9|27843.9|27808.9|27842.5|27807.5|4
1644325500000|2022-02-08 13:05:00|27841.5|27806.5|27841.5|27806.5|27841.6|27806.6|27841.5|27806.5|3
1644326100000|2022-02-08 13:15:00|27833|27813|27841.5|27806.5|27841.5|27813|27833|27806.5|2
1644326400000|2022-02-08 13:20:00|27843.1|27808.1|27842.9|27807.9|27843.5|27808.5|27842.9|27807.9|3
1644326700000|2022-02-08 13:25:00|27842.5|27807.5|27843|27808|27845.5|27810.5|27842.5|27807.5|7
1644327000000|2022-02-08 13:30:00|27844|27809|27837|27817|27845.5|27817|27837|27809|6
1644327300000|2022-02-08 13:35:00|27834.5|27814.5|27835|27815|27841.8|27817|27830.9|27806.5|28
1644327600000|2022-02-08 13:40:00|27835.1|27815.1|27850.5|27815.5|27850.5|27820.1|27834.7|27813.1|16
1644327900000|2022-02-08 13:45:00|27846.5|27811.5|27837.4|27817.4|27848.7|27818.5|27837|27811.5|12
1644328200000|2022-02-08 13:50:00|27837.2|27817.2|27840|27820|27846.5|27820.5|27834.8|27808.5|35
1644328500000|2022-02-08 13:55:00|27838.5|27818.5|27838.9|27803.9|27846.5|27818.5|27837.5|27802.5|12
1644328800000|2022-02-08 14:00:00|27839|27804|27839.5|27804.5|27841|27806|27836.5|27801.5|26
1644329100000|2022-02-08 14:05:00|27840.5|27805.5|27841.5|27806.5|27842|27813|27833|27805|14
1644329400000|2022-02-08 14:10:00|27841.4|27806.4|27837|27817|27841.5|27817|27837|27804.3|5
1644329700000|2022-02-08 14:15:00|27836.9|27816.9|27834|27814|27836.9|27816.9|27833.7|27813.7|6
1644330000000|2022-02-08 14:20:00|27833.9|27813.9|27830.1|27810.1|27834|27814|27827.1|27807.1|22
1644330300000|2022-02-08 14:25:00|27830.6|27810.6|27831.5|27811.5|27831.5|27811.5|27830.4|27810.4|8
1644330600000|2022-02-08 14:30:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|1
1644330900000|2022-02-08 14:35:00|27830.6|27810.6|27830.6|27810.6|27830.6|27810.6|27830.6|27810.6|1
1644331200000|2022-02-08 14:40:00|27830.5|27810.5|27830.5|27810.5|27831.1|27811.1|27830.5|27810.5|7
1644331500000|2022-02-08 14:45:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27830.5|27810.5|5
1644331800000|2022-02-08 14:50:00|27831.4|27811.4|27836.9|27816.9|27837.1|27817.1|27831.4|27811.4|13
1644332100000|2022-02-08 14:55:00|27836.4|27816.4|27834.2|27814.2|27837.7|27817.7|27831.2|27811.2|31
1644332400000|2022-02-08 15:00:00|27833.1|27813.1|27842.5|27807.5|27842.5|27815.4|27830.1|27802.6|15
1644332700000|2022-02-08 15:05:00|27833|27813|27832.1|27812.1|27833|27813|27832.1|27812.1|2
1644333000000|2022-02-08 15:10:00|27837.4|27802.4|27834.7|27799.7|27837.4|27808.4|27827.6|27798.9|15
1644333300000|2022-02-08 15:15:00|27834.3|27799.3|27822.4|27802.4|27834.3|27808.1|27821.8|27799.3|13
1644333600000|2022-02-08 15:20:00|27821.7|27801.7|27821.9|27801.9|27823|27802.3|27811.5|27783.8|38
1644333900000|2022-02-08 15:25:00|27817.4|27797.4|27815.5|27795.5|27824|27797.4|27812|27786|41
1644334200000|2022-02-08 15:30:00|27816.5|27796.5|27818|27798|27819.3|27799.3|27816.2|27796.2|17
1644334500000|2022-02-08 15:35:00|27817.7|27797.7|27821|27786|27821.2|27798.7|27811.9|27786|30
1644334800000|2022-02-08 15:40:00|27815|27795|27821.4|27786.4|27822.5|27796|27815|27786.4|5
1644335100000|2022-02-08 15:45:00|27811.5|27791.5|27806.4|27786.4|27811.9|27791.9|27803.4|27783.4|14
1644335400000|2022-02-08 15:50:00|27809.1|27789.1|27808.6|27788.6|27809.1|27789.1|27808.1|27788.1|13
1644335700000|2022-02-08 15:55:00|27808.1|27788.1|27818.4|27783.4|27818.4|27791.2|27807.7|27782.5|13
1644336000000|2022-02-08 16:00:00|27818.5|27783.5|27809.2|27789.2|27819.2|27789.2|27808.7|27779.7|9
1644336300000|2022-02-08 16:05:00|27808.7|27788.7|27808.7|27788.7|27809.2|27789.2|27808.2|27788.2|9
1644336600000|2022-02-08 16:10:00|27805.7|27785.7|27808.1|27788.1|27808.1|27788.1|27805.7|27785.7|9
1644336900000|2022-02-08 16:15:00|27826.6|27791.6|27817|27782|27826.6|27791.6|27817|27782|8
1644337200000|2022-02-08 16:20:00|27816.5|27781.5|27808.7|27788.7|27816.6|27789|27808.4|27781.5|5
1644337500000|2022-02-08 16:25:00|27808.2|27788.2|27808.1|27788.1|27808.2|27788.2|27808.1|27788.1|2
1644338100000|2022-02-08 16:35:00|27809|27789|27808.7|27788.7|27809|27789|27808.7|27788.7|4
1644338400000|2022-02-08 16:40:00|27810.2|27790.2|27811.7|27791.7|27811.7|27791.7|27810.2|27790.2|9
1644339000000|2022-02-08 16:50:00|27810|27790|27814.2|27779.2|27814.7|27790|27809|27779.2|4
1644339300000|2022-02-08 16:55:00|27804|27784|27809.9|27774.9|27816.1|27788.7|27796|27774.9|25
1644339600000|2022-02-08 17:00:00|27804|27784|27813.5|27778.5|27816.6|27784|27803.3|27772.6|13
1644339900000|2022-02-08 17:05:00|27814.1|27779.1|27816.1|27781.1|27817.1|27782.1|27808.5|27773.5|21
1644340200000|2022-02-08 17:10:00|27816.6|27781.6|27819.4|27784.4|27819.4|27784.4|27807.4|27772.4|12
1644340500000|2022-02-08 17:15:00|27819.2|27784.2|27820.1|27785.1|27820.3|27785.3|27819.2|27784.2|3
1644340800000|2022-02-08 17:20:00|27821.3|27786.3|27821.7|27786.7|27821.8|27786.8|27821.3|27786.3|5
1644341100000|2022-02-08 17:25:00|27821.8|27786.8|27821.7|27786.7|27822.4|27787.4|27821.7|27786.7|4
1644341400000|2022-02-08 17:30:00|27821.8|27786.8|27822.1|27787.1|27822.6|27787.6|27821.4|27786.4|5
1644341700000|2022-02-08 17:35:00|27821.4|27786.4|27812.5|27777.5|27821.4|27786.4|27808.3|27773.3|17
1644342000000|2022-02-08 17:40:00|27804.5|27784.5|27809.3|27774.3|27809.5|27784.5|27801.9|27774|10
1644342300000|2022-02-08 17:45:00|27809.8|27774.8|27809.8|27774.8|27810.3|27775.3|27809.8|27774.8|3
1644342600000|2022-02-08 17:50:00|27808|27773|27808.5|27773.5|27808.5|27773.5|27808|27773|2
1644342900000|2022-02-08 17:55:00|27808|27773|27820.2|27785.2|27820.8|27785.8|27802|27772.5|19
1644343500000|2022-02-08 18:05:00|27815.7|27780.7|27819.8|27784.8|27820.2|27785.2|27815.2|27780.2|4
1644343800000|2022-02-08 18:10:00|27810.7|27775.7|27816.5|27781.5|27816.5|27781.5|27810.2|27775.2|8
1644344100000|2022-02-08 18:15:00|27819.5|27784.5|27828.2|27793.2|27828.2|27799.2|27811.5|27784.2|13
1644344700000|2022-02-08 18:25:00|27825.7|27790.7|27827.2|27792.2|27827.2|27792.2|27825.2|27790.2|5
1644345000000|2022-02-08 18:30:00|27826.7|27791.7|27819.2|27784.2|27827.7|27793.6|27813.6|27784.2|8
1644345300000|2022-02-08 18:35:00|27818.7|27783.7|27819.2|27784.2|27819.2|27784.2|27818.7|27783.7|2
1644345600000|2022-02-08 18:40:00|27818.7|27783.7|27818.7|27783.7|27819.2|27784.2|27818.7|27783.7|3
1644346500000|2022-02-08 18:55:00|27817.1|27782.1|27819|27784|27819.2|27784.2|27817.1|27782.1|3
1644348000000|2022-02-08 19:20:00|27818.7|27783.7|27819|27784|27819|27784|27818.7|27783.7|2
1644348300000|2022-02-08 19:25:00|27818.7|27783.7|27818.7|27783.7|27818.7|27783.7|27818.2|27783.2|3
1644348600000|2022-02-08 19:30:00|27819|27784|27819|27784|27819|27784|27818.7|27783.7|3
1644350100000|2022-02-08 19:55:00|27819.2|27784.2|27819.3|27784.3|27819.3|27784.3|27816.9|27781.9|7
1644370200000|2022-02-09 01:30:00|27805.2|27785.2|27809.5|27789.5|27812.4|27792.4|27805|27785|15
1644370500000|2022-02-09 01:35:00|27809|27789|27812.4|27792.4|27812.7|27792.7|27809|27789|26
1644370800000|2022-02-09 01:40:00|27813.6|27793.6|27814.4|27794.4|27817.2|27797.2|27811|27791|45
1644371100000|2022-02-09 01:45:00|27814|27794|27814.4|27794.4|27814.4|27794.4|27812.2|27792.2|16
1644371400000|2022-02-09 01:50:00|27814|27794|27818|27798|27818.5|27798.5|27813|27793|19
1644371700000|2022-02-09 01:55:00|27818.5|27798.5|27818|27798|27820.1|27800.1|27817|27797|23
1644372000000|2022-02-09 02:00:00|27818.6|27798.6|27821.5|27801.5|27821.5|27801.5|27816.8|27796.8|22
1644372300000|2022-02-09 02:05:00|27821.8|27801.8|27818.5|27798.5|27821.8|27801.8|27817|27797|16
1644372600000|2022-02-09 02:10:00|27819|27799|27821.5|27801.5|27822|27802|27817|27797|14
1644372900000|2022-02-09 02:15:00|27822|27802|27822.5|27802.5|27822.5|27802.5|27821|27801|4
1644373200000|2022-02-09 02:20:00|27822|27802|27822|27802|27825|27805|27821.5|27801.5|23
1644373500000|2022-02-09 02:25:00|27821.5|27801.5|27822|27802|27823|27803|27821|27801|13
1644373800000|2022-02-09 02:30:00|27822.5|27802.5|27828|27808|27828|27808|27822|27802|24
1644374100000|2022-02-09 02:35:00|27828.5|27808.5|27823|27803|27828.5|27808.5|27822.5|27802.5|14
1644374400000|2022-02-09 02:40:00|27823.5|27803.5|27817|27797|27823.5|27803.5|27817|27797|9
1644374700000|2022-02-09 02:45:00|27816.5|27796.5|27812|27792|27817.5|27797.5|27812|27792|9
1644375000000|2022-02-09 02:50:00|27811.5|27791.5|27814.7|27794.7|27814.7|27794.7|27811.5|27791.5|15
1644375300000|2022-02-09 02:55:00|27814.4|27794.4|27819.6|27799.6|27820.7|27800.7|27813.4|27793.4|22
1644375600000|2022-02-09 03:00:00|27818.5|27798.5|27821|27801|27823.5|27803.5|27818.5|27798.5|15
1644375900000|2022-02-09 03:05:00|27828|27793|27828|27793|27828.5|27793.5|27828|27793|3
1644376200000|2022-02-09 03:10:00|27818.5|27798.5|27819.5|27799.5|27819.5|27799.5|27816.5|27796.5|8
1644376500000|2022-02-09 03:15:00|27819|27799|27822.5|27802.5|27822.5|27802.5|27818.5|27798.5|4
1644376800000|2022-02-09 03:20:00|27822|27802|27829|27794|27829|27802|27821.5|27794|4
1644377100000|2022-02-09 03:25:00|27829.5|27794.5|27824|27804|27829.5|27804|27819.5|27794.5|14
1644377400000|2022-02-09 03:30:00|27823.5|27803.5|27822|27802|27823.5|27803.5|27821.5|27801.5|10
1644377700000|2022-02-09 03:35:00|27822.5|27802.5|27822|27802|27822.5|27802.5|27822|27802|2
1644378000000|2022-02-09 03:40:00|27821.7|27801.7|27821.7|27801.7|27822|27802|27821.7|27801.7|3
1644378300000|2022-02-09 03:45:00|27821.4|27801.4|27821.4|27801.4|27821.4|27801.4|27821.4|27801.4|1
1644378600000|2022-02-09 03:50:00|27820.4|27800.4|27820.2|27800.2|27820.4|27800.4|27820.2|27800.2|2
1644379200000|2022-02-09 04:00:00|27821|27801|27821|27801|27821|27801|27821|27801|1
1644379500000|2022-02-09 04:05:00|27821.5|27801.5|27817.8|27797.8|27829|27802|27817.8|27792.5|10
1644379800000|2022-02-09 04:10:00|27817.3|27797.3|27821.5|27801.5|27821.5|27801.5|27817.3|27797.3|9
1644380100000|2022-02-09 04:15:00|27823|27803|27821.5|27801.5|27823.2|27803.2|27821.5|27801.5|5
1644380400000|2022-02-09 04:20:00|27821.2|27801.2|27821|27801|27821.2|27801.2|27821|27801|2
1644380700000|2022-02-09 04:25:00|27821.3|27801.3|27821.5|27801.5|27821.7|27801.7|27821.2|27801.2|6
1644381000000|2022-02-09 04:30:00|27821|27801|27821.2|27801.2|27821.2|27801.2|27820.4|27800.4|8
1644381300000|2022-02-09 04:35:00|27821.4|27801.4|27821.3|27801.3|27821.7|27801.7|27821|27801|5
1644381600000|2022-02-09 04:40:00|27821|27801|27821.3|27801.3|27821.5|27801.5|27821|27801|6
1644381900000|2022-02-09 04:45:00|27821|27801|27821.5|27801.5|27821.5|27801.5|27820.8|27800.8|5
1644382200000|2022-02-09 04:50:00|27821.7|27801.7|27822|27802|27822|27802|27821.7|27801.7|2
1644382500000|2022-02-09 04:55:00|27823.2|27803.2|27823.6|27803.6|27826.5|27806.5|27823.2|27803.2|22
1644382800000|2022-02-09 05:00:00|27824|27804|27826.2|27806.2|27826.5|27806.5|27824|27804|9
1644383100000|2022-02-09 05:05:00|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|27826|27806|4
1644383400000|2022-02-09 05:10:00|27825.5|27805.5|27825|27805|27826.5|27806.5|27825|27805|5
1644383700000|2022-02-09 05:15:00|27825.5|27805.5|27823.5|27803.5|27825.5|27805.5|27823.5|27803.5|2
1644384000000|2022-02-09 05:20:00|27824.5|27804.5|27825.5|27805.5|27825.5|27805.5|27819|27799|31
1644384300000|2022-02-09 05:25:00|27826|27806|27827.7|27807.7|27827.7|27807.7|27825.2|27805.2|12
1644384600000|2022-02-09 05:30:00|27827.5|27807.5|27824.2|27804.2|27827.9|27807.9|27824.2|27804.2|21
1644384900000|2022-02-09 05:35:00|27825|27805|27818.7|27798.7|27825|27805|27818.7|27798.7|24
1644385200000|2022-02-09 05:40:00|27819.2|27799.2|27818.7|27798.7|27819.9|27799.9|27818.7|27798.7|16
1644385500000|2022-02-09 05:45:00|27819.2|27799.2|27818.7|27798.7|27819.9|27799.9|27818.7|27798.7|17
1644385800000|2022-02-09 05:50:00|27819.2|27799.2|27822.8|27802.8|27823.7|27803.7|27819.2|27799.2|31
1644386100000|2022-02-09 05:55:00|27822.4|27802.4|27818.2|27798.2|27823|27803|27817.5|27797.5|17
1644386400000|2022-02-09 06:00:00|27818.7|27798.7|27818.7|27798.7|27818.7|27798.7|27818.2|27798.2|3
1644386700000|2022-02-09 06:05:00|27819.5|27799.5|27816.7|27796.7|27820.4|27800.4|27813.2|27793.2|17
1644387000000|2022-02-09 06:10:00|27818.2|27798.2|27813.5|27793.5|27818.7|27798.7|27813.5|27793.5|7
1644387300000|2022-02-09 06:15:00|27813|27793|27812.5|27792.5|27813.7|27793.7|27809.2|27789.2|30
1644387600000|2022-02-09 06:20:00|27812.8|27792.8|27815.8|27795.8|27815.8|27795.8|27812.5|27792.5|32
1644387900000|2022-02-09 06:25:00|27815.5|27795.5|27814.8|27794.8|27815.8|27795.8|27814.8|27794.8|18
1644388200000|2022-02-09 06:30:00|27814|27794|27807.5|27787.5|27814|27794|27806.4|27786.4|27
1644388800000|2022-02-09 06:40:00|27807|27787|27806.6|27786.6|27807|27787|27806.6|27786.6|2
1644389100000|2022-02-09 06:45:00|27807|27787|27807.5|27787.5|27807.5|27787.5|27806.7|27786.7|5
1644389400000|2022-02-09 06:50:00|27807.6|27787.6|27812.7|27792.7|27813|27793|27807.5|27787.5|23
1644389700000|2022-02-09 06:55:00|27813.5|27793.5|27817|27797|27817.4|27797.4|27812.7|27792.7|24
1644390000000|2022-02-09 07:00:00|27817.1|27797.1|27813.7|27793.7|27817.7|27797.7|27813.1|27793.1|37
1644390300000|2022-02-09 07:05:00|27814.2|27794.2|27818.2|27798.2|27818.2|27798.2|27813.2|27793.2|16
1644390600000|2022-02-09 07:10:00|27818.5|27798.5|27818.2|27798.2|27819.1|27799.1|27818.2|27798.2|8
1644390900000|2022-02-09 07:15:00|27818.7|27798.7|27819.6|27799.6|27819.8|27799.8|27818.2|27798.2|11
1644391200000|2022-02-09 07:20:00|27819.4|27799.4|27817.5|27797.5|27819.7|27799.7|27813.2|27793.2|22
1644391500000|2022-02-09 07:25:00|27817|27797|27818.5|27798.5|27826.5|27799|27817|27789.5|22
1644391800000|2022-02-09 07:30:00|27818|27798|27817.4|27797.4|27818|27798|27817.4|27797.4|6
1644392100000|2022-02-09 07:35:00|27817.7|27797.7|27817.7|27797.7|27817.7|27797.7|27817.7|27797.7|1
1644392400000|2022-02-09 07:40:00|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|1
1644392700000|2022-02-09 07:45:00|27817.7|27797.7|27813|27793|27818.7|27798.7|27812.4|27792.4|25
1644393000000|2022-02-09 07:50:00|27813.5|27793.5|27818.2|27798.2|27818.2|27798.2|27810.7|27790.7|44
1644393300000|2022-02-09 07:55:00|27818|27798|27817|27797|27818|27798|27817|27797|2
1644393600000|2022-02-09 08:00:00|27816.7|27796.7|27813.6|27793.6|27817|27797|27812.8|27792.8|15
1644393900000|2022-02-09 08:05:00|27814.2|27794.2|27813|27793|27815.6|27795.6|27809|27789|28
1644394200000|2022-02-09 08:10:00|27814.4|27794.4|27812.5|27792.5|27814.4|27794.4|27812.5|27792.5|5
1644394500000|2022-02-09 08:15:00|27813.1|27793.1|27821.5|27786.5|27824.9|27796.5|27813.1|27786.5|21
1644394800000|2022-02-09 08:20:00|27822.5|27787.5|27815.4|27795.4|27824.9|27797.1|27815.4|27787.5|5
1644395100000|2022-02-09 08:25:00|27815|27795|27806.7|27786.7|27815|27795|27806.2|27786.2|17
1644395400000|2022-02-09 08:30:00|27807.5|27787.5|27814.9|27779.9|27815.3|27788.8|27805.6|27779.9|21
1644395700000|2022-02-09 08:35:00|27815.2|27780.2|27814.9|27779.9|27816|27781|27814.9|27779.9|87
1644396000000|2022-02-09 08:40:00|27814.8|27779.8|27807.4|27787.4|27816.7|27791.7|27807.4|27779.8|28
1644396300000|2022-02-09 08:45:00|27809.4|27789.4|27811|27791|27815.7|27795.7|27809.4|27789.4|17
1644396600000|2022-02-09 08:50:00|27810.7|27790.7|27804.4|27784.4|27810.7|27790.7|27804.4|27784.4|48
1644396900000|2022-02-09 08:55:00|27804.5|27784.5|27806.4|27786.4|27806.4|27786.4|27804.5|27784.5|8
1644397200000|2022-02-09 09:00:00|27806.3|27786.3|27806.6|27786.6|27806.7|27786.7|27806|27786|5
1644397500000|2022-02-09 09:05:00|27806.7|27786.7|27806.2|27786.2|27806.7|27786.7|27805.6|27785.6|4
1644397800000|2022-02-09 09:10:00|27805.6|27785.6|27810|27775|27810.5|27786.2|27801.7|27774.2|30
1644398100000|2022-02-09 09:15:00|27810.5|27775.5|27810|27775|27810.5|27775.5|27810|27775|2
1644398400000|2022-02-09 09:20:00|27809.7|27774.7|27801.2|27781.2|27809.7|27781.2|27800.7|27772.5|9
1644399000000|2022-02-09 09:30:00|27801.1|27781.1|27804.6|27784.6|27805.7|27785.7|27801.1|27781.1|10
1644399300000|2022-02-09 09:35:00|27801.6|27781.6|27804.5|27784.5|27806.4|27786.4|27801.2|27781.2|13
1644399600000|2022-02-09 09:40:00|27805|27785|27802|27782|27805|27785|27800.9|27780.9|12
1644399900000|2022-02-09 09:45:00|27800.9|27780.9|27797.5|27762.5|27802.4|27782.4|27789.3|27762.5|13
1644400200000|2022-02-09 09:50:00|27789|27769|27796.1|27776.1|27797.1|27777.1|27789|27769|25
1644400500000|2022-02-09 09:55:00|27792|27772|27794|27774|27797.7|27777.7|27791|27771|35
1644400800000|2022-02-09 10:00:00|27796.1|27776.1|27796.4|27776.4|27796.4|27776.4|27796.1|27776.1|4
1644401100000|2022-02-09 10:05:00|27795.5|27775.5|27804.5|27784.5|27807|27787|27794.4|27774.4|19
1644401400000|2022-02-09 10:10:00|27804.4|27784.4|27804.4|27784.4|27805|27785|27802.4|27782.4|7
1644401700000|2022-02-09 10:15:00|27810.5|27775.5|27793.1|27773.1|27811|27784.4|27793.1|27773.1|17
1644402000000|2022-02-09 10:20:00|27793|27773|27794|27774|27795.3|27775.3|27793|27773|6
1644402300000|2022-02-09 10:25:00|27792|27772|27794|27774|27794|27774|27791.3|27771.3|7
1644402600000|2022-02-09 10:30:00|27793|27773|27790.7|27770.7|27793|27773|27789.5|27769.5|10
1644402900000|2022-02-09 10:35:00|27791.4|27771.4|27800.9|27765.9|27801.5|27772.5|27791.4|27765.5|16
1644403200000|2022-02-09 10:40:00|27801.1|27766.1|27800.9|27765.9|27801.1|27766.1|27800.9|27765.9|2
1644403500000|2022-02-09 10:45:00|27797|27777|27792|27772|27798.1|27778.1|27788|27768|16
1644403800000|2022-02-09 10:50:00|27791.4|27771.4|27789.4|27769.4|27797.5|27771.4|27786.4|27758.2|7
1644404100000|2022-02-09 10:55:00|27789.6|27769.6|27791.4|27771.4|27791.4|27771.4|27789.4|27769.4|7
1644404400000|2022-02-09 11:00:00|27790.5|27770.5|27806.5|27771.5|27806.5|27774.4|27790.5|27770.5|5
1644404700000|2022-02-09 11:05:00|27795.5|27775.5|27793.4|27773.4|27796|27776|27792.2|27772.2|9
1644405000000|2022-02-09 11:10:00|27793.7|27773.7|27791.3|27771.3|27793.7|27773.7|27791.3|27771.3|4
1644405900000|2022-02-09 11:25:00|27791.8|27771.8|27793.3|27773.3|27794.7|27774.7|27789|27769|22
1644406200000|2022-02-09 11:30:00|27793.1|27773.1|27791.8|27771.8|27793.1|27773.1|27789.3|27769.3|8
1644406500000|2022-02-09 11:35:00|27795.1|27775.1|27803.9|27768.9|27804.5|27775.1|27795.1|27768.9|4
1644407700000|2022-02-09 11:55:00|27798|27778|27803.9|27768.9|27803.9|27778|27796.8|27768.5|6
1644408000000|2022-02-09 12:00:00|27798.4|27778.4|27803.9|27768.9|27803.9|27779.5|27792.5|27768.9|11
1644408300000|2022-02-09 12:05:00|27798|27778|27804.5|27784.5|27804.5|27784.5|27797.3|27777.3|13
1644408600000|2022-02-09 12:10:00|27811.5|27776.5|27810.9|27775.9|27811.5|27776.5|27810.9|27775.9|2
1644408900000|2022-02-09 12:15:00|27810.5|27775.5|27808.9|27773.9|27810.5|27775.5|27808.9|27773.9|4
1644409500000|2022-02-09 12:25:00|27810.5|27775.5|27808.9|27773.9|27810.9|27785.2|27797.5|27773.9|13
1644411600000|2022-02-09 13:00:00|27797.5|27777.5|27795.6|27775.6|27809.7|27779.6|27795.6|27774.7|12
1644411900000|2022-02-09 13:05:00|27795.2|27775.2|27797.7|27777.7|27798.2|27778.2|27795.2|27775.2|13
1644412200000|2022-02-09 13:10:00|27798.2|27778.2|27811.7|27776.7|27811.7|27785.2|27798.2|27774.6|11
1644412500000|2022-02-09 13:15:00|27810.7|27775.7|27811.9|27776.9|27811.9|27785.7|27802.2|27773.5|14
1644412800000|2022-02-09 13:20:00|27811.5|27776.5|27813|27778|27813|27778|27811.5|27776.5|2
1644413100000|2022-02-09 13:25:00|27813.5|27778.5|27813.5|27778.5|27813.5|27778.5|27813.5|27778.5|1
1644413400000|2022-02-09 13:30:00|27812.9|27777.9|27813.7|27778.7|27813.7|27778.7|27812.9|27777.9|2
1644413700000|2022-02-09 13:35:00|27812.9|27777.9|27811.9|27776.9|27812.9|27777.9|27811.9|27776.9|3
1644414000000|2022-02-09 13:40:00|27811.7|27776.7|27809.7|27774.7|27811.7|27780.2|27797.2|27774.1|7
1644414300000|2022-02-09 13:45:00|27808.1|27773.1|27803.1|27768.1|27808.1|27775.7|27795.7|27766.7|9
1644414600000|2022-02-09 13:50:00|27801.7|27766.7|27801.5|27766.5|27801.7|27766.7|27800.5|27765.5|5
1644414900000|2022-02-09 13:55:00|27802.5|27767.5|27801.5|27766.5|27803.1|27768.1|27801.5|27766.5|3
1644415200000|2022-02-09 14:00:00|27801.6|27766.6|27801.5|27766.5|27802.5|27767.5|27801.5|27766.5|4
1644415500000|2022-02-09 14:05:00|27801.8|27766.8|27802.3|27767.3|27802.3|27767.3|27801.8|27766.8|2
1644415800000|2022-02-09 14:10:00|27801.5|27766.5|27804|27769|27804|27776.3|27793|27766.5|7
1644416700000|2022-02-09 14:25:00|27803.5|27768.5|27801.9|27766.9|27805.2|27777|27797|27766.9|9
1644417000000|2022-02-09 14:30:00|27804|27769|27807.3|27772.3|27810.3|27784.7|27796.5|27766.9|19
1644417300000|2022-02-09 14:35:00|27807.5|27772.5|27808.5|27773.5|27808.5|27773.5|27807.5|27772.5|2
1644417600000|2022-02-09 14:40:00|27803|27783|27807.5|27787.5|27813|27788|27800.9|27778|10
1644417900000|2022-02-09 14:45:00|27806.5|27786.5|27804|27784|27806.5|27786.5|27804|27784|9
1644418200000|2022-02-09 14:50:00|27803.5|27783.5|27803.2|27783.2|27804|27784|27803.2|27783.2|7
1644418500000|2022-02-09 14:55:00|27802.4|27782.4|27802|27782|27803.5|27783.5|27801.9|27781.9|7
1644418800000|2022-02-09 15:00:00|27801.9|27781.9|27798.2|27778.2|27806.1|27786.1|27798.2|27778.2|24
1644419100000|2022-02-09 15:05:00|27798|27778|27796.1|27776.1|27798|27778|27795.5|27775.5|5
1644419400000|2022-02-09 15:10:00|27796.4|27776.4|27796.4|27776.4|27796.5|27776.5|27795.9|27775.9|5
1644419700000|2022-02-09 15:15:00|27796.5|27776.5|27796.4|27776.4|27796.5|27776.5|27796.4|27776.4|2
1644420000000|2022-02-09 15:20:00|27795.9|27775.9|27796.1|27776.1|27796.1|27776.1|27795.5|27775.5|6
1644420300000|2022-02-09 15:25:00|27796.4|27776.4|27795.6|27775.6|27796.5|27776.5|27795.6|27775.6|5
1644420600000|2022-02-09 15:30:00|27796.1|27776.1|27799|27779|27800.7|27780.7|27795.7|27775.7|23
1644421200000|2022-02-09 15:40:00|27806|27771|27806|27771|27806.5|27771.5|27805|27770|5
1644421500000|2022-02-09 15:45:00|27799|27779|27798.7|27778.7|27799|27779|27798.7|27778.7|2
1644421800000|2022-02-09 15:50:00|27797.7|27777.7|27798.7|27778.7|27798.7|27778.7|27797.7|27777.7|5
1644422400000|2022-02-09 16:00:00|27799|27779|27805.4|27770.4|27808.6|27780|27798.4|27770.2|9
1644422700000|2022-02-09 16:05:00|27804.4|27769.4|27804.4|27769.4|27804.4|27769.4|27804.4|27769.4|1
1644423000000|2022-02-09 16:10:00|27795.2|27775.2|27796.1|27776.1|27796.1|27776.1|27795.2|27775.2|2
1644423300000|2022-02-09 16:15:00|27797|27777|27799.1|27779.1|27801.5|27781.5|27795.3|27775.3|8
1644423600000|2022-02-09 16:20:00|27798.9|27778.9|27797.5|27777.5|27798.9|27778.9|27797.5|27777.5|6
1644423900000|2022-02-09 16:25:00|27797|27777|27797|27777|27797.7|27777.7|27796.2|27776.2|13
1644424200000|2022-02-09 16:30:00|27801.4|27781.4|27803.7|27783.7|27804.5|27784.5|27801.4|27781.4|11
1644424500000|2022-02-09 16:35:00|27804|27784|27804|27784|27804.2|27784.2|27803.5|27783.5|5
1644424800000|2022-02-09 16:40:00|27814|27779|27814|27779|27814|27779|27814|27779|1
1644425100000|2022-02-09 16:45:00|27813.5|27778.5|27813.5|27778.5|27814|27779|27813.5|27778.5|3
1644425400000|2022-02-09 16:50:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1644425700000|2022-02-09 16:55:00|27804|27784|27807.1|27787.1|27807.1|27787.1|27802|27782|10
1644426000000|2022-02-09 17:00:00|27806.1|27786.1|27807.5|27787.5|27807.5|27787.5|27806|27786|21
1644426300000|2022-02-09 17:05:00|27807.4|27787.4|27810|27790|27812.1|27792.1|27805.5|27785.5|18
1644426600000|2022-02-09 17:10:00|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|1
1644427800000|2022-02-09 17:30:00|27808.4|27788.4|27804.1|27784.1|27816|27788.4|27804.1|27778|13
1644428100000|2022-02-09 17:35:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27809|27774|6
1644428400000|2022-02-09 17:40:00|27810|27775|27811|27776|27811|27776|27810|27775|3
1644429300000|2022-02-09 17:55:00|27803.1|27783.1|27805.7|27770.7|27811.3|27783.1|27803.1|27770.7|8
1644429600000|2022-02-09 18:00:00|27806.3|27771.3|27806.3|27771.3|27807|27772|27806.3|27771.3|4
1644429900000|2022-02-09 18:05:00|27807|27772|27807|27772|27807|27772|27807|27772|1
1644430200000|2022-02-09 18:10:00|27806|27771|27806|27771|27806|27771|27806|27771|1
1644430500000|2022-02-09 18:15:00|27806.5|27771.5|27810.3|27775.3|27811|27776|27806.5|27771.5|7
1644430800000|2022-02-09 18:20:00|27810.5|27775.5|27811|27776|27811|27776|27810.5|27775.5|2
1644431100000|2022-02-09 18:25:00|27806.5|27771.5|27812.5|27777.5|27812.5|27782.1|27802.1|27771|15
1644431400000|2022-02-09 18:30:00|27812.1|27777.1|27813|27778|27813|27778|27812.1|27777.1|2
1644432600000|2022-02-09 18:50:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1644432900000|2022-02-09 18:55:00|27811.5|27776.5|27812|27777|27812.5|27777.5|27810.4|27775.4|6
1644433200000|2022-02-09 19:00:00|27811.5|27776.5|27813.5|27778.5|27813.5|27778.5|27811.4|27776.4|7
1644433500000|2022-02-09 19:05:00|27810.6|27775.6|27810.2|27775.2|27810.7|27775.7|27810.2|27775.2|3
1644433800000|2022-02-09 19:10:00|27810|27775|27808.5|27773.5|27810|27775|27808.5|27773.5|2
1644434400000|2022-02-09 19:20:00|27810.7|27775.7|27808.5|27773.5|27810.7|27775.7|27808.5|27773.5|3
1644434700000|2022-02-09 19:25:00|27809|27774|27811.5|27776.5|27811.5|27776.5|27808.5|27773.5|3
1644435000000|2022-02-09 19:30:00|27810.6|27775.6|27811.5|27776.5|27811.5|27776.5|27808.5|27773.5|7
1644435300000|2022-02-09 19:35:00|27811.3|27776.3|27811.3|27776.3|27811.3|27776.3|27811.3|27776.3|1
1644435600000|2022-02-09 19:40:00|27812|27777|27811.3|27776.3|27812|27777|27810|27775|4
1644436500000|2022-02-09 19:55:00|27809|27774|27809|27774|27809|27774|27809|27774|1
1644456600000|2022-02-10 01:30:00|27805.7|27785.7|27807.3|27787.3|27810.2|27790.2|27805.4|27785.4|30
1644456900000|2022-02-10 01:35:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|1
1644457800000|2022-02-10 01:50:00|27807.8|27787.8|27810.2|27790.2|27810.2|27790.2|27807.8|27787.8|9
1644458100000|2022-02-10 01:55:00|27811.1|27791.1|27810.6|27790.6|27811.1|27791.1|27810.2|27790.2|6
1644458400000|2022-02-10 02:00:00|27811.4|27791.4|27815|27795|27818.4|27798.4|27811.4|27791.4|36
1644458700000|2022-02-10 02:05:00|27814.5|27794.5|27819.5|27799.5|27819.5|27799.5|27814.5|27794.5|11
1644459000000|2022-02-10 02:10:00|27819.7|27799.7|27817.7|27797.7|27819.7|27799.7|27816.7|27796.7|17
1644459300000|2022-02-10 02:15:00|27817.5|27797.5|27817.7|27797.7|27818.2|27798.2|27814.7|27794.7|23
1644459600000|2022-02-10 02:20:00|27818.2|27798.2|27821.4|27801.4|27821.4|27801.4|27818.2|27798.2|15
1644459900000|2022-02-10 02:25:00|27821|27801|27817.2|27797.2|27821|27801|27816.5|27796.5|13
1644460200000|2022-02-10 02:30:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1644460500000|2022-02-10 02:35:00|27816.8|27796.8|27812.5|27792.5|27816.8|27796.8|27812.5|27792.5|13
1644460800000|2022-02-10 02:40:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.3|27791.3|7
1644461100000|2022-02-10 02:45:00|27811.5|27791.5|27808.4|27788.4|27811.5|27791.5|27808|27788|13
1644461400000|2022-02-10 02:50:00|27808.8|27788.8|27812.7|27792.7|27812.7|27792.7|27808.8|27788.8|14
1644461700000|2022-02-10 02:55:00|27813|27793|27812.7|27792.7|27813|27793|27812.7|27792.7|4
1644462000000|2022-02-10 03:00:00|27813.1|27793.1|27815|27795|27815.5|27795.5|27812.7|27792.7|10
1644462300000|2022-02-10 03:05:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1644462600000|2022-02-10 03:10:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1644462900000|2022-02-10 03:15:00|27814.5|27794.5|27815|27795|27815|27795|27814.5|27794.5|2
1644463200000|2022-02-10 03:20:00|27822|27787|27806.5|27786.5|27822|27795|27806.5|27786.5|9
1644463500000|2022-02-10 03:25:00|27807|27787|27811|27791|27811|27791|27807|27787|31
1644463800000|2022-02-10 03:30:00|27811.5|27791.5|27813.5|27793.5|27821|27794|27811.5|27785|9
1644464100000|2022-02-10 03:35:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|2
1644464700000|2022-02-10 03:45:00|27813.7|27793.7|27813.2|27793.2|27813.7|27793.7|27813.2|27793.2|5
1644465300000|2022-02-10 03:55:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|1
1644465600000|2022-02-10 04:00:00|27813.9|27793.9|27813.5|27793.5|27814|27794|27813.5|27793.5|4
1644465900000|2022-02-10 04:05:00|27813.9|27793.9|27813.5|27793.5|27813.9|27793.9|27813.5|27793.5|2
1644466200000|2022-02-10 04:10:00|27813.9|27793.9|27813.5|27793.5|27813.9|27793.9|27813.5|27793.5|4
1644466500000|2022-02-10 04:15:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|4
1644466800000|2022-02-10 04:20:00|27813.2|27793.2|27813.5|27793.5|27813.8|27793.8|27813.2|27793.2|12
1644467100000|2022-02-10 04:25:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27812.7|27792.7|4
1644467700000|2022-02-10 04:35:00|27813.7|27793.7|27813.7|27793.7|27813.7|27793.7|27813.5|27793.5|3
1644468000000|2022-02-10 04:40:00|27813.5|27793.5|27813.7|27793.7|27813.7|27793.7|27813.2|27793.2|6
1644468300000|2022-02-10 04:45:00|27813.5|27793.5|27813.5|27793.5|27813.8|27793.8|27813.5|27793.5|3
1644468600000|2022-02-10 04:50:00|27813.8|27793.8|27813.5|27793.5|27814.2|27794.2|27813.5|27793.5|4
1644469200000|2022-02-10 05:00:00|27813.2|27793.2|27813|27793|27813.5|27793.5|27813|27793|6
1644469500000|2022-02-10 05:05:00|27813.4|27793.4|27813.5|27793.5|27814.4|27794.4|27813|27793|7
1644469800000|2022-02-10 05:10:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1644470100000|2022-02-10 05:15:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|7
1644470400000|2022-02-10 05:20:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|8
1644470700000|2022-02-10 05:25:00|27815.4|27795.4|27814.2|27794.2|27818.5|27798.5|27813.7|27793.7|17
1644471000000|2022-02-10 05:30:00|27814|27794|27809.2|27789.2|27815|27795|27809|27789|24
1644471300000|2022-02-10 05:35:00|27809|27789|27810.4|27790.4|27810.8|27790.8|27809|27789|11
1644471600000|2022-02-10 05:40:00|27811|27791|27813|27793|27813.4|27793.4|27810.4|27790.4|12
1644472500000|2022-02-10 05:55:00|27812.8|27792.8|27812.8|27792.8|27812.8|27792.8|27812.8|27792.8|1
1644472800000|2022-02-10 06:00:00|27812.5|27792.5|27811|27791|27812.5|27792.5|27810|27790|25
1644473100000|2022-02-10 06:05:00|27810.4|27790.4|27810|27790|27810.4|27790.4|27810|27790|3
1644473400000|2022-02-10 06:10:00|27810.7|27790.7|27808.5|27788.5|27813|27793|27807|27787|24
1644473700000|2022-02-10 06:15:00|27808|27788|27805.1|27785.1|27808.7|27788.7|27805.1|27785.1|10
1644474000000|2022-02-10 06:20:00|27805.4|27785.4|27802.5|27782.5|27805.4|27785.4|27802.5|27782.5|13
1644474300000|2022-02-10 06:25:00|27802.8|27782.8|27802.5|27782.5|27802.8|27782.8|27802|27782|4
1644474600000|2022-02-10 06:30:00|27802.2|27782.2|27802.2|27782.2|27802.5|27782.5|27802.2|27782.2|3
1644474900000|2022-02-10 06:35:00|27802.5|27782.5|27802|27782|27802.5|27782.5|27802|27782|4
1644475200000|2022-02-10 06:40:00|27802.2|27782.2|27802.5|27782.5|27802.8|27782.8|27802.2|27782.2|3
1644475500000|2022-02-10 06:45:00|27802.2|27782.2|27802.5|27782.5|27802.5|27782.5|27802.2|27782.2|4
1644475800000|2022-02-10 06:50:00|27802.2|27782.2|27801.2|27781.2|27802.2|27782.2|27801.2|27781.2|3
1644476100000|2022-02-10 06:55:00|27800.8|27780.8|27793.5|27773.5|27801.8|27781.8|27792.5|27772.5|36
1644476400000|2022-02-10 07:00:00|27794|27774|27792.3|27772.3|27794.7|27774.7|27792.3|27772.3|26
1644476700000|2022-02-10 07:05:00|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|27792.3|27772.3|3
1644477000000|2022-02-10 07:10:00|27793|27773|27792.8|27772.8|27793|27773|27792.8|27772.8|2
1644477300000|2022-02-10 07:15:00|27793|27773|27792.6|27772.6|27793.9|27773.9|27788.5|27768.5|16
1644477600000|2022-02-10 07:20:00|27793.2|27773.2|27789|27769|27793.2|27773.2|27788.4|27768.4|24
1644477900000|2022-02-10 07:25:00|27789.7|27769.7|27789.7|27769.7|27789.7|27769.7|27789.7|27769.7|1
1644478200000|2022-02-10 07:30:00|27789|27769|27792.8|27772.8|27793.6|27773.6|27789|27769|14
1644478500000|2022-02-10 07:35:00|27792.6|27772.6|27793.5|27773.5|27793.5|27773.5|27789|27769|17
1644478800000|2022-02-10 07:40:00|27793.2|27773.2|27790.7|27770.7|27793.2|27773.2|27789|27769|34
1644479100000|2022-02-10 07:45:00|27790.2|27770.2|27790|27770|27791.5|27771.5|27789.5|27769.5|12
1644479400000|2022-02-10 07:50:00|27790.5|27770.5|27789.8|27769.8|27793.2|27773.2|27789.8|27769.8|15
1644479700000|2022-02-10 07:55:00|27788.5|27768.5|27792.5|27772.5|27792.5|27772.5|27788.3|27768.3|28
1644480000000|2022-02-10 08:00:00|27792.3|27772.3|27788.4|27768.4|27792.3|27772.3|27788.4|27768.4|12
1644480300000|2022-02-10 08:05:00|27792.3|27772.3|27789.3|27769.3|27792.5|27772.5|27789.3|27769.3|10
1644480600000|2022-02-10 08:10:00|27788.3|27768.3|27790.8|27770.8|27791.3|27771.3|27787.8|27767.8|10
1644480900000|2022-02-10 08:15:00|27790.4|27770.4|27788.4|27768.4|27792|27772|27788.4|27768.4|8
1644481200000|2022-02-10 08:20:00|27788.5|27768.5|27788.4|27768.4|27791.8|27771.8|27788.4|27768.4|7
1644481500000|2022-02-10 08:25:00|27789.3|27769.3|27791.5|27771.5|27791.8|27771.8|27789.3|27769.3|7
1644481800000|2022-02-10 08:30:00|27791.8|27771.8|27792.2|27772.2|27792.3|27772.3|27791.8|27771.8|3
1644482100000|2022-02-10 08:35:00|27791.7|27771.7|27795.8|27775.8|27797.5|27777.5|27787.5|27767.5|15
1644482400000|2022-02-10 08:40:00|27793|27773|27802.2|27782.2|27803|27783|27792.8|27772.8|26
1644482700000|2022-02-10 08:45:00|27802.1|27782.1|27814.4|27794.4|27815|27795|27802.1|27782.1|32
1644483000000|2022-02-10 08:50:00|27813.5|27793.5|27806.8|27786.8|27816.4|27793.5|27806.8|27779.5|11
1644483300000|2022-02-10 08:55:00|27807|27787|27807|27787|27807|27787|27806.2|27786.2|8
1644483600000|2022-02-10 09:00:00|27806.7|27786.7|27807|27787|27808.8|27788.8|27805.8|27785.8|10
1644483900000|2022-02-10 09:05:00|27807.2|27787.2|27807|27787|27807.2|27787.2|27806.9|27786.9|4
1644484200000|2022-02-10 09:10:00|27807.2|27787.2|27802.3|27782.3|27807.2|27787.2|27802.2|27782.2|14
1644484500000|2022-02-10 09:15:00|27801.8|27781.8|27802.2|27782.2|27802.2|27782.2|27801|27781|7
1644484800000|2022-02-10 09:20:00|27802.5|27782.5|27802.2|27782.2|27803|27783|27802.2|27782.2|6
1644485100000|2022-02-10 09:25:00|27801.7|27781.7|27801.5|27781.5|27801.7|27781.7|27801.5|27781.5|2
1644486000000|2022-02-10 09:40:00|27801.1|27781.1|27803.8|27783.8|27807|27787|27801.1|27781.1|17
1644486300000|2022-02-10 09:45:00|27803.3|27783.3|27801.5|27781.5|27803.3|27783.3|27801.2|27781.2|5
1644486600000|2022-02-10 09:50:00|27801.2|27781.2|27804.8|27784.8|27805.2|27785.2|27801.2|27781.2|26
1644486900000|2022-02-10 09:55:00|27805.1|27785.1|27802.8|27782.8|27805.1|27785.1|27801.8|27781.8|12
1644487200000|2022-02-10 10:00:00|27802.5|27782.5|27802.8|27782.8|27802.8|27782.8|27801.5|27781.5|12
1644487500000|2022-02-10 10:05:00|27802.2|27782.2|27801.7|27781.7|27802.7|27782.7|27801.7|27781.7|12
1644487800000|2022-02-10 10:10:00|27801.4|27781.4|27807.5|27787.5|27807.5|27787.5|27801.4|27781.4|10
1644488100000|2022-02-10 10:15:00|27808.3|27788.3|27819.5|27784.5|27820.9|27796.1|27807.5|27784.5|19
1644489600000|2022-02-10 10:40:00|27817.3|27782.3|27818.5|27783.5|27819.5|27784.5|27816.9|27781.9|9
1644489900000|2022-02-10 10:45:00|27816.9|27781.9|27815.9|27780.9|27816.9|27781.9|27815.9|27780.9|5
1644490200000|2022-02-10 10:50:00|27811.9|27776.9|27811.5|27776.5|27811.9|27776.9|27811.5|27776.5|2
1644490500000|2022-02-10 10:55:00|27811.8|27776.8|27813.3|27778.3|27813.3|27784.8|27804.8|27776.8|11
1644490800000|2022-02-10 11:00:00|27813.2|27778.2|27815.9|27780.9|27816.7|27787.5|27807.5|27778.2|6
1644491100000|2022-02-10 11:05:00|27811.1|27791.1|27815.9|27780.9|27815.9|27791.4|27810|27780.9|4
1644493500000|2022-02-10 11:45:00|27809.7|27789.7|27815.9|27780.9|27816.5|27796.5|27809.7|27780.9|5
1644494400000|2022-02-10 12:00:00|27815.5|27780.5|27809.5|27789.5|27815.5|27790.5|27806|27779|23
1644494700000|2022-02-10 12:05:00|27810|27790|27807.7|27787.7|27810.3|27790.3|27807.7|27787.7|7
1644495000000|2022-02-10 12:10:00|27808.2|27788.2|27808.2|27788.2|27808.2|27788.2|27807.7|27787.7|7
1644495300000|2022-02-10 12:15:00|27808.7|27788.7|27808.2|27788.2|27808.7|27788.7|27808.2|27788.2|4
1644495600000|2022-02-10 12:20:00|27808.7|27788.7|27813.2|27793.2|27813.3|27793.3|27808.2|27788.2|12
1644495900000|2022-02-10 12:25:00|27812.7|27792.7|27813.2|27793.2|27813.2|27793.2|27812.7|27792.7|4
1644496200000|2022-02-10 12:30:00|27812.7|27792.7|27809.3|27789.3|27812.7|27792.7|27809.3|27789.3|10
1644496500000|2022-02-10 12:35:00|27809.8|27789.8|27812.8|27792.8|27812.8|27792.8|27809.8|27789.8|5
1644496800000|2022-02-10 12:40:00|27813.3|27793.3|27812|27792|27813.8|27793.8|27812|27792|7
1644497100000|2022-02-10 12:45:00|27813.8|27793.8|27815.3|27795.3|27816.3|27796.3|27811.2|27791.2|16
1644497400000|2022-02-10 12:50:00|27824.8|27789.8|27829.7|27794.7|27830.9|27799.8|27819.4|27788.7|12
1644497700000|2022-02-10 12:55:00|27829.3|27794.3|27820.8|27800.8|27829.7|27803.2|27820.3|27792.8|9
1644498000000|2022-02-10 13:00:00|27828.5|27793.5|27819.5|27799.5|27830.9|27800|27819.5|27793.5|8
1644498300000|2022-02-10 13:05:00|27827.5|27792.5|27819.5|27784.5|27829.5|27803|27812.3|27784.5|31
1644498600000|2022-02-10 13:10:00|27820.5|27785.5|27823.9|27788.9|27823.9|27788.9|27820.5|27785.5|6
1644498900000|2022-02-10 13:15:00|27824.5|27789.5|27816|27796|27824.5|27796|27815.5|27789|5
1644499200000|2022-02-10 13:20:00|27816.5|27796.5|27823.5|27788.5|27823.5|27796.5|27816.5|27788.5|2
1644499500000|2022-02-10 13:25:00|27823.9|27788.9|27825|27790|27825|27790|27822.4|27787.4|7
1644499800000|2022-02-10 13:30:00|27828|27786|27834.7|27814.7|27845.9|27818|27828|27786|49
1644500100000|2022-02-10 13:35:00|27835|27815|27830.9|27795.9|27845.9|27815.5|27828|27794.9|21
1644500400000|2022-02-10 13:40:00|27829.3|27794.3|27828.7|27808.7|27834.6|27808.7|27828.2|27794.3|18
1644500700000|2022-02-10 13:45:00|27830.1|27810.1|27849.5|27814.5|27849.5|27823|27830.1|27803.9|23
1644501000000|2022-02-10 13:50:00|27850|27815|27838|27818|27854.5|27822|27836.2|27810.2|23
1644501300000|2022-02-10 13:55:00|27837|27817|27828.2|27793.2|27841.8|27817|27822.7|27791.8|29
1644501600000|2022-02-10 14:00:00|27820.7|27800.7|27842|27807|27842.7|27816.2|27820.7|27791.5|23
1644501900000|2022-02-10 14:05:00|27844|27809|27850.9|27815.9|27855|27825|27841.4|27808.3|27
1644502200000|2022-02-10 14:10:00|27851.4|27816.4|27846.9|27811.9|27853.7|27825.7|27845.7|27811.6|14
1644502500000|2022-02-10 14:15:00|27846.6|27811.6|27846.9|27811.9|27847.1|27812.1|27845.9|27810.9|11
1644502800000|2022-02-10 14:20:00|27847.4|27812.4|27847.5|27812.5|27849.4|27814.4|27846.9|27811.9|11
1644503100000|2022-02-10 14:25:00|27847.4|27812.4|27849.4|27814.4|27849.4|27814.4|27847.4|27812.4|6
1644503400000|2022-02-10 14:30:00|27848.9|27813.9|27847|27812|27849.4|27814.4|27847|27812|8
1644503700000|2022-02-10 14:35:00|27848.4|27813.4|27843|27808|27848.4|27813.4|27843|27808|16
1644504000000|2022-02-10 14:40:00|27842.5|27807.5|27839.5|27804.5|27844|27809|27831.6|27796.6|19
1644504300000|2022-02-10 14:45:00|27836.1|27801.1|27845.5|27810.5|27845.6|27810.6|27832.5|27797.5|19
1644504600000|2022-02-10 14:50:00|27845|27810|27828|27793|27845|27811.6|27828|27793|32
1644504900000|2022-02-10 14:55:00|27827.9|27792.9|27828.5|27793.5|27830.2|27795.2|27827.9|27792.9|14
1644505200000|2022-02-10 15:00:00|27829|27794|27827.6|27792.6|27829|27794|27827|27792|8
1644505500000|2022-02-10 15:05:00|27827.5|27792.5|27808|27773|27827.5|27792.5|27806|27771|30
1644505800000|2022-02-10 15:10:00|27807|27772|27809|27774|27810.5|27775.5|27807|27772|6
1644506100000|2022-02-10 15:15:00|27808.5|27773.5|27805.5|27770.5|27817.4|27782.4|27798.6|27763.6|25
1644506400000|2022-02-10 15:20:00|27805.4|27770.4|27815.5|27780.5|27815.9|27780.9|27802.8|27767.8|40
1644506700000|2022-02-10 15:25:00|27815|27780|27812.4|27777.4|27815|27780|27811.9|27776.9|20
1644507000000|2022-02-10 15:30:00|27811.9|27776.9|27810.4|27775.4|27812.4|27777.4|27809.4|27774.4|10
1644507300000|2022-02-10 15:35:00|27810.9|27775.9|27792.6|27772.6|27810.9|27777.9|27792.6|27763.5|46
1644507600000|2022-02-10 15:40:00|27799.1|27764.1|27800.5|27765.5|27801|27766|27798.5|27763.5|17
1644507900000|2022-02-10 15:45:00|27800.1|27765.1|27798.8|27763.8|27802.9|27773.5|27789.5|27759.5|32
1644508200000|2022-02-10 15:50:00|27799.3|27764.3|27802.4|27767.4|27808.8|27773.8|27799.3|27764.3|25
1644508500000|2022-02-10 15:55:00|27801.9|27766.9|27801.9|27766.9|27803|27768|27801.1|27766.1|8
1644508800000|2022-02-10 16:00:00|27801.1|27766.1|27800.9|27765.9|27805|27775.5|27795.5|27765.9|20
1644509100000|2022-02-10 16:05:00|27800.5|27765.5|27800.4|27765.4|27804|27769|27799.9|27764.9|16
1644509400000|2022-02-10 16:10:00|27800|27765|27795.5|27760.5|27800.5|27765.5|27795.5|27760.5|13
1644509700000|2022-02-10 16:15:00|27790|27770|27799.5|27764.5|27800.1|27770|27790|27759.6|17
1644510000000|2022-02-10 16:20:00|27799.6|27764.6|27801|27766|27801|27773|27793|27762.5|18
1644510300000|2022-02-10 16:25:00|27804.1|27769.1|27804.5|27769.5|27805|27770|27804.1|27769.1|8
1644510600000|2022-02-10 16:30:00|27797.5|27777.5|27809.1|27774.1|27809.1|27777.9|27797|27764.5|22
1644510900000|2022-02-10 16:35:00|27804.5|27769.5|27809|27774|27809.6|27780.5|27800.5|27767.5|16
1644511200000|2022-02-10 16:40:00|27807.2|27772.2|27808.6|27773.6|27808.6|27778.8|27798.6|27772.2|12
1644511500000|2022-02-10 16:45:00|27808.1|27773.1|27801|27766|27809.6|27779.8|27799.3|27765.9|52
1644511800000|2022-02-10 16:50:00|27800.6|27765.6|27800.5|27765.5|27800.6|27765.6|27800|27765|6
1644512100000|2022-02-10 16:55:00|27800|27765|27799.2|27764.2|27800.6|27765.6|27798.5|27763.5|7
1644512400000|2022-02-10 17:00:00|27798|27763|27798|27763|27800|27765|27798|27763|3
1644513300000|2022-02-10 17:15:00|27798.5|27763.5|27805.1|27770.1|27806.5|27771.5|27798|27763|13
1644513600000|2022-02-10 17:20:00|27804.6|27769.6|27803.6|27768.6|27804.6|27769.6|27803.6|27768.6|3
1644513900000|2022-02-10 17:25:00|27802.5|27767.5|27801.4|27766.4|27802.5|27767.5|27801.4|27766.4|7
1644514200000|2022-02-10 17:30:00|27801.2|27766.2|27807.3|27772.3|27807.3|27772.3|27801.2|27766.2|20
1644514500000|2022-02-10 17:35:00|27806.8|27771.8|27806.8|27771.8|27806.8|27771.8|27806.8|27771.8|1
1644514800000|2022-02-10 17:40:00|27806.3|27771.3|27808.5|27773.5|27809.4|27774.4|27806.3|27771.3|15
1644515100000|2022-02-10 17:45:00|27809|27774|27819.2|27784.2|27822.6|27787.6|27807.7|27772.7|31
1644515400000|2022-02-10 17:50:00|27819.1|27784.1|27818.5|27783.5|27827.7|27792.7|27817.9|27782.9|17
1644515700000|2022-02-10 17:55:00|27818|27783|27806.5|27771.5|27819|27784|27805.5|27770.5|24
1644516000000|2022-02-10 18:00:00|27807|27772|27803|27768|27810|27775|27802.5|27767.5|11
1644516300000|2022-02-10 18:05:00|27803.5|27768.5|27803|27768|27803.5|27768.5|27803|27768|8
1644516600000|2022-02-10 18:10:00|27803.5|27768.5|27803.5|27768.5|27804|27769|27803|27768|6
1644516900000|2022-02-10 18:15:00|27814.5|27779.5|27818|27783|27818|27783|27809.5|27774.5|18
1644517200000|2022-02-10 18:20:00|27818.5|27783.5|27816.5|27781.5|27828|27793|27814.9|27779.9|21
1644517500000|2022-02-10 18:25:00|27816|27781|27818.5|27783.5|27820.5|27785.5|27816|27781|16
1644517800000|2022-02-10 18:30:00|27817|27782|27815|27780|27817|27782|27815|27780|8
1644518100000|2022-02-10 18:35:00|27815.5|27780.5|27833|27798|27833|27798|27815|27780|19
1644518400000|2022-02-10 18:40:00|27832.5|27797.5|27821.1|27786.1|27833.5|27798.5|27821.1|27786.1|13
1644518700000|2022-02-10 18:45:00|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|1
1644519000000|2022-02-10 18:50:00|27820.1|27785|27823.5|27788.5|27823.5|27788.5|27815.5|27780.5|35
1644519300000|2022-02-10 18:55:00|27823|27788|27822.2|27787.2|27823.5|27788.5|27818.5|27783.5|25
1644519600000|2022-02-10 19:00:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822|27787|5
1644519900000|2022-02-10 19:05:00|27823|27788|27822.5|27787.5|27823|27788|27822.5|27787.5|2
1644520200000|2022-02-10 19:10:00|27823|27788|27836.1|27800.7|27838|27803|27822.5|27787.5|13
1644521100000|2022-02-10 19:25:00|27831.1|27795.7|27832.2|27797.2|27832.7|27797.7|27831.1|27795.7|11
1644521400000|2022-02-10 19:30:00|27831.7|27796.7|27832|27797|27832|27797|27831.7|27796.7|2
1644521700000|2022-02-10 19:35:00|27829|27794|27829|27794|27829.5|27794.5|27828.5|27793.5|10
1644522000000|2022-02-10 19:40:00|27829.5|27794.5|27832|27797|27832.5|27797.5|27829|27794|10
1644522300000|2022-02-10 19:45:00|27832.5|27797.5|27837.4|27802.4|27837.4|27802.4|27832.5|27797.5|12
1644522600000|2022-02-10 19:50:00|27836.9|27801.9|27844.5|27809.5|27849.5|27814.5|27836.9|27801.9|17
1644522900000|2022-02-10 19:55:00|27844|27809|27844.5|27809.5|27845|27810|27844|27809|10
1644543000000|2022-02-11 01:30:00|27848.4|27828.4|27845|27825|27848.4|27828.4|27843|27823|13
1644543300000|2022-02-11 01:35:00|27847|27827|27846.4|27826.4|27847.4|27827.4|27846.2|27826.2|6
1644543600000|2022-02-11 01:40:00|27846.7|27826.7|27838.5|27818.5|27848|27828|27838.2|27818.2|25
1644543900000|2022-02-11 01:45:00|27838.9|27818.9|27842.7|27822.7|27842.7|27822.7|27838.4|27818.4|20
1644544200000|2022-02-11 01:50:00|27842.2|27822.2|27842.5|27822.5|27842.7|27822.7|27842.2|27822.2|5
1644544500000|2022-02-11 01:55:00|27842.3|27822.3|27838.8|27818.8|27842.3|27822.3|27838.8|27818.8|22
1644544800000|2022-02-11 02:00:00|27839|27819|27843|27823|27843.3|27823.3|27836.4|27816.4|21
1644545100000|2022-02-11 02:05:00|27841|27821|27842.5|27822.5|27842.7|27822.7|27840.7|27820.7|14
1644545400000|2022-02-11 02:10:00|27842.8|27822.8|27843.2|27823.2|27843.7|27823.7|27842.8|27822.8|5
1644545700000|2022-02-11 02:15:00|27842.7|27822.7|27842.7|27822.7|27843.2|27823.2|27842.7|27822.7|3
1644546000000|2022-02-11 02:20:00|27843.2|27823.2|27829.2|27809.2|27843.2|27823.2|27828.5|27808.5|36
1644546300000|2022-02-11 02:25:00|27829.4|27809.4|27828.6|27808.6|27829.4|27809.4|27825.7|27805.7|18
1644546600000|2022-02-11 02:30:00|27828.5|27808.5|27829.2|27809.2|27829.6|27809.6|27827.2|27807.2|11
1644546900000|2022-02-11 02:35:00|27827.2|27807.2|27829.4|27809.4|27830.9|27810.9|27827.2|27807.2|11
1644547200000|2022-02-11 02:40:00|27828.5|27808.5|27829|27809|27829.2|27809.2|27827|27807|9
1644547500000|2022-02-11 02:45:00|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|1
1644547800000|2022-02-11 02:50:00|27828|27808|27827.4|27807.4|27829|27809|27827|27807|9
1644548100000|2022-02-11 02:55:00|27827.2|27807.2|27832.7|27812.7|27832.7|27812.7|27827.2|27807.2|18
1644548400000|2022-02-11 03:00:00|27833|27813|27833.5|27813.5|27833.5|27813.5|27833|27813|8
1644548700000|2022-02-11 03:05:00|27833.9|27813.9|27839|27819|27839|27819|27832.5|27812.5|17
1644549000000|2022-02-11 03:10:00|27838.8|27818.8|27841.7|27821.7|27843.2|27823.2|27838.5|27818.5|10
1644549300000|2022-02-11 03:15:00|27842.2|27822.2|27840.2|27820.2|27843.7|27823.7|27840.2|27820.2|17
1644549600000|2022-02-11 03:20:00|27840|27820|27814.8|27794.8|27841.7|27821.7|27805.5|27785.5|125
1644549900000|2022-02-11 03:25:00|27815|27795|27814|27794|27815.4|27795.4|27813.5|27793.5|14
1644550200000|2022-02-11 03:30:00|27814.2|27794.2|27817.5|27797.5|27818.5|27798.5|27813.5|27793.5|25
1644550500000|2022-02-11 03:35:00|27818|27798|27819.9|27799.9|27820|27800|27817.7|27797.7|21
1644550800000|2022-02-11 03:40:00|27819.5|27799.5|27842|27807|27845|27816.5|27819.5|27799.5|48
1644551100000|2022-02-11 03:45:00|27842.5|27807.5|27840.5|27805.5|27848.5|27821|27833.5|27804|42
1644551400000|2022-02-11 03:50:00|27833|27813|27828.6|27808.6|27843|27817|27828.6|27801.5|22
1644551700000|2022-02-11 03:55:00|27828.2|27808.2|27831.2|27811.2|27831.2|27811.2|27825.2|27805.2|19
1644552000000|2022-02-11 04:00:00|27832.2|27812.2|27842.5|27807.5|27842.5|27814.4|27832.2|27806.7|8
1644552300000|2022-02-11 04:05:00|27842.1|27807.1|27842.9|27807.9|27842.9|27807.9|27842.1|27807.1|6
1644552600000|2022-02-11 04:10:00|27842|27807|27843.5|27808.5|27845.5|27810.5|27842|27807|12
1644552900000|2022-02-11 04:15:00|27844|27809|27845.5|27825.5|27853.5|27826|27844|27809|36
1644553200000|2022-02-11 04:20:00|27845|27825|27842|27822|27845|27825|27840|27820|7
1644553500000|2022-02-11 04:25:00|27841.6|27821.6|27843.9|27823.9|27844.1|27824.1|27841.3|27821.3|12
1644553800000|2022-02-11 04:30:00|27844.8|27824.8|27848.6|27828.6|27849.2|27829.2|27843.6|27823.6|21
1644554100000|2022-02-11 04:35:00|27848.2|27828.2|27852.3|27832.3|27853.3|27833.3|27848.2|27828.2|24
1644554400000|2022-02-11 04:40:00|27852.5|27832.5|27853.2|27833.2|27853.2|27833.2|27850.4|27830.4|9
1644554700000|2022-02-11 04:45:00|27853.3|27833.3|27855.4|27835.4|27855.5|27835.5|27852.3|27832.3|18
1644555000000|2022-02-11 04:50:00|27855.3|27835.3|27869.9|27849.9|27872.5|27852.5|27855.3|27835.3|60
1644555300000|2022-02-11 04:55:00|27867.9|27847.9|27858|27838|27869.9|27849.9|27856.9|27836.9|36
1644555600000|2022-02-11 05:00:00|27858.5|27838.5|27854.5|27834.5|27864.9|27838.5|27844.5|27824.5|40
1644555900000|2022-02-11 05:05:00|27854.7|27834.7|27854.7|27834.7|27854.7|27834.7|27854.7|27834.7|1
1644556200000|2022-02-11 05:10:00|27854.2|27834.2|27853.7|27833.7|27854.6|27834.6|27853.7|27833.7|6
1644556500000|2022-02-11 05:15:00|27854.2|27834.2|27847.2|27827.2|27860.7|27834.2|27847.2|27825.7|21
1644556800000|2022-02-11 05:20:00|27847.6|27827.6|27847.2|27827.2|27848.2|27828.2|27847.2|27827.2|8
1644557100000|2022-02-11 05:25:00|27846.2|27826.2|27846.2|27826.2|27846.2|27826.2|27846.2|27826.2|1
1644557400000|2022-02-11 05:30:00|27846|27826|27846|27826|27846|27826|27845.7|27825.7|3
1644557700000|2022-02-11 05:35:00|27846.5|27826.5|27846|27826|27853.5|27826.9|27845.7|27818.1|9
1644558000000|2022-02-11 05:40:00|27845.7|27825.7|27850.8|27815.8|27854.8|27826.5|27843.5|27815.8|21
1644558300000|2022-02-11 05:45:00|27851|27816|27849.5|27814.5|27852|27817|27849.5|27814.5|21
1644558600000|2022-02-11 05:50:00|27850|27815|27846.5|27826.5|27850|27826.5|27842.5|27814.5|6
1644558900000|2022-02-11 05:55:00|27846|27826|27845.5|27825.5|27846|27826|27845.5|27825.5|2
1644559200000|2022-02-11 06:00:00|27846|27826|27846.9|27826.9|27846.9|27826.9|27846|27826|2
1644559500000|2022-02-11 06:05:00|27847.4|27827.4|27851.9|27831.9|27855.1|27835.1|27846.9|27826.9|14
1644559800000|2022-02-11 06:10:00|27852|27832|27847.3|27827.3|27856.9|27836.9|27847.3|27827.3|30
1644560100000|2022-02-11 06:15:00|27846.5|27826.5|27847.2|27827.2|27847.2|27827.2|27846.5|27826.5|3
1644560400000|2022-02-11 06:20:00|27847.3|27827.3|27847.4|27827.4|27852.5|27832.5|27847.3|27827.3|19
1644560700000|2022-02-11 06:25:00|27846.9|27826.9|27843.2|27823.2|27846.9|27826.9|27842.2|27822.2|21
1644561000000|2022-02-11 06:30:00|27841.6|27821.6|27846.6|27826.6|27846.6|27826.6|27841.6|27821.6|5
1644561300000|2022-02-11 06:35:00|27845.7|27825.7|27841.6|27821.6|27846.6|27826.6|27841.6|27821.6|13
1644561600000|2022-02-11 06:40:00|27840.7|27820.7|27842.3|27822.3|27842.3|27822.3|27836.6|27816.6|36
1644561900000|2022-02-11 06:45:00|27841.5|27821.5|27842.2|27822.2|27842.3|27822.3|27837.6|27817.6|18
1644562200000|2022-02-11 06:50:00|27842.3|27822.3|27840.6|27820.6|27845.1|27825.1|27840.6|27820.6|19
1644562500000|2022-02-11 06:55:00|27839.7|27819.7|27834|27814|27842.5|27819.7|27832.6|27807.5|54
1644562800000|2022-02-11 07:00:00|27833.4|27813.4|27832.9|27812.9|27838.2|27818.2|27832.5|27812.5|39
1644563100000|2022-02-11 07:05:00|27832.5|27812.5|27832.3|27812.3|27832.9|27812.9|27832.3|27812.3|11
1644563400000|2022-02-11 07:10:00|27831.5|27811.5|27829.8|27809.8|27832.3|27812.3|27829.8|27809.8|9
1644563700000|2022-02-11 07:15:00|27827.5|27807.5|27827.2|27807.2|27831.8|27807.5|27822.2|27796.7|20
1644564000000|2022-02-11 07:20:00|27827.8|27807.8|27826.4|27806.4|27828.5|27808.5|27822.2|27802.2|26
1644564300000|2022-02-11 07:25:00|27826.6|27806.6|27826.8|27806.8|27828.5|27808.5|27826.4|27806.4|26
1644564600000|2022-02-11 07:30:00|27827|27807|27822|27802|27827.5|27807.5|27821.5|27801.5|19
1644564900000|2022-02-11 07:35:00|27822.5|27802.5|27826.9|27806.9|27827.2|27807.2|27822.2|27802.2|43
1644565200000|2022-02-11 07:40:00|27826.4|27806.4|27821.8|27801.8|27826.4|27806.4|27821.8|27801.8|12
1644565500000|2022-02-11 07:45:00|27820.5|27800.5|27817.2|27797.2|27820.5|27800.5|27816.5|27796.5|17
1644565800000|2022-02-11 07:50:00|27816.9|27796.9|27813.4|27793.4|27819.6|27796.9|27811.9|27783.4|12
1644566100000|2022-02-11 07:55:00|27815.4|27795.4|27825|27790|27825.7|27798.4|27813.6|27789.8|41
1644566400000|2022-02-11 08:00:00|27818.5|27798.5|27821.2|27801.2|27825.7|27801.2|27817.7|27790.4|55
1644566700000|2022-02-11 08:05:00|27822.9|27802.9|27822.7|27802.7|27831.4|27807.2|27820.6|27796.4|26
1644567000000|2022-02-11 08:10:00|27822.5|27802.5|27819.7|27799.7|27822.5|27802.5|27816.9|27796.9|20
1644567300000|2022-02-11 08:15:00|27819.9|27799.9|27817.2|27797.2|27827.7|27803.7|27815.6|27792.1|39
1644567600000|2022-02-11 08:20:00|27816|27796|27817.3|27797.3|27817.8|27797.8|27816|27796|8
1644567900000|2022-02-11 08:25:00|27817.6|27797.6|27818.5|27798.5|27819.7|27799.7|27817.3|27797.3|23
1644568200000|2022-02-11 08:30:00|27818.4|27798.4|27818.8|27798.8|27819.5|27799.5|27817.7|27797.7|78
1644568500000|2022-02-11 08:35:00|27819.3|27799.3|27817.5|27797.5|27819.3|27799.3|27816.8|27796.8|24
1644568800000|2022-02-11 08:40:00|27817.8|27797.8|27825.5|27790.5|27825.5|27799|27817.2|27790.5|15
1644569100000|2022-02-11 08:45:00|27818.5|27798.5|27819.5|27799.5|27820|27800|27818|27798|7
1644569400000|2022-02-11 08:50:00|27820|27800|27820|27800|27820|27800|27819.4|27799.4|3
1644569700000|2022-02-11 08:55:00|27819.4|27799.4|27822|27802|27822.4|27802.4|27819.4|27799.4|9
1644570000000|2022-02-11 09:00:00|27822.4|27802.4|27830.5|27810.5|27831.1|27811.1|27821.8|27801.8|15
1644570300000|2022-02-11 09:05:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1644571200000|2022-02-11 09:20:00|27837.5|27802.5|27840|27805|27840|27810|27830|27802|6
1644571500000|2022-02-11 09:25:00|27839.5|27804.5|27831.5|27811.5|27840|27812.5|27831.5|27804.5|8
1644571800000|2022-02-11 09:30:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1644572100000|2022-02-11 09:35:00|27832.5|27812.5|27832.5|27812.5|27840|27813|27832|27804.5|11
1644572400000|2022-02-11 09:40:00|27836.5|27816.5|27851|27816|27858|27823|27836.5|27809.5|26
1644572700000|2022-02-11 09:45:00|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|1
1644573000000|2022-02-11 09:50:00|27843|27808|27844|27809|27844|27809|27843|27808|9
1644573300000|2022-02-11 09:55:00|27844.5|27809.5|27846|27811|27846|27811|27844.5|27809.5|5
1644573600000|2022-02-11 10:00:00|27845|27810|27843.5|27808.5|27845.5|27810.5|27843.5|27808.5|14
1644573900000|2022-02-11 10:05:00|27844|27809|27849.5|27814.5|27851.5|27816.5|27844|27809|12
1644574200000|2022-02-11 10:10:00|27849|27814|27848|27813|27850.5|27815.5|27846.5|27811.5|17
1644574500000|2022-02-11 10:15:00|27847.5|27812.5|27848|27813|27848|27813|27847.5|27812.5|2
1644574800000|2022-02-11 10:20:00|27841|27806|27840|27805|27841|27806|27839|27804|9
1644575100000|2022-02-11 10:25:00|27840.5|27805.5|27840.5|27805.5|27842|27807|27840|27805|12
1644575400000|2022-02-11 10:30:00|27841|27806|27839|27804|27841|27806|27838.5|27803.5|14
1644575700000|2022-02-11 10:35:00|27838.5|27803.5|27831|27811|27838.5|27811|27830.5|27803.5|7
1644576000000|2022-02-11 10:40:00|27830.5|27810.5|27826.5|27806.5|27831|27811|27826|27806|9
1644576300000|2022-02-11 10:45:00|27824|27804|27826.5|27806.5|27827|27807|27824|27804|11
1644576900000|2022-02-11 10:55:00|27833|27798|27821.5|27801.5|27833|27801.5|27821.5|27794.5|3
1644577200000|2022-02-11 11:00:00|27821|27801|27821.5|27801.5|27821.5|27801.5|27821|27801|4
1644577500000|2022-02-11 11:05:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1644577800000|2022-02-11 11:10:00|27823.5|27803.5|27822.5|27802.5|27823.5|27803.5|27822|27802|4
1644578100000|2022-02-11 11:15:00|27823|27803|27822.5|27802.5|27823.5|27803.5|27822.5|27802.5|4
1644578400000|2022-02-11 11:20:00|27823|27803|27823|27803|27823.5|27803.5|27823|27803|7
1644578700000|2022-02-11 11:25:00|27823.5|27803.5|27827.5|27807.5|27835.5|27807.5|27823.5|27797|8
1644579000000|2022-02-11 11:30:00|27828|27808|27833|27813|27835|27815|27828|27808|6
1644579300000|2022-02-11 11:35:00|27833.5|27813.5|27841|27806|27841|27813.5|27833|27806|3
1644579600000|2022-02-11 11:40:00|27840.5|27805.5|27838.5|27803.5|27840.5|27805.5|27838|27803|6
1644579900000|2022-02-11 11:45:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1644580200000|2022-02-11 11:50:00|27838.5|27803.5|27843|27808|27843|27808|27838.5|27803.5|3
1644580500000|2022-02-11 11:55:00|27843.5|27808.5|27849|27814|27850|27820.5|27838.5|27808.5|23
1644580800000|2022-02-11 12:00:00|27846.5|27811.5|27841|27806|27846.5|27811.5|27836|27801|29
1644581100000|2022-02-11 12:05:00|27841.5|27806.5|27840|27805|27842|27807|27839.5|27804.5|12
1644581400000|2022-02-11 12:10:00|27839.5|27804.5|27843|27808|27845.5|27810.5|27839|27804|20
1644581700000|2022-02-11 12:15:00|27842.5|27807.5|27842|27807|27842.5|27807.5|27835|27800|39
1644582000000|2022-02-11 12:20:00|27841.5|27806.5|27835.5|27800.5|27842|27807|27834.5|27799.5|31
1644582300000|2022-02-11 12:25:00|27835|27800|27831.5|27796.5|27835|27800|27830.5|27795.5|16
1644582600000|2022-02-11 12:30:00|27828.5|27793.5|27828.5|27793.5|27831|27799|27818|27791|14
1644582900000|2022-02-11 12:35:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1644583200000|2022-02-11 12:40:00|27828.5|27793.5|27828.5|27793.5|27830|27795|27827|27792|15
1644583500000|2022-02-11 12:45:00|27821.5|27801.5|27830|27795|27830|27801.5|27821|27795|4
1644583800000|2022-02-11 12:50:00|27831.5|27796.5|27832.5|27797.5|27832.5|27797.5|27831.5|27796.5|5
1644584100000|2022-02-11 12:55:00|27833|27798|27832.5|27797.5|27833|27798|27832.5|27797.5|2
1644584700000|2022-02-11 13:05:00|27831.9|27796.9|27831.9|27796.9|27831.9|27796.9|27831.9|27796.9|1
1644585000000|2022-02-11 13:10:00|27823|27803|27826.3|27791.3|27831.9|27803|27823|27791.3|7
1644585300000|2022-02-11 13:15:00|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|27826.2|27791.2|7
1644585600000|2022-02-11 13:20:00|27827.7|27792.7|27828.7|27793.7|27828.7|27793.7|27827.7|27792.7|2
1644585900000|2022-02-11 13:25:00|27827.9|27792.9|27825.3|27790.3|27829.7|27800.3|27814.5|27790|28
1644586200000|2022-02-11 13:30:00|27825.4|27790.4|27821.1|27786.1|27829.5|27794.5|27821.1|27786.1|11
1644586800000|2022-02-11 13:40:00|27821.6|27786.6|27829.5|27794.5|27829.5|27794.5|27821.6|27786.6|3
1644587400000|2022-02-11 13:50:00|27830.7|27795.7|27827.5|27792.5|27830.7|27795.7|27826.9|27791.9|4
1644588300000|2022-02-11 14:05:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27828|27793|2
1644588600000|2022-02-11 14:10:00|27828|27793|27827.5|27792.5|27828.5|27793.5|27827|27792|5
1644588900000|2022-02-11 14:15:00|27828|27793|27826.5|27791.5|27828|27793|27826|27791|7
1644589200000|2022-02-11 14:20:00|27827|27792|27828|27793|27828|27793|27827|27792|3
1644589500000|2022-02-11 14:25:00|27827|27792|27834|27799|27834|27799|27827|27792|13
1644589800000|2022-02-11 14:30:00|27833.5|27798.5|27833.5|27798.5|27834.5|27799.5|27832|27797|8
1644590100000|2022-02-11 14:35:00|27837|27802|27832.5|27797.5|27837.5|27802.5|27831.5|27796.5|24
1644590400000|2022-02-11 14:40:00|27832|27797|27832|27797|27832|27797|27831.5|27796.5|5
1644590700000|2022-02-11 14:45:00|27831.5|27796.5|27827.5|27792.5|27831.5|27796.5|27827.5|27792.5|8
1644591000000|2022-02-11 14:50:00|27828|27793|27828|27793|27828|27793|27827.5|27792.5|3
1644591300000|2022-02-11 14:55:00|27827.5|27792.5|27830|27795|27830|27795|27827.5|27792.5|3
1644591600000|2022-02-11 15:00:00|27829.5|27794.5|27826|27791|27830.5|27795.5|27826|27791|8
1644592200000|2022-02-11 15:10:00|27826.5|27791.5|27828|27793|27829.5|27796.5|27816.5|27788.5|14
1644592500000|2022-02-11 15:15:00|27827.5|27792.5|27827.5|27792.5|27828|27793|27827.5|27792.5|3
1644592800000|2022-02-11 15:20:00|27828.5|27793.5|27832.5|27797.5|27833|27798|27828.5|27793.5|8
1644593100000|2022-02-11 15:25:00|27833.5|27798.5|27834|27799|27834.5|27799.5|27833.5|27798.5|6
1644593400000|2022-02-11 15:30:00|27833.5|27798.5|27833|27798|27834|27799|27832.5|27797.5|5
1644593700000|2022-02-11 15:35:00|27833.5|27798.5|27834|27799|27835|27800|27833|27798|8
1644594000000|2022-02-11 15:40:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1644594300000|2022-02-11 15:45:00|27832.5|27797.5|27821.5|27801.5|27832.5|27801.5|27821|27794.5|7
1644594600000|2022-02-11 15:50:00|27822|27802|27822|27802|27822|27802|27821.5|27801.5|5
1644594900000|2022-02-11 15:55:00|27827|27807|27827|27807|27827.5|27807.5|27827|27807|3
1644595200000|2022-02-11 16:00:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1644595800000|2022-02-11 16:10:00|27829|27809|27837.5|27802.5|27837.5|27809|27829|27802|7
1644596100000|2022-02-11 16:15:00|27837|27802|27837|27802|27837|27802|27837|27802|1
1644597000000|2022-02-11 16:30:00|27835.5|27800.5|27837.5|27802.5|27837.5|27802.5|27835|27800|9
1644597300000|2022-02-11 16:35:00|27837|27802|27842|27807|27842.5|27807.5|27837|27802|5
1644597600000|2022-02-11 16:40:00|27841.5|27806.5|27841|27806|27842|27807|27841|27806|5
1644597900000|2022-02-11 16:45:00|27840|27805|27840|27805|27840|27805|27840|27805|1
1644598200000|2022-02-11 16:50:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27837.5|27802.5|5
1644598500000|2022-02-11 16:55:00|27837.5|27802.5|27838.5|27803.5|27838.5|27803.5|27837.5|27802.5|7
1644598800000|2022-02-11 17:00:00|27838|27803|27839.5|27804.5|27839.5|27804.5|27838|27803|3
1644599100000|2022-02-11 17:05:00|27840.5|27805.5|27840|27805|27841|27806|27840|27805|6
1644599400000|2022-02-11 17:10:00|27840.5|27805.5|27834|27799|27844|27813.5|27833|27798|26
1644599700000|2022-02-11 17:15:00|27833.5|27798.5|27827|27807|27833.5|27807|27826.5|27798.5|3
1644600000000|2022-02-11 17:20:00|27826.5|27806.5|27826.5|27806.5|27836.5|27807|27826.5|27798.5|9
1644600300000|2022-02-11 17:25:00|27826|27806|27826.5|27806.5|27827|27807|27826|27806|4
1644600600000|2022-02-11 17:30:00|27826|27806|27823|27803|27829.5|27806|27822|27794.5|10
1644600900000|2022-02-11 17:35:00|27823.5|27803.5|27850.5|27815.5|27850.5|27815.5|27822|27794.5|47
1644601200000|2022-02-11 17:40:00|27850|27815|27847.5|27812.5|27850.5|27821.5|27836.5|27801.5|24
1644601500000|2022-02-11 17:45:00|27848|27813|27841.5|27806.5|27848.5|27813.5|27841.5|27806.5|11
1644602100000|2022-02-11 17:55:00|27843.5|27808.5|27844|27809|27844|27809|27843.5|27808.5|2
1644602400000|2022-02-11 18:00:00|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|1
1644602700000|2022-02-11 18:05:00|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|1
1644604200000|2022-02-11 18:30:00|27849.5|27814.5|27848.4|27813.4|27849.5|27814.5|27848.4|27813.4|5
1644604500000|2022-02-11 18:35:00|27848.7|27813.7|27906.5|27871.5|27907|27883|27848.7|27813.7|41
1644604800000|2022-02-11 18:40:00|27906|27871|27874|27832|27906|27871|27858|27816|88
1644605100000|2022-02-11 18:45:00|27874.5|27832.5|27873.5|27838.5|27875|27838.5|27870|27831.5|23
1644605400000|2022-02-11 18:50:00|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|27871|27836|3
1644605700000|2022-02-11 18:55:00|27871|27836|27871.5|27836.5|27871.5|27836.5|27871|27836|4
1644606000000|2022-02-11 19:00:00|27875|27840|27895.5|27860.5|27895.5|27862|27871|27840|16
1644606300000|2022-02-11 19:05:00|27895|27860|27895|27860|27899|27864|27885|27850|12
1644606600000|2022-02-11 19:10:00|27899|27864|27889|27862|27899|27867|27889|27861.5|12
1644606900000|2022-02-11 19:15:00|27890|27861|27873|27837|27890|27861|27872|27837|12
1644607200000|2022-02-11 19:20:00|27874|27836|27876|27839|27877|27839|27874|27836|5
1644607500000|2022-02-11 19:25:00|27884|27842|27878|27838|27886.5|27844.5|27878|27836.5|34
1644607800000|2022-02-11 19:30:00|27877|27829|27877|27842|27885.5|27850.5|27865|27828|40
1644608100000|2022-02-11 19:35:00|27877.5|27842.5|27888.2|27853.2|27888.2|27853.2|27877.5|27842.5|9
1644608400000|2022-02-11 19:40:00|27885.2|27850.2|27880.7|27845.7|27885.2|27850.2|27880.7|27845.7|9
1644608700000|2022-02-11 19:45:00|27882.7|27847.7|27894.5|27859.5|27894.5|27859.5|27882.7|27847.7|18
1644609000000|2022-02-11 19:50:00|27901.1|27866.1|27907.1|27872.1|27909|27874|27896.9|27861.9|36
1644609300000|2022-02-11 19:55:00|27907.2|27872.2|27901.4|27866.4|27908|27873|27901.1|27866.1|15
1644609600000|2022-02-11 20:00:00|27901.7|27866.7|27905|27870|27905|27870|27900|27865|8
1644609900000|2022-02-11 20:05:00|27899.2|27864.2|27899.2|27864.2|27901.2|27866.2|27897.2|27862.2|15
1644610200000|2022-02-11 20:10:00|27896.7|27861.7|27896|27861|27896.7|27861.7|27892.5|27857.5|19
1644610500000|2022-02-11 20:15:00|27896.5|27861.5|27900|27865|27900.5|27865.5|27895.5|27860.5|96
1644610800000|2022-02-11 20:20:00|27900.5|27865.5|27905|27870|27907.2|27872.2|27900|27865|109
1644611100000|2022-02-11 20:25:00|27904.6|27869.6|27904.6|27869.6|27905.8|27870.8|27904.6|27869.6|24
1644611400000|2022-02-11 20:30:00|27905|27870|27901.1|27866.1|27905.8|27870.8|27901|27866|12
1644611700000|2022-02-11 20:35:00|27901.6|27866.6|27904.1|27869.1|27905.1|27870.1|27901.6|27866.6|7
1644612900000|2022-02-11 20:55:00|27908.8|27873.8|27913|27878|27914.5|27879.5|27908.8|27873.8|12
1644802200000|2022-02-14 01:30:00|27869.3|27849.3|27867.5|27847.5|27872.3|27852.3|27867|27847|34
1644802500000|2022-02-14 01:35:00|27868|27848|27871.5|27851.5|27871.5|27851.5|27865.5|27845.5|33
1644802800000|2022-02-14 01:40:00|27872|27852|27873|27853|27877|27857|27872|27852|23
1644803100000|2022-02-14 01:45:00|27874.5|27854.5|27877.5|27857.5|27877.5|27857.5|27873|27853|19
1644803400000|2022-02-14 01:50:00|27877|27857|27878|27858|27878|27858|27872.5|27852.5|21
1644803700000|2022-02-14 01:55:00|27877.5|27857.5|27882|27862|27883|27863|27877.5|27857.5|23
1644804000000|2022-02-14 02:00:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881|27861|5
1644804300000|2022-02-14 02:05:00|27882|27862|27883.4|27863.4|27886|27866|27882|27862|21
1644804600000|2022-02-14 02:10:00|27884|27864|27880.9|27860.9|27884|27864|27880.9|27860.9|6
1644804900000|2022-02-14 02:15:00|27881.4|27861.4|27877.5|27857.5|27881.4|27861.4|27875.4|27855.4|18
1644805200000|2022-02-14 02:20:00|27877|27857|27877|27857|27877.5|27857.5|27876.5|27856.5|5
1644805500000|2022-02-14 02:25:00|27875.8|27855.8|27871.8|27851.8|27877|27857|27871.5|27851.5|34
1644805800000|2022-02-14 02:30:00|27871.9|27851.9|27876.3|27856.3|27876.8|27856.8|27871.9|27851.9|15
1644806100000|2022-02-14 02:35:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.3|27856.3|3
1644806400000|2022-02-14 02:40:00|27876.3|27856.3|27876.5|27856.5|27876.9|27856.9|27874.7|27854.7|16
1644806700000|2022-02-14 02:45:00|27876|27856|27877|27857|27877|27857|27873.5|27853.5|12
1644807000000|2022-02-14 02:50:00|27876.9|27856.9|27872.7|27852.7|27876.9|27856.9|27871.5|27851.5|25
1644807300000|2022-02-14 02:55:00|27872.5|27852.5|27871.8|27851.8|27873.9|27853.9|27871.4|27851.4|12
1644807600000|2022-02-14 03:00:00|27872|27852|27871.9|27851.9|27874|27854|27871|27851|17
1644807900000|2022-02-14 03:05:00|27872|27852|27872.6|27852.6|27875.4|27855.4|27871.7|27851.7|10
1644808200000|2022-02-14 03:10:00|27872.8|27852.8|27872.5|27852.5|27873|27853|27872.4|27852.4|11
1644808500000|2022-02-14 03:15:00|27872.4|27852.4|27872|27852|27873|27853|27871.5|27851.5|18
1644808800000|2022-02-14 03:20:00|27871.5|27851.5|27871.9|27851.9|27872.4|27852.4|27870|27850|13
1644809100000|2022-02-14 03:25:00|27872|27852|27871.8|27851.8|27872|27852|27871.8|27851.8|2
1644809400000|2022-02-14 03:30:00|27871.6|27851.6|27871|27851|27872|27852|27870.5|27850.5|10
1644809700000|2022-02-14 03:35:00|27871.5|27851.5|27866.9|27846.9|27872|27852|27866.5|27846.5|15
1644810000000|2022-02-14 03:40:00|27866.6|27846.6|27866.9|27846.9|27868.4|27848.4|27866.4|27846.4|23
1644810300000|2022-02-14 03:45:00|27867.4|27847.4|27866.9|27846.9|27867.4|27847.4|27866.4|27846.4|14
1644810600000|2022-02-14 03:50:00|27866.4|27846.4|27862.9|27842.9|27866.4|27846.4|27861.8|27841.8|19
1644810900000|2022-02-14 03:55:00|27863.2|27843.2|27864.5|27844.5|27864.9|27844.9|27863.2|27843.2|11
1644811200000|2022-02-14 04:00:00|27864.9|27844.9|27868.5|27848.5|27868.7|27848.7|27861.4|27841.4|36
1644811500000|2022-02-14 04:05:00|27868.3|27848.3|27866.5|27846.5|27868.7|27848.7|27865.9|27845.9|19
1644811800000|2022-02-14 04:10:00|27866.4|27846.4|27866.4|27846.4|27866.4|27846.4|27865.7|27845.7|5
1644812100000|2022-02-14 04:15:00|27865.9|27845.9|27862.5|27842.5|27865.9|27845.9|27861.9|27841.9|8
1644812400000|2022-02-14 04:20:00|27864|27844|27861.9|27841.9|27864.6|27844.6|27861.9|27841.9|8
1644812700000|2022-02-14 04:25:00|27862|27842|27864|27844|27864|27844|27862|27842|4
1644813000000|2022-02-14 04:30:00|27863.9|27843.9|27861.9|27841.9|27864.4|27844.4|27861.9|27841.9|5
1644813300000|2022-02-14 04:35:00|27861.4|27841.4|27864.6|27844.6|27864.6|27844.6|27860.9|27840.9|9
1644813600000|2022-02-14 04:40:00|27864.9|27844.9|27864.9|27844.9|27864.9|27844.9|27864.9|27844.9|1
1644813900000|2022-02-14 04:45:00|27865.9|27845.9|27865.9|27845.9|27865.9|27845.9|27865.9|27845.9|1
1644814200000|2022-02-14 04:50:00|27866.2|27846.2|27867.5|27847.5|27867.7|27847.7|27862.5|27842.5|9
1644814800000|2022-02-14 05:00:00|27866.4|27846.4|27866.5|27846.5|27867.3|27847.3|27866.4|27846.4|6
1644815100000|2022-02-14 05:05:00|27866.4|27846.4|27867.7|27847.7|27867.7|27847.7|27866.4|27846.4|9
1644815400000|2022-02-14 05:10:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1644815700000|2022-02-14 05:15:00|27866.7|27846.7|27865.5|27845.5|27867|27847|27865.3|27845.3|11
1644816000000|2022-02-14 05:20:00|27865.7|27845.7|27867.5|27847.5|27867.9|27847.9|27865.7|27845.7|16
1644816300000|2022-02-14 05:25:00|27865.3|27845.3|27861.2|27841.2|27866.6|27846.6|27858.3|27838.3|25
1644816600000|2022-02-14 05:30:00|27863.2|27843.2|27853|27833|27863.2|27843.2|27853|27833|35
1644816900000|2022-02-14 05:35:00|27852.8|27832.8|27853|27833|27853.3|27833.3|27852.5|27832.5|6
1644817200000|2022-02-14 05:40:00|27853.5|27833.5|27856.5|27836.5|27857|27837|27853|27833|17
1644817500000|2022-02-14 05:45:00|27857|27837|27863|27828|27863|27837|27856|27828|4
1644817800000|2022-02-14 05:50:00|27863.5|27828.5|27855.3|27835.3|27863.5|27836|27855.3|27827|18
1644818100000|2022-02-14 05:55:00|27857.3|27837.3|27855|27835|27857.8|27837.8|27855|27835|12
1644818400000|2022-02-14 06:00:00|27855.3|27835.3|27853|27833|27856.5|27836.5|27851.8|27831.8|36
1644818700000|2022-02-14 06:05:00|27853.5|27833.5|27857.8|27837.8|27857.8|27837.8|27853|27833|18
1644819000000|2022-02-14 06:10:00|27858.3|27838.3|27857.8|27837.8|27858.3|27838.3|27857.5|27837.5|21
1644819300000|2022-02-14 06:15:00|27858.3|27838.3|27861.8|27841.8|27861.8|27841.8|27858.3|27838.3|9
1644819600000|2022-02-14 06:20:00|27861.3|27841.3|27860.6|27840.6|27861.8|27841.8|27860.6|27840.6|23
1644819900000|2022-02-14 06:25:00|27860.2|27840.2|27853.8|27833.8|27861.3|27841.3|27853.8|27833.8|43
1644820200000|2022-02-14 06:30:00|27853.3|27833.3|27859|27839|27861.5|27839.5|27850.5|27824|54
1644820500000|2022-02-14 06:35:00|27858.5|27838.5|27857.9|27837.9|27859|27839|27857.5|27837.5|17
1644820800000|2022-02-14 06:40:00|27858.4|27838.4|27859.6|27839.6|27860.2|27840.2|27857.9|27837.9|14
1644821100000|2022-02-14 06:45:00|27859.2|27839.2|27858.6|27838.6|27859.6|27839.6|27858.6|27838.6|3
1644821400000|2022-02-14 06:50:00|27858.4|27838.4|27854.2|27834.2|27858.4|27838.4|27853.6|27833.6|21
1644821700000|2022-02-14 06:55:00|27854.1|27834.1|27853.5|27833.5|27856.2|27836.2|27852.1|27832.1|12
1644822000000|2022-02-14 07:00:00|27853.8|27833.8|27852.5|27832.5|27856.8|27836.8|27851.8|27831.8|21
1644822300000|2022-02-14 07:05:00|27852.7|27832.7|27860.3|27840.3|27860.3|27840.3|27852.7|27832.7|38
1644822600000|2022-02-14 07:10:00|27859.8|27839.8|27861.7|27841.7|27863.3|27843.3|27857.8|27837.8|41
1644822900000|2022-02-14 07:15:00|27862.3|27842.3|27852.8|27832.8|27862.3|27842.3|27851.8|27831.8|44
1644823200000|2022-02-14 07:20:00|27853|27833|27854.5|27834.5|27854.8|27834.8|27851.5|27831.5|25
1644823500000|2022-02-14 07:25:00|27853.8|27833.8|27854.3|27834.3|27855|27835|27852.7|27832.7|29
1644823800000|2022-02-14 07:30:00|27854.8|27834.8|27854.1|27834.1|27855.2|27835.2|27853.5|27833.5|57
1644824100000|2022-02-14 07:35:00|27854.5|27834.5|27851|27831|27854.7|27834.7|27847.1|27827.1|73
1644824400000|2022-02-14 07:40:00|27851.6|27831.6|27857.5|27822.5|27860|27831.9|27850|27822.5|16
1644824700000|2022-02-14 07:45:00|27858|27823|27853|27833|27860.5|27833.5|27853|27822.8|26
1644825000000|2022-02-14 07:50:00|27852.5|27832.5|27852.5|27832.5|27853|27833|27852.5|27832.5|3
1644825300000|2022-02-14 07:55:00|27853|27833|27860.5|27825.5|27862.5|27836.9|27853|27825.5|21
1644825600000|2022-02-14 08:00:00|27860.6|27825.6|27857.4|27837.4|27865|27838.7|27855.7|27825.5|35
1644825900000|2022-02-14 08:05:00|27857.6|27837.6|27857.4|27837.4|27857.6|27837.6|27857.4|27837.4|4
1644826200000|2022-02-14 08:10:00|27857|27837|27857.4|27837.4|27857.6|27837.6|27856.5|27836.5|11
1644826500000|2022-02-14 08:15:00|27857.5|27837.5|27862.9|27842.9|27862.9|27842.9|27857.5|27837.5|17
1644826800000|2022-02-14 08:20:00|27862.6|27842.6|27862.4|27842.4|27862.8|27842.8|27862.4|27842.4|5
1644827100000|2022-02-14 08:25:00|27862.5|27842.5|27888.7|27868.7|27892.7|27868.7|27862.5|27842.5|29
1644827400000|2022-02-14 08:30:00|27896.2|27861.2|27882|27862|27897|27868.6|27879.5|27852.6|42
1644827700000|2022-02-14 08:35:00|27882.5|27862.5|27887.3|27867.3|27888.3|27868.3|27882.3|27862.3|31
1644828000000|2022-02-14 08:40:00|27886.8|27866.8|27885.7|27865.7|27890.1|27870.1|27883.3|27863.3|31
1644828300000|2022-02-14 08:45:00|27885.5|27865.5|27889.5|27869.5|27898|27872.1|27885.5|27860.6|28
1644828600000|2022-02-14 08:50:00|27889.1|27869.1|27886.5|27866.5|27889.6|27869.6|27886.3|27866.3|12
1644828900000|2022-02-14 08:55:00|27886.3|27866.3|27890.5|27870.5|27892.8|27872.8|27886.3|27866.3|58
1644829200000|2022-02-14 09:00:00|27890.9|27870.9|27886.5|27866.5|27890.9|27870.9|27886.5|27866.5|8
1644829500000|2022-02-14 09:05:00|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|1
1644829800000|2022-02-14 09:10:00|27886.5|27866.5|27886.7|27866.7|27887.4|27867.4|27885.4|27865.4|15
1644830100000|2022-02-14 09:15:00|27887|27867|27885.3|27865.3|27887|27867|27885.1|27865.1|16
1644830400000|2022-02-14 09:20:00|27885.9|27865.9|27881.3|27861.3|27885.9|27865.9|27880.5|27860.5|7
1644830700000|2022-02-14 09:25:00|27881.5|27861.5|27883.5|27863.5|27887.1|27867.1|27881.5|27861.5|20
1644831300000|2022-02-14 09:35:00|27882.5|27862.5|27885.5|27865.5|27885.5|27865.5|27882.3|27862.3|8
1644831600000|2022-02-14 09:40:00|27885.1|27865.1|27886.3|27866.3|27886.3|27866.3|27885.1|27865.1|5
1644831900000|2022-02-14 09:45:00|27887.3|27867.3|27888.5|27868.5|27889.2|27869.2|27886.2|27866.2|20
1644832200000|2022-02-14 09:50:00|27888.7|27868.7|27895.7|27875.7|27898.3|27878.3|27888.7|27868.7|24
1644832500000|2022-02-14 09:55:00|27896.1|27876.1|27907.5|27872.5|27910.5|27883|27895.5|27867.6|38
1644832800000|2022-02-14 10:00:00|27907.9|27872.9|27900|27880|27922|27891.5|27900|27872.9|21
1644833100000|2022-02-14 10:05:00|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|1
1644833400000|2022-02-14 10:10:00|27902.1|27882.1|27902.5|27882.5|27903.4|27883.4|27900.9|27880.9|14
1644833700000|2022-02-14 10:15:00|27902.3|27882.3|27902|27882|27902.3|27882.3|27901.5|27881.5|9
1644834000000|2022-02-14 10:20:00|27902.3|27882.3|27902|27882|27902.3|27882.3|27902|27882|2
1644834300000|2022-02-14 10:25:00|27901.8|27881.8|27899.5|27879.5|27902|27882|27899.5|27879.5|10
1644834600000|2022-02-14 10:30:00|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|1
1644834900000|2022-02-14 10:35:00|27897.5|27877.5|27896.2|27876.2|27897.5|27877.5|27895.7|27875.7|14
1644835200000|2022-02-14 10:40:00|27897.1|27877.1|27898.4|27863.4|27898.4|27877.1|27884.4|27849.4|17
1644835500000|2022-02-14 10:45:00|27887.9|27867.9|27887.3|27867.3|27887.9|27867.9|27887.3|27867.3|2
1644835800000|2022-02-14 10:50:00|27886.3|27866.3|27891.2|27856.2|27891.2|27866.3|27871.9|27843.4|24
1644836100000|2022-02-14 10:55:00|27893.6|27858.6|27897|27862|27897|27862|27893.6|27858.6|5
1644836400000|2022-02-14 11:00:00|27895.4|27860.4|27891.1|27871.1|27896.6|27871.1|27889.1|27858.6|15
1644836700000|2022-02-14 11:05:00|27892.5|27872.5|27898.5|27878.5|27898.7|27878.7|27890.4|27870.4|21
1644837000000|2022-02-14 11:10:00|27898.3|27878.3|27898.8|27878.8|27902.4|27882.4|27896.5|27876.5|15
1644837300000|2022-02-14 11:15:00|27898.5|27878.5|27898.5|27878.5|27901.1|27881.1|27898.5|27878.5|14
1644837600000|2022-02-14 11:20:00|27898.8|27878.8|27898.5|27878.5|27898.8|27878.8|27898.5|27878.5|2
1644837900000|2022-02-14 11:25:00|27899.8|27879.8|27901.5|27881.5|27902.1|27882.1|27899.8|27879.8|22
1644838200000|2022-02-14 11:30:00|27901.3|27881.3|27901.3|27881.3|27901.4|27881.4|27901.3|27881.3|3
1644838500000|2022-02-14 11:35:00|27901.5|27881.5|27901.8|27881.8|27901.8|27881.8|27901.3|27881.3|6
1644838800000|2022-02-14 11:40:00|27900.9|27880.9|27901.4|27881.4|27901.4|27881.4|27900.9|27880.9|7
1644839100000|2022-02-14 11:45:00|27901.8|27881.8|27901.5|27881.5|27901.8|27881.8|27900.9|27880.9|11
1644839400000|2022-02-14 11:50:00|27900.9|27880.9|27900.9|27880.9|27901.7|27881.7|27900.9|27880.9|11
1644839700000|2022-02-14 11:55:00|27901.2|27881.2|27902|27882|27902|27882|27896.5|27876.5|14
1644840000000|2022-02-14 12:00:00|27901.4|27881.4|27901|27881|27901.4|27881.4|27901|27881|3
1644840300000|2022-02-14 12:05:00|27901.2|27881.2|27902|27882|27902|27882|27898|27878|20
1644840600000|2022-02-14 12:10:00|27901.4|27881.4|27901.5|27881.5|27905|27882|27896.7|27870|22
1644840900000|2022-02-14 12:15:00|27901.3|27881.3|27894.1|27874.1|27901.3|27881.3|27889.7|27854.7|23
1644841200000|2022-02-14 12:20:00|27903|27868|27902.6|27867.6|27903|27877.5|27885.1|27852.4|19
1644841500000|2022-02-14 12:25:00|27903|27868|27908|27873|27908|27877.5|27897.1|27867.8|9
1644841800000|2022-02-14 12:30:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1644842100000|2022-02-14 12:35:00|27898.9|27878.9|27890.1|27855.1|27902.6|27878.9|27885|27850|36
1644842400000|2022-02-14 12:40:00|27887.7|27852.7|27874.4|27839.4|27892.4|27857.4|27860.8|27834.3|55
1644842700000|2022-02-14 12:45:00|27876.6|27841.6|27873.4|27838.4|27876.6|27841.6|27873|27838|23
1644843000000|2022-02-14 12:50:00|27876.6|27841.6|27877.1|27857.1|27881.6|27857.5|27875.6|27840.6|12
1644843300000|2022-02-14 12:55:00|27876.5|27856.5|27876.5|27856.5|27887|27859.1|27872.1|27846.6|17
1644843600000|2022-02-14 13:00:00|27877.1|27857.1|27868.8|27848.8|27881.8|27857.1|27868.8|27846.5|12
1644843900000|2022-02-14 13:05:00|27869|27849|27877|27842|27877.6|27849.8|27869|27841.8|7
1644844200000|2022-02-14 13:10:00|27877.2|27842.2|27877.5|27857.5|27877.6|27857.5|27872.1|27842.2|15
1644844500000|2022-02-14 13:15:00|27877.7|27857.7|27877.5|27857.5|27887.6|27863.1|27877.5|27852.6|17
1644844800000|2022-02-14 13:20:00|27877.7|27857.7|27888.6|27853.6|27890.2|27863|27877.5|27853.6|14
1644845100000|2022-02-14 13:25:00|27888.5|27853.5|27887.6|27852.6|27888.5|27853.5|27887.6|27852.6|3
1644845400000|2022-02-14 13:30:00|27888|27853|27887.1|27867.1|27890.6|27867.3|27885.5|27853|8
1644845700000|2022-02-14 13:35:00|27887.3|27867.3|27891.8|27871.8|27891.8|27871.8|27885.9|27865.9|8
1644846000000|2022-02-14 13:40:00|27890.8|27870.8|27892.1|27872.1|27892.1|27872.1|27886.5|27866.5|11
1644846300000|2022-02-14 13:45:00|27891.8|27871.8|27891.8|27871.8|27892.1|27872.1|27890.9|27870.9|8
1644846900000|2022-02-14 13:55:00|27888.5|27868.5|27886.8|27866.8|27891.8|27871.8|27886|27866|14
1644847200000|2022-02-14 14:00:00|27887|27867|27886.4|27866.4|27888.4|27868.4|27886|27866|10
1644847500000|2022-02-14 14:05:00|27885.8|27865.8|27882.5|27862.5|27886.5|27866.5|27882.5|27862.5|11
1644847800000|2022-02-14 14:10:00|27881.5|27861.5|27877|27857|27888|27861.5|27876.4|27853|11
1644848100000|2022-02-14 14:15:00|27877.9|27857.9|27877.4|27857.4|27877.9|27857.9|27877.2|27857.2|5
1644848400000|2022-02-14 14:20:00|27877.9|27857.9|27883.1|27863.1|27883.1|27863.1|27877.9|27857.9|7
1644848700000|2022-02-14 14:25:00|27885.7|27865.7|27888.1|27868.1|27888.3|27868.3|27885.5|27865.5|8
1644849000000|2022-02-14 14:30:00|27889|27869|27891.1|27871.1|27891.1|27871.1|27889|27869|3
1644849300000|2022-02-14 14:35:00|27897|27877|27895.1|27875.1|27898.1|27878.1|27890.7|27870.7|19
1644849600000|2022-02-14 14:40:00|27895|27875|27898.6|27863.6|27904.6|27875|27886|27858.6|25
1644849900000|2022-02-14 14:45:00|27894|27874|27893.1|27873.1|27896.1|27876.1|27892.4|27872.4|11
1644850200000|2022-02-14 14:50:00|27892.9|27872.9|27890.4|27870.4|27893.1|27873.1|27885.1|27865.1|37
1644850500000|2022-02-14 14:55:00|27890.1|27870.1|27892.3|27872.3|27894.1|27874.1|27890.1|27870.1|14
1644850800000|2022-02-14 15:00:00|27892.4|27872.4|27897.4|27877.4|27897.4|27877.4|27892.4|27872.4|13
1644851100000|2022-02-14 15:05:00|27895.9|27875.9|27909|27874|27909|27883.3|27895.3|27868.5|46
1644851400000|2022-02-14 15:10:00|27910|27875|27901.5|27881.5|27910|27883.1|27901.1|27875|11
1644851700000|2022-02-14 15:15:00|27902.4|27882.4|27907.1|27887.1|27912|27889.1|27901.5|27876.8|18
1644852000000|2022-02-14 15:20:00|27905.4|27885.4|27905.8|27885.8|27907.5|27887.5|27904|27884|9
1644852300000|2022-02-14 15:25:00|27906.4|27886.4|27904|27884|27906.5|27886.5|27902.4|27882.4|14
1644852600000|2022-02-14 15:30:00|27902.5|27882.5|27904.4|27884.4|27904.4|27884.4|27901.4|27881.4|8
1644852900000|2022-02-14 15:35:00|27903.1|27883.1|27899.4|27879.4|27904.4|27884.4|27898.4|27878.4|24
1644853200000|2022-02-14 15:40:00|27902|27882|27902.5|27882.5|27902.5|27882.5|27900.5|27880.5|7
1644853500000|2022-02-14 15:45:00|27902.7|27882.7|27905.1|27885.1|27905.1|27885.1|27902.7|27882.7|6
1644853800000|2022-02-14 15:50:00|27905.5|27885.5|27904.5|27884.5|27905.5|27885.5|27903.4|27883.4|5
1644854100000|2022-02-14 15:55:00|27903.4|27883.4|27906.1|27886.1|27906.1|27886.1|27903.4|27883.4|7
1644854400000|2022-02-14 16:00:00|27905.1|27885.1|27901.2|27881.2|27906.1|27886.1|27901.2|27881.2|13
1644854700000|2022-02-14 16:05:00|27901.9|27881.9|27902.5|27882.5|27905|27885|27901.9|27881.9|7
1644855000000|2022-02-14 16:10:00|27901.6|27881.6|27904.6|27884.6|27906.1|27886.1|27901.6|27881.6|16
1644855300000|2022-02-14 16:15:00|27904.1|27884.1|27903.1|27883.1|27904.1|27884.1|27902.1|27882.1|8
1644855600000|2022-02-14 16:20:00|27904.1|27884.1|27903.6|27883.6|27904.1|27884.1|27903.6|27883.6|2
1644855900000|2022-02-14 16:25:00|27902|27882|27906.4|27871.4|27906.4|27882|27898.2|27867|18
1644856200000|2022-02-14 16:30:00|27906|27871|27906|27871|27907|27877.1|27897.1|27868.5|11
1644856500000|2022-02-14 16:35:00|27905|27870|27906.2|27871.2|27906.5|27871.5|27904|27869|11
1644856800000|2022-02-14 16:40:00|27905.7|27870.7|27907.1|27872.1|27907.6|27872.6|27903|27868|18
1644857100000|2022-02-14 16:45:00|27905.6|27870.6|27907.6|27872.6|27907.6|27872.6|27905.6|27870.6|6
1644857400000|2022-02-14 16:50:00|27907.1|27872.1|27899.4|27864.4|27907.1|27872.1|27890.3|27862.5|27
1644857700000|2022-02-14 16:55:00|27891.1|27871.1|27900.6|27865.6|27901.1|27874.9|27891.1|27863.1|25
1644858000000|2022-02-14 17:00:00|27901.1|27866.1|27902.1|27867.1|27903.1|27868.1|27901|27866|10
1644858300000|2022-02-14 17:05:00|27902.4|27867.4|27905.9|27870.9|27905.9|27870.9|27902.4|27867.4|11
1644858600000|2022-02-14 17:10:00|27903.4|27868.4|27895.9|27875.9|27903.9|27875.9|27894.4|27868.4|6
1644858900000|2022-02-14 17:15:00|27896.1|27876.1|27907|27872|27909|27877.9|27896.1|27869.9|10
1644859200000|2022-02-14 17:20:00|27906.4|27871.4|27906.4|27871.4|27906.4|27871.4|27906.4|27871.4|1
1644859500000|2022-02-14 17:25:00|27903|27868|27902.9|27867.9|27903|27873.6|27892.7|27867.5|7
1644859800000|2022-02-14 17:30:00|27903.4|27868.4|27888.9|27853.9|27903.4|27868.4|27887.2|27852.2|11
1644860100000|2022-02-14 17:35:00|27894.4|27859.4|27892.9|27857.9|27894.4|27859.4|27892.9|27857.9|2
1644860400000|2022-02-14 17:40:00|27895.2|27860.2|27894.9|27859.9|27895.2|27860.2|27892.6|27857.6|3
1644861000000|2022-02-14 17:50:00|27897.2|27862.2|27897.2|27862.2|27897.2|27862.2|27897.2|27862.2|1
1644861300000|2022-02-14 17:55:00|27894.9|27859.9|27894.9|27859.9|27894.9|27859.9|27894.9|27859.9|1
1644861600000|2022-02-14 18:00:00|27889.9|27854.9|27901.9|27866.9|27913.4|27878.4|27889.9|27854.9|10
1644861900000|2022-02-14 18:05:00|27893.4|27858.4|27893.4|27858.4|27893.4|27858.4|27893.4|27858.4|1
1644862200000|2022-02-14 18:10:00|27894.4|27859.4|27894.4|27859.4|27894.4|27859.4|27894.4|27859.4|1
1644862500000|2022-02-14 18:15:00|27896.4|27861.4|27901.4|27866.4|27903.9|27869.4|27889.4|27861.4|13
1644862800000|2022-02-14 18:20:00|27902.4|27867.4|27902.9|27867.9|27902.9|27867.9|27902.4|27867.4|2
1644863100000|2022-02-14 18:25:00|27901.8|27866.8|27902.4|27867.4|27902.9|27867.9|27901.8|27866.8|3
1644863400000|2022-02-14 18:30:00|27901.9|27866.9|27901.9|27866.9|27901.9|27866.9|27901.9|27866.9|1
1644863700000|2022-02-14 18:35:00|27902.4|27867.4|27901.9|27866.9|27902.4|27867.4|27901.9|27866.9|2
1644864000000|2022-02-14 18:40:00|27902.4|27867.4|27901.9|27866.9|27902.4|27867.4|27901.9|27866.9|4
1644864300000|2022-02-14 18:45:00|27902.4|27867.4|27900.8|27865.8|27902.4|27867.4|27900.8|27865.8|3
1644864600000|2022-02-14 18:50:00|27901.3|27866.3|27911.5|27876.5|27912|27882.6|27901.3|27866.3|52
1644864900000|2022-02-14 18:55:00|27910.4|27875.4|27918.1|27883.1|27918.4|27883.4|27909.9|27874.9|23
1644865200000|2022-02-14 19:00:00|27920.7|27885.7|27920.8|27885.8|27922.5|27887.5|27906.9|27875.4|47
1644865500000|2022-02-14 19:05:00|27921.3|27886.3|27922.9|27887.9|27922.9|27887.9|27916.4|27881.4|11
1644865800000|2022-02-14 19:10:00|27922.4|27887.4|27922.4|27887.4|27925.9|27890.9|27917.9|27882.9|28
1644866100000|2022-02-14 19:15:00|27920.8|27885.8|27922.4|27887.4|27922.4|27887.4|27920.8|27885.8|2
1644866400000|2022-02-14 19:20:00|27919.4|27884.4|27917.9|27882.9|27920.9|27885.9|27908.9|27873.9|25
1644866700000|2022-02-14 19:25:00|27916.4|27881.4|27912.9|27877.9|27916.4|27881.4|27912.9|27877.9|5
1644867000000|2022-02-14 19:30:00|27908.9|27873.9|27909.4|27874.4|27909.4|27874.4|27908.9|27873.9|2
1644867300000|2022-02-14 19:35:00|27910.4|27875.4|27899.4|27864.4|27910.4|27875.4|27890.6|27855.6|10
1644867600000|2022-02-14 19:40:00|27898.4|27863.4|27898.4|27863.4|27899.4|27864.4|27895.6|27860.6|7
1644867900000|2022-02-14 19:45:00|27898.9|27863.9|27897.4|27862.4|27898.9|27863.9|27895.6|27860.6|6
1644868200000|2022-02-14 19:50:00|27896.9|27861.9|27895.5|27860.5|27897.4|27862.4|27895.5|27860.5|5
1644868500000|2022-02-14 19:55:00|27897.4|27862.4|27897.4|27862.4|27897.4|27862.4|27897.4|27862.4|1
1644888600000|2022-02-15 01:30:00|27873|27853|27868.5|27848.5|27880|27853|27866.5|27845|24
1644888900000|2022-02-15 01:35:00|27869|27849|27866|27846|27871|27851|27866|27846|13
1644889200000|2022-02-15 01:40:00|27865.5|27845.5|27868|27848|27868|27848|27861|27841|16
1644889500000|2022-02-15 01:45:00|27868.5|27848.5|27869.8|27849.8|27870|27850|27868.5|27848.5|9
1644890100000|2022-02-15 01:55:00|27869.3|27849.3|27869.7|27849.7|27869.7|27849.7|27869.3|27849.3|2
1644890400000|2022-02-15 02:00:00|27869.8|27849.8|27870.5|27850.5|27870.5|27850.5|27869.2|27849.2|6
1644890700000|2022-02-15 02:05:00|27869.8|27849.8|27868.3|27848.3|27871.2|27851.2|27866.6|27846.6|30
1644891000000|2022-02-15 02:10:00|27868.2|27848.2|27870.9|27850.9|27871.5|27851.5|27866.4|27846.4|33
1644891300000|2022-02-15 02:15:00|27871.3|27851.3|27871|27851|27876.7|27856.7|27871|27851|33
1644891600000|2022-02-15 02:20:00|27869.7|27849.7|27863.4|27843.4|27871.9|27851.9|27862.4|27842.4|33
1644891900000|2022-02-15 02:25:00|27862.9|27842.9|27857.6|27837.6|27863.9|27843.9|27857.2|27837.2|29
1644892200000|2022-02-15 02:30:00|27857.8|27837.8|27857.3|27837.3|27859.5|27839.5|27857.2|27837.2|21
1644892500000|2022-02-15 02:35:00|27856.2|27836.2|27857|27837|27862.5|27842.5|27856.2|27836.2|41
1644892800000|2022-02-15 02:40:00|27857.4|27837.4|27862|27842|27862.9|27842.9|27857.4|27837.4|18
1644893100000|2022-02-15 02:45:00|27861.9|27841.9|27862|27842|27862|27842|27861.9|27841.9|2
1644893400000|2022-02-15 02:50:00|27862.5|27842.5|27859.7|27839.7|27862.5|27842.5|27859.7|27839.7|2
1644893700000|2022-02-15 02:55:00|27858.9|27838.9|27863|27843|27863|27843|27858.7|27838.7|29
1644894000000|2022-02-15 03:00:00|27862.5|27842.5|27862.5|27842.5|27866|27846|27862|27842|22
1644894300000|2022-02-15 03:05:00|27863|27843|27863.9|27843.9|27865.5|27845.5|27863|27843|8
1644894600000|2022-02-15 03:10:00|27863.4|27843.4|27862.4|27842.4|27863.9|27843.9|27862.4|27842.4|7
1644894900000|2022-02-15 03:15:00|27863|27843|27863|27843|27864.2|27844.2|27862.5|27842.5|14
1644895200000|2022-02-15 03:20:00|27863.7|27843.7|27863.9|27843.9|27866.5|27846.5|27863.7|27843.7|11
1644895500000|2022-02-15 03:25:00|27863.5|27843.5|27863.9|27843.9|27863.9|27843.9|27863.5|27843.5|2
1644895800000|2022-02-15 03:30:00|27863.5|27843.5|27863.4|27843.4|27866.5|27846.5|27862.5|27842.5|32
1644896100000|2022-02-15 03:35:00|27863.5|27843.5|27863.5|27843.5|27864.5|27844.5|27863|27843|10
1644896400000|2022-02-15 03:40:00|27864|27844|27864|27844|27864|27844|27864|27844|1
1644896700000|2022-02-15 03:45:00|27864.9|27844.9|27860.9|27840.9|27864.9|27844.9|27860.4|27840.4|17
1644897000000|2022-02-15 03:50:00|27861.3|27841.3|27862.5|27842.5|27863.2|27843.2|27861.3|27841.3|7
1644897300000|2022-02-15 03:55:00|27862|27842|27861.9|27841.9|27862.5|27842.5|27861.9|27841.9|3
1644897600000|2022-02-15 04:00:00|27861.4|27841.4|27860.7|27840.7|27861.9|27841.9|27860.5|27840.5|8
1644897900000|2022-02-15 04:05:00|27861.4|27841.4|27860.4|27840.4|27861.4|27841.4|27859.7|27839.7|14
1644898200000|2022-02-15 04:10:00|27859.9|27839.9|27857.9|27837.9|27861.9|27841.9|27857.9|27837.9|25
1644898500000|2022-02-15 04:15:00|27857.7|27837.7|27860.4|27840.4|27862.4|27842.4|27857.5|27837.5|14
1644898800000|2022-02-15 04:20:00|27860.5|27840.5|27861.4|27841.4|27862.4|27842.4|27860.5|27840.5|15
1644899100000|2022-02-15 04:25:00|27861.5|27841.5|27860.4|27840.4|27861.9|27841.9|27858.5|27838.5|21
1644899400000|2022-02-15 04:30:00|27860|27840|27862.2|27842.2|27862.2|27842.2|27859.9|27839.9|8
1644899700000|2022-02-15 04:35:00|27861.9|27841.9|27862.7|27842.7|27863|27843|27861.4|27841.4|9
1644900000000|2022-02-15 04:40:00|27863.2|27843.2|27862.7|27842.7|27863.3|27843.3|27862.5|27842.5|11
1644900300000|2022-02-15 04:45:00|27860.9|27840.9|27860.3|27840.3|27862|27842|27858.7|27838.7|21
1644900600000|2022-02-15 04:50:00|27860.2|27840.2|27862|27842|27862.5|27842.5|27859.9|27839.9|12
1644900900000|2022-02-15 04:55:00|27861.5|27841.5|27859.2|27839.2|27861.5|27841.5|27858.4|27838.4|8
1644901200000|2022-02-15 05:00:00|27858.6|27838.6|27858|27838|27858.6|27838.6|27856|27836|11
1644901500000|2022-02-15 05:05:00|27865|27830|27862|27842|27868.5|27842|27858.5|27830|20
1644901800000|2022-02-15 05:10:00|27861.5|27841.5|27861.9|27841.9|27861.9|27841.9|27861.5|27841.5|2
1644902100000|2022-02-15 05:15:00|27861.2|27841.2|27865.5|27830.5|27866|27841.5|27858.5|27830.5|12
1644902400000|2022-02-15 05:20:00|27856.5|27836.5|27862|27842|27863.5|27842|27856|27828|18
1644902700000|2022-02-15 05:25:00|27861.5|27841.5|27857|27837|27862|27842|27857|27837|13
1644903000000|2022-02-15 05:30:00|27856.5|27836.5|27857|27837|27857|27837|27856.5|27836.5|2
1644903300000|2022-02-15 05:35:00|27858|27838|27862|27842|27862|27842|27858|27838|6
1644903600000|2022-02-15 05:40:00|27862.5|27842.5|27862.5|27842.5|27862.5|27842.5|27862|27842|7
1644903900000|2022-02-15 05:45:00|27862.7|27842.7|27862.7|27842.7|27862.7|27842.7|27862.7|27842.7|1
1644904200000|2022-02-15 05:50:00|27863|27843|27864.8|27844.8|27867.6|27847.6|27863|27843|17
1644904500000|2022-02-15 05:55:00|27864.2|27844.2|27867.4|27847.4|27868|27848|27863.4|27843.4|25
1644904800000|2022-02-15 06:00:00|27867.5|27847.5|27868|27848|27868.5|27848.5|27867.5|27847.5|8
1644905100000|2022-02-15 06:05:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27868|27848|2
1644905400000|2022-02-15 06:10:00|27866.4|27846.4|27872.9|27852.9|27873.4|27853.4|27863.5|27843.5|35
1644905700000|2022-02-15 06:15:00|27873|27853|27874.9|27854.9|27876.4|27856.4|27873|27853|23
1644906000000|2022-02-15 06:20:00|27875.2|27855.2|27874.9|27854.9|27875.2|27855.2|27874.4|27854.4|4
1644906300000|2022-02-15 06:25:00|27872.2|27852.2|27869.9|27849.9|27875.3|27855.3|27866.9|27846.9|42
1644906600000|2022-02-15 06:30:00|27869.2|27849.2|27872.4|27852.4|27872.4|27852.4|27867.9|27847.9|20
1644906900000|2022-02-15 06:35:00|27872.5|27852.5|27872.7|27852.7|27873|27853|27872.5|27852.5|4
1644907200000|2022-02-15 06:40:00|27873|27853|27872.5|27852.5|27874|27854|27869|27849|15
1644907500000|2022-02-15 06:45:00|27870.9|27850.9|27867.7|27847.7|27872.5|27852.5|27864.4|27844.4|36
1644907800000|2022-02-15 06:50:00|27866.4|27846.4|27867|27847|27867.7|27847.7|27866.4|27846.4|9
1644908100000|2022-02-15 06:55:00|27866|27846|27867|27847|27867.7|27847.7|27866|27846|6
1644908400000|2022-02-15 07:00:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|4
1644908700000|2022-02-15 07:05:00|27866.7|27846.7|27862.5|27842.5|27867.5|27847.5|27860.1|27840.1|17
1644909000000|2022-02-15 07:10:00|27862.4|27842.4|27863|27843|27863.5|27843.5|27862.4|27842.4|8
1644909300000|2022-02-15 07:15:00|27862.7|27842.7|27860.9|27840.9|27863|27843|27860.9|27840.9|14
1644909600000|2022-02-15 07:20:00|27861.4|27841.4|27863|27843|27864|27844|27860|27840|23
1644909900000|2022-02-15 07:25:00|27862.4|27842.4|27866.8|27846.8|27866.8|27846.8|27862.4|27842.4|16
1644910200000|2022-02-15 07:30:00|27866.6|27846.6|27867.2|27847.2|27867.3|27847.3|27866.6|27846.6|7
1644910500000|2022-02-15 07:35:00|27868.2|27848.2|27866.6|27846.6|27868.2|27848.2|27863.8|27843.8|8
1644910800000|2022-02-15 07:40:00|27867.2|27847.2|27867.4|27847.4|27868.6|27848.6|27865.7|27845.7|18
1644911100000|2022-02-15 07:45:00|27868.2|27848.2|27868.6|27848.6|27869.3|27849.3|27863.6|27843.6|24
1644911400000|2022-02-15 07:50:00|27868.8|27848.8|27868.8|27848.8|27869.5|27849.5|27868.8|27848.8|5
1644911700000|2022-02-15 07:55:00|27868.6|27848.6|27868.8|27848.8|27868.8|27848.8|27868.6|27848.6|2
1644912000000|2022-02-15 08:00:00|27869.8|27849.8|27871.7|27851.7|27873.7|27853.7|27868.7|27848.7|20
1644912300000|2022-02-15 08:05:00|27873.2|27853.2|27864.7|27844.7|27878|27858|27863.6|27843.6|29
1644912600000|2022-02-15 08:10:00|27863.2|27843.2|27862.8|27842.8|27863.3|27843.3|27855.6|27835.6|42
1644912900000|2022-02-15 08:15:00|27863.2|27843.2|27859.8|27839.8|27863.8|27843.8|27858.6|27838.6|13
1644913200000|2022-02-15 08:20:00|27858.8|27838.8|27853.5|27833.5|27867.3|27840.2|27853|27818|42
1644913500000|2022-02-15 08:25:00|27862|27827|27857.4|27822.4|27862.6|27834.4|27854.4|27821.3|25
1644913800000|2022-02-15 08:30:00|27857.5|27822.5|27849.5|27829.5|27857.5|27829.5|27849.5|27822.2|3
1644914100000|2022-02-15 08:35:00|27847.5|27827.5|27851|27831|27851|27831|27847.5|27827.5|5
1644914400000|2022-02-15 08:40:00|27852.2|27832.2|27854.9|27834.9|27860.1|27840.1|27851|27831|19
1644914700000|2022-02-15 08:45:00|27854.8|27834.8|27851.3|27831.3|27854.9|27834.9|27847|27827|33
1644915000000|2022-02-15 08:50:00|27850.6|27830.6|27858.2|27838.2|27858.8|27838.8|27850.5|27830.5|15
1644915300000|2022-02-15 08:55:00|27858.5|27838.5|27862|27842|27863.2|27843.2|27858.5|27838.5|12
1644915600000|2022-02-15 09:00:00|27862.7|27842.7|27859.5|27839.5|27862.7|27842.7|27859.3|27839.3|17
1644915900000|2022-02-15 09:05:00|27860|27840|27864.5|27844.5|27868.5|27848.5|27860|27840|16
1644916200000|2022-02-15 09:10:00|27862.1|27842.1|27863.3|27843.3|27863.3|27843.3|27862.1|27842.1|10
1644916500000|2022-02-15 09:15:00|27863.2|27843.2|27863.1|27843.1|27863.3|27843.3|27863.1|27843.1|3
1644916800000|2022-02-15 09:20:00|27862.8|27842.8|27862.8|27842.8|27862.8|27842.8|27862.8|27842.8|1
1644917100000|2022-02-15 09:25:00|27863.1|27843.1|27870.9|27850.9|27872.5|27852.5|27863.1|27843.1|26
1644917400000|2022-02-15 09:30:00|27871.2|27851.2|27872|27852|27873.5|27853.5|27871.2|27851.2|8
1644917700000|2022-02-15 09:35:00|27870|27850|27881.1|27861.1|27881.1|27861.1|27869.7|27849.7|31
1644918000000|2022-02-15 09:40:00|27880.5|27860.5|27883.1|27863.1|27888.1|27868.1|27876.8|27856.8|25
1644918300000|2022-02-15 09:45:00|27884.5|27864.5|27882.5|27862.5|27885.5|27865.5|27882.5|27862.5|13
1644918600000|2022-02-15 09:50:00|27885.4|27865.4|27886.4|27866.4|27888.1|27868.1|27885.4|27865.4|7
1644918900000|2022-02-15 09:55:00|27883.9|27863.9|27895.5|27860.5|27895.5|27866.5|27883.4|27860|9
1644919200000|2022-02-15 10:00:00|27887.2|27867.2|27885.4|27865.4|27887.2|27867.2|27884.8|27864.8|10
1644919500000|2022-02-15 10:05:00|27884.9|27864.9|27882.4|27862.4|27884.9|27864.9|27881.8|27861.8|15
1644919800000|2022-02-15 10:10:00|27882.3|27862.3|27882.9|27862.9|27882.9|27862.9|27882.3|27862.3|3
1644920100000|2022-02-15 10:15:00|27882.5|27862.5|27879.9|27859.9|27888|27862.5|27879.5|27850.9|12
1644920400000|2022-02-15 10:20:00|27880.4|27860.4|27876|27856|27880.9|27860.9|27875.8|27855.8|9
1644920700000|2022-02-15 10:25:00|27875.8|27855.8|27876.5|27856.5|27876.5|27856.5|27873|27853|16
1644921000000|2022-02-15 10:30:00|27876.3|27856.3|27877.3|27857.3|27877.5|27857.5|27876.3|27856.3|10
1644921300000|2022-02-15 10:35:00|27877.5|27857.5|27876.5|27856.5|27877.5|27857.5|27876.5|27856.5|4
1644921900000|2022-02-15 10:45:00|27875.5|27855.5|27872.3|27852.3|27876.5|27856.5|27870.8|27850.8|10
1644922200000|2022-02-15 10:50:00|27872.1|27852.1|27871.5|27851.5|27872.1|27852.1|27870.7|27850.7|7
1644922800000|2022-02-15 11:00:00|27870.8|27850.8|27868.6|27833.6|27870.8|27850.8|27860|27832|12
1644923100000|2022-02-15 11:05:00|27870.6|27835.6|27871|27836|27871|27836|27870.6|27835.6|2
1644923400000|2022-02-15 11:10:00|27863.7|27843.7|27872.6|27837.6|27872.6|27844.5|27863.7|27837.6|4
1644923700000|2022-02-15 11:15:00|27871.6|27836.6|27871|27836|27871.6|27836.6|27871|27836|2
1644924000000|2022-02-15 11:20:00|27864.1|27844.1|27863.5|27843.5|27864.1|27844.1|27863.5|27843.5|2
1644924300000|2022-02-15 11:25:00|27862.1|27842.1|27861.5|27841.5|27862.1|27842.1|27861.5|27841.5|2
1644924600000|2022-02-15 11:30:00|27861.3|27841.3|27861.1|27841.1|27861.3|27841.3|27861.1|27841.1|2
1644924900000|2022-02-15 11:35:00|27861.5|27841.5|27852.9|27832.9|27861.5|27841.5|27852.1|27832.1|18
1644925200000|2022-02-15 11:40:00|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|1
1644925500000|2022-02-15 11:45:00|27852.5|27832.5|27851.8|27831.8|27853.1|27833.1|27851.7|27831.7|8
1644925800000|2022-02-15 11:50:00|27851.9|27831.9|27856.2|27836.2|27856.2|27836.2|27851.9|27831.9|11
1644926100000|2022-02-15 11:55:00|27855.5|27835.5|27856.2|27836.2|27856.2|27836.2|27855.5|27835.5|4
1644926400000|2022-02-15 12:00:00|27856.7|27836.7|27862|27827|27862.2|27836.7|27854|27826|10
1644927000000|2022-02-15 12:10:00|27851.5|27831.5|27862|27827|27862.6|27832.8|27851.1|27827|12
1644927300000|2022-02-15 12:15:00|27851.1|27831.1|27852.5|27832.5|27852.5|27832.5|27850.6|27830.6|4
1644927600000|2022-02-15 12:20:00|27851.5|27831.5|27855.8|27835.8|27856.8|27836.8|27850.8|27830.8|15
1644927900000|2022-02-15 12:25:00|27851.3|27831.3|27850.8|27830.8|27853.3|27833.3|27850.6|27830.6|12
1644928200000|2022-02-15 12:30:00|27851.3|27831.3|27850.8|27830.8|27851.3|27831.3|27850.8|27830.8|2
1644928500000|2022-02-15 12:35:00|27850.3|27830.3|27848.8|27813.8|27852.3|27832.3|27840.8|27813.8|35
1644928800000|2022-02-15 12:40:00|27849.3|27814.3|27847|27812|27852|27817|27847|27812|9
1644929100000|2022-02-15 12:45:00|27846.8|27811.8|27846.3|27811.3|27847|27812|27846.3|27811.3|4
1644929400000|2022-02-15 12:50:00|27846.8|27811.8|27852.8|27817.8|27853|27822.8|27840.3|27811.8|10
1644929700000|2022-02-15 12:55:00|27852.3|27817.3|27852.3|27817.3|27852.3|27817.3|27852.3|27817.3|1
1644930000000|2022-02-15 13:00:00|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|1
1644930300000|2022-02-15 13:05:00|27852.6|27817.6|27852.8|27817.8|27852.8|27817.8|27852.6|27817.6|2
1644930600000|2022-02-15 13:10:00|27852.6|27817.6|27852.6|27817.6|27852.6|27817.6|27852.6|27817.6|1
1644930900000|2022-02-15 13:15:00|27852|27817|27851.3|27816.3|27852|27817|27851.3|27816.3|2
1644931200000|2022-02-15 13:20:00|27851.8|27816.8|27844.6|27824.6|27852.6|27825.1|27844.6|27816.8|7
1644931500000|2022-02-15 13:25:00|27847.4|27827.4|27851|27816|27851.2|27827.4|27842.1|27815|21
1644931800000|2022-02-15 13:30:00|27851.2|27816.2|27844.1|27824.1|27853.7|27824.2|27843.7|27815.7|10
1644932100000|2022-02-15 13:35:00|27844.6|27824.6|27841.3|27821.3|27844.6|27824.6|27840.3|27820.3|15
1644932400000|2022-02-15 13:40:00|27841.8|27821.8|27843.8|27823.8|27844.3|27824.3|27841.3|27821.3|10
1644932700000|2022-02-15 13:45:00|27844|27824|27851.3|27816.3|27851.3|27824|27842.5|27815.8|10
1644933000000|2022-02-15 13:50:00|27843.3|27823.3|27841.8|27806.8|27843.3|27823.3|27833|27806.8|13
1644933300000|2022-02-15 13:55:00|27841.3|27806.3|27838.8|27818.8|27846.3|27818.8|27833.3|27806.3|11
1644933600000|2022-02-15 14:00:00|27839|27819|27837.3|27817.3|27844.5|27819|27837.3|27809|8
1644933900000|2022-02-15 14:05:00|27837.6|27817.6|27837.5|27817.5|27837.6|27817.6|27836.8|27816.8|7
1644934200000|2022-02-15 14:10:00|27843.4|27808.4|27845.4|27825.4|27846|27826|27841.2|27808.4|17
1644934500000|2022-02-15 14:15:00|27846|27826|27841.3|27821.3|27846|27826|27839.6|27819.6|11
1644934800000|2022-02-15 14:20:00|27841.7|27821.7|27840.8|27820.8|27845.9|27825.9|27840.8|27820.8|17
1644935100000|2022-02-15 14:25:00|27841.8|27821.8|27852.6|27817.6|27852.6|27822.5|27839.5|27810|13
1644935700000|2022-02-15 14:35:00|27852.9|27817.9|27842.1|27822.1|27854|27826.1|27841.5|27817.6|13
1644936000000|2022-02-15 14:40:00|27841.4|27821.4|27841.4|27821.4|27841.5|27821.5|27841.4|27821.4|7
1644936300000|2022-02-15 14:45:00|27843.4|27823.4|27848.5|27828.5|27848.5|27828.5|27843.4|27823.4|6
1644936600000|2022-02-15 14:50:00|27848.3|27828.3|27857.5|27837.5|27858.9|27838.9|27846.2|27821|27
1644936900000|2022-02-15 14:55:00|27859.3|27839.3|27867.6|27832.6|27867.6|27839.3|27859.1|27829|18
1644937200000|2022-02-15 15:00:00|27866.2|27831.2|27866.2|27831.2|27866.2|27831.2|27865|27830|5
1644937500000|2022-02-15 15:05:00|27869|27834|27869|27834|27869|27834|27869|27834|1
1644937800000|2022-02-15 15:10:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1644938100000|2022-02-15 15:15:00|27867.2|27832.2|27867|27832|27868.4|27833.4|27866|27831|8
1644938400000|2022-02-15 15:20:00|27864|27829|27864|27829|27864|27834|27853|27829|4
1644938700000|2022-02-15 15:25:00|27849.4|27829.4|27857|27822|27858.2|27829.4|27849|27819|7
1644939300000|2022-02-15 15:35:00|27855|27820|27853.6|27818.6|27856.2|27830|27846.5|27817.6|11
1644939600000|2022-02-15 15:40:00|27853.4|27818.4|27853|27818|27853.4|27818.4|27852.4|27817.4|6
1644939900000|2022-02-15 15:45:00|27853.2|27818.2|27853.2|27818.2|27853.8|27818.8|27853.2|27818.2|3
1644940200000|2022-02-15 15:50:00|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|1
1644940500000|2022-02-15 15:55:00|27843.7|27823.7|27854.1|27819.1|27854.1|27827.6|27843.3|27819.1|11
1644940800000|2022-02-15 16:00:00|27853.6|27818.6|27838.3|27818.3|27853.6|27819.3|27838.3|27818.3|3
1644941100000|2022-02-15 16:05:00|27838.1|27818.1|27838.3|27818.3|27838.3|27818.3|27837.7|27817.7|6
1644941400000|2022-02-15 16:10:00|27837.3|27817.3|27838.3|27818.3|27838.3|27818.3|27836.3|27816.3|9
1644941700000|2022-02-15 16:15:00|27838.6|27818.6|27839.1|27819.1|27839.1|27819.1|27838.6|27818.6|2
1644942000000|2022-02-15 16:20:00|27838.6|27818.6|27835.6|27815.6|27844.9|27819.1|27835.6|27809.9|10
1644942300000|2022-02-15 16:25:00|27835.4|27815.4|27839.9|27819.9|27847.8|27821.9|27833.4|27810.8|43
1644942600000|2022-02-15 16:30:00|27841.4|27821.4|27842.4|27822.4|27845|27825|27840.3|27820.3|13
1644942900000|2022-02-15 16:35:00|27842.6|27822.6|27827.6|27807.6|27842.6|27822.6|27827.3|27807.3|30
1644943200000|2022-02-15 16:40:00|27828.1|27808.1|27829.7|27809.7|27829.7|27809.7|27828.1|27808.1|11
1644943500000|2022-02-15 16:45:00|27840.1|27805.1|27840.5|27820.5|27846.1|27821.2|27837.3|27804.1|20
1644943800000|2022-02-15 16:50:00|27840.1|27820.1|27846.4|27811.4|27846.9|27820.1|27839.9|27810.4|8
1644944100000|2022-02-15 16:55:00|27846.9|27811.9|27846.9|27811.9|27846.9|27811.9|27846.4|27811.4|3
1644944400000|2022-02-15 17:00:00|27847.2|27812.2|27846|27811|27847.2|27812.2|27846|27811|2
1644945000000|2022-02-15 17:10:00|27844.6|27809.6|27846|27811|27846.2|27811.2|27844|27809|5
1644945300000|2022-02-15 17:15:00|27845|27810|27847.6|27812.6|27847.6|27812.6|27845|27810|4
1644945600000|2022-02-15 17:20:00|27847|27812|27864.2|27829.2|27864.2|27829.2|27840.4|27812|8
1644945900000|2022-02-15 17:25:00|27864.3|27829.3|27856|27821|27866.2|27834.1|27848.2|27817.6|17
1644946200000|2022-02-15 17:30:00|27855.9|27820.9|27859.6|27824.6|27859.6|27824.6|27855.9|27820.9|5
1644946800000|2022-02-15 17:40:00|27843.1|27823.1|27838.1|27818.1|27843.1|27823.1|27838.1|27818.1|9
1644947100000|2022-02-15 17:45:00|27846.1|27826.1|27845|27810|27855.8|27826.1|27839.5|27804.6|19
1644947400000|2022-02-15 17:50:00|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|1
1644948000000|2022-02-15 18:00:00|27843.6|27808.6|27842.8|27807.8|27846.9|27811.9|27842.8|27807.8|15
1644948300000|2022-02-15 18:05:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1644951300000|2022-02-15 18:55:00|27842.6|27807.6|27844|27809|27844|27809|27842.6|27807.6|6
1644952800000|2022-02-15 19:20:00|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|1
1644954300000|2022-02-15 19:45:00|27848|27813|27844.6|27809.6|27848|27813|27844.6|27809.6|2
1644975000000|2022-02-16 01:30:00|27854|27819|27853|27818|27854.5|27826.5|27845|27818|9
1644975300000|2022-02-16 01:35:00|27845.7|27825.7|27842.3|27822.3|27845.9|27825.9|27842.3|27822.3|18
1644975600000|2022-02-16 01:40:00|27842|27822|27841|27821|27843|27823|27841|27821|11
1644975900000|2022-02-16 01:45:00|27840.5|27820.5|27842.5|27822.5|27842.7|27822.7|27840.5|27820.5|7
1644976200000|2022-02-16 01:50:00|27842|27822|27842.9|27822.9|27842.9|27822.9|27842|27822|10
1644976500000|2022-02-16 01:55:00|27842.7|27822.7|27843.5|27823.5|27844|27824|27842.4|27822.4|13
1644976800000|2022-02-16 02:00:00|27843.7|27823.7|27843|27823|27843.7|27823.7|27843|27823|3
1644977100000|2022-02-16 02:05:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1644977400000|2022-02-16 02:10:00|27843|27823|27843.3|27823.3|27843.3|27823.3|27843|27823|4
1644977700000|2022-02-16 02:15:00|27845.3|27825.3|27843|27823|27845.3|27825.3|27843|27823|3
1644978000000|2022-02-16 02:20:00|27842.5|27822.5|27842.8|27822.8|27843.3|27823.3|27842.5|27822.5|5
1644978300000|2022-02-16 02:25:00|27843.3|27823.3|27848.8|27828.8|27848.8|27828.8|27843.3|27823.3|26
1644978600000|2022-02-16 02:30:00|27848.5|27828.5|27844.7|27824.7|27848.8|27828.8|27844.6|27824.6|12
1644978900000|2022-02-16 02:35:00|27844.2|27824.2|27848|27828|27848.3|27828.3|27843.8|27823.8|17
1644979200000|2022-02-16 02:40:00|27848.3|27828.3|27848.3|27828.3|27849.3|27829.3|27847.8|27827.8|8
1644979500000|2022-02-16 02:45:00|27847.8|27827.8|27848.8|27828.8|27850|27830|27847.5|27827.5|21
1644979800000|2022-02-16 02:50:00|27848.6|27828.6|27848.3|27828.3|27848.6|27828.6|27843.3|27823.3|15
1644980100000|2022-02-16 02:55:00|27848.8|27828.8|27847.8|27827.8|27858.2|27838.2|27847|27827|43
1644980400000|2022-02-16 03:00:00|27848|27828|27848.5|27828.5|27853|27833|27848|27828|20
1644980700000|2022-02-16 03:05:00|27849|27829|27848.5|27828.5|27849|27829|27848|27828|5
1644981000000|2022-02-16 03:10:00|27848.3|27828.3|27847.7|27827.7|27848.3|27828.3|27847.7|27827.7|5
1644981300000|2022-02-16 03:15:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847|27827|3
1644981600000|2022-02-16 03:20:00|27847.7|27827.7|27848|27828|27848|27828|27847.7|27827.7|2
1644981900000|2022-02-16 03:25:00|27848.3|27828.3|27848|27828|27848.3|27828.3|27848|27828|4
1644982500000|2022-02-16 03:35:00|27849|27829|27853|27833|27853|27833|27849|27829|4
1644982800000|2022-02-16 03:40:00|27852.5|27832.5|27850|27830|27852.5|27832.5|27847.5|27827.5|24
1644983100000|2022-02-16 03:45:00|27850.5|27830.5|27851.3|27831.3|27851.3|27831.3|27850.3|27830.3|4
1644983400000|2022-02-16 03:50:00|27850.8|27830.8|27850.8|27830.8|27850.8|27830.8|27850.8|27830.8|1
1644983700000|2022-02-16 03:55:00|27850.5|27830.5|27850.3|27830.3|27850.5|27830.5|27850.3|27830.3|2
1644984000000|2022-02-16 04:00:00|27850.2|27830.2|27850.3|27830.3|27850.3|27830.3|27850|27830|3
1644984300000|2022-02-16 04:05:00|27850.2|27830.2|27850.2|27830.2|27850.2|27830.2|27850.2|27830.2|1
1644984600000|2022-02-16 04:10:00|27849.9|27829.9|27851.5|27831.5|27851.5|27831.5|27849|27829|6
1644984900000|2022-02-16 04:15:00|27851.3|27831.3|27851.5|27831.5|27853.8|27833.8|27850.7|27830.7|20
1644985200000|2022-02-16 04:20:00|27852|27832|27853.5|27833.5|27854|27834|27852|27832|4
1644985500000|2022-02-16 04:25:00|27853.2|27833.2|27853|27833|27854|27834|27853|27833|4
1644985800000|2022-02-16 04:30:00|27853.2|27833.2|27856.3|27836.3|27856.3|27836.3|27853.2|27833.2|8
1644986100000|2022-02-16 04:35:00|27859|27839|27860.5|27840.5|27861.3|27841.3|27859|27839|6
1644986400000|2022-02-16 04:40:00|27860|27840|27860|27840|27860|27840|27860|27840|1
1644986700000|2022-02-16 04:45:00|27860.4|27840.4|27863|27843|27867|27847|27860|27840|24
1644987000000|2022-02-16 04:50:00|27862.5|27842.5|27857.5|27837.5|27862.5|27842.5|27857.5|27837.5|7
1644987300000|2022-02-16 04:55:00|27857.4|27837.4|27856.5|27836.5|27857.5|27837.5|27856.5|27836.5|5
1644987600000|2022-02-16 05:00:00|27856.9|27836.9|27851.9|27831.9|27856.9|27836.9|27851.4|27831.4|11
1644987900000|2022-02-16 05:05:00|27851.4|27831.4|27852.4|27832.4|27852.5|27832.5|27851.4|27831.4|3
1644988200000|2022-02-16 05:10:00|27852|27832|27847.4|27827.4|27852|27832|27847.4|27827.4|9
1644988500000|2022-02-16 05:15:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|2
1644988800000|2022-02-16 05:20:00|27848|27828|27848|27828|27848|27828|27847.9|27827.9|7
1644989100000|2022-02-16 05:25:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1644989400000|2022-02-16 05:30:00|27848|27828|27847|27827|27848.5|27828.5|27846.3|27826.3|9
1644989700000|2022-02-16 05:35:00|27846.8|27826.8|27845.5|27825.5|27846.8|27826.8|27845.3|27825.3|6
1644990000000|2022-02-16 05:40:00|27845.8|27825.8|27845.8|27825.8|27845.8|27825.8|27845|27825|4
1644990300000|2022-02-16 05:45:00|27846.3|27826.3|27846.1|27826.1|27846.3|27826.3|27844.6|27824.6|5
1644990600000|2022-02-16 05:50:00|27845.8|27825.8|27846.1|27826.1|27846.1|27826.1|27845.8|27825.8|2
1644990900000|2022-02-16 05:55:00|27845.8|27825.8|27846.3|27826.3|27846.3|27826.3|27841.3|27821.3|18
1644991200000|2022-02-16 06:00:00|27845.8|27825.8|27847|27827|27847|27827|27845.8|27825.8|9
1644991500000|2022-02-16 06:05:00|27846.5|27826.5|27849.5|27829.5|27851|27831|27846.5|27826.5|11
1644991800000|2022-02-16 06:10:00|27850|27830|27854.9|27834.9|27854.9|27834.9|27850|27830|12
1644992100000|2022-02-16 06:15:00|27855|27835|27856.8|27836.8|27857.8|27837.8|27854.4|27834.4|12
1644992400000|2022-02-16 06:20:00|27856.3|27836.3|27847.5|27827.5|27861.9|27841.9|27847.5|27827.5|42
1644992700000|2022-02-16 06:25:00|27849.5|27829.5|27853.9|27833.9|27854.3|27834.3|27848.7|27828.7|20
1644993000000|2022-02-16 06:30:00|27853.5|27833.5|27853.9|27833.9|27853.9|27833.9|27853.5|27833.5|2
1644993300000|2022-02-16 06:35:00|27854.2|27834.2|27857.3|27837.3|27857.3|27837.3|27852.3|27832.3|20
1644993600000|2022-02-16 06:40:00|27857.8|27837.8|27859.8|27839.8|27863.3|27843.3|27856.9|27836.9|25
1644993900000|2022-02-16 06:45:00|27859.3|27839.3|27852.9|27832.9|27859.3|27839.3|27851|27831|23
1644994200000|2022-02-16 06:50:00|27852.5|27832.5|27853|27833|27853|27833|27852.4|27832.4|5
1644994500000|2022-02-16 06:55:00|27853.5|27833.5|27857|27837|27861.9|27841.9|27853.5|27833.5|24
1644994800000|2022-02-16 07:00:00|27857.5|27837.5|27851.9|27831.9|27860.5|27840.5|27851.9|27831.9|50
1644995100000|2022-02-16 07:05:00|27852|27832|27852.3|27832.3|27852.3|27832.3|27847|27827|28
1644995400000|2022-02-16 07:10:00|27852|27832|27852|27832|27856.7|27836.7|27851.5|27831.5|33
1644995700000|2022-02-16 07:15:00|27851.9|27831.9|27851.9|27831.9|27852|27832|27848.5|27828.5|15
1644996000000|2022-02-16 07:20:00|27852|27832|27852|27832|27852|27832|27852|27832|1
1644996300000|2022-02-16 07:25:00|27851.9|27831.9|27851.9|27831.9|27852.5|27832.5|27851.4|27831.4|10
1644996600000|2022-02-16 07:30:00|27852.5|27832.5|27851.9|27831.9|27853|27833|27851.5|27831.5|6
1644996900000|2022-02-16 07:35:00|27852|27832|27852|27832|27852|27832|27852|27832|1
1644997200000|2022-02-16 07:40:00|27852.5|27832.5|27851.9|27831.9|27853|27833|27851.5|27831.5|14
1644997500000|2022-02-16 07:45:00|27849|27829|27851.4|27831.4|27851.4|27831.4|27846.4|27826.4|18
1644997800000|2022-02-16 07:50:00|27851.5|27831.5|27852.7|27832.7|27852.7|27832.7|27850.1|27830.1|23
1644998100000|2022-02-16 07:55:00|27852.2|27832.2|27852.5|27832.5|27852.5|27832.5|27852.2|27832.2|3
1644998400000|2022-02-16 08:00:00|27851.5|27831.5|27847.5|27827.5|27852|27832|27847|27827|19
1644998700000|2022-02-16 08:05:00|27847.7|27827.7|27842.5|27822.5|27848|27828|27842|27822|10
1644999000000|2022-02-16 08:10:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1644999300000|2022-02-16 08:15:00|27841.5|27821.5|27847|27812|27847|27822|27837|27806.2|11
1644999600000|2022-02-16 08:20:00|27846.7|27811.7|27838.1|27803.1|27846.7|27811.7|27835|27800|68
1644999900000|2022-02-16 08:25:00|27838.2|27803.2|27834.9|27814.9|27843.1|27815.4|27830.3|27803.1|33
1645000200000|2022-02-16 08:30:00|27842|27807|27842.3|27807.3|27842.6|27815.1|27834.8|27806.8|21
1645000500000|2022-02-16 08:35:00|27841.8|27806.8|27838.8|27818.8|27847.6|27819.3|27835.3|27806.8|25
1645000800000|2022-02-16 08:40:00|27846.8|27811.8|27846.8|27811.8|27846.8|27811.8|27846.8|27811.8|1
1645001100000|2022-02-16 08:45:00|27847.3|27812.3|27839.9|27819.9|27847.3|27821|27839.9|27812.3|6
1645001400000|2022-02-16 08:50:00|27840|27820|27839.3|27819.3|27840.4|27820.4|27838.8|27818.8|11
1645001700000|2022-02-16 08:55:00|27839.8|27819.8|27839.8|27819.8|27839.8|27819.8|27839.8|27819.8|1
1645002000000|2022-02-16 09:00:00|27839.9|27819.9|27837.4|27817.4|27839.9|27819.9|27837.2|27817.2|6
1645002300000|2022-02-16 09:05:00|27837.1|27817.1|27842.5|27822.5|27842.5|27822.5|27837.1|27817.1|11
1645002600000|2022-02-16 09:10:00|27842.4|27822.4|27842.3|27822.3|27843.5|27823.5|27842.2|27822.2|10
1645002900000|2022-02-16 09:15:00|27842.7|27822.7|27843|27823|27843.1|27823.1|27842.7|27822.7|3
1645003200000|2022-02-16 09:20:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1645003500000|2022-02-16 09:25:00|27843.1|27823.1|27843.5|27823.5|27843.5|27823.5|27841|27821|6
1645003800000|2022-02-16 09:30:00|27843.3|27823.3|27842.9|27822.9|27843.3|27823.3|27842.6|27822.6|6
1645004100000|2022-02-16 09:35:00|27843|27823|27845.3|27825.3|27845.5|27825.5|27843|27823|7
1645004400000|2022-02-16 09:40:00|27843.3|27823.3|27847.5|27827.5|27850.8|27827.7|27842.6|27815.6|18
1645004700000|2022-02-16 09:45:00|27847.7|27827.7|27850.5|27830.5|27851.8|27831.8|27847.7|27827.7|10
1645005000000|2022-02-16 09:50:00|27858.6|27823.6|27853.7|27833.7|27860.7|27833.7|27853.5|27823.6|6
1645005300000|2022-02-16 09:55:00|27853.8|27833.8|27865.8|27830.8|27866.6|27838.3|27853.5|27827.8|20
1645005600000|2022-02-16 10:00:00|27865.7|27830.7|27857.7|27837.7|27866.6|27841.4|27857.7|27830.7|11
1645005900000|2022-02-16 10:05:00|27857.5|27837.5|27857.5|27837.5|27857.7|27837.7|27857.5|27837.5|3
1645006200000|2022-02-16 10:10:00|27857.7|27837.7|27859.3|27839.3|27859.8|27839.8|27857.7|27837.7|6
1645006500000|2022-02-16 10:15:00|27859.2|27839.2|27858.3|27838.3|27859.8|27839.8|27858.3|27838.3|11
1645006800000|2022-02-16 10:20:00|27858.5|27838.5|27858.3|27838.3|27858.5|27838.5|27858.3|27838.3|2
1645007100000|2022-02-16 10:25:00|27858.5|27838.5|27860.8|27840.8|27860.8|27840.8|27858.5|27838.5|4
1645007400000|2022-02-16 10:30:00|27861.3|27841.3|27862.6|27827.6|27865|27842.9|27860.6|27825.6|10
1645008000000|2022-02-16 10:40:00|27860.6|27825.6|27862|27827|27862|27827|27860.6|27825.6|6
1645008300000|2022-02-16 10:45:00|27862.2|27827.2|27862.6|27827.6|27862.6|27827.6|27862.2|27827.2|2
1645009500000|2022-02-16 11:05:00|27862|27827|27862.6|27827.6|27862.6|27834.1|27854|27827|25
1645009800000|2022-02-16 11:10:00|27862|27827|27862.6|27827.6|27863|27836.1|27854|27827|29
1645010100000|2022-02-16 11:15:00|27856.1|27836.1|27862.6|27827.6|27863|27836.1|27854.1|27827|49
1645010400000|2022-02-16 11:20:00|27862|27827|27862.6|27827.6|27863|27836.1|27854|27827|25
1645011000000|2022-02-16 11:30:00|27860.6|27825.6|27847.7|27827.7|27860.6|27832.5|27847.7|27825.6|7
1645011300000|2022-02-16 11:35:00|27848.2|27828.2|27852.7|27832.7|27853.4|27833.4|27848.2|27828.2|16
1645011600000|2022-02-16 11:40:00|27852.5|27832.5|27857.6|27822.6|27857.6|27832.5|27849.8|27822.6|8
1645012200000|2022-02-16 11:50:00|27857.3|27822.3|27847.7|27827.7|27857.3|27828.5|27844.1|27819|15
1645012500000|2022-02-16 11:55:00|27844.5|27824.5|27844.1|27824.1|27844.5|27824.5|27843.8|27823.8|3
1645012800000|2022-02-16 12:00:00|27846.1|27826.1|27853.6|27818.6|27853.8|27826.3|27845.7|27818.2|8
1645013100000|2022-02-16 12:05:00|27852|27817|27852.2|27817.2|27852.2|27817.2|27851.8|27816.8|3
1645013400000|2022-02-16 12:10:00|27852.8|27817.8|27853.6|27818.6|27853.6|27818.6|27852.8|27817.8|3
1645014300000|2022-02-16 12:25:00|27852|27817|27848.7|27828.7|27855|27829.1|27848.7|27817|8
1645014600000|2022-02-16 12:30:00|27849.2|27829.2|27852.6|27817.6|27857.6|27830.3|27846.3|27817.6|22
1645014900000|2022-02-16 12:35:00|27852|27817|27850.5|27830.5|27855.2|27831.3|27846.7|27817|10
1645015200000|2022-02-16 12:40:00|27850.8|27830.8|27850.5|27830.5|27850.8|27830.8|27850.5|27830.5|2
1645016100000|2022-02-16 12:55:00|27858.6|27823.6|27861.2|27826.2|27864.3|27837.5|27851.7|27823.2|21
1645016400000|2022-02-16 13:00:00|27859|27824|27859.3|27824.3|27861.7|27826.7|27858.7|27823.7|11
1645016700000|2022-02-16 13:05:00|27859.8|27824.8|27852.8|27832.8|27859.8|27832.8|27852.8|27824.8|2
1645017000000|2022-02-16 13:10:00|27853.3|27833.3|27855.7|27835.7|27856.2|27836.2|27853.3|27833.3|4
1645017300000|2022-02-16 13:15:00|27855.2|27835.2|27852.8|27832.8|27860.7|27835.2|27852.8|27825.7|5
1645017900000|2022-02-16 13:25:00|27853.2|27833.2|27863.4|27828.4|27863.4|27833.2|27853.2|27824.2|5
1645018200000|2022-02-16 13:30:00|27861.2|27826.2|27852.7|27832.7|27861.6|27839.8|27852.7|27825.1|25
1645018500000|2022-02-16 13:35:00|27851.8|27831.8|27851.3|27831.3|27851.8|27831.8|27851.3|27831.3|2
1645019100000|2022-02-16 13:45:00|27850.8|27830.8|27853.8|27833.8|27853.8|27833.8|27850.8|27830.8|3
1645019400000|2022-02-16 13:50:00|27856.3|27836.3|27858.2|27838.2|27858.2|27838.2|27856.3|27836.3|9
1645019700000|2022-02-16 13:55:00|27857.8|27837.8|27856.7|27836.7|27857.8|27837.8|27856.7|27836.7|3
1645020000000|2022-02-16 14:00:00|27856.5|27836.5|27854.2|27834.2|27865.5|27837|27854.1|27828.2|13
1645020300000|2022-02-16 14:05:00|27854.7|27834.7|27857.2|27837.2|27857.7|27837.7|27854.7|27834.7|10
1645020600000|2022-02-16 14:10:00|27858.1|27838.1|27866.5|27831.5|27866.5|27838.1|27858.1|27831.5|2
1645020900000|2022-02-16 14:15:00|27865.9|27830.9|27857.7|27837.7|27865.9|27837.7|27857.2|27830.6|4
1645021200000|2022-02-16 14:20:00|27857.2|27837.2|27854.2|27834.2|27857.2|27837.2|27854.2|27834.2|3
1645021500000|2022-02-16 14:25:00|27853.2|27833.2|27852.7|27832.7|27860.7|27834|27852.6|27825.6|7
1645021800000|2022-02-16 14:30:00|27852.3|27832.3|27850.3|27830.3|27858.8|27832.3|27848.3|27821.3|9
1645022100000|2022-02-16 14:35:00|27850.7|27830.7|27858.8|27823.8|27859.6|27831.3|27850.7|27823.8|6
1645022700000|2022-02-16 14:45:00|27850.7|27830.7|27850.4|27830.4|27850.7|27830.7|27850.4|27830.4|2
1645023000000|2022-02-16 14:50:00|27858.6|27823.6|27863.6|27828.6|27864|27834|27854|27823.6|7
1645023300000|2022-02-16 14:55:00|27863|27828|27863|27828|27863.6|27828.6|27863|27828|3
1645023600000|2022-02-16 15:00:00|27863.6|27828.6|27863.6|27828.6|27864|27832.4|27852.4|27824|11
1645023900000|2022-02-16 15:05:00|27861.9|27826.9|27862.5|27827.5|27862.5|27827.5|27861.9|27826.9|2
1645024200000|2022-02-16 15:10:00|27862|27827|27861.5|27826.5|27862|27827|27861.5|27826.5|2
1645024500000|2022-02-16 15:15:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|2
1645024800000|2022-02-16 15:20:00|27862.9|27827.9|27862.9|27827.9|27862.9|27827.9|27862.9|27827.9|1
1645025400000|2022-02-16 15:30:00|27854.8|27834.8|27859.5|27824.5|27859.5|27834.8|27853.4|27824.5|3
1645025700000|2022-02-16 15:35:00|27859.4|27824.4|27859.4|27824.4|27860.5|27825.5|27858.7|27823.7|9
1645026000000|2022-02-16 15:40:00|27859.9|27824.9|27859.5|27824.5|27862.4|27827.4|27859.4|27824.4|8
1645026300000|2022-02-16 15:45:00|27859.9|27824.9|27859.5|27824.5|27860.5|27825.5|27859.5|27824.5|3
1645026600000|2022-02-16 15:50:00|27861.4|27826.4|27859.4|27824.4|27862.4|27827.4|27859.4|27824.4|6
1645026900000|2022-02-16 15:55:00|27859|27824|27857.3|27822.3|27859|27830.8|27850.8|27820.9|11
1645027200000|2022-02-16 16:00:00|27851.2|27831.2|27858.7|27823.7|27860.9|27831.2|27850.7|27821.3|11
1645027500000|2022-02-16 16:05:00|27858.6|27823.6|27858.6|27823.6|27858.6|27823.6|27858.6|27823.6|1
1645027800000|2022-02-16 16:10:00|27859.1|27824.1|27859.7|27824.7|27862.3|27827.3|27859.1|27824.1|8
1645028100000|2022-02-16 16:15:00|27859.2|27824.2|27858.6|27823.6|27859.2|27824.2|27858.6|27823.6|2
1645028700000|2022-02-16 16:25:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|1
1645029000000|2022-02-16 16:30:00|27855.5|27820.5|27857.5|27822.5|27857.5|27822.5|27855.5|27820.5|6
1645029300000|2022-02-16 16:35:00|27856.4|27821.4|27856.4|27821.4|27856.4|27821.4|27856.4|27821.4|1
1645029600000|2022-02-16 16:40:00|27856|27821|27853.9|27818.9|27856|27827.4|27846.8|27818.5|10
1645029900000|2022-02-16 16:45:00|27854.4|27819.4|27846.6|27826.6|27854.4|27826.8|27846.6|27818.9|5
1645030200000|2022-02-16 16:50:00|27846.8|27826.8|27846.6|27826.6|27846.8|27826.8|27846.6|27826.6|2
1645030500000|2022-02-16 16:55:00|27846.8|27826.8|27848.7|27813.7|27853.9|27826.8|27846.6|27813.7|12
1645030800000|2022-02-16 17:00:00|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|1
1645031100000|2022-02-16 17:05:00|27848.3|27813.3|27849.3|27814.3|27850.7|27815.7|27848.3|27813.3|4
1645032000000|2022-02-16 17:20:00|27849.8|27814.8|27849.8|27814.8|27849.8|27814.8|27849.8|27814.8|1
1645032300000|2022-02-16 17:25:00|27849.3|27814.3|27841.8|27821.8|27849.3|27821.8|27841.2|27814.3|3
1645032600000|2022-02-16 17:30:00|27841.7|27821.7|27860.7|27825.7|27861.1|27826.1|27841.7|27814.1|10
1645032900000|2022-02-16 17:35:00|27861.1|27826.1|27861.1|27826.1|27861.1|27826.1|27861.1|27826.1|1
1645033200000|2022-02-16 17:40:00|27856.1|27821.1|27850.7|27815.7|27856.1|27821.1|27850.7|27815.7|7
1645033500000|2022-02-16 17:45:00|27851.6|27816.6|27850.1|27815.1|27854|27819|27850.1|27815.1|4
1645034100000|2022-02-16 17:55:00|27850.7|27815.7|27855.7|27820.7|27855.7|27830.7|27845.7|27815.7|8
1645034700000|2022-02-16 18:05:00|27849.1|27814.1|27850.1|27815.1|27850.1|27815.1|27849.1|27814.1|2
1645035000000|2022-02-16 18:10:00|27847.7|27812.7|27846.1|27811.1|27849|27814|27846.1|27811.1|3
1645035300000|2022-02-16 18:15:00|27845.7|27810.7|27846.1|27811.1|27846.7|27811.7|27845.7|27810.7|4
1645035600000|2022-02-16 18:20:00|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|1
1645035900000|2022-02-16 18:25:00|27846.1|27811.1|27844.7|27809.7|27846.1|27811.1|27844.7|27809.7|3
1645037700000|2022-02-16 18:55:00|27845.7|27810.7|27843|27808|27845.7|27810.7|27840.7|27805.7|16
1645038000000|2022-02-16 19:00:00|27842.1|27807.1|27844|27809|27852|27817|27840.7|27805.7|12
1645038300000|2022-02-16 19:05:00|27839.1|27804.1|27836.1|27801.1|27839.2|27806.7|27826.7|27798.2|11
1645038600000|2022-02-16 19:10:00|27835.7|27800.7|27844|27809|27846|27811|27835.1|27800.1|12
1645038900000|2022-02-16 19:15:00|27841.4|27806.4|27833.6|27813.6|27844|27813.6|27833.6|27804.1|12
1645039200000|2022-02-16 19:20:00|27839.1|27804.1|27837|27802|27839.6|27804.6|27834|27799|8
1645040100000|2022-02-16 19:35:00|27839.6|27804.6|27843.6|27808.6|27847|27812|27837|27802|14
1645040400000|2022-02-16 19:40:00|27844.6|27809.6|27848|27813|27848|27813|27844.6|27809.6|2
1645041000000|2022-02-16 19:50:00|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|1
1645041300000|2022-02-16 19:55:00|27843.6|27808.6|27843.6|27808.6|27843.6|27808.6|27843.6|27808.6|1
1645061400000|2022-02-17 01:30:00|27848.1|27828.1|27851.1|27831.1|27851.1|27831.1|27847.6|27827.6|14
1645061700000|2022-02-17 01:35:00|27851.6|27831.6|27847|27827|27852.6|27832.6|27847|27827|9
1645062000000|2022-02-17 01:40:00|27848.1|27828.1|27847|27827|27848.1|27828.1|27847|27827|6
1645062300000|2022-02-17 01:45:00|27848.2|27828.2|27850.1|27830.1|27851.7|27831.7|27847.6|27827.6|15
1645062600000|2022-02-17 01:50:00|27850|27830|27847.5|27827.5|27857.1|27830|27847.5|27821|7
1645062900000|2022-02-17 01:55:00|27847.6|27827.6|27846.5|27826.5|27848|27828|27846.4|27826.4|19
1645063200000|2022-02-17 02:00:00|27846.4|27826.4|27846.9|27826.9|27847|27827|27846.4|27826.4|4
1645063500000|2022-02-17 02:05:00|27847.4|27827.4|27847|27827|27847.4|27827.4|27846.4|27826.4|4
1645063800000|2022-02-17 02:10:00|27846.9|27826.9|27846|27826|27846.9|27826.9|27846|27826|3
1645064100000|2022-02-17 02:15:00|27846.4|27826.4|27852|27832|27852|27832|27846|27826|9
1645064400000|2022-02-17 02:20:00|27852.5|27832.5|27857.5|27837.5|27861.4|27841.4|27851.5|27831.5|15
1645064700000|2022-02-17 02:25:00|27857|27837|27856.4|27836.4|27857|27837|27856|27836|7
1645065000000|2022-02-17 02:30:00|27856.9|27836.9|27857|27837|27857|27837|27856.9|27836.9|2
1645065300000|2022-02-17 02:35:00|27856.9|27836.9|27847|27827|27856.9|27836.9|27846.7|27826.7|31
1645065600000|2022-02-17 02:40:00|27846.9|27826.9|27847.5|27827.5|27847.5|27827.5|27846.7|27826.7|5
1645065900000|2022-02-17 02:45:00|27847.7|27827.7|27847.7|27827.7|27848|27828|27847.5|27827.5|7
1645066200000|2022-02-17 02:50:00|27848.7|27828.7|27852.8|27832.8|27852.8|27832.8|27848|27828|15
1645066500000|2022-02-17 02:55:00|27852.2|27832.2|27853|27833|27853|27833|27849.7|27829.7|13
1645066800000|2022-02-17 03:00:00|27853.5|27833.5|27853|27833|27857.9|27837.9|27853|27833|26
1645067100000|2022-02-17 03:05:00|27852.8|27832.8|27853|27833|27853|27833|27852.8|27832.8|8
1645067400000|2022-02-17 03:10:00|27852.7|27832.7|27847.7|27827.7|27852.7|27832.7|27847.7|27827.7|10
1645067700000|2022-02-17 03:15:00|27848.5|27828.5|27847|27827|27848.5|27828.5|27847|27827|7
1645068000000|2022-02-17 03:20:00|27847.5|27827.5|27842|27822|27849.7|27829.7|27842|27822|19
1645068300000|2022-02-17 03:25:00|27842.5|27822.5|27843.3|27823.3|27843.3|27823.3|27842.5|27822.5|4
1645068600000|2022-02-17 03:30:00|27843.7|27823.7|27842.3|27822.3|27844.8|27824.8|27841.8|27821.8|16
1645068900000|2022-02-17 03:35:00|27842.2|27822.2|27842.3|27822.3|27842.3|27822.3|27842.2|27822.2|8
1645069200000|2022-02-17 03:40:00|27840.5|27820.5|27838|27818|27843.8|27823.8|27837.3|27817.3|24
1645069500000|2022-02-17 03:45:00|27838.5|27818.5|27838|27818|27838.5|27818.5|27838|27818|4
1645069800000|2022-02-17 03:50:00|27838.5|27818.5|27853.5|27818.5|27855|27821.5|27838.5|27815|14
1645070100000|2022-02-17 03:55:00|27855|27820|27868.5|27833.5|27869|27834|27855|27820|77
1645070400000|2022-02-17 04:00:00|27868|27833|27880.5|27845.5|27883.5|27848.5|27868|27833|83
1645070700000|2022-02-17 04:05:00|27880|27845|27874|27839|27881|27846|27872|27837|35
1645071000000|2022-02-17 04:10:00|27878|27843|27866|27831|27880.5|27845.5|27864|27829|42
1645071300000|2022-02-17 04:15:00|27866.5|27831.5|27879.5|27844.5|27881|27846|27866.5|27831.5|15
1645071600000|2022-02-17 04:20:00|27879|27844|27879.5|27844.5|27881.5|27846.5|27879|27844|16
1645071900000|2022-02-17 04:25:00|27879|27844|27881|27846|27881.5|27846.5|27879|27844|6
1645072200000|2022-02-17 04:30:00|27880.5|27845.5|27874|27839|27880.5|27845.5|27873.5|27838.5|13
1645072500000|2022-02-17 04:35:00|27873.5|27838.5|27873.4|27838.4|27874|27839|27872.9|27837.9|7
1645072800000|2022-02-17 04:40:00|27876.5|27841.5|27879.5|27844.5|27881.5|27846.5|27875.5|27840.5|17
1645073100000|2022-02-17 04:45:00|27879.3|27844.3|27877|27842|27879.8|27844.8|27875|27840|17
1645073400000|2022-02-17 04:50:00|27877.5|27842.5|27874.5|27839.5|27878.5|27843.5|27874.5|27839.5|25
1645073700000|2022-02-17 04:55:00|27875|27840|27879.1|27844.1|27879.1|27844.1|27874.5|27839.5|12
1645074000000|2022-02-17 05:00:00|27878.6|27843.6|27878.1|27843.1|27878.9|27843.9|27878.1|27843.1|4
1645074300000|2022-02-17 05:05:00|27878|27843|27877|27842|27878|27843|27873.4|27838.4|21
1645074600000|2022-02-17 05:10:00|27877.5|27842.5|27877|27842|27880.5|27845.5|27874|27839|22
1645074900000|2022-02-17 05:15:00|27877.5|27842.5|27865.5|27830.5|27877.5|27842.5|27865|27830|23
1645075200000|2022-02-17 05:20:00|27866|27831|27864.5|27829.5|27866|27831|27864.5|27829.5|4
1645075800000|2022-02-17 05:30:00|27864.9|27829.9|27864.9|27829.9|27864.9|27829.9|27864.9|27829.9|1
1645076100000|2022-02-17 05:35:00|27864.6|27829.6|27864.5|27829.5|27864.6|27829.6|27864.5|27829.5|2
1645076400000|2022-02-17 05:40:00|27865.1|27830.1|27855.8|27835.8|27865.5|27835.8|27855.8|27829.5|5
1645076700000|2022-02-17 05:45:00|27855.3|27835.3|27857.7|27822.7|27859.2|27835.6|27850.8|27822.7|9
1645077000000|2022-02-17 05:50:00|27860.1|27825.1|27853.9|27833.9|27860.1|27834.4|27852.6|27825.1|8
1645077300000|2022-02-17 05:55:00|27864.7|27829.7|27864.1|27829.1|27864.7|27829.7|27864.1|27829.1|3
1645077600000|2022-02-17 06:00:00|27853.2|27833.2|27854.4|27834.4|27861.7|27834.4|27853.2|27826.4|5
1645077900000|2022-02-17 06:05:00|27853.9|27833.9|27853.9|27833.9|27860.1|27834.4|27851.2|27823.5|14
1645078200000|2022-02-17 06:10:00|27861.7|27826.7|27861.7|27826.7|27861.7|27826.7|27861.7|27826.7|1
1645078500000|2022-02-17 06:15:00|27853.2|27833.2|27856.8|27836.8|27864.8|27836.8|27852.3|27826.7|13
1645078800000|2022-02-17 06:20:00|27857.3|27837.3|27848.6|27828.6|27857.3|27837.3|27845.3|27820.2|21
1645079100000|2022-02-17 06:25:00|27848.8|27828.8|27849.5|27814.5|27865.7|27840.4|27842.6|27814.5|62
1645079400000|2022-02-17 06:30:00|27848|27813|27840.3|27820.3|27856|27822.3|27837.3|27811|73
1645079700000|2022-02-17 06:35:00|27849.7|27814.7|27856.5|27821.5|27857.2|27822.8|27842.8|27814.7|28
1645080000000|2022-02-17 06:40:00|27856.2|27821.2|27853.3|27833.3|27861.7|27834.6|27850.1|27820.8|23
1645080300000|2022-02-17 06:45:00|27853|27833|27847.6|27827.6|27860.7|27833.3|27847.3|27825.7|8
1645080600000|2022-02-17 06:50:00|27846.3|27826.3|27852|27817|27854.7|27826.8|27846.3|27817|12
1645080900000|2022-02-17 06:55:00|27851.7|27816.7|27851.5|27816.5|27851.7|27816.7|27851.4|27816.4|4
1645081200000|2022-02-17 07:00:00|27851.7|27816.7|27852.1|27817.1|27852.1|27817.1|27851.7|27816.7|2
1645081500000|2022-02-17 07:05:00|27847.2|27827.2|27847.6|27827.6|27847.6|27827.6|27847.2|27827.2|2
1645082100000|2022-02-17 07:15:00|27847.8|27827.8|27856.8|27836.8|27859.9|27836.8|27847.8|27823.5|28
1645082400000|2022-02-17 07:20:00|27854.2|27834.2|27847.4|27827.4|27854.2|27834.2|27847.4|27827.4|11
1645082700000|2022-02-17 07:25:00|27846.2|27826.2|27842.3|27822.3|27852.7|27826.2|27841.5|27814.7|20
1645083000000|2022-02-17 07:30:00|27841.7|27821.7|27848.2|27828.2|27848.2|27828.2|27841.7|27821.7|14
1645083300000|2022-02-17 07:35:00|27848.1|27828.1|27848.1|27828.1|27848.1|27828.1|27848.1|27828.1|1
1645083600000|2022-02-17 07:40:00|27848.6|27828.6|27853.2|27833.2|27853.2|27833.2|27848.6|27828.6|6
1645083900000|2022-02-17 07:45:00|27852.6|27832.6|27842.9|27822.9|27854.6|27832.6|27842.9|27818.8|18
1645084200000|2022-02-17 07:50:00|27842.4|27822.4|27852.4|27817.4|27852.7|27826.9|27842.4|27817.4|13
1645084500000|2022-02-17 07:55:00|27844.2|27824.2|27849.5|27814.5|27850|27824.2|27843|27814|8
1645084800000|2022-02-17 08:00:00|27841.5|27821.5|27841.2|27806.2|27848|27822|27832.2|27805.7|47
1645085100000|2022-02-17 08:05:00|27841.7|27806.7|27844.4|27809.4|27844.7|27815.2|27834.6|27806.2|86
1645085400000|2022-02-17 08:10:00|27835.3|27815.3|27840.2|27820.2|27843.1|27822.3|27833.9|27807.2|33
1645085700000|2022-02-17 08:15:00|27840|27820|27839.3|27819.3|27847.7|27820|27838.8|27812.2|6
1645086000000|2022-02-17 08:20:00|27839.4|27819.4|27848.8|27813.8|27848.8|27819.4|27839.3|27813|6
1645086300000|2022-02-17 08:25:00|27841.9|27821.9|27857|27837|27860|27838.5|27841.8|27814.9|29
1645086600000|2022-02-17 08:30:00|27857.3|27837.3|27853.8|27833.8|27859.6|27837.4|27849.2|27821.4|52
1645086900000|2022-02-17 08:35:00|27854.3|27834.3|27857.4|27837.4|27865|27838.3|27853.8|27830|42
1645087200000|2022-02-17 08:40:00|27860.4|27840.4|27849.5|27829.5|27860.4|27840.4|27849.5|27822|30
1645087500000|2022-02-17 08:45:00|27845.8|27825.8|27857|27822|27857.3|27830.3|27844.5|27820.8|65
1645087800000|2022-02-17 08:50:00|27850.3|27830.3|27860|27825|27860|27830.3|27850.3|27822.5|9
1645088100000|2022-02-17 08:55:00|27859.5|27824.5|27855.5|27820.5|27859.5|27830.3|27850|27820|7
1645088400000|2022-02-17 09:00:00|27848.5|27828.5|27852|27832|27856|27832|27848.5|27821|4
1645088700000|2022-02-17 09:05:00|27860|27825|27857|27837|27861|27837|27856|27824.7|7
1645089300000|2022-02-17 09:15:00|27864|27829|27862|27827|27864|27829|27860.5|27825.5|6
1645089600000|2022-02-17 09:20:00|27855.5|27835.5|27858|27838|27865.5|27838.5|27855.5|27830.5|6
1645089900000|2022-02-17 09:25:00|27859|27839|27861|27826|27866|27839|27857.5|27822.5|12
1645090200000|2022-02-17 09:30:00|27861.5|27826.5|27861.7|27826.7|27864.7|27829.7|27857.5|27822.5|24
1645090500000|2022-02-17 09:35:00|27861.8|27826.8|27853.3|27833.3|27861.8|27833.3|27850|27825.6|15
1645090800000|2022-02-17 09:40:00|27854|27834|27860|27825|27860|27834|27851.5|27824.6|5
1645091100000|2022-02-17 09:45:00|27859.8|27824.8|27859.8|27824.8|27859.8|27824.8|27859.8|27824.8|1
1645091400000|2022-02-17 09:50:00|27852.8|27832.8|27852|27832|27867|27832.8|27850|27824.6|17
1645091700000|2022-02-17 09:55:00|27851.8|27831.8|27848.1|27828.1|27852|27832|27848.1|27828.1|6
1645092000000|2022-02-17 10:00:00|27849.1|27829.1|27855.4|27835.4|27861.8|27835.5|27849|27825.3|19
1645092300000|2022-02-17 10:05:00|27855.9|27835.9|27850.1|27830.1|27860.6|27835.9|27850.1|27823|10
1645092600000|2022-02-17 10:10:00|27850|27830|27849.4|27829.4|27850.1|27830.1|27849|27829|8
1645093200000|2022-02-17 10:20:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1645093500000|2022-02-17 10:25:00|27849.4|27829.4|27848.4|27828.4|27855.6|27829.4|27848.4|27820|5
1645093800000|2022-02-17 10:30:00|27847.5|27827.5|27847.2|27827.2|27847.5|27827.5|27846.8|27826.8|10
1645094100000|2022-02-17 10:35:00|27847|27827|27847|27827|27847.4|27827.4|27847|27827|5
1645094400000|2022-02-17 10:40:00|27847.2|27827.2|27847.5|27827.5|27847.8|27827.8|27847.2|27827.2|8
1645094700000|2022-02-17 10:45:00|27847.3|27827.3|27847.5|27827.5|27847.5|27827.5|27847.3|27827.3|4
1645095000000|2022-02-17 10:50:00|27847.3|27827.3|27853.1|27833.1|27853.2|27833.2|27847.3|27827.3|11
1645095300000|2022-02-17 10:55:00|27853|27833|27850.7|27830.7|27853.1|27833.1|27850.7|27830.7|16
1645095600000|2022-02-17 11:00:00|27850.5|27830.5|27857.6|27822.6|27857.6|27830.5|27850.5|27822.6|2
1645097400000|2022-02-17 11:30:00|27857.8|27822.8|27861.3|27826.3|27861.3|27826.3|27857.8|27822.8|10
1645098300000|2022-02-17 11:45:00|27860.8|27825.8|27860.8|27825.8|27860.8|27825.8|27860.8|27825.8|1
1645099200000|2022-02-17 12:00:00|27856|27836|27861.8|27826.8|27861.8|27836.8|27854.8|27826.8|7
1645099500000|2022-02-17 12:05:00|27861.3|27826.3|27860.3|27825.3|27861.3|27826.3|27860.3|27825.3|4
1645099800000|2022-02-17 12:10:00|27859.1|27824.1|27849.8|27814.8|27859.1|27824.1|27849.8|27814.8|16
1645100100000|2022-02-17 12:15:00|27849.3|27814.3|27842.8|27822.8|27850.2|27823.3|27842.8|27814|6
1645100400000|2022-02-17 12:20:00|27850.6|27815.6|27839.8|27819.8|27850.6|27819.8|27834.7|27805.6|23
1645100700000|2022-02-17 12:25:00|27839.3|27819.3|27841.5|27821.5|27845.7|27821.7|27837.1|27810|36
1645101000000|2022-02-17 12:30:00|27847.1|27827.1|27851.6|27816.6|27852|27827.1|27843|27816.6|8
1645101600000|2022-02-17 12:40:00|27839|27819|27838.2|27818.2|27845.6|27819|27837.2|27809.6|11
1645101900000|2022-02-17 12:45:00|27838|27818|27838|27818|27838|27818|27837.8|27817.8|3
1645102200000|2022-02-17 12:50:00|27837.8|27817.8|27837.1|27817.1|27840.4|27820.4|27834.8|27814.8|21
1645102500000|2022-02-17 12:55:00|27837.3|27817.3|27836.7|27816.7|27837.3|27817.3|27836.7|27816.7|3
1645102800000|2022-02-17 13:00:00|27836.5|27816.5|27836.5|27816.5|27836.5|27816.5|27835.8|27815.8|4
1645103100000|2022-02-17 13:05:00|27836.7|27816.7|27841.8|27821.8|27847.3|27821.8|27836.7|27812|21
1645103400000|2022-02-17 13:10:00|27840.8|27820.8|27853|27818|27867|27832|27840.8|27815.8|26
1645103700000|2022-02-17 13:15:00|27854.6|27819.6|27863.2|27828.2|27874.8|27839.8|27854.6|27819.6|39
1645104000000|2022-02-17 13:20:00|27863.7|27828.7|27863.6|27828.6|27864|27829|27863.6|27828.6|4
1645104300000|2022-02-17 13:25:00|27863.8|27828.8|27863|27828|27870.3|27844.5|27856.5|27828|39
1645104600000|2022-02-17 13:30:00|27863.1|27828.1|27849.3|27829.3|27864.3|27834.3|27848.8|27820.8|22
1645104900000|2022-02-17 13:35:00|27855.8|27820.8|27843|27823|27855.8|27824.8|27843|27820.3|6
1645105200000|2022-02-17 13:40:00|27851|27816|27849.3|27829.3|27855.6|27829.3|27842.8|27816|35
1645105500000|2022-02-17 13:45:00|27852.8|27832.8|27870|27835|27873.6|27844.2|27852.8|27824.6|33
1645105800000|2022-02-17 13:50:00|27861.8|27841.8|27861.8|27841.8|27861.8|27841.8|27861.8|27841.8|1
1645106100000|2022-02-17 13:55:00|27869.6|27834.6|27860.4|27840.4|27869.6|27840.6|27860.4|27834|13
1645106400000|2022-02-17 14:00:00|27860.6|27840.6|27864|27829|27869.5|27840.6|27856|27821|22
1645106700000|2022-02-17 14:05:00|27859|27824|27851.4|27831.4|27860|27831.4|27849.3|27824|6
1645107000000|2022-02-17 14:10:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|1
1645107300000|2022-02-17 14:15:00|27857|27822|27857|27822|27857|27822|27857|27822|1
1645107600000|2022-02-17 14:20:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.3|27822.3|4
1645107900000|2022-02-17 14:25:00|27858|27823|27857.8|27822.8|27858|27823|27857.6|27822.6|4
1645108200000|2022-02-17 14:30:00|27858|27823|27859.2|27824.2|27859.2|27824.2|27858|27823|8
1645108500000|2022-02-17 14:35:00|27859|27824|27859.7|27824.7|27860.2|27834|27854|27823.8|10
1645108800000|2022-02-17 14:40:00|27860.2|27825.2|27861.4|27826.4|27861.4|27834.4|27854|27824.2|13
1645109100000|2022-02-17 14:45:00|27858.4|27838.4|27868.1|27833.1|27868.1|27839|27858.4|27832|10
1645109400000|2022-02-17 14:50:00|27868.3|27833.3|27879.2|27844.2|27879.6|27853.3|27863.3|27833.3|14
1645109700000|2022-02-17 14:55:00|27879.1|27844.1|27884.9|27849.9|27890.6|27860.4|27873.4|27843.6|21
1645110000000|2022-02-17 15:00:00|27884.7|27849.7|27875.2|27855.2|27884.7|27857.2|27871.7|27846.6|21
1645110300000|2022-02-17 15:05:00|27882.2|27847.2|27870.2|27850.2|27882.2|27850.7|27870.2|27842.2|9
1645110600000|2022-02-17 15:10:00|27878.2|27843.2|27880.2|27845.2|27880.2|27845.2|27878.2|27843.2|7
1645110900000|2022-02-17 15:15:00|27879.7|27844.7|27879.6|27844.6|27879.7|27851.7|27871.2|27843.7|6
1645111200000|2022-02-17 15:20:00|27878.7|27843.7|27879.6|27844.6|27879.6|27844.6|27878.7|27843.7|4
1645111500000|2022-02-17 15:25:00|27879.7|27844.7|27886.7|27851.7|27887.7|27859.2|27875.2|27844.7|12
1645111800000|2022-02-17 15:30:00|27887|27852|27880.7|27845.7|27887|27852|27880.7|27845.7|8
1645112100000|2022-02-17 15:35:00|27881|27846|27881.2|27846.2|27881.2|27846.2|27880.7|27845.7|3
1645112400000|2022-02-17 15:40:00|27881|27846|27868.4|27848.4|27881|27848.4|27868.4|27841.3|8
1645112700000|2022-02-17 15:45:00|27868.2|27848.2|27880.8|27845.8|27880.8|27849.6|27868.2|27845.6|12
1645113000000|2022-02-17 15:50:00|27869.2|27834.2|27861.3|27841.3|27873.2|27841.8|27859.8|27830.4|23
1645113300000|2022-02-17 15:55:00|27862|27842|27870|27835|27873|27842.4|27862|27834|7
1645113600000|2022-02-17 16:00:00|27873|27838|27866.2|27831.2|27874|27839|27864.4|27829.4|12
1645113900000|2022-02-17 16:05:00|27866.8|27831.8|27866.6|27831.6|27866.8|27831.8|27866.6|27831.6|2
1645114200000|2022-02-17 16:10:00|27866.5|27831.5|27865.6|27830.6|27866.6|27831.6|27865.6|27830.6|3
1645114500000|2022-02-17 16:15:00|27866.6|27831.6|27870.6|27835.6|27870.6|27846.5|27866.5|27831.6|6
1645114800000|2022-02-17 16:20:00|27871.6|27836.6|27868.8|27833.8|27871.6|27836.6|27868.8|27833.8|8
1645115100000|2022-02-17 16:25:00|27868.3|27833.3|27867|27832|27868.3|27833.3|27866.6|27831.6|6
1645115400000|2022-02-17 16:30:00|27866.6|27831.6|27865.6|27830.6|27866.6|27831.6|27865.6|27830.6|3
1645116300000|2022-02-17 16:45:00|27857.4|27837.4|27856.4|27836.4|27865.6|27837.4|27856.4|27830.6|3
1645116600000|2022-02-17 16:50:00|27857|27837|27863.4|27828.4|27865.6|27837.4|27857|27828.4|4
1645116900000|2022-02-17 16:55:00|27863.9|27828.9|27865.4|27830.4|27865.4|27830.4|27863.3|27828.3|8
1645117200000|2022-02-17 17:00:00|27864.9|27829.9|27864.4|27829.4|27864.9|27829.9|27864.4|27829.4|2
1645117500000|2022-02-17 17:05:00|27863.9|27828.9|27873|27838|27873|27845.6|27863.9|27828.9|11
1645117800000|2022-02-17 17:10:00|27873.3|27838.3|27860.8|27840.8|27873.3|27840.8|27860.8|27834.4|15
1645118100000|2022-02-17 17:15:00|27860.9|27840.9|27869.9|27834.9|27869.9|27840.9|27860.9|27834.9|2
1645118400000|2022-02-17 17:20:00|27869.4|27834.4|27868.9|27833.9|27869.4|27834.4|27868.4|27833.4|8
1645118700000|2022-02-17 17:25:00|27869.4|27834.4|27861.3|27841.3|27869.4|27841.3|27860.8|27833.9|8
1645119000000|2022-02-17 17:30:00|27861.4|27841.4|27865.6|27830.6|27867.5|27841.5|27861|27830.6|14
1645119300000|2022-02-17 17:35:00|27865.1|27830.1|27865.1|27830.1|27865.6|27830.6|27865.1|27830.1|3
1645119900000|2022-02-17 17:45:00|27865.2|27830.2|27865.2|27830.2|27865.2|27830.2|27865.2|27830.2|1
1645120500000|2022-02-17 17:55:00|27865.7|27830.7|27868.6|27833.6|27869.7|27834.7|27865.1|27830.1|11
1645120800000|2022-02-17 18:00:00|27868.1|27833.1|27865.2|27830.2|27868.1|27833.1|27864.7|27829.7|8
1645121100000|2022-02-17 18:05:00|27865.1|27830.1|27865.2|27830.2|27865.2|27830.2|27865.1|27830.1|2
1645121400000|2022-02-17 18:10:00|27865.1|27830.1|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|6
1645121700000|2022-02-17 18:15:00|27864.7|27829.7|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|4
1645122000000|2022-02-17 18:20:00|27864.7|27829.7|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|6
1645122300000|2022-02-17 18:25:00|27864.3|27829.3|27864.8|27829.8|27864.8|27829.8|27863.3|27828.3|6
1645122900000|2022-02-17 18:35:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645123200000|2022-02-17 18:40:00|27866.6|27831.6|27865.6|27830.6|27866.6|27831.6|27863.5|27828.5|5
1645123500000|2022-02-17 18:45:00|27866|27831|27867|27832|27867|27832|27866|27831|3
1645124100000|2022-02-17 18:55:00|27864|27829|27865.1|27830.1|27865.6|27830.6|27864|27829|3
1645125000000|2022-02-17 19:10:00|27865.6|27830.6|27865.6|27830.6|27865.6|27830.6|27865.6|27830.6|1
1645125300000|2022-02-17 19:15:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645126500000|2022-02-17 19:35:00|27865|27830|27865|27830|27865.6|27830.6|27865|27830|3
1645127100000|2022-02-17 19:45:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645147800000|2022-02-18 01:30:00|27876.5|27856.5|27873.6|27838.6|27881.5|27856.5|27873.6|27838.6|34
1645148100000|2022-02-18 01:35:00|27875.7|27840.7|27875.7|27840.7|27879.7|27850.7|27869.6|27839.1|46
1645148400000|2022-02-18 01:40:00|27876.1|27841.1|27866.9|27846.9|27876.1|27848.2|27865.9|27839.1|16
1645148700000|2022-02-18 01:45:00|27865.9|27845.9|27864.4|27844.4|27866.4|27846.4|27864|27844|15
1645149000000|2022-02-18 01:50:00|27864|27844|27861.9|27841.9|27872|27846|27861.4|27837|19
1645149300000|2022-02-18 01:55:00|27861.5|27841.5|27862|27842|27862.7|27842.7|27861.4|27841.4|14
1645149900000|2022-02-18 02:05:00|27862.5|27842.5|27862.5|27842.5|27867|27847|27862|27842|18
1645150200000|2022-02-18 02:10:00|27863|27843|27867|27847|27867|27847|27863|27843|5
1645150500000|2022-02-18 02:15:00|27867.5|27847.5|27867|27847|27872.5|27852.5|27867|27847|14
1645150800000|2022-02-18 02:20:00|27866.5|27846.5|27868|27848|27868.5|27848.5|27866.5|27846.5|6
1645151100000|2022-02-18 02:25:00|27868.5|27848.5|27872.5|27852.5|27874|27854|27868.5|27848.5|21
1645151400000|2022-02-18 02:30:00|27872|27852|27872.5|27852.5|27873|27853|27867.5|27847.5|25
1645151700000|2022-02-18 02:35:00|27872|27852|27872.5|27852.5|27872.5|27852.5|27871.5|27851.5|4
1645152000000|2022-02-18 02:40:00|27873|27853|27872.5|27852.5|27879.5|27853.5|27867.5|27840.5|16
1645152300000|2022-02-18 02:45:00|27872|27852|27872|27852|27872|27852|27869.5|27849.5|10
1645152600000|2022-02-18 02:50:00|27872.5|27852.5|27879.5|27844.5|27879.5|27852.5|27872|27844|6
1645152900000|2022-02-18 02:55:00|27879|27844|27872.5|27852.5|27883|27852.5|27871.5|27844|23
1645153200000|2022-02-18 03:00:00|27872|27852|27876.5|27856.5|27884|27857|27871.5|27848.5|31
1645153500000|2022-02-18 03:05:00|27874|27854|27875.5|27855.5|27876.5|27856.5|27872.5|27852.5|9
1645153800000|2022-02-18 03:10:00|27875|27855|27878.5|27858.5|27879|27859|27871.5|27851.5|29
1645154100000|2022-02-18 03:15:00|27878|27858|27877|27857|27878|27858|27877|27857|3
1645154400000|2022-02-18 03:20:00|27876.5|27856.5|27873|27853|27877|27857|27872.5|27852.5|8
1645154700000|2022-02-18 03:25:00|27872.5|27852.5|27872|27852|27872.5|27852.5|27872|27852|2
1645155000000|2022-02-18 03:30:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1645155300000|2022-02-18 03:35:00|27871.5|27851.5|27872|27852|27872|27852|27871.5|27851.5|2
1645155900000|2022-02-18 03:45:00|27872.5|27852.5|27873|27853|27873|27853|27872.5|27852.5|2
1645156200000|2022-02-18 03:50:00|27872.7|27852.7|27872.7|27852.7|27873|27853|27872.7|27852.7|3
1645156500000|2022-02-18 03:55:00|27873.2|27853.2|27872|27852|27877.5|27857.5|27871.9|27851.9|20
1645156800000|2022-02-18 04:00:00|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|1
1645157100000|2022-02-18 04:05:00|27874.9|27854.9|27876.9|27856.9|27876.9|27856.9|27873|27853|28
1645157400000|2022-02-18 04:10:00|27877|27857|27876.7|27856.7|27877.7|27857.7|27876.7|27856.7|13
1645157700000|2022-02-18 04:15:00|27877|27857|27877.7|27857.7|27878|27858|27877|27857|6
1645158000000|2022-02-18 04:20:00|27877.5|27857.5|27877.7|27857.7|27877.7|27857.7|27877.5|27857.5|2
1645158300000|2022-02-18 04:25:00|27878|27858|27877.5|27857.5|27878|27858|27877|27857|8
1645158600000|2022-02-18 04:30:00|27877|27857|27877.3|27857.3|27877.3|27857.3|27877|27857|2
1645159200000|2022-02-18 04:40:00|27873.7|27853.7|27872.7|27852.7|27873.7|27853.7|27872.7|27852.7|2
1645160100000|2022-02-18 04:55:00|27873|27853|27877.3|27857.3|27877.3|27857.3|27873|27853|8
1645160400000|2022-02-18 05:00:00|27877|27857|27877|27857|27877.8|27857.8|27876.7|27856.7|14
1645160700000|2022-02-18 05:05:00|27876.8|27856.8|27876.8|27856.8|27877.3|27857.3|27876.3|27856.3|10
1645161000000|2022-02-18 05:10:00|27877.3|27857.3|27877.8|27857.8|27877.8|27857.8|27877.3|27857.3|2
1645161300000|2022-02-18 05:15:00|27877.5|27857.5|27877.8|27857.8|27877.8|27857.8|27877.5|27857.5|2
1645161600000|2022-02-18 05:20:00|27877.7|27857.7|27877.3|27857.3|27877.8|27857.8|27877|27857|5
1645162200000|2022-02-18 05:30:00|27877|27857|27877.9|27857.9|27877.9|27857.9|27877|27857|4
1645162500000|2022-02-18 05:35:00|27877.7|27857.7|27877|27857|27878.5|27858.5|27877|27857|9
1645162800000|2022-02-18 05:40:00|27876.9|27856.9|27877|27857|27877.9|27857.9|27876.9|27856.9|6
1645163100000|2022-02-18 05:45:00|27876.9|27856.9|27876.7|27856.7|27876.9|27856.9|27876.7|27856.7|2
1645163400000|2022-02-18 05:50:00|27876.3|27856.3|27876.2|27856.2|27876.3|27856.3|27876.2|27856.2|2
1645163700000|2022-02-18 05:55:00|27875.6|27855.6|27871.9|27851.9|27875.6|27855.6|27871.9|27851.9|8
1645164000000|2022-02-18 06:00:00|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|27871|27851|7
1645164300000|2022-02-18 06:05:00|27871.9|27851.9|27872.4|27852.4|27873|27853|27870.7|27850.7|11
1645164600000|2022-02-18 06:10:00|27872.2|27852.2|27867.5|27847.5|27872.5|27852.5|27867|27847|15
1645164900000|2022-02-18 06:15:00|27867.4|27847.4|27867.5|27847.5|27870.5|27850.5|27866.5|27846.5|18
1645165200000|2022-02-18 06:20:00|27867|27847|27867.2|27847.2|27867.5|27847.5|27866.6|27846.6|10
1645165500000|2022-02-18 06:25:00|27869.7|27849.7|27862.1|27842.1|27870.9|27850.9|27862.1|27842.1|20
1645165800000|2022-02-18 06:30:00|27862.6|27842.6|27863.2|27843.2|27863.2|27843.2|27862.6|27842.6|2
1645166100000|2022-02-18 06:35:00|27862.5|27842.5|27862.5|27842.5|27865.3|27845.3|27862.2|27842.2|9
1645166400000|2022-02-18 06:40:00|27863|27843|27862.5|27842.5|27863|27843|27862.2|27842.2|4
1645166700000|2022-02-18 06:45:00|27862.2|27842.2|27862|27842|27865.8|27845.8|27861|27841|21
1645167300000|2022-02-18 06:55:00|27861.5|27841.5|27861|27841|27861.5|27841.5|27861|27841|2
1645167600000|2022-02-18 07:00:00|27861.5|27841.5|27861.6|27841.6|27861.6|27841.6|27861.1|27841.1|6
1645167900000|2022-02-18 07:05:00|27861.2|27841.2|27856.5|27836.5|27861.6|27841.6|27856.5|27836.5|21
1645168200000|2022-02-18 07:10:00|27857|27837|27851.6|27831.6|27863.6|27839.8|27851|27828.6|31
1645168500000|2022-02-18 07:15:00|27851.5|27831.5|27852.2|27832.2|27852.6|27832.6|27851.1|27831.1|15
1645168800000|2022-02-18 07:20:00|27851.6|27831.6|27842.8|27822.8|27852.3|27832.3|27842.8|27822.8|36
1645169100000|2022-02-18 07:25:00|27842.6|27822.6|27841.3|27821.3|27849.7|27822.9|27840.4|27814.4|27
1645169400000|2022-02-18 07:30:00|27842.3|27822.3|27841.3|27821.3|27842.3|27822.3|27841.3|27821.3|10
1645169700000|2022-02-18 07:35:00|27840.9|27820.9|27841.4|27821.4|27841.4|27821.4|27840.4|27820.4|6
1645170000000|2022-02-18 07:40:00|27841.6|27821.6|27842.2|27822.2|27842.8|27822.8|27841.6|27821.6|5
1645170300000|2022-02-18 07:45:00|27844.5|27824.5|27842.2|27822.2|27846.6|27826.6|27841.8|27821.8|16
1645170600000|2022-02-18 07:50:00|27841.8|27821.8|27846.8|27826.8|27846.9|27826.9|27841.8|27821.8|35
1645170900000|2022-02-18 07:55:00|27847.2|27827.2|27849.2|27829.2|27857|27832.8|27847.2|27821.1|28
1645171200000|2022-02-18 08:00:00|27857.7|27822.7|27847.6|27827.6|27857.7|27828.3|27846.9|27819.7|17
1645171500000|2022-02-18 08:05:00|27847.4|27827.4|27847.2|27827.2|27847.6|27827.6|27847.2|27827.2|6
1645171800000|2022-02-18 08:10:00|27845.1|27825.1|27844.2|27824.2|27846.9|27826.9|27843.2|27823.2|19
1645172100000|2022-02-18 08:15:00|27843.6|27823.6|27842.6|27822.6|27844.2|27824.2|27842.2|27822.2|4
1645172400000|2022-02-18 08:20:00|27842.3|27822.3|27844.2|27824.2|27846.9|27826.9|27842.3|27822.3|8
1645172700000|2022-02-18 08:25:00|27844.7|27824.7|27843.4|27823.4|27850|27826.6|27840.4|27815|23
1645173000000|2022-02-18 08:30:00|27843.1|27823.1|27850|27815|27850|27823.6|27842.8|27815|6
1645173300000|2022-02-18 08:35:00|27849.8|27814.8|27855|27820|27855|27820|27849.8|27814.8|19
1645173600000|2022-02-18 08:40:00|27854.8|27819.8|27850.1|27815.1|27854.8|27821.3|27841.2|27814.7|14
1645173900000|2022-02-18 08:45:00|27850|27815|27853.1|27818.1|27854|27819|27850|27815|12
1645174200000|2022-02-18 08:50:00|27853.5|27818.5|27865|27830|27866|27833.2|27853.2|27818.5|17
1645174500000|2022-02-18 08:55:00|27861|27826|27859|27824|27861.5|27832.5|27849|27824|13
1645174800000|2022-02-18 09:00:00|27859.5|27824.5|27864|27829|27866|27831|27859.5|27824.5|12
1645175100000|2022-02-18 09:05:00|27863.6|27828.6|27859.5|27824.5|27863.6|27828.6|27859.5|27824.5|16
1645175400000|2022-02-18 09:10:00|27859|27824|27860.6|27825.6|27861|27826|27857|27822|12
1645175700000|2022-02-18 09:15:00|27861|27826|27861|27826|27861|27834|27853.5|27824.3|15
1645176000000|2022-02-18 09:20:00|27860.5|27825.5|27860.5|27825.5|27860.5|27831.9|27851.7|27823.9|18
1645176300000|2022-02-18 09:25:00|27860|27825|27859.5|27824.5|27861.3|27833.8|27853.8|27824|16
1645176600000|2022-02-18 09:30:00|27859|27824|27858|27823|27859|27824|27857|27822|7
1645176900000|2022-02-18 09:35:00|27857.5|27822.5|27858|27823|27858.5|27823.5|27855.5|27820.5|7
1645177200000|2022-02-18 09:40:00|27858.5|27823.5|27855.5|27820.5|27859|27824|27855.5|27820.5|8
1645177500000|2022-02-18 09:45:00|27855.9|27820.9|27856|27821|27856|27821|27855.9|27820.9|2
1645177800000|2022-02-18 09:50:00|27856.5|27821.5|27855.9|27820.9|27856.5|27821.5|27855.9|27820.9|3
1645178100000|2022-02-18 09:55:00|27856.4|27821.4|27855.5|27820.5|27864|27829|27855.5|27820.5|12
1645178400000|2022-02-18 10:00:00|27856|27821|27856.4|27821.4|27856.4|27821.4|27856|27821|4
1645178700000|2022-02-18 10:05:00|27849.4|27829.4|27860.6|27825.6|27864.4|27829.4|27849.4|27825.1|18
1645179000000|2022-02-18 10:10:00|27859|27824|27860.6|27825.6|27861.6|27826.6|27859|27824|13
1645179300000|2022-02-18 10:15:00|27859.6|27824.6|27855.6|27820.6|27859.6|27824.6|27855.6|27820.6|8
1645179600000|2022-02-18 10:20:00|27856|27821|27855.5|27820.5|27856|27821|27855.1|27820.1|4
1645179900000|2022-02-18 10:25:00|27855.6|27820.6|27856|27821|27856|27821|27855.6|27820.6|2
1645180200000|2022-02-18 10:30:00|27856.7|27821.7|27856|27821|27861.5|27830.3|27850.3|27820.5|12
1645180500000|2022-02-18 10:35:00|27856.5|27821.5|27855.5|27820.5|27860.6|27825.6|27855.5|27820.5|13
1645180800000|2022-02-18 10:40:00|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|1
1645181400000|2022-02-18 10:50:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1645182000000|2022-02-18 11:00:00|27850.5|27830.5|27855.5|27820.5|27857.1|27830.5|27850|27820|9
1645182300000|2022-02-18 11:05:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1645182900000|2022-02-18 11:15:00|27854.5|27819.5|27858.9|27823.9|27859|27824|27854.5|27819.5|6
1645183200000|2022-02-18 11:20:00|27858.5|27823.5|27857.8|27822.8|27858.5|27823.5|27857.8|27822.8|3
1645183500000|2022-02-18 11:25:00|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|1
1645184400000|2022-02-18 11:40:00|27858.8|27823.8|27857.6|27822.6|27858.8|27823.8|27857.3|27822.3|10
1645185600000|2022-02-18 12:00:00|27859.6|27824.6|27859.6|27824.6|27859.6|27824.6|27859.6|27824.6|1
1645186200000|2022-02-18 12:10:00|27862.2|27827.2|27858.6|27823.6|27862.6|27827.6|27856.6|27821.6|9
1645186500000|2022-02-18 12:15:00|27858.1|27823.1|27857.9|27822.9|27858.1|27823.1|27857.9|27822.9|2
1645187400000|2022-02-18 12:30:00|27858|27823|27852.5|27817.5|27858.2|27823.2|27852.5|27817.5|7
1645187700000|2022-02-18 12:35:00|27852|27817|27852.3|27817.3|27852.3|27817.3|27852|27817|2
1645188000000|2022-02-18 12:40:00|27851.8|27816.8|27852|27817|27852|27817|27851.8|27816.8|2
1645188600000|2022-02-18 12:50:00|27852.5|27817.5|27854.3|27819.3|27854.3|27819.3|27852.5|27817.5|2
1645188900000|2022-02-18 12:55:00|27854.2|27819.2|27845|27825|27854.7|27825.8|27844.9|27816.5|12
1645189200000|2022-02-18 13:00:00|27853|27818|27848|27828|27856|27829.2|27848|27817.5|13
1645189500000|2022-02-18 13:05:00|27848.5|27828.5|27848.5|27828.5|27856|27829.5|27846.5|27820.5|18
1645189800000|2022-02-18 13:10:00|27849.5|27829.5|27855|27835|27855|27835|27849.5|27829.5|5
1645190100000|2022-02-18 13:15:00|27854|27834|27853|27833|27855|27835|27853|27833|11
1645190400000|2022-02-18 13:20:00|27853.5|27833.5|27854.7|27834.7|27854.7|27834.7|27853.5|27833.5|6
1645190700000|2022-02-18 13:25:00|27854.5|27834.5|27857|27837|27857.2|27837.2|27854.5|27834.5|6
1645191000000|2022-02-18 13:30:00|27857.5|27837.5|27853.8|27833.8|27864|27837.5|27853.7|27829|6
1645191300000|2022-02-18 13:35:00|27853.3|27833.3|27860|27825|27860|27833.3|27853.3|27825|2
1645191600000|2022-02-18 13:40:00|27860.5|27825.5|27848|27828|27860.5|27828.8|27848|27825|7
1645191900000|2022-02-18 13:45:00|27848.5|27828.5|27859.7|27824.7|27864.3|27835.2|27848.5|27824.7|45
1645192200000|2022-02-18 13:50:00|27859.5|27824.5|27852.5|27832.5|27859.7|27832.7|27851.5|27823.5|11
1645192500000|2022-02-18 13:55:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1645193400000|2022-02-18 14:10:00|27852.5|27832.5|27852.4|27832.4|27852.5|27832.5|27852.4|27832.4|2
1645193700000|2022-02-18 14:15:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.3|27832.3|3
1645194000000|2022-02-18 14:20:00|27852.3|27832.3|27852.6|27832.6|27852.6|27832.6|27852.3|27832.3|3
1645194300000|2022-02-18 14:25:00|27852.4|27832.4|27860.7|27825.7|27860.7|27832.4|27852.4|27825.6|3
1645194600000|2022-02-18 14:30:00|27860.6|27825.6|27854.4|27834.4|27860.6|27834.4|27854|27825.6|3
1645194900000|2022-02-18 14:35:00|27854|27834|27860.6|27825.6|27860.6|27834.5|27853.8|27824.2|11
1645195200000|2022-02-18 14:40:00|27854|27834|27864|27829|27864.2|27834|27854|27829|3
1645195500000|2022-02-18 14:45:00|27854.4|27834.4|27854|27834|27854.4|27834.4|27854|27834|2
1645195800000|2022-02-18 14:50:00|27860.5|27825.5|27861.6|27826.6|27861.6|27826.6|27860.5|27825.5|2
1645196100000|2022-02-18 14:55:00|27861.1|27826.1|27860.5|27825.5|27862.4|27834.4|27854.4|27824|12
1645196400000|2022-02-18 15:00:00|27861.5|27826.5|27864.6|27829.6|27864.6|27829.6|27860.5|27825.5|15
1645196700000|2022-02-18 15:05:00|27864.7|27829.7|27864.7|27829.7|27864.7|27829.7|27864.7|27829.7|1
1645197000000|2022-02-18 15:10:00|27863.6|27828.6|27864.2|27829.2|27864.7|27836.2|27852.6|27825.6|12
1645197300000|2022-02-18 15:15:00|27854.4|27834.4|27855.6|27835.6|27862.6|27835.6|27854.4|27826.1|5
1645197600000|2022-02-18 15:20:00|27856.1|27836.1|27865.1|27830.1|27865.5|27836.1|27856.1|27829.5|4
1645197900000|2022-02-18 15:25:00|27865.6|27830.6|27866.1|27831.1|27866.1|27839.1|27858.6|27830.6|4
1645198200000|2022-02-18 15:30:00|27866|27831|27866.5|27831.5|27867|27832|27865.5|27830.5|9
1645198800000|2022-02-18 15:40:00|27869.5|27834.5|27868.7|27833.7|27871.1|27842.1|27861.8|27833.7|16
1645199100000|2022-02-18 15:45:00|27859.4|27839.4|27864|27829|27867.7|27839.4|27858.4|27829|13
1645199400000|2022-02-18 15:50:00|27863|27828|27863.8|27828.8|27864.6|27829.6|27863|27828|9
1645199700000|2022-02-18 15:55:00|27863.5|27843.5|27867.8|27832.8|27867.8|27843.5|27858.8|27828.9|8
1645200000000|2022-02-18 16:00:00|27867.4|27832.4|27868.3|27833.3|27869.2|27834.2|27867.4|27832.4|10
1645200300000|2022-02-18 16:05:00|27868.4|27833.4|27875.2|27840.2|27875.2|27840.2|27868.3|27833.3|29
1645200600000|2022-02-18 16:10:00|27875.7|27840.7|27875.6|27840.6|27876.6|27841.6|27874.4|27839.4|10
1645200900000|2022-02-18 16:15:00|27871.2|27836.2|27870.2|27835.2|27871.2|27836.2|27870.2|27835.2|2
1645201200000|2022-02-18 16:20:00|27870|27835|27864.6|27829.6|27872.6|27838.7|27857.4|27827.6|19
1645201500000|2022-02-18 16:25:00|27870|27835|27869.6|27834.6|27872|27843.5|27857.4|27829.6|16
1645201800000|2022-02-18 16:30:00|27866|27846|27872|27837|27874.6|27846|27866|27837|4
1645202100000|2022-02-18 16:35:00|27869.6|27834.6|27868.4|27833.4|27869.6|27842.2|27860.4|27832.4|11
1645202400000|2022-02-18 16:40:00|27869.6|27834.6|27871.2|27836.2|27871.2|27836.2|27868.9|27833.9|3
1645202700000|2022-02-18 16:45:00|27872.1|27837.1|27874.1|27839.1|27874.1|27839.1|27872.1|27837.1|3
1645203000000|2022-02-18 16:50:00|27874.7|27839.7|27875.7|27840.7|27875.7|27840.7|27874.7|27839.7|2
1645203300000|2022-02-18 16:55:00|27877.1|27842.1|27879.1|27844.1|27880|27855|27866.8|27841.6|27
1645203600000|2022-02-18 17:00:00|27879.6|27844.6|27880.1|27845.1|27880.1|27845.1|27879.6|27844.6|2
1645203900000|2022-02-18 17:05:00|27877.9|27842.9|27876.6|27841.6|27877.9|27842.9|27875.6|27840.6|6
1645204200000|2022-02-18 17:10:00|27877.1|27842.1|27877.1|27842.1|27877.1|27847.6|27867.6|27840.6|9
1645204500000|2022-02-18 17:15:00|27876.6|27841.6|27877.1|27842.1|27877.6|27848.1|27868.1|27841.6|6
1645204800000|2022-02-18 17:20:00|27876.6|27841.6|27876.1|27841.1|27876.6|27847.6|27867.6|27841.1|4
1645205100000|2022-02-18 17:25:00|27867.6|27847.6|27876.6|27841.6|27877.1|27847.6|27867.6|27841.1|9
1645205400000|2022-02-18 17:30:00|27869.3|27849.3|27876|27841|27877|27849.3|27867.5|27841|7
1645205700000|2022-02-18 17:35:00|27867.5|27847.5|27876|27841|27876|27847.5|27867.5|27841|2
1645206000000|2022-02-18 17:40:00|27867.5|27847.5|27876|27841|27876|27847.5|27867.5|27841|2
1645206300000|2022-02-18 17:45:00|27876.5|27841.5|27876|27841|27876.5|27841.5|27876|27841|2
1645206600000|2022-02-18 17:50:00|27875.6|27840.6|27875.6|27840.6|27875.6|27840.6|27874.6|27839.6|3
1645206900000|2022-02-18 17:55:00|27876.1|27841.1|27875.6|27840.6|27876.1|27847.6|27867.6|27840.1|6
1645207500000|2022-02-18 18:05:00|27876.5|27841.5|27873|27838|27876.5|27841.5|27870.6|27835.6|6
1645208400000|2022-02-18 18:20:00|27870.6|27835.6|27870.6|27835.6|27870.6|27844.5|27864.5|27835.6|3
1645208700000|2022-02-18 18:25:00|27864|27829|27868.6|27833.6|27868.6|27833.6|27863.6|27828.6|5
1645209900000|2022-02-18 18:45:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645210200000|2022-02-18 18:50:00|27865|27830|27865|27830|27865|27830|27865|27830|1
1645211400000|2022-02-18 19:10:00|27868.6|27833.6|27868.6|27833.6|27868.6|27833.6|27868.6|27833.6|1
1645212000000|2022-02-18 19:20:00|27869|27834|27868.6|27833.6|27869|27834|27868.6|27833.6|2
1645212600000|2022-02-18 19:30:00|27860.6|27825.6|27858.6|27823.6|27865|27830|27855.6|27820.6|9
1645212900000|2022-02-18 19:35:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1645213200000|2022-02-18 19:40:00|27862.4|27827.4|27862.4|27827.4|27862.4|27827.4|27862.4|27827.4|1
1645213500000|2022-02-18 19:45:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1645214400000|2022-02-18 20:00:00|27861.9|27826.9|27866.7|27831.7|27866.9|27831.9|27861.9|27826.9|4
1645215300000|2022-02-18 20:15:00|27857.9|27822.9|27857.9|27822.9|27857.9|27822.9|27857.9|27822.9|1
1645215600000|2022-02-18 20:20:00|27863.9|27828.9|27863.9|27828.9|27863.9|27828.9|27863.9|27828.9|1
1645216500000|2022-02-18 20:35:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1645217400000|2022-02-18 20:50:00|27862.2|27827.2|27862.2|27827.2|27862.2|27827.2|27862.2|27827.2|1
1645407000000|2022-02-21 01:30:00|27871.7|27836.7|27869.1|27834.1|27871.7|27836.7|27868.2|27833.2|27
1645407300000|2022-02-21 01:35:00|27869.7|27834.7|27850.4|27830.4|27869.7|27840.6|27850.4|27825.2|28
1645407600000|2022-02-21 01:40:00|27851.6|27831.6|27855.1|27820.1|27857.7|27831.6|27845.6|27817.2|45
1645407900000|2022-02-21 01:45:00|27855.7|27820.7|27843.6|27823.6|27857.2|27826.9|27842.2|27818.2|29
1645408200000|2022-02-21 01:50:00|27850.7|27815.7|27851.1|27816.1|27859.2|27829.9|27844.7|27815.7|29
1645408500000|2022-02-21 01:55:00|27852.7|27817.7|27852.7|27817.7|27853.2|27818.2|27852.1|27817.1|8
1645408800000|2022-02-21 02:00:00|27852.1|27817.1|27847.2|27827.2|27852.1|27827.6|27847.2|27817.1|3
1645409100000|2022-02-21 02:05:00|27847.6|27827.6|27861|27826|27865.8|27840.4|27847.2|27826|30
1645409400000|2022-02-21 02:10:00|27861.3|27826.3|27851.6|27816.6|27861.3|27831.5|27844.5|27816.6|30
1645409700000|2022-02-21 02:15:00|27851.3|27816.3|27840.7|27820.7|27851.3|27821.9|27840.4|27815.7|10
1645410000000|2022-02-21 02:20:00|27841.6|27821.6|27841.6|27821.6|27841.6|27821.6|27841.6|27821.6|1
1645410300000|2022-02-21 02:25:00|27841.8|27821.8|27841.6|27821.6|27841.9|27821.9|27841.6|27821.6|4
1645410600000|2022-02-21 02:30:00|27849|27814|27844|27809|27849|27814|27843.5|27808.5|13
1645410900000|2022-02-21 02:35:00|27843|27808|27839|27804|27843|27812|27829.5|27800.5|47
1645411200000|2022-02-21 02:40:00|27839.1|27804.1|27844.8|27809.8|27844.8|27816.3|27831.4|27804.1|14
1645411500000|2022-02-21 02:45:00|27838.4|27818.4|27846.2|27811.2|27847.1|27821.6|27837.2|27809.1|28
1645411800000|2022-02-21 02:50:00|27846.1|27811.1|27842.6|27822.6|27849.7|27822.7|27840.3|27810.8|23
1645412100000|2022-02-21 02:55:00|27842.7|27822.7|27842.7|27822.7|27843|27823|27841.1|27821.1|23
1645412400000|2022-02-21 03:00:00|27842.5|27822.5|27854.5|27819.5|27855|27827.7|27842.5|27813.5|21
1645412700000|2022-02-21 03:05:00|27851.5|27816.5|27850|27815|27851.5|27816.5|27849.5|27814.5|8
1645413000000|2022-02-21 03:10:00|27850.5|27815.5|27845.4|27825.4|27854.5|27826.8|27845.4|27815|18
1645413300000|2022-02-21 03:15:00|27846.2|27826.2|27846.8|27826.8|27849.8|27826.8|27842.6|27814.7|11
1645413600000|2022-02-21 03:20:00|27846.6|27826.6|27849.1|27814.1|27851.7|27826.6|27844.6|27814.1|10
1645413900000|2022-02-21 03:25:00|27840.4|27820.4|27836.6|27816.6|27840.4|27820.4|27835.7|27815.7|17
1645414200000|2022-02-21 03:30:00|27844|27809|27848.5|27813.5|27849|27814|27844|27809|20
1645414500000|2022-02-21 03:35:00|27847.5|27812.5|27835.4|27815.4|27847.5|27819|27835.4|27809|38
1645414800000|2022-02-21 03:40:00|27835.7|27815.7|27844.1|27809.1|27844.7|27816.5|27835.4|27809.1|12
1645415100000|2022-02-21 03:45:00|27835.7|27815.7|27846.6|27811.6|27846.6|27818.9|27835.7|27811.6|7
1645415400000|2022-02-21 03:50:00|27841.1|27821.1|27838.3|27818.3|27844.6|27821.5|27837.5|27808.4|15
1645415700000|2022-02-21 03:55:00|27844.8|27809.8|27845.2|27810.2|27847.7|27821.2|27837.5|27809|26
1645416000000|2022-02-21 04:00:00|27845.1|27810.1|27845.2|27810.2|27846.1|27818.4|27838.1|27809|19
1645416300000|2022-02-21 04:05:00|27845|27810|27831.8|27811.8|27845|27816.4|27831.8|27802.9|16
1645416600000|2022-02-21 04:10:00|27834.2|27814.2|27831.7|27811.7|27841.1|27814.2|27831.2|27804.8|13
1645416900000|2022-02-21 04:15:00|27831.2|27811.2|27836.1|27801.1|27836.6|27811.8|27826.3|27799.6|32
1645417200000|2022-02-21 04:20:00|27835.8|27800.8|27820.4|27800.4|27836.1|27806.1|27820.3|27792.9|24
1645417500000|2022-02-21 04:25:00|27817.2|27797.2|27826.7|27791.7|27830.7|27802.9|27817.2|27789.7|26
1645417800000|2022-02-21 04:30:00|27826.2|27791.2|27820.2|27800.2|27826.5|27801.6|27819.9|27789.7|12
1645418100000|2022-02-21 04:35:00|27820.7|27800.7|27824.9|27804.9|27832.7|27806.6|27820.7|27794.1|31
1645418400000|2022-02-21 04:40:00|27832.7|27797.7|27831.7|27796.7|27832.7|27797.7|27831.7|27796.7|8
1645418700000|2022-02-21 04:45:00|27830.7|27795.7|27827|27792|27830.7|27795.7|27827|27792|6
1645419000000|2022-02-21 04:50:00|27822|27787|27824.1|27789.1|27824.1|27789.1|27822|27787|10
1645419300000|2022-02-21 04:55:00|27823.7|27788.7|27816|27781|27824.4|27796.6|27809.3|27780.8|31
1645419600000|2022-02-21 05:00:00|27816.2|27781.2|27809.1|27774.1|27816.2|27786.2|27800.4|27772.9|25
1645419900000|2022-02-21 05:05:00|27799.7|27779.7|27802.6|27782.6|27812.7|27784.2|27795.6|27766.7|30
1645420200000|2022-02-21 05:10:00|27808.7|27773.7|27808.7|27773.7|27808.7|27773.7|27807.7|27772.7|11
1645420500000|2022-02-21 05:15:00|27808.1|27773.1|27807.7|27772.7|27808.7|27780.6|27799.6|27772.1|18
1645420800000|2022-02-21 05:20:00|27810.7|27775.7|27812.7|27777.7|27812.7|27777.7|27810.7|27775.7|3
1645421100000|2022-02-21 05:25:00|27812.1|27777.1|27812.2|27777.2|27812.7|27777.7|27812.1|27777.1|11
1645421400000|2022-02-21 05:30:00|27812.7|27777.7|27812.7|27777.7|27813.1|27785.8|27804.4|27777.2|12
1645421700000|2022-02-21 05:35:00|27806.3|27786.3|27821.2|27786.2|27827.7|27798.6|27805.8|27783.2|31
1645422000000|2022-02-21 05:40:00|27822|27787|27821.7|27786.7|27822.2|27787.2|27821.2|27786.2|12
1645422300000|2022-02-21 05:45:00|27822.7|27787.7|27821.1|27786.1|27822.7|27787.7|27820.2|27785.2|13
1645422600000|2022-02-21 05:50:00|27821.7|27786.7|27826.1|27791.1|27826.8|27803.6|27816.2|27786.7|14
1645422900000|2022-02-21 05:55:00|27817.7|27797.7|27824|27789|27824|27798.1|27813.5|27787|12
1645423200000|2022-02-21 06:00:00|27824.5|27789.5|27813.3|27793.3|27827|27798.1|27813.3|27789.5|8
1645423500000|2022-02-21 06:05:00|27813.1|27793.1|27813.7|27793.7|27814.7|27794.7|27813.1|27793.1|5
1645423800000|2022-02-21 06:10:00|27813.5|27793.5|27823.3|27788.3|27824|27795.8|27813.5|27788.3|17
1645424100000|2022-02-21 06:15:00|27816.3|27796.3|27815.4|27795.4|27823|27798|27812.3|27787.3|32
1645424400000|2022-02-21 06:20:00|27816.5|27796.5|27811.1|27791.1|27824.6|27796.5|27807.6|27781.6|20
1645424700000|2022-02-21 06:25:00|27810.3|27790.3|27802.1|27782.1|27816.6|27791.1|27801.5|27774|17
1645425000000|2022-02-21 06:30:00|27802.2|27782.2|27817.6|27782.6|27820.2|27791|27802.2|27780.2|16
1645425300000|2022-02-21 06:35:00|27808.9|27788.9|27801.9|27781.9|27815.7|27788.9|27801.6|27780.7|11
1645425600000|2022-02-21 06:40:00|27799.6|27779.6|27804.7|27769.7|27804.7|27781.7|27797.6|27769.1|18
1645425900000|2022-02-21 06:45:00|27804.8|27769.8|27805.1|27770.1|27805.1|27770.1|27804.8|27769.8|2
1645426200000|2022-02-21 06:50:00|27805.2|27770.2|27797.6|27777.6|27805.2|27777.6|27795.8|27770.1|6
1645426500000|2022-02-21 06:55:00|27797.2|27777.2|27805|27770|27805.1|27777.6|27797.2|27769.5|8
1645426800000|2022-02-21 07:00:00|27805.1|27770.1|27799.6|27779.6|27805.7|27779.6|27797.6|27770.1|5
1645427100000|2022-02-21 07:05:00|27801.2|27781.2|27801.2|27781.2|27801.2|27781.2|27801.2|27781.2|1
1645427400000|2022-02-21 07:10:00|27799.6|27779.6|27783.2|27763.2|27806.7|27780.2|27782.3|27760|44
1645427700000|2022-02-21 07:15:00|27783.7|27763.7|27790.4|27770.4|27796.7|27770.8|27779.2|27754.8|47
1645428000000|2022-02-21 07:20:00|27791.2|27771.2|27792.4|27772.4|27800|27772.4|27786.2|27759.7|32
1645428300000|2022-02-21 07:25:00|27789.7|27769.7|27779.7|27744.7|27795.2|27769.7|27773.6|27744.7|25
1645428600000|2022-02-21 07:30:00|27782|27747|27783.4|27763.4|27794.7|27766.6|27776.4|27746.9|31
1645428900000|2022-02-21 07:35:00|27785.7|27765.7|27785.4|27765.4|27786.6|27766.6|27785.4|27765.4|13
1645429200000|2022-02-21 07:40:00|27786.4|27766.4|27786.4|27766.4|27786.4|27766.4|27781.4|27761.4|26
1645429500000|2022-02-21 07:45:00|27787.7|27767.7|27783.9|27763.9|27794.1|27768.9|27783.6|27755.4|29
1645429800000|2022-02-21 07:50:00|27783.4|27763.4|27771.4|27751.4|27790|27763.4|27771.4|27742.9|33
1645430100000|2022-02-21 07:55:00|27771.9|27751.9|27788.5|27753.5|27791.4|27762.2|27771.4|27751.2|60
1645430400000|2022-02-21 08:00:00|27789.1|27754.1|27787.7|27752.7|27794.7|27766.6|27777.6|27749.7|24
1645430700000|2022-02-21 08:05:00|27788.1|27753.1|27792.1|27757.1|27794|27764.2|27782.6|27752.7|17
1645431000000|2022-02-21 08:10:00|27791.7|27756.7|27790.7|27755.7|27791.7|27762.6|27782.6|27752.9|13
1645431300000|2022-02-21 08:15:00|27789.1|27754.1|27790.2|27755.2|27792.7|27762.7|27778.6|27749.1|46
1645431600000|2022-02-21 08:20:00|27790.7|27755.7|27784.7|27749.7|27790.7|27761.6|27780.4|27749.7|20
1645431900000|2022-02-21 08:25:00|27785.1|27750.1|27792.1|27757.1|27792.1|27766.2|27778.4|27750|13
1645432200000|2022-02-21 08:30:00|27791.9|27756.9|27787.7|27752.7|27792.1|27757.1|27787.7|27752.7|10
1645432500000|2022-02-21 08:35:00|27788.1|27753.1|27804.2|27769.2|27812|27779|27787.7|27752.7|40
1645432800000|2022-02-21 08:40:00|27802.7|27767.7|27804|27769|27804.1|27769.1|27802.7|27767.7|4
1645433100000|2022-02-21 08:45:00|27804.1|27769.1|27804|27769|27804.5|27769.5|27804|27769|5
1645433400000|2022-02-21 08:50:00|27803.7|27768.7|27803.7|27768.7|27803.7|27768.7|27803.7|27768.7|1
1645433700000|2022-02-21 08:55:00|27797.1|27762.1|27803.7|27768.7|27806.1|27771.1|27796.1|27761.1|14
1645434000000|2022-02-21 09:00:00|27805.1|27770.1|27806.1|27771.1|27806.1|27771.1|27805.1|27770.1|3
1645434300000|2022-02-21 09:05:00|27807.1|27772.1|27805.1|27770.1|27807.6|27772.6|27803.1|27768.1|8
1645434600000|2022-02-21 09:10:00|27803.6|27768.6|27796|27776|27805.1|27776.2|27796|27768.6|9
1645434900000|2022-02-21 09:15:00|27794.2|27774.2|27801|27766|27801.1|27774.2|27794.1|27765.5|7
1645435200000|2022-02-21 09:20:00|27801.1|27766.1|27791|27756|27801.3|27766.3|27791|27756|8
1645435500000|2022-02-21 09:25:00|27791.4|27756.4|27792.4|27757.4|27792.4|27757.4|27790.9|27755.9|7
1645435800000|2022-02-21 09:30:00|27792.5|27757.5|27791.4|27756.4|27792.9|27757.9|27790.9|27755.9|6
1645436400000|2022-02-21 09:40:00|27791.9|27756.9|27792.1|27757.1|27792.1|27757.1|27791.9|27756.9|2
1645436700000|2022-02-21 09:45:00|27793.6|27758.6|27798.4|27763.4|27798.4|27763.4|27793.6|27758.6|8
1645437000000|2022-02-21 09:50:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1645437300000|2022-02-21 09:55:00|27801.6|27766.6|27801.5|27766.5|27801.6|27766.6|27801.5|27766.5|2
1645438200000|2022-02-21 10:10:00|27803.9|27768.9|27816.5|27781.5|27816.5|27781.5|27803.9|27768.9|9
1645438500000|2022-02-21 10:15:00|27814.9|27779.9|27809.9|27774.9|27814.9|27779.9|27809.9|27774.9|4
1645438800000|2022-02-21 10:20:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1645439100000|2022-02-21 10:25:00|27812.9|27777.9|27806.9|27771.9|27812.9|27777.9|27804.1|27769.1|8
1645439400000|2022-02-21 10:30:00|27806.2|27771.2|27804.7|27769.7|27806.2|27771.2|27804.7|27769.7|4
1645440000000|2022-02-21 10:40:00|27808.9|27773.9|27812.9|27777.9|27812.9|27777.9|27808.9|27773.9|3
1645440600000|2022-02-21 10:50:00|27810.9|27775.9|27810.9|27775.9|27810.9|27775.9|27810.9|27775.9|1
1645442700000|2022-02-21 11:25:00|27812.4|27777.4|27810.5|27775.5|27812.4|27777.4|27810.5|27775.5|3
1645443000000|2022-02-21 11:30:00|27812.5|27777.5|27815.9|27780.9|27815.9|27780.9|27812.5|27777.5|8
1645443300000|2022-02-21 11:35:00|27816|27781|27819|27784|27819|27784|27816|27781|6
1645443600000|2022-02-21 11:40:00|27819.5|27784.5|27819.1|27784.1|27819.6|27784.6|27819.1|27784.1|3
1645444200000|2022-02-21 11:50:00|27819.5|27784.5|27822.5|27787.5|27826.7|27791.7|27819.5|27784.5|19
1645444500000|2022-02-21 11:55:00|27822.1|27787.1|27823.6|27788.6|27824|27789|27822|27787|8
1645444800000|2022-02-21 12:00:00|27824|27789|27822.9|27787.9|27824|27789|27822|27787|8
1645446000000|2022-02-21 12:20:00|27821.4|27786.4|27822.9|27787.9|27822.9|27787.9|27821.4|27786.4|2
1645446300000|2022-02-21 12:25:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1645446600000|2022-02-21 12:30:00|27820|27785|27819.6|27784.6|27820.1|27785.1|27819.5|27784.5|9
1645447200000|2022-02-21 12:40:00|27820.6|27785.6|27823.5|27788.5|27823.5|27788.5|27820.6|27785.6|4
1645447500000|2022-02-21 12:45:00|27823|27788|27826.2|27791.2|27826.4|27791.4|27822.9|27787.9|7
1645447800000|2022-02-21 12:50:00|27825|27790|27827.6|27792.6|27827.7|27792.7|27825|27790|9
1645448100000|2022-02-21 12:55:00|27820.1|27800.1|27832.4|27797.4|27833.1|27801.1|27820.1|27796.5|17
1645448400000|2022-02-21 13:00:00|27831.9|27796.9|27822|27787|27831.9|27796.9|27822|27787|23
1645448700000|2022-02-21 13:05:00|27822.5|27787.5|27824.9|27789.9|27830|27795|27822.5|27787.5|12
1645449000000|2022-02-21 13:10:00|27826.5|27791.5|27825.6|27790.6|27826.5|27791.5|27825|27790|5
1645449600000|2022-02-21 13:20:00|27827|27792|27826.1|27791.1|27827|27792|27826.1|27791.1|2
1645449900000|2022-02-21 13:25:00|27826|27791|27826.1|27791.1|27827|27792|27826|27791|3
1645450200000|2022-02-21 13:30:00|27828|27793|27829.5|27794.5|27829.5|27794.5|27828|27793|4
1645450500000|2022-02-21 13:35:00|27829.4|27794.4|27829.5|27794.5|27829.6|27794.6|27828.3|27793.3|8
1645450800000|2022-02-21 13:40:00|27829|27794|27826|27791|27829.5|27794.5|27826|27791|8
1645451100000|2022-02-21 13:45:00|27826.1|27791.1|27829.5|27794.5|27830.6|27795.6|27826.1|27791.1|7
1645451400000|2022-02-21 13:50:00|27824.5|27789.5|27824.6|27789.6|27826.5|27791.5|27823.9|27788.9|8
1645451700000|2022-02-21 13:55:00|27824.5|27789.5|27820.2|27785.2|27824.5|27789.5|27817.8|27782.8|32
1645452000000|2022-02-21 14:00:00|27820.1|27785.1|27828.3|27793.3|27828.3|27793.3|27819.3|27784.3|21
1645452300000|2022-02-21 14:05:00|27828.6|27793.6|27828.6|27793.6|27829.8|27794.8|27828.6|27793.6|5
1645452600000|2022-02-21 14:10:00|27827|27792|27821|27786|27827|27792|27821|27786|14
1645452900000|2022-02-21 14:15:00|27820.8|27785.8|27821.3|27786.3|27821.3|27786.3|27820.2|27785.2|6
1645453200000|2022-02-21 14:20:00|27820.5|27785.5|27821.5|27786.5|27821.5|27786.5|27820.5|27785.5|3
1645453500000|2022-02-21 14:25:00|27821|27786|27822|27787|27822|27787|27821|27786|3
1645453800000|2022-02-21 14:30:00|27821.5|27786.5|27820.5|27785.5|27822|27787|27820.5|27785.5|5
1645454100000|2022-02-21 14:35:00|27821|27786|27822|27787|27822|27787|27821|27786|3
1645454400000|2022-02-21 14:40:00|27822.5|27787.5|27823.6|27788.6|27824.6|27789.6|27822.5|27787.5|5
1645454700000|2022-02-21 14:45:00|27823.5|27788.5|27826.5|27791.5|27826.5|27791.5|27823.5|27788.5|5
1645455300000|2022-02-21 14:55:00|27825|27790|27826|27791|27826|27791|27823.5|27788.5|8
1645455600000|2022-02-21 15:00:00|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|27828|27793|3
1645455900000|2022-02-21 15:05:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27828|27793|2
1645456200000|2022-02-21 15:10:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27827.5|27792.5|8
1645456500000|2022-02-21 15:15:00|27826.5|27791.5|27820.5|27785.5|27826.5|27791.5|27820.5|27785.5|13
1645456800000|2022-02-21 15:20:00|27824.6|27789.6|27824.5|27789.5|27824.6|27789.6|27824.5|27789.5|2
1645457100000|2022-02-21 15:25:00|27821.5|27786.5|27821.5|27786.5|27822.5|27787.5|27821|27786|6
1645457400000|2022-02-21 15:30:00|27821|27786|27821|27786|27821|27786|27821|27786|1
1645458300000|2022-02-21 15:45:00|27822|27787|27822.5|27787.5|27822.5|27787.5|27822|27787|2
1645458600000|2022-02-21 15:50:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1645458900000|2022-02-21 15:55:00|27825|27790|27826.5|27791.5|27827|27792|27822.4|27787.4|9
1645459200000|2022-02-21 16:00:00|27826|27791|27830|27795|27830|27795|27825.5|27790.5|9
1645459500000|2022-02-21 16:05:00|27830.5|27795.5|27825.5|27790.5|27833.5|27798.5|27820.6|27785.6|19
1645459800000|2022-02-21 16:10:00|27825.3|27790.3|27824|27789|27825.7|27790.7|27824|27789|3
1645460100000|2022-02-21 16:15:00|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|27823|27788|3
1645460400000|2022-02-21 16:20:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1645460700000|2022-02-21 16:25:00|27824|27789|27824|27789|27824|27789|27824|27789|1
1645461300000|2022-02-21 16:35:00|27823|27788|27821.6|27786.6|27824.5|27789.5|27821.6|27786.6|8
1645461600000|2022-02-21 16:40:00|27821.3|27786.3|27821.6|27786.6|27821.6|27786.6|27821.3|27786.3|2
1645461900000|2022-02-21 16:45:00|27821|27786|27821|27786|27822|27787|27821|27786|4
1645462200000|2022-02-21 16:50:00|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|1
1645462500000|2022-02-21 16:55:00|27821.5|27786.5|27822.5|27787.5|27822.5|27787.5|27821.5|27786.5|3
1645462800000|2022-02-21 17:00:00|27823|27788|27824|27789|27824|27789|27823|27788|3
1645464000000|2022-02-21 17:20:00|27825.7|27790.7|27828.5|27793.5|27828.5|27793.5|27825.7|27790.7|3
1645464300000|2022-02-21 17:25:00|27828.6|27793.6|27825.6|27790.6|27829|27794|27825.6|27790.6|4
1645464600000|2022-02-21 17:30:00|27825.3|27790.3|27824.5|27789.5|27825.3|27790.3|27824.5|27789.5|2
1645466100000|2022-02-21 17:55:00|27826|27791|27825|27790|27829.5|27794.5|27824.5|27789.5|16
1645467000000|2022-02-21 18:10:00|27825.5|27790.5|27825|27790|27825.5|27790.5|27825|27790|2
1645467300000|2022-02-21 18:15:00|27828|27793|27833|27798|27833|27798|27828|27793|3
1645467600000|2022-02-21 18:20:00|27835.5|27800.5|27835.5|27800.5|27836|27801|27835.5|27800.5|3
1645468200000|2022-02-21 18:30:00|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|1
1645469400000|2022-02-21 18:50:00|27829|27794|27832|27797|27832.5|27797.5|27829|27794|4
1645470000000|2022-02-21 19:00:00|27833|27798|27834.5|27799.5|27834.5|27799.5|27832.5|27797.5|4
1645470600000|2022-02-21 19:10:00|27838|27803|27839|27804|27839.5|27804.5|27837.5|27802.5|13
1645472400000|2022-02-21 19:40:00|27839.5|27804.5|27839|27804|27840.5|27805.5|27839|27804|4
1645472700000|2022-02-21 19:45:00|27838|27803|27837.5|27802.5|27838|27803|27837.5|27802.5|8
1645493400000|2022-02-22 01:30:00|27851.7|27831.7|27849.7|27829.7|27852.8|27832.8|27848.8|27828.8|26
1645493700000|2022-02-22 01:35:00|27850.3|27830.3|27848.8|27828.8|27852.8|27832.8|27848.3|27828.3|29
1645494000000|2022-02-22 01:40:00|27849.3|27829.3|27852.2|27832.2|27853.3|27833.3|27849.3|27829.3|14
1645494300000|2022-02-22 01:45:00|27852.8|27832.8|27869.3|27849.3|27876.3|27849.3|27852.8|27832.8|50
1645494600000|2022-02-22 01:50:00|27868.8|27848.8|27861.8|27841.8|27869.4|27849.4|27860.4|27840.4|26
1645494900000|2022-02-22 01:55:00|27861.3|27841.3|27861.2|27841.2|27861.8|27841.8|27855.8|27835.8|28
1645495200000|2022-02-22 02:00:00|27861.1|27841.1|27861.8|27841.8|27862.3|27842.3|27861.1|27841.1|8
1645495500000|2022-02-22 02:05:00|27859.3|27839.3|27855.3|27835.3|27859.3|27839.3|27854.3|27834.3|10
1645495800000|2022-02-22 02:10:00|27853.4|27833.4|27858.5|27823.5|27860|27833.4|27853.4|27823|6
1645496100000|2022-02-22 02:15:00|27859|27824|27854|27819|27859.5|27824.5|27853.5|27818.5|15
1645496400000|2022-02-22 02:20:00|27854.5|27819.5|27849.5|27814.5|27854.5|27819.5|27848.5|27813.5|15
1645496700000|2022-02-22 02:25:00|27849|27814|27855.5|27820.5|27855.5|27820.5|27847.5|27812.5|26
1645497000000|2022-02-22 02:30:00|27855|27820|27848.9|27813.9|27860|27825|27841.3|27813.9|31
1645497300000|2022-02-22 02:35:00|27850.3|27815.3|27838.4|27818.4|27850.3|27823.3|27834|27807.5|42
1645497600000|2022-02-22 02:40:00|27839|27819|27842|27822|27848.9|27822.4|27835.4|27807.9|24
1645497900000|2022-02-22 02:45:00|27841.4|27821.4|27848.5|27813.5|27850.3|27822.8|27833.8|27806.5|43
1645498200000|2022-02-22 02:50:00|27850.5|27815.5|27855.3|27820.3|27855.9|27826.4|27844.4|27815.5|13
1645498500000|2022-02-22 02:55:00|27855.5|27820.5|27852.5|27817.5|27858.5|27832.3|27848.4|27817.5|38
1645498800000|2022-02-22 03:00:00|27851.6|27816.6|27859.5|27824.5|27860|27825|27851|27816|20
1645499100000|2022-02-22 03:05:00|27859|27824|27856.5|27821.5|27859|27824|27855|27820|17
1645499400000|2022-02-22 03:10:00|27857.5|27822.5|27858.9|27823.9|27858.9|27832.4|27850.8|27822.5|7
1645499700000|2022-02-22 03:15:00|27858.5|27823.5|27864|27829|27864|27835.8|27852.4|27823.5|23
1645500000000|2022-02-22 03:20:00|27863.5|27828.5|27864.5|27829.5|27865.5|27838.4|27849.4|27824.5|29
1645500300000|2022-02-22 03:25:00|27863.9|27828.9|27856.5|27821.5|27864.5|27833.4|27849.4|27821.5|20
1645500600000|2022-02-22 03:30:00|27851.2|27831.2|27860.5|27825.5|27861|27831.4|27849.4|27824.2|21
1645500900000|2022-02-22 03:35:00|27860.9|27825.9|27860.4|27840.4|27868.5|27841.3|27853.8|27825.9|33
1645501200000|2022-02-22 03:40:00|27859.9|27839.9|27864.5|27829.5|27867|27840.4|27858|27829.5|25
1645501500000|2022-02-22 03:45:00|27864|27829|27863.3|27828.3|27864.5|27836.8|27856.8|27828.3|12
1645501800000|2022-02-22 03:50:00|27862.9|27827.9|27863.5|27828.5|27863.5|27828.5|27862.5|27827.5|11
1645502100000|2022-02-22 03:55:00|27857|27837|27857|27837|27863.9|27837|27855.8|27827.9|31
1645502400000|2022-02-22 04:00:00|27856.8|27836.8|27851|27831|27861.5|27836.8|27849.4|27821.5|25
1645502700000|2022-02-22 04:05:00|27852|27832|27859.5|27824.5|27859.5|27832|27851|27823.5|5
1645503000000|2022-02-22 04:10:00|27858.8|27823.8|27860.3|27825.3|27860.3|27825.3|27858.8|27823.8|5
1645503300000|2022-02-22 04:15:00|27851.2|27831.2|27852.4|27832.4|27852.8|27832.8|27851|27831|4
1645503600000|2022-02-22 04:20:00|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|1
1645504200000|2022-02-22 04:30:00|27852.4|27832.4|27852|27832|27852.4|27832.4|27852|27832|2
1645504500000|2022-02-22 04:35:00|27852.4|27832.4|27853|27833|27853|27833|27852.4|27832.4|2
1645504800000|2022-02-22 04:40:00|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|1
1645505100000|2022-02-22 04:45:00|27852.7|27832.7|27852.7|27832.7|27852.7|27832.7|27852.7|27832.7|1
1645505700000|2022-02-22 04:55:00|27852.8|27832.8|27852.7|27832.7|27852.8|27832.8|27852.7|27832.7|4
1645506000000|2022-02-22 05:00:00|27852.8|27832.8|27852.2|27832.2|27853.2|27833.2|27852.2|27832.2|13
1645506300000|2022-02-22 05:05:00|27851.8|27831.8|27851.7|27831.7|27851.8|27831.8|27851|27831|8
1645506600000|2022-02-22 05:10:00|27851.8|27831.8|27851.6|27831.6|27852.2|27832.2|27851.6|27831.6|4
1645506900000|2022-02-22 05:15:00|27851.5|27831.5|27842.1|27822.1|27852.3|27832.3|27842.1|27822.1|24
1645507200000|2022-02-22 05:20:00|27842|27822|27850.1|27815.1|27850.1|27823.6|27841.6|27813.6|12
1645507500000|2022-02-22 05:25:00|27849|27814|27850.5|27815.5|27850.5|27823.3|27835.3|27810.3|57
1645507800000|2022-02-22 05:30:00|27848.9|27813.9|27847.9|27812.9|27848.9|27813.9|27845.5|27810.5|11
1645508100000|2022-02-22 05:35:00|27847|27812|27834.3|27814.3|27847|27817.4|27832|27804.9|20
1645508400000|2022-02-22 05:40:00|27832.8|27812.8|27833.3|27813.3|27833.8|27813.8|27830.5|27810.5|10
1645508700000|2022-02-22 05:45:00|27833.1|27813.1|27834|27814|27843.9|27818.8|27832.9|27805|21
1645509000000|2022-02-22 05:50:00|27831.4|27811.4|27840.5|27805.5|27840.5|27811.4|27820.4|27789.3|43
1645509300000|2022-02-22 05:55:00|27839|27804|27835.8|27815.8|27841.9|27816.3|27829.4|27801|31
1645509600000|2022-02-22 06:00:00|27842.9|27807.9|27841.5|27806.5|27843.5|27814|27832.4|27805.9|76
1645509900000|2022-02-22 06:05:00|27835.7|27815.7|27839.8|27819.8|27845.5|27820.8|27834|27808.5|23
1645510200000|2022-02-22 06:10:00|27840.8|27820.8|27842.4|27822.4|27850.4|27824.9|27840.4|27813.5|34
1645510500000|2022-02-22 06:15:00|27842.3|27822.3|27848.9|27813.9|27849|27823.3|27840.9|27813.9|35
1645510800000|2022-02-22 06:20:00|27846.1|27811.1|27836.4|27816.4|27848.9|27822.3|27836.3|27811|24
1645511100000|2022-02-22 06:25:00|27836.9|27816.9|27834.4|27814.4|27848|27817.3|27826|27798.9|29
1645511400000|2022-02-22 06:30:00|27835.6|27815.6|27832.3|27812.3|27837.4|27817.4|27831.9|27811.9|16
1645511700000|2022-02-22 06:35:00|27831.9|27811.9|27833.3|27813.3|27833.3|27813.3|27831|27811|18
1645512000000|2022-02-22 06:40:00|27832.8|27812.8|27832.8|27812.8|27833.3|27813.3|27832.3|27812.3|7
1645512300000|2022-02-22 06:45:00|27833.9|27813.9|27833.8|27813.8|27837.3|27817.3|27832.4|27812.4|36
1645512600000|2022-02-22 06:50:00|27834.3|27814.3|27837.8|27817.8|27843.9|27818.8|27833.3|27808.9|21
1645512900000|2022-02-22 06:55:00|27837.9|27817.9|27838|27803|27838|27817.9|27827.9|27803|81
1645513200000|2022-02-22 07:00:00|27838.4|27803.4|27831.4|27811.4|27838.9|27811.4|27824.4|27795.9|57
1645513500000|2022-02-22 07:05:00|27831|27811|27832.3|27812.3|27835.5|27813.3|27827.9|27800.3|24
1645513800000|2022-02-22 07:10:00|27831.8|27811.8|27831.9|27811.9|27833|27813|27831.8|27811.8|9
1645514100000|2022-02-22 07:15:00|27832.3|27812.3|27835.3|27815.3|27841|27815.6|27831.9|27806|36
1645514400000|2022-02-22 07:20:00|27837|27817|27837.4|27817.4|27838.3|27818.3|27837|27817|7
1645514700000|2022-02-22 07:25:00|27844.5|27809.5|27837.8|27817.8|27844.9|27819.2|27833.3|27808.9|20
1645515000000|2022-02-22 07:30:00|27838.5|27818.5|27834.8|27814.8|27844|27818.5|27832.9|27805.4|22
1645515300000|2022-02-22 07:35:00|27835|27815|27835.3|27815.3|27835.3|27815.3|27835|27815|2
1645515600000|2022-02-22 07:40:00|27835|27815|27835.3|27815.3|27835.3|27815.3|27834.5|27814.5|4
1645515900000|2022-02-22 07:45:00|27834|27814|27827.8|27807.8|27834|27814|27827.8|27807.8|11
1645516200000|2022-02-22 07:50:00|27827.3|27807.3|27824.3|27804.3|27827.3|27807.3|27824.3|27804.3|7
1645516500000|2022-02-22 07:55:00|27820.4|27800.4|27828.3|27808.3|27835.5|27808.3|27819|27790.5|17
1645516800000|2022-02-22 08:00:00|27827.9|27807.9|27834.8|27814.8|27834.8|27814.8|27827.9|27807.9|8
1645517100000|2022-02-22 08:05:00|27835|27815|27838.8|27818.8|27839.8|27819.8|27835|27815|11
1645517400000|2022-02-22 08:10:00|27839.7|27819.7|27830.3|27810.3|27839.7|27819.7|27829.8|27809.8|19
1645517700000|2022-02-22 08:15:00|27830.4|27810.4|27828.8|27808.8|27830.4|27810.4|27828.3|27808.3|6
1645518000000|2022-02-22 08:20:00|27829.4|27809.4|27829.5|27809.5|27839.9|27814.9|27828.8|27804.9|29
1645518300000|2022-02-22 08:25:00|27828.8|27808.8|27827.4|27807.4|27838.8|27815.3|27827.4|27803.8|24
1645518600000|2022-02-22 08:30:00|27827|27807|27836|27801|27836.5|27809.5|27827|27801|22
1645518900000|2022-02-22 08:35:00|27835.5|27800.5|27837|27802|27837|27810|27829.5|27800.5|13
1645519200000|2022-02-22 08:40:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27836.5|27801.5|8
1645519500000|2022-02-22 08:45:00|27838|27803|27843|27808|27846|27811|27838|27803|12
1645519800000|2022-02-22 08:50:00|27841.4|27806.4|27841.7|27806.7|27841.8|27806.8|27841.4|27806.4|5
1645520100000|2022-02-22 08:55:00|27842.8|27807.8|27843|27808|27844.5|27809.5|27840.5|27805.5|28
1645520400000|2022-02-22 09:00:00|27842.6|27807.6|27842.6|27807.6|27842.6|27807.6|27840.5|27805.5|6
1645520700000|2022-02-22 09:05:00|27843|27808|27843|27808|27843|27808|27843|27808|1
1645521000000|2022-02-22 09:10:00|27843.9|27808.9|27845|27810|27847|27812|27843.9|27808.9|7
1645521300000|2022-02-22 09:15:00|27844|27809|27841.5|27806.5|27844.5|27809.5|27840|27805|22
1645522200000|2022-02-22 09:30:00|27843.9|27808.9|27844.5|27809.5|27845|27810|27843|27808|12
1645522500000|2022-02-22 09:35:00|27844|27809|27844.5|27809.5|27844.5|27809.5|27843.5|27808.5|8
1645522800000|2022-02-22 09:40:00|27843.5|27808.5|27841|27806|27844.5|27809.5|27840.5|27805.5|14
1645523100000|2022-02-22 09:45:00|27841.5|27806.5|27844.5|27809.5|27845|27810|27841.5|27806.5|6
1645523400000|2022-02-22 09:50:00|27844|27809|27842.5|27807.5|27844|27809|27842.5|27807.5|6
1645523700000|2022-02-22 09:55:00|27843.6|27808.6|27843|27808|27845|27810|27842.5|27807.5|10
1645524000000|2022-02-22 10:00:00|27843.6|27808.6|27843|27808|27843.6|27808.6|27843|27808|3
1645524300000|2022-02-22 10:05:00|27840.6|27805.6|27840.5|27805.5|27840.6|27805.6|27838.5|27803.5|6
1645524600000|2022-02-22 10:10:00|27840|27805|27839.5|27804.5|27840.5|27805.5|27838.3|27803.3|12
1645524900000|2022-02-22 10:15:00|27836.7|27801.7|27840|27805|27840.6|27805.6|27829.5|27794.5|27
1645525200000|2022-02-22 10:20:00|27840.5|27805.5|27841|27806|27841|27813|27831|27805.5|8
1645525500000|2022-02-22 10:25:00|27840.5|27805.5|27829|27809|27840.5|27811.6|27828.5|27801.5|13
1645525800000|2022-02-22 10:30:00|27829.5|27809.5|27846|27811|27846|27811|27828.5|27801.5|23
1645526100000|2022-02-22 10:35:00|27845.5|27810.5|27831.5|27796.5|27846|27818|27831.5|27796.5|24
1645526400000|2022-02-22 10:40:00|27832|27797|27832|27797|27832|27797|27831.5|27796.5|3
1645527000000|2022-02-22 10:50:00|27835|27800|27830|27795|27835|27800|27827|27792|15
1645527300000|2022-02-22 10:55:00|27830.5|27795.5|27832.5|27797.5|27832.5|27797.5|27829.5|27794.5|15
1645527600000|2022-02-22 11:00:00|27832|27797|27835|27800|27835|27800|27832|27797|8
1645527900000|2022-02-22 11:05:00|27835.5|27800.5|27835|27800|27835.5|27800.5|27834.5|27799.5|8
1645528200000|2022-02-22 11:10:00|27834.5|27799.5|27839.5|27804.5|27840.5|27805.5|27834.5|27799.5|29
1645528500000|2022-02-22 11:15:00|27840|27805|27833.5|27798.5|27840|27805|27833.5|27798.5|24
1645528800000|2022-02-22 11:20:00|27834|27799|27832.5|27797.5|27834|27799|27829.5|27794.5|8
1645529100000|2022-02-22 11:25:00|27832.1|27797.1|27832.1|27797.1|27832.1|27797.1|27832.1|27797.1|1
1645529700000|2022-02-22 11:35:00|27834.6|27799.6|27837.5|27802.5|27837.5|27802.5|27833.4|27798.4|12
1645530000000|2022-02-22 11:40:00|27838|27803|27839.5|27804.5|27839.5|27804.5|27837|27802|5
1645530300000|2022-02-22 11:45:00|27839.4|27804.4|27839.5|27804.5|27839.5|27804.5|27839|27804|4
1645530600000|2022-02-22 11:50:00|27839|27804|27841|27806|27841|27806|27837.6|27802.6|12
1645530900000|2022-02-22 11:55:00|27840.5|27805.5|27841|27806|27841|27806|27840.5|27805.5|2
1645531200000|2022-02-22 12:00:00|27840.5|27805.5|27838.5|27803.5|27841|27806|27838|27803|6
1645531500000|2022-02-22 12:05:00|27838.4|27803.4|27839.5|27804.5|27840.2|27805.2|27838.4|27803.4|6
1645531800000|2022-02-22 12:10:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1645532400000|2022-02-22 12:20:00|27839.5|27804.5|27839.5|27804.5|27839.5|27804.5|27839.5|27804.5|1
1645533600000|2022-02-22 12:40:00|27837|27802|27836.8|27801.8|27837.2|27802.2|27836.5|27801.5|8
1645533900000|2022-02-22 12:45:00|27836.5|27801.5|27839.5|27804.5|27839.5|27804.5|27836.5|27801.5|14
1645534200000|2022-02-22 12:50:00|27840.9|27805.9|27840.5|27805.5|27840.9|27805.9|27840.5|27805.5|3
1645534500000|2022-02-22 12:55:00|27841|27806|27839|27804|27841|27806|27836|27801|9
1645534800000|2022-02-22 13:00:00|27839.5|27804.5|27844.6|27809.6|27845.5|27810.5|27839|27804|16
1645535400000|2022-02-22 13:10:00|27845|27810|27845|27810|27845|27810|27845|27810|1
1645535700000|2022-02-22 13:15:00|27844.5|27809.5|27853.5|27818.5|27853.5|27818.5|27844.5|27809.5|20
1645536000000|2022-02-22 13:20:00|27853|27818|27850.5|27815.5|27853|27818|27849.5|27814.5|6
1645536300000|2022-02-22 13:25:00|27850.9|27815.9|27849.9|27814.9|27850.9|27815.9|27849.9|27814.9|7
1645536600000|2022-02-22 13:30:00|27847.9|27812.9|27844.5|27809.5|27847.9|27812.9|27844.5|27809.5|11
1645536900000|2022-02-22 13:35:00|27845|27810|27844.5|27809.5|27845|27810|27844.5|27809.5|2
1645537200000|2022-02-22 13:40:00|27845|27810|27845.5|27810.5|27845.5|27810.5|27844|27809|5
1645537500000|2022-02-22 13:45:00|27845|27810|27848|27813|27850|27815|27845|27810|11
1645537800000|2022-02-22 13:50:00|27849|27814|27843.1|27808.1|27851.5|27820.6|27840.6|27807.6|11
1645538100000|2022-02-22 13:55:00|27843.6|27808.6|27843.1|27808.1|27843.6|27808.6|27843.1|27808.1|2
1645538400000|2022-02-22 14:00:00|27843.3|27808.3|27843.5|27808.5|27844.7|27809.7|27842|27807|13
1645539900000|2022-02-22 14:25:00|27844.2|27809.2|27843.7|27808.7|27844.2|27809.2|27843.7|27808.7|2
1645540200000|2022-02-22 14:30:00|27844|27809|27852|27817|27852.2|27817.2|27844|27809|23
1645540500000|2022-02-22 14:35:00|27851.7|27816.7|27850|27815|27852|27817|27849|27814|20
1645540800000|2022-02-22 14:40:00|27850.5|27815.5|27850|27815|27850.5|27815.5|27850|27815|2
1645541100000|2022-02-22 14:45:00|27851.5|27816.5|27850|27815|27851.5|27816.5|27849.5|27814.5|5
1645541400000|2022-02-22 14:50:00|27844|27824|27850|27815|27850|27824|27844|27815|2
1645541700000|2022-02-22 14:55:00|27849.5|27814.5|27848|27813|27849.5|27821|27841|27812.5|13
1645542000000|2022-02-22 15:00:00|27848.5|27813.5|27848.5|27813.5|27849.5|27814.5|27845.5|27810.5|17
1645542300000|2022-02-22 15:05:00|27848|27813|27848|27813|27849.5|27814.5|27847|27812|11
1645542600000|2022-02-22 15:10:00|27848.5|27813.5|27848|27813|27850|27815|27846|27811|17
1645542900000|2022-02-22 15:15:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1645543200000|2022-02-22 15:20:00|27847|27812|27846.6|27811.6|27847.5|27812.5|27846.6|27811.6|3
1645543500000|2022-02-22 15:25:00|27847.5|27812.5|27847.6|27812.6|27849.5|27814.5|27847.1|27812.1|8
1645543800000|2022-02-22 15:30:00|27847.1|27812.1|27847|27812|27847.1|27812.1|27847|27812|2
1645544100000|2022-02-22 15:35:00|27849|27814|27849.5|27814.5|27849.5|27814.5|27849|27814|2
1645544400000|2022-02-22 15:40:00|27850|27815|27850.5|27815.5|27850.5|27815.5|27850|27815|4
1645545000000|2022-02-22 15:50:00|27850|27815|27850|27815|27850|27815|27850|27815|1
1645545300000|2022-02-22 15:55:00|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|1
1645545600000|2022-02-22 16:00:00|27851|27816|27851|27816|27851|27816|27851|27816|1
1645545900000|2022-02-22 16:05:00|27853|27818|27855.5|27820.5|27855.5|27820.5|27852.5|27817.5|10
1645546200000|2022-02-22 16:10:00|27855|27820|27855|27820|27856|27821|27854|27819|13
1645546500000|2022-02-22 16:15:00|27855.5|27820.5|27856|27821|27856|27821|27855|27820|8
1645546800000|2022-02-22 16:20:00|27855.5|27820.5|27856|27821|27856|27821|27855|27820|14
1645547100000|2022-02-22 16:25:00|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|1
1645547400000|2022-02-22 16:30:00|27856.5|27821.5|27856.3|27821.3|27858|27823|27856.3|27821.3|8
1645547700000|2022-02-22 16:35:00|27856.5|27821.5|27858|27823|27858|27823|27856.5|27821.5|3
1645548000000|2022-02-22 16:40:00|27856|27821|27854.5|27819.5|27856|27821|27854.5|27819.5|6
1645548300000|2022-02-22 16:45:00|27852.5|27817.5|27853.5|27818.5|27853.5|27818.5|27852|27817|7
1645548900000|2022-02-22 16:55:00|27854|27819|27854|27819|27854|27819|27853.5|27818.5|3
1645549200000|2022-02-22 17:00:00|27853.5|27818.5|27853.5|27818.5|27854|27819|27853.5|27818.5|5
1645549500000|2022-02-22 17:05:00|27854|27819|27853.5|27818.5|27854|27819|27853.5|27818.5|2
1645549800000|2022-02-22 17:10:00|27854|27819|27860.5|27825.5|27860.6|27825.6|27854|27819|6
1645550100000|2022-02-22 17:15:00|27860|27825|27860|27825|27860|27825|27860|27825|1
1645550400000|2022-02-22 17:20:00|27860.5|27825.5|27861.8|27826.8|27861.8|27826.8|27860|27825|7
1645550700000|2022-02-22 17:25:00|27861.5|27826.5|27861|27826|27863|27828|27861|27826|18
1645551000000|2022-02-22 17:30:00|27861.2|27826.2|27861.7|27826.7|27861.7|27826.7|27861.2|27826.2|3
1645551300000|2022-02-22 17:35:00|27861.5|27826.5|27861.7|27826.7|27861.7|27826.7|27861.5|27826.5|2
1645551600000|2022-02-22 17:40:00|27862.2|27827.2|27862|27827|27862.2|27827.2|27861.7|27826.7|3
1645552800000|2022-02-22 18:00:00|27862.4|27827.4|27862|27827|27862.5|27827.5|27862|27827|3
1645553100000|2022-02-22 18:05:00|27861.5|27826.5|27861.4|27826.4|27861.5|27826.5|27860.5|27825.5|7
1645553400000|2022-02-22 18:10:00|27861.5|27826.5|27861.5|27826.5|27861.5|27826.5|27861.4|27826.4|7
1645553700000|2022-02-22 18:15:00|27861.4|27826.4|27862|27827|27862.4|27827.4|27861.4|27826.4|5
1645554900000|2022-02-22 18:35:00|27865|27830|27855.3|27820.3|27865.5|27830.5|27854.8|27819.8|14
1645555200000|2022-02-22 18:40:00|27855.8|27820.8|27864|27829|27864|27829|27855.8|27820.8|9
1645555500000|2022-02-22 18:45:00|27863.7|27828.7|27863.6|27828.6|27863.7|27828.7|27863.6|27828.6|2
1645555800000|2022-02-22 18:50:00|27863|27828|27863|27828|27863|27828|27862.3|27827.3|6
1645556100000|2022-02-22 18:55:00|27863.2|27828.2|27865.3|27830.3|27866|27831|27863.2|27828.2|5
1645556400000|2022-02-22 19:00:00|27865|27830|27863.7|27828.7|27865|27830|27860|27825|8
1645557000000|2022-02-22 19:10:00|27860.6|27825.6|27858.5|27823.5|27860.6|27825.6|27855.3|27820.3|7
1645557300000|2022-02-22 19:15:00|27858.7|27823.7|27859.7|27824.7|27859.7|27824.7|27858.7|27823.7|4
1645557600000|2022-02-22 19:20:00|27860.6|27825.6|27860|27825|27860.9|27825.9|27859.7|27824.7|5
1645557900000|2022-02-22 19:25:00|27865|27830|27863.2|27828.2|27866|27831|27862|27827|13
1645558200000|2022-02-22 19:30:00|27863|27828|27857.7|27822.7|27865.6|27830.6|27857.7|27822.7|14
1645558500000|2022-02-22 19:35:00|27858.2|27823.2|27857.7|27822.7|27858.2|27823.2|27857.7|27822.7|2
1645559100000|2022-02-22 19:45:00|27860.8|27825.8|27855.5|27820.5|27860.8|27830|27849.3|27820.5|15
1645559400000|2022-02-22 19:50:00|27856|27821|27862.7|27827.7|27865|27840|27850.5|27821|27
1645559700000|2022-02-22 19:55:00|27852.2|27832.2|27855.6|27820.6|27857.3|27832.2|27846.6|27814|33
1645579800000|2022-02-23 01:30:00|27834|27814|27838.5|27818.5|27841.5|27821.5|27834|27814|17
1645580100000|2022-02-23 01:35:00|27838|27818|27837|27817|27838|27818|27833.5|27813.5|18
1645580400000|2022-02-23 01:40:00|27837.5|27817.5|27841|27821|27844|27824|27837.5|27817.5|8
1645580700000|2022-02-23 01:45:00|27840.5|27820.5|27842.2|27822.2|27843.6|27823.6|27839|27819|35
1645581000000|2022-02-23 01:50:00|27842.6|27822.6|27842.3|27822.3|27845.9|27825.9|27839.8|27819.8|26
1645581300000|2022-02-23 01:55:00|27842.8|27822.8|27839.2|27819.2|27845.3|27825.3|27839.2|27819.2|30
1645581600000|2022-02-23 02:00:00|27839.7|27819.7|27843.4|27823.4|27843.4|27823.4|27839.2|27819.2|38
1645581900000|2022-02-23 02:05:00|27842.7|27822.7|27844.3|27824.3|27844.3|27824.3|27842.4|27822.4|10
1645582200000|2022-02-23 02:10:00|27844.9|27824.9|27843.8|27823.8|27844.9|27824.9|27843.8|27823.8|5
1645582500000|2022-02-23 02:15:00|27844.8|27824.8|27847.8|27827.8|27851.3|27831.3|27844.8|27824.8|11
1645582800000|2022-02-23 02:20:00|27848.8|27828.8|27848.3|27828.3|27849.3|27829.3|27848.3|27828.3|6
1645583100000|2022-02-23 02:25:00|27848.8|27828.8|27848.8|27828.8|27849.3|27829.3|27848.8|27828.8|3
1645583400000|2022-02-23 02:30:00|27849.3|27829.3|27844|27824|27849.3|27829.3|27843.2|27823.2|29
1645583700000|2022-02-23 02:35:00|27843.7|27823.7|27844|27824|27844.5|27824.5|27843.7|27823.7|14
1645584000000|2022-02-23 02:40:00|27844.5|27824.5|27844.8|27824.8|27844.9|27824.9|27843.2|27823.2|32
1645584300000|2022-02-23 02:45:00|27845.7|27825.7|27849|27829|27849.3|27829.3|27844.8|27824.8|11
1645584600000|2022-02-23 02:50:00|27848.7|27828.7|27849.5|27829.5|27849.7|27829.7|27847.6|27827.6|15
1645584900000|2022-02-23 02:55:00|27850|27830|27854.3|27834.3|27859.7|27839.7|27850|27830|19
1645585200000|2022-02-23 03:00:00|27854|27834|27845|27825|27854|27834|27844|27824|25
1645585500000|2022-02-23 03:05:00|27844.5|27824.5|27849|27829|27849|27829|27844.5|27824.5|13
1645585800000|2022-02-23 03:10:00|27852|27832|27849|27829|27852.5|27832.5|27849|27829|6
1645586100000|2022-02-23 03:15:00|27849.3|27829.3|27849.5|27829.5|27849.5|27829.5|27848|27828|18
1645586400000|2022-02-23 03:20:00|27849.8|27829.8|27848.4|27828.4|27849.8|27829.8|27848.3|27828.3|10
1645586700000|2022-02-23 03:25:00|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|1
1645587000000|2022-02-23 03:30:00|27849.5|27829.5|27848.8|27828.8|27850.7|27830.7|27848.4|27828.4|13
1645587300000|2022-02-23 03:35:00|27851.1|27831.1|27851.1|27831.1|27851.1|27831.1|27851.1|27831.1|1
1645587600000|2022-02-23 03:40:00|27853|27833|27854.3|27834.3|27854.4|27834.4|27853|27833|7
1645587900000|2022-02-23 03:45:00|27853|27833|27854.3|27834.3|27855.6|27835.6|27850.2|27830.2|12
1645588200000|2022-02-23 03:50:00|27854.9|27834.9|27857|27837|27857.4|27837.4|27854.9|27834.9|22
1645588500000|2022-02-23 03:55:00|27857.4|27837.4|27856.8|27836.8|27858|27838|27856|27836|25
1645588800000|2022-02-23 04:00:00|27857|27837|27858|27838|27858|27838|27857|27837|2
1645589100000|2022-02-23 04:05:00|27866|27831|27865.5|27830.5|27866|27831|27865.5|27830.5|2
1645589400000|2022-02-23 04:10:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645589700000|2022-02-23 04:15:00|27859|27839|27857.6|27837.6|27859|27839|27857.6|27837.6|6
1645590000000|2022-02-23 04:20:00|27856.7|27836.7|27858.7|27838.7|27859.1|27839.1|27856.7|27836.7|12
1645590300000|2022-02-23 04:25:00|27858.2|27838.2|27859.4|27839.4|27861.1|27841.1|27857.6|27837.6|8
1645590600000|2022-02-23 04:30:00|27860.6|27840.6|27859.4|27839.4|27860.6|27840.6|27859.4|27839.4|2
1645590900000|2022-02-23 04:35:00|27859.6|27839.6|27859.4|27839.4|27859.6|27839.6|27859.4|27839.4|2
1645591200000|2022-02-23 04:40:00|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|1
1645591500000|2022-02-23 04:45:00|27859.4|27839.4|27859.4|27839.4|27859.4|27839.4|27859.4|27839.4|1
1645591800000|2022-02-23 04:50:00|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|1
1645592100000|2022-02-23 04:55:00|27859|27839|27859|27839|27859.4|27839.4|27857.7|27837.7|8
1645592400000|2022-02-23 05:00:00|27858.7|27838.7|27857.8|27837.8|27858.7|27838.7|27857.8|27837.8|4
1645592700000|2022-02-23 05:05:00|27857.3|27837.3|27858.3|27838.3|27858.3|27838.3|27857.3|27837.3|6
1645593000000|2022-02-23 05:10:00|27857.8|27837.8|27853.3|27833.3|27858.3|27838.3|27853.3|27833.3|9
1645593300000|2022-02-23 05:15:00|27853.8|27833.8|27858.3|27838.3|27858.3|27838.3|27853.3|27833.3|9
1645593600000|2022-02-23 05:20:00|27854.8|27834.8|27853.3|27833.3|27854.8|27834.8|27853.3|27833.3|5
1645593900000|2022-02-23 05:25:00|27853.8|27833.8|27853.3|27833.3|27853.8|27833.8|27853.3|27833.3|6
1645594200000|2022-02-23 05:30:00|27853.8|27833.8|27853.8|27833.8|27854.3|27834.3|27853.3|27833.3|13
1645594500000|2022-02-23 05:35:00|27853.3|27833.3|27853.3|27833.3|27854|27834|27853.3|27833.3|6
1645595100000|2022-02-23 05:45:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27853|27833|2
1645595400000|2022-02-23 05:50:00|27854.5|27834.5|27854.5|27834.5|27854.5|27834.5|27854.5|27834.5|1
1645595700000|2022-02-23 05:55:00|27854.8|27834.8|27854.6|27834.6|27857.4|27837.4|27854.6|27834.6|10
1645596000000|2022-02-23 06:00:00|27855.7|27835.7|27853.4|27833.4|27855.7|27835.7|27853.4|27833.4|7
1645596600000|2022-02-23 06:10:00|27854|27834|27849.4|27829.4|27855|27835|27849.4|27829.4|16
1645596900000|2022-02-23 06:15:00|27851.4|27831.4|27860.6|27840.6|27860.6|27840.6|27851.4|27831.4|37
1645597200000|2022-02-23 06:20:00|27859.4|27839.4|27858.8|27838.8|27860|27840|27858.3|27838.3|7
1645597500000|2022-02-23 06:25:00|27858.4|27838.4|27851|27831|27858.4|27838.4|27848|27828|42
1645597800000|2022-02-23 06:30:00|27853|27833|27849|27829|27855.6|27835.6|27848.4|27828.4|14
1645598100000|2022-02-23 06:35:00|27852.4|27832.4|27853.8|27833.8|27855.9|27835.9|27852.4|27832.4|27
1645598400000|2022-02-23 06:40:00|27851.7|27831.7|27854|27834|27857.4|27837.4|27851.7|27831.7|19
1645598700000|2022-02-23 06:45:00|27855.8|27835.8|27857.5|27837.5|27858|27838|27855.8|27835.8|7
1645599000000|2022-02-23 06:50:00|27857|27837|27854|27834|27857.5|27837.5|27854|27834|7
1645599300000|2022-02-23 06:55:00|27854.4|27834.4|27853.5|27833.5|27856.4|27836.4|27853.5|27833.5|47
1645599600000|2022-02-23 07:00:00|27854|27834|27856|27836|27856|27836|27853.5|27833.5|22
1645599900000|2022-02-23 07:05:00|27856.2|27836.2|27854|27834|27856.2|27836.2|27854|27834|4
1645600200000|2022-02-23 07:10:00|27851.7|27831.7|27845.9|27825.9|27851.7|27831.7|27845.9|27825.9|12
1645600500000|2022-02-23 07:15:00|27848|27828|27849|27829|27849.2|27829.2|27848|27828|4
1645600800000|2022-02-23 07:20:00|27849.2|27829.2|27849.4|27829.4|27851.3|27831.3|27849.2|27829.2|13
1645601100000|2022-02-23 07:25:00|27850|27830|27850|27830|27850|27830|27849.4|27829.4|3
1645601400000|2022-02-23 07:30:00|27850.6|27830.6|27849|27829|27851.4|27831.4|27848.8|27828.8|14
1645601700000|2022-02-23 07:35:00|27849.3|27829.3|27842.9|27822.9|27849.3|27829.3|27842.9|27822.9|16
1645602000000|2022-02-23 07:40:00|27841.7|27821.7|27842.8|27822.8|27842.8|27822.8|27840.2|27820.2|28
1645602300000|2022-02-23 07:45:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1645602600000|2022-02-23 07:50:00|27843|27823|27840.7|27820.7|27843.3|27823.3|27840.6|27820.6|26
1645602900000|2022-02-23 07:55:00|27840.2|27820.2|27837|27817|27840.2|27820.2|27837|27817|6
1645603200000|2022-02-23 08:00:00|27838|27818|27838.1|27818.1|27838.1|27818.1|27838|27818|2
1645603500000|2022-02-23 08:05:00|27837.6|27817.6|27835|27815|27838.2|27818.2|27832.4|27812.4|34
1645603800000|2022-02-23 08:10:00|27837|27817|27833.5|27813.5|27837|27817|27832|27812|27
1645604100000|2022-02-23 08:15:00|27833|27813|27834|27814|27834.5|27814.5|27832|27812|16
1645604400000|2022-02-23 08:20:00|27834.5|27814.5|27834|27814|27834.5|27814.5|27834|27814|4
1645604700000|2022-02-23 08:25:00|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|1
1645605000000|2022-02-23 08:30:00|27832.3|27812.3|27831.4|27811.4|27833.6|27813.6|27830.4|27810.4|96
1645605300000|2022-02-23 08:35:00|27831|27811|27823.9|27803.9|27831.4|27811.4|27823.5|27803.5|45
1645605600000|2022-02-23 08:40:00|27824.4|27804.4|27825|27805|27825|27805|27823.4|27803.4|7
1645605900000|2022-02-23 08:45:00|27825.1|27805.1|27824.6|27804.6|27825.1|27805.1|27824.6|27804.6|5
1645606200000|2022-02-23 08:50:00|27825.1|27805.1|27824|27804|27827|27807|27824|27804|22
1645606500000|2022-02-23 08:55:00|27831|27796|27826.5|27806.5|27831|27806.5|27820.5|27796|21
1645607100000|2022-02-23 09:05:00|27827|27807|27832.4|27812.4|27833.6|27813.6|27827|27807|57
1645607400000|2022-02-23 09:10:00|27832.3|27812.3|27843.4|27808.4|27846.4|27820.1|27832.2|27808.4|34
1645607700000|2022-02-23 09:15:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1645608000000|2022-02-23 09:20:00|27843|27808|27833|27813|27843.2|27814.7|27831.8|27808|10
1645608300000|2022-02-23 09:25:00|27832.7|27812.7|27835.5|27815.5|27837.7|27817.7|27832.5|27812.5|42
1645608600000|2022-02-23 09:30:00|27837.5|27817.5|27838.8|27818.8|27838.8|27818.8|27837.5|27817.5|7
1645609200000|2022-02-23 09:40:00|27841|27821|27842.3|27822.3|27842.4|27822.4|27841|27821|7
1645609500000|2022-02-23 09:45:00|27842.8|27822.8|27841.6|27821.6|27842.8|27822.8|27841.6|27821.6|6
1645609800000|2022-02-23 09:50:00|27842|27822|27841.1|27821.1|27842|27822|27840.6|27820.6|5
1645610100000|2022-02-23 09:55:00|27840.5|27820.5|27839.5|27819.5|27840.5|27820.5|27839.5|27819.5|3
1645610400000|2022-02-23 10:00:00|27844.4|27824.4|27844.5|27824.5|27847.7|27827.7|27842.5|27822.5|6
1645610700000|2022-02-23 10:05:00|27844|27824|27844|27824|27844|27824|27844|27824|1
1645611300000|2022-02-23 10:15:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|1
1645611900000|2022-02-23 10:25:00|27848.1|27828.1|27846.1|27826.1|27848.1|27828.1|27846.1|27826.1|2
1645612200000|2022-02-23 10:30:00|27848.1|27828.1|27850.6|27830.6|27852.9|27832.9|27848|27828|7
1645612500000|2022-02-23 10:35:00|27851.6|27831.6|27850.5|27830.5|27851.9|27831.9|27850.5|27830.5|4
1645613400000|2022-02-23 10:50:00|27850.6|27830.6|27851.1|27831.1|27851.1|27831.1|27850.6|27830.6|2
1645613700000|2022-02-23 10:55:00|27852.5|27832.5|27852.1|27832.1|27853.1|27833.1|27851.6|27831.6|6
1645614000000|2022-02-23 11:00:00|27852.6|27832.6|27851|27831|27853.5|27833.5|27851|27831|16
1645614300000|2022-02-23 11:05:00|27852.6|27832.6|27852.7|27832.7|27853.3|27833.3|27852.6|27832.6|7
1645614600000|2022-02-23 11:10:00|27853|27833|27853.5|27833.5|27853.8|27833.8|27853|27833|5
1645614900000|2022-02-23 11:15:00|27853.3|27833.3|27853.5|27833.5|27853.5|27833.5|27853.3|27833.3|2
1645615200000|2022-02-23 11:20:00|27853.7|27833.7|27853.7|27833.7|27854.1|27834.1|27853.7|27833.7|3
1645615500000|2022-02-23 11:25:00|27853.6|27833.6|27852.7|27832.7|27853.6|27833.6|27852.1|27832.1|6
1645615800000|2022-02-23 11:30:00|27853.2|27833.2|27848.6|27828.6|27853.2|27833.2|27848.6|27828.6|6
1645616100000|2022-02-23 11:35:00|27849.3|27829.3|27850.1|27830.1|27850.7|27830.7|27849.3|27829.3|5
1645616400000|2022-02-23 11:40:00|27850.6|27830.6|27851.3|27831.3|27851.3|27831.3|27850.6|27830.6|3
1645617300000|2022-02-23 11:55:00|27851.2|27831.2|27858.1|27823.1|27858.1|27831.6|27851.2|27823.1|3
1645617600000|2022-02-23 12:00:00|27857.7|27822.7|27859.1|27824.1|27859.1|27824.1|27857.7|27822.7|2
1645618500000|2022-02-23 12:15:00|27858|27823|27858.5|27823.5|27860.2|27833.1|27852|27823|12
1645618800000|2022-02-23 12:20:00|27859|27824|27857.6|27822.6|27859|27824|27857.6|27822.6|3
1645619100000|2022-02-23 12:25:00|27852.3|27832.3|27852.2|27832.2|27852.7|27832.7|27850.6|27830.6|7
1645619400000|2022-02-23 12:30:00|27852.5|27832.5|27852.6|27832.6|27852.6|27832.6|27851.2|27831.2|5
1645619700000|2022-02-23 12:35:00|27852.5|27832.5|27851.5|27831.5|27853.2|27833.2|27850.6|27830.6|9
1645620000000|2022-02-23 12:40:00|27850.7|27830.7|27848.5|27828.5|27850.7|27830.7|27848.5|27828.5|5
1645620300000|2022-02-23 12:45:00|27848|27828|27847.5|27827.5|27848|27828|27847|27827|4
1645620600000|2022-02-23 12:50:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1645620900000|2022-02-23 12:55:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1645621200000|2022-02-23 13:00:00|27848|27828|27846|27826|27848.5|27828.5|27845.5|27825.5|12
1645621500000|2022-02-23 13:05:00|27847|27827|27848|27828|27848|27828|27847|27827|3
1645621800000|2022-02-23 13:10:00|27847.5|27827.5|27852|27832|27853|27833|27847.5|27827.5|11
1645622100000|2022-02-23 13:15:00|27851.5|27831.5|27850.6|27830.6|27852.5|27832.5|27850.6|27830.6|8
1645622400000|2022-02-23 13:20:00|27850.7|27830.7|27851.5|27831.5|27853|27833|27847.3|27827.3|20
1645622700000|2022-02-23 13:25:00|27853|27833|27848.4|27828.4|27853.5|27833.5|27848.4|27828.4|5
1645623000000|2022-02-23 13:30:00|27847.9|27827.9|27850.5|27830.5|27850.5|27830.5|27847.9|27827.9|5
1645623300000|2022-02-23 13:35:00|27851|27831|27852|27832|27852.1|27832.1|27851|27831|3
1645623600000|2022-02-23 13:40:00|27852.5|27832.5|27853.7|27833.7|27855.6|27835.6|27852|27832|25
1645623900000|2022-02-23 13:45:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1645624200000|2022-02-23 13:50:00|27852|27832|27851|27831|27852.5|27832.5|27850.5|27830.5|6
1645624500000|2022-02-23 13:55:00|27850.9|27830.9|27852|27832|27853.5|27833.5|27850|27830|6
1645624800000|2022-02-23 14:00:00|27852.1|27832.1|27851|27831|27852.1|27832.1|27850.5|27830.5|6
1645625100000|2022-02-23 14:05:00|27858|27823|27858.5|27823.5|27858.5|27823.5|27858|27823|2
1645625700000|2022-02-23 14:15:00|27850|27830|27849.3|27829.3|27850|27830|27848|27828|8
1645626000000|2022-02-23 14:20:00|27849.5|27829.5|27850|27830|27850|27830|27849.5|27829.5|2
1645626300000|2022-02-23 14:25:00|27851|27831|27859.5|27824.5|27859.5|27831|27850|27824.5|5
1645626600000|2022-02-23 14:30:00|27860|27825|27858.5|27823.5|27860|27825|27858.5|27823.5|3
1645626900000|2022-02-23 14:35:00|27852|27832|27851|27831|27852|27832|27851|27831|3
1645627200000|2022-02-23 14:40:00|27858|27823|27857.5|27822.5|27858|27823|27857.5|27822.5|2
1645627500000|2022-02-23 14:45:00|27857|27822|27847.8|27827.8|27857.5|27827.8|27847.8|27820|8
1645627800000|2022-02-23 14:50:00|27847.3|27827.3|27848.5|27828.5|27849.5|27829.5|27847.3|27827.3|11
1645628100000|2022-02-23 14:55:00|27849|27829|27851|27831|27852.5|27832.5|27849|27829|19
1645628400000|2022-02-23 15:00:00|27858|27823|27859|27824|27859.5|27824.5|27858|27823|5
1645628700000|2022-02-23 15:05:00|27858.5|27823.5|27859.5|27824.5|27859.5|27824.5|27856.5|27821.5|16
1645629000000|2022-02-23 15:10:00|27859|27824|27859|27824|27860.5|27825.5|27858.5|27823.5|6
1645629300000|2022-02-23 15:15:00|27858.5|27823.5|27859.5|27824.5|27861|27826|27858.5|27823.5|6
1645629600000|2022-02-23 15:20:00|27859|27824|27859.5|27824.5|27859.5|27824.5|27859|27824|2
1645629900000|2022-02-23 15:25:00|27862.3|27827.3|27866|27831|27867.2|27832.2|27860.6|27825.6|14
1645630200000|2022-02-23 15:30:00|27861.5|27826.5|27866|27831|27866|27831|27861.5|27826.5|11
1645630500000|2022-02-23 15:35:00|27860|27840|27856|27836|27867|27840|27856|27831|9
1645630800000|2022-02-23 15:40:00|27864|27829|27863|27828|27866.6|27837|27856|27828|16
1645631100000|2022-02-23 15:45:00|27863.5|27828.5|27859|27839|27864|27839.5|27858.5|27828.5|8
1645631400000|2022-02-23 15:50:00|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|1
1645631700000|2022-02-23 15:55:00|27855|27835|27861|27826|27861.5|27837|27855|27825.5|11
1645632000000|2022-02-23 16:00:00|27853|27833|27858|27838|27858|27838|27853|27833|12
1645632300000|2022-02-23 16:05:00|27858.5|27838.5|27859.5|27839.5|27861.5|27841.5|27858.5|27838.5|20
1645632600000|2022-02-23 16:10:00|27859|27839|27859|27839|27860|27840|27858.5|27838.5|9
1645632900000|2022-02-23 16:15:00|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|1
1645633500000|2022-02-23 16:25:00|27859|27839|27857.5|27837.5|27859|27839|27857|27837|15
1645633800000|2022-02-23 16:30:00|27858|27838|27853|27833|27858.5|27838.5|27853|27833|17
1645634100000|2022-02-23 16:35:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1645634400000|2022-02-23 16:40:00|27853|27833|27853|27833|27853|27833|27852.5|27832.5|5
1645634700000|2022-02-23 16:45:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|6
1645635000000|2022-02-23 16:50:00|27853.5|27833.5|27852.5|27832.5|27853.5|27833.5|27851.5|27831.5|6
1645635300000|2022-02-23 16:55:00|27853|27833|27851|27831|27853|27833|27850.5|27830.5|6
1645635600000|2022-02-23 17:00:00|27859|27824|27853.5|27833.5|27861.5|27834|27853.5|27824|10
1645635900000|2022-02-23 17:05:00|27854|27834|27853.5|27833.5|27854|27834|27853.5|27833.5|2
1645636200000|2022-02-23 17:10:00|27854|27834|27858|27838|27858.5|27838.5|27854|27834|9
1645636500000|2022-02-23 17:15:00|27857.5|27837.5|27866|27831|27866|27837.5|27855.5|27828.2|9
1645636800000|2022-02-23 17:20:00|27859|27839|27857.5|27837.5|27859.5|27839.5|27857|27837|8
1645637100000|2022-02-23 17:25:00|27857|27837|27857.5|27837.5|27857.5|27837.5|27856.5|27836.5|12
1645637400000|2022-02-23 17:30:00|27857|27837|27858.5|27838.5|27858.5|27838.5|27856.5|27836.5|12
1645637700000|2022-02-23 17:35:00|27858|27838|27857|27837|27858|27838|27856.5|27836.5|7
1645638000000|2022-02-23 17:40:00|27865|27830|27859.5|27839.5|27867|27839.5|27859|27830|9
1645638600000|2022-02-23 17:50:00|27860|27840|27859.5|27839.5|27862.2|27842.2|27857.5|27837.5|17
1645638900000|2022-02-23 17:55:00|27860.5|27840.5|27858.5|27838.5|27866.4|27840.5|27858.5|27831.4|8
1645639200000|2022-02-23 18:00:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1645640700000|2022-02-23 18:25:00|27860|27840|27866.5|27831.5|27866.7|27840.5|27859.7|27831|12
1645641000000|2022-02-23 18:30:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645641300000|2022-02-23 18:35:00|27866.5|27831.5|27866.3|27831.3|27867.3|27832.3|27866|27831|10
1645642200000|2022-02-23 18:50:00|27867.3|27832.3|27866|27831|27867.8|27832.8|27865.5|27830.5|8
1645642500000|2022-02-23 18:55:00|27865.9|27830.9|27866.4|27831.4|27866.4|27831.4|27865.9|27830.9|2
1645642800000|2022-02-23 19:00:00|27859.7|27839.7|27866.8|27831.8|27866.8|27839.8|27859.7|27831.8|3
1645643100000|2022-02-23 19:05:00|27860.2|27840.2|27866.8|27831.8|27867.3|27840.2|27859.7|27831.2|15
1645643400000|2022-02-23 19:10:00|27866.3|27831.3|27866.8|27831.8|27866.8|27840.8|27860.8|27831.3|4
1645644000000|2022-02-23 19:20:00|27867.5|27832.5|27876|27841|27876|27841|27860.7|27832.2|22
1645644300000|2022-02-23 19:25:00|27876.8|27841.8|27876.7|27841.7|27879|27844|27872.6|27837.6|22
1645644600000|2022-02-23 19:30:00|27880|27845|27880.7|27845.7|27880.7|27845.7|27876.2|27841.2|13
1645644900000|2022-02-23 19:35:00|27880.2|27845.2|27885.3|27850.3|27885.3|27850.3|27879.6|27844.6|18
1645645200000|2022-02-23 19:40:00|27884.8|27849.8|27885|27850|27886.4|27855.4|27874.1|27843.2|27
1645645500000|2022-02-23 19:45:00|27883.6|27848.6|27885.9|27850.9|27886|27851|27883.6|27848.6|7
1645645800000|2022-02-23 19:50:00|27884.9|27849.9|27881.3|27846.3|27884.9|27849.9|27880.5|27845.5|5
1645646100000|2022-02-23 19:55:00|27875.8|27855.8|27886.3|27851.3|27886.8|27856.7|27875.8|27846.8|13
1645666200000|2022-02-24 01:30:00|27958.2|27923.2|27954.1|27919.1|27958.5|27923.5|27953|27918|22
1645666500000|2022-02-24 01:35:00|27954|27919|27942.5|27922.5|27956.1|27929.5|27942.5|27918.5|60
1645666800000|2022-02-24 01:40:00|27942|27922|27941.5|27921.5|27944.5|27924.5|27937|27917|24
1645667100000|2022-02-24 01:45:00|27942|27922|27941.5|27921.5|27946.5|27926.5|27941.2|27921.2|23
1645667400000|2022-02-24 01:50:00|27942|27922|27930.1|27910.1|27942|27922|27928.1|27908.1|71
1645667700000|2022-02-24 01:55:00|27928.1|27908.1|27927.6|27907.6|27930.6|27910.6|27926.6|27906.6|47
1645668000000|2022-02-24 02:00:00|27932.2|27912.2|27938.6|27918.6|27943.5|27923.5|27931.5|27911.5|57
1645668300000|2022-02-24 02:05:00|27938.5|27918.5|27942.5|27922.5|27943.5|27923.5|27938|27918|23
1645668600000|2022-02-24 02:10:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|6
1645668900000|2022-02-24 02:15:00|27943|27923|27943|27923|27944|27924|27943|27923|6
1645669200000|2022-02-24 02:20:00|27943.5|27923.5|27948|27928|27948.5|27928.5|27942.5|27922.5|14
1645669500000|2022-02-24 02:25:00|27947.5|27927.5|27958.5|27938.5|27959.5|27939.5|27947.5|27927.5|34
1645669800000|2022-02-24 02:30:00|27960|27940|27972|27952|27981|27953|27959|27939|32
1645670100000|2022-02-24 02:35:00|27972.5|27952.5|27966.5|27946.5|27972.5|27952.5|27963.1|27943.1|63
1645670400000|2022-02-24 02:40:00|27966.1|27946.1|27955|27935|27971|27951|27955|27935|47
1645670700000|2022-02-24 02:45:00|27955.5|27935.5|27947|27927|27957|27937|27945|27925|56
1645671000000|2022-02-24 02:50:00|27947.5|27927.5|27976|27941|27978|27943|27947.5|27921.5|174
1645671300000|2022-02-24 02:55:00|27976.5|27941.5|27971.5|27936.5|27981.5|27946.5|27965.6|27930.6|125
1645671600000|2022-02-24 03:00:00|27972|27937|27965|27930|27972|27937|27958.8|27923.8|57
1645671900000|2022-02-24 03:05:00|27965.5|27930.5|27978|27943|27978.5|27946.5|27964.5|27929.5|120
1645672200000|2022-02-24 03:10:00|27977.5|27942.5|27978|27943|27982.5|27952|27970|27939|73
1645672500000|2022-02-24 03:15:00|27977.9|27942.9|27978|27943|27978.5|27943.5|27975.5|27940.5|27
1645672800000|2022-02-24 03:20:00|27977.9|27942.9|27981.1|27946.1|27983.5|27948.5|27977.9|27942.9|68
1645673100000|2022-02-24 03:25:00|27981.5|27946.5|27987.5|27952.5|27991.5|27956.5|27981|27946|116
1645673400000|2022-02-24 03:30:00|27988|27953|27991|27956|28002.5|27967.5|27988|27953|67
1645673700000|2022-02-24 03:35:00|27992.5|27957.5|27996|27961|27998|27963|27991.9|27956.9|70
1645674000000|2022-02-24 03:40:00|27996.1|27961.1|27996.5|27961.5|27998|27963|27991.5|27956.5|45
1645674300000|2022-02-24 03:45:00|27996|27961|27998|27963|28005|27977|27995.5|27961|29
1645674600000|2022-02-24 03:50:00|27998.5|27963.5|28006.5|27971.5|28007.1|27979.4|27998.5|27963.5|72
1645674900000|2022-02-24 03:55:00|28006.1|27971.1|28018.5|27983.5|28019.6|27984.6|27998.1|27970.5|62
1645675200000|2022-02-24 04:00:00|28018|27983|28017.5|27982.5|28019.5|27984.5|28009.5|27974.5|76
1645675500000|2022-02-24 04:05:00|28017.9|27982.9|28019.9|27984.9|28023.5|27988.5|28016|27981|31
1645675800000|2022-02-24 04:10:00|28020.5|27985.5|28054.4|28019.4|28068.6|28033.6|28020.5|27985.5|112
1645676100000|2022-02-24 04:15:00|28054.9|28019.9|28116.1|28081.1|28117.7|28082.7|28054.3|28019.3|140
1645676400000|2022-02-24 04:20:00|28115.6|28080.6|28118.7|28083.7|28162|28130|28115.6|28080.6|120
1645676700000|2022-02-24 04:25:00|28115.7|28080.7|28107.7|28072.7|28119.8|28084.8|28095.1|28060.1|71
1645677000000|2022-02-24 04:30:00|28103.5|28068.5|28071|28036|28107|28072|28059|28024|103
1645677300000|2022-02-24 04:35:00|28076|28034|28091|28056|28091|28056|28065|28033|78
1645677600000|2022-02-24 04:40:00|28093.6|28058.6|28100.6|28065.6|28103.6|28068.6|28075.7|28040.7|39
1645677900000|2022-02-24 04:45:00|28100.4|28065.4|28079.9|28044.9|28100.4|28065.4|28077.8|28042.8|41
1645678200000|2022-02-24 04:50:00|28079.4|28044.4|28060.8|28025.8|28079.4|28044.4|28059.1|28024.1|42
1645678500000|2022-02-24 04:55:00|28059.6|28024.6|28010.5|27975.5|28060.7|28025.7|28010.5|27975.5|73
1645678800000|2022-02-24 05:00:00|28014.1|27979.1|28047.5|28012.5|28048.6|28013.6|28007.6|27972.6|73
1645679100000|2022-02-24 05:05:00|28047.4|28012.4|28070.5|28035.5|28071.3|28036.3|28042.9|28007.9|55
1645679400000|2022-02-24 05:10:00|28070|28035|28064.5|28029.5|28070.5|28035.5|28058.2|28023.2|53
1645679700000|2022-02-24 05:15:00|28064.9|28029.9|28061.9|28026.9|28071.5|28036.5|28061.5|28026.5|34
1645680000000|2022-02-24 05:20:00|28060.7|28025.7|28060.6|28025.6|28061.9|28026.9|28059.8|28024.8|6
1645680300000|2022-02-24 05:25:00|28057.8|28022.8|28063|28028|28066.5|28031.5|28054.2|28019.2|55
1645680600000|2022-02-24 05:30:00|28068.6|28033.6|28071.5|28036.5|28075.5|28040.5|28063.7|28028.7|61
1645680900000|2022-02-24 05:35:00|28072|28037|28095.5|28060.5|28097.5|28062.5|28072|28037|35
1645681200000|2022-02-24 05:40:00|28096|28061|28083.3|28048.3|28096.1|28061.1|28083|28048|25
1645681500000|2022-02-24 05:45:00|28083|28048|28087.3|28052.3|28087.3|28052.3|28082.7|28047.7|15
1645681800000|2022-02-24 05:50:00|28086.8|28051.8|28092.9|28057.9|28096.5|28061.5|28084.8|28049.8|50
1645682100000|2022-02-24 05:55:00|28092.4|28057.4|28081|28046|28092.4|28057.4|28073.5|28038.5|42
1645682400000|2022-02-24 06:00:00|28080.5|28045.5|28059.9|28024.9|28080.5|28045.5|28056.8|28021.8|72
1645682700000|2022-02-24 06:05:00|28059.5|28024.5|28038.9|28003.9|28060.5|28029.1|28036.1|28003.9|66
1645683000000|2022-02-24 06:10:00|28038.4|28003.4|28048.8|28013.8|28048.8|28014.4|28028.5|28000.8|41
1645683300000|2022-02-24 06:15:00|28048.3|28013.3|28056|28021|28057.7|28022.7|28048.3|28013.3|75
1645683600000|2022-02-24 06:20:00|28052.9|28017.9|28039.7|28004.7|28063.2|28028.2|28039.7|28004.7|86
1645683900000|2022-02-24 06:25:00|28039.5|28004.5|28036.4|28001.4|28041|28006|28022.5|27987.5|125
1645684200000|2022-02-24 06:30:00|28036|28001|28040.6|28005.6|28044|28009|28033.9|27998.9|62
1645684500000|2022-02-24 06:35:00|28039.7|28004.7|28034.5|27999.5|28044.5|28009.5|28033.5|27998.5|58
1645684800000|2022-02-24 06:40:00|28034|27999|28011.5|27976.5|28034|27999|27995.5|27960.5|217
1645685100000|2022-02-24 06:45:00|28010|27975|28016.3|27981.3|28017.1|27982.1|28003.3|27968.3|66
1645685400000|2022-02-24 06:50:00|28016.8|27981.8|28027|27992|28027.7|27992.7|28016.5|27981.5|57
1645685700000|2022-02-24 06:55:00|28028.3|27993.3|28017|27982|28028.4|27993.4|28011.9|27976.9|34
1645686000000|2022-02-24 07:00:00|28016.5|27981.5|28013|27978|28016.5|27981.5|28010.5|27975.5|24
1645686300000|2022-02-24 07:05:00|28013.5|27978.5|28014.7|27979.7|28021.3|27988.1|28007.7|27977|78
1645686600000|2022-02-24 07:10:00|28015.2|27980.2|28017.5|27982.5|28017.5|27987.7|28007.7|27978.5|30
1645686900000|2022-02-24 07:15:00|28017|27982|28039.4|28004.4|28041.5|28006.5|28017|27982|42
1645687200000|2022-02-24 07:20:00|28038.9|28003.9|28055.1|28020.1|28055.1|28020.1|28034.5|27999.5|101
1645687500000|2022-02-24 07:25:00|28055.6|28020.6|28061.1|28026.1|28061.5|28026.5|28052.3|28017.3|84
1645687800000|2022-02-24 07:30:00|28061.5|28026.5|28071.5|28036.5|28077.5|28042.5|28060.5|28025.5|44
1645688100000|2022-02-24 07:35:00|28072|28037|28064.9|28029.9|28073.9|28038.9|28063.5|28028.5|27
1645688400000|2022-02-24 07:40:00|28063.5|28028.5|28051|28016|28064.9|28029.9|28051|28016|35
1645688700000|2022-02-24 07:45:00|28048.7|28013.7|28041|28006|28050.7|28015.7|28040.9|28005.9|61
1645689000000|2022-02-24 07:50:00|28040.7|28005.7|28037.5|28002.5|28040.7|28005.7|28034|27999|20
1645689300000|2022-02-24 07:55:00|28039.9|28004.9|28049|28014|28050|28015|28036.9|28001.9|35
1645689600000|2022-02-24 08:00:00|28048|28013|28058.5|28023.5|28077.4|28042.4|28048|28013|62
1645689900000|2022-02-24 08:05:00|28056|28021|28055.9|28020.9|28062.8|28027.8|28046|28011|22
1645690200000|2022-02-24 08:10:00|28056.5|28021.5|28041.9|28006.9|28057.9|28022.9|28041.5|28006.5|48
1645690500000|2022-02-24 08:15:00|28041.5|28006.5|28033.5|27998.5|28042.8|28007.8|28032.9|27997.9|24
1645690800000|2022-02-24 08:20:00|28033|27998|28025.6|27990.6|28033|27998|28024.5|27989.5|38
1645691100000|2022-02-24 08:25:00|28023.6|27988.6|28023|27988|28025.1|27992.6|28012.6|27979.5|33
1645691400000|2022-02-24 08:30:00|28023.6|27988.6|28025.5|27990.5|28030.5|27995.5|28022.3|27987.3|25
1645691700000|2022-02-24 08:35:00|28026.5|27991.5|28028|27993|28029.9|27994.9|28025.5|27990.5|12
1645692000000|2022-02-24 08:40:00|28027.9|27992.9|28029.5|27994.5|28035.4|28002.5|28022.5|27991.4|26
1645692300000|2022-02-24 08:45:00|28029|27994|28023|27988|28029|27994|28022.5|27987.5|20
1645692600000|2022-02-24 08:50:00|28023.5|27988.5|28028.2|27993.2|28028.7|27993.7|28023.5|27988.5|10
1645692900000|2022-02-24 08:55:00|28028.7|27993.7|28045.9|28010.9|28048.8|28013.8|28028.7|27993.7|40
1645693200000|2022-02-24 09:00:00|28046|28011|28040.6|28005.6|28046.3|28011.3|28040.6|28005.6|10
1645693500000|2022-02-24 09:05:00|28043.2|28008.2|28034.1|27999.1|28048.3|28013.3|28034.1|27999.1|19
1645693800000|2022-02-24 09:10:00|28029.5|27994.5|28027|27992|28029.5|27994.5|28025.1|27990.1|8
1645694100000|2022-02-24 09:15:00|28024.5|27989.5|28024.1|27989.1|28026.5|27991.5|28022.5|27987.5|8
1645694400000|2022-02-24 09:20:00|28022.2|27987.2|28020.6|27985.6|28022.2|27987.2|28020.6|27985.6|3
1645694700000|2022-02-24 09:25:00|28021.1|27986.1|28016.5|27981.5|28025.5|27990.5|28016.5|27981.5|15
1645695000000|2022-02-24 09:30:00|28017.1|27982.1|28013.9|27978.9|28017.5|27982.5|28013.9|27978.9|46
1645695300000|2022-02-24 09:35:00|28014.5|27979.5|28021.5|27986.5|28023.4|27988.4|28012.5|27977.5|80
1645695600000|2022-02-24 09:40:00|28022.9|27987.9|28036|28001|28036|28001|28021.5|27986.5|75
1645695900000|2022-02-24 09:45:00|28040.5|28005.5|28036.2|28001.2|28040.5|28005.5|28036.2|28001.2|4
1645696200000|2022-02-24 09:50:00|28036.9|28001.9|28042|28007|28044.5|28009.5|28036.9|28001.9|12
1645696500000|2022-02-24 09:55:00|28041.9|28006.9|28045.5|28010.5|28045.5|28010.5|28041.9|28006.9|3
1645696800000|2022-02-24 10:00:00|28046.5|28011.5|28047.5|28012.5|28048.5|28013.5|28046.5|28011.5|6
1645697100000|2022-02-24 10:05:00|28046.5|28011.5|28047.1|28012.1|28047.3|28012.3|28043.1|28008.1|7
1645697400000|2022-02-24 10:10:00|28045.7|28010.7|28047|28012|28047.3|28012.3|28041.9|28006.9|11
1645697700000|2022-02-24 10:15:00|28049.5|28014.5|28048|28013|28052.1|28017.1|28043.1|28008.1|18
1645698000000|2022-02-24 10:20:00|28047.5|28012.5|28058.9|28023.9|28060.4|28025.4|28043|28008|11
1645698300000|2022-02-24 10:25:00|28060.9|28025.9|28061.7|28026.7|28064.9|28029.9|28060.1|28025.1|21
1645698600000|2022-02-24 10:30:00|28064.9|28029.9|28058.9|28023.9|28064.9|28029.9|28058.9|28023.9|5
1645698900000|2022-02-24 10:35:00|28060.9|28025.9|28054.2|28019.2|28061.1|28026.1|28051.7|28016.7|23
1645699200000|2022-02-24 10:40:00|28054.1|28019.1|28053|28018|28054.1|28019.1|28053|28018|3
1645699500000|2022-02-24 10:45:00|28050.5|28015.5|28043.5|28008.5|28050.5|28015.5|28043.5|28008.5|5
1645699800000|2022-02-24 10:50:00|28045.9|28010.9|28060.9|28025.9|28060.9|28025.9|28045.9|28010.9|20
1645700100000|2022-02-24 10:55:00|28064.9|28029.9|28065|28030|28065.5|28030.5|28064.9|28029.9|3
1645700400000|2022-02-24 11:00:00|28064.5|28029.5|28065.5|28030.5|28067.6|28032.6|28061.5|28026.5|7
1645700700000|2022-02-24 11:05:00|28066.5|28031.5|28096.6|28054.6|28096.6|28059.3|28065.5|28030.5|34
1645701000000|2022-02-24 11:10:00|28097.1|28055.1|28082.8|28047.2|28099.5|28057.5|28071|28036|21
1645701300000|2022-02-24 11:15:00|28078.2|28043.2|28076.6|28041.6|28083.4|28048.4|28073.1|28038.1|26
1645701600000|2022-02-24 11:20:00|28076.5|28041.5|28094.9|28059.9|28094.9|28059.9|28076.5|28041.5|17
1645701900000|2022-02-24 11:25:00|28094.8|28059.8|28083|28048.8|28103.4|28068.4|28079.9|28037.9|42
1645702200000|2022-02-24 11:30:00|28081.1|28051.9|28098.6|28063.6|28100.4|28070.9|28069.2|28034.2|33
1645702500000|2022-02-24 11:35:00|28100.6|28065.6|28091.6|28056.6|28100.6|28065.6|28085.2|28055.7|7
1645702800000|2022-02-24 11:40:00|28087.6|28052.6|28073.4|28043.9|28087.6|28052.6|28073.4|28041|13
1645703100000|2022-02-24 11:45:00|28073.3|28043.8|28074.6|28039.6|28082.6|28050.9|28068.3|28033.8|21
1645703400000|2022-02-24 11:50:00|28073.6|28038.6|28073.6|28038.6|28073.6|28038.6|28073.6|28038.6|1
1645703700000|2022-02-24 11:55:00|28072.6|28037.6|28074.2|28039.2|28074.2|28039.2|28067.6|28032.6|6
1645704300000|2022-02-24 12:05:00|28072.1|28037.1|28074.1|28039.1|28079.5|28044.5|28071.7|28036.7|16
1645704600000|2022-02-24 12:10:00|28073.7|28038.7|28073.7|28038.7|28073.9|28038.9|28073.7|28038.7|3
1645705500000|2022-02-24 12:25:00|28073.9|28038.9|28075.3|28040.3|28080.5|28045.5|28068.1|28033.1|12
1645705800000|2022-02-24 12:30:00|28074.1|28039.1|28069.5|28034.5|28074.1|28039.1|28068.1|28033.1|5
1645706100000|2022-02-24 12:35:00|28071.9|28036.9|28074.5|28039.5|28074.5|28039.5|28071.9|28036.9|6
1645706400000|2022-02-24 12:40:00|28075.5|28040.5|28084.7|28049.7|28090.4|28055.4|28067.6|28032.6|16
1645706700000|2022-02-24 12:45:00|28083.6|28048.6|28077.4|28042.4|28085|28050|28077.3|28042.3|14
1645707000000|2022-02-24 12:50:00|28077.3|28042.3|28075.5|28040.5|28077.3|28042.3|28075|28040|6
1645707300000|2022-02-24 12:55:00|28075.9|28040.9|28076.4|28041.4|28076.4|28041.4|28075|28040|4
1645707600000|2022-02-24 13:00:00|28075|28040|28073.5|28038.5|28075|28040|28073.5|28038.5|3
1645707900000|2022-02-24 13:05:00|28075|28040|28075.5|28040.5|28079.4|28044.4|28075|28040|7
1645708200000|2022-02-24 13:10:00|28075.6|28040.6|28081.9|28046.9|28081.9|28046.9|28075.6|28040.6|4
1645708500000|2022-02-24 13:15:00|28082.1|28047.1|28082.9|28047.9|28085.6|28050.6|28082.1|28047.1|4
1645708800000|2022-02-24 13:20:00|28081.3|28046.3|28081.3|28046.3|28081.3|28046.3|28081.3|28046.3|1
1645709100000|2022-02-24 13:25:00|28081.7|28046.7|28117|28087.7|28118.4|28087.7|28080.1|28045.1|51
1645709400000|2022-02-24 13:30:00|28117.2|28082.2|28131.4|28096.4|28161|28126|28111|28074|148
1645709700000|2022-02-24 13:35:00|28137.4|28102.4|28141.1|28106.1|28147.5|28112.5|28106.7|28064.7|92
1645710000000|2022-02-24 13:40:00|28141|28106|28128.1|28093.1|28142.6|28107.6|28113.2|28078.6|50
1645710300000|2022-02-24 13:45:00|28128|28093|28134.6|28099.6|28149.4|28114.4|28128|28093|22
1645710600000|2022-02-24 13:50:00|28135.9|28100.9|28142.9|28107.9|28142.9|28107.9|28134.6|28099.6|14
1645710900000|2022-02-24 13:55:00|28149.6|28114.6|28148.1|28113.1|28160|28125|28143.6|28108.6|29
1645711200000|2022-02-24 14:00:00|28148.2|28113.2|28148.7|28113.7|28154|28121|28144.3|28109.3|22
1645711500000|2022-02-24 14:05:00|28148.5|28113.5|28139.5|28104.5|28148.7|28113.7|28138.7|28103.7|16
1645711800000|2022-02-24 14:10:00|28140|28105|28142|28107|28147.6|28112.6|28140|28105|24
1645712100000|2022-02-24 14:15:00|28141.9|28106.9|28144.5|28109.5|28146.5|28111.5|28141.5|28106.5|12
1645712400000|2022-02-24 14:20:00|28145.5|28110.5|28146.6|28111.6|28148.6|28113.6|28145|28110|16
1645712700000|2022-02-24 14:25:00|28146.5|28111.5|28151.1|28116.1|28151.1|28116.1|28146.5|28111.5|21
1645713000000|2022-02-24 14:30:00|28151.6|28116.6|28149.9|28114.9|28151.6|28116.6|28142.5|28107.5|48
1645713300000|2022-02-24 14:35:00|28151.3|28116.3|28142.7|28107.7|28155.6|28120.6|28134.5|28099.5|39
1645713600000|2022-02-24 14:40:00|28148|28113|28146|28111|28151|28116|28144|28109|28
1645713900000|2022-02-24 14:45:00|28147.9|28112.9|28147.9|28112.9|28149.3|28114.3|28147.9|28112.9|3
1645714200000|2022-02-24 14:50:00|28141.1|28106.1|28146|28111|28151|28116|28140.6|28105.6|30
1645714500000|2022-02-24 14:55:00|28148.5|28113.5|28152.5|28117.5|28152.9|28117.9|28147.5|28112.5|15
1645714800000|2022-02-24 15:00:00|28152.2|28117.2|28155|28120|28163|28128|28152|28117|19
1645715100000|2022-02-24 15:05:00|28155.6|28120.6|28156.7|28121.7|28157.6|28122.6|28155.6|28120.6|21
1645715400000|2022-02-24 15:10:00|28160.7|28125.7|28179.3|28144.3|28179.8|28144.8|28160.7|28125.7|42
1645715700000|2022-02-24 15:15:00|28179.2|28144.2|28184.3|28148.1|28199.5|28164.5|28174.6|28139.6|118
1645716000000|2022-02-24 15:20:00|28193.3|28157.1|28174.5|28135.9|28193.3|28163|28173.3|28135.9|27
1645716300000|2022-02-24 15:25:00|28162.9|28126.7|28194.1|28157.9|28194.3|28159|28162.9|28126.7|17
1645716600000|2022-02-24 15:30:00|28192.9|28156.7|28192.9|28156.7|28196.3|28160.1|28191|28156.7|12
1645716900000|2022-02-24 15:35:00|28194.1|28157.9|28198|28167|28207.5|28173|28194.1|28157.9|48
1645717200000|2022-02-24 15:40:00|28197.5|28162.5|28194|28166|28202|28170|28191|28159|38
1645717500000|2022-02-24 15:45:00|28193|28162.5|28188.5|28153.5|28198.5|28163.5|28183|28149|34
1645717800000|2022-02-24 15:50:00|28188|28153|28189|28161|28193.3|28164|28186|28153|15
1645718100000|2022-02-24 15:55:00|28194.5|28159.5|28195|28160|28201|28166|28188|28153|51
1645718400000|2022-02-24 16:00:00|28190.5|28155.5|28187|28152|28192.5|28157.5|28182.5|28147.5|26
1645718700000|2022-02-24 16:05:00|28187.5|28152.5|28166.3|28134|28187.5|28152.5|28162|28127|34
1645719000000|2022-02-24 16:10:00|28167.3|28135|28154.5|28116.1|28174.5|28143|28151.9|28113.7|27
1645719300000|2022-02-24 16:15:00|28153.6|28116.9|28142.9|28114|28153.6|28117|28124.9|28094|49
1645719600000|2022-02-24 16:20:00|28146|28118|28143|28108|28160.5|28130|28135.5|28100.5|63
1645719900000|2022-02-24 16:25:00|28150|28115|28156|28121|28156|28121|28131|28096|49
1645720200000|2022-02-24 16:30:00|28155.5|28120.5|28162|28135.4|28179.5|28149|28152|28117|54
1645720500000|2022-02-24 16:35:00|28165.7|28130.7|28180.5|28145.5|28180.5|28149|28154|28120.1|70
1645720800000|2022-02-24 16:40:00|28180|28145|28180|28145|28180.5|28145.5|28180|28145|5
1645721100000|2022-02-24 16:45:00|28179.5|28144.5|28180|28145|28182.5|28147.5|28179.5|28144.5|9
1645721400000|2022-02-24 16:50:00|28184|28149|28184|28149|28184.5|28149.5|28183|28148|6
1645721700000|2022-02-24 16:55:00|28180|28145|28178.2|28143.2|28184|28149|28172|28137|20
1645722000000|2022-02-24 17:00:00|28178.3|28143.3|28184.2|28149.2|28187|28153.5|28177|28142|22
1645722300000|2022-02-24 17:05:00|28184.3|28149.3|28185|28156.5|28187.5|28157|28180|28145|27
1645722600000|2022-02-24 17:10:00|28188|28158|28187|28160|28188|28160|28187|28158|5
1645722900000|2022-02-24 17:15:00|28185|28159|28191.8|28152.6|28191.8|28159|28185|28152.2|12
1645723200000|2022-02-24 17:20:00|28191.5|28157.5|28192.5|28157.5|28196.6|28164.4|28187|28152|20
1645723500000|2022-02-24 17:25:00|28185.3|28150.3|28173|28146.4|28193.5|28157.4|28173|28146|30
1645723800000|2022-02-24 17:30:00|28177.5|28146|28178|28151|28189|28158|28174.5|28139.5|51
1645724100000|2022-02-24 17:35:00|28177.1|28151.2|28179.2|28145.5|28180|28151.2|28147|28109.9|63
1645724400000|2022-02-24 17:40:00|28179.1|28145.6|28167|28129.6|28179.1|28146.3|28167|28129.6|24
1645724700000|2022-02-24 17:45:00|28168.7|28134|28167.5|28132.5|28170.7|28137.3|28164|28132|18
1645725000000|2022-02-24 17:50:00|28170|28135|28165|28130|28174|28147|28162|28130|16
1645725300000|2022-02-24 17:55:00|28167|28132|28165|28131.2|28167|28132|28165|28129.8|10
1645725600000|2022-02-24 18:00:00|28166|28131.7|28173|28138|28176.5|28142|28166|28131.7|36
1645725900000|2022-02-24 18:05:00|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|1
1645726200000|2022-02-24 18:10:00|28167|28132|28167|28132|28170.5|28135.5|28167|28132|3
1645727100000|2022-02-24 18:25:00|28170.5|28135.5|28184|28149|28184|28149|28170.5|28135.5|5
1645727400000|2022-02-24 18:30:00|28183|28155|28189|28149.9|28189|28155|28183|28149.9|13
1645727700000|2022-02-24 18:35:00|28183|28147.8|28177|28147|28183|28147.8|28177|28145.6|8
1645728300000|2022-02-24 18:45:00|28168|28140.8|28153.5|28118.5|28170.5|28140.8|28153.5|28118.5|14
1645728600000|2022-02-24 18:50:00|28153|28118|28141.8|28099.8|28154|28119|28134|28092|21
1645729200000|2022-02-24 19:00:00|28143.8|28101.8|28145|28112.9|28155|28118.7|28143|28101.8|21
1645729500000|2022-02-24 19:05:00|28146|28108.9|28125|28083|28146|28108.9|28125|28083|13
1645729800000|2022-02-24 19:10:00|28124|28082.9|28110|28075|28124|28082.9|28103|28072|25
1645730400000|2022-02-24 19:20:00|28110.5|28075.5|28105|28068.9|28110.5|28079|28101|28068.9|12
1645731300000|2022-02-24 19:35:00|28103|28067.9|28107.1|28067.7|28111.8|28069.8|28096|28054|15
1645731600000|2022-02-24 19:40:00|28094.3|28065.1|28095|28055|28097.1|28065.1|28094.3|28052.3|7
1645731900000|2022-02-24 19:45:00|28094|28050.1|28088.7|28050.2|28097.7|28059.2|28082.3|28040.3|22
1645732200000|2022-02-24 19:50:00|28086|28049.4|28092.7|28054.2|28092.7|28054.2|28082.9|28044.4|6
1645752600000|2022-02-25 01:30:00|28068.9|28033.9|28069|28034|28073.4|28038.4|28067.3|28032.3|28
1645752900000|2022-02-25 01:35:00|28068.5|28033.5|28069|28034|28069.1|28034.1|28068.5|28033.5|8
1645753200000|2022-02-25 01:40:00|28069.5|28034.5|28064.5|28029.5|28069.5|28034.5|28064.5|28029.5|6
1645753500000|2022-02-25 01:45:00|28063|28028|28070|28035|28071|28036|28063|28028|29
1645753800000|2022-02-25 01:50:00|28070.1|28035.1|28069.5|28034.5|28077.1|28042.1|28069.5|28034.5|37
1645754100000|2022-02-25 01:55:00|28063|28043|28064|28029|28070|28043|28059.5|28029|25
1645754400000|2022-02-25 02:00:00|28059.1|28039.1|28075.3|28040.3|28075.3|28045.3|28058.5|28033|64
1645754700000|2022-02-25 02:05:00|28075.8|28040.8|28061.3|28041.3|28077.8|28049.3|28058.8|28033.8|46
1645755000000|2022-02-25 02:10:00|28060.8|28040.8|28055.8|28020.8|28060.8|28040.8|28051.4|28020.8|18
1645755300000|2022-02-25 02:15:00|28047.8|28027.8|28052.3|28032.3|28052.4|28032.4|28046.3|28026.3|23
1645755600000|2022-02-25 02:20:00|28052.5|28032.5|28052.5|28032.5|28052.8|28032.8|28052.3|28032.3|7
1645755900000|2022-02-25 02:25:00|28053|28033|28065|28030|28065|28037|28053|28029.2|21
1645756200000|2022-02-25 02:30:00|28064.8|28029.8|28048|28013|28064.8|28033|28038.8|28008.8|57
1645756500000|2022-02-25 02:35:00|28047.7|28012.7|28055.8|28020.8|28058.8|28030.6|28047.5|28012.5|60
1645756800000|2022-02-25 02:40:00|28054.8|28019.8|28052.8|28017.8|28054.8|28019.8|28050.8|28015.8|41
1645757100000|2022-02-25 02:45:00|28053.3|28018.3|28045.3|28025.3|28062.8|28034.5|28045.3|28018.3|39
1645757400000|2022-02-25 02:50:00|28044.8|28024.8|28027|28007|28044.8|28024.8|28027|28007|32
1645757700000|2022-02-25 02:55:00|28027.5|28007.5|28023|28003|28028.8|28008.8|28014.8|27994.8|58
1645758000000|2022-02-25 03:00:00|28023.5|28003.5|28034.6|28014.6|28042.5|28015.1|28023.5|27996.5|30
1645758300000|2022-02-25 03:05:00|28034.5|28014.5|28049.4|28029.4|28052|28029.4|28034.5|28009.5|50
1645758600000|2022-02-25 03:10:00|28048.9|28028.9|28041.8|28021.8|28048.9|28028.9|28038.8|28018.8|35
1645758900000|2022-02-25 03:15:00|28040.5|28020.5|28033.8|28013.8|28040.5|28020.5|28031.8|28011.8|23
1645759200000|2022-02-25 03:20:00|28034.3|28014.3|28034.5|28014.5|28034.5|28014.5|28033.5|28013.5|9
1645759500000|2022-02-25 03:25:00|28034.4|28014.4|27996.8|27976.8|28034.4|28014.4|27989.4|27969.4|119
1645759800000|2022-02-25 03:30:00|27997.3|27977.3|27997.8|27977.8|28002.3|27982.3|27996.8|27976.8|44
1645760100000|2022-02-25 03:35:00|27997.5|27977.5|27993.2|27973.2|27997.8|27977.8|27981.3|27961.3|69
1645760400000|2022-02-25 03:40:00|27992.6|27972.6|27999.8|27979.8|27999.8|27979.8|27992.6|27972.6|19
1645760700000|2022-02-25 03:45:00|28000.3|27980.3|28001.8|27981.8|28004.4|27984.4|28000.3|27980.3|28
1645761000000|2022-02-25 03:50:00|28001.3|27981.3|28002.3|27982.3|28006.8|27986.8|27997.8|27977.8|28
1645761300000|2022-02-25 03:55:00|28002.5|27982.5|27999.4|27979.4|28005.4|27985.4|27999.3|27979.3|17
1645761600000|2022-02-25 04:00:00|27997.4|27977.4|28002.8|27967.8|28003.5|27978.9|27994.8|27967.8|17
1645761900000|2022-02-25 04:05:00|28002.5|27967.5|27999.9|27964.9|28003.5|27974|27988.5|27959|47
1645762200000|2022-02-25 04:10:00|28000.4|27965.4|27995|27960|28006|27973.6|27984.4|27960|39
1645762500000|2022-02-25 04:15:00|27995.5|27960.5|27997.9|27977.9|28002.8|27977.9|27989.2|27960.5|49
1645762800000|2022-02-25 04:20:00|27998|27978|27990.9|27970.9|28000.5|27980.5|27990|27970|18
1645763100000|2022-02-25 04:25:00|27989.3|27969.3|27995|27975|27995.7|27975.7|27988.8|27968.8|25
1645763400000|2022-02-25 04:30:00|27995.5|27975.5|27987.8|27967.8|27997.5|27977.5|27987|27967|25
1645763700000|2022-02-25 04:35:00|27990.3|27970.3|27977.5|27957.5|27995|27975|27974.3|27954.3|48
1645764000000|2022-02-25 04:40:00|27977.8|27957.8|27979.3|27959.3|27979.4|27959.4|27977.8|27957.8|14
1645764600000|2022-02-25 04:50:00|27980.3|27960.3|27984.3|27964.3|27984.3|27964.3|27980.3|27960.3|6
1645764900000|2022-02-25 04:55:00|27984.5|27964.5|27979.3|27959.3|27987.9|27967.9|27978.8|27958.8|21
1645765200000|2022-02-25 05:00:00|27979.9|27959.9|27974.4|27954.4|27980.3|27960.3|27973.5|27953.5|28
1645765500000|2022-02-25 05:05:00|27973.9|27953.9|27968|27948|27977.2|27957.2|27963.3|27943.3|46
1645765800000|2022-02-25 05:10:00|27967.8|27947.8|27969.8|27949.8|27969.8|27949.8|27967|27947|14
1645766100000|2022-02-25 05:15:00|27970|27950|27973.7|27953.7|27974.8|27954.8|27970|27950|9
1645766400000|2022-02-25 05:20:00|27973.5|27953.5|27976.2|27956.2|27976.5|27956.5|27973.5|27953.5|18
1645766700000|2022-02-25 05:25:00|27975.7|27955.7|27975.2|27955.2|27975.7|27955.7|27975.2|27955.2|2
1645767000000|2022-02-25 05:30:00|27983.7|27948.7|27975|27955|27983.7|27958.6|27973.7|27948.1|16
1645767300000|2022-02-25 05:35:00|27975.2|27955.2|27975.3|27955.3|27978|27958|27973.2|27953.2|15
1645767600000|2022-02-25 05:40:00|27975.8|27955.8|27968.1|27948.1|27975.8|27955.8|27968.1|27948.1|11
1645767900000|2022-02-25 05:45:00|27967.6|27947.6|27945.8|27925.8|27967.6|27947.6|27945.3|27925.3|50
1645768200000|2022-02-25 05:50:00|27946.3|27926.3|27953.4|27933.4|27961.9|27938|27946.3|27926|39
1645768500000|2022-02-25 05:55:00|27953.3|27933.3|27962|27942|27965|27945|27953.3|27933.3|32
1645768800000|2022-02-25 06:00:00|27961.8|27941.8|27960.7|27940.7|27961.8|27941.8|27952.5|27932.5|24
1645769100000|2022-02-25 06:05:00|27961.2|27941.2|27959|27939|27970|27950|27958.5|27938.5|30
1645769400000|2022-02-25 06:10:00|27958.5|27938.5|27976.4|27956.4|27977.5|27957.5|27958.5|27938.5|87
1645769700000|2022-02-25 06:15:00|27976.3|27956.3|27972.5|27952.5|27976.3|27956.3|27970.8|27950.8|26
1645770000000|2022-02-25 06:20:00|27973|27953|27973.5|27953.5|27974.7|27954.7|27966.9|27946.9|43
1645770300000|2022-02-25 06:25:00|27973.8|27953.8|27972.5|27952.5|27978|27958|27972.5|27952.5|28
1645770600000|2022-02-25 06:30:00|27973|27953|27972.5|27952.5|27977|27957|27972|27952|24
1645770900000|2022-02-25 06:35:00|27973|27953|27977.7|27957.7|27977.7|27957.7|27973|27953|20
1645771200000|2022-02-25 06:40:00|27978.2|27958.2|27978.2|27958.2|27978.5|27958.5|27976.7|27956.7|9
1645771500000|2022-02-25 06:45:00|27978.5|27958.5|27983.5|27963.5|27987.5|27967.5|27977|27957|35
1645771800000|2022-02-25 06:50:00|27983|27963|27983.5|27963.5|27987|27967|27983|27963|17
1645772100000|2022-02-25 06:55:00|27990.5|27955.5|27978|27958|27991|27962.5|27978|27955.5|25
1645772400000|2022-02-25 07:00:00|27980|27960|27977.8|27957.8|27981.4|27961.4|27977|27957|17
1645772700000|2022-02-25 07:05:00|27978.3|27958.3|27983|27963|27985.5|27965.5|27978.3|27958.3|14
1645773000000|2022-02-25 07:10:00|27982.5|27962.5|27978.5|27958.5|27982.5|27962.5|27978|27958|14
1645773300000|2022-02-25 07:15:00|27979|27959|27974.7|27954.7|27981.2|27961.2|27966|27946|39
1645773600000|2022-02-25 07:20:00|27972.1|27952.1|27977.5|27957.5|27978.6|27958.6|27968.7|27948.7|24
1645773900000|2022-02-25 07:25:00|27977|27957|27972.5|27952.5|27978.1|27958.1|27972.5|27952.5|22
1645774200000|2022-02-25 07:30:00|27974.4|27954.4|27962.6|27942.6|27974.4|27954.4|27961.5|27941.5|29
1645774500000|2022-02-25 07:35:00|27962.5|27942.5|27963.4|27943.4|27964.5|27944.5|27961.5|27941.5|25
1645774800000|2022-02-25 07:40:00|27962.5|27942.5|27957.5|27937.5|27964.4|27944.4|27957.5|27937.5|58
1645775100000|2022-02-25 07:45:00|27958|27938|27962.5|27942.5|27967.3|27942.5|27951.8|27926|35
1645775400000|2022-02-25 07:50:00|27959.5|27939.5|27964.4|27944.4|27968.3|27948.3|27956.8|27936.8|64
1645775700000|2022-02-25 07:55:00|27964.8|27944.8|27969.4|27949.4|27975.3|27949.8|27957.4|27935.8|83
1645776000000|2022-02-25 08:00:00|27969|27949|27972.7|27937.7|27979.9|27952.5|27962.4|27936|43
1645776300000|2022-02-25 08:05:00|27974.2|27939.2|27986.7|27951.7|27988.2|27957.6|27958.9|27927.7|55
1645776600000|2022-02-25 08:10:00|27986.5|27951.5|27989.4|27969.4|27992.2|27969.4|27982.5|27951.5|37
1645776900000|2022-02-25 08:15:00|27988.9|27968.9|27996.4|27976.4|27998|27976.4|27988.8|27961.3|24
1645777200000|2022-02-25 08:20:00|27996.3|27976.3|27992.8|27972.8|27997.5|27977.5|27992.8|27972.8|9
1645777500000|2022-02-25 08:25:00|27992.9|27972.9|27996.5|27976.5|27997.4|27977.4|27992.8|27972.8|27
1645777800000|2022-02-25 08:30:00|27996.4|27976.4|27991.8|27971.8|28000.4|27980.4|27991.4|27971.4|30
1645778100000|2022-02-25 08:35:00|27991.4|27971.4|27992.7|27972.7|27993|27973|27991.4|27971.4|13
1645778400000|2022-02-25 08:40:00|27993|27973|27985.6|27965.6|27993|27973|27984.2|27964.2|23
1645778700000|2022-02-25 08:45:00|27985.9|27965.9|27985.5|27965.5|27994.9|27969.2|27985.5|27959.5|21
1645779000000|2022-02-25 08:50:00|27982|27962|27981.5|27961.5|27990|27962|27977.5|27953.2|26
1645779300000|2022-02-25 08:55:00|27980.6|27960.6|27982.2|27962.2|27990|27963.2|27980.6|27955|10
1645779600000|2022-02-25 09:00:00|27990|27955|27986.9|27951.9|27990|27955|27986|27951|9
1645779900000|2022-02-25 09:05:00|27987.2|27952.2|27977.8|27942.8|27987.2|27952.2|27977.8|27942.8|11
1645780200000|2022-02-25 09:10:00|27977.9|27942.9|27977.5|27942.5|27984.7|27952.7|27972.7|27941.8|15
1645780500000|2022-02-25 09:15:00|27979.5|27944.5|27980.2|27945.2|27982.5|27950.7|27970.7|27942.2|15
1645780800000|2022-02-25 09:20:00|27978.6|27943.6|27979.2|27944.2|27982.5|27953.9|27970.7|27942.2|21
1645781100000|2022-02-25 09:25:00|27979.5|27944.5|27977.5|27942.5|27979.5|27944.5|27975.1|27940.1|7
1645781400000|2022-02-25 09:30:00|27976.9|27941.9|27966.4|27946.4|27979.5|27952.5|27965.3|27940|19
1645781700000|2022-02-25 09:35:00|27967|27947|27970.9|27935.9|27971.5|27948.3|27963.5|27934.5|28
1645782000000|2022-02-25 09:40:00|27967|27947|27969.5|27934.5|27975|27947|27962|27934.5|12
1645782300000|2022-02-25 09:45:00|27969.7|27934.7|27972.5|27937.5|27974.5|27951.5|27962.9|27934.7|18
1645782600000|2022-02-25 09:50:00|27973.7|27938.7|27973.7|27938.7|27973.7|27938.7|27973.7|27938.7|1
1645782900000|2022-02-25 09:55:00|27964.2|27944.2|27959|27939|27975|27947|27959|27935.2|20
1645783200000|2022-02-25 10:00:00|27958.9|27938.9|27962|27942|27967|27942|27958.9|27932|6
1645783500000|2022-02-25 10:05:00|27958|27938|27968.5|27933.5|27970|27941.4|27958|27932|13
1645783800000|2022-02-25 10:10:00|27967.9|27932.9|27972.9|27937.9|27973.5|27946.3|27966.3|27932.5|17
1645784100000|2022-02-25 10:15:00|27972.5|27937.5|27972.5|27937.5|27973.5|27938.5|27972.5|27937.5|5
1645784400000|2022-02-25 10:20:00|27963.7|27943.7|27972|27937|27972.5|27943.7|27963.7|27937|3
1645784700000|2022-02-25 10:25:00|27973|27938|27973|27938|27975|27947|27964.7|27938|9
1645785000000|2022-02-25 10:30:00|27966.4|27946.4|27978|27943|27978|27946.4|27966.4|27940|5
1645785300000|2022-02-25 10:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1645785900000|2022-02-25 10:45:00|27972.5|27952.5|27969|27949|27974.3|27954.3|27969|27949|6
1645786200000|2022-02-25 10:50:00|27969.4|27949.4|27968|27948|27969.4|27949.4|27968|27948|2
1645786500000|2022-02-25 10:55:00|27966.4|27946.4|27975.9|27940.9|27976.5|27946.4|27966.4|27938|7
1645786800000|2022-02-25 11:00:00|27974.8|27939.8|27973.5|27938.5|27974.8|27939.8|27973.5|27938.5|5
1645787100000|2022-02-25 11:05:00|27974.5|27939.5|27978|27943|27978|27949|27968.4|27939.5|12
1645787400000|2022-02-25 11:10:00|27972.5|27952.5|27979.2|27944.2|27984|27958.6|27972.5|27944.2|19
1645787700000|2022-02-25 11:15:00|27977.8|27942.8|27983.9|27948.9|27984.8|27949.8|27977.8|27942.8|9
1645788000000|2022-02-25 11:20:00|27988.8|27953.8|27982.6|27947.6|27988.8|27953.8|27982.6|27947.6|7
1645788300000|2022-02-25 11:25:00|27980.5|27945.5|27980.9|27945.9|27984.3|27955.8|27968.7|27943.6|18
1645788600000|2022-02-25 11:30:00|27970.2|27935.2|27975.8|27940.8|27975.9|27942.4|27962.4|27935.2|6
1645788900000|2022-02-25 11:35:00|27975.7|27940.7|27976.3|27941.3|27977|27942|27975.7|27940.7|4
1645789200000|2022-02-25 11:40:00|27977|27942|27975.9|27940.9|27977.5|27942.5|27975.9|27940.9|4
1645789500000|2022-02-25 11:45:00|27977.5|27942.5|27973.5|27938.5|27977.5|27942.7|27962.7|27937.5|6
1645789800000|2022-02-25 11:50:00|27972.6|27937.6|27975.7|27940.7|27975.7|27940.7|27972.5|27937.5|6
1645790100000|2022-02-25 11:55:00|27976|27941|27982.8|27947.8|27982.8|27951.2|27966.4|27935.2|17
1645790400000|2022-02-25 12:00:00|27982.4|27947.4|27981.8|27946.8|27982.4|27947.4|27981.8|27946.8|2
1645790700000|2022-02-25 12:05:00|27981.5|27946.5|27980|27945|27981.5|27946.5|27980|27945|2
1645791000000|2022-02-25 12:10:00|27978.6|27943.6|27970.5|27935.5|27980|27951.4|27966.1|27935.5|19
1645791300000|2022-02-25 12:15:00|27971.9|27936.9|27966.9|27931.9|27971.9|27940.1|27960.1|27931.9|5
1645791600000|2022-02-25 12:20:00|27966.5|27931.5|27966.7|27931.7|27966.7|27931.7|27965.7|27930.7|9
1645791900000|2022-02-25 12:25:00|27966.9|27931.9|27966.2|27931.2|27966.9|27931.9|27964.5|27929.5|6
1645792200000|2022-02-25 12:30:00|27965.7|27930.7|27956.7|27936.7|27965.7|27936.7|27956.7|27929.5|5
1645792500000|2022-02-25 12:35:00|27956.2|27936.2|27955|27935|27956.7|27936.7|27955|27935|6
1645792800000|2022-02-25 12:40:00|27955.5|27935.5|27961.7|27941.7|27961.7|27941.7|27955.5|27935.5|10
1645793100000|2022-02-25 12:45:00|27957.2|27937.2|27961.7|27941.7|27961.7|27941.7|27957.2|27937.2|3
1645793400000|2022-02-25 12:50:00|27961.2|27941.2|27939.7|27919.7|27961.7|27941.7|27939.7|27912.7|53
1645793700000|2022-02-25 12:55:00|27939.8|27919.8|27942|27907|27952.2|27922.7|27933|27906.8|44
1645794000000|2022-02-25 13:00:00|27938.2|27918.2|27942.6|27907.6|27944.5|27918.2|27938.2|27906.8|12
1645794300000|2022-02-25 13:05:00|27942.9|27907.9|27943.5|27908.5|27943.5|27908.5|27942.9|27907.9|2
1645794600000|2022-02-25 13:10:00|27942.9|27907.9|27954.7|27919.7|27955|27927.2|27942.9|27907.9|14
1645794900000|2022-02-25 13:15:00|27948.7|27913.7|27946.5|27911.5|27949.6|27919.1|27939.1|27910.2|27
1645795200000|2022-02-25 13:20:00|27946.2|27911.2|27946.5|27911.5|27946.9|27911.9|27943.9|27908.9|12
1645795500000|2022-02-25 13:25:00|27946.2|27911.2|27949|27914|27949.3|27922.2|27936.7|27909.7|12
1645795800000|2022-02-25 13:30:00|27949.3|27914.3|27936.7|27916.7|27949.7|27922.2|27935.5|27914.3|35
1645796100000|2022-02-25 13:35:00|27936.2|27916.2|27945|27910|27945|27916.7|27922.3|27887.3|27
1645796400000|2022-02-25 13:40:00|27944.6|27909.6|27936.7|27916.7|27944.7|27916.7|27936|27909.6|5
1645796700000|2022-02-25 13:45:00|27936|27916|27936.2|27916.2|27936.9|27916.9|27936|27916|5
1645797000000|2022-02-25 13:50:00|27936.9|27916.9|27944.1|27909.1|27944.7|27917.6|27932.2|27897.2|23
1645797300000|2022-02-25 13:55:00|27944.6|27909.6|27943.8|27908.8|27944.6|27909.6|27943.6|27908.6|7
1645797600000|2022-02-25 14:00:00|27943.9|27908.9|27930|27895|27943.9|27908.9|27928.4|27893.4|33
1645797900000|2022-02-25 14:05:00|27929.5|27894.5|27926.5|27891.5|27931.5|27896.5|27926.5|27891.5|21
1645798200000|2022-02-25 14:10:00|27926|27891|27934.5|27899.5|27940.5|27905.5|27923.5|27888.5|56
1645798500000|2022-02-25 14:15:00|27935|27900|27942|27907|27942|27907|27935|27900|4
1645798800000|2022-02-25 14:20:00|27944.5|27909.5|27942.5|27907.5|27945.5|27910.5|27941.5|27906.5|14
1645799100000|2022-02-25 14:25:00|27942|27907|27941.5|27906.5|27942|27907|27940.5|27905.5|4
1645799400000|2022-02-25 14:30:00|27941|27906|27940.5|27905.5|27941.5|27906.5|27940|27905|18
1645799700000|2022-02-25 14:35:00|27940|27905|27932.5|27897.5|27940|27905|27931|27896|28
1645800000000|2022-02-25 14:40:00|27933.5|27898.5|27937|27902|27938|27903|27933|27898|13
1645800300000|2022-02-25 14:45:00|27937.5|27902.5|27942|27907|27948|27913|27937.5|27902.5|15
1645800600000|2022-02-25 14:50:00|27941|27906|27940.5|27905.5|27948|27913|27940|27905|19
1645800900000|2022-02-25 14:55:00|27940|27905|27948|27913|27951|27916|27937|27902|55
1645801200000|2022-02-25 15:00:00|27945|27910|27950.5|27915.5|27952|27917|27943|27908|28
1645801500000|2022-02-25 15:05:00|27951|27916|27952.6|27917.6|27952.6|27917.6|27951|27916|6
1645801800000|2022-02-25 15:10:00|27953.1|27918.1|27959|27924|27959.5|27924.5|27951.5|27916.5|24
1645802100000|2022-02-25 15:15:00|27961|27926|27973.5|27938.5|27974|27939|27961|27926|17
1645802400000|2022-02-25 15:20:00|27973|27938|27971.5|27936.5|27973|27938|27971|27936|10
1645802700000|2022-02-25 15:25:00|27972|27937|27968|27933|27972|27937|27966|27931|17
1645803000000|2022-02-25 15:30:00|27967.5|27932.5|27969.5|27934.5|27970.5|27935.5|27959.5|27924.5|40
1645803300000|2022-02-25 15:35:00|27969|27934|27967.5|27932.5|27970|27935|27966.5|27931.5|15
1645803600000|2022-02-25 15:40:00|27967|27932|27965|27930|27967|27932|27958|27923|17
1645803900000|2022-02-25 15:45:00|27965.5|27930.5|27972|27937|27972|27937|27960|27925|26
1645804200000|2022-02-25 15:50:00|27972.5|27937.5|27973.5|27938.5|27975|27940|27962|27927|29
1645804500000|2022-02-25 15:55:00|27972.5|27937.5|27972.5|27937.5|27974|27939|27970|27935|20
1645804800000|2022-02-25 16:00:00|27970.5|27935.5|27970|27935|27973|27938|27970|27935|13
1645805100000|2022-02-25 16:05:00|27971|27936|27972.5|27937.5|27973|27938|27971|27936|5
1645805400000|2022-02-25 16:10:00|27972|27937|27971|27936|27972.5|27937.5|27970.5|27935.5|13
1645805700000|2022-02-25 16:15:00|27971.5|27936.5|27963|27928|27971.5|27936.5|27960.5|27925.5|36
1645806000000|2022-02-25 16:20:00|27962.5|27927.5|27962.5|27927.5|27965.3|27930|27952|27917|39
1645806300000|2022-02-25 16:25:00|27962|27927|27964.5|27929.5|27964.5|27929.5|27961.5|27926.5|20
1645806600000|2022-02-25 16:30:00|27964|27929|27972|27937|27972.5|27937.5|27964|27929|14
1645806900000|2022-02-25 16:35:00|27967|27932|27972|27937|27972|27937|27967|27932|2
1645807200000|2022-02-25 16:40:00|27970|27935|27970|27935|27970|27935|27969.5|27934.5|5
1645807500000|2022-02-25 16:45:00|27969.5|27934.5|27967.5|27932.5|27970|27935|27967.5|27932.5|12
1645807800000|2022-02-25 16:50:00|27968|27933|27969|27934|27969|27934|27968|27933|3
1645808100000|2022-02-25 16:55:00|27968.5|27933.5|27969|27934|27969|27934|27968.5|27933.5|2
1645808400000|2022-02-25 17:00:00|27968.5|27933.5|27972|27937|27972|27937|27968.5|27933.5|6
1645808700000|2022-02-25 17:05:00|27972.5|27937.5|27972|27937|27972.5|27937.5|27971.5|27936.5|10
1645809000000|2022-02-25 17:10:00|27971.5|27936.5|27980|27945|27981|27946|27971.5|27936.5|49
1645809300000|2022-02-25 17:15:00|27979.5|27944.5|27978|27943|27979.5|27944.5|27977|27942|10
1645809600000|2022-02-25 17:20:00|27977.5|27942.5|27977.5|27942.5|27978|27943|27977|27942|7
1645809900000|2022-02-25 17:25:00|27977|27942|27977.5|27942.5|27977.5|27942.5|27977|27942|2
1645810200000|2022-02-25 17:30:00|27978|27943|27980.5|27945.5|27981|27946|27977.5|27942.5|15
1645810500000|2022-02-25 17:35:00|27981|27946|27980.5|27945.5|27981.5|27946.5|27980.5|27945.5|8
1645811100000|2022-02-25 17:45:00|27981.5|27946.5|27983.5|27948.5|27991.4|27956.4|27981|27946|6
1645811400000|2022-02-25 17:50:00|27983|27948|27984|27949|27991.9|27956.9|27982.5|27947.5|28
1645811700000|2022-02-25 17:55:00|27985|27950|27985|27950|27985.5|27950.5|27983|27948|16
1645812000000|2022-02-25 18:00:00|27985.5|27950.5|27985.5|27950.5|27990.2|27966|27985|27950|40
1645812300000|2022-02-25 18:05:00|27986|27951|27982.5|27947.5|27987|27952|27982|27947|27
1645812600000|2022-02-25 18:10:00|27983|27948|27983|27948|27984|27949|27981.5|27946.5|13
1645812900000|2022-02-25 18:15:00|27983.5|27948.5|27983.5|27948.5|27984|27949|27983|27948|10
1645813200000|2022-02-25 18:20:00|27984|27949|27983|27948|27985.5|27950.5|27983|27948|10
1645813500000|2022-02-25 18:25:00|27983.5|27948.5|27983.5|27948.5|27986.7|27951.7|27975.5|27940.5|31
1645813800000|2022-02-25 18:30:00|27984|27949|27983|27948|27984|27949|27982.5|27947.5|9
1645814100000|2022-02-25 18:35:00|27983.5|27948.5|27983.5|27948.5|27983.5|27948.5|27983.5|27948.5|1
1645814400000|2022-02-25 18:40:00|27984|27949|27979|27944|27984|27949|27979|27944|13
1645814700000|2022-02-25 18:45:00|27979.5|27944.5|27980|27945|27980.5|27945.5|27978.5|27943.5|11
1645815000000|2022-02-25 18:50:00|27982|27947|27973.5|27938.5|27982.5|27947.5|27968.5|27933.5|27
1645815300000|2022-02-25 18:55:00|27973|27938|27975.5|27940.5|27976.1|27941.1|27973|27938|16
1645815600000|2022-02-25 19:00:00|27976.5|27941.5|27978|27943|27978|27943|27976.5|27941.5|10
1645816200000|2022-02-25 19:10:00|27977.5|27942.5|27977|27942|27977.5|27942.5|27975.5|27940.5|25
1645816500000|2022-02-25 19:15:00|27976|27941|27976.5|27941.5|27976.5|27941.5|27976|27941|6
1645816800000|2022-02-25 19:20:00|27976|27941|27976.5|27941.5|27976.5|27941.5|27976|27941|2
1645817100000|2022-02-25 19:25:00|27976|27941|27975|27940|27976.5|27941.5|27974.5|27939.5|12
1645817700000|2022-02-25 19:35:00|27974.5|27939.5|27974|27939|27974.5|27939.5|27973.1|27938.1|23
1645818000000|2022-02-25 19:40:00|27973.6|27938.6|27974|27939|27974|27939|27973.6|27938.6|6
1645818300000|2022-02-25 19:45:00|27973.6|27938.6|27976.5|27941.5|27977|27942|27973|27938|11
1645818600000|2022-02-25 19:50:00|27977|27942|27977|27942|27977|27942|27976.5|27941.5|7
1645818900000|2022-02-25 19:55:00|27976.5|27941.5|27976.5|27941.5|27977|27942|27976.5|27941.5|3
1645819200000|2022-02-25 20:00:00|27976|27941|27973|27938|27976|27941|27972.5|27937.5|19
1645819800000|2022-02-25 20:10:00|27973.5|27938.5|27976.5|27941.5|27977|27942|27973.5|27938.5|14
1645820100000|2022-02-25 20:15:00|27976|27941|27974.6|27939.6|27976.5|27941.5|27973|27938|17
1645820400000|2022-02-25 20:20:00|27974.1|27939.1|27974.1|27939.1|27974.1|27939.1|27974.1|27939.1|1
1645820700000|2022-02-25 20:25:00|27973|27938|27976.5|27941.5|27977|27942|27972|27937|16
1645821000000|2022-02-25 20:30:00|27976|27941|27972|27937|27976|27941|27972|27937|12
1645821300000|2022-02-25 20:35:00|27972.5|27937.5|27974|27939|27974|27939|27972|27937|10
1645821600000|2022-02-25 20:40:00|27973.5|27938.5|27972.5|27937.5|27974.5|27939.5|27972.5|27937.5|17
1645821900000|2022-02-25 20:45:00|27973.5|27938.5|27974.5|27939.5|27976|27941|27973|27938|20
1645822200000|2022-02-25 20:50:00|27975|27940|27976.5|27941.5|27977.5|27942.5|27975|27940|12
1645822500000|2022-02-25 20:55:00|27975|27940|27974|27939|27975|27940|27973.5|27938.5|9
1646011800000|2022-02-28 01:30:00|28046.5|28011.5|28056.2|28021.2|28056.2|28027.7|28039.7|28011.2|19
1646012100000|2022-02-28 01:35:00|28056.7|28021.7|28046.7|28026.7|28056.7|28028.7|28040.1|28014.7|45
1646012400000|2022-02-28 01:40:00|28046.2|28026.2|28047|28012|28060.2|28034.1|28039.7|28011.6|51
1646012700000|2022-02-28 01:45:00|28046.7|28011.7|28045.7|28010.7|28051.6|28023.7|28036.5|28008.5|32
1646013000000|2022-02-28 01:50:00|28045.6|28010.6|28042.7|28007.7|28045.6|28016.1|28035.2|28006|14
1646013300000|2022-02-28 01:55:00|28043.8|28008.8|28044.9|28009.9|28047.1|28012.1|28041.9|28006.9|32
1646013600000|2022-02-28 02:00:00|28045.7|28010.7|28045.9|28010.9|28045.9|28010.9|28044.3|28009.3|4
1646013900000|2022-02-28 02:05:00|28048|28013|28050.9|28015.9|28054.5|28019.5|28047.3|28012.3|11
1646014200000|2022-02-28 02:10:00|28051.7|28016.7|28054|28019|28054.5|28019.5|28048.9|28013.9|10
1646014500000|2022-02-28 02:15:00|28054.5|28019.5|28064|28029|28065.7|28033.7|28051.7|28019.5|17
1646014800000|2022-02-28 02:20:00|28064.2|28029.2|28061|28026|28064.2|28029.2|28058.9|28023.9|12
1646015100000|2022-02-28 02:25:00|28062|28027|28062.9|28027.9|28063.5|28028.5|28060.1|28025.1|12
1646015400000|2022-02-28 02:30:00|28063.9|28028.9|28063.3|28028.3|28063.9|28028.9|28062.9|28027.9|3
1646015700000|2022-02-28 02:35:00|28063.5|28028.5|28062.5|28027.5|28063.9|28028.9|28060.8|28025.8|6
1646016000000|2022-02-28 02:40:00|28062.8|28027.8|28064.1|28029.1|28064.5|28029.5|28062.8|28027.8|9
1646016300000|2022-02-28 02:45:00|28063.7|28028.7|28079.2|28044.2|28080.7|28053|28059.2|28028.5|67
1646016600000|2022-02-28 02:50:00|28078.5|28043.5|28084.8|28049.8|28084.8|28049.8|28077.9|28042.9|23
1646016900000|2022-02-28 02:55:00|28085|28050|28086.6|28051.6|28087.7|28052.7|28083.5|28048.5|23
1646017200000|2022-02-28 03:00:00|28087.1|28052.1|28082.5|28047.5|28087.1|28052.1|28079|28044|10
1646017500000|2022-02-28 03:05:00|28082.9|28047.9|28085|28050|28085|28050|28082.1|28047.1|7
1646017800000|2022-02-28 03:10:00|28085.5|28050.5|28098.5|28063.5|28106.7|28079|28080.4|28050.5|54
1646018100000|2022-02-28 03:15:00|28099|28064|28095.5|28060.5|28099|28069.5|28089.5|28055.5|24
1646018400000|2022-02-28 03:20:00|28096.1|28061.1|28089|28054|28097.5|28066.5|28081.2|28046.2|28
1646018700000|2022-02-28 03:25:00|28088.2|28053.2|28088.9|28053.9|28090.5|28055.5|28086.5|28051.5|14
1646019000000|2022-02-28 03:30:00|28089|28054|28085.5|28050.5|28089|28054|28084.5|28049.5|11
1646019300000|2022-02-28 03:35:00|28086|28051|28073.7|28038.7|28086|28051|28073.7|28038.7|18
1646019600000|2022-02-28 03:40:00|28071.3|28036.3|28069.9|28034.9|28073.7|28038.7|28069.8|28034.8|16
1646019900000|2022-02-28 03:45:00|28070|28035|28076.3|28041.3|28079.4|28044.4|28070|28035|11
1646020200000|2022-02-28 03:50:00|28076.8|28041.8|28074.2|28039.2|28076.8|28041.8|28074.2|28039.2|13
1646020500000|2022-02-28 03:55:00|28075.1|28040.1|28073.1|28038.1|28075.5|28045.4|28065.1|28036.2|20
1646020800000|2022-02-28 04:00:00|28073|28038|28064.5|28029.5|28073|28039.6|28059.6|28029.5|6
1646021100000|2022-02-28 04:05:00|28064.7|28029.7|28057|28022|28066.9|28031.9|28056.9|28021.9|10
1646021400000|2022-02-28 04:10:00|28058|28023|28064|28029|28064|28029|28058|28023|5
1646022300000|2022-02-28 04:25:00|28069.5|28034.5|28072|28037|28073|28038|28069.5|28034.5|8
1646022600000|2022-02-28 04:30:00|28067.5|28032.5|28061.2|28026.2|28071.5|28036.5|28060.7|28025.7|14
1646022900000|2022-02-28 04:35:00|28060.7|28025.7|28060.7|28025.7|28060.7|28025.7|28059.5|28024.5|5
1646023200000|2022-02-28 04:40:00|28061.2|28026.2|28064.8|28029.8|28064.8|28029.8|28061.2|28026.2|3
1646023500000|2022-02-28 04:45:00|28065.5|28030.5|28067.1|28032.1|28069|28034|28065.5|28030.5|5
1646023800000|2022-02-28 04:50:00|28067.6|28032.6|28067.6|28032.6|28067.6|28032.6|28067.6|28032.6|1
1646024100000|2022-02-28 04:55:00|28068.1|28033.1|28071|28036|28074|28039|28068.1|28033.1|11
1646024400000|2022-02-28 05:00:00|28071.5|28036.5|28069.7|28034.7|28071.5|28036.5|28069.2|28034.2|5
1646024700000|2022-02-28 05:05:00|28069.2|28034.2|28067|28032|28069.2|28034.2|28066.6|28031.6|10
1646025300000|2022-02-28 05:15:00|28066|28031|28063|28028|28066|28031|28062|28027|7
1646025600000|2022-02-28 05:20:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1646026500000|2022-02-28 05:35:00|28060.1|28025.1|28061.5|28026.5|28062|28027|28059.9|28024.9|9
1646026800000|2022-02-28 05:40:00|28061.7|28026.7|28065|28030|28065.1|28030.1|28061.7|28026.7|5
1646027100000|2022-02-28 05:45:00|28064.7|28029.7|28060.7|28025.7|28064.7|28029.7|28059.7|28024.7|17
1646027700000|2022-02-28 05:55:00|28059.7|28024.7|28047|28012|28059.7|28024.7|28047|28012|22
1646028000000|2022-02-28 06:00:00|28047.5|28012.5|28046|28011|28050.5|28015.5|28043|28008|32
1646028300000|2022-02-28 06:05:00|28046.5|28011.5|28047|28012|28047|28012|28040.9|28005.9|14
1646028600000|2022-02-28 06:10:00|28044.9|28009.9|28036|28001|28044.9|28009.9|28029.5|28000.3|10
1646028900000|2022-02-28 06:15:00|28036.1|28001.1|28041.9|28006.9|28042.3|28007.3|28036.1|28001.1|6
1646029200000|2022-02-28 06:20:00|28042.3|28007.3|28038.9|28003.9|28042.3|28007.3|28038.9|28003.9|12
1646029500000|2022-02-28 06:25:00|28040|28005|28039.3|28004.3|28040.1|28005.1|28038.9|28003.9|5
1646029800000|2022-02-28 06:30:00|28042.4|28007.4|28051.3|28016.3|28051.3|28021.5|28041.5|28007.3|7
1646030100000|2022-02-28 06:35:00|28051.5|28016.5|28050.5|28015.5|28058.3|28023.3|28049.8|28014.8|27
1646030400000|2022-02-28 06:40:00|28050|28015|28046|28011|28050|28018|28038|28009.5|15
1646030700000|2022-02-28 06:45:00|28045.9|28010.9|28045.7|28010.7|28046.5|28011.5|28045.5|28010.5|8
1646031000000|2022-02-28 06:50:00|28045.1|28010.1|28042.1|28007.1|28045.1|28010.1|28041.7|28006.7|13
1646031300000|2022-02-28 06:55:00|28042.7|28007.7|28040.1|28005.1|28042.8|28007.8|28040.1|28005.1|6
1646031600000|2022-02-28 07:00:00|28039.7|28004.7|28040.6|28005.6|28040.6|28005.6|28039.7|28004.7|2
1646031900000|2022-02-28 07:05:00|28041|28006|28041|28006|28041.5|28006.5|28041|28006|6
1646032200000|2022-02-28 07:10:00|28041.1|28006.1|28047.5|28012.5|28047.7|28012.7|28041.1|28006.1|8
1646032500000|2022-02-28 07:15:00|28047.2|28012.2|28044.7|28009.7|28047.2|28013|28032.4|28007.6|24
1646032800000|2022-02-28 07:20:00|28044.5|28009.5|28042.1|28007.1|28045.2|28010.2|28038.9|28003.9|19
1646033100000|2022-02-28 07:25:00|28042|28007|28036|28001|28042|28007|28034.1|27999.1|16
1646033400000|2022-02-28 07:30:00|28035.9|28000.9|28036|28001|28036.4|28001.4|28035.8|28000.8|7
1646033700000|2022-02-28 07:35:00|28035.5|28000.5|28036.7|28001.7|28036.7|28001.7|28035.5|28000.5|7
1646034000000|2022-02-28 07:40:00|28034.8|27999.8|28027|27992|28036.7|28005.9|28025.1|27992|12
1646034300000|2022-02-28 07:45:00|28024.5|27989.5|28030.9|27995.9|28032.1|27997.1|28024.5|27989.5|17
1646034600000|2022-02-28 07:50:00|28028|27993|28025.5|27990.5|28030.5|27999.5|28019.5|27990|22
1646034900000|2022-02-28 07:55:00|28026.2|27991.2|28031.6|27996.6|28034.7|28004.7|28024.7|27991.2|37
1646035200000|2022-02-28 08:00:00|28032.1|27997.1|28027|27992|28033.3|27998.3|28026.5|27991.5|10
1646035500000|2022-02-28 08:05:00|28026.5|27991.5|28023.9|27988.9|28026.5|27997.6|28017.6|27987.9|10
1646035800000|2022-02-28 08:10:00|28028.9|27993.9|28034.5|27999.5|28034.5|28005.5|28020.4|27993.4|10
1646036100000|2022-02-28 08:15:00|28041|28006|28053|28018|28055.5|28020.5|28039.5|28004.5|28
1646036400000|2022-02-28 08:20:00|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|1
1646036700000|2022-02-28 08:25:00|28052.8|28017.8|28052.9|28017.9|28052.9|28017.9|28052.5|28017.5|4
1646037000000|2022-02-28 08:30:00|28053|28018|28045.6|28010.6|28053|28019.5|28039|28008.1|28
1646037300000|2022-02-28 08:35:00|28046|28011|28048.6|28013.6|28048.6|28013.6|28045.6|28010.6|7
1646037600000|2022-02-28 08:40:00|28049|28014|28050.6|28015.6|28052|28017|28049|28014|8
1646037900000|2022-02-28 08:45:00|28050|28015|28047.6|28012.6|28050|28015|28044.6|28009.6|6
1646038200000|2022-02-28 08:50:00|28049|28014|28046|28011|28049.6|28014.6|28045.7|28010.7|10
1646038500000|2022-02-28 08:55:00|28043.1|28008.1|28038.6|28003.6|28044.6|28009.6|28037.2|28002.2|30
1646038800000|2022-02-28 09:00:00|28037.9|28002.9|28051.4|28016.4|28056.4|28021.4|28035.4|28000.4|39
1646039100000|2022-02-28 09:05:00|28051|28016|28024.2|27989.2|28051|28016|28024.2|27989.2|21
1646039400000|2022-02-28 09:10:00|28025.5|27990.5|28014|27994|28025.5|27994.2|28014|27983.6|28
1646039700000|2022-02-28 09:15:00|28021.4|27986.4|28024.6|27989.6|28026.8|27991.8|28019.5|27984.5|27
1646040000000|2022-02-28 09:20:00|28024.9|27989.9|28038|28003|28038|28003|28024.9|27989.9|10
1646040300000|2022-02-28 09:25:00|28037.9|28002.9|28037.9|28002.9|28037.9|28002.9|28037.9|28002.9|1
1646040600000|2022-02-28 09:30:00|28037.6|28002.6|28039.6|28004.6|28061.1|28019.2|28037.2|28002.2|22
1646040900000|2022-02-28 09:35:00|28043.6|28008.6|28047.6|28012.6|28047.6|28012.6|28042.2|28007.2|7
1646041200000|2022-02-28 09:40:00|28047.2|28012.2|28047.2|28012.2|28047.2|28012.2|28047.2|28012.2|1
1646041500000|2022-02-28 09:45:00|28047.1|28012.1|28050|28015|28057|28022|28045.7|28010.7|29
1646041800000|2022-02-28 09:50:00|28050.6|28015.6|28050.6|28015.6|28050.6|28015.6|28048.7|28013.7|14
1646042100000|2022-02-28 09:55:00|28050|28015|28052.6|28017.6|28053.6|28018.6|28049.2|28014.2|76
1646042400000|2022-02-28 10:00:00|28050.6|28015.6|28052.6|28017.6|28053.6|28018.6|28050.6|28015.6|6
1646042700000|2022-02-28 10:05:00|28050.7|28015.7|28045|28010|28050.7|28015.7|28044.4|28009.4|11
1646043000000|2022-02-28 10:10:00|28044.6|28009.6|28052.6|28017.6|28056.2|28021.2|28041|28006|27
1646043300000|2022-02-28 10:15:00|28052.2|28017.2|28050|28015|28053|28018|28050|28015|7
1646043600000|2022-02-28 10:20:00|28051.4|28016.4|28051.9|28016.9|28051.9|28016.9|28051.4|28016.4|2
1646043900000|2022-02-28 10:25:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|2
1646044200000|2022-02-28 10:30:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|2
1646044500000|2022-02-28 10:35:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|4
1646044800000|2022-02-28 10:40:00|28051.4|28016.4|28063.9|28028.9|28063.9|28028.9|28049.5|28014.5|9
1646045100000|2022-02-28 10:45:00|28060.9|28025.9|28054|28019|28061|28026|28052|28017|10
1646045700000|2022-02-28 10:55:00|28054.6|28019.6|28047.6|28012.6|28054.6|28019.6|28047.6|28012.6|7
1646046000000|2022-02-28 11:00:00|28044.9|28009.9|28032.9|27997.9|28044.9|28009.9|28032.9|27997.9|21
1646046300000|2022-02-28 11:05:00|28032.6|27997.6|28033.6|27998.6|28037.4|28002.4|28032.6|27997.6|5
1646046900000|2022-02-28 11:15:00|28035.9|28000.9|28036.6|28001.6|28036.6|28001.6|28035|28000|5
1646047500000|2022-02-28 11:25:00|28037.6|28002.6|28046.6|28011.6|28046.6|28011.6|28037.6|28002.6|6
1646048100000|2022-02-28 11:35:00|28046.5|28011.5|28051.1|28016.1|28052.6|28017.6|28046.5|28011.5|5
1646048400000|2022-02-28 11:40:00|28049.5|28014.5|28050.2|28015.2|28051.2|28016.2|28049.5|28014.5|5
1646048700000|2022-02-28 11:45:00|28049.7|28014.7|28048.2|28013.2|28049.7|28014.7|28048.2|28013.2|6
1646049000000|2022-02-28 11:50:00|28048.1|28013.1|28048.1|28013.1|28048.1|28013.1|28048.1|28013.1|1
1646049600000|2022-02-28 12:00:00|28048.6|28013.6|28048.6|28013.6|28050.1|28017.2|28037.2|28005.7|17
1646049900000|2022-02-28 12:05:00|28049|28014|28059.6|28024.6|28061.1|28032|28049|28014|35
1646050200000|2022-02-28 12:10:00|28058.1|28023.1|28060.1|28025.1|28060.1|28025.1|28058.1|28023.1|5
1646050500000|2022-02-28 12:15:00|28060.6|28025.6|28060.6|28025.6|28060.6|28025.6|28060.6|28025.6|1
1646050800000|2022-02-28 12:20:00|28059|28024|28057.6|28022.6|28059|28024|28057.6|28022.6|6
1646051100000|2022-02-28 12:25:00|28059|28024|28058.4|28023.4|28059|28024|28058|28023|5
1646051400000|2022-02-28 12:30:00|28058.5|28023.5|28063.7|28028.7|28063.7|28028.7|28057.9|28022.9|10
1646051700000|2022-02-28 12:35:00|28063.1|28028.1|28063|28028|28063.1|28028.1|28063|28028|2
1646052000000|2022-02-28 12:40:00|28062.6|28027.6|28054.6|28019.6|28062.6|28027.6|28054.6|28019.6|10
1646052300000|2022-02-28 12:45:00|28053.9|28018.9|28056.2|28021.2|28057.2|28022.2|28053.9|28018.9|9
1646052600000|2022-02-28 12:50:00|28056.7|28021.7|28056.1|28021.1|28057.2|28022.2|28055|28020|6
1646052900000|2022-02-28 12:55:00|28056.2|28021.2|28060.2|28025.2|28060.2|28025.2|28056.2|28021.2|6
1646053500000|2022-02-28 13:05:00|28059.7|28024.7|28054.9|28019.9|28059.7|28024.7|28054.9|28019.9|7
1646053800000|2022-02-28 13:10:00|28060|28025|28064.6|28029.6|28064.6|28029.6|28060|28025|3
1646054100000|2022-02-28 13:15:00|28064.2|28029.2|28064.2|28029.2|28064.2|28029.2|28064.2|28029.2|1
1646054400000|2022-02-28 13:20:00|28063.7|28028.7|28063.7|28028.7|28063.7|28028.7|28063.7|28028.7|1
1646054700000|2022-02-28 13:25:00|28066.2|28031.2|28063|28028|28066.2|28031.2|28062|28027|10
1646055000000|2022-02-28 13:30:00|28063.9|28028.9|28063|28028|28065|28030|28062.6|28027.6|6
1646055300000|2022-02-28 13:35:00|28060.6|28025.6|28058.6|28023.6|28061.9|28026.9|28057.7|28022.7|6
1646055600000|2022-02-28 13:40:00|28057.7|28022.7|28068.2|28033.2|28068.2|28033.2|28057.7|28022.7|11
1646055900000|2022-02-28 13:45:00|28065.8|28030.8|28064.4|28029.4|28066.9|28031.9|28061.4|28026.4|10
1646056200000|2022-02-28 13:50:00|28063.9|28028.9|28061.8|28026.8|28067.9|28032.9|28061.4|28026.4|15
1646056500000|2022-02-28 13:55:00|28061.4|28026.4|28067.9|28032.9|28076.8|28041.8|28058.4|28023.4|33
1646056800000|2022-02-28 14:00:00|28068|28033|28065|28030|28068.8|28033.8|28062|28027|22
1646057100000|2022-02-28 14:05:00|28065.5|28030.5|28066.5|28031.5|28069|28034|28061.5|28026.5|25
1646057400000|2022-02-28 14:10:00|28067|28032|28064|28029|28067|28032|28064|28029|7
1646057700000|2022-02-28 14:15:00|28063.5|28028.5|28062.5|28027.5|28064|28029|28053.5|28018.5|23
1646058000000|2022-02-28 14:20:00|28063|28028|28062|28027|28067|28032|28055.5|28020.5|20
1646058300000|2022-02-28 14:25:00|28061.5|28026.5|28062|28027|28062|28027|28060.5|28025.5|4
1646058600000|2022-02-28 14:30:00|28061.5|28026.5|28064.5|28029.5|28064.5|28029.5|28061.5|28026.5|7
1646058900000|2022-02-28 14:35:00|28066.5|28031.5|28052.5|28017.5|28066.5|28031.5|28052.5|28017.5|15
1646059200000|2022-02-28 14:40:00|28052|28017|28051.5|28016.5|28052.5|28017.5|28050.5|28015.5|8
1646059500000|2022-02-28 14:45:00|28052.5|28017.5|28052|28017|28052.5|28017.5|28051.5|28016.5|3
1646059800000|2022-02-28 14:50:00|28051.5|28016.5|28052|28017|28052|28017|28051.5|28016.5|2
1646060400000|2022-02-28 15:00:00|28051.5|28016.5|28048.5|28013.5|28051.5|28016.5|28042|28007|22
1646060700000|2022-02-28 15:05:00|28047.5|28012.5|28044.5|28009.5|28047.5|28012.5|28041|28006|25
1646061000000|2022-02-28 15:10:00|28045|28010|28051|28016|28053.5|28018.5|28041.5|28006.5|101
1646061300000|2022-02-28 15:15:00|28050|28015|28047|28012|28052.5|28017.5|28042|28007|15
1646061600000|2022-02-28 15:20:00|28047.5|28012.5|28054.5|28019.5|28054.5|28019.5|28042|28007|17
1646061900000|2022-02-28 15:25:00|28054|28019|28057.5|28022.5|28059.5|28024.5|28052.5|28017.5|14
1646062200000|2022-02-28 15:30:00|28058|28023|28054|28019|28058|28023|28050|28015|22
1646062500000|2022-02-28 15:35:00|28055.5|28020.5|28054|28019|28063.5|28028.5|28053.5|28018.5|37
1646062800000|2022-02-28 15:40:00|28053.5|28018.5|28049|28014|28054|28019|28040.5|28005.5|36
1646063100000|2022-02-28 15:45:00|28049.5|28014.5|28048|28021|28057.5|28022.5|28046.5|28011.5|25
1646063400000|2022-02-28 15:50:00|28049|28020|28044.6|28009.6|28049|28020|28042|28009.6|18
1646063700000|2022-02-28 15:55:00|28044|28009|28035.6|28000.6|28044|28009|28035.6|28000.6|11
1646064000000|2022-02-28 16:00:00|28037|28002|28038.6|28003.6|28041|28006|28036.7|28001.7|17
1646064300000|2022-02-28 16:05:00|28035.2|28000.2|28033|27998|28038|28003|28032.8|27997.8|7
1646064600000|2022-02-28 16:10:00|28033.4|27998.4|28037.4|28002.4|28037.4|28002.4|28033.4|27998.4|4
1646064900000|2022-02-28 16:15:00|28034.3|27999.3|28034.3|27999.3|28034.3|27999.3|28034.3|27999.3|1
1646065200000|2022-02-28 16:20:00|28035.3|28000.3|28029.4|27994.4|28036|28001|28029.4|27994.4|12
1646065500000|2022-02-28 16:25:00|28029.1|27994.1|28030.5|27995.5|28032.3|27997.3|28029.1|27994.1|6
1646065800000|2022-02-28 16:30:00|28030.7|27995.7|28025.2|27990.2|28030.7|27995.7|28021.7|27986.7|12
1646066100000|2022-02-28 16:35:00|28021.2|27986.2|28026.4|27991.4|28026.4|27991.4|28021.2|27986.2|2
1646066400000|2022-02-28 16:40:00|28029.4|27994.4|28031.6|27996.6|28031.6|27996.6|28024.2|27989.2|12
1646066700000|2022-02-28 16:45:00|28032.1|27997.1|28030.7|27995.7|28032.1|27997.1|28030|27995|4
1646067000000|2022-02-28 16:50:00|28030.5|27995.5|28041|28006|28042.6|28007.6|28030.5|27995.5|18
1646067300000|2022-02-28 16:55:00|28041.6|28006.6|28038.4|28003.4|28041.6|28006.6|28038.4|28003.4|3
1646067600000|2022-02-28 17:00:00|28035.6|28000.6|28030.8|27995.8|28037.6|28002.6|28030.8|27995.8|10
1646067900000|2022-02-28 17:05:00|28032.9|27997.9|28020.8|27985.8|28032.9|27997.9|28016.9|27981.9|17
1646068200000|2022-02-28 17:10:00|28022|27987|28020.8|27985.8|28029.3|27994.3|28020.8|27985.8|6
1646068500000|2022-02-28 17:15:00|28022|27987|28018.3|27983.3|28022|27987|28018.3|27983.3|2
1646068800000|2022-02-28 17:20:00|28018.4|27983.4|28018.9|27983.9|28019.3|27984.3|28017.9|27982.9|7
1646069100000|2022-02-28 17:25:00|28017.9|27982.9|28017.9|27982.9|28017.9|27982.9|28017.9|27982.9|1
1646069400000|2022-02-28 17:30:00|28017.8|27982.8|28018.8|27983.8|28018.8|27983.8|28017.8|27982.8|2
1646069700000|2022-02-28 17:35:00|28019.8|27984.8|28025.8|27990.8|28028.8|27993.8|28019.8|27984.8|14
1646070000000|2022-02-28 17:40:00|28027.9|27992.9|28026.9|27991.9|28027.9|27992.9|28025.8|27990.8|5
1646070300000|2022-02-28 17:45:00|28024.2|27989.2|28023.8|27988.8|28024.2|27989.2|28021.7|27986.7|3
1646070600000|2022-02-28 17:50:00|28025.9|27990.9|28032.7|27997.7|28037.9|28002.9|28025.9|27990.9|22
1646071200000|2022-02-28 18:00:00|28031.7|27996.7|28033.3|27998.3|28033.3|27998.3|28029.7|27994.7|4
1646071500000|2022-02-28 18:05:00|28025.1|27990.1|28032.6|27997.6|28032.6|27997.6|28025.1|27990.1|8
1646071800000|2022-02-28 18:10:00|28025.4|27990.4|28030.4|27995.4|28032.6|27997.6|28025.4|27990.4|3
1646072400000|2022-02-28 18:20:00|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|1
1646072700000|2022-02-28 18:25:00|28028.4|27993.4|28028.6|27993.6|28028.6|27993.6|28027.6|27992.6|3
1646073000000|2022-02-28 18:30:00|28028.1|27993.1|28028.1|27993.1|28028.6|27993.6|28028.1|27993.1|3
1646073300000|2022-02-28 18:35:00|28029.6|27994.6|28029.6|27994.6|28029.6|27994.6|28029.6|27994.6|1
1646074200000|2022-02-28 18:50:00|28026.4|27991.4|28028.1|27993.1|28028.6|27993.6|28026.4|27991.4|3
1646074500000|2022-02-28 18:55:00|28025.4|27990.4|28027|27992|28032.6|27997.6|28025.4|27990.4|8
1646074800000|2022-02-28 19:00:00|28035|28000|28032.6|27997.6|28035|28000|28030.4|27995.4|5
1646075100000|2022-02-28 19:05:00|28032|27997|28032|27997|28032|27997|28032|27997|1
1646075400000|2022-02-28 19:10:00|28034.8|27999.8|28033.4|27998.4|28042|28007|28033.4|27998.4|8
1646075700000|2022-02-28 19:15:00|28033.6|27998.6|28033.6|27998.6|28033.6|27998.6|28033.6|27998.6|1
1646076000000|2022-02-28 19:20:00|28035.6|28000.6|28033.6|27998.6|28040.6|28005.6|28031.6|27996.6|11
1646076300000|2022-02-28 19:25:00|28034.6|27999.6|28031.4|27996.4|28034.6|27999.6|28031.4|27996.4|2
1646076900000|2022-02-28 19:35:00|28030|27995|28030|27995|28030|27995|28030|27995|1
1646077200000|2022-02-28 19:40:00|28031|27996|28030.6|27995.6|28033.6|27998.6|28025|27990|18
1646077500000|2022-02-28 19:45:00|28028|27993|28024|27989|28031|27996|28023.5|27988.5|17
1646077800000|2022-02-28 19:50:00|28023.9|27988.9|28025.2|27990.2|28026.5|27991.5|28023.9|27988.9|10
1646078100000|2022-02-28 19:55:00|28025.1|27990.1|28023.6|27988.6|28025.1|27990.1|28023.1|27988.1|6
1646098200000|2022-03-01 01:30:00|27994.4|27974.4|27997.3|27977.3|28007|27987|27994.4|27974.4|30
1646098500000|2022-03-01 01:35:00|27997.8|27977.8|28011.1|27991.1|28012.8|27992.8|27997.8|27977.8|37
1646098800000|2022-03-01 01:40:00|28012.6|27992.6|28021|28001|28028.5|28008.5|28008.4|27988.4|88
1646099100000|2022-03-01 01:45:00|28021.1|28001.1|28034.1|28014.1|28034.1|28014.1|28020.4|28000.4|66
1646099400000|2022-03-01 01:50:00|28034|28014|28043.8|28023.8|28055.6|28029.8|28033.5|28013.5|60
1646099700000|2022-03-01 01:55:00|28044.3|28024.3|28048.5|28028.5|28049.7|28029.7|28043|28023|52
1646100000000|2022-03-01 02:00:00|28048.2|28028.2|28038.4|28018.4|28048.7|28028.7|28038.4|28018.4|38
1646100300000|2022-03-01 02:05:00|28037.8|28017.8|28040|28020|28040.4|28020.4|28037.8|28017.8|12
1646100600000|2022-03-01 02:10:00|28040.4|28020.4|28048.2|28028.2|28052.7|28032.7|28040|28020|97
1646100900000|2022-03-01 02:15:00|28048|28028|28042.6|28022.6|28048.5|28028.5|28042.4|28022.4|32
1646101200000|2022-03-01 02:20:00|28043|28023|28042.6|28022.6|28046|28026|28042.5|28022.5|34
1646101500000|2022-03-01 02:25:00|28042.5|28022.5|28043.5|28023.5|28048.3|28028.3|28042.5|28022.5|79
1646101800000|2022-03-01 02:30:00|28043.2|28023.2|28042.6|28022.6|28043.2|28023.2|28042.6|28022.6|5
1646102100000|2022-03-01 02:35:00|28043.1|28023.1|28037|28017|28048.5|28028.5|28037|28017|51
1646102400000|2022-03-01 02:40:00|28036.8|28016.8|28033|28013|28037.7|28017.7|28032|28012|29
1646102700000|2022-03-01 02:45:00|28033.5|28013.5|28018.8|27998.8|28035.6|28015.6|28013.2|27993.2|67
1646103000000|2022-03-01 02:50:00|28019.3|27999.3|28008|27988|28019.3|27999.3|28001.2|27981.2|54
1646103300000|2022-03-01 02:55:00|28007.7|27987.7|28008|27988|28008|27988|28002.7|27982.7|40
1646103600000|2022-03-01 03:00:00|28007|27987|28012|27992|28013.5|27993.5|28007|27987|33
1646103900000|2022-03-01 03:05:00|28012.5|27992.5|28013|27993|28018|27998|28008.5|27988.5|48
1646104200000|2022-03-01 03:10:00|28012.8|27992.8|28017.2|27997.2|28017.2|27997.2|28008|27988|32
1646104500000|2022-03-01 03:15:00|28017.5|27997.5|28022.2|28002.2|28023.6|28003.6|28017.5|27997.5|18
1646104800000|2022-03-01 03:20:00|28021.7|28001.7|28023.4|28003.4|28024.8|28004.8|28018.7|27998.7|61
1646105100000|2022-03-01 03:25:00|28024|28004|28022.2|28002.2|28024.8|28004.8|28019.6|27999.6|47
1646105400000|2022-03-01 03:30:00|28022|28002|28023.6|28003.6|28024.4|28004.4|28021.5|28001.5|21
1646105700000|2022-03-01 03:35:00|28024.6|28004.6|28033.2|28013.2|28034.2|28014.2|28023.5|28003.5|46
1646106000000|2022-03-01 03:40:00|28033.5|28013.5|28027.7|28007.7|28034.2|28014.2|28023.9|28003.9|73
1646106300000|2022-03-01 03:45:00|28028|28008|28027.5|28007.5|28028.5|28008.5|28023|28003|42
1646106600000|2022-03-01 03:50:00|28027.2|28007.2|28033|28013|28033|28013|28027.2|28007.2|27
1646106900000|2022-03-01 03:55:00|28033.5|28013.5|28038.2|28018.2|28038.7|28018.7|28033|28013|31
1646107200000|2022-03-01 04:00:00|28037.7|28017.7|28042.5|28022.5|28044|28024|28037.2|28017.2|43
1646107500000|2022-03-01 04:05:00|28043|28023|28038.2|28018.2|28043.1|28023.1|28037.7|28017.7|27
1646107800000|2022-03-01 04:10:00|28037.7|28017.7|28037.2|28017.2|28037.7|28017.7|28037.2|28017.2|2
1646108100000|2022-03-01 04:15:00|28036.5|28016.5|28042.7|28022.7|28042.7|28022.7|28034.7|28014.7|21
1646108400000|2022-03-01 04:20:00|28043.2|28023.2|28039.4|28019.4|28043.7|28023.7|28039|28019|9
1646108700000|2022-03-01 04:25:00|28039.8|28019.8|28039.8|28019.8|28042.1|28022.1|28038.7|28018.7|23
1646109000000|2022-03-01 04:30:00|28040|28020|28039|28019|28041.2|28021.2|28038|28018|14
1646109300000|2022-03-01 04:35:00|28038.4|28018.4|28038.7|28018.7|28039|28019|28038.4|28018.4|6
1646109600000|2022-03-01 04:40:00|28038.2|28018.2|28037|28017|28038.2|28018.2|28034|28014|7
1646109900000|2022-03-01 04:45:00|28037.2|28017.2|28031.8|28011.8|28037.2|28017.2|28031.5|28011.5|19
1646110200000|2022-03-01 04:50:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1646110500000|2022-03-01 04:55:00|28032.4|28012.4|28032.4|28012.4|28032.4|28012.4|28032.4|28012.4|1
1646110800000|2022-03-01 05:00:00|28032|28012|28031.5|28011.5|28032.2|28012.2|28031.5|28011.5|4
1646111400000|2022-03-01 05:10:00|28031.8|28011.8|28028|28008|28031.8|28011.8|28028|28008|7
1646111700000|2022-03-01 05:15:00|28027.8|28007.8|28019.7|27999.7|28035.3|28015.3|28018.8|27998.8|97
1646112000000|2022-03-01 05:20:00|28021.5|28001.5|28017|27997|28022|28002|28017|27997|23
1646112300000|2022-03-01 05:25:00|28019.5|27999.5|28017|27997|28021.5|28001.5|28017|27997|17
1646112600000|2022-03-01 05:30:00|28016.5|27996.5|28003.8|27983.8|28017.3|27997.3|28002.5|27982.5|51
1646112900000|2022-03-01 05:35:00|28003.5|27983.5|28007.7|27987.7|28008.5|27988.5|28003|27983|39
1646113200000|2022-03-01 05:40:00|28007.5|27987.5|28012|27992|28012.5|27992.5|28003.8|27983.8|23
1646113500000|2022-03-01 05:45:00|28011.8|27991.8|28006|27986|28011.8|27991.8|28002.8|27982.8|20
1646113800000|2022-03-01 05:50:00|28005.8|27985.8|27996.3|27976.3|28005.8|27985.8|27996.3|27976.3|32
1646114100000|2022-03-01 05:55:00|27996.8|27976.8|27996.9|27976.9|27998.3|27978.3|27996|27976|11
1646114400000|2022-03-01 06:00:00|27997.4|27977.4|28005.7|27985.7|28006.8|27986.8|27997.4|27977.4|74
1646114700000|2022-03-01 06:05:00|28005.2|27985.2|28008|27988|28008.5|27988.5|28004.7|27984.7|9
1646115000000|2022-03-01 06:10:00|28007.6|27987.6|28012.2|27992.2|28013|27993|28007.6|27987.6|41
1646115300000|2022-03-01 06:15:00|28012|27992|28018.5|27998.5|28019|27999|28003.5|27983.5|46
1646115600000|2022-03-01 06:20:00|28020.5|28000.5|28013.2|27993.2|28031|28006|28013.2|27993.2|43
1646115900000|2022-03-01 06:25:00|28013.1|27993.1|28006.2|27986.2|28021.1|28001.1|28006.2|27986.2|53
1646116200000|2022-03-01 06:30:00|28006.7|27986.7|28008|27988|28009.4|27989.4|28006.6|27986.6|17
1646116500000|2022-03-01 06:35:00|28004.2|27984.2|28006.7|27986.7|28007.2|27987.2|28003.7|27983.7|14
1646116800000|2022-03-01 06:40:00|28007.2|27987.2|28008.6|27988.6|28009.9|27989.9|28007.2|27987.2|16
1646117100000|2022-03-01 06:45:00|28008.8|27988.8|28002.6|27982.6|28009.2|27989.2|28002.6|27982.6|29
1646117400000|2022-03-01 06:50:00|28003.1|27983.1|27994|27974|28003.2|27983.2|27992.2|27972.2|57
1646117700000|2022-03-01 06:55:00|27993.5|27973.5|27993|27973|27997.5|27977.5|27992.2|27972.2|48
1646118000000|2022-03-01 07:00:00|27993.5|27973.5|27993.3|27973.3|27994.2|27974.2|27993.3|27973.3|15
1646118300000|2022-03-01 07:05:00|27993.9|27973.9|27983.2|27963.2|27993.9|27973.9|27983|27963|34
1646118600000|2022-03-01 07:10:00|27984|27964|27989|27969|27989.2|27969.2|27984|27964|28
1646118900000|2022-03-01 07:15:00|27988.8|27968.8|27987.2|27967.2|27989.4|27969.4|27985.9|27965.9|20
1646119200000|2022-03-01 07:20:00|27987.7|27967.7|27988.3|27968.3|27988.9|27968.9|27987|27967|10
1646119500000|2022-03-01 07:25:00|27988.4|27968.4|27989.3|27969.3|27989.7|27969.7|27988.3|27968.3|15
1646119800000|2022-03-01 07:30:00|27988.4|27968.4|27992.2|27972.2|27992.2|27972.2|27986.8|27966.8|22
1646120100000|2022-03-01 07:35:00|27991.7|27971.7|27989.5|27969.5|27997.8|27977.8|27989|27969|56
1646120400000|2022-03-01 07:40:00|27989.6|27969.6|27995|27975|27997.2|27977.2|27989.6|27969.6|30
1646120700000|2022-03-01 07:45:00|27995.2|27975.2|27995.4|27975.4|27995.4|27975.4|27995|27975|9
1646121000000|2022-03-01 07:50:00|27989.1|27969.1|27988.9|27968.9|27989.4|27969.4|27987.4|27967.4|28
1646121300000|2022-03-01 07:55:00|27989.4|27969.4|27991.2|27971.2|27993.4|27973.4|27988|27968|41
1646121600000|2022-03-01 08:00:00|27991|27971|27978.4|27958.4|27991|27971|27976|27956|44
1646121900000|2022-03-01 08:05:00|27982.4|27962.4|27985|27965|27986|27966|27982.4|27962.4|16
1646122200000|2022-03-01 08:10:00|27985.5|27965.5|27983|27963|27985.5|27965.5|27983|27963|4
1646122500000|2022-03-01 08:15:00|27983.4|27963.4|27993.7|27973.7|27995.7|27975.7|27983.4|27963.4|23
1646122800000|2022-03-01 08:20:00|27993.2|27973.2|27998.7|27978.7|27999.1|27979.1|27992.7|27972.7|21
1646123100000|2022-03-01 08:25:00|27999.1|27979.1|27999.2|27979.2|28004.1|27984.1|27996.6|27976.6|14
1646123400000|2022-03-01 08:30:00|27999.7|27979.7|27999.2|27979.2|28000|27980|27998.7|27978.7|14
1646123700000|2022-03-01 08:35:00|27999.7|27979.7|28000.9|27980.9|28011.2|27983.9|27999.4|27973.5|128
1646124000000|2022-03-01 08:40:00|28000.6|27980.6|28003.4|27983.4|28006|27986|28000.6|27980.6|24
1646124300000|2022-03-01 08:45:00|28003.3|27983.3|28008.4|27988.4|28008.4|27988.4|28003.3|27983.3|48
1646124600000|2022-03-01 08:50:00|28008.9|27988.9|28023.6|27988.6|28023.7|27996.1|28008.5|27985.6|47
1646124900000|2022-03-01 08:55:00|28023.7|27988.7|28020.4|27985.4|28026.5|27991.5|28008.4|27985.4|46
1646125200000|2022-03-01 09:00:00|28021.7|27986.7|28018|27983|28022.9|27993.1|28008.1|27977.9|27
1646125500000|2022-03-01 09:05:00|28014.2|27994.2|28014.6|27994.6|28015.1|27995.1|28012|27992|15
1646125800000|2022-03-01 09:10:00|28016.6|27996.6|28017.1|27997.1|28017.1|27997.1|28016.6|27996.6|2
1646126100000|2022-03-01 09:15:00|28016.6|27996.6|28014.2|27994.2|28016.6|27996.6|28014.2|27994.2|7
1646126400000|2022-03-01 09:20:00|28014.7|27994.7|28017.7|27997.7|28022.4|28002.4|28014.7|27994.7|24
1646126700000|2022-03-01 09:25:00|28018.2|27998.2|28023.7|28003.7|28023.7|28003.7|28017.8|27997.8|18
1646127000000|2022-03-01 09:30:00|28023.6|28003.6|28023.2|28003.2|28024.1|28004.1|28021.2|28001.2|11
1646127300000|2022-03-01 09:35:00|28023.7|28003.7|28024.7|28004.7|28025.7|28005.7|28023|28003|17
1646127600000|2022-03-01 09:40:00|28024.2|28004.2|28024.6|28004.6|28025.2|28005.2|28023.5|28003.5|19
1646127900000|2022-03-01 09:45:00|28024.1|28004.1|28024.6|28004.6|28024.6|28004.6|28024.1|28004.1|2
1646128200000|2022-03-01 09:50:00|28025.1|28005.1|28034.2|28014.2|28037.7|28016.2|28025.1|27999|22
1646128500000|2022-03-01 09:55:00|28034.7|28014.7|28034.6|28014.6|28035.1|28015.1|28034.2|28014.2|7
1646128800000|2022-03-01 10:00:00|28034.1|28014.1|28039.7|28019.7|28039.9|28019.9|28034.1|28014.1|7
1646129100000|2022-03-01 10:05:00|28039.6|28019.6|28048.7|28028.7|28049.2|28029.2|28038.2|28018.2|27
1646129400000|2022-03-01 10:10:00|28054.2|28034.2|28070.6|28035.6|28072.7|28043|28052.2|28032.2|46
1646129700000|2022-03-01 10:15:00|28068.6|28033.6|28070.7|28035.7|28074.6|28052.5|28066.4|28033.6|28
1646130000000|2022-03-01 10:20:00|28070.2|28035.2|28070.7|28035.7|28071.7|28036.7|28070.1|28035.1|8
1646130300000|2022-03-01 10:25:00|28070.2|28035.2|28062.1|28042.1|28071.2|28044.7|28059.7|28035.2|13
1646130600000|2022-03-01 10:30:00|28063.1|28043.1|28065.2|28045.2|28065.7|28045.7|28063.1|28043.1|9
1646130900000|2022-03-01 10:35:00|28065.7|28045.7|28065.7|28045.7|28066.7|28046.7|28065.5|28045.5|12
1646131200000|2022-03-01 10:40:00|28064.6|28044.6|28060.2|28040.2|28064.6|28044.6|28060.2|28040.2|13
1646131500000|2022-03-01 10:45:00|28060.7|28040.7|28060.7|28040.7|28061|28041|28060.7|28040.7|3
1646131800000|2022-03-01 10:50:00|28060.2|28040.2|28051.7|28016.7|28061.2|28041.2|28046.6|28016|38
1646132100000|2022-03-01 10:55:00|28051.2|28016.2|28055.2|28020.2|28055.6|28020.6|28050.6|28015.6|13
1646132400000|2022-03-01 11:00:00|28054.6|28019.6|28057.7|28022.7|28057.7|28022.7|28052.2|28017.2|17
1646132700000|2022-03-01 11:05:00|28058.2|28023.2|28067.1|28047.1|28074.6|28049.6|28058.2|28023.2|36
1646133000000|2022-03-01 11:10:00|28067.2|28047.2|28061.9|28026.9|28069.2|28049.2|28059.9|28026.9|12
1646133300000|2022-03-01 11:15:00|28066.9|28031.9|28061.1|28041.1|28068.1|28041.1|28061.1|28031.9|5
1646133600000|2022-03-01 11:20:00|28062.1|28042.1|28064.2|28044.2|28064.7|28044.7|28061.1|28041.1|11
1646133900000|2022-03-01 11:25:00|28065.4|28045.4|28068.7|28048.7|28068.7|28048.7|28064.7|28044.7|8
1646134200000|2022-03-01 11:30:00|28069.2|28049.2|28069.2|28049.2|28069.7|28049.7|28068.7|28048.7|5
1646134500000|2022-03-01 11:35:00|28068.7|28048.7|28069.7|28049.7|28069.7|28049.7|28068.2|28048.2|7
1646134800000|2022-03-01 11:40:00|28068.7|28048.7|28062.6|28027.6|28072.6|28049|28060.4|28025.4|29
1646135100000|2022-03-01 11:45:00|28062.7|28027.7|28064.2|28029.2|28064.2|28029.2|28062.7|28027.7|8
1646135400000|2022-03-01 11:50:00|28058.2|28038.2|28065.2|28045.2|28065.7|28045.7|28058.2|28038.2|25
1646135700000|2022-03-01 11:55:00|28065.7|28045.7|28066.2|28046.2|28066.7|28046.7|28065.7|28045.7|4
1646136000000|2022-03-01 12:00:00|28066.7|28046.7|28064.2|28029.2|28075.2|28046.7|28057.7|28023.7|23
1646136300000|2022-03-01 12:05:00|28065.2|28030.2|28065.7|28030.7|28068.4|28041.4|28055.6|28029.7|12
1646136600000|2022-03-01 12:10:00|28065.2|28030.2|28066.2|28031.2|28066.7|28041.4|28058.7|28028.2|14
1646136900000|2022-03-01 12:15:00|28065.7|28030.7|28069|28034|28069.2|28038.7|28055.7|28030.7|12
1646137200000|2022-03-01 12:20:00|28069.5|28034.5|28061.8|28041.8|28072.7|28047|28056.7|28034|28
1646137500000|2022-03-01 12:25:00|28063.3|28043.3|28061|28041|28072|28043.3|28060.7|28035.9|13
1646137800000|2022-03-01 12:30:00|28059.7|28039.7|28068.7|28033.7|28068.7|28041.4|28059.7|28033.7|11
1646138400000|2022-03-01 12:40:00|28068.9|28033.9|28061|28041|28071.3|28041|28061|28033.3|11
1646138700000|2022-03-01 12:45:00|28061.5|28041.5|28064|28044|28068.5|28048.5|28061.5|28041.5|24
1646139000000|2022-03-01 12:50:00|28062.9|28042.9|28059.9|28039.9|28063.4|28043.4|28054.9|28034.9|24
1646139300000|2022-03-01 12:55:00|28059.4|28039.4|28059.6|28039.6|28060.1|28040.1|28059.4|28039.4|6
1646139600000|2022-03-01 13:00:00|28062.7|28042.7|28055.1|28035.1|28063.2|28043.2|28055.1|28035.1|26
1646139900000|2022-03-01 13:05:00|28054.6|28034.6|28056.9|28021.9|28056.9|28034.6|28045.1|28018.9|18
1646140200000|2022-03-01 13:10:00|28060.9|28025.9|28062.3|28027.3|28064.6|28037.5|28052.4|28025.9|11
1646140500000|2022-03-01 13:15:00|28061.5|28026.5|28062|28027|28062|28031.9|28051.9|28025.4|6
1646140800000|2022-03-01 13:20:00|28056.1|28036.1|28058|28038|28058.6|28038.6|28056.1|28036.1|10
1646141100000|2022-03-01 13:25:00|28057.5|28037.5|28059.4|28039.4|28072|28040.2|28057.5|28032|24
1646141400000|2022-03-01 13:30:00|28057.8|28037.8|28045.8|28025.8|28057.8|28037.8|28045.3|28025.3|27
1646141700000|2022-03-01 13:35:00|28045.5|28025.5|28051.2|28016.2|28053.9|28025.5|28041.4|28015.6|17
1646142300000|2022-03-01 13:45:00|28051|28016|28043.6|28008.6|28051.2|28023.4|28037.8|28007.5|20
1646142600000|2022-03-01 13:50:00|28044.2|28009.2|28048.9|28013.9|28056.6|28028.5|28040.5|28009.2|41
1646142900000|2022-03-01 13:55:00|28048.8|28013.8|28056.6|28021.6|28056.6|28025.9|28041.3|28006.3|18
1646143200000|2022-03-01 14:00:00|28056.5|28021.5|28043.5|28008.5|28056.9|28021.9|28041|28006|31
1646143500000|2022-03-01 14:05:00|28043.4|28008.4|28037|28017|28045|28019|28037|28007|16
1646143800000|2022-03-01 14:10:00|28036.5|28016.5|28037|28017|28037|28017|28036.5|28016.5|2
1646144700000|2022-03-01 14:25:00|28036|28016|28044|28009|28044.7|28016|28036|28008.7|5
1646145300000|2022-03-01 14:35:00|28043.5|28008.5|28043|28008|28043.5|28013.5|28032.5|28007|7
1646145600000|2022-03-01 14:40:00|28042.5|28007.5|28038.5|28003.5|28043|28008|28035.6|28000.6|17
1646145900000|2022-03-01 14:45:00|28037.1|28002.1|28037|28002|28042.5|28007.5|28037|28002|14
1646146200000|2022-03-01 14:50:00|28036.1|28001.1|28035|28000|28040.1|28010|28030|27999|23
1646146500000|2022-03-01 14:55:00|28034.5|27999.5|28022|27987|28035|28000|28020|27985.5|18
1646146800000|2022-03-01 15:00:00|28022.1|27987.1|28024|27989|28030|27995|28021.5|27986.5|20
1646147100000|2022-03-01 15:05:00|28024.6|27989.6|28033|27998|28033|28000|28020|27987.6|20
1646147400000|2022-03-01 15:10:00|28034.1|27999.1|28042.5|28007.5|28044|28009|28034.1|27999.1|16
1646147700000|2022-03-01 15:15:00|28040|28005|28043|28008|28043.5|28015|28035|28005|6
1646148000000|2022-03-01 15:20:00|28042.5|28007.5|28037|28002|28043.5|28014|28028|28001|30
1646148300000|2022-03-01 15:25:00|28037.5|28002.5|28038|28003|28038.5|28003.5|28035.5|28000.5|7
1646148600000|2022-03-01 15:30:00|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|1
1646148900000|2022-03-01 15:35:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1646149200000|2022-03-01 15:40:00|28039|28004|28041.5|28006.5|28042.5|28007.5|28039|28004|5
1646149500000|2022-03-01 15:45:00|28042|28007|28042.5|28007.5|28042.5|28007.5|28042|28007|2
1646149800000|2022-03-01 15:50:00|28043.3|28008.3|28051.8|28016.8|28052.3|28017.3|28042.5|28007.5|11
1646150100000|2022-03-01 15:55:00|28052.3|28017.3|28044.3|28009.3|28052.3|28017.3|28043.5|28008.5|36
1646150400000|2022-03-01 16:00:00|28044.8|28009.8|28046.8|28011.8|28047.2|28016.8|28034.3|28005.8|24
1646150700000|2022-03-01 16:05:00|28046.7|28011.7|28045|28025|28050.2|28025|28043.2|28011.7|12
1646151000000|2022-03-01 16:10:00|28044.2|28024.2|28042.2|28022.2|28053.5|28024.7|28042.2|28018|11
1646151300000|2022-03-01 16:15:00|28041.8|28021.8|28055.8|28035.8|28058.3|28035.8|28041.8|28021.8|17
1646151900000|2022-03-01 16:25:00|28056.8|28036.8|28058.3|28023.3|28068.7|28044|28051.8|28023.3|21
1646152200000|2022-03-01 16:30:00|28057.7|28022.7|28064.4|28029.4|28068.3|28043.2|28057.7|28022.7|17
1646152500000|2022-03-01 16:35:00|28066.4|28031.4|28063.2|28043.2|28069.3|28043.2|28063.2|28031.4|11
1646152800000|2022-03-01 16:40:00|28060.8|28040.8|28055.8|28035.8|28060.8|28040.8|28055.8|28035.8|2
1646153100000|2022-03-01 16:45:00|28063.8|28028.8|28069.2|28049.2|28071.5|28050.2|28058.8|28028.8|36
1646153400000|2022-03-01 16:50:00|28068.2|28048.2|28078.2|28058.2|28091.7|28063.2|28068.2|28048.2|29
1646153700000|2022-03-01 16:55:00|28080.8|28060.8|28083.2|28063.2|28094.1|28068.2|28080.8|28057.2|17
1646154000000|2022-03-01 17:00:00|28082|28062|28088.3|28053.3|28088.7|28062|28076.8|28044.4|17
1646154300000|2022-03-01 17:05:00|28087.7|28052.7|28106.4|28071.4|28109.4|28074.4|28083.2|28051.2|40
1646154600000|2022-03-01 17:10:00|28108.4|28073.4|28093.3|28058.3|28111.4|28076.4|28085.2|28050.2|25
1646154900000|2022-03-01 17:15:00|28084.7|28049.7|28087.4|28052.4|28093.4|28058.4|28076.2|28048.3|17
1646155200000|2022-03-01 17:20:00|28076.2|28056.2|28073.3|28038.3|28083.3|28056.2|28057.2|28033.3|16
1646155500000|2022-03-01 17:25:00|28061.2|28041.2|28073.5|28038.5|28073.5|28047.2|28055.2|28027.3|15
1646155800000|2022-03-01 17:30:00|28075.4|28040.4|28070.2|28035.2|28075.4|28040.4|28070.2|28035.2|2
1646156100000|2022-03-01 17:35:00|28063.2|28028.2|28053.6|28018.6|28063.2|28028.2|28040.3|28005.3|16
1646156400000|2022-03-01 17:40:00|28057.6|28022.6|28059.6|28024.6|28059.6|28024.6|28057.6|28022.6|5
1646156700000|2022-03-01 17:45:00|28057.5|28022.5|28051.5|28016.5|28057.5|28022.5|28051.5|28016.5|6
1646157000000|2022-03-01 17:50:00|28054.6|28019.6|28073.5|28038.5|28073.5|28038.5|28048|28019.6|6
1646157300000|2022-03-01 17:55:00|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|1
1646157600000|2022-03-01 18:00:00|28071.5|28036.5|28070.5|28035.5|28073.5|28038.5|28070.5|28035.5|5
1646158200000|2022-03-01 18:10:00|28073.9|28038.9|28077.5|28042.5|28077.5|28053.4|28067.4|28037.5|11
1646159100000|2022-03-01 18:25:00|28092.4|28057.4|28086.5|28051.5|28099.6|28064.6|28079.4|28051.5|12
1646159400000|2022-03-01 18:30:00|28078|28058|28086.5|28051.5|28086.9|28063|28078|28051.5|4
1646159700000|2022-03-01 18:35:00|28088.1|28053.1|28081.4|28046.4|28088.1|28053.1|28081.4|28046.4|5
1646160000000|2022-03-01 18:40:00|28078.4|28043.4|28081.5|28046.5|28084.6|28049.6|28078.4|28043.4|3
1646160600000|2022-03-01 18:50:00|28076.8|28041.8|28072.4|28037.4|28076.9|28041.9|28072.4|28037.4|9
1646160900000|2022-03-01 18:55:00|28079.6|28044.6|28079.6|28044.6|28079.6|28044.6|28079.6|28044.6|1
1646163000000|2022-03-01 19:30:00|28078.4|28043.4|28078.4|28043.4|28078.4|28043.4|28078.4|28043.4|1
1646163300000|2022-03-01 19:35:00|28076.4|28041.4|28076.4|28041.4|28076.4|28041.4|28076.4|28041.4|1
1646163600000|2022-03-01 19:40:00|28072.4|28037.4|28074.1|28039.1|28074.6|28039.6|28072.4|28037.4|3
1646164200000|2022-03-01 19:50:00|28072.4|28037.4|28069.6|28034.6|28072.4|28037.4|28069.4|28034.4|12
1646164800000|2022-03-01 20:00:00|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|1
1646184600000|2022-03-02 01:30:00|28052|28017|28040|28020|28052.5|28021.4|28035|28014.9|21
1646184900000|2022-03-02 01:35:00|28038|28018|28045.4|28025.4|28046|28026|28037.8|28017.8|11
1646185200000|2022-03-02 01:40:00|28046|28026|28040|28020|28046|28026|28035.4|28015.4|38
1646185500000|2022-03-02 01:45:00|28039.4|28019.4|28040|28020|28041|28021|28039.4|28019.4|14
1646185800000|2022-03-02 01:50:00|28039.8|28019.8|28039.4|28019.4|28042|28022|28039.4|28019.4|13
1646186100000|2022-03-02 01:55:00|28039.5|28019.5|28033|28013|28041|28021|28030.2|28010.2|36
1646186400000|2022-03-02 02:00:00|28033.2|28013.2|28015|27995|28034|28014|28010|27990|49
1646186700000|2022-03-02 02:05:00|28014.4|27994.4|28017.3|27997.3|28019.8|27999.8|28012.4|27992.4|20
1646187000000|2022-03-02 02:10:00|28017.5|27997.5|28027|28007|28027.8|28007.8|28017.5|27997.5|16
1646187300000|2022-03-02 02:15:00|28027.2|28007.2|28032.2|28012.2|28037.2|28017.2|28027.2|28007.2|31
1646187600000|2022-03-02 02:20:00|28032.5|28012.5|28032|28012|28033.4|28013.4|28027|28007|21
1646187900000|2022-03-02 02:25:00|28032.5|28012.5|28032.3|28012.3|28036|28016|28032.3|28012.3|29
1646188200000|2022-03-02 02:30:00|28032|28012|28027.2|28007.2|28032|28012|28026.8|28006.8|14
1646188500000|2022-03-02 02:35:00|28027.5|28007.5|28023.5|28003.5|28028|28008|28017.5|27997.5|31
1646188800000|2022-03-02 02:40:00|28023.9|28003.9|28028.5|28008.5|28030.2|28010.2|28023.9|28003.9|22
1646189100000|2022-03-02 02:45:00|28029|28009|28033.5|28013.5|28036.5|28016.5|28029|28009|31
1646189400000|2022-03-02 02:50:00|28032.5|28012.5|28024.5|28004.5|28032.5|28012.5|28023|28003|31
1646189700000|2022-03-02 02:55:00|28024|28004|28022|28002|28025|28005|28022|28002|7
1646190000000|2022-03-02 03:00:00|28021.4|28001.4|28015.5|27995.5|28023|28003|28014|27994|36
1646190300000|2022-03-02 03:05:00|28017|27997|28021.2|28001.2|28027.5|28002.5|28016.2|27991|38
1646190600000|2022-03-02 03:10:00|28021.7|28001.7|28018.2|27998.2|28028.2|28008.2|28018.2|27998.2|26
1646190900000|2022-03-02 03:15:00|28021.5|28001.5|28023.2|28003.2|28023.2|28003.2|28018.6|27998.6|43
1646191200000|2022-03-02 03:20:00|28022.7|28002.7|28023|28003|28023.7|28003.7|28022.5|28002.5|15
1646191500000|2022-03-02 03:25:00|28023.5|28003.5|28027.5|28007.5|28027.5|28007.5|28023|28003|5
1646191800000|2022-03-02 03:30:00|28028|28008|28027.7|28007.7|28028|28008|28027.7|28007.7|16
1646192100000|2022-03-02 03:35:00|28028|28008|28028|28008|28028|28008|28027.6|28007.6|14
1646192400000|2022-03-02 03:40:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1646192700000|2022-03-02 03:45:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1646193000000|2022-03-02 03:50:00|28027.5|28007.5|28028|28008|28028|28008|28022.5|28002.5|16
1646193600000|2022-03-02 04:00:00|28027.6|28007.6|28027.5|28007.5|28027.6|28007.6|28026.5|28006.5|6
1646193900000|2022-03-02 04:05:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1646194500000|2022-03-02 04:15:00|28027.5|28007.5|28023|28003|28027.5|28007.5|28023|28003|5
1646194800000|2022-03-02 04:20:00|28022.5|28002.5|28022.5|28002.5|28023|28003|28022.5|28002.5|3
1646195700000|2022-03-02 04:35:00|28022.7|28002.7|28022.5|28002.5|28023|28003|28022.5|28002.5|4
1646197200000|2022-03-02 05:00:00|28023|28003|28022.5|28002.5|28023|28003|28022.5|28002.5|2
1646197500000|2022-03-02 05:05:00|28022|28002|28022.5|28002.5|28023|28003|28018.5|27998.5|10
1646197800000|2022-03-02 05:10:00|28023|28003|28023.5|28003.5|28023.5|28003.5|28023|28003|2
1646198100000|2022-03-02 05:15:00|28023|28003|28023.2|28003.2|28023.5|28003.5|28022.6|28002.6|11
1646198400000|2022-03-02 05:20:00|28023.5|28003.5|28023.5|28003.5|28023.7|28003.7|28022.2|28002.2|28
1646198700000|2022-03-02 05:25:00|28023|28003|28032.2|28012.2|28032.2|28012.2|28023|28003|22
1646199000000|2022-03-02 05:30:00|28032.6|28012.6|28028|28008|28032.6|28012.6|28028|28008|11
1646199300000|2022-03-02 05:35:00|28027.5|28007.5|28021|28001|28027.5|28007.5|28021|28001|14
1646199600000|2022-03-02 05:40:00|28021.5|28001.5|28022.5|28002.5|28026.5|28006.5|28021.5|28001.5|11
1646199900000|2022-03-02 05:45:00|28022|28002|28017.5|27997.5|28022.5|28002.5|28017.5|27997.5|7
1646200200000|2022-03-02 05:50:00|28018|27998|28018|27998|28018|27998|28018|27998|1
1646200500000|2022-03-02 05:55:00|28019|27999|28021|28001|28021|28001|28019|27999|10
1646200800000|2022-03-02 06:00:00|28022.3|28002.3|28036.2|28016.2|28036.5|28016.5|28022.3|28002.3|42
1646201100000|2022-03-02 06:05:00|28037.2|28017.2|28043|28023|28043.8|28023.8|28036.3|28016.3|34
1646201400000|2022-03-02 06:10:00|28042.8|28022.8|28048|28028|28048|28028|28042|28022|20
1646201700000|2022-03-02 06:15:00|28049|28029|28043.2|28023.2|28049.5|28029.5|28042.3|28022.3|22
1646202000000|2022-03-02 06:20:00|28043.7|28023.7|28045.5|28025.5|28045.8|28025.8|28043.7|28023.7|11
1646202300000|2022-03-02 06:25:00|28045.6|28025.6|28053.5|28033.5|28053.5|28033.5|28044.2|28024.2|22
1646202600000|2022-03-02 06:30:00|28054|28034|28049.8|28029.8|28057.3|28037.3|28041.8|28021.8|51
1646202900000|2022-03-02 06:35:00|28049.9|28029.9|28058.4|28038.4|28059.6|28039.6|28047.3|28027.3|50
1646203200000|2022-03-02 06:40:00|28058|28038|28062|28042|28067|28047|28057.8|28037.8|45
1646203500000|2022-03-02 06:45:00|28059.4|28039.4|28054.5|28034.5|28060.9|28040.9|28051.9|28031.9|63
1646203800000|2022-03-02 06:50:00|28054.8|28034.8|28052.5|28032.5|28054.8|28034.8|28052.5|28032.5|16
1646204100000|2022-03-02 06:55:00|28052|28032|28056.5|28021.5|28056.5|28032|28047|28020.5|29
1646204400000|2022-03-02 07:00:00|28049.7|28029.7|28049.4|28029.4|28052.2|28032.2|28045.8|28025.8|70
1646204700000|2022-03-02 07:05:00|28049.8|28029.8|28048|28028|28056.9|28030.8|28045.8|28017.8|56
1646205000000|2022-03-02 07:10:00|28047.5|28027.5|28047.6|28027.6|28052.7|28027.6|28042.7|28017.7|21
1646205300000|2022-03-02 07:15:00|28046.7|28026.7|28057.8|28022.8|28058|28030|28045.7|28022|28
1646205600000|2022-03-02 07:20:00|28057.9|28022.9|28051.4|28031.4|28058.5|28032.4|28050.2|28022.1|78
1646205900000|2022-03-02 07:25:00|28050.4|28030.4|28042|28022|28056|28031.4|28041.5|28013.5|44
1646206200000|2022-03-02 07:30:00|28042.5|28022.5|28043.8|28023.8|28050|28027|28042|28014|36
1646206500000|2022-03-02 07:35:00|28043.5|28023.5|28042.5|28022.5|28044|28024|28042|28022|7
1646206800000|2022-03-02 07:40:00|28043|28023|28044|28024|28046.5|28026.5|28042|28022|21
1646207100000|2022-03-02 07:45:00|28043.5|28023.5|28043.5|28023.5|28048.5|28028.5|28043.5|28023.5|23
1646207400000|2022-03-02 07:50:00|28043|28023|28053.5|28018.5|28053.5|28027.5|28042.5|28017.5|20
1646207700000|2022-03-02 07:55:00|28054|28019|28047|28027|28055.1|28033|28047|28019|28
1646208000000|2022-03-02 08:00:00|28047.5|28027.5|28047|28027|28048|28028|28042.9|28022.9|16
1646208300000|2022-03-02 08:05:00|28047.5|28027.5|28052|28032|28053|28033|28047|28027|16
1646208600000|2022-03-02 08:10:00|28051|28031|28062|28027|28065|28032.5|28047.5|28022.1|25
1646208900000|2022-03-02 08:15:00|28062.7|28027.7|28062|28027|28065|28030|28060.9|28025.9|74
1646209200000|2022-03-02 08:20:00|28061.7|28026.7|28051.9|28016.9|28061.7|28026.7|28050.9|28015.9|38
1646209500000|2022-03-02 08:25:00|28052|28017|28052|28017|28054.5|28019.5|28050.9|28015.9|18
1646209800000|2022-03-02 08:30:00|28044.5|28024.5|28046.1|28026.1|28046.1|28026.1|28044.5|28024.5|5
1646210100000|2022-03-02 08:35:00|28045.8|28025.8|28051.2|28031.2|28051.7|28031.7|28045.8|28025.8|22
1646210400000|2022-03-02 08:40:00|28050.7|28030.7|28057.7|28022.7|28058.4|28031.6|28050.4|28022.7|28
1646210700000|2022-03-02 08:45:00|28058|28023|28057.6|28022.6|28058|28023|28057.6|28022.6|4
1646211000000|2022-03-02 08:50:00|28057|28022|28057.8|28022.8|28058.6|28031.5|28050.2|28022|52
1646211300000|2022-03-02 08:55:00|28058|28023|28067.6|28032.6|28068.2|28042.6|28050.5|28021.6|104
1646211600000|2022-03-02 09:00:00|28068|28033|28061.1|28041.1|28068|28042.5|28060.5|28033|7
1646211900000|2022-03-02 09:05:00|28060.1|28040.1|28060.1|28040.1|28060.1|28040.1|28060.1|28040.1|1
1646212200000|2022-03-02 09:10:00|28057.5|28037.5|28058.2|28038.2|28058.9|28038.9|28057.5|28037.5|6
1646212500000|2022-03-02 09:15:00|28058.9|28038.9|28060.9|28040.9|28060.9|28040.9|28058.2|28038.2|15
1646212800000|2022-03-02 09:20:00|28061.1|28041.1|28060.5|28040.5|28062.1|28042.1|28060.1|28040.1|9
1646213100000|2022-03-02 09:25:00|28061.1|28041.1|28061.1|28041.1|28061.1|28041.1|28061.1|28041.1|1
1646213400000|2022-03-02 09:30:00|28060.9|28040.9|28053.1|28033.1|28062|28040.9|28047.1|28024.7|27
1646213700000|2022-03-02 09:35:00|28052.7|28032.7|28052.7|28032.7|28054.7|28034.7|28052.7|28032.7|8
1646214000000|2022-03-02 09:40:00|28053.1|28033.1|28052.5|28032.5|28053.4|28033.4|28052.5|28032.5|7
1646214300000|2022-03-02 09:45:00|28052.7|28032.7|28040.8|28020.8|28053.1|28033.1|28040.8|28020.8|17
1646214600000|2022-03-02 09:50:00|28041.2|28021.2|28038.7|28018.7|28043.2|28023.2|28035.2|28015.2|17
1646214900000|2022-03-02 09:55:00|28040.7|28020.7|28038|28018|28043.7|28023.7|28038|28018|9
1646215200000|2022-03-02 10:00:00|28040.6|28020.6|28041.9|28021.9|28041.9|28021.9|28037.9|28017.9|6
1646215500000|2022-03-02 10:05:00|28037.7|28017.7|28030.9|28010.9|28040.9|28020.9|28030.9|28010.9|14
1646215800000|2022-03-02 10:10:00|28031.4|28011.4|28026.2|28006.2|28031.5|28011.5|28026.2|28006.2|8
1646216100000|2022-03-02 10:15:00|28025.7|28005.7|28018.8|27998.8|28025.7|28005.7|28015.2|27995.2|28
1646216400000|2022-03-02 10:20:00|28019.3|27999.3|28021.2|28001.2|28021.2|28001.2|28019.3|27999.3|5
1646216700000|2022-03-02 10:25:00|28024.3|28004.3|28013.8|27993.8|28024.8|28004.8|28011.8|27991.8|17
1646217000000|2022-03-02 10:30:00|28014.2|27994.2|28021|28001|28021|28001|28014.2|27994.2|5
1646217300000|2022-03-02 10:35:00|28028.3|27993.3|28029.3|27994.3|28029.3|27994.3|28028.3|27993.3|5
1646217600000|2022-03-02 10:40:00|28028.7|27993.7|28015.2|27995.2|28028.7|27996.6|28015.2|27991.7|4
1646217900000|2022-03-02 10:45:00|28013.6|27993.6|28013.2|27993.2|28016.2|27996.2|28008.5|27988.5|18
1646218200000|2022-03-02 10:50:00|28013.4|27993.4|28013.4|27993.4|28013.4|27993.4|28013.4|27993.4|1
1646218500000|2022-03-02 10:55:00|28013.8|27993.8|28009.2|27989.2|28016.4|27996.4|28007.8|27987.8|26
1646218800000|2022-03-02 11:00:00|28008.2|27988.2|28012.1|27992.1|28018.5|27998.5|28007.1|27987.1|36
1646219100000|2022-03-02 11:05:00|28012.2|27992.2|28021.1|28001.1|28025.5|28005.5|28012.2|27992.2|29
1646219400000|2022-03-02 11:10:00|28020.4|28000.4|28019.1|27999.1|28029.6|28004.4|28019.1|27994|20
1646219700000|2022-03-02 11:15:00|28017.2|27997.2|28016.1|27996.1|28017.2|27997.2|28015.2|27995.2|9
1646220300000|2022-03-02 11:25:00|28017.1|27997.1|28018.5|27998.5|28019.1|27999.1|28016.5|27996.5|6
1646220600000|2022-03-02 11:30:00|28018.7|27998.7|28012.2|27992.2|28019.1|27999.1|28012.1|27992.1|8
1646220900000|2022-03-02 11:35:00|28012.4|27992.4|28012.4|27992.4|28012.6|27992.6|28008.2|27988.2|11
1646221200000|2022-03-02 11:40:00|28012.6|27992.6|28014.5|27994.5|28014.5|27994.5|28012.4|27992.4|11
1646221500000|2022-03-02 11:45:00|28015.1|27995.1|28015.1|27995.1|28015.1|27995.1|28014.5|27994.5|4
1646221800000|2022-03-02 11:50:00|28014.2|27994.2|28014.2|27994.2|28014.2|27994.2|28014.2|27994.2|1
1646222100000|2022-03-02 11:55:00|28014.5|27994.5|28014.1|27994.1|28014.6|27994.6|28014.1|27994.1|6
1646222400000|2022-03-02 12:00:00|28014.4|27994.4|28017.5|27997.5|28017.5|27997.5|28011.9|27991.9|7
1646222700000|2022-03-02 12:05:00|28016.4|27996.4|28012.1|27992.1|28017.1|27997.1|28011.4|27991.4|20
1646223000000|2022-03-02 12:10:00|28011.6|27991.6|28009.2|27989.2|28012.5|27992.5|28009.2|27989.2|14
1646223300000|2022-03-02 12:15:00|28009.3|27989.3|28008.1|27988.1|28010.4|27990.4|28005.9|27985.9|23
1646223600000|2022-03-02 12:20:00|28005.6|27985.6|28008.4|27988.4|28011.1|27991.1|28005.6|27985.6|10
1646224200000|2022-03-02 12:30:00|28006.4|27986.4|28006.4|27986.4|28008.1|27988.1|28006.4|27986.4|3
1646224500000|2022-03-02 12:35:00|28008.1|27988.1|28008.5|27988.5|28008.5|27988.5|28006.4|27986.4|8
1646224800000|2022-03-02 12:40:00|28007.1|27987.1|27993.1|27973.1|28008.1|27988.1|27993.1|27973.1|45
1646225100000|2022-03-02 12:45:00|27991.9|27971.9|27996.1|27976.1|27996.1|27976.1|27986.4|27966.4|13
1646225400000|2022-03-02 12:50:00|27997.5|27977.5|27997.5|27977.5|28000.1|27980.1|27997.5|27977.5|5
1646225700000|2022-03-02 12:55:00|27998.2|27978.2|27987|27967|28000.1|27980.1|27986.1|27966.1|32
1646226000000|2022-03-02 13:00:00|27986.5|27966.5|27984.2|27964.2|27986.5|27966.5|27983.7|27963.7|14
1646226300000|2022-03-02 13:05:00|27992.7|27957.7|27985.4|27965.4|27992.9|27966.5|27985.4|27957.7|4
1646226600000|2022-03-02 13:10:00|27988.1|27968.1|27996|27961|27999|27970.4|27985.4|27961|16
1646226900000|2022-03-02 13:15:00|27995|27960|27992.5|27972.5|27997.6|27972.5|27992.5|27960|9
1646227200000|2022-03-02 13:20:00|27990.4|27970.4|27990.5|27970.5|27997.7|27973.1|27990.1|27962|28
1646227800000|2022-03-02 13:30:00|27993.1|27973.1|27993.1|27973.1|27994.4|27974.4|27993.1|27973.1|9
1646228100000|2022-03-02 13:35:00|27994.1|27974.1|27991.5|27971.5|27994.1|27974.1|27988.4|27968.4|16
1646228400000|2022-03-02 13:40:00|27992.4|27972.4|28001.6|27966.6|28001.6|27975.1|27992.4|27966.6|9
1646228700000|2022-03-02 13:45:00|28000.6|27965.6|28000.6|27965.6|28000.6|27965.6|28000.6|27965.6|1
1646229000000|2022-03-02 13:50:00|27991.1|27971.1|27989.5|27969.5|27991.2|27971.2|27985.1|27965.1|8
1646229300000|2022-03-02 13:55:00|27985.1|27965.1|27995.6|27960.6|27996|27969.5|27985.1|27960.6|21
1646229600000|2022-03-02 14:00:00|27995.5|27960.5|27996.4|27961.4|27996.6|27961.6|27994.5|27959.5|6
1646229900000|2022-03-02 14:05:00|27996.6|27961.6|27994|27959|27996.7|27969.5|27987.5|27958.4|24
1646230200000|2022-03-02 14:10:00|27988.5|27968.5|27995|27975|28002|27976|27987.3|27966.6|14
1646230500000|2022-03-02 14:15:00|28002.6|27967.6|28002.6|27967.6|28002.6|27967.6|28002.6|27967.6|1
1646230800000|2022-03-02 14:20:00|28003|27968|28002.5|27967.5|28004|27969|28002.5|27967.5|5
1646231100000|2022-03-02 14:25:00|28002|27967|28003|27968|28006|27976.2|27994|27967|15
1646231400000|2022-03-02 14:30:00|28002.5|27967.5|28002|27967|28002.5|27967.5|28002|27967|4
1646231700000|2022-03-02 14:35:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1646232000000|2022-03-02 14:40:00|28002|27967|28002|27967|28004.5|27969.5|28002|27967|7
1646232300000|2022-03-02 14:45:00|28002.7|27967.7|27992.5|27957.5|28002.8|27967.8|27992.5|27957.5|7
1646232600000|2022-03-02 14:50:00|27993|27958|27997.5|27962.5|27998.2|27963.2|27992.2|27957.2|16
1646232900000|2022-03-02 14:55:00|27998|27963|27998.5|27963.5|28004.5|27969.5|27997|27962|20
1646233200000|2022-03-02 15:00:00|28000.5|27965.5|27997.5|27962.5|28002|27967|27997.5|27962.5|24
1646233500000|2022-03-02 15:05:00|27997|27962|27997|27962|27997|27962|27997|27962|1
1646233800000|2022-03-02 15:10:00|27996.5|27961.5|27995|27960|27996.5|27965.4|27984.8|27954|31
1646234100000|2022-03-02 15:15:00|27995.3|27960.3|27990|27955|27998|27963|27990|27955|17
1646234400000|2022-03-02 15:20:00|27983|27963|27983.6|27948.6|27984.6|27963|27969.7|27941.1|35
1646234700000|2022-03-02 15:25:00|27973.5|27953.5|27982.5|27947.5|27987.5|27967.5|27973|27947.5|40
1646235000000|2022-03-02 15:30:00|27982|27947|27985.6|27950.6|27994.6|27959.6|27975.8|27945.5|57
1646235300000|2022-03-02 15:35:00|27987.6|27952.6|28002|27967|28002.5|27975.5|27987.6|27952.6|24
1646235600000|2022-03-02 15:40:00|28001.5|27966.5|28002.5|27967.5|28003.5|27975|27994.1|27965.5|18
1646235900000|2022-03-02 15:45:00|28003.5|27968.5|28005.5|27970.5|28006|27971|28003.5|27968.5|6
1646236200000|2022-03-02 15:50:00|28005|27970|28001|27966|28005|27971|27991|27963|11
1646236500000|2022-03-02 15:55:00|28001.5|27966.5|27993.5|27973.5|28001.5|27973.5|27993.4|27966|4
1646236800000|2022-03-02 16:00:00|27992|27972|27992|27957|27997|27972|27990|27957|12
1646237100000|2022-03-02 16:05:00|27991.6|27956.6|27984.6|27949.6|27992.1|27959.4|27979.4|27949.2|33
1646237400000|2022-03-02 16:10:00|27985|27950|27984.6|27949.6|27985|27950|27984.6|27949.6|2
1646237700000|2022-03-02 16:15:00|27985|27950|27982|27947|27985|27950|27982|27947|6
1646238000000|2022-03-02 16:20:00|27981.6|27946.6|27984|27949|27985|27950|27979.5|27944.5|27
1646238300000|2022-03-02 16:25:00|27984.5|27949.5|27979|27944|27990.5|27955.5|27978.5|27943.5|24
1646238600000|2022-03-02 16:30:00|27976.6|27941.6|27975|27940|27984.5|27959.5|27966|27934.5|36
1646239800000|2022-03-02 16:50:00|27972.5|27937.5|27980.6|27945.6|27980.6|27945.6|27972.5|27937.5|5
1646240700000|2022-03-02 17:05:00|27978.7|27943.7|27995.5|27960.5|28000.5|27965.5|27978.7|27943.7|22
1646241000000|2022-03-02 17:10:00|27995|27960|27990.1|27948.1|27995|27960|27977|27942|11
1646241600000|2022-03-02 17:20:00|27988|27946|27980|27942|27988|27946|27980|27941.9|10
1646241900000|2022-03-02 17:25:00|27983|27943|27993.1|27951.1|27994|27953|27982.5|27943|16
1646242200000|2022-03-02 17:30:00|27994.1|27952.1|27996|27954|27996.5|27954.5|27994.1|27952.1|8
1646242500000|2022-03-02 17:35:00|27994.8|27955|27994.8|27955|27994.8|27956|27994.8|27955|4
1646242800000|2022-03-02 17:40:00|27991|27954|27990|27955|27991|27955.5|27990|27952|14
1646243100000|2022-03-02 17:45:00|27992.5|27957.5|27996.5|27961.5|27997|27962|27991.5|27956.5|15
1646243400000|2022-03-02 17:50:00|27997|27962|27998|27963|28007|27972|27992.5|27957.5|22
1646243700000|2022-03-02 17:55:00|27997.5|27962.5|27997.5|27962.5|28007.5|27972.5|27993.5|27958.5|23
1646244000000|2022-03-02 18:00:00|27996.5|27961.5|27998.5|27963.5|27999|27964|27994.5|27959.5|11
1646244300000|2022-03-02 18:05:00|27999|27964|27994|27959|28004|27969|27991.5|27956.5|36
1646244600000|2022-03-02 18:10:00|27993.5|27958.5|27993|27958|27996|27961|27990.5|27955.5|14
1646244900000|2022-03-02 18:15:00|27992.5|27957.5|27995.5|27960.5|27997.5|27962.5|27992.5|27957.5|8
1646245200000|2022-03-02 18:20:00|27997.5|27962.5|27999.5|27964.5|27999.5|27964.5|27995.5|27960.5|15
1646245500000|2022-03-02 18:25:00|28001|27966|27999.5|27964.5|28001|27966|27999.5|27964.5|2
1646245800000|2022-03-02 18:30:00|28000|27965|27994.5|27959.5|28000|27965|27992|27957|9
1646246100000|2022-03-02 18:35:00|27995|27960|27993.5|27958.5|27995|27960|27993.5|27958.5|10
1646246400000|2022-03-02 18:40:00|27993|27958|27990|27955|27993.5|27958.5|27985.5|27950.5|22
1646246700000|2022-03-02 18:45:00|27993.5|27958.5|27994.5|27959.5|27995|27960|27993|27958|11
1646247000000|2022-03-02 18:50:00|27994|27959|27993.5|27958.5|27994|27959|27993.5|27958.5|4
1646247300000|2022-03-02 18:55:00|27991.5|27956.5|27994|27959|27994|27959|27991.5|27956.5|3
1646247600000|2022-03-02 19:00:00|27994.5|27959.5|27996.5|27961.5|27996.5|27961.5|27994.5|27959.5|7
1646247900000|2022-03-02 19:05:00|27996|27961|27993.5|27958.5|27996.5|27961.5|27992.5|27957.5|11
1646248200000|2022-03-02 19:10:00|27994|27959|27989|27954|27994.5|27959.5|27988.5|27953.5|14
1646248500000|2022-03-02 19:15:00|27989.5|27954.5|27991|27956|27994.5|27959.5|27988.5|27953.5|18
1646248800000|2022-03-02 19:20:00|27991.5|27956.5|27990|27955|27991.5|27956.5|27989|27954|19
1646249100000|2022-03-02 19:25:00|27990.5|27955.5|27994.5|27959.5|27995|27960|27989|27954|20
1646249400000|2022-03-02 19:30:00|27994|27959|27994|27959|27994.5|27959.5|27992.5|27957.5|12
1646249700000|2022-03-02 19:35:00|27993.5|27958.5|27994|27959|27994|27959|27993|27958|3
1646250000000|2022-03-02 19:40:00|27993|27958|27993.5|27958.5|27993.5|27958.5|27993|27958|6
1646250300000|2022-03-02 19:45:00|27985|27965|27990|27955|27992|27965|27983.5|27949.5|24
1646250600000|2022-03-02 19:50:00|27989|27954|27988.5|27953.5|27989|27954|27987.5|27952.5|13
1646250900000|2022-03-02 19:55:00|27992.5|27957.5|27992.5|27957.5|27994|27959|27989|27954|12
1646271000000|2022-03-03 01:30:00|27998.5|27978.5|27990|27970|27998.5|27978.5|27990|27970|21
1646271300000|2022-03-03 01:35:00|27989.5|27969.5|27996.5|27976.5|27997.2|27977.2|27988.8|27968.8|19
1646271600000|2022-03-03 01:40:00|27996|27976|27992.5|27972.5|27997|27977|27991.5|27971.5|25
1646271900000|2022-03-03 01:45:00|27992|27972|28006.2|27986.2|28006.7|27986.7|27991.5|27971.5|31
1646272200000|2022-03-03 01:50:00|28006|27986|28006.7|27986.7|28006.7|27986.7|28004.2|27984.2|25
1646272500000|2022-03-03 01:55:00|28027.5|27992.5|28026.2|28006.2|28030.1|28006.7|28016.2|27992.5|54
1646272800000|2022-03-03 02:00:00|28026.5|28006.5|28027.5|28007.5|28028.2|28008.2|28025|28005|38
1646273100000|2022-03-03 02:05:00|28027|28007|28016.5|27996.5|28033.9|28013.9|28016.5|27996.5|53
1646273400000|2022-03-03 02:10:00|28017|27997|28024.8|28004.8|28024.8|28004.8|28016.5|27996.5|18
1646273700000|2022-03-03 02:15:00|28024.3|28004.3|28025.5|28005.5|28026.5|28006.5|28023.8|28003.8|14
1646274000000|2022-03-03 02:20:00|28025.2|28005.2|28022|28002|28027.2|28007.2|28021.5|28001.5|17
1646274300000|2022-03-03 02:25:00|28021.8|28001.8|28022|28002|28022.5|28002.5|28020|28000|10
1646274600000|2022-03-03 02:30:00|28021.5|28001.5|28022.3|28002.3|28025.3|28005.3|28021.5|28001.5|19
1646274900000|2022-03-03 02:35:00|28022.8|28002.8|28022.3|28002.3|28023.7|28003.7|28016.8|27996.8|25
1646275200000|2022-03-03 02:40:00|28022.8|28002.8|28021.5|28001.5|28023.8|28003.8|28020.7|28000.7|11
1646275500000|2022-03-03 02:45:00|28021.3|28001.3|28015.7|27995.7|28021.3|28001.3|28011|27991|33
1646275800000|2022-03-03 02:50:00|28016.8|27996.8|28026|28006|28026|28006|28016.8|27996.8|23
1646276100000|2022-03-03 02:55:00|28026.2|28006.2|28027.5|28007.5|28027.5|28007.5|28022.5|28002.5|16
1646276400000|2022-03-03 03:00:00|28027|28007|28026|28006|28027|28007|28026|28006|9
1646276700000|2022-03-03 03:05:00|28025.5|28005.5|28028.5|28008.5|28029.5|28009.5|28025.5|28005.5|24
1646277000000|2022-03-03 03:10:00|28028|28008|28026.2|28006.2|28029|28009|28024.8|28004.8|21
1646277300000|2022-03-03 03:15:00|28026.5|28006.5|28027.5|28007.5|28028.5|28008.5|28023.7|28003.7|39
1646277600000|2022-03-03 03:20:00|28028.5|28008.5|28024|28004|28029.1|28009.1|28024|28004|10
1646277900000|2022-03-03 03:25:00|28024.2|28004.2|28029|28009|28029|28009|28024.2|28004.2|5
1646278200000|2022-03-03 03:30:00|28029|28009|28035|28000|28036.5|28010|28028|28000|18
1646278500000|2022-03-03 03:35:00|28028|28008|28022.6|28002.6|28028|28008|28022.4|28002.4|25
1646278800000|2022-03-03 03:40:00|28023|28003|28025.4|28005.4|28032.5|28007.5|28022.6|27997|37
1646279100000|2022-03-03 03:45:00|28026|28006|28037.4|28017.4|28039|28019|28024.5|28004.5|42
1646279400000|2022-03-03 03:50:00|28038|28018|28035.7|28015.7|28038.7|28018.7|28033.5|28013.5|19
1646279700000|2022-03-03 03:55:00|28037.7|28017.7|28038.5|28018.5|28038.5|28018.5|28037.7|28017.7|6
1646280000000|2022-03-03 04:00:00|28038|28018|28033.5|28013.5|28038|28018|28032.5|28012.5|5
1646280300000|2022-03-03 04:05:00|28034|28014|28036.5|28016.5|28036.5|28016.5|28033|28013|10
1646280600000|2022-03-03 04:10:00|28036.6|28016.6|28037.5|28017.5|28038|28018|28036.6|28016.6|6
1646280900000|2022-03-03 04:15:00|28038|28018|28047.2|28027.2|28058.2|28031.6|28038|28018|53
1646281200000|2022-03-03 04:20:00|28046.2|28026.2|28043|28023|28046.7|28026.7|28042.5|28022.5|16
1646281500000|2022-03-03 04:25:00|28042.5|28022.5|28050|28030|28052|28032|28042.5|28022.5|25
1646281800000|2022-03-03 04:30:00|28049.9|28029.9|28035.6|28015.6|28049.9|28029.9|28035.4|28015.4|16
1646282100000|2022-03-03 04:35:00|28035.5|28015.5|28036.5|28016.5|28037|28017|28032|28012|15
1646282700000|2022-03-03 04:45:00|28037|28017|28036.5|28016.5|28037.5|28017.5|28036.5|28016.5|4
1646283000000|2022-03-03 04:50:00|28037|28017|28037|28017|28037.9|28017.9|28037|28017|11
1646283300000|2022-03-03 04:55:00|28037.4|28017.4|28039.3|28019.3|28039.5|28019.5|28037.4|28017.4|14
1646283600000|2022-03-03 05:00:00|28039.8|28019.8|28040|28020|28040|28020|28036.4|28016.4|23
1646283900000|2022-03-03 05:05:00|28039.5|28019.5|28038.9|28018.9|28039.5|28019.5|28038.4|28018.4|9
1646284200000|2022-03-03 05:10:00|28037|28017|28035.8|28015.8|28037|28017|28035.8|28015.8|3
1646284500000|2022-03-03 05:15:00|28033.2|28013.2|28035.8|28015.8|28035.8|28015.8|28030.9|28010.9|13
1646284800000|2022-03-03 05:20:00|28032.5|28012.5|28023.9|28003.9|28032.5|28012.5|28021.5|28001.5|27
1646285100000|2022-03-03 05:25:00|28024.3|28004.3|28030.8|28010.8|28031.3|28011.3|28023.5|28003.5|28
1646285400000|2022-03-03 05:30:00|28031|28011|28032|28012|28032|28012|28031|28011|7
1646285700000|2022-03-03 05:35:00|28031.5|28011.5|28027.5|28007.5|28031.5|28011.5|28027|28007|7
1646286000000|2022-03-03 05:40:00|28027.9|28007.9|28029|28009|28031.5|28011.5|28027.5|28007.5|12
1646286300000|2022-03-03 05:45:00|28028.9|28008.9|28029.4|28009.4|28029.4|28009.4|28028.9|28008.9|2
1646286600000|2022-03-03 05:50:00|28029.8|28009.8|28029.8|28009.8|28029.8|28009.8|28029.8|28009.8|1
1646287200000|2022-03-03 06:00:00|28028.4|28008.4|28032.5|28012.5|28032.5|28012.5|28027.3|28007.3|20
1646287500000|2022-03-03 06:05:00|28032.4|28012.4|28027.5|28007.5|28032.5|28012.5|28027|28007|40
1646287800000|2022-03-03 06:10:00|28027.8|28007.8|28029.5|28009.5|28033.1|28013.1|28027.8|28007.8|62
1646288100000|2022-03-03 06:15:00|28029|28009|28031|28011|28031|28011|28029|28009|5
1646288400000|2022-03-03 06:20:00|28031.5|28011.5|28032|28012|28032|28012|28031.5|28011.5|2
1646289300000|2022-03-03 06:35:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1646289600000|2022-03-03 06:40:00|28032.5|28012.5|28032.5|28012.5|28033|28013|28028.9|28008.9|28
1646289900000|2022-03-03 06:45:00|28031.6|28011.6|28032.5|28012.5|28032.8|28012.8|28031.6|28011.6|11
1646290200000|2022-03-03 06:50:00|28032.8|28012.8|28032.5|28012.5|28032.8|28012.8|28032.5|28012.5|2
1646290500000|2022-03-03 06:55:00|28033.1|28013.1|28052.2|28017.2|28052.2|28024.5|28033.1|28013.1|47
1646290800000|2022-03-03 07:00:00|28045.4|28025.4|28042.5|28022.5|28046.4|28026.4|28041.2|28021.2|16
1646291100000|2022-03-03 07:05:00|28040.9|28020.9|28040.1|28020.1|28040.9|28020.9|28039.7|28019.7|7
1646291400000|2022-03-03 07:10:00|28040.6|28020.6|28039.6|28019.6|28040.6|28020.6|28039.6|28019.6|3
1646291700000|2022-03-03 07:15:00|28040.1|28020.1|28041|28021|28041.7|28021.7|28040|28020|30
1646292300000|2022-03-03 07:25:00|28040.4|28020.4|28038|28018|28041|28021|28038|28018|8
1646292600000|2022-03-03 07:30:00|28038.9|28018.9|28046|28026|28046.8|28026.8|28038.9|28018.9|22
1646292900000|2022-03-03 07:35:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046|28026|5
1646293200000|2022-03-03 07:40:00|28048|28028|28051.3|28031.3|28052.3|28032.3|28048|28028|28
1646293500000|2022-03-03 07:45:00|28052.8|28032.8|28058.7|28038.7|28063|28043|28052.8|28032.8|43
1646293800000|2022-03-03 07:50:00|28058.5|28038.5|28048.4|28028.4|28066.5|28046.5|28048.4|28028.4|48
1646294100000|2022-03-03 07:55:00|28047.9|28027.9|28053|28033|28053|28033|28047|28027|22
1646294400000|2022-03-03 08:00:00|28053.2|28033.2|28056.8|28036.8|28058.2|28038.2|28052.5|28032.5|22
1646294700000|2022-03-03 08:05:00|28056.5|28036.5|28053.5|28033.5|28057.5|28037.5|28052.5|28032.5|42
1646295000000|2022-03-03 08:10:00|28053|28033|28053|28033|28053|28033|28052.5|28032.5|9
1646295300000|2022-03-03 08:15:00|28052.5|28032.5|28046|28026|28052.5|28032.5|28045.3|28025.3|16
1646295600000|2022-03-03 08:20:00|28046.4|28026.4|28046.4|28026.4|28046.4|28026.4|28046.4|28026.4|1
1646295900000|2022-03-03 08:25:00|28046|28026|28056.2|28021.2|28056.7|28029.4|28046|28021.2|11
1646296200000|2022-03-03 08:30:00|28056.5|28021.5|28057.2|28037.2|28057.6|28037.6|28049.2|28020.9|31
1646296500000|2022-03-03 08:35:00|28057.1|28037.1|28057.1|28037.1|28058.1|28038.1|28054.9|28034.9|30
1646296800000|2022-03-03 08:40:00|28057.2|28037.2|28064.2|28044.2|28065|28045|28057.2|28037.2|27
1646297100000|2022-03-03 08:45:00|28064.5|28044.5|28059.3|28039.3|28068.7|28048.7|28059.3|28039.3|42
1646297400000|2022-03-03 08:50:00|28059.7|28039.7|28057.2|28037.2|28059.7|28039.7|28056.5|28036.5|87
1646297700000|2022-03-03 08:55:00|28057.1|28037.1|28043.5|28023.5|28057.1|28037.1|28042.2|28022.2|31
1646298000000|2022-03-03 09:00:00|28043.4|28023.4|28041.4|28021.4|28044.1|28024.1|28041.4|28021.4|10
1646298300000|2022-03-03 09:05:00|28040.8|28020.8|28053.1|28033.1|28053.1|28033.1|28040.4|28020.4|30
1646298600000|2022-03-03 09:10:00|28052.9|28032.9|28052.9|28032.9|28054.1|28034.1|28052.9|28032.9|7
1646298900000|2022-03-03 09:15:00|28053.1|28033.1|28051.7|28031.7|28053.1|28033.1|28047|28027|13
1646299200000|2022-03-03 09:20:00|28051.8|28031.8|28055.9|28035.9|28055.9|28035.9|28051.8|28031.8|3
1646299500000|2022-03-03 09:25:00|28056.3|28036.3|28052.4|28032.4|28056.3|28036.3|28048.7|28028.7|36
1646299800000|2022-03-03 09:30:00|28051.9|28031.9|28049.5|28029.5|28054.5|28034.5|28048.9|28028.9|17
1646300100000|2022-03-03 09:35:00|28049|28029|28055|28035|28055|28035|28049|28029|5
1646300400000|2022-03-03 09:40:00|28054.5|28034.5|28060.4|28040.4|28060.4|28040.4|28054.5|28034.5|9
1646300700000|2022-03-03 09:45:00|28060|28040|28057.5|28037.5|28060|28040|28057.5|28037.5|9
1646301000000|2022-03-03 09:50:00|28056.5|28036.5|28060.2|28025.2|28063|28036.5|28055.5|28025.2|11
1646301300000|2022-03-03 09:55:00|28060.1|28025.1|28062.7|28027.7|28062.7|28027.7|28060.1|28025.1|5
1646301600000|2022-03-03 10:00:00|28062.6|28027.6|28050.7|28030.7|28062.6|28030.7|28050.2|28022.6|14
1646301900000|2022-03-03 10:05:00|28052.2|28032.2|28056|28036|28057.5|28037.5|28052.2|28032.2|9
1646302200000|2022-03-03 10:10:00|28055.5|28035.5|28055.1|28035.1|28055.5|28035.5|28055.1|28035.1|2
1646302500000|2022-03-03 10:15:00|28055.8|28035.8|28055.8|28035.8|28055.8|28035.8|28055.8|28035.8|1
1646302800000|2022-03-03 10:20:00|28056.8|28036.8|28056.9|28036.9|28056.9|28036.9|28056.8|28036.8|2
1646303100000|2022-03-03 10:25:00|28062.8|28042.8|28056.9|28036.9|28062.8|28042.8|28056.8|28036.8|7
1646303700000|2022-03-03 10:35:00|28056.4|28036.4|28051.4|28031.4|28056.4|28036.4|28050.9|28030.9|7
1646304000000|2022-03-03 10:40:00|28052.4|28032.4|28047.9|28027.9|28052.4|28032.4|28047.4|28027.4|6
1646304300000|2022-03-03 10:45:00|28047.8|28027.8|28047.8|28027.8|28047.9|28027.9|28047.8|28027.8|3
1646304600000|2022-03-03 10:50:00|28048.3|28028.3|28048.9|28028.9|28048.9|28028.9|28048.3|28028.3|2
1646304900000|2022-03-03 10:55:00|28049|28029|28047.8|28027.8|28049|28029|28047.8|28027.8|7
1646305200000|2022-03-03 11:00:00|28048.4|28028.4|28048.4|28028.4|28048.4|28028.4|28048.4|28028.4|1
1646305800000|2022-03-03 11:10:00|28052.4|28032.4|28053.4|28033.4|28053.8|28033.8|28052.3|28032.3|7
1646306400000|2022-03-03 11:20:00|28053.9|28033.9|28055.9|28035.9|28056.4|28036.4|28053.9|28033.9|4
1646306700000|2022-03-03 11:25:00|28056.4|28036.4|28055.4|28035.4|28056.4|28036.4|28055.4|28035.4|2
1646307000000|2022-03-03 11:30:00|28054.9|28034.9|28054.9|28034.9|28054.9|28034.9|28054.9|28034.9|1
1646307300000|2022-03-03 11:35:00|28055.4|28035.4|28055.2|28035.2|28056.5|28036.5|28055.2|28035.2|4
1646307600000|2022-03-03 11:40:00|28055.4|28035.4|28057.5|28037.5|28058.2|28038.2|28054.9|28034.9|9
1646307900000|2022-03-03 11:45:00|28057.9|28037.9|28057.8|28037.8|28057.9|28037.9|28057.8|28037.8|2
1646308200000|2022-03-03 11:50:00|28056.3|28036.3|28056.8|28036.8|28056.8|28036.8|28055.8|28035.8|3
1646308500000|2022-03-03 11:55:00|28056.3|28036.3|28055.3|28035.3|28056.3|28036.3|28055|28035|3
1646308800000|2022-03-03 12:00:00|28055.2|28035.2|28051.2|28031.2|28055.2|28035.2|28051.2|28031.2|7
1646309100000|2022-03-03 12:05:00|28050.2|28030.2|28050.2|28030.2|28050.2|28030.2|28050.2|28030.2|1
1646309700000|2022-03-03 12:15:00|28050|28030|28050|28030|28050.2|28030.2|28050|28030|13
1646310000000|2022-03-03 12:20:00|28050.1|28030.1|28048.7|28028.7|28050.1|28030.1|28048.7|28028.7|2
1646310300000|2022-03-03 12:25:00|28049|28029|28045|28025|28049|28029|28045|28025|3
1646310600000|2022-03-03 12:30:00|28045.7|28025.7|28044.7|28024.7|28045.7|28025.7|28044.7|28024.7|3
1646311200000|2022-03-03 12:40:00|28045|28025|28045|28025|28045.1|28025.1|28045|28025|3
1646311500000|2022-03-03 12:45:00|28045.7|28025.7|28045|28025|28045.7|28025.7|28045|28025|18
1646311800000|2022-03-03 12:50:00|28045.7|28025.7|28044.7|28024.7|28045.7|28025.7|28044.7|28024.7|11
1646312100000|2022-03-03 12:55:00|28048.7|28028.7|28048.7|28028.7|28049.2|28029.2|28048.7|28028.7|3
1646312400000|2022-03-03 13:00:00|28049.2|28029.2|28051.2|28031.2|28053.7|28033.7|28049.2|28029.2|17
1646312700000|2022-03-03 13:05:00|28051|28031|28051|28031|28051.2|28031.2|28051|28031|4
1646313000000|2022-03-03 13:10:00|28051.2|28031.2|28052.7|28032.7|28053|28033|28051|28031|13
1646313300000|2022-03-03 13:15:00|28052.6|28032.6|28052.6|28032.6|28052.7|28032.7|28052.6|28032.6|11
1646313600000|2022-03-03 13:20:00|28052.7|28032.7|28045.6|28025.6|28052.7|28032.7|28045.6|28025.6|29
1646313900000|2022-03-03 13:25:00|28046.2|28026.2|28053.5|28018.5|28053.5|28026.2|28045.2|28017|17
1646314200000|2022-03-03 13:30:00|28054|28019|28045.1|28025.1|28054|28025.1|28045|28015.9|7
1646314500000|2022-03-03 13:35:00|28044.4|28024.4|28044.1|28024.1|28045.1|28025.1|28044.1|28024.1|4
1646314800000|2022-03-03 13:40:00|28044.4|28024.4|28044.1|28024.1|28044.4|28024.4|28043.4|28023.4|10
1646315100000|2022-03-03 13:45:00|28044.4|28024.4|28042.9|28022.9|28044.4|28024.4|28037.3|28017.3|30
1646315400000|2022-03-03 13:50:00|28043|28023|28050.1|28030.1|28050.9|28030.9|28043|28023|20
1646315700000|2022-03-03 13:55:00|28050.5|28030.5|28043.9|28023.9|28050.5|28030.5|28043.4|28023.4|22
1646316000000|2022-03-03 14:00:00|28044.1|28024.1|28032.5|27997.5|28049.5|28024.1|28028|27993.5|45
1646316300000|2022-03-03 14:05:00|28032|27997|28042.5|28007.5|28042.5|28007.5|28032|27997|16
1646316600000|2022-03-03 14:10:00|28041.5|28006.5|28046|28011|28046|28011|28041.5|28006.5|12
1646316900000|2022-03-03 14:15:00|28038|28003|28031.5|27996.5|28040|28005|28030.5|27995.5|24
1646317200000|2022-03-03 14:20:00|28028.5|28008.5|28033|28013|28033.5|28013.5|28027|28007|14
1646317500000|2022-03-03 14:25:00|28032|28012|28036.5|28001.5|28040.5|28012|28032|28000.5|21
1646317800000|2022-03-03 14:30:00|28037|28002|28043|28008|28046|28011|28037|28002|27
1646318100000|2022-03-03 14:35:00|28042.5|28007.5|28042.5|28007.5|28042.5|28007.5|28042.5|28007.5|1
1646318400000|2022-03-03 14:40:00|28044.5|28009.5|28042.5|28007.5|28050|28015|28042.5|28007.5|13
1646318700000|2022-03-03 14:45:00|28043|28008|28046.5|28011.5|28053|28018|28043|28008|21
1646319000000|2022-03-03 14:50:00|28046|28011|28044.5|28009.5|28046.5|28011.5|28041.5|28006.5|17
1646319300000|2022-03-03 14:55:00|28045.5|28010.5|28049|28014|28049|28014|28041.5|28006.5|21
1646319600000|2022-03-03 15:00:00|28048.5|28013.5|28044.5|28009.5|28048.5|28013.5|28044|28009|13
1646319900000|2022-03-03 15:05:00|28048.5|28013.5|28042.5|28007.5|28048.5|28013.5|28040.5|28005.5|16
1646320200000|2022-03-03 15:10:00|28043|28008|28042.5|28007.5|28043|28008|28042.5|28007.5|2
1646320800000|2022-03-03 15:20:00|28046.5|28011.5|28050|28015|28059|28024|28046.5|28011.5|13
1646321100000|2022-03-03 15:25:00|28053|28018|28061.5|28026.5|28061.5|28026.5|28053|28018|5
1646321400000|2022-03-03 15:30:00|28061|28026|28051|28016|28061|28026|28047.5|28012.5|17
1646321700000|2022-03-03 15:35:00|28051.5|28016.5|28052.5|28017.5|28054.5|28019.5|28051|28016|13
1646322000000|2022-03-03 15:40:00|28053|28018|28055|28020|28055.5|28020.5|28052.5|28017.5|10
1646322300000|2022-03-03 15:45:00|28055.5|28020.5|28060|28025|28060|28025|28055.5|28020.5|2
1646322600000|2022-03-03 15:50:00|28053|28018|28055|28020|28056|28021|28053|28018|11
1646322900000|2022-03-03 15:55:00|28054.5|28019.5|28053|28018|28054.5|28019.5|28052|28017|9
1646323200000|2022-03-03 16:00:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052|28017|3
1646323500000|2022-03-03 16:05:00|28052|28017|28055.5|28020.5|28056.5|28021.5|28052|28017|11
1646323800000|2022-03-03 16:10:00|28056|28021|28061.5|28026.5|28065|28030|28055.5|28020.5|7
1646324100000|2022-03-03 16:15:00|28061|28026|28061.5|28026.5|28062.5|28027.5|28057|28022|18
1646324400000|2022-03-03 16:20:00|28062.5|28027.5|28063|28028|28065.5|28030.5|28062.5|28027.5|7
1646324700000|2022-03-03 16:25:00|28063.5|28028.5|28061.5|28026.5|28067|28032|28061|28026|15
1646325000000|2022-03-03 16:30:00|28062.5|28027.5|28064.5|28029.5|28065|28030|28062|28027|8
1646325300000|2022-03-03 16:35:00|28064|28029|28064.5|28029.5|28065.5|28030.5|28064|28029|3
1646325600000|2022-03-03 16:40:00|28063.5|28028.5|28055|28020|28063.5|28028.5|28055|28020|12
1646325900000|2022-03-03 16:45:00|28054.5|28019.5|28056.5|28021.5|28056.5|28021.5|28053|28018|7
1646326200000|2022-03-03 16:50:00|28058|28023|28058.5|28023.5|28060|28025|28058|28023|9
1646326500000|2022-03-03 16:55:00|28059|28024|28064.5|28029.5|28065.5|28030.5|28059|28024|12
1646326800000|2022-03-03 17:00:00|28065.5|28030.5|28064.5|28029.5|28065.5|28030.5|28064.5|28029.5|10
1646327100000|2022-03-03 17:05:00|28065.5|28030.5|28067.5|28032.5|28073|28038|28064.5|28029.5|9
1646327400000|2022-03-03 17:10:00|28068.5|28033.5|28067|28032|28068.5|28033.5|28067|28032|3
1646327700000|2022-03-03 17:15:00|28066|28031|28066.5|28031.5|28066.5|28031.5|28066|28031|2
1646328300000|2022-03-03 17:25:00|28079.5|28044.5|28070.5|28035.5|28079.6|28044.6|28066.5|28031|26
1646328600000|2022-03-03 17:30:00|28070|28035|28069|28034|28071.5|28036.5|28068.5|28033.5|6
1646329200000|2022-03-03 17:40:00|28070|28035|28074|28037|28077.5|28042.5|28070|28035|18
1646329500000|2022-03-03 17:45:00|28080|28043|28078|28043|28080|28044|28078|28043|3
1646329800000|2022-03-03 17:50:00|28079.5|28044.5|28079|28044|28079.5|28044.5|28079|28044|4
1646330100000|2022-03-03 17:55:00|28079.5|28044.5|28076.5|28041.5|28079.5|28044.5|28076.5|28041.5|7
1646330400000|2022-03-03 18:00:00|28076|28041|28076.5|28041.5|28077.1|28042.1|28076|28041|11
1646330700000|2022-03-03 18:05:00|28077.6|28042.6|28076.5|28041.5|28077.6|28042.6|28076.5|28041.5|8
1646331000000|2022-03-03 18:10:00|28071.5|28036.5|28070.8|28035.8|28072.4|28037.4|28070.8|28035.8|8
1646331300000|2022-03-03 18:15:00|28070.6|28035.6|28072.8|28037.8|28072.8|28037.8|28068.4|28033.4|6
1646333400000|2022-03-03 18:50:00|28072.4|28037.4|28072.8|28037.8|28072.8|28037.8|28069.3|28034.3|5
1646333700000|2022-03-03 18:55:00|28071.6|28036.6|28071.6|28036.6|28071.6|28036.6|28071.6|28036.6|1
1646334900000|2022-03-03 19:15:00|28069.4|28034.4|28066|28031|28069.4|28034.4|28066|28031|11
1646335200000|2022-03-03 19:20:00|28066.5|28031.5|28066|28031|28067.5|28032.5|28065.5|28030.5|4
1646335500000|2022-03-03 19:25:00|28065.9|28030.9|28065.9|28030.9|28067.5|28032.5|28065.9|28030.9|3
1646335800000|2022-03-03 19:30:00|28067.5|28032.5|28065.9|28030.9|28067.5|28032.5|28065.6|28030.6|8
1646336100000|2022-03-03 19:35:00|28065.6|28030.6|28065.9|28030.9|28067.5|28032.5|28065.6|28030.6|4
1646336400000|2022-03-03 19:40:00|28065.6|28030.6|28066.9|28031.9|28068.9|28033.9|28065.6|28030.6|6
1646336700000|2022-03-03 19:45:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|10
1646337000000|2022-03-03 19:50:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|6
1646337300000|2022-03-03 19:55:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|4
1646357400000|2022-03-04 01:30:00|28107|28087|28105|28085|28107.5|28087.5|28105|28085|8
1646357700000|2022-03-04 01:35:00|28104.7|28084.7|28107|28087|28108.5|28088.5|28104.2|28084.2|15
1646358000000|2022-03-04 01:40:00|28108.5|28088.5|28103.5|28083.5|28121.5|28094|28103.5|28079.5|40
1646358300000|2022-03-04 01:45:00|28104|28084|28099.9|28064.9|28115.5|28090|28098.8|28064.9|67
1646358600000|2022-03-04 01:50:00|28099.4|28064.4|28089.5|28054.5|28100.5|28065.5|28086.9|28051.9|57
1646358900000|2022-03-04 01:55:00|28090|28055|28087.5|28052.5|28091.5|28056.5|28085.5|28050.5|26
1646359200000|2022-03-04 02:00:00|28086.5|28051.5|28083.1|28063.1|28087.5|28067|28078|28048|41
1646359500000|2022-03-04 02:05:00|28083|28063|28086.5|28066.5|28096|28076|28080|28051.5|59
1646359800000|2022-03-04 02:10:00|28087|28067|28083.5|28063.5|28087.5|28067.5|28080|28060|43
1646360100000|2022-03-04 02:15:00|28086.5|28066.5|28087.5|28067.5|28094|28074|28085.3|28065.3|37
1646360400000|2022-03-04 02:20:00|28088|28068|28088|28068|28090|28070|28084.7|28064.7|19
1646360700000|2022-03-04 02:25:00|28088.5|28068.5|28092.5|28072.5|28093.5|28073.5|28088.5|28068.5|39
1646361000000|2022-03-04 02:30:00|28092|28072|28087.5|28067.5|28092|28072|28085|28065|28
1646361300000|2022-03-04 02:35:00|28087.1|28067.1|28080|28060|28087.1|28067.1|28078|28058|40
1646361600000|2022-03-04 02:40:00|28080.5|28060.5|28086.5|28066.5|28087|28067|28077.1|28057.1|69
1646361900000|2022-03-04 02:45:00|28086|28066|28078.2|28058.2|28086|28066|28078.2|28058.2|18
1646362200000|2022-03-04 02:50:00|28078.7|28058.7|28089|28069|28089.2|28069.2|28078.5|28058.5|50
1646362500000|2022-03-04 02:55:00|28088.5|28068.5|28085.7|28065.7|28088.7|28068.7|28083.5|28063.5|35
1646362800000|2022-03-04 03:00:00|28085.8|28065.8|28086.5|28066.5|28087|28067|28077|28057|46
1646363100000|2022-03-04 03:05:00|28086|28066|28093|28058|28098.5|28078.5|28085.5|28057|44
1646363400000|2022-03-04 03:10:00|28094.5|28059.5|28096.5|28076.5|28096.5|28076.5|28090|28059.5|25
1646363700000|2022-03-04 03:15:00|28097|28077|28106.5|28086.5|28107.5|28087.5|28095.5|28075.5|48
1646364000000|2022-03-04 03:20:00|28106.3|28086.3|28104.9|28084.9|28106.8|28086.8|28104.8|28084.8|18
1646364300000|2022-03-04 03:25:00|28104.8|28084.8|28103.8|28083.8|28105.3|28085.3|28100.4|28080.4|40
1646364600000|2022-03-04 03:30:00|28103.9|28083.9|28095.8|28075.8|28104.4|28084.4|28095.8|28075.8|26
1646364900000|2022-03-04 03:35:00|28096|28076|28096.5|28076.5|28096.5|28076.5|28096|28076|4
1646365500000|2022-03-04 03:45:00|28101.5|28081.5|28102|28082|28102|28082|28101.5|28081.5|2
1646365800000|2022-03-04 03:50:00|28103|28083|28108|28088|28113.5|28093.5|28102.5|28082.5|26
1646366100000|2022-03-04 03:55:00|28107.5|28087.5|28110.6|28090.6|28110.7|28090.7|28107.5|28087.5|21
1646366400000|2022-03-04 04:00:00|28110.5|28090.5|28105.1|28085.1|28110.5|28090.5|28105.1|28085.1|11
1646366700000|2022-03-04 04:05:00|28105.7|28085.7|28105.1|28085.1|28112.7|28087.6|28104.1|28077.7|21
1646367000000|2022-03-04 04:10:00|28105.7|28085.7|28105.1|28085.1|28106.2|28086.2|28104.2|28084.2|25
1646367300000|2022-03-04 04:15:00|28105.7|28085.7|28108.5|28088.5|28113|28088.5|28104.6|28077.1|11
1646367600000|2022-03-04 04:20:00|28108|28088|28107.2|28087.2|28108|28088|28107.2|28087.2|2
1646367900000|2022-03-04 04:25:00|28106.7|28086.7|28104.6|28084.6|28107.2|28087.2|28104.6|28084.6|14
1646368500000|2022-03-04 04:35:00|28105.5|28085.5|28108.2|28088.2|28112.7|28092.7|28105.5|28085.5|24
1646368800000|2022-03-04 04:40:00|28107.7|28087.7|28106.6|28086.6|28107.7|28087.7|28106.6|28086.6|4
1646369100000|2022-03-04 04:45:00|28107.7|28087.7|28111.1|28091.1|28111.6|28091.6|28107.7|28087.7|13
1646369400000|2022-03-04 04:50:00|28111.6|28091.6|28111.6|28091.6|28111.6|28091.6|28111.5|28091.5|3
1646369700000|2022-03-04 04:55:00|28111.2|28091.2|28111.5|28091.5|28111.6|28091.6|28111.2|28091.2|11
1646370000000|2022-03-04 05:00:00|28111|28091|28111|28091|28111.5|28091.5|28111|28091|13
1646370300000|2022-03-04 05:05:00|28111.5|28091.5|28111.5|28091.5|28111.5|28091.5|28111|28091|3
1646370600000|2022-03-04 05:10:00|28111|28091|28106.5|28086.5|28111.5|28091.5|28106.5|28086.5|6
1646370900000|2022-03-04 05:15:00|28106|28086|28106.4|28086.4|28106.4|28086.4|28106|28086|18
1646371200000|2022-03-04 05:20:00|28106|28086|28108|28088|28108|28088|28106|28086|2
1646371500000|2022-03-04 05:25:00|28108.2|28088.2|28106|28086|28110.2|28090.2|28106|28086|5
1646371800000|2022-03-04 05:30:00|28106.2|28086.2|28103.8|28083.8|28106.5|28086.5|28103.8|28083.8|11
1646372100000|2022-03-04 05:35:00|28104|28084|28103.3|28083.3|28106|28086|28100.4|28080.4|25
1646372400000|2022-03-04 05:40:00|28104|28084|28106.2|28086.2|28106.2|28086.2|28102.5|28082.5|38
1646372700000|2022-03-04 05:45:00|28106.2|28086.2|28106.2|28086.2|28118.1|28089.2|28104.7|28082.5|18
1646373000000|2022-03-04 05:50:00|28106|28086|28106|28086|28106.2|28086.2|28105|28085|6
1646373300000|2022-03-04 05:55:00|28106.5|28086.5|28114|28079|28114.9|28086.5|28106.5|28079|4
1646373600000|2022-03-04 06:00:00|28113.5|28078.5|28112|28092|28114|28092.8|28102.6|28078.5|50
1646373900000|2022-03-04 06:05:00|28111.8|28091.8|28127.3|28107.3|28127.3|28107.3|28111.3|28091.3|39
1646374200000|2022-03-04 06:10:00|28129.3|28109.3|28129.5|28094.5|28133.9|28113.9|28123.6|28094.5|42
1646374500000|2022-03-04 06:15:00|28130|28095|28134.4|28114.4|28136.8|28116.8|28121.8|28095|57
1646374800000|2022-03-04 06:20:00|28134.8|28114.8|28136.3|28116.3|28137.3|28117.3|28130.8|28110.8|22
1646375100000|2022-03-04 06:25:00|28137|28117|28130.9|28110.9|28137|28117|28130.8|28110.8|37
1646375400000|2022-03-04 06:30:00|28131.2|28111.2|28127.8|28107.8|28131.8|28111.8|28117.3|28097.3|53
1646375700000|2022-03-04 06:35:00|28127.4|28107.4|28127.3|28107.3|28127.4|28107.4|28121.8|28101.8|29
1646376000000|2022-03-04 06:40:00|28127.5|28107.5|28123.5|28103.5|28132.8|28112.8|28122.5|28102.5|32
1646376300000|2022-03-04 06:45:00|28122.8|28102.8|28129.4|28109.4|28129.9|28109.9|28122.8|28102.8|30
1646376600000|2022-03-04 06:50:00|28129.2|28109.2|28127.6|28107.6|28129.9|28109.9|28127.1|28107.1|23
1646376900000|2022-03-04 06:55:00|28128|28108|28137|28117|28138|28118|28128|28108|25
1646377200000|2022-03-04 07:00:00|28137.5|28117.5|28131.5|28111.5|28137.5|28117.5|28127.3|28107.3|38
1646377500000|2022-03-04 07:05:00|28131.3|28111.3|28129.2|28109.2|28131.8|28111.8|28128.9|28108.9|11
1646377800000|2022-03-04 07:10:00|28128.8|28108.8|28127|28107|28128.8|28108.8|28127|28107|15
1646378100000|2022-03-04 07:15:00|28126.7|28106.7|28127.7|28107.7|28128|28108|28122.2|28102.2|24
1646378400000|2022-03-04 07:20:00|28128|28108|28127.3|28107.3|28128|28108|28125.3|28105.3|14
1646378700000|2022-03-04 07:25:00|28129.3|28109.3|28126.8|28106.8|28132.4|28112.4|28126.8|28106.8|17
1646379000000|2022-03-04 07:30:00|28127|28107|28129.7|28109.7|28129.7|28109.7|28127|28107|6
1646379300000|2022-03-04 07:35:00|28129.3|28109.3|28127.5|28107.5|28129.7|28109.7|28126.9|28106.9|10
1646379600000|2022-03-04 07:40:00|28127.4|28107.4|28131.4|28111.4|28135.8|28115.8|28127.4|28107.4|42
1646379900000|2022-03-04 07:45:00|28131.3|28111.3|28135.3|28115.3|28135.3|28115.3|28129.7|28109.7|26
1646380200000|2022-03-04 07:50:00|28133.8|28113.8|28143.3|28108.3|28143.3|28116.5|28131.4|28107.5|18
1646380500000|2022-03-04 07:55:00|28142.8|28107.8|28136.4|28116.4|28143.3|28117.3|28133.9|28107.8|14
1646380800000|2022-03-04 08:00:00|28137.3|28117.3|28134.4|28114.4|28137.3|28117.3|28131.4|28111.4|27
1646381100000|2022-03-04 08:05:00|28133.8|28113.8|28136.8|28116.8|28137.8|28117.8|28133.8|28113.8|35
1646381400000|2022-03-04 08:10:00|28136.4|28116.4|28142.5|28107.5|28142.5|28116.8|28135|28107|55
1646381700000|2022-03-04 08:15:00|28143|28108|28127|28107|28143.3|28113.4|28127|28105.3|65
1646382000000|2022-03-04 08:20:00|28127.7|28107.7|28127.3|28107.3|28132.4|28112.4|28125.3|28105.3|31
1646382300000|2022-03-04 08:25:00|28126.4|28106.4|28127.3|28107.3|28127.3|28107.3|28123.3|28103.3|20
1646382600000|2022-03-04 08:30:00|28127|28107|28122.5|28102.5|28127.7|28107.7|28122.5|28102.5|68
1646382900000|2022-03-04 08:35:00|28122.7|28102.7|28116.7|28096.7|28123.1|28103.1|28116.4|28096.4|25
1646383200000|2022-03-04 08:40:00|28118.7|28098.7|28116.1|28096.1|28121.7|28101.7|28115.5|28095.5|25
1646383500000|2022-03-04 08:45:00|28115.5|28095.5|28116.5|28096.5|28117.1|28097.1|28111.2|28091.2|30
1646383800000|2022-03-04 08:50:00|28117.5|28097.5|28116.7|28096.7|28122.5|28102.5|28115.8|28095.8|33
1646384100000|2022-03-04 08:55:00|28117.3|28097.3|28119.7|28099.7|28119.7|28099.7|28116.7|28096.7|33
1646384400000|2022-03-04 09:00:00|28120.2|28100.2|28115.2|28095.2|28120.2|28100.2|28114.7|28094.7|25
1646384700000|2022-03-04 09:05:00|28115.1|28095.1|28115.7|28095.7|28115.7|28095.7|28115.1|28095.1|3
1646385000000|2022-03-04 09:10:00|28117.2|28097.2|28118.1|28098.1|28119.4|28099.4|28117.2|28097.2|8
1646385300000|2022-03-04 09:15:00|28117.2|28097.2|28116.1|28096.1|28117.2|28097.2|28116.1|28096.1|4
1646385600000|2022-03-04 09:20:00|28117.8|28097.8|28119.3|28099.3|28119.8|28099.8|28117.8|28097.8|3
1646385900000|2022-03-04 09:25:00|28117.8|28097.8|28117.8|28097.8|28117.8|28097.8|28117.8|28097.8|1
1646386200000|2022-03-04 09:30:00|28119.3|28099.3|28113.9|28093.9|28119.8|28099.8|28113.9|28093.9|13
1646386800000|2022-03-04 09:40:00|28114.4|28094.4|28120.4|28100.4|28120.4|28100.4|28114.4|28094.4|6
1646387100000|2022-03-04 09:45:00|28119.9|28099.9|28120.8|28100.8|28121.4|28101.4|28119.3|28099.3|10
1646387400000|2022-03-04 09:50:00|28121.1|28101.1|28124.8|28104.8|28124.8|28104.8|28120.3|28100.3|5
1646387700000|2022-03-04 09:55:00|28123.9|28103.9|28127.3|28107.3|28129.8|28109.8|28123.9|28103.9|17
1646388000000|2022-03-04 10:00:00|28127.4|28107.4|28127.3|28107.3|28129.8|28109.8|28127.3|28107.3|6
1646388300000|2022-03-04 10:05:00|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|1
1646388600000|2022-03-04 10:10:00|28143.4|28108.4|28137.8|28117.8|28143.9|28117.8|28135.9|28108.4|5
1646388900000|2022-03-04 10:15:00|28138.3|28118.3|28138.3|28118.3|28138.3|28118.3|28138.3|28118.3|1
1646389500000|2022-03-04 10:25:00|28138.2|28118.2|28141.8|28106.8|28142.2|28118.2|28133.2|28106.2|8
1646389800000|2022-03-04 10:30:00|28139.3|28104.3|28135.3|28115.3|28140.3|28115.3|28135.3|28104.3|4
1646390100000|2022-03-04 10:35:00|28137.7|28117.7|28151.8|28131.8|28152.2|28132.2|28136.8|28116.8|30
1646390400000|2022-03-04 10:40:00|28154.7|28134.7|28155.2|28135.2|28155.2|28135.2|28154.7|28134.7|2
1646390700000|2022-03-04 10:45:00|28159.2|28139.2|28185.4|28150.4|28192.6|28165.9|28159.1|28139.1|39
1646391000000|2022-03-04 10:50:00|28172.4|28152.4|28190.4|28170.4|28190.4|28170.4|28172.4|28142.9|20
1646391300000|2022-03-04 10:55:00|28190.9|28170.9|28190.9|28170.9|28190.9|28170.9|28190.4|28170.4|3
1646391600000|2022-03-04 11:00:00|28190.4|28170.4|28189.4|28169.4|28191.4|28171.4|28188.4|28168.4|11
1646391900000|2022-03-04 11:05:00|28183.9|28163.9|28163.8|28128.8|28183.9|28163.9|28154.8|28119.8|29
1646392500000|2022-03-04 11:15:00|28181.8|28161.8|28169.4|28134.4|28192.3|28169.3|28162.8|28127.8|21
1646393100000|2022-03-04 11:25:00|28180.8|28145.8|28178.3|28143.3|28180.8|28145.8|28178.3|28143.3|2
1646393400000|2022-03-04 11:30:00|28173.8|28138.8|28179.4|28144.4|28179.4|28144.4|28173.8|28138.8|2
1646393700000|2022-03-04 11:35:00|28179.8|28144.8|28179.8|28144.8|28179.8|28144.8|28179.8|28144.8|1
1646394000000|2022-03-04 11:40:00|28180.8|28145.8|28177.3|28142.3|28181.8|28151.9|28171.9|28141.8|7
1646394300000|2022-03-04 11:45:00|28178|28158|28175.5|28155.5|28188.3|28160.3|28175.5|28152.4|9
1646394600000|2022-03-04 11:50:00|28175.4|28155.4|28180.3|28160.3|28184.7|28160.3|28175.4|28148.6|5
1646394900000|2022-03-04 11:55:00|28179.7|28159.7|28189.2|28154.2|28190.7|28170.7|28179.7|28148.7|16
1646395200000|2022-03-04 12:00:00|28193.8|28158.8|28183.3|28163.3|28196.2|28168.3|28183.3|28158.2|8
1646395500000|2022-03-04 12:05:00|28183.2|28163.2|28188.3|28168.3|28188.3|28168.3|28183.2|28163.2|5
1646396100000|2022-03-04 12:15:00|28187.2|28167.2|28188.1|28168.1|28188.3|28168.3|28187.1|28167.1|13
1646396400000|2022-03-04 12:20:00|28196.9|28161.9|28194|28159|28206.4|28178.4|28192.5|28159|17
1646396700000|2022-03-04 12:25:00|28194.1|28159.1|28188.5|28168.5|28195|28168.7|28184.5|28155.6|25
1646397000000|2022-03-04 12:30:00|28188.1|28168.1|28187.5|28167.5|28189.1|28169.1|28187.5|28167.5|4
1646397300000|2022-03-04 12:35:00|28188.7|28168.7|28187.5|28167.5|28188.7|28168.7|28187.5|28167.5|2
1646397600000|2022-03-04 12:40:00|28188.7|28168.7|28187.5|28167.5|28189.1|28169.1|28187.5|28167.5|7
1646397900000|2022-03-04 12:45:00|28187.7|28167.7|28193.9|28158.9|28204.6|28174.1|28180.1|28152.4|24
1646398200000|2022-03-04 12:50:00|28188.8|28168.8|28178.4|28158.4|28199.4|28169.3|28178.4|28158.4|12
1646398500000|2022-03-04 12:55:00|28185.5|28150.5|28193.5|28158.5|28193.5|28158.5|28185.5|28150.5|6
1646398800000|2022-03-04 13:00:00|28194|28159|28189.6|28154.6|28194|28163.4|28180.8|28154.3|30
1646399100000|2022-03-04 13:05:00|28189.4|28154.4|28186.8|28166.8|28190.1|28168.9|28183.1|28154.4|17
1646399400000|2022-03-04 13:10:00|28186.5|28166.5|28188.8|28168.8|28189.5|28169.5|28186.3|28166.3|21
1646399700000|2022-03-04 13:15:00|28188.8|28168.8|28193|28158|28194.4|28168.8|28183.9|28158|14
1646400000000|2022-03-04 13:20:00|28195.5|28160.5|28191.9|28156.9|28195.5|28160.5|28191.9|28156.9|3
1646400300000|2022-03-04 13:25:00|28192.3|28157.3|28169.4|28127.4|28192.3|28157.3|28167.6|28127.4|32
1646400600000|2022-03-04 13:30:00|28171|28129|28155.3|28120.3|28186.4|28151.4|28149.3|28114.3|38
1646400900000|2022-03-04 13:35:00|28170.3|28135.3|28177.6|28142.6|28180.4|28145.4|28157.9|28122.9|44
1646401200000|2022-03-04 13:40:00|28181.6|28146.6|28183.6|28148.6|28183.6|28148.6|28181.6|28146.6|4
1646401500000|2022-03-04 13:45:00|28183.9|28148.9|28181.9|28146.9|28183.9|28148.9|28179.9|28144.9|8
1646401800000|2022-03-04 13:50:00|28180.5|28160.5|28194|28159|28195|28172.5|28180.5|28148.9|18
1646402100000|2022-03-04 13:55:00|28195.2|28160.2|28198|28163|28201.1|28181.1|28184.4|28158.6|29
1646402400000|2022-03-04 14:00:00|28198.6|28163.6|28191.1|28156.1|28198.6|28163.6|28189|28154|25
1646402700000|2022-03-04 14:05:00|28190.5|28155.5|28187|28152|28191.1|28156.1|28184|28149|16
1646403000000|2022-03-04 14:10:00|28187.1|28152.1|28182.6|28147.6|28187.1|28152.1|28178.5|28143.5|12
1646403600000|2022-03-04 14:20:00|28181.4|28146.4|28181.4|28146.4|28181.4|28146.4|28181.4|28146.4|1
1646403900000|2022-03-04 14:25:00|28187.6|28152.6|28189.6|28154.6|28191.1|28156.1|28187.6|28152.6|7
1646404200000|2022-03-04 14:30:00|28190.6|28155.6|28190.6|28155.6|28190.6|28155.6|28190.4|28155.4|3
1646404500000|2022-03-04 14:35:00|28182.4|28147.4|28190.6|28155.6|28192.7|28157.7|28182.4|28147.4|17
1646404800000|2022-03-04 14:40:00|28190.4|28155.4|28190.4|28155.4|28190.6|28155.6|28190.4|28155.4|9
1646405100000|2022-03-04 14:45:00|28191.6|28156.6|28201.6|28166.6|28201.6|28166.6|28190.4|28155.4|17
1646405400000|2022-03-04 14:50:00|28200.6|28165.6|28205.4|28170.4|28205.6|28170.6|28200|28165|7
1646405700000|2022-03-04 14:55:00|28206.6|28171.6|28192.4|28157.4|28206.6|28171.6|28192.4|28157.4|7
1646406000000|2022-03-04 15:00:00|28195|28160|28195|28160|28197.6|28162.6|28192.4|28157.4|10
1646406300000|2022-03-04 15:05:00|28194|28159|28194|28159|28194|28159|28193.6|28158.6|3
1646406600000|2022-03-04 15:10:00|28194.5|28159.5|28200.5|28165.5|28201|28174|28189|28159|15
1646406900000|2022-03-04 15:15:00|28201.5|28166.5|28210.8|28175.8|28213.5|28178.5|28201.5|28166.5|18
1646407200000|2022-03-04 15:20:00|28210.2|28175.2|28210.2|28175.2|28210.2|28175.2|28210.2|28175.2|1
1646407500000|2022-03-04 15:25:00|28203.3|28183.3|28196|28176|28210.5|28184.3|28196|28166|16
1646407800000|2022-03-04 15:30:00|28198.5|28178.5|28198.7|28178.7|28210|28184|28195.8|28174.5|22
1646408100000|2022-03-04 15:35:00|28204.7|28169.7|28198.2|28163.2|28204.7|28169.7|28198.2|28163.2|11
1646408400000|2022-03-04 15:40:00|28198.3|28163.3|28203.2|28168.2|28203.2|28168.2|28198.3|28163.3|13
1646408700000|2022-03-04 15:45:00|28205.2|28170.2|28204|28169|28206.2|28171.2|28203.2|28168.2|13
1646409000000|2022-03-04 15:50:00|28205|28170|28201.7|28166.7|28206.8|28171.8|28201|28166|11
1646409300000|2022-03-04 15:55:00|28202.4|28167.4|28204|28169|28205.8|28170.8|28200.5|28165.5|21
1646409600000|2022-03-04 16:00:00|28203.5|28168.5|28200.6|28165.6|28203.5|28168.5|28200.4|28165.4|11
1646409900000|2022-03-04 16:05:00|28200.4|28165.4|28200.4|28165.4|28200.6|28165.6|28200.4|28165.4|3
1646410200000|2022-03-04 16:10:00|28198.7|28163.7|28201.6|28166.6|28201.6|28166.6|28197.5|28162.5|6
1646410500000|2022-03-04 16:15:00|28198.6|28163.6|28201.6|28166.6|28201.6|28166.6|28198.6|28163.6|4
1646410800000|2022-03-04 16:20:00|28204.6|28169.6|28201.6|28166.6|28204.6|28169.6|28201.6|28166.6|2
1646411100000|2022-03-04 16:25:00|28201.5|28166.5|28203.1|28168.1|28203.6|28168.6|28200.5|28165.5|7
1646411400000|2022-03-04 16:30:00|28204.6|28169.6|28204.6|28169.6|28204.6|28169.6|28204.6|28169.6|1
1646411700000|2022-03-04 16:35:00|28204.4|28169.4|28201.4|28166.4|28208.6|28173.6|28201.4|28166.4|11
1646412300000|2022-03-04 16:45:00|28201.6|28166.6|28201.6|28166.6|28201.6|28166.6|28201.6|28166.6|1
1646412600000|2022-03-04 16:50:00|28202|28167|28203.5|28168.5|28203.6|28168.6|28202|28167|6
1646412900000|2022-03-04 16:55:00|28204|28169|28200.5|28165.5|28208.1|28173.1|28200.5|28165.5|19
1646413200000|2022-03-04 17:00:00|28201|28166|28216|28181|28216.7|28181.7|28200.5|28165.5|19
1646413500000|2022-03-04 17:05:00|28216.5|28181.5|28214|28179|28216.5|28181.5|28213.6|28178.6|14
1646414100000|2022-03-04 17:15:00|28214.5|28179.5|28202.4|28167.4|28214.6|28179.6|28202.4|28167.4|42
1646414700000|2022-03-04 17:25:00|28205|28170|28206.5|28171.5|28206.5|28171.5|28205|28170|3
1646415000000|2022-03-04 17:30:00|28206.3|28171.3|28206.7|28171.7|28206.7|28171.7|28197.9|28162.9|18
1646415300000|2022-03-04 17:35:00|28206.5|28171.5|28205.7|28170.7|28206.5|28171.5|28205.1|28170.1|6
1646415900000|2022-03-04 17:45:00|28207.2|28172.2|28211.2|28176.2|28214.5|28179.5|28207.2|28172.2|29
1646416200000|2022-03-04 17:50:00|28211.7|28176.7|28211|28176|28213.5|28178.5|28210|28175|11
1646416500000|2022-03-04 17:55:00|28210.5|28175.5|28207.6|28172.6|28212|28177|28205|28170|22
1646416800000|2022-03-04 18:00:00|28206.4|28171.4|28208.8|28173.8|28210|28175|28204.4|28169.4|14
1646417100000|2022-03-04 18:05:00|28209.1|28174.1|28209.6|28174.6|28210|28175|28208.8|28173.8|12
1646417400000|2022-03-04 18:10:00|28210|28175|28210.3|28175.3|28215|28184.9|28204.9|28172.5|32
1646417700000|2022-03-04 18:15:00|28209.7|28174.7|28209.6|28174.6|28210.1|28175.1|28207.5|28172.5|11
1646418000000|2022-03-04 18:20:00|28210.1|28175.1|28209.7|28174.7|28210.7|28175.7|28209.7|28174.7|5
1646418300000|2022-03-04 18:25:00|28209.9|28174.9|28210.2|28175.2|28210.2|28175.2|28209.9|28174.9|2
1646418600000|2022-03-04 18:30:00|28210.4|28175.4|28210.7|28175.7|28210.7|28175.7|28210.4|28175.4|2
1646418900000|2022-03-04 18:35:00|28211.2|28176.2|28211.2|28176.2|28211.2|28176.2|28211.2|28176.2|1
1646419200000|2022-03-04 18:40:00|28211.7|28176.7|28207.4|28187.4|28212.8|28187.9|28207.4|28176.7|9
1646419500000|2022-03-04 18:45:00|28206.9|28186.9|28205.9|28185.9|28206.9|28186.9|28205.9|28185.9|4
1646420400000|2022-03-04 19:00:00|28207.5|28187.5|28236.6|28201.6|28236.6|28201.6|28207.5|28185.3|36
1646420700000|2022-03-04 19:05:00|28236.4|28201.4|28233.6|28198.6|28236.4|28201.4|28233.6|28198.6|3
1646421300000|2022-03-04 19:15:00|28232.5|28212.5|28236.4|28201.4|28236.5|28216.5|28232.5|28201.4|5
1646421900000|2022-03-04 19:25:00|28231.4|28196.4|28231.4|28196.4|28231.4|28196.4|28231.4|28196.4|1
1646422200000|2022-03-04 19:30:00|28229|28194|28214.6|28179.6|28229|28194|28209|28178.6|10
1646422500000|2022-03-04 19:35:00|28216.6|28181.6|28217.6|28182.6|28219.6|28184.6|28216.6|28181.6|6
1646422800000|2022-03-04 19:40:00|28219.6|28184.6|28216.6|28181.6|28219.6|28184.6|28216.1|28181.1|16
1646423100000|2022-03-04 19:45:00|28217.2|28182.2|28217|28182|28218.7|28183.7|28216.6|28181.6|8
1646423700000|2022-03-04 19:55:00|28223.6|28188.6|28229.6|28194.6|28229.6|28194.6|28223.6|28188.6|4
1646424000000|2022-03-04 20:00:00|28224.6|28189.6|28225.9|28190.9|28225.9|28190.9|28220.2|28185.2|10
1646424300000|2022-03-04 20:05:00|28227.5|28192.5|28236.5|28201.5|28236.5|28201.5|28226.5|28191.5|19
1646424600000|2022-03-04 20:10:00|28231.1|28196.1|28227.5|28192.5|28231.1|28196.1|28227.5|28192.5|9
1646424900000|2022-03-04 20:15:00|28228|28193|28228|28193|28228|28193|28228|28193|1
1646425500000|2022-03-04 20:25:00|28218.9|28183.9|28217.2|28182.2|28218.9|28183.9|28210.8|28175.8|22
1646425800000|2022-03-04 20:30:00|28216.7|28181.7|28215.7|28180.7|28216.7|28181.7|28215.7|28180.7|3
1646426700000|2022-03-04 20:45:00|28216.5|28181.5|28214.6|28179.6|28216.5|28181.5|28214.1|28179.1|7
1646427000000|2022-03-04 20:50:00|28214|28179|28212.3|28177.3|28214|28179|28211.3|28176.3|4
1646427300000|2022-03-04 20:55:00|28212.8|28177.8|28214.2|28179.2|28221.9|28186.9|28204.5|28169.5|21
1646616600000|2022-03-07 01:30:00|28248|28228|28258.8|28223.8|28265|28230|28248|28221.5|26
1646616900000|2022-03-07 01:35:00|28258.9|28223.9|28243|28223|28258.9|28229.2|28240.6|28218.2|58
1646617200000|2022-03-07 01:40:00|28245.7|28225.7|28258.5|28238.5|28259|28239|28245.2|28225.2|48
1646617500000|2022-03-07 01:45:00|28260|28240|28263|28243|28279.8|28251|28251.5|28228.9|81
1646617800000|2022-03-07 01:50:00|28263.5|28243.5|28274.2|28254.2|28279.5|28257.9|28263.5|28243.5|76
1646618100000|2022-03-07 01:55:00|28277|28257|28294|28259|28307.2|28272.2|28269|28249|70
1646618400000|2022-03-07 02:00:00|28292|28272|28271.5|28251.5|28293.1|28272|28270.4|28243.2|71
1646618700000|2022-03-07 02:05:00|28271.6|28251.6|28262.8|28242.8|28272.1|28252.1|28261|28241|47
1646619000000|2022-03-07 02:10:00|28267.3|28247.3|28252.7|28232.7|28267.8|28247.8|28252.7|28232.7|80
1646619300000|2022-03-07 02:15:00|28253|28233|28243.4|28223.4|28256.5|28236.5|28230.3|28206.3|99
1646619600000|2022-03-07 02:20:00|28243.5|28223.5|28243.5|28223.5|28248.5|28228.5|28242.4|28222.4|48
1646619900000|2022-03-07 02:25:00|28244.6|28224.6|28250.6|28230.6|28250.8|28230.8|28243.4|28223.4|24
1646620200000|2022-03-07 02:30:00|28249.4|28229.4|28258.4|28238.4|28259|28239|28249.4|28229.4|33
1646620500000|2022-03-07 02:35:00|28259|28239|28279|28259|28279.4|28259.4|28258.4|28238.4|42
1646620800000|2022-03-07 02:40:00|28279.3|28259.3|28277.8|28257.8|28288.5|28268.5|28277.8|28257.8|27
1646621100000|2022-03-07 02:45:00|28276.4|28256.4|28277.9|28257.9|28279|28259|28276.4|28256.4|19
1646621400000|2022-03-07 02:50:00|28277.8|28257.8|28271.4|28251.4|28279.5|28259.5|28268.8|28242.3|42
1646621700000|2022-03-07 02:55:00|28273.5|28253.5|28277.3|28257.3|28278.8|28258.8|28270|28250|36
1646622000000|2022-03-07 03:00:00|28277.2|28257.2|28283.3|28263.3|28292.3|28272.3|28277.2|28257.2|61
1646622300000|2022-03-07 03:05:00|28283.4|28263.4|28276.8|28256.8|28284.9|28264.9|28266.8|28246.8|55
1646622600000|2022-03-07 03:10:00|28275.9|28255.9|28270.9|28250.9|28275.9|28255.9|28264.8|28244.8|35
1646622900000|2022-03-07 03:15:00|28270.4|28250.4|28279|28259|28279.4|28259.4|28270.3|28250.3|55
1646623200000|2022-03-07 03:20:00|28278.9|28258.9|28284.4|28264.4|28314.3|28285.6|28277.5|28257.5|126
1646623500000|2022-03-07 03:25:00|28282.8|28262.8|28263.8|28243.8|28282.8|28262.8|28253.3|28233.3|135
1646623800000|2022-03-07 03:30:00|28263.3|28243.3|28261.4|28241.4|28269.3|28249.3|28257.8|28237.8|46
1646624100000|2022-03-07 03:35:00|28261.9|28241.9|28266.3|28246.3|28267.3|28247.3|28261.9|28241.9|40
1646624400000|2022-03-07 03:40:00|28267.3|28247.3|28276.5|28256.5|28276.5|28256.5|28267.3|28247.3|28
1646624700000|2022-03-07 03:45:00|28277|28257|28279.4|28259.4|28280|28260|28274.5|28254.5|15
1646625000000|2022-03-07 03:50:00|28278.9|28258.9|28283|28263|28283|28263|28278.5|28258.5|12
1646625300000|2022-03-07 03:55:00|28283.5|28263.5|28282.2|28262.2|28298|28278|28282.2|28262.2|47
1646625600000|2022-03-07 04:00:00|28282|28262|28279.8|28259.8|28284.5|28264.5|28279.8|28259.8|19
1646625900000|2022-03-07 04:05:00|28280|28260|28285.2|28265.2|28285.2|28265.2|28279.8|28259.8|24
1646626200000|2022-03-07 04:10:00|28284.8|28264.8|28293|28273|28293|28273|28284.3|28264.3|23
1646626500000|2022-03-07 04:15:00|28292.7|28272.7|28302.7|28282.7|28307.9|28287.9|28292|28272|34
1646626800000|2022-03-07 04:20:00|28303|28283|28318.6|28298.6|28321.6|28301.6|28302.7|28282.7|55
1646627100000|2022-03-07 04:25:00|28318.2|28298.2|28312|28292|28330.5|28310.5|28311|28291|51
1646627400000|2022-03-07 04:30:00|28311.4|28291.4|28308|28288|28313|28293|28307|28287|21
1646627700000|2022-03-07 04:35:00|28307|28287|28327.2|28307.2|28328|28308|28307|28287|30
1646628000000|2022-03-07 04:40:00|28327|28307|28328.6|28308.6|28328.6|28308.6|28325|28305|26
1646628300000|2022-03-07 04:45:00|28328.2|28308.2|28320.7|28285.7|28328.6|28308.6|28317.4|28282.6|18
1646628600000|2022-03-07 04:50:00|28321.6|28286.6|28321.6|28286.6|28321.6|28286.6|28321.6|28286.6|1
1646629200000|2022-03-07 05:00:00|28325.9|28290.9|28326.2|28306.2|28326.2|28306.2|28318|28289.3|19
1646629500000|2022-03-07 05:05:00|28323|28303|28320.2|28300.2|28323.5|28303.5|28316.6|28296.6|24
1646629800000|2022-03-07 05:10:00|28320.4|28300.4|28322.2|28302.2|28322.2|28302.2|28320.4|28300.4|3
1646630100000|2022-03-07 05:15:00|28319.4|28299.4|28308|28288|28328.6|28299.4|28307|28287|16
1646630400000|2022-03-07 05:20:00|28308.2|28288.2|28305|28285|28308.2|28288.2|28303.4|28283.4|23
1646630700000|2022-03-07 05:25:00|28308.5|28288.5|28317.2|28297.2|28317.2|28297.2|28308.5|28288.5|25
1646631000000|2022-03-07 05:30:00|28316.2|28296.2|28330|28295|28331.9|28300.6|28315.8|28292.6|12
1646631300000|2022-03-07 05:35:00|28330.9|28295.9|28329.9|28294.9|28330.9|28295.9|28327.7|28292.7|6
1646631600000|2022-03-07 05:40:00|28328.4|28293.4|28327.4|28292.4|28328.4|28293.4|28326.9|28291.9|5
1646631900000|2022-03-07 05:45:00|28317.4|28297.4|28311.4|28291.4|28323.6|28297.4|28307|28287|52
1646632200000|2022-03-07 05:50:00|28311.6|28291.6|28314|28294|28322.4|28295.7|28309.4|28283.6|35
1646632500000|2022-03-07 05:55:00|28313.5|28293.5|28314|28294|28314.7|28294.7|28309.4|28289.4|33
1646632800000|2022-03-07 06:00:00|28313.8|28293.8|28307.3|28287.3|28317.9|28297.9|28306.4|28286.4|93
1646633100000|2022-03-07 06:05:00|28306.8|28286.8|28306.8|28286.8|28316.9|28296.9|28306|28286|66
1646633400000|2022-03-07 06:10:00|28307.4|28287.4|28311.8|28291.8|28311.8|28291.8|28306|28286|16
1646633700000|2022-03-07 06:15:00|28311.3|28291.3|28296.8|28276.8|28311.3|28291.3|28296.4|28276.4|65
1646634000000|2022-03-07 06:20:00|28296.3|28276.3|28298.5|28278.5|28298.5|28278.5|28289.3|28269.3|87
1646634300000|2022-03-07 06:25:00|28299|28279|28301.5|28281.5|28303.5|28283.5|28298|28278|54
1646634600000|2022-03-07 06:30:00|28302|28282|28282.5|28262.5|28303|28283|28281|28261|143
1646634900000|2022-03-07 06:35:00|28283.2|28263.2|28282.5|28262.5|28285|28265|28280.2|28260.2|26
1646635200000|2022-03-07 06:40:00|28282.4|28262.4|28282.2|28262.2|28282.5|28262.5|28278|28258|48
1646635500000|2022-03-07 06:45:00|28282.4|28262.4|28287.8|28267.8|28289|28269|28282.4|28262.4|43
1646635800000|2022-03-07 06:50:00|28285.5|28265.5|28279.2|28259.2|28285.8|28265.8|28274.4|28254.4|85
1646636100000|2022-03-07 06:55:00|28279.4|28259.4|28269|28249|28279.4|28259.4|28269|28249|17
1646636400000|2022-03-07 07:00:00|28269.5|28249.5|28274.7|28254.7|28280.2|28260.2|28269.5|28249.5|37
1646636700000|2022-03-07 07:05:00|28274.4|28254.4|28273.4|28253.4|28275.2|28255.2|28271.9|28251.9|27
1646637000000|2022-03-07 07:10:00|28272.9|28252.9|28272.4|28252.4|28273.5|28253.5|28271|28251|29
1646637300000|2022-03-07 07:15:00|28272|28252|28259.5|28239.5|28272.4|28252.4|28258.5|28238.5|76
1646637600000|2022-03-07 07:20:00|28259.6|28239.6|28263|28243|28264.8|28244.8|28259.5|28239.5|30
1646637900000|2022-03-07 07:25:00|28262.8|28242.8|28259|28239|28262.8|28242.8|28254|28234|51
1646638200000|2022-03-07 07:30:00|28259.3|28239.3|28261|28241|28262|28242|28254.6|28234.6|32
1646638500000|2022-03-07 07:35:00|28261.2|28241.2|28268.4|28248.4|28268.4|28248.4|28261.2|28241.2|55
1646638800000|2022-03-07 07:40:00|28268.9|28248.9|28269.3|28249.3|28270.5|28250.5|28262.9|28242.9|56
1646639100000|2022-03-07 07:45:00|28269.5|28249.5|28268.8|28248.8|28269.5|28249.5|28264|28244|18
1646639400000|2022-03-07 07:50:00|28268.5|28248.5|28273.8|28253.8|28274.5|28254.5|28268.5|28248.5|36
1646639700000|2022-03-07 07:55:00|28274|28254|28270.5|28250.5|28276.2|28256.2|28270.5|28250.5|32
1646640000000|2022-03-07 08:00:00|28269.6|28249.6|28270.5|28250.5|28271|28251|28264|28244|23
1646640300000|2022-03-07 08:05:00|28269|28249|28243.5|28223.5|28269|28249|28243.5|28223.5|45
1646640600000|2022-03-07 08:10:00|28240.5|28220.5|28248.2|28228.2|28248.6|28228.6|28240.5|28220.5|37
1646640900000|2022-03-07 08:15:00|28248.6|28228.6|28264|28244|28265.6|28245.6|28247.7|28227.7|29
1646641200000|2022-03-07 08:20:00|28264.1|28244.1|28262.5|28242.5|28264.5|28244.5|28260.1|28240.1|51
1646641500000|2022-03-07 08:25:00|28262.1|28242.1|28270|28250|28270|28250|28262.1|28242.1|30
1646641800000|2022-03-07 08:30:00|28270.5|28250.5|28270|28250|28280|28260|28270|28250|22
1646642100000|2022-03-07 08:35:00|28271|28251|28271.1|28251.1|28280|28252.5|28270.1|28244|31
1646642400000|2022-03-07 08:40:00|28270.5|28250.5|28275.4|28240.4|28275.4|28251.5|28262.5|28240|46
1646642700000|2022-03-07 08:45:00|28274.5|28239.5|28274.5|28239.5|28274.8|28239.8|28274.5|28239.5|4
1646643000000|2022-03-07 08:50:00|28267|28232|28269.8|28234.8|28271|28236|28267|28232|7
1646643300000|2022-03-07 08:55:00|28270.3|28250.3|28269.9|28249.9|28271.9|28251.9|28268.6|28248.6|94
1646643600000|2022-03-07 09:00:00|28269.5|28249.5|28277.9|28257.9|28277.9|28257.9|28269.5|28249.5|8
1646643900000|2022-03-07 09:05:00|28273.5|28253.5|28270.5|28250.5|28273.5|28253.5|28269.5|28249.5|15
1646644200000|2022-03-07 09:10:00|28270.1|28250.1|28264.5|28244.5|28270.1|28250.1|28263.9|28243.9|7
1646644500000|2022-03-07 09:15:00|28266.5|28246.5|28262.6|28242.6|28267.5|28247.5|28262.5|28242.5|10
1646644800000|2022-03-07 09:20:00|28263.5|28243.5|28262.5|28242.5|28267.1|28247.1|28262.5|28242.5|13
1646645100000|2022-03-07 09:25:00|28263.1|28243.1|28264.5|28244.5|28264.6|28244.6|28262.5|28242.5|7
1646645400000|2022-03-07 09:30:00|28265.1|28245.1|28269.1|28249.1|28272.1|28252.1|28263.5|28243.5|12
1646645700000|2022-03-07 09:35:00|28271.1|28251.1|28269.5|28249.5|28273.6|28253.6|28269.5|28249.5|10
1646646000000|2022-03-07 09:40:00|28269.1|28249.1|28278.1|28258.1|28278.1|28258.1|28269.1|28249.1|15
1646646300000|2022-03-07 09:45:00|28278.9|28258.9|28278.5|28258.5|28279.7|28259.7|28278.1|28258.1|10
1646646600000|2022-03-07 09:50:00|28279|28259|28275.4|28255.4|28280|28260|28275|28255|12
1646646900000|2022-03-07 09:55:00|28275.5|28255.5|28279.5|28259.5|28279.5|28259.5|28275.1|28255.1|11
1646647200000|2022-03-07 10:00:00|28279.9|28259.9|28283.7|28263.7|28289.1|28269.1|28279.5|28259.5|33
1646647500000|2022-03-07 10:05:00|28284.3|28264.3|28287.3|28267.3|28289.5|28269.5|28284.3|28264.3|23
1646647800000|2022-03-07 10:10:00|28287.1|28267.1|28289.6|28269.6|28290.3|28270.3|28285.6|28265.6|9
1646648100000|2022-03-07 10:15:00|28292.8|28272.8|28293.1|28273.1|28296.5|28276.5|28292.5|28272.5|20
1646648400000|2022-03-07 10:20:00|28295.3|28275.3|28293.3|28273.3|28296.3|28276.3|28292.1|28272.1|12
1646648700000|2022-03-07 10:25:00|28293.8|28273.8|28293.1|28273.1|28296.3|28276.3|28292.1|28272.1|29
1646649000000|2022-03-07 10:30:00|28292.7|28272.7|28299.1|28279.1|28299.8|28279.8|28292.7|28272.7|22
1646649300000|2022-03-07 10:35:00|28299.6|28279.6|28295.9|28275.9|28299.6|28279.6|28292.6|28272.6|28
1646649600000|2022-03-07 10:40:00|28295.6|28275.6|28295.9|28275.9|28295.9|28275.9|28295.6|28275.6|4
1646649900000|2022-03-07 10:45:00|28296.6|28276.6|28297.6|28277.6|28297.6|28277.6|28296.6|28276.6|2
1646650500000|2022-03-07 10:55:00|28300.6|28280.6|28300.1|28280.1|28309.3|28289.3|28299.6|28279.6|24
1646651100000|2022-03-07 11:05:00|28299.6|28279.6|28299.6|28279.6|28299.6|28279.6|28299.6|28279.6|1
1646651400000|2022-03-07 11:10:00|28298.1|28278.1|28285.6|28250.6|28298.1|28278.1|28285.6|28250.6|7
1646651700000|2022-03-07 11:15:00|28285.9|28250.9|28289.5|28254.5|28292.5|28257.5|28285.9|28250.9|9
1646652000000|2022-03-07 11:20:00|28290.1|28270.1|28291.1|28271.1|28293.5|28273.5|28278.7|28258.7|29
1646652300000|2022-03-07 11:25:00|28291.4|28271.4|28290.7|28270.7|28291.4|28271.4|28288.4|28268.4|13
1646652600000|2022-03-07 11:30:00|28285.7|28265.7|28289.5|28254.5|28289.5|28265.7|28285.7|28253.2|4
1646652900000|2022-03-07 11:35:00|28286.7|28251.7|28292.2|28272.2|28292.2|28272.2|28271.6|28251.2|34
1646653200000|2022-03-07 11:40:00|28290.2|28270.2|28289.3|28269.3|28290.2|28270.2|28289.3|28269.3|7
1646653500000|2022-03-07 11:45:00|28291.7|28271.7|28292.2|28272.2|28292.2|28272.2|28291.7|28271.7|2
1646653800000|2022-03-07 11:50:00|28292.1|28272.1|28291.7|28271.7|28292.2|28272.2|28287.2|28267.2|33
1646654100000|2022-03-07 11:55:00|28290.5|28270.5|28274.3|28254.3|28290.5|28270.5|28274.3|28254.2|22
1646654400000|2022-03-07 12:00:00|28269.8|28249.8|28270.1|28250.1|28279.3|28251.3|28266|28243.8|10
1646654700000|2022-03-07 12:05:00|28269.8|28249.8|28268.1|28248.1|28269.8|28249.8|28268.1|28248.1|3
1646655000000|2022-03-07 12:10:00|28264.1|28244.1|28260.8|28240.8|28266.5|28246.5|28259.1|28239.1|28
1646655600000|2022-03-07 12:20:00|28260.5|28240.5|28261.2|28241.2|28261.6|28241.6|28243.1|28216.4|72
1646655900000|2022-03-07 12:25:00|28261.1|28241.1|28251.8|28216.8|28261.2|28241.2|28249.3|28214.9|22
1646656200000|2022-03-07 12:30:00|28251.7|28216.7|28247.7|28212.7|28251.8|28219.3|28239.3|28212.7|9
1646656500000|2022-03-07 12:35:00|28235.8|28215.8|28243.6|28208.6|28243.6|28216.8|28230.2|28203.1|29
1646656800000|2022-03-07 12:40:00|28243.3|28208.3|28249.1|28229.1|28253.6|28233.2|28240.2|28208.3|30
1646657400000|2022-03-07 12:50:00|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|1
1646658000000|2022-03-07 13:00:00|28250.5|28230.5|28245.1|28225.1|28252.4|28232.4|28245.1|28225.1|9
1646658300000|2022-03-07 13:05:00|28244.5|28224.5|28244.5|28224.5|28250|28225.1|28232.2|28211.6|18
1646658600000|2022-03-07 13:10:00|28245.5|28225.5|28243.5|28223.5|28246.5|28226.5|28243.5|28223.5|5
1646658900000|2022-03-07 13:15:00|28244.1|28224.1|28246.3|28226.3|28247.1|28227.1|28243.5|28223.5|18
1646659200000|2022-03-07 13:20:00|28246.5|28226.5|28246|28226|28246.5|28226.5|28240.5|28220.5|15
1646659500000|2022-03-07 13:25:00|28246.1|28226.1|28245.8|28225.8|28246.3|28226.3|28245.8|28225.8|4
1646659800000|2022-03-07 13:30:00|28244.4|28224.4|28245.4|28225.4|28245.8|28225.8|28243|28223|11
1646660100000|2022-03-07 13:35:00|28245.8|28225.8|28231.1|28211.1|28245.8|28225.8|28231.1|28211.1|25
1646660400000|2022-03-07 13:40:00|28230.7|28210.7|28231.3|28211.3|28231.3|28211.3|28230.3|28210.3|15
1646660700000|2022-03-07 13:45:00|28230.7|28210.7|28229.5|28209.5|28232.1|28212.1|28228|28208|15
1646661000000|2022-03-07 13:50:00|28231.3|28211.3|28229|28194|28233.5|28213.5|28221.8|28193|13
1646661300000|2022-03-07 13:55:00|28224.5|28204.5|28233.5|28213.5|28233.5|28213.5|28224.5|28204.5|17
1646661600000|2022-03-07 14:00:00|28233|28213|28240.1|28205.1|28240.9|28213.5|28233|28204.5|16
1646661900000|2022-03-07 14:05:00|28231.6|28211.6|28224.4|28189.4|28231.6|28211.6|28218.2|28186.9|24
1646662200000|2022-03-07 14:10:00|28223.4|28188.4|28222.4|28187.4|28226.6|28191.6|28220.5|28185.5|12
1646662500000|2022-03-07 14:15:00|28223.6|28188.6|28223.6|28188.6|28223.6|28188.6|28223.6|28188.6|1
1646662800000|2022-03-07 14:20:00|28222.6|28187.6|28197.8|28162.8|28222.6|28192.1|28195.2|28162.8|48
1646663100000|2022-03-07 14:25:00|28197.3|28162.3|28191|28171|28206.5|28176.7|28187.2|28161.9|57
1646663400000|2022-03-07 14:30:00|28192.8|28172.8|28219.4|28184.4|28221.6|28186.6|28192|28169|39
1646663700000|2022-03-07 14:35:00|28220.4|28185.4|28221.2|28201.2|28224.6|28202.4|28217.4|28182.4|24
1646664000000|2022-03-07 14:40:00|28221|28201|28227.5|28207.5|28233.1|28207.7|28220.5|28197.5|28
1646664300000|2022-03-07 14:45:00|28233.8|28213.8|28236.5|28201.5|28250.2|28215.2|28233.8|28199|32
1646664600000|2022-03-07 14:50:00|28235|28200|28230.7|28210.7|28237.5|28211.2|28226.7|28199|24
1646664900000|2022-03-07 14:55:00|28230.2|28210.2|28226.7|28206.7|28238.7|28212.2|28225.7|28203.5|20
1646665200000|2022-03-07 15:00:00|28225.7|28205.7|28231.7|28211.7|28232.5|28212.5|28225.7|28205.7|21
1646665800000|2022-03-07 15:10:00|28233.2|28213.2|28230.7|28210.7|28233.7|28213.7|28227.6|28207.6|20
1646666100000|2022-03-07 15:15:00|28230.8|28210.8|28236.7|28216.7|28240.1|28220.1|28230.8|28210.8|18
1646666400000|2022-03-07 15:20:00|28236.2|28216.2|28248.2|28213.2|28249.3|28229.3|28236.2|28210.6|25
1646666700000|2022-03-07 15:25:00|28248.5|28213.5|28250|28215|28258.4|28229.6|28247.9|28213.5|18
1646667000000|2022-03-07 15:30:00|28252.6|28217.6|28259.7|28224.7|28259.7|28224.7|28252.6|28217.6|5
1646667300000|2022-03-07 15:35:00|28262.1|28227.1|28265.1|28230.1|28270.3|28240.9|28252.5|28225.8|52
1646667600000|2022-03-07 15:40:00|28266.4|28231.4|28258.5|28238.5|28267.6|28239.1|28258.5|28228.4|18
1646667900000|2022-03-07 15:45:00|28259.1|28239.1|28261.4|28226.4|28263.4|28239.1|28255.8|28223.4|11
1646668200000|2022-03-07 15:50:00|28260.4|28225.4|28258.4|28223.4|28266.3|28237.6|28257.6|28222.9|28
1646668800000|2022-03-07 16:00:00|28259.1|28224.1|28265.8|28230.8|28266.3|28231.3|28259.1|28224.1|11
1646669100000|2022-03-07 16:05:00|28265.3|28230.3|28257.8|28237.8|28265.5|28238|28257.5|28229.8|10
1646669400000|2022-03-07 16:10:00|28257.9|28237.9|28264|28244|28264.3|28244.3|28257.5|28237.5|17
1646669700000|2022-03-07 16:15:00|28266|28246|28276|28256|28276.1|28256.1|28266|28246|19
1646670000000|2022-03-07 16:20:00|28276.1|28256.1|28283.5|28263.5|28283.5|28263.5|28276|28256|22
1646670300000|2022-03-07 16:25:00|28282|28262|28274.5|28239.5|28285.4|28262|28259.6|28226.1|60
1646670600000|2022-03-07 16:30:00|28274.6|28239.6|28282.5|28247.5|28286.5|28260|28274|28239|17
1646670900000|2022-03-07 16:35:00|28278.8|28258.8|28277|28242|28286|28258.8|28276.5|28241.5|18
1646671200000|2022-03-07 16:40:00|28277.2|28242.2|28277|28242|28283.4|28253.5|28272.2|28242|14
1646671500000|2022-03-07 16:45:00|28277.9|28242.9|28281.4|28246.4|28281.4|28246.4|28277.9|28242.9|6
1646671800000|2022-03-07 16:50:00|28280.9|28245.9|28273|28238|28281|28247.4|28261.5|28237.5|17
1646672100000|2022-03-07 16:55:00|28275.5|28240.5|28276.9|28241.9|28277.5|28242.5|28275.5|28240.5|9
1646672400000|2022-03-07 17:00:00|28271.2|28251.2|28286.1|28251.1|28286.4|28252.8|28271.2|28250.9|9
1646672700000|2022-03-07 17:05:00|28284.1|28249.1|28288.6|28253.6|28288.6|28253.6|28284.1|28249.1|4
1646673000000|2022-03-07 17:10:00|28288.4|28253.4|28287.6|28252.6|28288.4|28253.4|28287.6|28252.6|2
1646673300000|2022-03-07 17:15:00|28286.4|28251.4|28278.6|28243.6|28286.4|28251.4|28277.5|28242.5|5
1646673900000|2022-03-07 17:25:00|28278.7|28243.7|28274.4|28254.4|28282.4|28254.4|28274.4|28243.7|7
1646674200000|2022-03-07 17:30:00|28274.6|28254.6|28274.3|28254.3|28281.2|28254.6|28274.3|28246.2|4
1646674500000|2022-03-07 17:35:00|28276.3|28256.3|28283.2|28263.2|28283.5|28263.5|28274.5|28247.5|17
1646675100000|2022-03-07 17:45:00|28282.3|28262.3|28288.6|28253.6|28288.6|28262.7|28281.8|28252.6|12
1646675400000|2022-03-07 17:50:00|28287.6|28252.6|28278|28243|28287.6|28252.6|28266.7|28240.2|21
1646675700000|2022-03-07 17:55:00|28278.1|28243.1|28280|28245|28281|28246|28278.1|28243.1|11
1646676000000|2022-03-07 18:00:00|28280.5|28245.5|28278.6|28243.6|28288|28253|28278.6|28243.6|13
1646676300000|2022-03-07 18:05:00|28279|28244|28279|28244|28279|28244|28279|28244|1
1646676600000|2022-03-07 18:10:00|28279.4|28244.4|28281.6|28246.6|28281.6|28246.6|28279|28244|8
1646676900000|2022-03-07 18:15:00|28281.2|28246.2|28287.6|28252.6|28288.2|28260.1|28276.7|28246.2|18
1646677500000|2022-03-07 18:25:00|28281.8|28246.8|28278.6|28243.6|28282|28247|28278.6|28243.6|8
1646677800000|2022-03-07 18:30:00|28277.9|28242.9|28277.9|28242.9|28277.9|28242.9|28277.9|28242.9|1
1646678100000|2022-03-07 18:35:00|28277.3|28242.3|28275.5|28240.5|28277.3|28242.3|28275.5|28240.5|6
1646678700000|2022-03-07 18:45:00|28276.6|28241.6|28276.6|28241.6|28276.6|28241.6|28276.6|28241.6|1
1646679000000|2022-03-07 18:50:00|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|1
1646679300000|2022-03-07 18:55:00|28275.6|28240.6|28275.6|28240.6|28275.6|28240.6|28275.6|28240.6|1
1646679600000|2022-03-07 19:00:00|28275.7|28240.7|28278.7|28243.7|28279.5|28244.5|28275.7|28240.7|11
1646680200000|2022-03-07 19:10:00|28280.1|28245.1|28278.6|28243.6|28280.8|28245.8|28278.6|28243.6|4
1646680500000|2022-03-07 19:15:00|28279|28244|28289.6|28254.6|28293.6|28264.7|28278.3|28243.6|25
1646680800000|2022-03-07 19:20:00|28289.8|28254.8|28289.8|28254.8|28289.8|28254.8|28289.8|28254.8|1
1646681100000|2022-03-07 19:25:00|28277|28257|28287.2|28252.2|28288|28260.5|28277|28252.2|9
1646681400000|2022-03-07 19:30:00|28287.5|28252.5|28283.1|28263.1|28291.3|28263.6|28283.1|28252.5|11
1646681700000|2022-03-07 19:35:00|28283|28263|28282.4|28262.4|28283|28263|28282.4|28262.4|2
1646682000000|2022-03-07 19:40:00|28283.1|28263.1|28283.1|28263.1|28283.1|28263.1|28283.1|28263.1|1
1646682900000|2022-03-07 19:55:00|28285.1|28265.1|28285.1|28265.1|28285.1|28265.1|28285.1|28265.1|1
1646703000000|2022-03-08 01:30:00|28276|28256|28274|28254|28278|28258|28273.5|28253.5|11
1646703300000|2022-03-08 01:35:00|28274.5|28254.5|28275.5|28255.5|28276.7|28256.7|28273.5|28253.5|38
1646703600000|2022-03-08 01:40:00|28275.6|28255.6|28273|28253|28275.6|28255.6|28271.5|28251.5|13
1646703900000|2022-03-08 01:45:00|28273.5|28253.5|28272.6|28252.6|28276.5|28256.5|28272|28252|29
1646704200000|2022-03-08 01:50:00|28273|28253|28285.5|28265.5|28285.5|28265.5|28273|28253|32
1646704500000|2022-03-08 01:55:00|28285|28265|28291.6|28271.6|28292.2|28272.2|28285|28265|32
1646704800000|2022-03-08 02:00:00|28292|28272|28281.6|28261.6|28292.7|28272.7|28281.6|28261.6|38
1646705100000|2022-03-08 02:05:00|28282|28262|28269.5|28249.5|28282|28262|28265.1|28245.1|69
1646705400000|2022-03-08 02:10:00|28270.5|28250.5|28275|28255|28275.1|28255.1|28270.5|28250.5|19
1646705700000|2022-03-08 02:15:00|28274.5|28254.5|28273.5|28253.5|28277.5|28257.5|28273.5|28253.5|35
1646706000000|2022-03-08 02:20:00|28274|28254|28284.6|28264.6|28285|28265|28273|28253|48
1646706300000|2022-03-08 02:25:00|28285.1|28265.1|28286|28266|28286|28266|28283.5|28263.5|17
1646706600000|2022-03-08 02:30:00|28285.4|28265.4|28287.6|28267.6|28290.5|28270.5|28285|28265|51
1646706900000|2022-03-08 02:35:00|28287.7|28267.7|28295|28275|28295|28275|28283.6|28263.6|48
1646707200000|2022-03-08 02:40:00|28295.5|28275.5|28297.5|28277.5|28297.7|28277.7|28292.5|28272.5|24
1646707500000|2022-03-08 02:45:00|28297.1|28277.1|28297|28277|28297.5|28277.5|28292.5|28272.5|26
1646707800000|2022-03-08 02:50:00|28297.5|28277.5|28300.5|28280.5|28301.2|28281.2|28297.5|28277.5|34
1646708100000|2022-03-08 02:55:00|28300|28280|28298.5|28278.5|28302.5|28282.5|28297.5|28277.5|50
1646708400000|2022-03-08 03:00:00|28299.5|28279.5|28299|28279|28304.1|28284.1|28298.5|28278.5|23
1646708700000|2022-03-08 03:05:00|28298.5|28278.5|28304|28284|28304.3|28284.3|28297.5|28277.5|26
1646709000000|2022-03-08 03:10:00|28304.4|28284.4|28303.5|28283.5|28306.6|28286.6|28303|28283|32
1646709300000|2022-03-08 03:15:00|28304|28284|28309.5|28289.5|28313|28293|28303|28283|67
1646709600000|2022-03-08 03:20:00|28309|28289|28314.5|28294.5|28317.5|28297.5|28308.5|28288.5|24
1646709900000|2022-03-08 03:25:00|28318|28298|28308.5|28288.5|28318.5|28298.5|28307.5|28287.5|30
1646710200000|2022-03-08 03:30:00|28308|28288|28309|28289|28309.1|28289.1|28308|28288|9
1646710500000|2022-03-08 03:35:00|28308.9|28288.9|28304|28284|28309|28289|28297.5|28277.5|41
1646710800000|2022-03-08 03:40:00|28304.5|28284.5|28314.5|28294.5|28314.5|28294.5|28304|28284|35
1646711100000|2022-03-08 03:45:00|28314.1|28294.1|28319.1|28299.1|28323.2|28303.2|28313.5|28293.5|28
1646711400000|2022-03-08 03:50:00|28319.6|28299.6|28328.5|28308.5|28329.6|28309.6|28319.6|28299.6|48
1646711700000|2022-03-08 03:55:00|28325.2|28305.2|28323.6|28303.6|28327|28307|28323.6|28303.6|16
1646712000000|2022-03-08 04:00:00|28323.7|28303.7|28322.6|28302.6|28324|28304|28318|28298|31
1646712300000|2022-03-08 04:05:00|28323|28303|28326.4|28306.4|28326.5|28306.5|28322.6|28302.6|28
1646712600000|2022-03-08 04:10:00|28327|28307|28326.6|28306.6|28327|28307|28326.4|28306.4|6
1646712900000|2022-03-08 04:15:00|28326.7|28306.7|28330.5|28310.5|28332|28312|28326.6|28306.6|24
1646713200000|2022-03-08 04:20:00|28330|28310|28332.5|28312.5|28334.1|28314.1|28330|28310|16
1646713500000|2022-03-08 04:25:00|28332.6|28312.6|28328.1|28308.1|28333|28313|28328.1|28308.1|13
1646713800000|2022-03-08 04:30:00|28327.5|28307.5|28323.1|28303.1|28327.5|28307.5|28322.5|28302.5|13
1646714100000|2022-03-08 04:35:00|28323|28303|28319|28299|28323.1|28303.1|28319|28299|13
1646714400000|2022-03-08 04:40:00|28319.4|28299.4|28320|28300|28322|28302|28318.2|28298.2|33
1646714700000|2022-03-08 04:45:00|28322|28302|28327.6|28307.6|28328|28308|28322|28302|5
1646715000000|2022-03-08 04:50:00|28328|28308|28330|28310|28330|28310|28328|28308|8
1646715300000|2022-03-08 04:55:00|28329.8|28309.8|28329.5|28309.5|28330|28310|28329|28309|6
1646715600000|2022-03-08 05:00:00|28330|28310|28330|28310|28332.9|28312.9|28329.5|28309.5|23
1646715900000|2022-03-08 05:05:00|28329.8|28309.8|28340.4|28320.4|28341|28321|28329|28309|48
1646716200000|2022-03-08 05:10:00|28340.5|28320.5|28343.4|28323.4|28348.4|28328.4|28336.9|28316.9|45
1646716500000|2022-03-08 05:15:00|28342.9|28322.9|28336|28316|28343|28323|28335.5|28315.5|21
1646716800000|2022-03-08 05:20:00|28341.1|28321.1|28342|28322|28343|28323|28341.1|28321.1|7
1646717100000|2022-03-08 05:25:00|28340.2|28320.2|28335|28315|28340.2|28320.2|28332.5|28312.5|26
1646717400000|2022-03-08 05:30:00|28334.5|28314.5|28335|28315|28335.7|28315.7|28334.5|28314.5|14
1646717700000|2022-03-08 05:35:00|28335.5|28315.5|28337|28317|28338|28318|28334.5|28314.5|10
1646718000000|2022-03-08 05:40:00|28336.5|28316.5|28337.5|28317.5|28338|28318|28334.5|28314.5|9
1646718300000|2022-03-08 05:45:00|28338|28318|28340.6|28320.6|28341.2|28321.2|28338|28318|41
1646718600000|2022-03-08 05:50:00|28340.5|28320.5|28336.6|28316.6|28343.4|28323.4|28333|28313|34
1646718900000|2022-03-08 05:55:00|28337.6|28317.6|28339.1|28319.1|28339.1|28319.1|28336.5|28316.5|32
1646719200000|2022-03-08 06:00:00|28338.5|28318.5|28341.4|28321.4|28342.4|28322.4|28336.5|28316.5|146
1646719500000|2022-03-08 06:05:00|28341|28321|28342.4|28322.4|28342.9|28322.9|28340.5|28320.5|59
1646719800000|2022-03-08 06:10:00|28342|28322|28342.6|28322.6|28344|28324|28338.5|28318.5|112
1646720100000|2022-03-08 06:15:00|28342.5|28322.5|28348.6|28328.6|28348.6|28328.6|28342.1|28322.1|65
1646720400000|2022-03-08 06:20:00|28348|28328|28347.1|28327.1|28348.3|28328.3|28346.6|28326.6|45
1646720700000|2022-03-08 06:25:00|28347|28327|28366|28346|28367.7|28347.7|28347|28327|75
1646721000000|2022-03-08 06:30:00|28366.4|28346.4|28385.5|28365.5|28390.5|28370.5|28362.2|28342.2|83
1646721300000|2022-03-08 06:35:00|28385|28365|28382|28362|28385|28365|28378.1|28358.1|47
1646721600000|2022-03-08 06:40:00|28381.8|28361.8|28383|28363|28383.4|28363.4|28380|28360|30
1646721900000|2022-03-08 06:45:00|28383.1|28363.1|28388.2|28368.2|28389.6|28369.6|28383.1|28363.1|41
1646722200000|2022-03-08 06:50:00|28388.4|28368.4|28388|28368|28388.5|28368.5|28384|28364|37
1646722500000|2022-03-08 06:55:00|28387.6|28367.6|28383.5|28363.5|28388|28368|28383|28363|43
1646722800000|2022-03-08 07:00:00|28383|28363|28382.5|28362.5|28389|28369|28378|28358|61
1646723100000|2022-03-08 07:05:00|28382.1|28362.1|28371.6|28351.6|28382.1|28362.1|28370.7|28350.7|53
1646723400000|2022-03-08 07:10:00|28371.2|28351.2|28377|28357|28377|28357|28368.5|28348.5|47
1646723700000|2022-03-08 07:15:00|28377.5|28357.5|28375.5|28355.5|28377.5|28357.5|28375.4|28355.4|50
1646724000000|2022-03-08 07:20:00|28375.8|28355.8|28380.6|28360.6|28381|28361|28375|28355|31
1646724300000|2022-03-08 07:25:00|28381|28361|28363.1|28343.1|28381.5|28361.5|28362.6|28342.6|83
1646724600000|2022-03-08 07:30:00|28363|28343|28360.1|28340.1|28364.1|28344.1|28350.4|28330.4|99
1646724900000|2022-03-08 07:35:00|28360.6|28340.6|28355.2|28335.2|28363|28343|28354|28334|67
1646725200000|2022-03-08 07:40:00|28353.2|28333.2|28349.7|28329.7|28354.3|28334.3|28349.7|28329.7|35
1646725500000|2022-03-08 07:45:00|28348.7|28328.7|28361.2|28341.2|28361.2|28341.2|28347.1|28327.1|56
1646725800000|2022-03-08 07:50:00|28361.1|28341.1|28368.1|28348.1|28368.8|28348.8|28361.1|28341.1|22
1646726100000|2022-03-08 07:55:00|28368|28348|28367.5|28347.5|28368|28348|28359.6|28339.6|162
1646726400000|2022-03-08 08:00:00|28367.2|28347.2|28367.6|28347.6|28378.2|28358.2|28367|28347|93
1646726700000|2022-03-08 08:05:00|28367.4|28347.4|28367|28347|28368|28348|28365|28345|33
1646727000000|2022-03-08 08:10:00|28367.5|28347.5|28344.6|28324.6|28367.5|28347.5|28343.5|28323.5|70
1646727300000|2022-03-08 08:15:00|28340.2|28320.2|28354.5|28334.5|28358.1|28338.1|28340.2|28320.2|65
1646727600000|2022-03-08 08:20:00|28354.4|28334.4|28346|28326|28355.4|28335.4|28345.4|28325.4|38
1646727900000|2022-03-08 08:25:00|28345.5|28325.5|28346|28326|28346|28326|28345.4|28325.4|5
1646728200000|2022-03-08 08:30:00|28346.4|28326.4|28345|28325|28350|28330|28343.5|28323.5|39
1646728500000|2022-03-08 08:35:00|28345.5|28325.5|28345.7|28325.7|28353.1|28333.1|28345.5|28325.5|61
1646728800000|2022-03-08 08:40:00|28345.2|28325.2|28345.7|28325.7|28345.7|28325.7|28340.7|28320.7|68
1646729100000|2022-03-08 08:45:00|28345|28325|28345.7|28325.7|28346|28326|28345|28325|11
1646729400000|2022-03-08 08:50:00|28346|28326|28357.5|28337.5|28361.5|28341.5|28346|28326|107
1646729700000|2022-03-08 08:55:00|28357.1|28337.1|28353.5|28333.5|28360.4|28337.5|28348.6|28325.2|58
1646730000000|2022-03-08 09:00:00|28354.1|28334.1|28329.6|28309.6|28354.9|28334.9|28329.6|28309.6|37
1646730300000|2022-03-08 09:05:00|28330.6|28310.6|28349.1|28329.1|28349.8|28329.8|28329.1|28309.1|35
1646730600000|2022-03-08 09:10:00|28348.1|28328.1|28350.5|28330.5|28353.3|28333.3|28346|28326|25
1646730900000|2022-03-08 09:15:00|28349.3|28329.3|28349.8|28329.8|28349.8|28329.8|28348.8|28328.8|13
1646731200000|2022-03-08 09:20:00|28350|28330|28356.3|28336.3|28360.1|28340.1|28350|28330|36
1646731500000|2022-03-08 09:25:00|28353.3|28333.3|28345.5|28325.5|28353.3|28333.3|28345.5|28325.5|24
1646731800000|2022-03-08 09:30:00|28345.6|28325.6|28347.1|28327.1|28347.6|28327.6|28345.6|28325.6|13
1646732100000|2022-03-08 09:35:00|28345.8|28325.8|28345.4|28325.4|28345.8|28325.8|28345.4|28325.4|2
1646732400000|2022-03-08 09:40:00|28341.1|28321.1|28327.2|28307.2|28342|28322|28326.3|28306.3|29
1646732700000|2022-03-08 09:45:00|28327|28307|28327.5|28307.5|28330|28310|28324.9|28304.9|19
1646733000000|2022-03-08 09:50:00|28325.4|28305.4|28341|28321|28343|28323|28325|28305|62
1646733300000|2022-03-08 09:55:00|28340.7|28320.7|28336.5|28316.5|28341|28321|28336.5|28316.5|7
1646733600000|2022-03-08 10:00:00|28336.3|28316.3|28344.7|28324.7|28347.4|28327.4|28335.4|28315.4|20
1646733900000|2022-03-08 10:05:00|28344.1|28324.1|28339.7|28319.7|28344.7|28324.7|28336.7|28316.7|4
1646734200000|2022-03-08 10:10:00|28339.5|28319.5|28338.8|28318.8|28346.8|28326.8|28337.6|28317.6|40
1646734500000|2022-03-08 10:15:00|28339.4|28319.4|28339.4|28319.4|28339.4|28319.4|28339.4|28319.4|1
1646734800000|2022-03-08 10:20:00|28344.1|28324.1|28345.5|28325.5|28345.5|28325.5|28340.6|28320.6|27
1646735400000|2022-03-08 10:30:00|28347.5|28327.5|28351|28331|28353.1|28333.1|28347.5|28327.5|29
1646735700000|2022-03-08 10:35:00|28350.3|28330.3|28350.4|28330.4|28350.4|28330.4|28350.3|28330.3|2
1646736000000|2022-03-08 10:40:00|28351|28331|28351.5|28331.5|28351.5|28331.5|28350.4|28330.4|5
1646736300000|2022-03-08 10:45:00|28354.1|28334.1|28358.1|28338.1|28364|28344|28354|28334|14
1646736600000|2022-03-08 10:50:00|28357.7|28337.7|28356|28336|28362.7|28342.7|28355|28335|13
1646736900000|2022-03-08 10:55:00|28355|28335|28344.5|28324.5|28355|28335|28342.4|28322.4|21
1646737200000|2022-03-08 11:00:00|28344.4|28324.4|28342.4|28322.4|28344.8|28324.8|28342.1|28322.1|13
1646737500000|2022-03-08 11:05:00|28342.5|28322.5|28345.1|28325.1|28345.1|28325.1|28342|28322|15
1646737800000|2022-03-08 11:10:00|28348.5|28328.5|28347.1|28327.1|28361.9|28331.9|28346.9|28325|23
1646738100000|2022-03-08 11:15:00|28347|28327|28344.5|28324.5|28347.1|28327.1|28344.5|28324.5|4
1646738400000|2022-03-08 11:20:00|28344.2|28324.2|28339|28319|28344.2|28324.2|28339|28319|5
1646738700000|2022-03-08 11:25:00|28342.1|28322.1|28342.1|28322.1|28342.1|28322.1|28341.9|28321.9|7
1646739000000|2022-03-08 11:30:00|28342|28322|28344.5|28324.5|28344.7|28324.7|28341.5|28321.5|12
1646739300000|2022-03-08 11:35:00|28347.1|28327.1|28348.5|28328.5|28349.5|28329.5|28347.1|28327.1|16
1646739600000|2022-03-08 11:40:00|28348.3|28328.3|28347.5|28327.5|28348.3|28328.3|28347.5|28327.5|5
1646739900000|2022-03-08 11:45:00|28347|28327|28338.1|28318.1|28347.6|28327.6|28334.8|28314.8|19
1646740200000|2022-03-08 11:50:00|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|1
1646740500000|2022-03-08 11:55:00|28340.8|28320.8|28342.4|28322.4|28344.5|28324.5|28340.8|28320.8|7
1646740800000|2022-03-08 12:00:00|28342.5|28322.5|28339.1|28319.1|28345|28325|28337.1|28317.1|14
1646741100000|2022-03-08 12:05:00|28338|28318|28328.3|28308.3|28338|28318|28326.9|28306.9|16
1646741400000|2022-03-08 12:10:00|28327.3|28307.3|28322|28302|28327.3|28307.3|28321.8|28301.8|19
1646741700000|2022-03-08 12:15:00|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|1
1646742000000|2022-03-08 12:20:00|28326.3|28306.3|28323.8|28303.8|28326.3|28306.3|28323.3|28303.3|9
1646742600000|2022-03-08 12:30:00|28324.1|28304.1|28324.1|28304.1|28324.1|28304.1|28324.1|28304.1|1
1646742900000|2022-03-08 12:35:00|28323.8|28303.8|28323.5|28303.5|28323.8|28303.8|28321.7|28301.7|7
1646743200000|2022-03-08 12:40:00|28321.7|28301.7|28329.1|28309.1|28329.5|28309.5|28321.7|28301.7|7
1646743500000|2022-03-08 12:45:00|28328.3|28308.3|28329.1|28309.1|28329.1|28309.1|28328.3|28308.3|4
1646743800000|2022-03-08 12:50:00|28331.1|28311.1|28331.1|28311.1|28334.1|28314.1|28331.1|28311.1|4
1646744400000|2022-03-08 13:00:00|28334.1|28314.1|28334.1|28314.1|28334.1|28314.1|28334.1|28314.1|1
1646744700000|2022-03-08 13:05:00|28334.5|28314.5|28337.1|28317.1|28337.4|28317.4|28334.5|28314.5|9
1646745000000|2022-03-08 13:10:00|28339.1|28319.1|28346.2|28326.2|28347.5|28327.5|28339|28319|26
1646745300000|2022-03-08 13:15:00|28346.5|28326.5|28346.2|28326.2|28346.5|28326.5|28346.2|28326.2|2
1646745600000|2022-03-08 13:20:00|28341.5|28321.5|28341.2|28321.2|28341.5|28321.5|28341.2|28321.2|2
1646745900000|2022-03-08 13:25:00|28342|28322|28339|28319|28348.5|28322|28339|28313.5|3
1646746200000|2022-03-08 13:30:00|28339.5|28319.5|28339.2|28319.2|28340.5|28320.5|28338.7|28318.7|11
1646746800000|2022-03-08 13:40:00|28339.1|28319.1|28333.1|28313.1|28339.1|28319.1|28328.5|28308.5|41
1646747100000|2022-03-08 13:45:00|28332.6|28312.6|28327.1|28307.1|28332.6|28312.6|28327|28307|19
1646747400000|2022-03-08 13:50:00|28328.5|28308.5|28329.1|28309.1|28329.1|28309.1|28327.1|28307.1|4
1646747700000|2022-03-08 13:55:00|28329|28309|28328.1|28308.1|28329|28309|28325|28305|14
1646748000000|2022-03-08 14:00:00|28328|28308|28328.5|28308.5|28328.5|28308.5|28326|28306|10
1646748300000|2022-03-08 14:05:00|28328|28308|28343|28308|28343|28313|28328|28305.5|14
1646748600000|2022-03-08 14:10:00|28342.5|28307.5|28343|28308|28343.5|28308.5|28340|28305|10
1646748900000|2022-03-08 14:15:00|28343.5|28308.5|28343|28308|28343.5|28308.5|28342.1|28307.1|6
1646749200000|2022-03-08 14:20:00|28342.5|28307.5|28332.5|28312.5|28343.5|28312.5|28332.5|28305|12
1646749500000|2022-03-08 14:25:00|28330.5|28310.5|28337.5|28302.5|28337.5|28310.5|28329.6|28302.5|11
1646749800000|2022-03-08 14:30:00|28338|28303|28345.5|28310.5|28346.6|28320|28332.5|28303|19
1646750100000|2022-03-08 14:35:00|28345.1|28310.1|28345.1|28310.1|28345.6|28310.6|28345.1|28310.1|4
1646750400000|2022-03-08 14:40:00|28347.5|28312.5|28348.5|28313.5|28348.5|28320.5|28338|28312.5|7
1646750700000|2022-03-08 14:45:00|28348|28313|28345.5|28310.5|28348|28313|28343.5|28308.5|10
1646751000000|2022-03-08 14:50:00|28348|28313|28348|28313|28348|28313|28345.5|28310.5|6
1646751300000|2022-03-08 14:55:00|28348.5|28313.5|28348|28313|28352|28317|28348|28313|10
1646751600000|2022-03-08 15:00:00|28348.5|28313.5|28373.8|28338.8|28380.6|28345.6|28348.5|28313.5|77
1646751900000|2022-03-08 15:05:00|28374.3|28339.3|28375.2|28340.2|28376.3|28341.3|28361.7|28326.7|31
1646752200000|2022-03-08 15:10:00|28374.6|28339.6|28377.5|28342.5|28377.5|28342.5|28373.2|28338.2|6
1646752500000|2022-03-08 15:15:00|28376.5|28341.5|28351.2|28316.2|28377|28342|28351.2|28316.2|24
1646752800000|2022-03-08 15:20:00|28350.7|28315.7|28353.1|28318.1|28353.1|28318.1|28350.7|28315.7|5
1646753100000|2022-03-08 15:25:00|28351|28316|28347.5|28312.5|28351.5|28316.5|28347.5|28312.5|7
1646753400000|2022-03-08 15:30:00|28351.5|28316.5|28349|28314|28351.5|28316.5|28347.5|28312.5|17
1646753700000|2022-03-08 15:35:00|28349.5|28314.5|28341.5|28321.5|28356|28324|28341|28313|23
1646754000000|2022-03-08 15:40:00|28343|28323|28357.5|28322.5|28357.5|28330|28340.5|28319.5|20
1646754300000|2022-03-08 15:45:00|28356.5|28321.5|28344|28324|28356.5|28326.6|28342.5|28320.7|20
1646754600000|2022-03-08 15:50:00|28343.5|28323.5|28354|28319|28354.5|28323.5|28343.5|28315.5|9
1646754900000|2022-03-08 15:55:00|28353.6|28318.6|28350.5|28315.5|28353.6|28325.5|28340.4|28311.2|24
1646755200000|2022-03-08 16:00:00|28351|28316|28355.5|28320.5|28358|28327.5|28347.5|28316|14
1646755500000|2022-03-08 16:05:00|28350.5|28330.5|28348.5|28328.5|28350.5|28330.5|28348.5|28328.5|2
1646755800000|2022-03-08 16:10:00|28357|28322|28355|28320|28357.5|28322.5|28355|28320|8
1646756100000|2022-03-08 16:15:00|28355.5|28320.5|28351|28316|28356.5|28321.5|28351|28316|11
1646756400000|2022-03-08 16:20:00|28351.5|28316.5|28355.9|28320.9|28355.9|28320.9|28350.5|28315.5|9
1646756700000|2022-03-08 16:25:00|28356|28321|28352|28332|28358.5|28332|28351.3|28321|17
1646757000000|2022-03-08 16:30:00|28352.4|28332.4|28355.9|28335.9|28357|28337|28352.4|28332.4|11
1646757300000|2022-03-08 16:35:00|28357.4|28337.4|28359.5|28339.5|28359.5|28339.5|28356|28336|11
1646757600000|2022-03-08 16:40:00|28360|28340|28357.2|28337.2|28360|28340|28355.2|28335.2|12
1646757900000|2022-03-08 16:45:00|28355.7|28335.7|28354.5|28334.5|28355.7|28335.7|28353.7|28333.7|14
1646758200000|2022-03-08 16:50:00|28356|28336|28352.5|28332.5|28356|28336|28352.5|28332.5|4
1646758500000|2022-03-08 16:55:00|28352|28332|28354.5|28334.5|28354.5|28334.5|28351|28331|10
1646758800000|2022-03-08 17:00:00|28355.4|28335.4|28355.9|28335.9|28358.3|28338.3|28355.4|28335.4|7
1646759100000|2022-03-08 17:05:00|28355.1|28335.1|28357|28322|28357.5|28335.1|28350.4|28322|15
1646759400000|2022-03-08 17:10:00|28356.9|28321.9|28355|28320|28356.9|28321.9|28354.6|28319.6|7
1646759700000|2022-03-08 17:15:00|28353.9|28318.9|28339|28319|28355|28325|28337|28316.5|49
1646760000000|2022-03-08 17:20:00|28339.5|28319.5|28344|28309|28353|28324.5|28336.1|28309|32
1646760300000|2022-03-08 17:25:00|28344.6|28309.6|28337|28302|28347|28312|28334.1|28299.1|18
1646760600000|2022-03-08 17:30:00|28336.9|28301.9|28330.6|28295.6|28337.4|28302.4|28330.6|28295.6|23
1646760900000|2022-03-08 17:35:00|28328.2|28293.2|28320.2|28285.2|28328.2|28293.2|28319.6|28284.6|40
1646761200000|2022-03-08 17:40:00|28320.7|28285.7|28321|28286|28326.5|28291.5|28315.6|28280.6|38
1646761500000|2022-03-08 17:45:00|28318.6|28283.6|28320|28285|28322.1|28287.1|28311.6|28276.6|31
1646761800000|2022-03-08 17:50:00|28319.9|28284.9|28316.6|28281.6|28321|28286|28309.9|28274.9|13
1646762100000|2022-03-08 17:55:00|28317|28282|28312.3|28277.3|28317.5|28282.5|28312.3|28277.3|7
1646762400000|2022-03-08 18:00:00|28311.9|28276.9|28312|28277|28312|28277|28311.9|28276.9|2
1646763000000|2022-03-08 18:10:00|28303.7|28283.7|28304.5|28284.5|28304.5|28284.5|28300.5|28280.5|13
1646763300000|2022-03-08 18:15:00|28301.8|28281.8|28312.3|28277.3|28313.5|28284.8|28301.8|28277|12
1646763600000|2022-03-08 18:20:00|28312.6|28277.6|28317.5|28282.5|28318|28283|28312.6|28277.6|14
1646763900000|2022-03-08 18:25:00|28317|28282|28322|28287|28322|28287|28316.5|28281.5|15
1646764200000|2022-03-08 18:30:00|28322.5|28287.5|28322.5|28287.5|28323.5|28288.5|28322|28287|9
1646764500000|2022-03-08 18:35:00|28322|28287|28322.5|28287.5|28322.5|28287.5|28322|28287|2
1646764800000|2022-03-08 18:40:00|28316.1|28296.1|28319.3|28284.3|28320|28296.6|28315.1|28283.1|12
1646765100000|2022-03-08 18:45:00|28320.3|28285.3|28319.2|28284.2|28320.3|28285.3|28319.1|28284.1|3
1646765400000|2022-03-08 18:50:00|28319.9|28284.9|28326.5|28291.5|28326.5|28291.5|28319.9|28284.9|4
1646766000000|2022-03-08 19:00:00|28326.6|28291.6|28342.5|28307.5|28342.5|28307.5|28326.6|28291.6|14
1646766300000|2022-03-08 19:05:00|28341.9|28306.9|28328.6|28293.6|28341.9|28306.9|28327.5|28292.5|15
1646766600000|2022-03-08 19:10:00|28336.9|28301.9|28337.4|28302.4|28339.8|28304.8|28336.9|28301.9|6
1646767200000|2022-03-08 19:20:00|28342.8|28307.8|28342.8|28307.8|28342.8|28307.8|28342.8|28307.8|1
1646767500000|2022-03-08 19:25:00|28336.6|28301.6|28334|28299|28336.6|28301.6|28328.6|28293.6|5
1646767800000|2022-03-08 19:30:00|28334.5|28299.5|28341.3|28306.3|28342|28307|28334.5|28299.5|11
1646768100000|2022-03-08 19:35:00|28341.8|28306.8|28339|28304|28342.8|28307.8|28335.6|28300.6|16
1646768400000|2022-03-08 19:40:00|28339.9|28304.9|28341|28306|28341.6|28306.6|28339.9|28304.9|9
1646768700000|2022-03-08 19:45:00|28336.8|28301.8|28335.8|28300.8|28338.5|28303.5|28335.6|28300.6|18
1646769000000|2022-03-08 19:50:00|28336.3|28301.3|28336.3|28301.3|28336.3|28301.3|28335.8|28300.8|3
1646769300000|2022-03-08 19:55:00|28335.8|28300.8|28336.2|28301.2|28336.7|28301.7|28335.8|28300.8|12
1646789400000|2022-03-09 01:30:00|28329|28309|28327|28307|28333|28313|28327|28307|35
1646789700000|2022-03-09 01:35:00|28326.5|28306.5|28324.5|28304.5|28327.6|28307.6|28324.5|28304.5|20
1646790000000|2022-03-09 01:40:00|28325|28305|28322|28302|28329.5|28309.5|28322|28302|20
1646790300000|2022-03-09 01:45:00|28322.5|28302.5|28308|28288|28322.5|28302.5|28302|28282|52
1646790600000|2022-03-09 01:50:00|28308.5|28288.5|28309.5|28289.5|28309.5|28289.5|28303.5|28283.5|42
1646790900000|2022-03-09 01:55:00|28309|28289|28321.5|28301.5|28322.5|28302.5|28308.5|28288.5|59
1646791200000|2022-03-09 02:00:00|28321.2|28301.2|28317|28297|28321.2|28301.2|28316.5|28296.5|8
1646791500000|2022-03-09 02:05:00|28317.8|28297.8|28325.4|28305.4|28326|28306|28317.8|28297.8|28
1646791800000|2022-03-09 02:10:00|28325.1|28305.1|28326|28306|28328|28308|28322|28302|22
1646792100000|2022-03-09 02:15:00|28325.8|28305.8|28326.8|28306.8|28326.8|28306.8|28321.5|28301.5|45
1646792400000|2022-03-09 02:20:00|28326.5|28306.5|28335|28315|28337.5|28317.5|28326.5|28306.5|29
1646792700000|2022-03-09 02:25:00|28334.5|28314.5|28337.5|28317.5|28338.4|28318.4|28332.3|28312.3|60
1646793000000|2022-03-09 02:30:00|28337.2|28317.2|28330.2|28310.2|28337.2|28317.2|28329.5|28309.5|24
1646793300000|2022-03-09 02:35:00|28330|28310|28326.2|28306.2|28330|28310|28325.8|28305.8|15
1646793600000|2022-03-09 02:40:00|28326.7|28306.7|28335.7|28315.7|28335.7|28315.7|28324.5|28304.5|34
1646793900000|2022-03-09 02:45:00|28336.2|28316.2|28334.2|28314.2|28336.2|28316.2|28332.8|28312.8|25
1646794200000|2022-03-09 02:50:00|28334|28314|28343.5|28323.5|28347.5|28327.5|28332.6|28312.6|57
1646794500000|2022-03-09 02:55:00|28343.2|28323.2|28345.9|28325.9|28345.9|28325.9|28339|28319|36
1646794800000|2022-03-09 03:00:00|28346.4|28326.4|28342.5|28322.5|28346.4|28326.4|28342.5|28322.5|15
1646795100000|2022-03-09 03:05:00|28343|28323|28335.5|28315.5|28343|28323|28334.5|28314.5|30
1646795400000|2022-03-09 03:10:00|28335|28315|28342|28322|28342.5|28322.5|28334.5|28314.5|21
1646795700000|2022-03-09 03:15:00|28341.5|28321.5|28348|28328|28348|28328|28341.5|28321.5|17
1646796000000|2022-03-09 03:20:00|28347.5|28327.5|28347|28327|28348|28328|28344|28324|18
1646796300000|2022-03-09 03:25:00|28347.5|28327.5|28346.5|28326.5|28347.5|28327.5|28346.5|28326.5|7
1646796600000|2022-03-09 03:30:00|28346|28326|28346.5|28326.5|28347.5|28327.5|28342|28322|27
1646796900000|2022-03-09 03:35:00|28346|28326|28344|28324|28346.5|28326.5|28344|28324|17
1646797200000|2022-03-09 03:40:00|28344.5|28324.5|28352.5|28332.5|28353|28333|28344.5|28324.5|39
1646797500000|2022-03-09 03:45:00|28350.8|28330.8|28352.5|28332.5|28352.5|28332.5|28347.5|28327.5|24
1646797800000|2022-03-09 03:50:00|28353|28333|28352.5|28332.5|28353|28333|28352|28332|4
1646798100000|2022-03-09 03:55:00|28352.2|28332.2|28357|28337|28357|28337|28351.8|28331.8|10
1646798400000|2022-03-09 04:00:00|28357.5|28337.5|28360.6|28340.6|28361.5|28341.5|28356.5|28336.5|20
1646798700000|2022-03-09 04:05:00|28361.1|28341.1|28362.5|28342.5|28362.5|28342.5|28361|28341|9
1646799000000|2022-03-09 04:10:00|28362.7|28342.7|28363.5|28343.5|28364.4|28344.4|28362|28342|22
1646799300000|2022-03-09 04:15:00|28363.9|28343.9|28364|28344|28366|28346|28362.9|28342.9|19
1646799600000|2022-03-09 04:20:00|28365.5|28345.5|28354.3|28334.3|28369.4|28349.4|28354|28334|24
1646799900000|2022-03-09 04:25:00|28354.5|28334.5|28362|28342|28367.5|28347.5|28354.3|28334.3|42
1646800200000|2022-03-09 04:30:00|28363|28343|28352.7|28332.7|28364|28344|28352.4|28332.4|40
1646800500000|2022-03-09 04:35:00|28353.2|28333.2|28346.3|28326.3|28354.7|28334.7|28345.7|28325.7|28
1646800800000|2022-03-09 04:40:00|28346.5|28326.5|28346.8|28326.8|28346.8|28326.8|28346.5|28326.5|2
1646801100000|2022-03-09 04:45:00|28347.3|28327.3|28347.3|28327.3|28347.3|28327.3|28346.8|28326.8|5
1646801400000|2022-03-09 04:50:00|28346.8|28326.8|28346.8|28326.8|28346.8|28326.8|28346.8|28326.8|1
1646801700000|2022-03-09 04:55:00|28346.3|28326.3|28346|28326|28346.5|28326.5|28346|28326|4
1646802000000|2022-03-09 05:00:00|28345.8|28325.8|28343.5|28323.5|28345.8|28325.8|28342.5|28322.5|24
1646802300000|2022-03-09 05:05:00|28343.8|28323.8|28342.4|28322.4|28344.4|28324.4|28342.4|28322.4|8
1646802600000|2022-03-09 05:10:00|28342.3|28322.3|28341.5|28321.5|28346.5|28326.5|28341.3|28321.3|33
1646802900000|2022-03-09 05:15:00|28342|28322|28342.5|28322.5|28343.5|28323.5|28342|28322|6
1646803200000|2022-03-09 05:20:00|28343|28323|28343|28323|28343|28323|28343|28323|1
1646803500000|2022-03-09 05:25:00|28342.5|28322.5|28348.5|28328.5|28349.5|28329.5|28342.5|28322.5|15
1646803800000|2022-03-09 05:30:00|28348|28328|28351.2|28331.2|28352|28332|28348|28328|25
1646804100000|2022-03-09 05:35:00|28351.4|28331.4|28351.7|28331.7|28352|28332|28351|28331|19
1646804400000|2022-03-09 05:40:00|28351.8|28331.8|28351.2|28331.2|28354.1|28334.1|28351|28331|22
1646804700000|2022-03-09 05:45:00|28351|28331|28363|28343|28364.5|28344.5|28351|28331|36
1646805000000|2022-03-09 05:50:00|28363.5|28343.5|28367|28347|28368.7|28348.7|28363.5|28343.5|25
1646805300000|2022-03-09 05:55:00|28366.5|28346.5|28366.7|28346.7|28366.7|28346.7|28365.7|28345.7|8
1646805600000|2022-03-09 06:00:00|28366.2|28346.2|28373.7|28353.7|28374|28354|28364.5|28344.5|46
1646805900000|2022-03-09 06:05:00|28374|28354|28379.2|28359.2|28379.2|28359.2|28372.7|28352.7|43
1646806200000|2022-03-09 06:10:00|28378.7|28358.7|28388.2|28368.2|28388.2|28368.2|28377.6|28357.6|113
1646806500000|2022-03-09 06:15:00|28387.7|28367.7|28379.7|28359.7|28388.2|28368.2|28379.2|28359.2|64
1646806800000|2022-03-09 06:20:00|28380.2|28360.2|28388.5|28368.5|28389|28369|28380.2|28360.2|32
1646807100000|2022-03-09 06:25:00|28388|28368|28389.8|28369.8|28391|28371|28386.7|28366.7|28
1646807400000|2022-03-09 06:30:00|28389.5|28369.5|28390.8|28370.8|28391.4|28371.4|28389.5|28369.5|20
1646807700000|2022-03-09 06:35:00|28391.2|28371.2|28400.9|28380.9|28401.8|28381.8|28390.7|28370.7|26
1646808000000|2022-03-09 06:40:00|28400.4|28380.4|28410.1|28390.1|28410.1|28390.1|28399.7|28379.7|44
1646808300000|2022-03-09 06:45:00|28409.7|28389.7|28408.5|28388.5|28410.6|28390.6|28406.6|28386.6|25
1646808600000|2022-03-09 06:50:00|28408.2|28388.2|28410|28390|28410|28390|28407|28387|24
1646808900000|2022-03-09 06:55:00|28411.2|28391.2|28447.6|28427.6|28456.1|28427.7|28411.2|28391.2|103
1646809200000|2022-03-09 07:00:00|28448.1|28428.1|28436|28416|28448.1|28428.1|28423.9|28403.9|70
1646809500000|2022-03-09 07:05:00|28436.7|28416.7|28427.6|28407.6|28442.3|28422.3|28427.6|28407.6|48
1646809800000|2022-03-09 07:10:00|28428.9|28408.9|28419.5|28399.5|28435.5|28415.5|28415|28395|68
1646810100000|2022-03-09 07:15:00|28419.6|28399.6|28409.5|28389.5|28422.4|28402.4|28408.5|28388.5|66
1646810400000|2022-03-09 07:20:00|28409.4|28389.4|28395.5|28375.5|28409.4|28389.4|28393.2|28373.2|56
1646810700000|2022-03-09 07:25:00|28395|28375|28386.9|28366.9|28403|28383|28381.8|28361.8|91
1646811000000|2022-03-09 07:30:00|28387.2|28367.2|28394|28374|28394.7|28374.4|28387.2|28359.6|39
1646811300000|2022-03-09 07:35:00|28393|28373|28394.5|28374.5|28397.5|28377.5|28392|28372|31
1646811600000|2022-03-09 07:40:00|28395|28375|28392.5|28372.5|28395.2|28375.2|28387.3|28367.3|48
1646811900000|2022-03-09 07:45:00|28393|28373|28403|28383|28403|28383|28393|28373|24
1646812200000|2022-03-09 07:50:00|28402.5|28382.5|28401.5|28381.5|28407.8|28387.8|28399.8|28379.8|58
1646812500000|2022-03-09 07:55:00|28403.2|28383.2|28405.8|28385.8|28408|28388|28401.3|28381.3|72
1646812800000|2022-03-09 08:00:00|28405.4|28385.4|28405.2|28385.2|28406.8|28386.8|28404.8|28384.8|59
1646813100000|2022-03-09 08:05:00|28405.5|28385.5|28392|28372|28405.8|28385.8|28392|28372|74
1646813400000|2022-03-09 08:10:00|28392.5|28372.5|28395.5|28375.5|28395.8|28375.8|28392.5|28372.5|90
1646813700000|2022-03-09 08:15:00|28395.3|28375.3|28397.3|28377.3|28401.8|28381.8|28391.4|28371.4|39
1646814000000|2022-03-09 08:20:00|28396.3|28376.3|28382.8|28362.8|28396.3|28376.3|28380.8|28360.8|42
1646814300000|2022-03-09 08:25:00|28382.3|28362.3|28383.5|28363.5|28384|28364|28381.3|28361.3|59
1646814600000|2022-03-09 08:30:00|28383|28363|28376|28356|28384.1|28364.1|28366.5|28346.5|76
1646814900000|2022-03-09 08:35:00|28376.1|28356.1|28371.5|28351.5|28376.1|28356.1|28371.3|28351.3|19
1646815200000|2022-03-09 08:40:00|28371.6|28351.6|28371.9|28351.9|28372.5|28352.5|28371.4|28351.4|17
1646815500000|2022-03-09 08:45:00|28372|28352|28374|28354|28374.8|28354.8|28371.4|28351.4|27
1646815800000|2022-03-09 08:50:00|28374.5|28354.5|28361.9|28341.9|28374.5|28354.5|28361.9|28341.9|50
1646816100000|2022-03-09 08:55:00|28362.4|28342.4|28374.1|28354.1|28374.1|28354.1|28362.4|28342.4|57
1646816400000|2022-03-09 09:00:00|28374.5|28354.5|28375.8|28355.8|28377.8|28357.8|28372.4|28352.4|26
1646816700000|2022-03-09 09:05:00|28376.2|28356.2|28383|28363|28383|28363|28376.2|28356.2|19
1646817000000|2022-03-09 09:10:00|28383.5|28363.5|28383.6|28363.6|28390.8|28370.8|28383.1|28363.1|28
1646817300000|2022-03-09 09:15:00|28383.1|28363.1|28386.5|28366.5|28386.5|28366.5|28381.3|28361.3|26
1646817600000|2022-03-09 09:20:00|28386|28366|28383.1|28363.1|28386|28366|28380.2|28360.2|22
1646817900000|2022-03-09 09:25:00|28383.2|28363.2|28375|28340|28383.2|28363.2|28370.1|28339.4|49
1646818200000|2022-03-09 09:30:00|28376.4|28341.4|28360.5|28340.5|28376.4|28355.5|28356.1|28336.1|73
1646818500000|2022-03-09 09:35:00|28360.7|28340.7|28360.5|28340.5|28361.5|28341.5|28356|28336|29
1646818800000|2022-03-09 09:40:00|28357.8|28337.8|28351.3|28331.3|28357.8|28337.8|28350.7|28330.7|22
1646819100000|2022-03-09 09:45:00|28351.7|28331.7|28355.5|28335.5|28358.5|28338.5|28351.7|28331.7|16
1646819400000|2022-03-09 09:50:00|28356.5|28336.5|28362|28342|28362.5|28342.5|28355.5|28335.5|34
1646819700000|2022-03-09 09:55:00|28361.9|28341.9|28354.5|28334.5|28362.5|28342.5|28352.3|28332.3|34
1646820000000|2022-03-09 10:00:00|28353.6|28333.6|28343|28323|28353.6|28333.6|28342.5|28322.5|36
1646820300000|2022-03-09 10:05:00|28342.5|28322.5|28340.7|28320.7|28343|28323|28336.6|28316.6|22
1646820600000|2022-03-09 10:10:00|28340.5|28320.5|28339.8|28319.8|28341.2|28321.2|28338.5|28318.5|10
1646820900000|2022-03-09 10:15:00|28339.1|28319.1|28337.1|28317.1|28339.1|28319.1|28335.9|28315.9|12
1646821200000|2022-03-09 10:20:00|28337.6|28317.6|28341.3|28321.3|28346.1|28326.1|28337.1|28317.1|18
1646821500000|2022-03-09 10:25:00|28341.1|28321.1|28342.5|28322.5|28347.1|28327.1|28336.9|28316.9|26
1646821800000|2022-03-09 10:30:00|28343|28323|28345|28325|28347.5|28327.5|28343|28323|8
1646822100000|2022-03-09 10:35:00|28344.6|28324.6|28339|28319|28345.6|28325.6|28339|28319|13
1646822400000|2022-03-09 10:40:00|28339.5|28319.5|28338|28318|28340|28320|28337.6|28317.6|10
1646822700000|2022-03-09 10:45:00|28337.4|28317.4|28338.5|28318.5|28338.5|28318.5|28337.4|28317.4|3
1646823000000|2022-03-09 10:50:00|28339|28319|28342.1|28322.1|28345.7|28325.7|28337.2|28317.2|25
1646823300000|2022-03-09 10:55:00|28343.6|28323.6|28349.7|28329.7|28358|28332.1|28343.6|28323|4
1646823600000|2022-03-09 11:00:00|28349.3|28329.3|28348.1|28328.1|28349.3|28329.3|28345.6|28325.6|17
1646823900000|2022-03-09 11:05:00|28348|28328|28345.7|28325.7|28348.1|28328.1|28344.7|28324.7|14
1646824200000|2022-03-09 11:10:00|28344.8|28324.8|28344.3|28324.3|28345.7|28325.7|28344.3|28324.3|6
1646824500000|2022-03-09 11:15:00|28344.2|28324.2|28351.1|28331.1|28351.3|28331.3|28344.2|28324.2|11
1646824800000|2022-03-09 11:20:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28350.5|28330.5|2
1646825100000|2022-03-09 11:25:00|28357.5|28337.5|28362.6|28342.6|28362.8|28342.8|28355.7|28335.7|18
1646825400000|2022-03-09 11:30:00|28364|28344|28365.5|28345.5|28365.5|28345.5|28363.5|28343.5|15
1646825700000|2022-03-09 11:35:00|28366.5|28346.5|28371.3|28351.3|28371.3|28351.3|28366.5|28346.5|7
1646826000000|2022-03-09 11:40:00|28384.5|28364.5|28376.8|28356.8|28391|28371|28376.8|28356.8|31
1646826300000|2022-03-09 11:45:00|28376.3|28356.3|28376.3|28356.3|28376.3|28356.3|28376.3|28356.3|1
1646826900000|2022-03-09 11:55:00|28370.8|28350.8|28374.1|28354.1|28376.1|28356.1|28368.3|28348.3|16
1646827200000|2022-03-09 12:00:00|28370.7|28335.7|28370|28335|28371.6|28336.6|28368.2|28333.2|9
1646827500000|2022-03-09 12:05:00|28369.7|28334.7|28353.5|28333.5|28369.7|28335.5|28351.7|28331.7|8
1646827800000|2022-03-09 12:10:00|28350.7|28330.7|28374.5|28354.5|28374.5|28354.5|28350.1|28330.1|17
1646828100000|2022-03-09 12:15:00|28375.1|28355.1|28366.7|28346.7|28375.1|28355.1|28366.7|28346.7|5
1646828400000|2022-03-09 12:20:00|28369.5|28349.5|28371.5|28351.5|28371.5|28351.5|28369.5|28349.5|2
1646828700000|2022-03-09 12:25:00|28374.5|28354.5|28374.5|28354.5|28375.1|28355.1|28373|28353|7
1646829000000|2022-03-09 12:30:00|28374|28354|28373.5|28353.5|28374|28354|28373.5|28353.5|2
1646829600000|2022-03-09 12:40:00|28374|28354|28369|28349|28374|28354|28368.5|28348.5|8
1646830200000|2022-03-09 12:50:00|28366.2|28346.2|28366|28346|28372.1|28352.1|28366|28346|5
1646830500000|2022-03-09 12:55:00|28358|28338|28356.1|28336.1|28366.4|28338|28356.1|28324.8|16
1646830800000|2022-03-09 13:00:00|28355.5|28335.5|28362.5|28342.5|28362.5|28342.5|28355.5|28335.5|9
1646831700000|2022-03-09 13:15:00|28365.1|28345.1|28365.1|28345.1|28371.4|28345.5|28365.1|28336.2|6
1646832000000|2022-03-09 13:20:00|28364.5|28344.5|28363.5|28343.5|28372.4|28347.5|28363|28332.5|14
1646832300000|2022-03-09 13:25:00|28358.5|28338.5|28358.5|28338.5|28358.5|28338.5|28356.3|28336.3|6
1646832600000|2022-03-09 13:30:00|28359.1|28339.1|28357.6|28337.6|28359.1|28339.1|28357.6|28337.6|2
1646832900000|2022-03-09 13:35:00|28357.8|28337.8|28361.7|28341.7|28361.7|28341.7|28357.8|28337.8|2
1646833200000|2022-03-09 13:40:00|28361.6|28341.6|28365|28330|28365|28341.6|28355.6|28330|8
1646833500000|2022-03-09 13:45:00|28367|28332|28359.1|28339.1|28368|28339.1|28359.1|28332|6
1646833800000|2022-03-09 13:50:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1646834100000|2022-03-09 13:55:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1646834400000|2022-03-09 14:00:00|28365|28330|28365|28345|28370.5|28347|28359.9|28324.9|26
1646834700000|2022-03-09 14:05:00|28364.5|28344.5|28345|28310|28374.5|28347.5|28342|28307|42
1646835000000|2022-03-09 14:10:00|28345.5|28310.5|28348|28313|28354|28319|28337.5|28303.5|59
1646835300000|2022-03-09 14:15:00|28347.5|28312.5|28338.5|28303.5|28365.5|28334.3|28338.5|28303.5|51
1646835600000|2022-03-09 14:20:00|28330.5|28310.5|28298|28278|28330.5|28310.5|28297.5|28269|60
1646835900000|2022-03-09 14:25:00|28297.5|28277.5|28313|28278|28317|28288.5|28297.5|28277.5|32
1646836200000|2022-03-09 14:30:00|28312.5|28277.5|28309|28289|28312.5|28292|28303.9|28272|31
1646836500000|2022-03-09 14:35:00|28308.5|28288.5|28317.9|28282.9|28320.5|28295.2|28307.5|28280|36
1646836800000|2022-03-09 14:40:00|28317.1|28282.1|28319|28284|28324.2|28289.2|28314.3|28279.3|24
1646837100000|2022-03-09 14:45:00|28319.5|28284.5|28321.5|28286.5|28321.5|28293.4|28307.5|28273.5|29
1646837400000|2022-03-09 14:50:00|28311.3|28291.3|28332.9|28297.9|28333|28298|28311.3|28282.4|21
1646837700000|2022-03-09 14:55:00|28333|28298|28331|28296|28336.5|28301.5|28331|28296|17
1646838000000|2022-03-09 15:00:00|28331.5|28296.5|28323|28303|28334.3|28313|28323|28296.5|36
1646838300000|2022-03-09 15:05:00|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|28313.5|28293.5|15
1646838600000|2022-03-09 15:10:00|28329.6|28294.6|28327.9|28292.9|28330.5|28295.5|28327.8|28292.8|12
1646838900000|2022-03-09 15:15:00|28330|28295|28310.5|28275.5|28330.5|28295.5|28308.5|28273.5|68
1646839200000|2022-03-09 15:20:00|28310.1|28275.1|28299.5|28279.5|28315|28289.5|28299.5|28274|29
1646839500000|2022-03-09 15:25:00|28300.5|28280.5|28305|28285|28305.5|28285.5|28300.5|28280.5|9
1646839800000|2022-03-09 15:30:00|28306.2|28286.2|28315.4|28280.4|28320|28295|28305.5|28276.9|41
1646840100000|2022-03-09 15:35:00|28315.5|28280.5|28310.4|28275.4|28315.5|28280.5|28300|28274.9|17
1646840400000|2022-03-09 15:40:00|28310.9|28275.9|28302.5|28282.5|28311.4|28283.5|28300|28275|14
1646840700000|2022-03-09 15:45:00|28303|28283|28314.6|28279.6|28315.5|28287.5|28303|28279.6|9
1646841000000|2022-03-09 15:50:00|28315.5|28280.5|28314.6|28279.6|28315.5|28280.5|28314.6|28279.6|2
1646841300000|2022-03-09 15:55:00|28313.1|28278.1|28300.3|28280.3|28313.1|28280.3|28300.1|28271|14
1646841600000|2022-03-09 16:00:00|28299.9|28279.9|28300.5|28280.5|28307.5|28282.5|28297.5|28270|11
1646841900000|2022-03-09 16:05:00|28307.5|28272.5|28307.5|28287.5|28316|28292.5|28307.5|28272.5|18
1646842200000|2022-03-09 16:10:00|28307|28287|28313|28278|28315|28289.5|28305|28277.5|17
1646842500000|2022-03-09 16:15:00|28312.5|28277.5|28312.5|28277.5|28312.5|28277.5|28312.5|28277.5|1
1646843100000|2022-03-09 16:25:00|28307.9|28272.9|28307.5|28272.5|28307.9|28272.9|28307.5|28272.5|2
1646843400000|2022-03-09 16:30:00|28308|28273|28307.5|28272.5|28309|28280.5|28300.2|28270|15
1646843700000|2022-03-09 16:35:00|28308|28273|28299.5|28279.5|28309.5|28284.5|28299.5|28270|21
1646844000000|2022-03-09 16:40:00|28300.5|28280.5|28295|28275|28305.5|28281.5|28291.7|28270.5|24
1646844300000|2022-03-09 16:45:00|28294.5|28274.5|28301.5|28266.5|28310|28289.9|28292|28266.5|36
1646844600000|2022-03-09 16:50:00|28291.5|28271.5|28292.5|28272.5|28304.9|28272.5|28290.5|28266.9|16
1646844900000|2022-03-09 16:55:00|28303|28268|28298.6|28263.6|28303|28268|28298.4|28263.4|16
1646845200000|2022-03-09 17:00:00|28299.1|28264.1|28294.9|28274.9|28302.4|28274.9|28294.4|28263.9|15
1646845500000|2022-03-09 17:05:00|28295|28275|28289.9|28269.9|28299.5|28275.5|28289.9|28263.9|13
1646845800000|2022-03-09 17:10:00|28286.7|28266.7|28289.4|28269.4|28290.4|28270.4|28286.7|28266.7|7
1646846100000|2022-03-09 17:15:00|28289.9|28269.9|28303.3|28283.3|28305.1|28283.3|28289.9|28264.4|18
1646846400000|2022-03-09 17:20:00|28305.8|28285.8|28308.7|28273.7|28308.7|28285.8|28302.2|28273.7|5
1646846700000|2022-03-09 17:25:00|28308.2|28273.2|28305.9|28270.9|28309.4|28274.4|28305.6|28270.6|20
1646847000000|2022-03-09 17:30:00|28306|28271|28298|28263|28306|28271|28295.5|28260.5|22
1646847300000|2022-03-09 17:35:00|28297.5|28262.5|28295.5|28260.5|28297.5|28267|28283|28259.5|25
1646847600000|2022-03-09 17:40:00|28295|28260|28286|28266|28296.5|28266.5|28282.5|28260|23
1646847900000|2022-03-09 17:45:00|28289.5|28269.5|28295|28260|28299|28269.5|28289.5|28259.5|22
1646848200000|2022-03-09 17:50:00|28286.5|28266.5|28290|28255|28293.5|28267|28283.5|28255|19
1646848500000|2022-03-09 17:55:00|28290.5|28255.5|28291.5|28256.5|28293.5|28272|28289.5|28255.5|31
1646848800000|2022-03-09 18:00:00|28291|28256|28294|28259|28295.8|28270.5|28286.3|28255.5|13
1646849100000|2022-03-09 18:05:00|28294.5|28259.5|28286|28266|28295.5|28267|28286|28258.5|11
1646849400000|2022-03-09 18:10:00|28286.5|28266.5|28286|28266|28287|28267|28286|28266|4
1646849700000|2022-03-09 18:15:00|28285.5|28265.5|28289.5|28254.5|28291.5|28265.5|28283.5|28254.5|14
1646850000000|2022-03-09 18:20:00|28290|28255|28290.5|28255.5|28295|28260|28287|28252|15
1646850300000|2022-03-09 18:25:00|28283.5|28263.5|28289.8|28254.8|28289.8|28263.5|28283.5|28254|5
1646850600000|2022-03-09 18:30:00|28287|28252|28278.5|28258.5|28287|28258.5|28278.5|28251.5|5
1646850900000|2022-03-09 18:35:00|28279|28259|28289.8|28254.8|28290|28262.5|28278.5|28254.5|17
1646851200000|2022-03-09 18:40:00|28291.5|28256.5|28288|28253|28292|28257|28288|28253|9
1646851500000|2022-03-09 18:45:00|28287.5|28252.5|28288.5|28253.5|28288.5|28253.5|28287.5|28252.5|4
1646851800000|2022-03-09 18:50:00|28280.5|28260.5|28280|28260|28285.5|28261.5|28277.5|28250|19
1646852100000|2022-03-09 18:55:00|28286.5|28251.5|28285.5|28250.5|28286.5|28251.5|28284.5|28249.5|8
1646852700000|2022-03-09 19:05:00|28285|28250|28285.5|28250.5|28285.5|28250.5|28284.5|28249.5|3
1646853900000|2022-03-09 19:25:00|28278.5|28258.5|28281|28261|28281|28261|28278.5|28258.5|2
1646854200000|2022-03-09 19:30:00|28281.5|28261.5|28287.5|28252.5|28287.5|28262|28279.5|28252|13
1646854500000|2022-03-09 19:35:00|28288|28253|28288|28253|28288|28253|28288|28253|1
1646854800000|2022-03-09 19:40:00|28287|28252|28278|28258|28287|28258.5|28278|28250.5|9
1646855100000|2022-03-09 19:45:00|28277.5|28257.5|28276.5|28256.5|28277.5|28257.5|28274.5|28254.5|8
1646855400000|2022-03-09 19:50:00|28277|28257|28271.5|28251.5|28278|28258|28271|28251|17
1646855700000|2022-03-09 19:55:00|28279.5|28244.5|28291.7|28256.7|28317.8|28282.8|28279.5|28244.5|43
1646856000000|2022-03-09 20:00:00|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|1
1646875800000|2022-03-10 01:30:00|28341.3|28321.3|28335.4|28315.4|28341.3|28321.3|28333.8|28313.8|19
1646876100000|2022-03-10 01:35:00|28335|28315|28339.1|28319.1|28347.5|28327.5|28334.4|28314.4|43
1646876400000|2022-03-10 01:40:00|28339.6|28319.6|28342.7|28322.7|28343|28323|28339.1|28319.1|26
1646876700000|2022-03-10 01:45:00|28343|28323|28347.5|28327.5|28348.5|28328.5|28342.7|28322.7|26
1646877000000|2022-03-10 01:50:00|28347|28327|28345.3|28325.3|28347|28327|28341.3|28321.3|34
1646877300000|2022-03-10 01:55:00|28346|28326|28346.9|28326.9|28347.5|28327.5|28343|28323|74
1646877600000|2022-03-10 02:00:00|28347.3|28327.3|28341.7|28321.7|28349|28329|28341.7|28321.7|46
1646877900000|2022-03-10 02:05:00|28343|28323|28347|28327|28347|28327|28342.5|28322.5|16
1646878200000|2022-03-10 02:10:00|28346.5|28326.5|28341.3|28321.3|28346.5|28326.5|28341|28321|10
1646878500000|2022-03-10 02:15:00|28341.8|28321.8|28331.9|28311.9|28341.9|28321.9|28331.9|28311.9|36
1646878800000|2022-03-10 02:20:00|28331.5|28311.5|28331.3|28311.3|28332|28312|28327|28307|30
1646879100000|2022-03-10 02:25:00|28331.5|28311.5|28325.3|28305.3|28331.5|28311.5|28325.3|28305.3|22
1646879400000|2022-03-10 02:30:00|28326|28306|28329.2|28309.2|28331.8|28311.8|28324.9|28304.9|51
1646879700000|2022-03-10 02:35:00|28329.7|28309.7|28326.2|28306.2|28331.8|28311.8|28326.2|28306.2|18
1646880000000|2022-03-10 02:40:00|28326.3|28306.3|28323.4|28303.4|28327|28307|28323.4|28303.4|27
1646880300000|2022-03-10 02:45:00|28322.9|28302.9|28331.3|28311.3|28331.3|28311.3|28320.7|28300.7|41
1646880600000|2022-03-10 02:50:00|28331.8|28311.8|28332.3|28312.3|28336.2|28316.2|28330.5|28310.5|60
1646880900000|2022-03-10 02:55:00|28332.8|28312.8|28335.3|28315.3|28336.1|28316.1|28331.8|28311.8|30
1646881200000|2022-03-10 03:00:00|28334.4|28314.4|28336.5|28316.5|28341.6|28317.4|28333.5|28305.5|32
1646881500000|2022-03-10 03:05:00|28336|28316|28337.2|28317.2|28345.9|28318.4|28336|28309.5|27
1646881800000|2022-03-10 03:10:00|28337.5|28317.5|28345|28310|28345|28317.5|28336.4|28309.7|7
1646882100000|2022-03-10 03:15:00|28336.5|28316.5|28336.4|28316.4|28339.2|28319.2|28334|28314|28
1646882400000|2022-03-10 03:20:00|28336.5|28316.5|28336.5|28316.5|28336.8|28316.8|28336.5|28316.5|3
1646882700000|2022-03-10 03:25:00|28337.4|28317.4|28337|28317|28338.3|28318.3|28336.5|28316.5|17
1646883000000|2022-03-10 03:30:00|28336.8|28316.8|28340.2|28320.2|28340.2|28320.2|28336.4|28316.4|21
1646883300000|2022-03-10 03:35:00|28340.7|28320.7|28341|28321|28342|28322|28337|28317|22
1646883600000|2022-03-10 03:40:00|28340.5|28320.5|28338.9|28318.9|28341.7|28321.7|28332.5|28312.5|53
1646883900000|2022-03-10 03:45:00|28341.2|28321.2|28340.7|28320.7|28343|28323|28340.5|28320.5|14
1646884200000|2022-03-10 03:50:00|28340.2|28320.2|28336|28316|28341.7|28321.7|28335.3|28315.3|32
1646884500000|2022-03-10 03:55:00|28336.3|28316.3|28336|28316|28337.5|28317.5|28336|28316|15
1646884800000|2022-03-10 04:00:00|28336.3|28316.3|28330.9|28310.9|28336.3|28316.3|28330.9|28310.9|16
1646885100000|2022-03-10 04:05:00|28331|28311|28326.5|28306.5|28331|28311|28326.5|28306.5|11
1646885400000|2022-03-10 04:10:00|28326.3|28306.3|28321.5|28301.5|28327|28307|28321.5|28301.5|10
1646885700000|2022-03-10 04:15:00|28321.2|28301.2|28317|28297|28322|28302|28317|28297|7
1646886000000|2022-03-10 04:20:00|28315.3|28295.3|28314|28294|28315.3|28295.3|28311|28291|19
1646886300000|2022-03-10 04:25:00|28313.5|28293.5|28314.4|28294.4|28314.4|28294.4|28313.5|28293.5|3
1646886600000|2022-03-10 04:30:00|28314.8|28294.8|28316.5|28296.5|28316.9|28296.9|28314|28294|12
1646886900000|2022-03-10 04:35:00|28317|28297|28311.6|28291.6|28317|28297|28311.6|28291.6|11
1646887200000|2022-03-10 04:40:00|28312.5|28292.5|28314.4|28294.4|28314.6|28294.6|28312.5|28292.5|4
1646887500000|2022-03-10 04:45:00|28314.9|28294.9|28314.9|28294.9|28314.9|28294.9|28314.9|28294.9|1
1646887800000|2022-03-10 04:50:00|28316.9|28296.9|28314.4|28294.4|28317.4|28297.4|28312.5|28292.5|27
1646888100000|2022-03-10 04:55:00|28314.9|28294.9|28314.3|28294.3|28314.9|28294.9|28314.3|28294.3|7
1646888400000|2022-03-10 05:00:00|28314.2|28294.2|28314.3|28294.3|28314.4|28294.4|28313.8|28293.8|15
1646888700000|2022-03-10 05:05:00|28314.8|28294.8|28321.4|28301.4|28322.3|28302.3|28314.3|28294.3|25
1646889000000|2022-03-10 05:10:00|28320.9|28300.9|28314.9|28294.9|28320.9|28300.9|28313.5|28293.5|15
1646889300000|2022-03-10 05:15:00|28315.4|28295.4|28315.3|28295.3|28315.4|28295.4|28315.3|28295.3|2
1646889600000|2022-03-10 05:20:00|28315|28295|28314.4|28294.4|28315.3|28295.3|28311.9|28291.9|15
1646889900000|2022-03-10 05:25:00|28314.9|28294.9|28314.4|28294.4|28314.9|28294.9|28314.3|28294.3|4
1646890200000|2022-03-10 05:30:00|28314.3|28294.3|28307|28287|28314.4|28294.4|28307|28287|20
1646890500000|2022-03-10 05:35:00|28307.4|28287.4|28316.3|28296.3|28316.8|28296.8|28306.9|28286.9|19
1646890800000|2022-03-10 05:40:00|28315.5|28295.5|28311.5|28291.5|28315.5|28295.5|28308.9|28288.9|29
1646891100000|2022-03-10 05:45:00|28309.5|28289.5|28304|28284|28311.5|28291.5|28302.4|28282.4|21
1646891400000|2022-03-10 05:50:00|28303.8|28283.8|28295.3|28275.3|28304.3|28284.3|28295.3|28275.3|47
1646891700000|2022-03-10 05:55:00|28294.8|28274.8|28296.2|28276.2|28296.2|28276.2|28294|28274|12
1646892000000|2022-03-10 06:00:00|28298.4|28278.4|28303.5|28283.5|28315|28295|28298.4|28278.4|75
1646892300000|2022-03-10 06:05:00|28305|28285|28302.5|28282.5|28305.8|28285.8|28302.5|28282.5|49
1646892600000|2022-03-10 06:10:00|28302|28282|28291.5|28271.5|28302|28282|28287|28267|87
1646892900000|2022-03-10 06:15:00|28290.8|28270.8|28297.3|28277.3|28303.5|28283.5|28290.5|28270.5|43
1646893200000|2022-03-10 06:20:00|28297.5|28277.5|28299.7|28279.7|28302|28282|28295.3|28275.3|19
1646893500000|2022-03-10 06:25:00|28299.2|28279.2|28299.2|28279.2|28302.5|28282.5|28296.9|28276.9|35
1646893800000|2022-03-10 06:30:00|28299.7|28279.7|28302|28282|28302.5|28282.5|28299.2|28279.2|26
1646894100000|2022-03-10 06:35:00|28301.5|28281.5|28292.5|28272.5|28302|28282|28292|28272|27
1646894400000|2022-03-10 06:40:00|28292.8|28272.8|28291.5|28271.5|28292.8|28272.8|28291.5|28271.5|6
1646894700000|2022-03-10 06:45:00|28292|28272|28280.9|28260.9|28292|28272|28280.4|28260.4|41
1646895000000|2022-03-10 06:50:00|28280.1|28260.1|28289.2|28269.2|28291.6|28271.6|28279.7|28259.7|51
1646895300000|2022-03-10 06:55:00|28289.5|28269.5|28289.5|28269.5|28289.5|28269.5|28288.5|28268.5|11
1646895600000|2022-03-10 07:00:00|28289.4|28269.4|28287.7|28267.7|28290.4|28270.4|28286.3|28266.3|48
1646895900000|2022-03-10 07:05:00|28288.2|28268.2|28282.5|28262.5|28288.2|28268.2|28282.5|28262.5|9
1646896200000|2022-03-10 07:10:00|28283|28263|28284|28264|28287.5|28267.5|28282.5|28262.5|32
1646896500000|2022-03-10 07:15:00|28284.5|28264.5|28282.8|28262.8|28287.9|28267.9|28282.5|28262.5|18
1646896800000|2022-03-10 07:20:00|28283.3|28263.3|28272.5|28252.5|28283.5|28263.5|28272.5|28252.5|39
1646897100000|2022-03-10 07:25:00|28272|28252|28258.2|28238.2|28272.8|28252.8|28258|28238|46
1646897400000|2022-03-10 07:30:00|28257.5|28237.5|28246.5|28226.5|28258.2|28238.2|28237.8|28217.8|126
1646897700000|2022-03-10 07:35:00|28246.6|28226.6|28248|28228|28255.3|28235.3|28246.6|28226.6|32
1646898000000|2022-03-10 07:40:00|28246|28226|28244|28224|28247.7|28227.7|28242.5|28222.5|20
1646898300000|2022-03-10 07:45:00|28243.5|28223.5|28243.6|28223.6|28244.2|28224.2|28237.5|28217.5|41
1646898600000|2022-03-10 07:50:00|28243.5|28223.5|28258|28238|28258.5|28238.5|28243.5|28223.5|27
1646899200000|2022-03-10 08:00:00|28257.5|28237.5|28255.5|28235.5|28258|28238|28252.5|28232.5|74
1646899500000|2022-03-10 08:05:00|28256|28236|28258|28238|28258|28238|28253.9|28233.9|55
1646899800000|2022-03-10 08:10:00|28257.5|28237.5|28278.5|28258.5|28278.5|28258.5|28257.5|28237.5|76
1646900100000|2022-03-10 08:15:00|28278.7|28258.7|28278|28258|28283|28263|28277|28257|26
1646900400000|2022-03-10 08:20:00|28277.5|28257.5|28281.5|28261.5|28281.5|28261.5|28277.5|28257.5|12
1646900700000|2022-03-10 08:25:00|28281|28261|28278|28258|28284.7|28264.7|28278|28258|55
1646901000000|2022-03-10 08:30:00|28278.2|28258.2|28278.6|28258.6|28280|28260|28275.2|28255.2|48
1646901300000|2022-03-10 08:35:00|28279.9|28259.9|28281|28261|28281.4|28261.4|28279.5|28259.5|41
1646901600000|2022-03-10 08:40:00|28284.9|28264.9|28284.5|28264.5|28289.2|28269.2|28282.4|28262.4|18
1646901900000|2022-03-10 08:45:00|28282.5|28262.5|28282.6|28262.6|28283.6|28263.6|28280.5|28260.5|22
1646902200000|2022-03-10 08:50:00|28283.1|28263.1|28288|28268|28290.3|28270.3|28283.1|28263.1|39
1646902500000|2022-03-10 08:55:00|28288.5|28268.5|28282.3|28262.3|28291.5|28271.5|28280.5|28260.5|42
1646902800000|2022-03-10 09:00:00|28282.5|28262.5|28279.5|28259.5|28282.5|28262.5|28268|28240|39
1646903100000|2022-03-10 09:05:00|28281.9|28261.9|28287.5|28267.5|28288.4|28268.4|28279.2|28259.2|29
1646903400000|2022-03-10 09:10:00|28288.1|28268.1|28288.8|28268.8|28289.8|28269.8|28285.1|28265.1|25
1646903700000|2022-03-10 09:15:00|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|1
1646904000000|2022-03-10 09:20:00|28289.5|28269.5|28299.3|28279.3|28299.3|28279.3|28288.8|28268.8|25
1646904300000|2022-03-10 09:25:00|28299.8|28279.8|28297.5|28277.5|28299.8|28279.8|28297.5|28277.5|10
1646904600000|2022-03-10 09:30:00|28297.1|28277.1|28297.5|28277.5|28297.5|28277.5|28297.1|28277.1|3
1646904900000|2022-03-10 09:35:00|28295.9|28275.9|28281.1|28261.1|28295.9|28275.9|28275.5|28255.5|75
1646905200000|2022-03-10 09:40:00|28280.7|28260.7|28281.1|28261.1|28281.3|28261.3|28277.5|28257.5|8
1646905500000|2022-03-10 09:45:00|28281.5|28261.5|28268.5|28248.5|28282.4|28262.4|28268.1|28248.1|27
1646905800000|2022-03-10 09:50:00|28270.5|28250.5|28265.5|28245.5|28272.1|28252.1|28262.1|28234.5|15
1646906100000|2022-03-10 09:55:00|28265.2|28245.2|28273.2|28253.2|28283.4|28263.4|28263.4|28243.4|58
1646906400000|2022-03-10 10:00:00|28269.4|28249.4|28274.5|28254.5|28279.1|28259.1|28265.5|28245.5|23
1646906700000|2022-03-10 10:05:00|28275|28255|28294.5|28274.5|28294.5|28274.5|28275|28255|28
1646907000000|2022-03-10 10:10:00|28294.3|28274.3|28299.5|28279.5|28300.5|28280.5|28294.3|28274.3|10
1646907300000|2022-03-10 10:15:00|28299.8|28279.8|28300.3|28280.3|28301.5|28281.5|28299.8|28279.8|16
1646907600000|2022-03-10 10:20:00|28299.8|28279.8|28304.4|28269.4|28305.2|28279.8|28297.3|28268.9|13
1646907900000|2022-03-10 10:25:00|28304.2|28269.2|28302.1|28282.1|28304.2|28282.5|28296.1|28269.1|10
1646908200000|2022-03-10 10:30:00|28301.4|28281.4|28290.5|28270.5|28302.1|28282.1|28290.5|28270.5|21
1646908500000|2022-03-10 10:35:00|28290.7|28270.7|28290.5|28270.5|28290.7|28270.7|28290.2|28270.2|6
1646908800000|2022-03-10 10:40:00|28290.2|28270.2|28302.2|28267.2|28302.2|28280.2|28290.1|28267.2|36
1646909400000|2022-03-10 10:50:00|28296.3|28276.3|28297.2|28277.2|28297.2|28277.2|28296.3|28276.3|2
1646910000000|2022-03-10 11:00:00|28295.3|28275.3|28295.3|28275.3|28295.8|28275.8|28295.3|28275.3|3
1646910300000|2022-03-10 11:05:00|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|1
1646910600000|2022-03-10 11:10:00|28293.1|28273.1|28298.1|28278.1|28298.1|28278.1|28292.1|28272.1|13
1646910900000|2022-03-10 11:15:00|28298.6|28278.6|28293.5|28273.5|28298.6|28278.6|28293.5|28273.5|9
1646911200000|2022-03-10 11:20:00|28288.1|28268.1|28286.5|28266.5|28288.1|28268.1|28286.2|28266.2|8
1646912100000|2022-03-10 11:35:00|28286|28266|28285.2|28265.2|28286|28266|28285.2|28265.2|3
1646913000000|2022-03-10 11:50:00|28288.2|28268.2|28288.5|28268.5|28288.5|28268.5|28288.2|28268.2|2
1646913300000|2022-03-10 11:55:00|28288.8|28268.8|28288.5|28268.5|28288.8|28268.8|28288.5|28268.5|4
1646913600000|2022-03-10 12:00:00|28288.1|28268.1|28295|28260|28295|28268.1|28284.5|28260|13
1646913900000|2022-03-10 12:05:00|28289.1|28269.1|28289.1|28269.1|28289.9|28269.9|28287.5|28267.5|6
1646915700000|2022-03-10 12:35:00|28288.6|28268.6|28293|28273|28293.1|28273.1|28288.6|28268.6|13
1646916000000|2022-03-10 12:40:00|28292|28272|28307|28272|28307|28278|28292|28270.9|15
1646916300000|2022-03-10 12:45:00|28307.5|28272.5|28287.6|28267.6|28307.5|28272.5|28287.5|28263.3|33
1646916600000|2022-03-10 12:50:00|28287.5|28267.5|28284.1|28264.1|28287.6|28267.6|28283.5|28263.5|10
1646916900000|2022-03-10 12:55:00|28284.3|28264.3|28285.3|28265.3|28285.3|28265.3|28284.3|28264.3|6
1646917200000|2022-03-10 13:00:00|28284.8|28264.8|28285.8|28265.8|28285.8|28265.8|28284.8|28264.8|3
1646917500000|2022-03-10 13:05:00|28285.3|28265.3|28293.6|28273.6|28293.6|28273.6|28285.3|28265.3|13
1646917800000|2022-03-10 13:10:00|28292.5|28272.5|28286.7|28266.7|28292.5|28272.5|28286.7|28266.7|11
1646918100000|2022-03-10 13:15:00|28286.9|28266.9|28290.3|28270.3|28290.3|28270.3|28286.9|28266.9|7
1646918400000|2022-03-10 13:20:00|28290.8|28270.8|28289.8|28269.8|28290.8|28270.8|28289.8|28269.8|4
1646918700000|2022-03-10 13:25:00|28289.3|28269.3|28294.7|28259.7|28299|28269.9|28288.5|28259.7|14
1646919000000|2022-03-10 13:30:00|28299.4|28264.4|28282.4|28262.4|28299.4|28264.4|28279.5|28259.5|33
1646919300000|2022-03-10 13:35:00|28283|28263|28284.8|28264.8|28285|28265|28277.2|28257.2|24
1646919600000|2022-03-10 13:40:00|28285|28265|28292.1|28272.1|28293.8|28273.8|28284.8|28264.8|30
1646919900000|2022-03-10 13:45:00|28293.7|28273.7|28301.2|28266.2|28301.2|28274.5|28293.3|28266.2|7
1646920200000|2022-03-10 13:50:00|28301.1|28266.1|28291.7|28271.7|28301.1|28272.1|28291.7|28266.1|3
1646920500000|2022-03-10 13:55:00|28297.4|28277.4|28306.1|28286.1|28308.1|28288.1|28297.4|28277.4|18
1646920800000|2022-03-10 14:00:00|28306|28286|28306.5|28286.5|28312.5|28287|28303.5|28276.7|13
1646921100000|2022-03-10 14:05:00|28306|28286|28305.5|28285.5|28306|28286|28303.5|28283.5|12
1646921400000|2022-03-10 14:10:00|28305|28285|28309.5|28274.5|28309.5|28285|28296.5|28268|18
1646921700000|2022-03-10 14:15:00|28299|28279|28304.5|28269.5|28307.5|28280|28292.5|28265|24
1646922000000|2022-03-10 14:20:00|28305|28270|28300.5|28280.5|28307.5|28281|28300.5|28270|10
1646922300000|2022-03-10 14:25:00|28299.5|28279.5|28303.5|28283.5|28312|28292|28299.5|28273.5|37
1646922600000|2022-03-10 14:30:00|28304|28284|28311.5|28291.5|28311.5|28291.5|28304|28284|7
1646922900000|2022-03-10 14:35:00|28312|28292|28307.5|28287.5|28313.5|28293.5|28307.5|28287.5|7
1646923200000|2022-03-10 14:40:00|28309.5|28289.5|28310.5|28290.5|28310.5|28290.5|28309.5|28289.5|3
1646923800000|2022-03-10 14:50:00|28306.5|28286.5|28305.5|28285.5|28306.5|28286.5|28305.5|28285.5|2
1646924100000|2022-03-10 14:55:00|28303.5|28283.5|28309|28274|28311|28283.5|28302.5|28273|10
1646924400000|2022-03-10 15:00:00|28309.4|28274.4|28309.9|28274.9|28309.9|28274.9|28309.4|28274.4|3
1646925000000|2022-03-10 15:10:00|28310.4|28275.4|28304|28269|28310.5|28279.6|28299|28269|12
1646925300000|2022-03-10 15:15:00|28303.5|28268.5|28287.8|28252.8|28303.5|28280.5|28287.4|28252.4|19
1646925600000|2022-03-10 15:20:00|28287.4|28252.4|28290.1|28255.1|28290.9|28255.9|28285.5|28250.5|9
1646925900000|2022-03-10 15:25:00|28290.6|28255.6|28296.6|28261.6|28296.6|28261.6|28290.6|28255.6|9
1646926200000|2022-03-10 15:30:00|28298|28263|28308|28273|28308|28273|28298|28263|21
1646926500000|2022-03-10 15:35:00|28307.5|28272.5|28297.5|28262.5|28312|28277|28297.5|28262.5|36
1646926800000|2022-03-10 15:40:00|28298|28263|28297.1|28262.1|28298|28263|28296.9|28261.9|10
1646927100000|2022-03-10 15:45:00|28297.6|28262.6|28298|28263|28298|28263|28297.1|28262.1|4
1646927400000|2022-03-10 15:50:00|28297.5|28262.5|28297.6|28262.6|28298|28263|28297.5|28262.5|3
1646928000000|2022-03-10 16:00:00|28297.4|28262.4|28298|28263|28298|28263|28297.4|28262.4|3
1646928300000|2022-03-10 16:05:00|28299|28264|28310|28275|28310|28275|28299|28264|21
1646928600000|2022-03-10 16:10:00|28309.5|28274.5|28310|28275|28310|28275|28309|28274|6
1646928900000|2022-03-10 16:15:00|28310.5|28275.5|28309.5|28274.5|28311.5|28276.5|28309.5|28274.5|4
1646929200000|2022-03-10 16:20:00|28310|28275|28309|28274|28310|28275|28309|28274|2
1646929500000|2022-03-10 16:25:00|28308.5|28273.5|28307.5|28272.5|28309|28275.5|28295.5|28267.5|17
1646929800000|2022-03-10 16:30:00|28308|28273|28306.5|28271.5|28309.5|28274.5|28306.5|28271.5|5
1646930100000|2022-03-10 16:35:00|28306|28271|28301.5|28266.5|28306.5|28279.5|28296|28263.4|20
1646930400000|2022-03-10 16:40:00|28301.4|28266.4|28306.5|28271.5|28307|28283|28301.4|28266.4|14
1646930700000|2022-03-10 16:45:00|28307|28272|28307|28272|28307|28272|28307|28272|1
1646931000000|2022-03-10 16:50:00|28306.5|28271.5|28304.5|28269.5|28306.5|28271.5|28304|28269|5
1646931300000|2022-03-10 16:55:00|28304|28269|28308|28273|28308.5|28273.5|28303.6|28268.6|14
1646931600000|2022-03-10 17:00:00|28307.5|28272.5|28301.5|28266.5|28308.5|28273.5|28301.1|28266.1|20
1646931900000|2022-03-10 17:05:00|28301.1|28266.1|28301|28266|28301.5|28266.5|28300.9|28265.9|7
1646932200000|2022-03-10 17:10:00|28301.5|28266.5|28302|28267|28302|28267|28301|28266|6
1646932500000|2022-03-10 17:15:00|28307.5|28272.5|28301|28266|28308|28273|28301|28266|19
1646932800000|2022-03-10 17:20:00|28301.5|28266.5|28307.6|28272.6|28311.6|28277.7|28297.7|28266.5|27
1646933100000|2022-03-10 17:25:00|28308|28273|28309.9|28274.9|28310.4|28275.4|28308|28273|7
1646933400000|2022-03-10 17:30:00|28310.1|28275.1|28310|28275|28310.1|28275.1|28309.5|28274.5|7
1646933700000|2022-03-10 17:35:00|28311|28276|28313|28278|28313|28278|28311|28276|3
1646934000000|2022-03-10 17:40:00|28314|28279|28313.5|28278.5|28314.5|28279.5|28312|28277|9
1646934300000|2022-03-10 17:45:00|28313|28278|28313.5|28278.5|28313.5|28278.5|28312.5|28277.5|6
1646934600000|2022-03-10 17:50:00|28314|28279|28308|28288|28314.5|28290.5|28308|28279|39
1646934900000|2022-03-10 17:55:00|28307.5|28287.5|28310|28290|28310.5|28290.5|28307.5|28287.5|8
1646935200000|2022-03-10 18:00:00|28310.5|28290.5|28310|28290|28311|28291|28310|28290|5
1646935500000|2022-03-10 18:05:00|28310.5|28290.5|28310.5|28290.5|28311.5|28291.5|28310.5|28290.5|3
1646935800000|2022-03-10 18:10:00|28311|28291|28311.5|28291.5|28311.5|28291.5|28311|28291|2
1646936400000|2022-03-10 18:20:00|28310|28290|28310|28290|28311|28291|28309.5|28289.5|9
1646936700000|2022-03-10 18:25:00|28309.5|28289.5|28318.5|28283.5|28318.5|28293|28309.5|28283.5|9
1646937000000|2022-03-10 18:30:00|28318|28283|28314|28279|28318.5|28283.5|28314|28279|6
1646937300000|2022-03-10 18:35:00|28313.5|28278.5|28313.8|28278.8|28314.5|28279.5|28313|28278|9
1646937600000|2022-03-10 18:40:00|28313.3|28278.3|28313.3|28278.3|28313.8|28278.8|28313.3|28278.3|5
1646937900000|2022-03-10 18:45:00|28313.5|28278.5|28312.5|28277.5|28313.5|28278.5|28312|28277|5
1646938200000|2022-03-10 18:50:00|28313|28278|28313|28278|28313|28278|28313|28278|1
1646938500000|2022-03-10 18:55:00|28312.4|28277.4|28313.4|28278.4|28313.4|28278.4|28312.4|28277.4|3
1646938800000|2022-03-10 19:00:00|28313.9|28278.9|28318.5|28283.5|28319|28284|28313.9|28278.9|14
1646939100000|2022-03-10 19:05:00|28317.1|28282.1|28308|28288|28317.1|28288|28307|28279.5|17
1646939400000|2022-03-10 19:10:00|28307.5|28287.5|28308|28288|28308|28288|28307|28287|16
1646939700000|2022-03-10 19:15:00|28307.5|28287.5|28309|28289|28309|28289|28307|28287|10
1646940000000|2022-03-10 19:20:00|28309.5|28289.5|28309|28289|28311|28291|28308.5|28288.5|6
1646940300000|2022-03-10 19:25:00|28309.5|28289.5|28308.5|28288.5|28309.5|28289.5|28308.5|28288.5|11
1646940600000|2022-03-10 19:30:00|28309|28289|28309|28289|28309|28289|28309|28289|1
1646941500000|2022-03-10 19:45:00|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|1
1646941800000|2022-03-10 19:50:00|28308|28288|28318.5|28283.5|28320|28289|28300.5|28274|24
1646962200000|2022-03-11 01:30:00|28365.5|28345.5|28363|28343|28366.5|28346.5|28361.9|28341.9|23
1646962500000|2022-03-11 01:35:00|28363.5|28343.5|28363.8|28343.8|28364.2|28344.2|28362.8|28342.8|11
1646962800000|2022-03-11 01:40:00|28363.5|28343.5|28357.5|28337.5|28363.5|28343.5|28357.5|28337.5|16
1646963100000|2022-03-11 01:45:00|28358|28338|28354|28334|28358|28338|28353|28333|9
1646963400000|2022-03-11 01:50:00|28354.2|28334.2|28362.1|28342.1|28362.2|28342.2|28354|28334|19
1646963700000|2022-03-11 01:55:00|28361.6|28341.6|28361.2|28341.2|28361.6|28341.6|28354|28334|48
1646964000000|2022-03-11 02:00:00|28361.5|28341.5|28353.9|28333.9|28361.5|28341.5|28353.6|28333.6|44
1646964300000|2022-03-11 02:05:00|28353.6|28333.6|28353|28333|28354.5|28334.5|28348|28328|25
1646964600000|2022-03-11 02:10:00|28353.2|28333.2|28347|28327|28353.2|28333.2|28347|28327|26
1646964900000|2022-03-11 02:15:00|28345.5|28325.5|28343|28323|28348|28328|28343|28323|33
1646965200000|2022-03-11 02:20:00|28343.4|28323.4|28342|28322|28343.4|28323.4|28341.6|28321.6|9
1646965500000|2022-03-11 02:25:00|28342.5|28322.5|28342.5|28322.5|28343.4|28323.4|28342.5|28322.5|7
1646965800000|2022-03-11 02:30:00|28342|28322|28347.5|28327.5|28349.6|28329.6|28342|28322|35
1646966100000|2022-03-11 02:35:00|28348|28328|28357.3|28337.3|28357.3|28337.3|28347.5|28327.5|28
1646966400000|2022-03-11 02:40:00|28357.5|28337.5|28357.3|28337.3|28358.5|28338.5|28352.5|28332.5|57
1646966700000|2022-03-11 02:45:00|28357.5|28337.5|28362.5|28342.5|28362.8|28342.8|28356.2|28336.2|23
1646967000000|2022-03-11 02:50:00|28363|28343|28362|28342|28367.5|28347.5|28361.7|28341.7|43
1646967300000|2022-03-11 02:55:00|28363.2|28343.2|28367|28347|28367|28347|28363.2|28343.2|15
1646967600000|2022-03-11 03:00:00|28366.5|28346.5|28362|28342|28366.5|28346.5|28361|28341|18
1646967900000|2022-03-11 03:05:00|28362.5|28342.5|28357|28337|28363|28343|28357|28337|11
1646968200000|2022-03-11 03:10:00|28357.5|28337.5|28361|28341|28362|28342|28357.5|28337.5|22
1646968500000|2022-03-11 03:15:00|28361.5|28341.5|28356.5|28336.5|28362.5|28342.5|28356|28336|22
1646968800000|2022-03-11 03:20:00|28357|28337|28353.5|28333.5|28357|28337|28353.5|28333.5|9
1646969100000|2022-03-11 03:25:00|28353|28333|28350|28330|28353|28333|28346.5|28326.5|28
1646969400000|2022-03-11 03:30:00|28350.5|28330.5|28358.5|28338.5|28358.5|28338.5|28350.5|28330.5|19
1646969700000|2022-03-11 03:35:00|28360.5|28340.5|28361.5|28341.5|28362.5|28342.5|28360.5|28340.5|11
1646970000000|2022-03-11 03:40:00|28361|28341|28357.5|28337.5|28362|28342|28357.5|28337.5|20
1646970300000|2022-03-11 03:45:00|28358|28338|28360.5|28340.5|28362|28342|28357|28337|35
1646970600000|2022-03-11 03:50:00|28360|28340|28359.5|28339.5|28360.5|28340.5|28359.5|28339.5|9
1646970900000|2022-03-11 03:55:00|28360|28340|28365.5|28330.5|28366|28340|28358|28330|17
1646971200000|2022-03-11 04:00:00|28366|28331|28356|28336|28368|28337.5|28356|28329|16
1646971500000|2022-03-11 04:05:00|28355|28335|28344.5|28324.5|28355|28335|28344.5|28324.5|11
1646971800000|2022-03-11 04:10:00|28346|28326|28345|28325|28348.5|28328.5|28342|28322|26
1646972100000|2022-03-11 04:15:00|28345.5|28325.5|28345|28325|28346|28326|28344.5|28324.5|10
1646972400000|2022-03-11 04:20:00|28344.5|28324.5|28346|28326|28346|28326|28344.5|28324.5|6
1646972700000|2022-03-11 04:25:00|28345|28325|28350.5|28330.5|28350.5|28330.5|28345|28325|14
1646973300000|2022-03-11 04:35:00|28351|28331|28351|28331|28351|28331|28350|28330|11
1646974500000|2022-03-11 04:55:00|28351.5|28331.5|28352.5|28332.5|28353|28333|28351.5|28331.5|6
1646974800000|2022-03-11 05:00:00|28352|28332|28352.5|28332.5|28354|28334|28352|28332|14
1646975100000|2022-03-11 05:05:00|28353|28333|28361|28326|28361.5|28334|28353|28325|25
1646975400000|2022-03-11 05:10:00|28360.5|28325.5|28354|28334|28360.5|28334.5|28353|28325.5|27
1646975700000|2022-03-11 05:15:00|28354.5|28334.5|28362.5|28342.5|28366.5|28342.5|28354.5|28330|30
1646976000000|2022-03-11 05:20:00|28362|28342|28357|28337|28363|28343|28357|28337|25
1646976300000|2022-03-11 05:25:00|28357.5|28337.5|28356.5|28336.5|28357.5|28337.5|28356|28336|9
1646976600000|2022-03-11 05:30:00|28356.8|28336.8|28357|28337|28357|28337|28356.3|28336.3|14
1646976900000|2022-03-11 05:35:00|28356.9|28336.9|28356.3|28336.3|28356.9|28336.9|28355.4|28335.4|25
1646977200000|2022-03-11 05:40:00|28353.2|28333.2|28351.5|28331.5|28353.2|28333.2|28351.4|28331.4|15
1646977500000|2022-03-11 05:45:00|28351.8|28331.8|28352.4|28332.4|28352.5|28332.5|28351.5|28331.5|18
1646977800000|2022-03-11 05:50:00|28353|28333|28352.4|28332.4|28353.2|28333.2|28352.4|28332.4|12
1646978100000|2022-03-11 05:55:00|28352.7|28332.7|28351.3|28331.3|28352.7|28332.7|28350.2|28330.2|17
1646978400000|2022-03-11 06:00:00|28351.8|28331.8|28361.5|28341.5|28361.5|28341.5|28351.3|28331.3|41
1646978700000|2022-03-11 06:05:00|28362|28342|28369.2|28349.2|28371|28351|28362|28342|69
1646979000000|2022-03-11 06:10:00|28370.5|28350.5|28372.5|28352.5|28373.5|28353.5|28369.2|28349.2|17
1646979300000|2022-03-11 06:15:00|28372.3|28352.3|28370.8|28350.8|28372.3|28352.3|28366.5|28346.5|38
1646979600000|2022-03-11 06:20:00|28371.8|28351.8|28366.3|28346.3|28371.8|28351.8|28366.3|28346.3|26
1646979900000|2022-03-11 06:25:00|28365.8|28345.8|28366|28346|28366.5|28346.5|28363.3|28343.3|38
1646980200000|2022-03-11 06:30:00|28363.4|28343.4|28357.8|28337.8|28363.5|28343.5|28355.8|28335.8|33
1646980500000|2022-03-11 06:35:00|28358.3|28338.3|28344.3|28324.3|28359.3|28339.3|28344|28324|87
1646980800000|2022-03-11 06:40:00|28344.8|28324.8|28347.9|28327.9|28348.3|28328.3|28344.3|28324.3|18
1646981100000|2022-03-11 06:45:00|28348.3|28328.3|28341.3|28321.3|28349.3|28329.3|28341.3|28321.3|35
1646981400000|2022-03-11 06:50:00|28340.8|28320.8|28341.3|28321.3|28343.3|28323.3|28339.2|28319.2|40
1646981700000|2022-03-11 06:55:00|28342.5|28322.5|28343.5|28323.5|28345.8|28325.8|28338.4|28318.4|30
1646982000000|2022-03-11 07:00:00|28343.3|28323.3|28347|28327|28347.8|28327.8|28333.5|28313.5|44
1646982300000|2022-03-11 07:05:00|28346.9|28326.9|28341.8|28321.8|28349.3|28329.3|28341.8|28321.8|31
1646982600000|2022-03-11 07:10:00|28342.3|28322.3|28344.3|28324.3|28344.3|28324.3|28342.3|28322.3|5
1646982900000|2022-03-11 07:15:00|28344.8|28324.8|28352.3|28332.3|28352.3|28332.3|28344.8|28324.8|11
1646983200000|2022-03-11 07:20:00|28351.1|28331.1|28357.5|28337.5|28357.5|28337.5|28351.1|28331.1|12
1646983500000|2022-03-11 07:25:00|28357.3|28337.3|28356.2|28336.2|28359.2|28339.2|28355.6|28335.6|21
1646983800000|2022-03-11 07:30:00|28356.6|28336.6|28349.2|28329.2|28357.2|28337.2|28348.7|28328.7|30
1646984100000|2022-03-11 07:35:00|28349.6|28329.6|28348.6|28328.6|28349.6|28329.6|28348.6|28328.6|9
1646984400000|2022-03-11 07:40:00|28349.2|28329.2|28350.6|28330.6|28350.6|28330.6|28349.2|28329.2|4
1646984700000|2022-03-11 07:45:00|28351.1|28331.1|28351.5|28331.5|28352.2|28332.2|28348.7|28328.7|16
1646985000000|2022-03-11 07:50:00|28351.2|28331.2|28350.5|28330.5|28352|28332|28350.5|28330.5|11
1646985300000|2022-03-11 07:55:00|28350|28330|28353.3|28333.3|28354.4|28334.4|28349.4|28329.4|69
1646985600000|2022-03-11 08:00:00|28353.4|28333.4|28357.4|28337.4|28360.1|28340.1|28346.7|28326.7|33
1646985900000|2022-03-11 08:05:00|28357.8|28337.8|28356|28336|28365.6|28338.3|28353.4|28329.7|18
1646986200000|2022-03-11 08:10:00|28355.4|28335.4|28368.7|28348.7|28370.1|28350.1|28355.4|28335.4|35
1646986500000|2022-03-11 08:15:00|28369|28349|28375.7|28355.7|28378.2|28358.2|28368.2|28348.2|38
1646986800000|2022-03-11 08:20:00|28376.1|28356.1|28375.6|28355.6|28377.4|28357.4|28375.2|28355.2|82
1646987100000|2022-03-11 08:25:00|28375.2|28355.2|28371.2|28351.2|28377.4|28357.4|28370.8|28350.8|25
1646987400000|2022-03-11 08:30:00|28371.1|28351.1|28376.5|28356.5|28377.5|28357.5|28371.1|28351.1|16
1646987700000|2022-03-11 08:35:00|28376.7|28356.7|28377.5|28357.5|28377.5|28357.5|28375.4|28355.4|18
1646988000000|2022-03-11 08:40:00|28376.9|28356.9|28376.7|28356.7|28377.9|28357.9|28376.7|28356.7|17
1646988300000|2022-03-11 08:45:00|28376.4|28356.4|28374.3|28354.3|28376.4|28356.4|28374.2|28354.2|10
1646988600000|2022-03-11 08:50:00|28373.6|28353.6|28372.7|28352.7|28373.6|28353.6|28372.7|28352.7|4
1646988900000|2022-03-11 08:55:00|28372.5|28352.5|28372.1|28352.1|28373|28353|28370.1|28350.1|12
1646989200000|2022-03-11 09:00:00|28372.5|28352.5|28372.1|28352.1|28374.1|28354.1|28371.1|28351.1|16
1646989500000|2022-03-11 09:05:00|28370.1|28350.1|28372.1|28352.1|28374.5|28354.5|28367.6|28347.6|17
1646989800000|2022-03-11 09:10:00|28373.5|28353.5|28372.1|28352.1|28373.5|28353.5|28372.1|28352.1|2
1646990100000|2022-03-11 09:15:00|28376.4|28356.4|28376.9|28356.9|28376.9|28356.9|28373.1|28353.1|6
1646990400000|2022-03-11 09:20:00|28375.5|28355.5|28375.5|28355.5|28375.5|28355.5|28373.5|28353.5|5
1646991000000|2022-03-11 09:30:00|28370.1|28350.1|28376.1|28356.1|28377.5|28357.5|28370.1|28350.1|31
1646992500000|2022-03-11 09:55:00|28374.5|28354.5|28376.1|28356.1|28376.1|28356.1|28374.5|28354.5|2
1646992800000|2022-03-11 10:00:00|28377.1|28357.1|28378.1|28358.1|28379.1|28359.1|28375.1|28355.1|13
1646993100000|2022-03-11 10:05:00|28377.6|28357.6|28376.1|28356.1|28377.6|28357.6|28369.5|28349.5|19
1646993400000|2022-03-11 10:10:00|28373.1|28353.1|28372.6|28352.6|28373.1|28353.1|28372.6|28352.6|4
1646993700000|2022-03-11 10:15:00|28372.1|28352.1|28377.5|28357.5|28378.1|28358.1|28372.1|28352.1|16
1646994000000|2022-03-11 10:20:00|28377.1|28357.1|28375.1|28355.1|28377.1|28357.1|28375.1|28355.1|2
1646994300000|2022-03-11 10:25:00|28374.6|28354.6|28374.6|28354.6|28374.6|28354.6|28374.6|28354.6|1
1646994900000|2022-03-11 10:35:00|28377.1|28357.1|28376.6|28356.6|28377.1|28357.1|28376.1|28356.1|4
1646995200000|2022-03-11 10:40:00|28375.5|28355.5|28374.6|28354.6|28375.5|28355.5|28373.9|28353.9|6
1646995800000|2022-03-11 10:50:00|28376.1|28356.1|28380.1|28360.1|28380.1|28360.1|28375.9|28355.9|7
1646996100000|2022-03-11 10:55:00|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|1
1646996400000|2022-03-11 11:00:00|28379.5|28359.5|28377.1|28357.1|28379.5|28359.5|28377.1|28357.1|2
1646997300000|2022-03-11 11:15:00|28381.6|28361.6|28383|28363|28383|28363|28381.3|28361.3|11
1646997600000|2022-03-11 11:20:00|28383.3|28363.3|28374.7|28354.7|28384.1|28364.1|28374.7|28354.7|19
1646997900000|2022-03-11 11:25:00|28372.1|28352.1|28358.6|28338.6|28372.1|28352.1|28342|28313.6|56
1646998200000|2022-03-11 11:30:00|28362.1|28342.1|28365.2|28345.2|28373.5|28351.7|28361.1|28338.5|20
1646998500000|2022-03-11 11:35:00|28366.3|28346.3|28359.1|28339.1|28366.8|28346.8|28358.5|28338.5|7
1646998800000|2022-03-11 11:40:00|28358.5|28338.5|28353.5|28333.5|28358.5|28338.5|28352|28332|13
1646999100000|2022-03-11 11:45:00|28357.1|28337.1|28353.2|28318.2|28357.1|28337.1|28351|28316|31
1646999400000|2022-03-11 11:50:00|28357|28322|28358.7|28323.7|28358.7|28323.7|28356.6|28321.6|5
1646999700000|2022-03-11 11:55:00|28362|28327|28348.1|28328.1|28362.4|28328.5|28346.5|28326.5|8
1647000000000|2022-03-11 12:00:00|28348.5|28328.5|28362.4|28327.4|28365|28330|28347.5|28327.4|4
1647000300000|2022-03-11 12:05:00|28366.4|28331.4|28348.1|28328.1|28366.5|28335.1|28347.1|28324|16
1647000600000|2022-03-11 12:10:00|28349.1|28329.1|28349|28329|28349.1|28329.1|28348.8|28328.8|3
1647000900000|2022-03-11 12:15:00|28348.1|28328.1|28347.2|28312.2|28351|28328.8|28343.3|28312.2|11
1647001200000|2022-03-11 12:20:00|28338.1|28318.1|28335.5|28315.5|28340.9|28320.9|28335.5|28315.5|8
1647001500000|2022-03-11 12:25:00|28334.5|28314.5|28336.6|28316.6|28337.1|28317.1|28334.5|28314.5|21
1647001800000|2022-03-11 12:30:00|28336.1|28316.1|28338.3|28318.3|28343.7|28323.7|28335|28315|13
1647002100000|2022-03-11 12:35:00|28336.9|28316.9|28340.3|28320.3|28342|28322|28336.1|28316.1|13
1647002400000|2022-03-11 12:40:00|28340.8|28320.8|28342.8|28322.8|28344.1|28324.1|28340.8|28320.8|8
1647002700000|2022-03-11 12:45:00|28342.3|28322.3|28347.3|28327.3|28347.3|28327.3|28342.3|28322.3|6
1647003000000|2022-03-11 12:50:00|28347.8|28327.8|28352.1|28332.1|28352.1|28332.1|28347.8|28327.8|11
1647003300000|2022-03-11 12:55:00|28356.5|28336.5|28357.3|28337.3|28357.3|28337.3|28356.5|28336.5|2
1647003600000|2022-03-11 13:00:00|28357.2|28337.2|28362.6|28327.6|28366.2|28337.2|28352.3|28327.6|18
1647004500000|2022-03-11 13:15:00|28365.4|28330.4|28362.2|28342.2|28370.2|28342.2|28362.2|28330.4|3
1647004800000|2022-03-11 13:20:00|28362.7|28342.7|28362.7|28342.7|28362.7|28342.7|28362.7|28342.7|1
1647005100000|2022-03-11 13:25:00|28362.2|28342.2|28362.2|28342.2|28362.2|28342.2|28362.2|28342.2|1
1647005400000|2022-03-11 13:30:00|28362.1|28342.1|28350.5|28330.5|28365|28342.1|28350.5|28329.2|8
1647005700000|2022-03-11 13:35:00|28351.1|28331.1|28351.1|28331.1|28351.1|28331.1|28351.1|28331.1|1
1647006000000|2022-03-11 13:40:00|28354.5|28334.5|28350.3|28330.3|28354.5|28334.5|28350.3|28330.3|14
1647006300000|2022-03-11 13:45:00|28348.9|28328.9|28348.4|28328.4|28348.9|28328.9|28348.4|28328.4|2
1647007200000|2022-03-11 14:00:00|28348.9|28328.9|28358.9|28323.9|28360.5|28328.9|28348.1|28322.8|6
1647007500000|2022-03-11 14:05:00|28359.2|28324.2|28356.8|28321.8|28359.2|28324.2|28356.6|28321.6|3
1647007800000|2022-03-11 14:10:00|28357.3|28322.3|28358.5|28323.5|28363.8|28336.3|28350.5|28322.3|38
1647008100000|2022-03-11 14:15:00|28358.4|28323.4|28357.9|28322.9|28358.4|28323.4|28357.9|28322.9|2
1647008400000|2022-03-11 14:20:00|28358|28323|28359.8|28339.8|28371.5|28343.5|28354.3|28322.9|20
1647008700000|2022-03-11 14:25:00|28359.7|28339.7|28369|28334|28375.4|28347.4|28359.7|28331.8|22
1647009000000|2022-03-11 14:30:00|28370.6|28335.6|28370.6|28335.6|28370.6|28335.6|28370.6|28335.6|1
1647009300000|2022-03-11 14:35:00|28369.6|28334.6|28364.1|28344.1|28374.6|28352.8|28364.1|28334.6|13
1647009600000|2022-03-11 14:40:00|28363.6|28343.6|28364|28344|28364|28344|28363.6|28343.6|2
1647009900000|2022-03-11 14:45:00|28364.5|28344.5|28382.9|28347.9|28385.5|28354.1|28364.5|28344.5|13
1647010200000|2022-03-11 14:50:00|28373.1|28353.1|28390.8|28355.8|28390.8|28355.8|28373.1|28347.9|6
1647010500000|2022-03-11 14:55:00|28390.2|28355.2|28382.3|28347.3|28390.2|28355.2|28382.3|28347.3|10
1647010800000|2022-03-11 15:00:00|28383.6|28348.6|28390.8|28355.8|28391.3|28356.3|28383.6|28348.6|10
1647011100000|2022-03-11 15:05:00|28390.2|28355.2|28388.8|28353.8|28390.8|28355.8|28388.8|28353.8|13
1647011400000|2022-03-11 15:10:00|28389.2|28354.2|28380.4|28360.4|28390.3|28362.3|28377.8|28352.3|73
1647011700000|2022-03-11 15:15:00|28380.9|28360.9|28388.2|28353.2|28392|28368.2|28378.8|28353.2|122
1647012000000|2022-03-11 15:20:00|28389.8|28354.8|28390.8|28355.8|28391.8|28361.8|28381.8|28353.2|38
1647012300000|2022-03-11 15:25:00|28390.3|28355.3|28382.1|28347.1|28390.3|28360.2|28378.2|28347.1|7
1647012600000|2022-03-11 15:30:00|28372.6|28352.6|28381.5|28346.5|28382.1|28354.6|28372.6|28346.5|5
1647012900000|2022-03-11 15:35:00|28382|28347|28381.6|28346.6|28382|28347|28381.6|28346.6|2
1647013500000|2022-03-11 15:45:00|28375.1|28355.1|28385|28350|28385|28356.6|28375.1|28349.5|4
1647013800000|2022-03-11 15:50:00|28385.3|28350.3|28381.6|28346.6|28385.3|28350.3|28380.6|28345.6|7
1647014100000|2022-03-11 15:55:00|28381.1|28346.1|28372.6|28352.6|28381.1|28352.6|28372.6|28346.1|2
1647014400000|2022-03-11 16:00:00|28373.6|28353.6|28372.9|28352.9|28373.6|28353.6|28372.6|28352.6|8
1647014700000|2022-03-11 16:05:00|28376.4|28356.4|28377.9|28357.9|28382.7|28362.7|28376.4|28356.4|27
1647015000000|2022-03-11 16:10:00|28378.4|28358.4|28378.7|28358.7|28378.7|28358.7|28378.4|28358.4|2
1647015300000|2022-03-11 16:15:00|28379.8|28359.8|28380.4|28360.4|28380.8|28360.8|28379.8|28359.8|9
1647015600000|2022-03-11 16:20:00|28379.8|28359.8|28383.7|28363.7|28383.7|28363.7|28379.8|28359.8|5
1647015900000|2022-03-11 16:25:00|28390.8|28355.8|28389.6|28354.6|28390.8|28355.8|28389.6|28354.6|5
1647016200000|2022-03-11 16:30:00|28390.6|28355.6|28391.2|28356.2|28391.2|28356.2|28388.9|28353.9|7
1647016800000|2022-03-11 16:40:00|28394.2|28359.2|28393.4|28358.4|28394.2|28368.3|28387.8|28355.6|10
1647017100000|2022-03-11 16:45:00|28383.4|28363.4|28382.5|28362.5|28385.9|28365.9|28382.5|28362.5|10
1647017400000|2022-03-11 16:50:00|28383|28363|28386.8|28366.8|28386.8|28366.8|28383|28363|16
1647017700000|2022-03-11 16:55:00|28386.5|28366.5|28392.9|28357.9|28393|28366.5|28385.5|28357.5|6
1647018000000|2022-03-11 17:00:00|28393.4|28358.4|28393.5|28358.5|28393.5|28358.5|28393.4|28358.4|2
1647018300000|2022-03-11 17:05:00|28394|28359|28388.5|28368.5|28394|28368.5|28388|28359|5
1647018600000|2022-03-11 17:10:00|28388|28368|28382.9|28362.9|28389.5|28369.5|28382.9|28362.9|21
1647018900000|2022-03-11 17:15:00|28383|28363|28385.4|28365.4|28385.5|28365.5|28383|28363|8
1647019200000|2022-03-11 17:20:00|28386|28366|28388.4|28368.4|28389.3|28369.3|28386|28366|8
1647019500000|2022-03-11 17:25:00|28389.3|28369.3|28388.4|28368.4|28389.3|28369.3|28388.4|28368.4|2
1647019800000|2022-03-11 17:30:00|28388.3|28368.3|28384.6|28364.6|28389|28369|28384|28364|22
1647020100000|2022-03-11 17:35:00|28384.1|28364.1|28388.5|28368.5|28389|28369|28384.1|28364.1|6
1647020400000|2022-03-11 17:40:00|28388.6|28368.6|28388.6|28368.6|28388.6|28368.6|28388.5|28368.5|3
1647020700000|2022-03-11 17:45:00|28388.5|28368.5|28383.6|28363.6|28389.3|28369.3|28383.6|28363.6|8
1647021000000|2022-03-11 17:50:00|28385|28365|28386.4|28366.4|28386.7|28366.7|28385|28365|5
1647021300000|2022-03-11 17:55:00|28386.7|28366.7|28389.6|28369.6|28390.2|28370.2|28386.7|28366.7|7
1647021600000|2022-03-11 18:00:00|28389.9|28369.9|28390.3|28370.3|28390.3|28370.3|28389.5|28369.5|4
1647023700000|2022-03-11 18:35:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1647024000000|2022-03-11 18:40:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1647024300000|2022-03-11 18:45:00|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|1
1647024600000|2022-03-11 18:50:00|28390.3|28370.3|28390.4|28370.4|28390.5|28370.5|28390|28370|4
1647024900000|2022-03-11 18:55:00|28391.3|28371.3|28391.5|28371.5|28391.5|28371.5|28391.3|28371.3|2
1647025500000|2022-03-11 19:05:00|28391.8|28371.8|28391.5|28371.5|28391.8|28371.8|28391.5|28371.5|3
1647026100000|2022-03-11 19:15:00|28392.6|28372.6|28390.3|28370.3|28392.6|28372.6|28390.3|28370.3|3
1647026400000|2022-03-11 19:20:00|28390.8|28370.8|28390|28370|28391.5|28371.5|28390|28370|12
1647027300000|2022-03-11 19:35:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1647027600000|2022-03-11 19:40:00|28392.5|28372.5|28393|28373|28394.5|28374.5|28392.5|28372.5|7
1647027900000|2022-03-11 19:45:00|28393.5|28373.5|28398.6|28378.6|28399.6|28379.6|28393.5|28373.5|5
1647028200000|2022-03-11 19:50:00|28399.5|28379.5|28399.5|28379.5|28399.9|28379.9|28399.5|28379.5|3
1647029400000|2022-03-11 20:10:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1647030300000|2022-03-11 20:25:00|28399.9|28379.9|28399.5|28379.5|28399.9|28379.9|28399.5|28379.5|2
1647030600000|2022-03-11 20:30:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1647031200000|2022-03-11 20:40:00|28399.9|28379.9|28400|28380|28400|28380|28399.9|28379.9|2
1647031500000|2022-03-11 20:45:00|28400.5|28380.5|28405.4|28370.4|28409.5|28381|28399.5|28370.4|7
1647031800000|2022-03-11 20:50:00|28405.7|28370.7|28405.9|28370.9|28405.9|28370.9|28405.7|28370.7|2
1647221400000|2022-03-14 01:30:00|28427.5|28407.5|28434.9|28414.9|28442.2|28416|28426.2|28398.5|38
1647221700000|2022-03-14 01:35:00|28438.4|28418.4|28440|28420|28463|28437.5|28432.5|28412.5|89
1647222000000|2022-03-14 01:40:00|28440.5|28420.5|28447.5|28427.5|28450.3|28427.5|28438.4|28412.5|45
1647222300000|2022-03-14 01:45:00|28448|28428|28470.9|28435.9|28471|28440.5|28444|28418.5|39
1647222600000|2022-03-14 01:50:00|28471|28436|28455.3|28435.3|28484.5|28454|28451.2|28428|96
1647222900000|2022-03-14 01:55:00|28454.8|28434.8|28463|28428|28465|28437.5|28452.8|28425|51
1647223200000|2022-03-14 02:00:00|28462|28427|28457.5|28422.5|28467.5|28438.7|28447.8|28422.5|104
1647223500000|2022-03-14 02:05:00|28458|28423|28465.9|28430.9|28466|28431|28447.8|28420.5|61
1647223800000|2022-03-14 02:10:00|28459.6|28439.6|28456.5|28436.5|28462.5|28442.5|28456.5|28436.5|58
1647224100000|2022-03-14 02:15:00|28455.5|28435.5|28450.5|28430.5|28455.5|28435.5|28444.5|28424.5|38
1647224400000|2022-03-14 02:20:00|28450|28430|28443|28423|28458|28430.5|28443|28422.5|51
1647224700000|2022-03-14 02:25:00|28443.1|28423.1|28442|28422|28446|28426|28442|28422|29
1647225000000|2022-03-14 02:30:00|28442.5|28422.5|28437.5|28417.5|28442.5|28422.5|28433|28413|29
1647225300000|2022-03-14 02:35:00|28438|28418|28447.5|28427.5|28448.5|28428.5|28438|28418|45
1647225600000|2022-03-14 02:40:00|28447.2|28427.2|28447.5|28427.5|28447.5|28427.5|28444|28424|29
1647225900000|2022-03-14 02:45:00|28448.2|28428.2|28448.4|28428.4|28452.5|28432.5|28447.5|28427.5|27
1647226200000|2022-03-14 02:50:00|28449|28429|28463.5|28443.5|28464|28444|28447.5|28427.5|35
1647226500000|2022-03-14 02:55:00|28463|28443|28461.1|28441.1|28463.3|28443.3|28460.6|28440.6|35
1647226800000|2022-03-14 03:00:00|28461.6|28441.6|28457.5|28437.5|28462|28442|28456.1|28436.1|48
1647227100000|2022-03-14 03:05:00|28457.2|28437.2|28457.5|28437.5|28457.5|28437.5|28457|28437|9
1647227400000|2022-03-14 03:10:00|28457.1|28437.1|28457.5|28437.5|28457.6|28437.6|28457.1|28437.1|4
1647227700000|2022-03-14 03:15:00|28457|28437|28456|28436|28458.5|28438.5|28454.5|28434.5|27
1647228000000|2022-03-14 03:20:00|28456.5|28436.5|28453.5|28433.5|28457.5|28437.5|28453.5|28433.5|46
1647228300000|2022-03-14 03:25:00|28454|28434|28453|28433|28460.5|28434.1|28452|28424.5|26
1647228600000|2022-03-14 03:30:00|28453.5|28433.5|28457.5|28437.5|28457.5|28437.5|28453.5|28433.5|14
1647228900000|2022-03-14 03:35:00|28457|28437|28478.3|28458.3|28483|28463|28457|28437|80
1647229200000|2022-03-14 03:40:00|28478.2|28458.2|28486.5|28451.5|28487|28462.5|28472.3|28446.5|66
1647229500000|2022-03-14 03:45:00|28487|28452|28506.5|28486.5|28507|28487|28481.8|28452|72
1647229800000|2022-03-14 03:50:00|28506|28486|28498|28478|28506.5|28486.5|28496|28476|75
1647230100000|2022-03-14 03:55:00|28498.5|28478.5|28511.5|28476.5|28512.5|28483|28498.5|28472.5|17
1647230400000|2022-03-14 04:00:00|28512|28477|28497|28477|28512|28482|28497|28475|17
1647230700000|2022-03-14 04:05:00|28497.5|28477.5|28507.5|28472.5|28510.5|28486.5|28497.5|28472.5|27
1647231000000|2022-03-14 04:10:00|28507.3|28472.3|28512|28492|28523.5|28496.5|28507.3|28472.3|35
1647231300000|2022-03-14 04:15:00|28512.5|28492.5|28512.5|28492.5|28513|28493|28512|28492|7
1647231600000|2022-03-14 04:20:00|28513|28493|28513|28493|28513|28493|28513|28493|1
1647231900000|2022-03-14 04:25:00|28512.5|28492.5|28517.5|28497.5|28518.5|28498.5|28512|28492|16
1647232200000|2022-03-14 04:30:00|28517|28497|28533|28498|28533|28504.7|28516.5|28496.5|18
1647232500000|2022-03-14 04:35:00|28534|28499|28538.9|28503.9|28541|28506|28533.5|28498.5|19
1647232800000|2022-03-14 04:40:00|28538|28503|28514.5|28494.5|28538|28504.1|28514.5|28494.5|19
1647233100000|2022-03-14 04:45:00|28515|28495|28521.5|28486.5|28521.5|28495|28514.5|28486.5|14
1647233400000|2022-03-14 04:50:00|28522|28487|28511|28476|28523.9|28495.1|28504.1|28476|24
1647233700000|2022-03-14 04:55:00|28502.9|28482.9|28512.3|28477.3|28513|28485.4|28500|28475.6|21
1647234000000|2022-03-14 05:00:00|28512|28477|28500.9|28465.9|28513|28478|28498.3|28463.3|43
1647234300000|2022-03-14 05:05:00|28499.4|28464.4|28498.8|28463.8|28500.1|28465.1|28497.8|28462.8|14
1647234600000|2022-03-14 05:10:00|28499.6|28464.6|28498.5|28463.5|28499.6|28464.6|28498.5|28463.5|5
1647234900000|2022-03-14 05:15:00|28499.3|28464.3|28496.4|28461.4|28499.9|28464.9|28495.1|28460.1|10
1647235200000|2022-03-14 05:20:00|28495|28460|28497.5|28462.5|28497.5|28471|28486|28459.5|37
1647235500000|2022-03-14 05:25:00|28497.3|28462.3|28501.5|28466.5|28502|28474.5|28487.4|28461.5|35
1647235800000|2022-03-14 05:30:00|28501|28466|28499.2|28464.2|28501.5|28466.5|28498.7|28463.7|11
1647236100000|2022-03-14 05:35:00|28500.5|28465.5|28502.3|28467.3|28503|28468|28500.5|28465.5|16
1647236400000|2022-03-14 05:40:00|28502.5|28467.5|28501|28466|28502.5|28467.5|28501|28466|16
1647236700000|2022-03-14 05:45:00|28501.5|28466.5|28490.2|28470.2|28502.5|28470.9|28490|28464.5|17
1647237000000|2022-03-14 05:50:00|28490.1|28470.1|28502.7|28467.7|28503.1|28478|28490.1|28462.1|43
1647237300000|2022-03-14 05:55:00|28503|28468|28491.5|28471.5|28505.5|28474|28491|28467.1|38
1647237600000|2022-03-14 06:00:00|28492|28472|28508|28488|28513.1|28488|28492|28472|88
1647237900000|2022-03-14 06:05:00|28507.4|28487.4|28518.4|28498.4|28530.9|28499.5|28505.2|28470.3|54
1647238200000|2022-03-14 06:10:00|28513|28493|28497.9|28477.9|28513|28493|28497.9|28477.9|28
1647238500000|2022-03-14 06:15:00|28497.5|28477.5|28515.9|28480.9|28518.5|28490.1|28494.8|28468.5|40
1647238800000|2022-03-14 06:20:00|28505.5|28485.5|28497.5|28477.5|28513.4|28488.8|28494.8|28471.9|64
1647239100000|2022-03-14 06:25:00|28498.3|28478.3|28489.5|28469.5|28498.3|28478.3|28484.4|28464.4|85
1647239400000|2022-03-14 06:30:00|28490|28470|28499.5|28464.5|28499.5|28474.3|28488.4|28461.5|42
1647239700000|2022-03-14 06:35:00|28491.5|28471.5|28487|28467|28498.1|28473|28487|28461.5|39
1647240000000|2022-03-14 06:40:00|28487.5|28467.5|28497.5|28477.5|28498.9|28478.9|28487|28467|33
1647240300000|2022-03-14 06:45:00|28497|28477|28497|28477|28497|28477|28496.5|28476.5|5
1647240600000|2022-03-14 06:50:00|28497.5|28477.5|28502.5|28482.5|28507|28487|28497|28477|65
1647240900000|2022-03-14 06:55:00|28504.5|28484.5|28518|28498|28529.4|28502.5|28504.5|28484.5|75
1647241200000|2022-03-14 07:00:00|28517.5|28497.5|28517|28497|28517.5|28497.5|28515|28495|47
1647241500000|2022-03-14 07:05:00|28516.5|28496.5|28507.3|28487.3|28517.5|28497.5|28502.5|28482.5|92
1647241800000|2022-03-14 07:10:00|28507.4|28487.4|28517.5|28497.5|28517.5|28497.5|28506|28486|27
1647242100000|2022-03-14 07:15:00|28518|28498|28517.5|28497.5|28523|28503|28517|28497|49
1647242400000|2022-03-14 07:20:00|28518|28498|28510.5|28490.5|28522|28502|28510|28490|57
1647242700000|2022-03-14 07:25:00|28511|28491|28512.5|28492.5|28513|28493|28510.5|28490.5|14
1647243000000|2022-03-14 07:30:00|28513|28493|28513|28493|28513.5|28493.5|28512|28492|17
1647243300000|2022-03-14 07:35:00|28513.5|28493.5|28513|28493|28514|28494|28512.5|28492.5|13
1647243600000|2022-03-14 07:40:00|28512.5|28492.5|28508.8|28488.8|28512.5|28492.5|28508.8|28488.8|31
1647243900000|2022-03-14 07:45:00|28509.9|28489.9|28502.5|28482.5|28509.9|28489.9|28502.5|28482.5|23
1647244200000|2022-03-14 07:50:00|28503|28483|28499.2|28479.2|28504|28484|28499.2|28479.2|23
1647244500000|2022-03-14 07:55:00|28499.6|28479.6|28497|28477|28502|28482|28496.5|28476.5|91
1647244800000|2022-03-14 08:00:00|28497.2|28477.2|28502|28482|28503.5|28483.5|28497|28477|99
1647245100000|2022-03-14 08:05:00|28501.5|28481.5|28504|28469|28505.1|28485.1|28493.9|28467.6|113
1647245400000|2022-03-14 08:10:00|28503.1|28468.1|28496|28461|28504|28474.5|28492.5|28460.5|59
1647245700000|2022-03-14 08:15:00|28495.5|28460.5|28501.6|28466.6|28502.1|28474|28494|28460.5|31
1647246000000|2022-03-14 08:20:00|28501.5|28466.5|28479.9|28444.9|28501.5|28469.2|28464.8|28435.4|41
1647246300000|2022-03-14 08:25:00|28480|28445|28478|28458|28480.5|28458|28466|28443.7|44
1647246600000|2022-03-14 08:30:00|28478.1|28458.1|28479.1|28459.1|28479.6|28459.6|28472.5|28452.5|51
1647246900000|2022-03-14 08:35:00|28476.8|28456.8|28471.1|28451.1|28476.8|28456.8|28468.5|28448.5|121
1647247200000|2022-03-14 08:40:00|28470.5|28450.5|28468.5|28448.5|28471.5|28451.5|28468.1|28448.1|132
1647247500000|2022-03-14 08:45:00|28468.1|28448.1|28455.1|28435.1|28468.1|28448.1|28455.1|28435.1|23
1647247800000|2022-03-14 08:50:00|28455.5|28435.5|28450.9|28430.9|28455.5|28435.5|28450.9|28430.9|11
1647248100000|2022-03-14 08:55:00|28452.1|28432.1|28449.1|28429.1|28452.5|28432.5|28438.5|28418.5|18
1647248400000|2022-03-14 09:00:00|28448.1|28428.1|28452.5|28432.5|28452.5|28432.5|28446.9|28426.9|19
1647248700000|2022-03-14 09:05:00|28453.1|28433.1|28456.5|28436.5|28457.1|28437.1|28449.5|28429.5|28
1647249000000|2022-03-14 09:10:00|28455.5|28435.5|28446|28426|28455.5|28435.5|28446|28426|17
1647249300000|2022-03-14 09:15:00|28445.5|28425.5|28451|28431|28451.5|28431.5|28445.5|28425.5|19
1647249600000|2022-03-14 09:20:00|28453.3|28433.3|28450.8|28430.8|28454|28434|28450.8|28430.8|15
1647249900000|2022-03-14 09:25:00|28450.3|28430.3|28450|28430|28450.3|28430.3|28447.3|28427.3|18
1647250200000|2022-03-14 09:30:00|28450.5|28430.5|28453|28433|28454|28434|28450.5|28430.5|22
1647250500000|2022-03-14 09:35:00|28452.5|28432.5|28454.5|28434.5|28454.5|28434.5|28450.5|28430.5|10
1647250800000|2022-03-14 09:40:00|28454|28434|28450.1|28430.1|28454|28434|28447.8|28427.8|24
1647251100000|2022-03-14 09:45:00|28450.4|28430.4|28441|28421|28452.4|28430.4|28441|28414.6|15
1647251400000|2022-03-14 09:50:00|28436.9|28416.9|28426|28406|28436.9|28416.9|28424.2|28404.2|50
1647251700000|2022-03-14 09:55:00|28425.5|28405.5|28450|28415|28450|28415|28420|28400|25
1647252000000|2022-03-14 10:00:00|28450.5|28415.5|28436.2|28416.2|28450.5|28418|28434.5|28404.5|41
1647252300000|2022-03-14 10:05:00|28436.1|28416.1|28435.5|28415.5|28436.2|28416.2|28435.5|28415.5|12
1647252600000|2022-03-14 10:10:00|28435.9|28415.9|28434.4|28414.4|28436.2|28416.2|28433.7|28413.7|20
1647252900000|2022-03-14 10:15:00|28432.4|28412.4|28436.5|28401.5|28438.1|28412.4|28428.5|28401.5|9
1647253200000|2022-03-14 10:20:00|28439|28404|28434.5|28414.5|28439|28414.9|28431.4|28404|9
1647253500000|2022-03-14 10:25:00|28434|28414|28432|28412|28434|28414|28431.2|28411.2|8
1647253800000|2022-03-14 10:30:00|28432.3|28412.3|28442.5|28422.5|28442.5|28422.5|28432.3|28412.3|16
1647254100000|2022-03-14 10:35:00|28443.9|28423.9|28455|28435|28455.5|28435.5|28443.9|28423.9|15
1647254400000|2022-03-14 10:40:00|28455.1|28435.1|28460.1|28440.1|28465.1|28445.1|28455.1|28435.1|25
1647254700000|2022-03-14 10:45:00|28460.4|28440.4|28453|28433|28460.4|28440.4|28450.4|28430.4|22
1647255000000|2022-03-14 10:50:00|28452.8|28432.8|28455.4|28435.4|28457|28437|28451.8|28431.8|27
1647255300000|2022-03-14 10:55:00|28457|28437|28463|28443|28463|28443|28457|28437|4
1647255600000|2022-03-14 11:00:00|28463.1|28443.1|28450|28430|28463.5|28443.5|28446.3|28426.3|26
1647255900000|2022-03-14 11:05:00|28450.5|28430.5|28455|28435|28455|28435|28450|28430|9
1647256200000|2022-03-14 11:10:00|28455.4|28435.4|28445.6|28410.6|28457.1|28437.1|28435.4|28410.6|42
1647256500000|2022-03-14 11:15:00|28443.5|28408.5|28445.8|28425.8|28446.5|28426.5|28435.9|28407.5|24
1647256800000|2022-03-14 11:20:00|28445.4|28425.4|28445.1|28425.1|28447.9|28427.9|28444.9|28424.9|8
1647257100000|2022-03-14 11:25:00|28446.9|28426.9|28454.9|28434.9|28456.3|28436.3|28446.9|28426.9|13
1647257400000|2022-03-14 11:30:00|28454.4|28434.4|28454.6|28434.6|28454.6|28434.6|28454.4|28434.4|2
1647257700000|2022-03-14 11:35:00|28456.4|28436.4|28458.5|28438.5|28458.5|28438.5|28456.4|28436.4|7
1647258000000|2022-03-14 11:40:00|28458.9|28438.9|28458.9|28438.9|28458.9|28438.9|28458.9|28438.9|1
1647258300000|2022-03-14 11:45:00|28457.9|28437.9|28456.3|28436.3|28457.9|28437.9|28456.3|28436.3|2
1647258600000|2022-03-14 11:50:00|28455.8|28435.8|28458.9|28438.9|28458.9|28438.9|28455.1|28435.1|11
1647258900000|2022-03-14 11:55:00|28458.5|28438.5|28457.9|28437.9|28458.5|28438.5|28452.5|28432.5|19
1647259200000|2022-03-14 12:00:00|28457.1|28437.1|28458.4|28438.4|28463|28443|28454.5|28434.5|24
1647259500000|2022-03-14 12:05:00|28458.5|28438.5|28462.1|28442.1|28462.9|28442.9|28458.5|28438.5|29
1647259800000|2022-03-14 12:10:00|28460.5|28440.5|28455.9|28435.9|28460.9|28440.9|28455.9|28435.9|10
1647260100000|2022-03-14 12:15:00|28454.9|28434.9|28454.2|28434.2|28454.9|28434.9|28454.2|28434.2|3
1647260700000|2022-03-14 12:25:00|28454|28434|28446.8|28426.8|28454|28434|28446.6|28426.6|19
1647261000000|2022-03-14 12:30:00|28446.5|28426.5|28444.7|28424.7|28448|28428|28444.3|28424.3|18
1647261300000|2022-03-14 12:35:00|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|1
1647261600000|2022-03-14 12:40:00|28443.9|28423.9|28442|28422|28443.9|28423.9|28442|28422|2
1647261900000|2022-03-14 12:45:00|28442.5|28422.5|28438.5|28418.5|28443.9|28423.9|28438.5|28418.5|10
1647262200000|2022-03-14 12:50:00|28440|28420|28441|28421|28442|28422|28438.5|28418.5|11
1647262500000|2022-03-14 12:55:00|28442|28422|28437.9|28417.9|28442.1|28422.1|28437.9|28417.9|25
1647262800000|2022-03-14 13:00:00|28437.5|28417.5|28438.7|28418.7|28441.2|28421.2|28437.5|28417.5|14
1647263100000|2022-03-14 13:05:00|28439|28419|28437.9|28417.9|28440.4|28420.4|28437.8|28417.8|7
1647263400000|2022-03-14 13:10:00|28438.4|28418.4|28435.7|28415.7|28440.2|28420.2|28430|28410|29
1647263700000|2022-03-14 13:15:00|28436.7|28416.7|28440.4|28420.4|28447.5|28427.5|28435.7|28415.7|34
1647264000000|2022-03-14 13:20:00|28440.1|28420.1|28440.5|28420.5|28441|28421|28438.8|28418.8|62
1647264300000|2022-03-14 13:25:00|28440.7|28420.7|28442.5|28422.5|28443.2|28423.2|28438.8|28418.8|76
1647264600000|2022-03-14 13:30:00|28442.7|28422.7|28443|28423|28443|28423|28442.3|28422.3|7
1647264900000|2022-03-14 13:35:00|28449.5|28429.5|28452.5|28432.5|28452.5|28432.5|28449.5|28429.5|10
1647265200000|2022-03-14 13:40:00|28452|28432|28450.2|28430.2|28452|28432|28448|28428|18
1647265500000|2022-03-14 13:45:00|28450.7|28430.7|28450.5|28430.5|28450.7|28430.7|28450.5|28430.5|8
1647265800000|2022-03-14 13:50:00|28450.7|28430.7|28458.4|28438.4|28463.5|28443.5|28450.5|28430.5|20
1647266100000|2022-03-14 13:55:00|28457.9|28437.9|28458|28438|28458|28438|28457.5|28437.5|5
1647266400000|2022-03-14 14:00:00|28458.4|28438.4|28460|28440|28460.8|28440.8|28458.4|28438.4|10
1647266700000|2022-03-14 14:05:00|28459.5|28439.5|28458.4|28438.4|28459.5|28439.5|28457.3|28437.3|7
1647267000000|2022-03-14 14:10:00|28455.6|28435.6|28458|28438|28458|28438|28455.6|28435.6|2
1647267300000|2022-03-14 14:15:00|28458.4|28438.4|28454.8|28434.8|28460.6|28440.6|28454.8|28434.8|14
1647267600000|2022-03-14 14:20:00|28454.3|28434.3|28451.5|28431.5|28455|28435|28446.5|28426.5|20
1647267900000|2022-03-14 14:25:00|28451.2|28431.2|28448.7|28428.7|28451.5|28431.5|28447|28427|13
1647268200000|2022-03-14 14:30:00|28448.2|28428.2|28449.2|28429.2|28450|28430|28448.2|28428.2|6
1647268500000|2022-03-14 14:35:00|28448.7|28428.7|28449.5|28429.5|28449.5|28429.5|28448.2|28428.2|9
1647268800000|2022-03-14 14:40:00|28448.2|28428.2|28449|28429|28449|28429|28446.5|28426.5|10
1647269100000|2022-03-14 14:45:00|28448.7|28428.7|28449|28429|28449|28429|28448.7|28428.7|2
1647269400000|2022-03-14 14:50:00|28448.7|28428.7|28447|28427|28452.5|28432.5|28446.5|28426.5|20
1647269700000|2022-03-14 14:55:00|28447.5|28427.5|28447|28427|28448|28428|28447|28427|4
1647270000000|2022-03-14 15:00:00|28447.5|28427.5|28447|28427|28448|28428|28446.7|28426.7|14
1647270600000|2022-03-14 15:10:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1647270900000|2022-03-14 15:15:00|28447|28427|28450|28430|28450.5|28430.5|28447|28427|8
1647271200000|2022-03-14 15:20:00|28450.9|28430.9|28455|28435|28455|28435|28450.9|28430.9|15
1647271500000|2022-03-14 15:25:00|28454.5|28434.5|28456.5|28436.5|28456.5|28436.5|28454.5|28434.5|4
1647271800000|2022-03-14 15:30:00|28457|28437|28456.2|28436.2|28462.5|28442.5|28456|28436|28
1647272100000|2022-03-14 15:35:00|28455.2|28435.2|28454|28434|28455.2|28435.2|28451|28431|11
1647272400000|2022-03-14 15:40:00|28448.2|28428.2|28449|28429|28449.2|28429.2|28447|28427|6
1647272700000|2022-03-14 15:45:00|28454|28434|28451.2|28431.2|28454|28434|28448.5|28428.5|17
1647273000000|2022-03-14 15:50:00|28450.7|28430.7|28451.5|28431.5|28453|28433|28450.7|28430.7|13
1647273300000|2022-03-14 15:55:00|28452|28432|28453.7|28433.7|28454|28434|28452|28432|9
1647273600000|2022-03-14 16:00:00|28454.2|28434.2|28454.5|28434.5|28455|28435|28451.7|28431.7|10
1647273900000|2022-03-14 16:05:00|28455|28435|28450.7|28430.7|28455.5|28435.5|28447.7|28427.7|20
1647274200000|2022-03-14 16:10:00|28449.7|28429.7|28447.7|28427.7|28451.2|28431.2|28446.7|28426.7|11
1647274500000|2022-03-14 16:15:00|28447.2|28427.2|28447|28427|28447.7|28427.7|28447|28427|4
1647274800000|2022-03-14 16:20:00|28447.5|28427.5|28447.5|28427.5|28448|28428|28447|28427|11
1647275100000|2022-03-14 16:25:00|28448|28428|28448|28428|28448|28428|28447|28427|7
1647275400000|2022-03-14 16:30:00|28447.5|28427.5|28447|28427|28447.5|28427.5|28444.5|28424.5|11
1647275700000|2022-03-14 16:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1647276000000|2022-03-14 16:40:00|28447|28427|28447|28427|28447|28427|28446.5|28426.5|3
1647276300000|2022-03-14 16:45:00|28447.5|28427.5|28454.5|28434.5|28454.5|28434.5|28447|28427|8
1647276600000|2022-03-14 16:50:00|28455|28435|28462.5|28442.5|28468.5|28442.5|28452|28425|21
1647276900000|2022-03-14 16:55:00|28465|28445|28471.7|28436.7|28471.7|28446|28464.5|28436.7|8
1647277200000|2022-03-14 17:00:00|28471.2|28436.2|28492.4|28457.4|28493.8|28458.8|28471.2|28436.2|24
1647277500000|2022-03-14 17:05:00|28491.9|28456.9|28492.7|28457.7|28522.1|28487.1|28489.5|28454.5|41
1647277800000|2022-03-14 17:10:00|28493.2|28458.2|28494.2|28474.2|28501.3|28474.2|28486.6|28458.2|9
1647278100000|2022-03-14 17:15:00|28494.3|28474.3|28498.6|28463.6|28500.7|28474.3|28487.4|28459.5|19
1647278400000|2022-03-14 17:20:00|28496|28461|28494.6|28459.6|28496|28461|28494.6|28459.6|3
1647279300000|2022-03-14 17:35:00|28492.6|28457.6|28501.8|28466.8|28501.8|28468.5|28485.5|28457.6|10
1647279600000|2022-03-14 17:40:00|28498.6|28463.6|28501.4|28466.4|28501.8|28466.8|28498|28463|10
1647279900000|2022-03-14 17:45:00|28501.8|28466.8|28502.8|28467.8|28502.8|28467.8|28500.5|28465.5|5
1647280200000|2022-03-14 17:50:00|28499.4|28464.4|28498.9|28463.9|28500.8|28465.8|28497.4|28462.4|8
1647280500000|2022-03-14 17:55:00|28499|28464|28499.9|28464.9|28502.8|28467.8|28499|28464|6
1647281700000|2022-03-14 18:15:00|28500.5|28465.5|28506.8|28471.8|28506.8|28471.8|28500.5|28465.5|4
1647282000000|2022-03-14 18:20:00|28505.4|28470.4|28507.8|28472.8|28507.8|28472.8|28505.4|28470.4|4
1647282300000|2022-03-14 18:25:00|28508.8|28473.8|28530.6|28495.6|28530.6|28495.6|28507.9|28472.9|26
1647282600000|2022-03-14 18:30:00|28530|28495|28529.5|28494.5|28530.9|28495.9|28513.1|28489|19
1647282900000|2022-03-14 18:35:00|28530|28495|28520.8|28485.8|28530|28497.1|28517.1|28482.9|13
1647283500000|2022-03-14 18:45:00|28520.4|28485.4|28520.4|28485.4|28520.4|28485.4|28520.4|28485.4|1
1647284100000|2022-03-14 18:55:00|28523.8|28488.8|28529.5|28494.5|28529.5|28494.5|28523.6|28488.6|4
1647284400000|2022-03-14 19:00:00|28529.6|28494.6|28528.4|28493.4|28529.6|28494.6|28526|28491|7
1647285900000|2022-03-14 19:25:00|28528|28493|28529|28494|28529|28494|28526.9|28491.9|6
1647286200000|2022-03-14 19:30:00|28528.5|28493.5|28533.5|28498.5|28534|28499|28528.5|28493.5|33
1647286500000|2022-03-14 19:35:00|28533.9|28498.9|28533.9|28498.9|28533.9|28498.9|28533.9|28498.9|1
1647286800000|2022-03-14 19:40:00|28534.2|28499.2|28540.5|28505.5|28544|28509|28534.2|28499.2|24
1647287100000|2022-03-14 19:45:00|28540.8|28505.8|28536.4|28501.4|28540.8|28505.8|28536.4|28501.4|4
1647287400000|2022-03-14 19:50:00|28537.4|28502.4|28542.8|28507.8|28542.8|28507.8|28536.6|28501.6|9
1647287700000|2022-03-14 19:55:00|28542.5|28507.5|28542|28507|28542.5|28507.5|28542|28507|4
1647307800000|2022-03-15 01:30:00|28602.2|28582.2|28616.1|28596.1|28626.1|28606.1|28598.5|28578.5|74
1647308100000|2022-03-15 01:35:00|28615.6|28595.6|28631|28611|28658.9|28623.9|28615.6|28595.6|118
1647308400000|2022-03-15 01:40:00|28631.2|28611.2|28620.5|28600.5|28634.5|28614.5|28620|28600|52
1647308700000|2022-03-15 01:45:00|28618|28598|28602|28582|28618|28598|28600.4|28580.4|45
1647309000000|2022-03-15 01:50:00|28602.2|28582.2|28602.5|28582.5|28602.6|28582.6|28587|28567|61
1647309300000|2022-03-15 01:55:00|28599.4|28579.4|28588.5|28568.5|28605|28585|28588.5|28568.5|39
1647309600000|2022-03-15 02:00:00|28587.6|28567.6|28577.8|28557.8|28591.7|28571.7|28573.7|28551.3|100
1647309900000|2022-03-15 02:05:00|28577.2|28557.2|28578.4|28558.4|28584.7|28564.7|28566.2|28546.2|76
1647310200000|2022-03-15 02:10:00|28577|28557|28586.4|28566.4|28587.2|28567.2|28577|28557|64
1647310500000|2022-03-15 02:15:00|28587|28567|28592.2|28572.2|28597|28577|28582.2|28562.2|116
1647310800000|2022-03-15 02:20:00|28593.1|28573.1|28596.6|28576.6|28606.4|28586.4|28590.7|28570.7|84
1647311100000|2022-03-15 02:25:00|28597.2|28577.2|28587.7|28567.7|28597.2|28577.2|28587.2|28567.2|70
1647311400000|2022-03-15 02:30:00|28588.2|28568.2|28584.3|28564.3|28588.2|28568.2|28582.7|28562.7|36
1647311700000|2022-03-15 02:35:00|28584.5|28564.5|28576.8|28556.8|28585|28565|28572.6|28552.6|53
1647312000000|2022-03-15 02:40:00|28577|28557|28577|28557|28577|28557|28569.6|28549.6|33
1647312300000|2022-03-15 02:45:00|28575.5|28555.5|28581|28561|28582|28562|28569|28549|47
1647312600000|2022-03-15 02:50:00|28581.4|28561.4|28584|28564|28584|28564|28573|28553|23
1647312900000|2022-03-15 02:55:00|28583.7|28563.7|28587.7|28567.7|28595.2|28575.2|28583.7|28563.7|43
1647313200000|2022-03-15 03:00:00|28588.2|28568.2|28582|28562|28588.2|28568.2|28576.5|28556.5|36
1647313500000|2022-03-15 03:05:00|28581.5|28561.5|28575|28555|28581.5|28561.5|28574.5|28554.5|24
1647313800000|2022-03-15 03:10:00|28575.5|28555.5|28579.5|28559.5|28579.5|28559.5|28574|28554|34
1647314100000|2022-03-15 03:15:00|28580.5|28560.5|28568.5|28548.5|28580.5|28560.5|28567.5|28547.5|25
1647314400000|2022-03-15 03:20:00|28567|28547|28566.5|28546.5|28567.5|28547.5|28561.5|28541.5|21
1647314700000|2022-03-15 03:25:00|28567|28547|28575|28555|28575.5|28555.5|28564|28544|30
1647315000000|2022-03-15 03:30:00|28574.7|28554.7|28577|28557|28577.5|28557.5|28574.5|28554.5|17
1647315300000|2022-03-15 03:35:00|28577.5|28557.5|28582.7|28562.7|28585.7|28565.7|28575.2|28555.2|61
1647315600000|2022-03-15 03:40:00|28582.2|28562.2|28582.7|28562.7|28583.7|28563.7|28581.6|28561.6|17
1647315900000|2022-03-15 03:45:00|28582.2|28562.2|28582.7|28562.7|28583.2|28563.2|28582.2|28562.2|10
1647316200000|2022-03-15 03:50:00|28582.2|28562.2|28582.7|28562.7|28582.7|28562.7|28582.2|28562.2|4
1647316500000|2022-03-15 03:55:00|28583.2|28563.2|28587.6|28567.6|28587.7|28567.7|28582.7|28562.7|13
1647316800000|2022-03-15 04:00:00|28588.2|28568.2|28582.7|28562.7|28589.2|28569.2|28581.7|28561.7|34
1647317100000|2022-03-15 04:05:00|28582.2|28562.2|28584.2|28564.2|28584.7|28564.7|28580.7|28560.7|20
1647317400000|2022-03-15 04:10:00|28584.7|28564.7|28579.2|28559.2|28585|28565|28579.2|28559.2|16
1647317700000|2022-03-15 04:15:00|28579.7|28559.7|28581.1|28561.1|28586.2|28566.2|28579.7|28559.7|15
1647318000000|2022-03-15 04:20:00|28579.9|28559.9|28581.7|28561.7|28582.2|28562.2|28578.2|28558.2|14
1647318300000|2022-03-15 04:25:00|28581.2|28561.2|28580.7|28560.7|28581.7|28561.7|28580.2|28560.2|11
1647318600000|2022-03-15 04:30:00|28580.2|28560.2|28576.7|28556.7|28580.2|28560.2|28576.7|28556.7|17
1647318900000|2022-03-15 04:35:00|28576.2|28556.2|28572.4|28552.4|28577.1|28557.1|28572|28552|11
1647319200000|2022-03-15 04:40:00|28572.7|28552.7|28568.5|28548.5|28574.7|28554.7|28561.4|28541.4|35
1647319500000|2022-03-15 04:45:00|28567.5|28547.5|28565|28545|28567.5|28547.5|28564.4|28544.4|6
1647319800000|2022-03-15 04:50:00|28564.4|28544.4|28565|28545|28565.2|28545.2|28564.4|28544.4|8
1647320400000|2022-03-15 05:00:00|28565.4|28545.4|28564.5|28544.5|28566|28546|28563.4|28543.4|36
1647320700000|2022-03-15 05:05:00|28564|28544|28567.8|28547.8|28568|28548|28559|28539|24
1647321000000|2022-03-15 05:10:00|28567.3|28547.3|28568|28548|28568.3|28548.3|28567.3|28547.3|7
1647321300000|2022-03-15 05:15:00|28572|28552|28560.5|28540.5|28573.5|28553.5|28553.5|28533.5|55
1647321600000|2022-03-15 05:20:00|28560|28540|28556.7|28536.7|28560|28540|28556|28536|17
1647321900000|2022-03-15 05:25:00|28557|28537|28550.7|28530.7|28559.5|28539.5|28550.5|28530.5|22
1647322200000|2022-03-15 05:30:00|28552.4|28532.4|28549.2|28529.2|28553.2|28533.2|28549.2|28529.2|41
1647322500000|2022-03-15 05:35:00|28549.3|28529.3|28546|28526|28550.9|28530.9|28543.4|28523.4|73
1647322800000|2022-03-15 05:40:00|28546.4|28526.4|28555.7|28535.7|28557.6|28537.6|28546.4|28526.4|23
1647323100000|2022-03-15 05:45:00|28556.2|28536.2|28563.2|28543.2|28563.2|28543.2|28555|28535|49
1647323400000|2022-03-15 05:50:00|28563.7|28543.7|28553|28533|28566|28546|28552|28532|48
1647323700000|2022-03-15 05:55:00|28552.5|28532.5|28553|28533|28557.8|28537.8|28551.4|28531.4|23
1647324000000|2022-03-15 06:00:00|28552.7|28532.7|28569.9|28549.9|28571.7|28551.7|28552.7|28525.9|62
1647324300000|2022-03-15 06:05:00|28569.6|28549.6|28576.7|28556.7|28579.2|28559.2|28569.6|28549.6|39
1647324600000|2022-03-15 06:10:00|28576.4|28556.4|28575.5|28555.5|28581.7|28561.7|28573.2|28553.2|64
1647324900000|2022-03-15 06:15:00|28576|28556|28567.5|28547.5|28576|28556|28561.5|28541.5|44
1647325200000|2022-03-15 06:20:00|28567|28547|28566.7|28546.7|28568|28548|28566|28546|28
1647325500000|2022-03-15 06:25:00|28566.9|28546.9|28566.7|28546.7|28568.5|28548.5|28566.2|28546.2|53
1647325800000|2022-03-15 06:30:00|28566.9|28546.9|28559.4|28539.4|28567.5|28547.5|28556.5|28536.5|49
1647326100000|2022-03-15 06:35:00|28560.2|28540.2|28568.2|28548.2|28568.7|28548.7|28559.2|28539.2|46
1647326400000|2022-03-15 06:40:00|28568|28548|28573.5|28553.5|28573.5|28553.5|28567.7|28547.7|27
1647326700000|2022-03-15 06:45:00|28573.9|28553.9|28571.2|28551.2|28581.5|28561.5|28570.7|28550.7|43
1647327000000|2022-03-15 06:50:00|28571.7|28551.7|28593|28573|28593.5|28573.5|28571.2|28551.2|38
1647327300000|2022-03-15 06:55:00|28592.5|28572.5|28588.5|28568.5|28594.5|28574.5|28588.5|28568.5|33
1647327600000|2022-03-15 07:00:00|28588.7|28568.7|28588|28568|28593|28573|28583|28563|62
1647327900000|2022-03-15 07:05:00|28587.7|28567.7|28582.5|28562.5|28588|28568|28581.9|28561.9|42
1647328200000|2022-03-15 07:10:00|28581.4|28561.4|28590|28570|28590|28570|28581.4|28561.4|29
1647328500000|2022-03-15 07:15:00|28590.5|28570.5|28587.7|28567.7|28593.5|28573.5|28587.2|28567.2|98
1647328800000|2022-03-15 07:20:00|28587.2|28567.2|28574|28554|28590.1|28570.1|28564.5|28544.5|113
1647329100000|2022-03-15 07:25:00|28574.2|28554.2|28582.5|28562.5|28582.8|28562.8|28574.2|28554.2|13
1647329400000|2022-03-15 07:30:00|28582.8|28562.8|28584.5|28564.5|28585.4|28565.4|28582|28562|45
1647329700000|2022-03-15 07:35:00|28585|28565|28578.3|28558.3|28593|28573|28578.3|28558.3|30
1647330000000|2022-03-15 07:40:00|28578.8|28558.8|28568|28548|28579.8|28559.8|28567|28547|66
1647330300000|2022-03-15 07:45:00|28568.5|28548.5|28569|28549|28572|28552|28564.5|28544.5|92
1647330600000|2022-03-15 07:50:00|28568.6|28548.6|28567|28547|28569.5|28549.5|28566.8|28546.8|71
1647330900000|2022-03-15 07:55:00|28565.9|28545.9|28558.7|28538.7|28565.9|28545.9|28557.6|28537.6|94
1647331200000|2022-03-15 08:00:00|28558.4|28538.4|28572.4|28552.4|28572.5|28552.5|28558.4|28538.4|51
1647331500000|2022-03-15 08:05:00|28572|28552|28575|28540|28581.8|28561.8|28561.2|28532.7|45
1647331800000|2022-03-15 08:10:00|28577.6|28542.6|28575.6|28540.6|28580|28545|28575.6|28540.6|6
1647332100000|2022-03-15 08:15:00|28574.7|28539.7|28572.5|28552.5|28574.7|28553.4|28570|28539.6|22
1647332400000|2022-03-15 08:20:00|28572.4|28552.4|28578.6|28558.6|28578.6|28558.6|28572.4|28552.4|40
1647332700000|2022-03-15 08:25:00|28586.5|28551.5|28592.8|28572.8|28593|28573|28582|28551.4|13
1647333000000|2022-03-15 08:30:00|28593|28573|28590.4|28570.4|28593.5|28573.5|28589.5|28569.5|38
1647333300000|2022-03-15 08:35:00|28591.2|28571.2|28602.5|28582.5|28604.1|28584.1|28590.4|28570.4|40
1647333600000|2022-03-15 08:40:00|28602|28582|28589.4|28569.4|28602|28582|28584.4|28564.4|44
1647333900000|2022-03-15 08:45:00|28589.7|28569.7|28590.4|28570.4|28590.4|28570.4|28589.2|28569.2|32
1647334200000|2022-03-15 08:50:00|28592.5|28572.5|28584.1|28564.1|28592.5|28572.5|28582|28562|20
1647334500000|2022-03-15 08:55:00|28584.2|28564.2|28587|28567|28587.6|28567.6|28580.8|28560.8|41
1647334800000|2022-03-15 09:00:00|28584.8|28564.8|28579.7|28559.7|28587.1|28567.1|28579.7|28559.7|23
1647335100000|2022-03-15 09:05:00|28579.4|28559.4|28579.4|28559.4|28579.7|28559.7|28579.4|28559.4|3
1647335400000|2022-03-15 09:10:00|28579.2|28559.2|28574.4|28554.4|28579.2|28559.2|28573.8|28553.8|5
1647335700000|2022-03-15 09:15:00|28573.9|28553.9|28576.6|28556.6|28576.6|28556.6|28573.9|28553.9|5
1647336000000|2022-03-15 09:20:00|28577.1|28557.1|28574.2|28554.2|28582.3|28562.3|28573.7|28553.7|21
1647336300000|2022-03-15 09:25:00|28569.6|28549.6|28569.7|28549.7|28571|28551|28568.9|28548.9|12
1647336600000|2022-03-15 09:30:00|28569.2|28549.2|28568.9|28548.9|28569.2|28549.2|28568.9|28548.9|2
1647336900000|2022-03-15 09:35:00|28569.7|28549.7|28570.2|28550.2|28570.5|28550.5|28569.4|28549.4|5
1647337200000|2022-03-15 09:40:00|28570|28550|28567.6|28547.6|28570|28550|28566.2|28546.2|9
1647337500000|2022-03-15 09:45:00|28568.4|28548.4|28563|28543|28568.4|28548.4|28561.9|28541.9|17
1647337800000|2022-03-15 09:50:00|28562.5|28542.5|28564.9|28529.9|28565|28542.8|28555.1|28526.9|11
1647338100000|2022-03-15 09:55:00|28565|28530|28565|28530|28567.5|28532.5|28565|28530|6
1647338400000|2022-03-15 10:00:00|28567|28532|28574.9|28539.9|28574.9|28543.2|28561.5|28532|16
1647338700000|2022-03-15 10:05:00|28575|28540|28574.9|28539.9|28575|28540|28574.9|28539.9|4
1647339300000|2022-03-15 10:15:00|28572.4|28537.4|28571.1|28536.1|28572.4|28537.4|28571.1|28536.1|3
1647339600000|2022-03-15 10:20:00|28569.9|28534.9|28569|28534|28569.9|28534.9|28569|28534|2
1647339900000|2022-03-15 10:25:00|28567|28547|28568.1|28548.1|28568.1|28548.1|28566.5|28546.5|5
1647340200000|2022-03-15 10:30:00|28568.2|28548.2|28573.4|28553.4|28573.5|28553.5|28565.4|28545.4|13
1647340500000|2022-03-15 10:35:00|28573.5|28553.5|28565.1|28530.1|28579.9|28553.5|28557.1|28529.4|7
1647341100000|2022-03-15 10:45:00|28565.6|28530.6|28567.9|28532.9|28567.9|28546.4|28558.9|28530.6|16
1647341400000|2022-03-15 10:50:00|28568.4|28533.4|28568.4|28533.4|28568.4|28533.4|28568.4|28533.4|1
1647341700000|2022-03-15 10:55:00|28559.7|28539.7|28560.9|28540.9|28566.4|28546.4|28559.7|28539.7|11
1647342000000|2022-03-15 11:00:00|28560.7|28540.7|28567.4|28547.4|28568.9|28548.9|28560.7|28540.7|9
1647342300000|2022-03-15 11:05:00|28567|28547|28566.7|28546.7|28568.2|28548.2|28563.8|28543.8|20
1647342600000|2022-03-15 11:10:00|28564.8|28544.8|28567.4|28547.4|28567.9|28547.9|28563.7|28543.7|17
1647342900000|2022-03-15 11:15:00|28568|28548|28575.1|28540.1|28575.1|28548.5|28567.5|28540.1|6
1647343500000|2022-03-15 11:25:00|28573.5|28538.5|28574.9|28539.9|28575.1|28552.5|28565.4|28537.9|28
1647344100000|2022-03-15 11:35:00|28573.5|28538.5|28572.9|28537.9|28573.5|28538.5|28572.9|28537.9|2
1647345000000|2022-03-15 11:50:00|28572.6|28537.6|28567.4|28547.4|28572.9|28548.8|28567.4|28535.6|10
1647345300000|2022-03-15 11:55:00|28567.8|28547.8|28568|28548|28568|28548|28567|28547|9
1647345600000|2022-03-15 12:00:00|28567.7|28547.7|28560.5|28540.5|28568|28548|28560.5|28540.5|11
1647345900000|2022-03-15 12:05:00|28560.7|28540.7|28552.7|28532.7|28560.7|28540.7|28549.4|28529.4|13
1647346200000|2022-03-15 12:10:00|28553.7|28533.7|28551.2|28531.2|28556|28536|28550.7|28530.7|10
1647346500000|2022-03-15 12:15:00|28550.7|28530.7|28551.2|28531.2|28551.7|28531.7|28550.7|28530.7|7
1647346800000|2022-03-15 12:20:00|28552.2|28532.2|28551.2|28531.2|28554.4|28534.4|28551.2|28531.2|5
1647347100000|2022-03-15 12:25:00|28551.4|28531.4|28552|28532|28555|28535|28551.4|28531.4|8
1647347400000|2022-03-15 12:30:00|28551.7|28531.7|28550|28530|28552|28532|28549.9|28529.9|11
1647347700000|2022-03-15 12:35:00|28551.4|28531.4|28547.5|28527.5|28552.4|28532.4|28547|28527|13
1647348000000|2022-03-15 12:40:00|28548|28528|28548.5|28528.5|28549.8|28529.8|28547.8|28527.8|14
1647348300000|2022-03-15 12:45:00|28557.6|28537.6|28550|28530|28567.1|28540.5|28547.4|28527.4|14
1647348600000|2022-03-15 12:50:00|28550.5|28530.5|28549.9|28529.9|28550.5|28530.5|28549.9|28529.9|3
1647348900000|2022-03-15 12:55:00|28550.4|28530.4|28550.4|28530.4|28550.4|28530.4|28550|28530|3
1647349200000|2022-03-15 13:00:00|28550.5|28530.5|28562.5|28527.5|28565.5|28537.5|28550|28527|17
1647349500000|2022-03-15 13:05:00|28563|28528|28552|28532|28563|28532.5|28551.5|28524.5|10
1647349800000|2022-03-15 13:10:00|28551.5|28531.5|28549.5|28529.5|28552|28532|28549.5|28529.5|9
1647350400000|2022-03-15 13:20:00|28549.3|28529.3|28549.3|28529.3|28549.3|28529.3|28549.3|28529.3|1
1647350700000|2022-03-15 13:25:00|28549.1|28529.1|28551.1|28531.1|28551.8|28531.8|28549.1|28529.1|6
1647351000000|2022-03-15 13:30:00|28551.8|28531.8|28549.1|28529.1|28551.8|28531.8|28548|28528|31
1647351300000|2022-03-15 13:35:00|28548.3|28528.3|28546.8|28526.8|28550.3|28530.3|28546.8|28526.8|39
1647351600000|2022-03-15 13:40:00|28546.1|28526.1|28555.9|28520.9|28556.4|28529.5|28538.5|28514.4|66
1647351900000|2022-03-15 13:45:00|28556.3|28521.3|28533.1|28513.1|28556.5|28521.5|28529.3|28499.5|52
1647352200000|2022-03-15 13:50:00|28533.5|28513.5|28530.1|28510.1|28538.5|28513.5|28529.8|28501.5|14
1647352500000|2022-03-15 13:55:00|28529.8|28509.8|28511.5|28491.5|28532.1|28512.1|28511.5|28489.8|30
1647352800000|2022-03-15 14:00:00|28512.1|28492.1|28517.5|28497.5|28522.5|28502.5|28511.5|28491.5|27
1647353100000|2022-03-15 14:05:00|28522.5|28502.5|28525.5|28505.5|28525.5|28505.5|28520.5|28500.5|8
1647353400000|2022-03-15 14:10:00|28528.1|28508.1|28530.5|28510.5|28535.5|28515.5|28526.3|28506.3|9
1647353700000|2022-03-15 14:15:00|28535.1|28515.1|28536.5|28516.5|28536.5|28516.5|28534.1|28514.1|6
1647354000000|2022-03-15 14:20:00|28536.8|28516.8|28540.5|28505.5|28546.9|28519.3|28529.5|28505.5|24
1647354300000|2022-03-15 14:25:00|28535.9|28500.9|28522.5|28502.5|28535.9|28504.5|28516|28486.5|29
1647354600000|2022-03-15 14:30:00|28522.1|28502.1|28525.1|28505.1|28525.1|28505.1|28522.1|28502.1|4
1647354900000|2022-03-15 14:35:00|28524.5|28504.5|28525.1|28505.1|28525.1|28505.1|28521.5|28501.5|10
1647355200000|2022-03-15 14:40:00|28525.5|28505.5|28531.9|28511.9|28555.5|28520.5|28525.5|28505.5|19
1647355500000|2022-03-15 14:45:00|28533.5|28513.5|28540|28505|28540.5|28515.1|28532.5|28504.6|6
1647356400000|2022-03-15 15:00:00|28522.5|28502.5|28530.5|28510.5|28530.5|28510.5|28522.1|28502.1|3
1647356700000|2022-03-15 15:05:00|28522.5|28502.5|28528|28508|28533.5|28513.5|28522.4|28502.4|37
1647357000000|2022-03-15 15:10:00|28528.1|28508.1|28528.1|28508.1|28528.1|28508.1|28528|28508|9
1647357300000|2022-03-15 15:15:00|28527.5|28507.5|28528.1|28508.1|28528.1|28508.1|28527.5|28507.5|2
1647357600000|2022-03-15 15:20:00|28529.1|28509.1|28531.1|28511.1|28531.5|28511.5|28528.1|28508.1|12
1647357900000|2022-03-15 15:25:00|28530.5|28510.5|28528.1|28508.1|28530.5|28510.5|28527.1|28507.1|4
1647358200000|2022-03-15 15:30:00|28539.5|28504.5|28539.5|28504.5|28539.5|28504.5|28539.5|28504.5|1
1647358800000|2022-03-15 15:40:00|28533.1|28513.1|28536.1|28516.1|28536.1|28516.1|28532.5|28512.5|4
1647359100000|2022-03-15 15:45:00|28535.5|28515.5|28533.1|28513.1|28539.5|28515.5|28533.1|28504|5
1647359400000|2022-03-15 15:50:00|28527.1|28507.1|28538|28503|28539.7|28509.1|28526.1|28503|15
1647359700000|2022-03-15 15:55:00|28539.3|28504.3|28560|28525|28560.9|28525.9|28539.3|28504.3|20
1647360000000|2022-03-15 16:00:00|28560.6|28525.6|28560.6|28525.6|28560.6|28525.6|28560.6|28525.6|1
1647360600000|2022-03-15 16:10:00|28561|28526|28566|28531|28566.5|28542.5|28559|28524|16
1647360900000|2022-03-15 16:15:00|28567.6|28532.6|28560.1|28540.1|28567.6|28543.5|28560.1|28532.6|4
1647361500000|2022-03-15 16:25:00|28556.1|28536.1|28546.1|28526.1|28560|28536.1|28546.1|28520.5|10
1647361800000|2022-03-15 16:30:00|28546|28526|28551|28516|28551|28527|28546|28516|7
1647362100000|2022-03-15 16:35:00|28552.6|28517.6|28547.4|28527.4|28554.9|28528.3|28547.4|28517.5|7
1647362400000|2022-03-15 16:40:00|28547|28527|28547|28527|28547|28527|28547|28527|1
1647362700000|2022-03-15 16:45:00|28547.4|28527.4|28550|28515|28560.5|28529|28546.9|28514|20
1647363000000|2022-03-15 16:50:00|28550.5|28515.5|28547|28512|28552.5|28517.5|28537|28502|45
1647363300000|2022-03-15 16:55:00|28546.5|28511.5|28552.5|28517.5|28552.5|28517.5|28542|28507|23
1647363600000|2022-03-15 17:00:00|28552|28517|28559|28524|28559|28524|28551.5|28516.5|25
1647363900000|2022-03-15 17:05:00|28559.5|28524.5|28562|28527|28562|28527|28559.4|28524.4|5
1647364200000|2022-03-15 17:10:00|28561.4|28526.4|28561.4|28526.4|28561.4|28526.4|28561.4|28526.4|1
1647365700000|2022-03-15 17:35:00|28562.4|28527.4|28563|28528|28563|28528|28562.4|28527.4|2
1647367200000|2022-03-15 18:00:00|28570.4|28535.4|28570|28535|28571.4|28536.4|28568.9|28533.9|9
1647367500000|2022-03-15 18:05:00|28570.6|28535.6|28570.6|28535.6|28570.6|28535.6|28570.6|28535.6|1
1647367800000|2022-03-15 18:10:00|28563|28528|28563|28528|28564.6|28534.9|28554.9|28528|6
1647368100000|2022-03-15 18:15:00|28564|28529|28563|28528|28564|28529|28563|28528|2
1647368400000|2022-03-15 18:20:00|28562.4|28527.4|28561|28526|28563|28528|28559|28524|6
1647369300000|2022-03-15 18:35:00|28561.4|28526.4|28561|28526|28561.4|28526.4|28561|28526|2
1647369600000|2022-03-15 18:40:00|28560|28525|28561|28526|28561|28526|28558|28523|4
1647369900000|2022-03-15 18:45:00|28559|28524|28558|28523|28559|28524|28558|28523|2
1647370200000|2022-03-15 18:50:00|28557.6|28522.6|28553|28518|28558|28523|28552.6|28517.6|7
1647370500000|2022-03-15 18:55:00|28553.4|28518.4|28556|28521|28556|28521|28553|28518|7
1647370800000|2022-03-15 19:00:00|28557|28522|28552.4|28517.4|28557|28522|28549.8|28514.8|10
1647371100000|2022-03-15 19:05:00|28552.9|28517.9|28552.9|28517.9|28552.9|28517.9|28552.4|28517.4|3
1647371400000|2022-03-15 19:10:00|28553.4|28518.4|28553.4|28518.4|28553.4|28518.4|28552.9|28517.9|7
1647371700000|2022-03-15 19:15:00|28552.9|28517.9|28542|28507|28554|28519|28541|28506|7
1647372000000|2022-03-15 19:20:00|28541.9|28506.9|28539.6|28504.6|28541.9|28506.9|28538.1|28503.1|14
1647372300000|2022-03-15 19:25:00|28539.1|28504.1|28538.1|28503.1|28540.1|28505.1|28538.1|28503.1|4
1647372600000|2022-03-15 19:30:00|28538.6|28503.6|28539.1|28504.1|28539.1|28504.1|28536|28501|7
1647372900000|2022-03-15 19:35:00|28541|28506|28544.4|28509.4|28547.4|28512.4|28541|28506|14
1647373200000|2022-03-15 19:40:00|28544.9|28509.9|28542.4|28507.4|28544.9|28509.9|28542.4|28507.4|3
1647373500000|2022-03-15 19:45:00|28541.4|28506.4|28541.1|28506.1|28541.4|28506.4|28541.1|28506.1|2
1647373800000|2022-03-15 19:50:00|28540.6|28505.6|28546.5|28511.5|28548.4|28513.4|28537|28502|16
1647374100000|2022-03-15 19:55:00|28546.2|28511.2|28534.8|28499.8|28547.1|28512.1|28534.8|28499.8|32
1647374400000|2022-03-15 20:00:00|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|1
1647394200000|2022-03-16 01:30:00|28555|28535|28564.1|28544.1|28577.2|28544.1|28555|28534.1|59
1647394500000|2022-03-16 01:35:00|28565.1|28545.1|28569.8|28549.8|28573.8|28553.8|28565.1|28545.1|42
1647394800000|2022-03-16 01:40:00|28570|28550|28571.8|28551.8|28573.3|28553.3|28565.5|28545.5|33
1647395100000|2022-03-16 01:45:00|28571.3|28551.3|28572|28552|28577.8|28557.8|28567|28547|59
1647395400000|2022-03-16 01:50:00|28571.5|28551.5|28562.4|28542.4|28572|28552|28560.3|28540.3|54
1647395700000|2022-03-16 01:55:00|28563.3|28543.3|28556|28536|28567.3|28547.3|28555.8|28535.8|53
1647396000000|2022-03-16 02:00:00|28556.2|28536.2|28549|28529|28558.8|28538.8|28546.3|28526.3|75
1647396300000|2022-03-16 02:05:00|28551|28531|28566|28546|28566|28546|28551|28531|38
1647396600000|2022-03-16 02:10:00|28565.5|28545.5|28567|28547|28576|28556|28565|28545|27
1647396900000|2022-03-16 02:15:00|28566.5|28546.5|28559.5|28539.5|28567.5|28547.5|28559.5|28539.5|18
1647397200000|2022-03-16 02:20:00|28560|28540|28557.5|28537.5|28563.4|28543.4|28557|28537|48
1647397500000|2022-03-16 02:25:00|28557|28537|28557|28537|28558|28538|28557|28537|4
1647397800000|2022-03-16 02:30:00|28556.5|28536.5|28552|28532|28556.5|28536.5|28551.8|28531.8|14
1647398100000|2022-03-16 02:35:00|28551|28531|28546.5|28526.5|28551.5|28531.5|28545.8|28525.8|24
1647398400000|2022-03-16 02:40:00|28547|28527|28552.5|28532.5|28552.5|28532.5|28545.5|28525.5|24
1647398700000|2022-03-16 02:45:00|28552|28532|28567|28547|28567|28547|28552|28532|39
1647399000000|2022-03-16 02:50:00|28566.5|28546.5|28568|28548|28568|28548|28566.5|28546.5|4
1647399300000|2022-03-16 02:55:00|28570|28550|28572|28552|28573|28553|28567.5|28547.5|55
1647399600000|2022-03-16 03:00:00|28571.5|28551.5|28571.5|28551.5|28572|28552|28566.5|28546.5|19
1647399900000|2022-03-16 03:05:00|28571|28551|28576|28556|28578|28558|28571|28551|28
1647400200000|2022-03-16 03:10:00|28575.5|28555.5|28578|28558|28578|28558|28573|28553|16
1647400500000|2022-03-16 03:15:00|28577.5|28557.5|28588.8|28568.8|28593|28573|28577.5|28557.5|44
1647400800000|2022-03-16 03:20:00|28589|28569|28597.5|28577.5|28599.5|28579.5|28589|28569|22
1647401100000|2022-03-16 03:25:00|28597.1|28577.1|28587.5|28567.5|28597.5|28577.5|28587.5|28567.5|24
1647401400000|2022-03-16 03:30:00|28588|28568|28590.5|28570.5|28596.8|28576.8|28588|28568|31
1647401700000|2022-03-16 03:35:00|28591|28571|28594|28574|28600.9|28580.9|28591|28571|36
1647402000000|2022-03-16 03:40:00|28594.5|28574.5|28589.8|28569.8|28594.5|28574.5|28589.4|28569.4|12
1647402300000|2022-03-16 03:45:00|28589.3|28569.3|28596.4|28576.4|28598|28578|28588|28568|48
1647402600000|2022-03-16 03:50:00|28596.3|28576.3|28597|28577|28600.9|28580.9|28595|28575|27
1647402900000|2022-03-16 03:55:00|28596.8|28576.8|28597|28577|28597|28577|28596|28576|5
1647403200000|2022-03-16 04:00:00|28596.9|28576.9|28593|28573|28596.9|28576.9|28593|28573|29
1647403500000|2022-03-16 04:05:00|28592.5|28572.5|28588.2|28568.2|28592.5|28572.5|28587.7|28567.7|24
1647404100000|2022-03-16 04:15:00|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|1
1647404400000|2022-03-16 04:20:00|28588.3|28568.3|28588.8|28568.8|28589.3|28569.3|28588.3|28568.3|3
1647404700000|2022-03-16 04:25:00|28589.3|28569.3|28587.3|28567.3|28589.3|28569.3|28586.3|28566.3|13
1647405000000|2022-03-16 04:30:00|28586.3|28566.3|28586.5|28566.5|28586.5|28566.5|28586.3|28566.3|2
1647405300000|2022-03-16 04:35:00|28586|28566|28586|28566|28586|28566|28586|28566|1
1647406200000|2022-03-16 04:50:00|28585.8|28565.8|28586|28566|28586|28566|28585.8|28565.8|2
1647406800000|2022-03-16 05:00:00|28585.8|28565.8|28585.8|28565.8|28585.8|28565.8|28585.8|28565.8|1
1647407100000|2022-03-16 05:05:00|28585.3|28565.3|28585.8|28565.8|28586|28566|28585.1|28565.1|16
1647407400000|2022-03-16 05:10:00|28585.3|28565.3|28585.8|28565.8|28585.8|28565.8|28585.3|28565.3|2
1647407700000|2022-03-16 05:15:00|28585.3|28565.3|28577.8|28557.8|28586|28566|28577.5|28557.5|17
1647408000000|2022-03-16 05:20:00|28577.3|28557.3|28565.3|28545.3|28577.3|28557.3|28565.3|28545.3|32
1647408300000|2022-03-16 05:25:00|28566|28546|28550|28530|28566|28546|28546|28526|49
1647408600000|2022-03-16 05:30:00|28551|28531|28551|28531|28556|28536|28547|28527|54
1647408900000|2022-03-16 05:35:00|28551.5|28531.5|28544|28524|28555|28535|28544|28524|37
1647409200000|2022-03-16 05:40:00|28544.5|28524.5|28536.5|28516.5|28549|28529|28536.5|28516.5|51
1647409500000|2022-03-16 05:45:00|28536|28516|28533.9|28498.9|28538.5|28516|28488|28451.4|100
1647409800000|2022-03-16 05:50:00|28533.5|28498.5|28515.5|28495.5|28539.1|28508.5|28515.5|28495.5|53
1647410100000|2022-03-16 05:55:00|28516|28496|28516|28496|28516.5|28496.5|28510.5|28490.5|79
1647410400000|2022-03-16 06:00:00|28515.5|28495.5|28517.5|28497.5|28518.4|28498.4|28510.9|28490.9|62
1647410700000|2022-03-16 06:05:00|28516.9|28496.9|28523|28503|28530|28510|28516.9|28496.9|93
1647411000000|2022-03-16 06:10:00|28523.5|28503.5|28527|28507|28530.3|28510.3|28522|28502|66
1647411300000|2022-03-16 06:15:00|28527.5|28507.5|28533.5|28513.5|28540.5|28513.5|28526|28504.5|90
1647411600000|2022-03-16 06:20:00|28531.7|28511.7|28528.2|28508.2|28534.5|28514.5|28519.7|28499.7|106
1647411900000|2022-03-16 06:25:00|28527.7|28507.7|28531.2|28511.2|28532.1|28512.1|28525.4|28505.4|109
1647412200000|2022-03-16 06:30:00|28531.6|28511.6|28537.4|28517.4|28539.2|28519.2|28530.1|28510.1|61
1647412500000|2022-03-16 06:35:00|28537.3|28517.3|28537.8|28517.8|28538.4|28518.4|28533.8|28513.8|24
1647412800000|2022-03-16 06:40:00|28537.5|28517.5|28538.5|28518.5|28538.5|28518.5|28537.5|28517.5|13
1647413100000|2022-03-16 06:45:00|28538.3|28518.3|28537.4|28517.4|28545|28518.3|28536.4|28510|10
1647413400000|2022-03-16 06:50:00|28545|28510|28538.3|28518.3|28545|28518.8|28537|28510|48
1647413700000|2022-03-16 06:55:00|28538|28518|28545.2|28510.2|28545.2|28518.3|28535.1|28507.5|50
1647414000000|2022-03-16 07:00:00|28537.7|28517.7|28528.1|28508.1|28538.9|28518.9|28528.1|28508.1|28
1647414300000|2022-03-16 07:05:00|28527.6|28507.6|28529.5|28494.5|28532.4|28508|28524.5|28494.5|23
1647414600000|2022-03-16 07:10:00|28529.8|28494.8|28517.9|28497.9|28530|28499|28517.1|28494.5|23
1647414900000|2022-03-16 07:15:00|28517.7|28497.7|28517.5|28497.5|28518.2|28498.2|28516.5|28496.5|17
1647415200000|2022-03-16 07:20:00|28518|28498|28518|28498|28519|28499|28517.5|28497.5|11
1647415500000|2022-03-16 07:25:00|28518.5|28498.5|28511.4|28476.4|28520|28500|28504.5|28476.4|34
1647415800000|2022-03-16 07:30:00|28511|28476|28514|28479|28516.6|28481.6|28511|28476|20
1647416100000|2022-03-16 07:35:00|28513.7|28478.7|28524.5|28489.5|28525|28493.7|28512.9|28477.9|73
1647416400000|2022-03-16 07:40:00|28524.4|28489.4|28524.5|28489.5|28524.5|28494|28513.9|28481.8|31
1647416700000|2022-03-16 07:45:00|28530|28495|28534|28499|28536.5|28508|28523.3|28495|20
1647417000000|2022-03-16 07:50:00|28534.5|28499.5|28534.4|28499.4|28535|28500|28534|28499|58
1647417300000|2022-03-16 07:55:00|28534|28499|28523|28503|28535|28507|28519|28490.5|93
1647417600000|2022-03-16 08:00:00|28524|28504|28510|28475|28524.5|28504.5|28502.5|28475|25
1647417900000|2022-03-16 08:05:00|28510.5|28475.5|28488|28468|28510.5|28479|28487|28467|63
1647418200000|2022-03-16 08:10:00|28488.5|28468.5|28467.3|28447.3|28495.7|28475.7|28464.6|28444.6|62
1647418500000|2022-03-16 08:15:00|28467|28447|28451.5|28431.5|28467.5|28447.5|28451.5|28431.5|48
1647418800000|2022-03-16 08:20:00|28451|28431|28447|28427|28484.6|28449.6|28430.4|28402.5|114
1647419100000|2022-03-16 08:25:00|28447.5|28427.5|28472.3|28437.3|28484.1|28449.1|28445|28425|32
1647419400000|2022-03-16 08:30:00|28475.8|28440.8|28435.9|28415.9|28475.8|28440.8|28427|28407|86
1647419700000|2022-03-16 08:35:00|28437.4|28417.4|28451.5|28431.5|28455.4|28435.4|28437.4|28417.4|32
1647420000000|2022-03-16 08:40:00|28451.1|28431.1|28458.5|28423.5|28461|28435.5|28451.1|28422.9|16
1647420300000|2022-03-16 08:45:00|28450.6|28430.6|28453.9|28433.9|28453.9|28433.9|28450.6|28430.6|15
1647420600000|2022-03-16 08:50:00|28453.7|28433.7|28474|28454|28474.2|28454.2|28453.4|28433.4|28
1647420900000|2022-03-16 08:55:00|28474.2|28454.2|28472|28452|28475.6|28455.6|28471.4|28451.4|17
1647421200000|2022-03-16 09:00:00|28472.1|28452.1|28472|28452|28476.5|28456.5|28472|28452|20
1647421500000|2022-03-16 09:05:00|28468|28448|28455.6|28435.6|28468|28448|28455.4|28435.4|14
1647421800000|2022-03-16 09:10:00|28455.4|28435.4|28451.6|28431.6|28456.4|28436.4|28451.5|28431.5|18
1647422100000|2022-03-16 09:15:00|28451.5|28431.5|28457.1|28437.1|28459|28439|28451|28431|25
1647422400000|2022-03-16 09:20:00|28457|28437|28461|28441|28461.5|28441.5|28455.7|28435.7|18
1647422700000|2022-03-16 09:25:00|28461.5|28441.5|28466.5|28446.5|28467.6|28447.6|28461.5|28441.5|25
1647423000000|2022-03-16 09:30:00|28466.1|28446.1|28466.5|28446.5|28466.5|28446.5|28466.1|28446.1|2
1647423600000|2022-03-16 09:40:00|28468|28448|28486.4|28451.4|28486.9|28459.4|28466|28446|17
1647423900000|2022-03-16 09:45:00|28471.4|28451.5|28471.4|28451.4|28471.5|28451.5|28471.4|28451.4|17
1647424200000|2022-03-16 09:50:00|28471.5|28451.5|28469|28449|28471.5|28451.5|28468.5|28448.5|8
1647425100000|2022-03-16 10:05:00|28468.4|28448.4|28474.9|28454.9|28475.1|28455.1|28468|28448|15
1647425400000|2022-03-16 10:10:00|28475|28455|28454.1|28434.1|28475.1|28455.1|28453.4|28424.9|27
1647425700000|2022-03-16 10:15:00|28454.4|28434.4|28464.1|28444.1|28464.1|28444.1|28454.4|28434.4|9
1647426000000|2022-03-16 10:20:00|28466.5|28446.5|28466.5|28446.5|28467.1|28447.1|28466.5|28446.5|3
1647426300000|2022-03-16 10:25:00|28466|28446|28466|28446|28468.5|28448.5|28466|28446|5
1647426600000|2022-03-16 10:30:00|28468.5|28448.5|28468|28448|28468.5|28448.5|28468|28448|2
1647426900000|2022-03-16 10:35:00|28468.5|28448.5|28467.4|28447.4|28468.5|28448.5|28467.4|28447.4|3
1647427500000|2022-03-16 10:45:00|28467|28447|28455.4|28435.4|28467|28447|28452.1|28432.1|4
1647427800000|2022-03-16 10:50:00|28455.5|28435.5|28457.5|28437.5|28458.4|28438.4|28455|28435|13
1647428100000|2022-03-16 10:55:00|28453|28433|28455.5|28435.5|28455.5|28435.5|28453|28433|2
1647428400000|2022-03-16 11:00:00|28456|28436|28462.1|28442.1|28462.5|28442.5|28456|28436|10
1647428700000|2022-03-16 11:05:00|28454.4|28434.4|28455.8|28435.8|28456|28436|28453|28433|16
1647429000000|2022-03-16 11:10:00|28456|28436|28453.5|28433.5|28456|28436|28453.5|28433.5|5
1647429600000|2022-03-16 11:20:00|28453.3|28433.3|28453|28433|28453.3|28433.3|28453|28433|2
1647429900000|2022-03-16 11:25:00|28452.4|28432.4|28451.4|28431.4|28452.4|28432.4|28451.4|28431.4|2
1647430200000|2022-03-16 11:30:00|28449|28429|28449.5|28429.5|28449.5|28429.5|28448|28428|7
1647430500000|2022-03-16 11:35:00|28446|28426|28446.1|28426.1|28449|28429|28445.4|28425.4|11
1647430800000|2022-03-16 11:40:00|28446|28426|28448.1|28428.1|28449|28429|28446|28426|17
1647431100000|2022-03-16 11:45:00|28447.6|28427.6|28434.8|28414.8|28447.6|28427.6|28434.8|28414.8|11
1647431400000|2022-03-16 11:50:00|28434.9|28414.9|28432.9|28412.9|28435.1|28415.1|28429.9|28409.9|17
1647431700000|2022-03-16 11:55:00|28433|28413|28433|28413|28433.5|28413.5|28432.5|28412.5|11
1647432000000|2022-03-16 12:00:00|28433.5|28413.5|28433.8|28413.8|28433.8|28413.8|28433.5|28413.5|2
1647432300000|2022-03-16 12:05:00|28433.5|28413.5|28439.5|28419.5|28439.5|28419.5|28433.5|28413.5|10
1647432600000|2022-03-16 12:10:00|28440|28420|28443.3|28423.3|28443.8|28423.8|28440|28420|16
1647432900000|2022-03-16 12:15:00|28444.8|28424.8|28455.2|28435.2|28455.8|28435.8|28444.8|28424.8|21
1647433200000|2022-03-16 12:20:00|28454.9|28434.9|28458.3|28438.3|28458.3|28438.3|28454.9|28434.9|7
1647433500000|2022-03-16 12:25:00|28459.5|28439.5|28467|28432|28467|28439.5|28456.5|28432|16
1647433800000|2022-03-16 12:30:00|28468.5|28433.5|28459.4|28439.4|28468.5|28439.5|28459.4|28433.5|3
1647434100000|2022-03-16 12:35:00|28458.8|28438.8|28459.4|28439.4|28461|28441|28458.8|28438.8|4
1647434400000|2022-03-16 12:40:00|28459.5|28439.5|28460.5|28440.5|28461|28441|28459.4|28439.4|7
1647434700000|2022-03-16 12:45:00|28460|28440|28462.5|28442.5|28465.3|28445.3|28460|28440|11
1647435000000|2022-03-16 12:50:00|28461.5|28441.5|28458.5|28438.5|28461.5|28441.5|28457.3|28437.3|15
1647435300000|2022-03-16 12:55:00|28458|28438|28456|28436|28458|28438|28455|28435|9
1647435600000|2022-03-16 13:00:00|28455|28435|28456|28436|28456|28436|28455|28435|3
1647436200000|2022-03-16 13:10:00|28456.3|28436.3|28456.3|28436.3|28456.3|28436.3|28456.3|28436.3|1
1647436500000|2022-03-16 13:15:00|28455.8|28435.8|28463|28443|28463|28443|28455.8|28435.8|24
1647436800000|2022-03-16 13:20:00|28465|28445|28463.8|28443.8|28495.4|28460.4|28460.5|28440.5|59
1647437100000|2022-03-16 13:25:00|28461.8|28441.8|28465.5|28445.5|28471|28451|28461.7|28441.7|32
1647437400000|2022-03-16 13:30:00|28467.8|28447.8|28466.8|28446.8|28467.8|28447.8|28465|28445|19
1647437700000|2022-03-16 13:35:00|28466.5|28446.5|28469.9|28434.9|28472.5|28446.5|28443.7|28418.5|56
1647438000000|2022-03-16 13:40:00|28471.5|28436.5|28471.5|28436.5|28472|28443.1|28463.1|28434.7|9
1647438300000|2022-03-16 13:45:00|28471.3|28436.3|28448.5|28413.5|28471.3|28437.6|28446.3|28411.3|32
1647438600000|2022-03-16 13:50:00|28449.9|28414.9|28455.8|28420.8|28460|28426.5|28445|28410|24
1647438900000|2022-03-16 13:55:00|28455.3|28420.3|28440.9|28420.9|28456.5|28431.5|28436.4|28402.5|38
1647439200000|2022-03-16 14:00:00|28441|28421|28433.6|28413.6|28444.4|28424.4|28426|28406|47
1647439500000|2022-03-16 14:05:00|28433.9|28413.9|28436|28416|28439.5|28416.3|28428.1|28403.7|26
1647439800000|2022-03-16 14:10:00|28434|28414|28425.1|28405.1|28442.5|28422.5|28424|28399|74
1647440100000|2022-03-16 14:15:00|28424.8|28404.8|28414.5|28394.5|28426.1|28406.1|28411.5|28391.5|63
1647440400000|2022-03-16 14:20:00|28421.5|28401.5|28425.5|28405.5|28431|28406.5|28414.1|28392.6|46
1647440700000|2022-03-16 14:25:00|28426|28406|28435.1|28415.1|28436.3|28416.3|28425.5|28405.5|31
1647441000000|2022-03-16 14:30:00|28434.6|28414.6|28430.3|28410.3|28440.1|28420.1|28429.8|28409.8|32
1647441300000|2022-03-16 14:35:00|28430|28410|28430.9|28410.9|28443.1|28416.6|28417.6|28391.5|54
1647441600000|2022-03-16 14:40:00|28430.4|28410.4|28446|28411|28446.5|28411.5|28417.7|28390|52
1647441900000|2022-03-16 14:45:00|28435.1|28415.1|28437|28402|28437|28416.1|28424.1|28399.5|17
1647442200000|2022-03-16 14:50:00|28438.9|28403.9|28430.4|28395.4|28443|28410.5|28419.5|28393.5|46
1647442500000|2022-03-16 14:55:00|28430.5|28395.5|28433.5|28413.5|28438.6|28413.5|28421.5|28394|23
1647442800000|2022-03-16 15:00:00|28433.2|28413.2|28429.5|28409.5|28435.2|28415.2|28429.5|28409.5|19
1647443100000|2022-03-16 15:05:00|28437.7|28402.7|28430.5|28410.5|28437.7|28414.1|28429.1|28402.3|16
1647443400000|2022-03-16 15:10:00|28434.2|28414.2|28429.1|28409.1|28445.5|28414.2|28427.4|28407.4|16
1647443700000|2022-03-16 15:15:00|28431.1|28411.1|28445.5|28410.5|28445.5|28417.5|28430.5|28410.3|15
1647444000000|2022-03-16 15:20:00|28438.5|28418.5|28440.5|28405.5|28440.5|28418.5|28435.5|28405.5|8
1647445200000|2022-03-16 15:40:00|28437.5|28402.5|28427.9|28407.9|28437.5|28410.1|28426.5|28399.5|9
1647445500000|2022-03-16 15:45:00|28426.5|28406.5|28430.8|28410.8|28431.1|28411.1|28426.5|28406.5|62
1647445800000|2022-03-16 15:50:00|28428.5|28408.5|28428.2|28393.2|28430.8|28410.8|28422.7|28393.2|20
1647446100000|2022-03-16 15:55:00|28428|28393|28412|28377|28428|28395.1|28402.4|28377|26
1647446400000|2022-03-16 16:00:00|28413|28378|28412|28392|28435.4|28404.1|28399.8|28377.5|80
1647446700000|2022-03-16 16:05:00|28413|28393|28403.5|28383.5|28417.9|28393.5|28402.5|28380.8|48
1647447000000|2022-03-16 16:10:00|28402.5|28382.5|28409.1|28389.1|28419.5|28393.1|28402.4|28373.6|80
1647447300000|2022-03-16 16:15:00|28408.6|28388.6|28406.3|28386.3|28408.6|28388.6|28405.8|28385.8|28
1647447600000|2022-03-16 16:20:00|28407.6|28387.6|28407.3|28387.3|28411.8|28391.8|28406.2|28386.2|23
1647447900000|2022-03-16 16:25:00|28406.3|28386.3|28407.6|28387.6|28411.3|28391.3|28406.3|28386.3|24
1647448200000|2022-03-16 16:30:00|28407.9|28387.9|28410.5|28375.5|28411.8|28387.9|28407.9|28375.5|6
1647448500000|2022-03-16 16:35:00|28410|28375|28406.5|28371.5|28410|28375|28405|28370|11
1647448800000|2022-03-16 16:40:00|28407|28372|28397.1|28377.1|28408.6|28377.4|28397.1|28370.4|21
1647449100000|2022-03-16 16:45:00|28404.9|28369.9|28409.1|28374.1|28413.4|28378.4|28404.1|28369.1|58
1647449400000|2022-03-16 16:50:00|28408.6|28373.6|28404.4|28369.4|28409.1|28374.1|28404.4|28369.4|26
1647449700000|2022-03-16 16:55:00|28404.1|28369.1|28403.6|28368.6|28406.4|28371.4|28402.6|28367.6|66
1647450000000|2022-03-16 17:00:00|28403.5|28368.5|28402|28382|28406.7|28382.5|28394.7|28367.2|35
1647450300000|2022-03-16 17:05:00|28402.4|28382.4|28407.2|28387.2|28407.5|28387.5|28402.4|28382.4|14
1647450600000|2022-03-16 17:10:00|28406.6|28386.6|28407.2|28387.2|28407.2|28387.2|28406.6|28386.6|6
1647450900000|2022-03-16 17:15:00|28406.2|28386.2|28408|28373|28412.5|28388|28406.2|28373|9
1647451200000|2022-03-16 17:20:00|28407.5|28372.5|28408.5|28373.5|28412|28377|28407.5|28372.5|4
1647451500000|2022-03-16 17:25:00|28407.5|28372.5|28403|28368|28410.5|28375.5|28402.5|28367.5|22
1647451800000|2022-03-16 17:30:00|28403.5|28368.5|28402.5|28367.5|28404|28369|28402.5|28367.5|9
1647452100000|2022-03-16 17:35:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28394.5|28374.5|3
1647452400000|2022-03-16 17:40:00|28398.5|28378.5|28402|28367|28405.5|28378.5|28398|28367|8
1647452700000|2022-03-16 17:45:00|28402.5|28367.5|28409.5|28374.5|28409.5|28378.5|28395.5|28367.5|14
1647453000000|2022-03-16 17:50:00|28409|28374|28405|28370|28409.5|28374.5|28405|28370|7
1647453300000|2022-03-16 17:55:00|28404.5|28369.5|28416|28381|28416|28381|28404|28369|21
1647453600000|2022-03-16 18:00:00|28415.5|28380.5|28457|28415|28461|28419|28415.5|28380.5|84
1647453900000|2022-03-16 18:05:00|28454.7|28412.7|28456|28415|28478.5|28436.5|28444|28402|62
1647454200000|2022-03-16 18:10:00|28458|28418|28456|28415|28461.5|28419.5|28456|28414|21
1647454500000|2022-03-16 18:15:00|28455|28417|28444|28416|28458|28428|28437.5|28402.5|44
1647454800000|2022-03-16 18:20:00|28447.5|28417|28463|28428|28463|28431|28445.5|28410.5|39
1647455100000|2022-03-16 18:25:00|28464|28427|28463|28428|28465|28430|28460|28422|20
1647455400000|2022-03-16 18:30:00|28458|28423|28465.5|28430.5|28478.5|28447|28458|28423|47
1647455700000|2022-03-16 18:35:00|28467|28432|28451|28416|28471|28436|28451|28416|44
1647456000000|2022-03-16 18:40:00|28450.5|28415.5|28450|28415|28453|28418|28439.5|28404.5|21
1647456300000|2022-03-16 18:45:00|28444|28417|28423|28390|28444|28417|28415.5|28380.5|35
1647456600000|2022-03-16 18:50:00|28424|28389|28412|28384|28425|28390|28412|28384|23
1647456900000|2022-03-16 18:55:00|28415.5|28385|28408|28373|28416|28385|28402|28367|20
1647457200000|2022-03-16 19:00:00|28408.5|28373.5|28432.4|28390.4|28441|28410|28408.5|28373.5|34
1647457500000|2022-03-16 19:05:00|28431.9|28389.9|28422.1|28380.1|28431.9|28389.9|28421.6|28379.6|22
1647457800000|2022-03-16 19:10:00|28422.5|28380.5|28402.5|28367.5|28423|28382|28401|28366|46
1647458100000|2022-03-16 19:15:00|28403|28368|28395.5|28360.5|28408|28373|28394.5|28359.5|37
1647458400000|2022-03-16 19:20:00|28396|28361|28395.5|28360.5|28396.5|28361.5|28390.5|28355.5|21
1647458700000|2022-03-16 19:25:00|28395|28360|28389|28358|28396.5|28363|28382.7|28353.2|16
1647459000000|2022-03-16 19:30:00|28388.8||28389||28389||28388.8||2
1647459300000|2022-03-16 19:35:00|28390|28359|28389|28358|28390|28359|28389|28358|4
1647459600000|2022-03-16 19:40:00|28394.9|28359|28392|28359|28394.9|28364|28386.4|28356|23
1647459900000|2022-03-16 19:45:00|28393|28360|28382|28347|28393|28362|28382|28347|34
1647460200000|2022-03-16 19:50:00|28383|28348|28387.5|28352.5|28387.5|28355|28379|28346.5|34
1647460500000|2022-03-16 19:55:00|28388|28353|28381|28346|28388|28353|28380.5|28345.5|11
1647480600000|2022-03-17 01:30:00|28401|28366|28392.6|28372.6|28401|28373.5|28377.5|28357.5|104
1647480900000|2022-03-17 01:35:00|28393|28373|28405|28385|28408.7|28388.7|28392.5|28372.5|102
1647481200000|2022-03-17 01:40:00|28404.1|28384.1|28428.8|28393.8|28428.9|28399.8|28404.1|28384.1|41
1647481500000|2022-03-17 01:45:00|28428.5|28393.5|28425|28405|28432.5|28405.4|28417.5|28393.3|47
1647481800000|2022-03-17 01:50:00|28424.5|28404.5|28430.5|28410.5|28430.5|28410.5|28424.5|28404.5|42
1647482100000|2022-03-17 01:55:00|28430|28410|28429.5|28409.5|28431|28411|28426.5|28406.5|46
1647482400000|2022-03-17 02:00:00|28429|28409|28430.6|28410.6|28430.9|28410.9|28425|28405|33
1647482700000|2022-03-17 02:05:00|28430.1|28410.1|28428|28408|28430.5|28410.5|28427.5|28407.5|46
1647483000000|2022-03-17 02:10:00|28427.5|28407.5|28427.5|28407.5|28439.5|28419.5|28423|28403|66
1647483300000|2022-03-17 02:15:00|28427|28407|28427|28407|28429.5|28409.5|28422|28402|56
1647483600000|2022-03-17 02:20:00|28426.6|28406.6|28410.5|28390.5|28427|28407|28409|28389|62
1647483900000|2022-03-17 02:25:00|28410|28390|28400.2|28380.2|28410.7|28390.4|28396.9|28372.5|45
1647484200000|2022-03-17 02:30:00|28399.7|28379.7|28402.7|28382.7|28406|28386|28399.5|28379.5|32
1647484500000|2022-03-17 02:35:00|28402.4|28382.4|28408|28388|28408.5|28388.5|28402.4|28382.4|38
1647484800000|2022-03-17 02:40:00|28407.5|28387.5|28402|28382|28407.5|28387.5|28398.5|28378.5|42
1647485100000|2022-03-17 02:45:00|28401.5|28381.5|28393.5|28373.5|28401.5|28381.5|28393.5|28373.5|48
1647485400000|2022-03-17 02:50:00|28392.4|28372.4|28385.5|28365.5|28392.5|28372.5|28373|28353|96
1647485700000|2022-03-17 02:55:00|28385.6|28365.6|28376|28356|28385.6|28365.6|28372.5|28352.5|59
1647486000000|2022-03-17 03:00:00|28377.4|28357.4|28360|28340|28386.5|28366.5|28346.5|28320.5|134
1647486300000|2022-03-17 03:05:00|28359.5|28339.5|28358.5|28338.5|28370.5|28350.5|28355.5|28335.5|52
1647486600000|2022-03-17 03:10:00|28361|28341|28382|28362|28384|28364|28361|28341|54
1647486900000|2022-03-17 03:15:00|28382.5|28362.5|28372.5|28352.5|28389|28369|28372|28352|41
1647487200000|2022-03-17 03:20:00|28374|28354|28384|28364|28388|28368|28374|28354|47
1647487500000|2022-03-17 03:25:00|28383.5|28363.5|28381|28361|28391|28371|28381|28361|70
1647487800000|2022-03-17 03:30:00|28381.5|28361.5|28387.5|28367.5|28388.5|28368.5|28380|28360|37
1647488100000|2022-03-17 03:35:00|28387|28367|28374.5|28354.5|28387.5|28367.5|28374.5|28354.5|66
1647488400000|2022-03-17 03:40:00|28376.6|28356.6|28387|28367|28394.2|28367.5|28376.6|28352.3|54
1647488700000|2022-03-17 03:45:00|28386.5|28366.5|28416|28396|28417|28397|28386.5|28366.5|104
1647489000000|2022-03-17 03:50:00|28416.5|28396.5|28391.7|28356.7|28421.5|28401.5|28383|28353.5|76
1647489300000|2022-03-17 03:55:00|28393.9|28358.9|28404|28369|28417|28382|28390.4|28355.4|54
1647489600000|2022-03-17 04:00:00|28404.5|28369.5|28403.5|28368.5|28404.5|28369.5|28403.5|28368.5|5
1647489900000|2022-03-17 04:05:00|28402.5|28367.5|28398.2|28363.2|28402.5|28367.5|28397.9|28362.9|10
1647490200000|2022-03-17 04:10:00|28398.8|28363.8|28391|28356|28398.8|28368|28388|28355|11
1647490500000|2022-03-17 04:15:00|28393.5|28358.5|28411.2|28376.2|28414|28379|28393.5|28358.5|39
1647490800000|2022-03-17 04:20:00|28410|28375|28401|28366|28410|28375|28400|28365|20
1647491100000|2022-03-17 04:25:00|28400.5|28365.5|28393|28373|28400.5|28373|28392.5|28365.5|9
1647491400000|2022-03-17 04:30:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1647491700000|2022-03-17 04:35:00|28392|28372|28379.5|28344.5|28398.5|28372|28370|28344.5|24
1647492000000|2022-03-17 04:40:00|28380.5|28345.5|28379.5|28344.5|28380.5|28345.5|28379|28344|5
1647492300000|2022-03-17 04:45:00|28379|28344|28377|28342|28379.5|28344.5|28376|28341|12
1647492600000|2022-03-17 04:50:00|28376.5|28341.5|28363.9|28328.9|28377|28342|28343.2|28313.7|77
1647492900000|2022-03-17 04:55:00|28364.4|28329.4|28379.6|28344.6|28385.2|28350.2|28364.4|28329.4|52
1647493200000|2022-03-17 05:00:00|28378.7|28343.7|28377.9|28342.9|28380.1|28345.1|28374.7|28339.7|7
1647493500000|2022-03-17 05:05:00|28378.1|28343.1|28374.5|28339.5|28383.1|28348.1|28374.5|28339.5|28
1647493800000|2022-03-17 05:10:00|28374|28339|28379|28344|28383.5|28348.7|28367.7|28338.5|28
1647494100000|2022-03-17 05:15:00|28378|28343|28351.5|28331.5|28378|28343|28350|28328.5|65
1647494400000|2022-03-17 05:20:00|28351|28331|28349.5|28329.5|28351|28331|28337|28306|38
1647494700000|2022-03-17 05:25:00|28349|28329|28350|28330|28353.5|28333.5|28348.5|28328.5|26
1647495000000|2022-03-17 05:30:00|28349.5|28329.5|28346.6|28326.6|28349.5|28329.5|28345.5|28325.5|26
1647495300000|2022-03-17 05:35:00|28347|28327|28347.5|28327.5|28354|28334|28347|28327|18
1647495600000|2022-03-17 05:40:00|28346.5|28326.5|28349.5|28329.5|28352|28332|28337.7|28317.7|54
1647495900000|2022-03-17 05:45:00|28350|28330|28350|28330|28352|28332|28350|28330|7
1647496200000|2022-03-17 05:50:00|28349.5|28329.5|28348.3|28313.3|28349.5|28329.5|28336.4|28306.6|82
1647496500000|2022-03-17 05:55:00|28347.8|28312.8|28345.5|28325.5|28351|28325.5|28342.5|28312.8|21
1647496800000|2022-03-17 06:00:00|28345|28325|28343|28323|28369.5|28344|28340.5|28320.5|85
1647497100000|2022-03-17 06:05:00|28339.5|28319.5|28350|28330|28351.5|28330|28329.5|28303.5|79
1647497400000|2022-03-17 06:10:00|28350.5|28330.5|28344|28324|28351.5|28331.5|28340.5|28309.5|91
1647497700000|2022-03-17 06:15:00|28343.9|28323.9|28345.5|28325.5|28350.5|28330.5|28338.5|28318.5|93
1647498000000|2022-03-17 06:20:00|28346|28326|28355.7|28335.7|28355.7|28335.7|28344.5|28324.5|29
1647498300000|2022-03-17 06:25:00|28355.1|28335.1|28318|28298|28362.5|28335.5|28308.8|28282.5|128
1647498600000|2022-03-17 06:30:00|28318.5|28298.5|28332|28312|28333|28313|28318.5|28295.5|84
1647498900000|2022-03-17 06:35:00|28331.5|28311.5|28330.5|28310.5|28331.5|28311.5|28327|28307|8
1647499200000|2022-03-17 06:40:00|28330|28310|28327.5|28307.5|28330.5|28310.5|28327.5|28307.5|13
1647499500000|2022-03-17 06:45:00|28327|28307|28304|28284|28327|28307|28303|28283|74
1647499800000|2022-03-17 06:50:00|28303|28283|28297|28277|28304.5|28283|28290|28269.5|56
1647500100000|2022-03-17 06:55:00|28297.5|28277.5|28274|28254|28314|28284.7|28274|28254|94
1647500400000|2022-03-17 07:00:00|28275|28255|28263.5|28243.5|28277|28257|28262|28242|59
1647500700000|2022-03-17 07:05:00|28262|28242|28247|28227|28262|28242|28244.5|28224.5|61
1647501000000|2022-03-17 07:10:00|28246.5|28226.5|28234.5|28214.5|28250.5|28230.5|28231|28211|88
1647501300000|2022-03-17 07:15:00|28239|28219|28253|28233|28255.5|28235.5|28237.5|28217.5|101
1647501600000|2022-03-17 07:20:00|28254.5|28234.5|28257|28237|28263.5|28243.5|28249|28229|78
1647501900000|2022-03-17 07:25:00|28263.5|28228.5|28290|28255|28290|28262|28260.5|28228.5|64
1647502200000|2022-03-17 07:30:00|28289.5|28254.5|28274.5|28239.5|28292.2|28264|28267.3|28232.3|99
1647502500000|2022-03-17 07:35:00|28274|28239|28272.5|28252.5|28280.5|28252.5|28261.5|28236.5|71
1647502800000|2022-03-17 07:40:00|28273|28253|28273|28253|28274.5|28254.5|28266|28246|36
1647503100000|2022-03-17 07:45:00|28272.5|28252.5|28273|28253|28277.5|28257.5|28270.5|28250.5|45
1647503400000|2022-03-17 07:50:00|28272|28252|28259.3|28239.3|28272.5|28252.5|28258.8|28231.8|45
1647503700000|2022-03-17 07:55:00|28259.8|28239.8|28264.5|28244.5|28274.5|28247|28258.7|28227.5|53
1647504000000|2022-03-17 08:00:00|28264|28244|28258.1|28223.1|28274|28247.5|28246.5|28223|52
1647504300000|2022-03-17 08:05:00|28258.2|28223.2|28246.8|28211.8|28258.2|28230.1|28237.5|28211.5|47
1647504600000|2022-03-17 08:10:00|28246.9|28211.9|28232.5|28197.5|28247.4|28212.4|28225.7|28195|54
1647504900000|2022-03-17 08:15:00|28232|28197|28204|28169|28232.6|28197.6|28196.1|28161.1|62
1647505200000|2022-03-17 08:20:00|28204.5|28169.5|28179.5|28159.5|28206.9|28171.9|28175|28146.6|101
1647505500000|2022-03-17 08:25:00|28178|28158|28136.9|28101.9|28187.5|28163|28124.3|28098.8|142
1647505800000|2022-03-17 08:30:00|28137|28102|28111.7|28091.7|28145.5|28118|28098|28067.7|157
1647506100000|2022-03-17 08:35:00|28111.5|28091.5|28060.5|28025.5|28123.2|28092.2|28058.4|28025.5|158
1647506400000|2022-03-17 08:40:00|28056.4|28021.4|28085.1|28050.1|28090.5|28055.5|28039.9|28004.9|102
1647506700000|2022-03-17 08:45:00|28085.6|28050.6|28065.5|28030.5|28112|28075.2|28065.5|28030.5|98
1647507000000|2022-03-17 08:50:00|28066|28031|28065.6|28045.6|28079.5|28052.5|28054.9|28019.9|94
1647507300000|2022-03-17 08:55:00|28067.9|28032.9|28081.5|28046.5|28101.4|28066.4|28059.6|28028.4|89
1647507600000|2022-03-17 09:00:00|28083.5|28048.5|28071.4|28051.4|28093.6|28069|28069.2|28045.5|67
1647507900000|2022-03-17 09:05:00|28071.2|28051.2|28078.3|28058.3|28086.4|28066.4|28069.3|28049.3|42
1647508200000|2022-03-17 09:10:00|28072.8|28052.8|28079.7|28059.7|28080.7|28060.7|28066.5|28044.6|75
1647508500000|2022-03-17 09:15:00|28079.6|28059.6|28088|28068|28100.5|28069.3|28076.4|28054.9|41
1647508800000|2022-03-17 09:20:00|28088.1|28068.1|28097|28062|28118.6|28083.6|28088|28059|47
1647509100000|2022-03-17 09:25:00|28097.6|28062.6|28114|28079|28114|28079|28087.4|28059|49
1647509400000|2022-03-17 09:30:00|28113.6|28078.6|28115.4|28095.4|28124|28095.4|28109.3|28078|44
1647509700000|2022-03-17 09:35:00|28117|28097|28122|28102|28129.5|28104.1|28117|28092|58
1647510000000|2022-03-17 09:40:00|28122.4|28102.4|28108.9|28073.9|28127.6|28103.3|28108.9|28073.9|27
1647510300000|2022-03-17 09:45:00|28107.5|28072.5|28112|28072|28113|28078|28105|28070|14
1647510600000|2022-03-17 09:50:00|28113|28071|28106.1|28071.1|28113|28072.1|28106.1|28070|6
1647510900000|2022-03-17 09:55:00|28107.1|28072.1|28107.1|28072.1|28108.7|28073.7|28103|28068|5
1647511200000|2022-03-17 10:00:00|28108.7|28073.7|28151.2|28116.2|28151.2|28116.2|28108.6|28073.6|62
1647511500000|2022-03-17 10:05:00|28150.6|28115.6|28128.7|28108.7|28152.8|28117.8|28125.7|28097.4|35
1647511800000|2022-03-17 10:10:00|28128.9|28108.9|28146.7|28111.7|28152.5|28120.6|28128.9|28101.9|52
1647512100000|2022-03-17 10:15:00|28146.8|28111.8|28141.8|28106.8|28148.3|28113.3|28132.5|28097.5|23
1647512400000|2022-03-17 10:20:00|28145.1|28110.1|28144.6|28109.6|28145.1|28110.1|28141.8|28106.8|6
1647512700000|2022-03-17 10:25:00|28143.6|28108.6|28141|28106|28144.6|28116.4|28136.4|28106|7
1647513000000|2022-03-17 10:30:00|28128|28108|28115.9|28080.9|28135|28108|28115.9|28080.9|41
1647513300000|2022-03-17 10:35:00|28116|28081|28108.1|28073.1|28116|28081|28108.1|28073.1|18
1647513600000|2022-03-17 10:40:00|28107.6|28072.6|28103.9|28068.9|28107.6|28072.6|28103.9|28068.9|6
1647513900000|2022-03-17 10:45:00|28102|28067|28089.9|28054.9|28102|28067|28066.3|28039.9|47
1647514200000|2022-03-17 10:50:00|28083.9|28063.9|28087.6|28052.6|28089.9|28063.9|28083.9|28052.6|4
1647514500000|2022-03-17 10:55:00|28081.4|28061.4|28106.6|28071.6|28118.2|28083.2|28077|28057|35
1647514800000|2022-03-17 11:00:00|28109.9|28074.9|28101.2|28066.2|28109.9|28074.9|28098.2|28063.2|21
1647515100000|2022-03-17 11:05:00|28097.9|28062.9|28098.1|28063.1|28098.1|28063.1|28096.1|28061.1|5
1647515700000|2022-03-17 11:15:00|28097.1|28062.1|28096.1|28061.1|28097.1|28062.1|28093|28058|9
1647516000000|2022-03-17 11:20:00|28086.9|28066.9|28083|28063|28086.9|28066.9|28081.9|28061.9|10
1647516300000|2022-03-17 11:25:00|28083.9|28063.9|28081.9|28046.9|28084.4|28064.4|28080|28046.4|14
1647516600000|2022-03-17 11:30:00|28087.5|28052.5|28082.4|28047.4|28087.5|28063.5|28078|28046.5|31
1647516900000|2022-03-17 11:35:00|28079.9|28044.9|28075.8|28040.8|28082.4|28047.4|28075.8|28040.8|7
1647517200000|2022-03-17 11:40:00|28079|28044|28077.9|28042.9|28079.4|28044.4|28077.9|28042.9|4
1647517500000|2022-03-17 11:45:00|28079.9|28044.9|28075|28040|28079.9|28044.9|28075|28040|5
1647517800000|2022-03-17 11:50:00|28078.4|28043.4|28079.9|28044.9|28079.9|28044.9|28075|28040|3
1647518100000|2022-03-17 11:55:00|28073.3|28053.3|28075|28040|28075.4|28053.3|28072.4|28040|4
1647518400000|2022-03-17 12:00:00|28077|28042|28072.6|28037.6|28077|28042|28072.6|28037.6|7
1647518700000|2022-03-17 12:05:00|28083|28048|28075.2|28040.2|28083|28048|28066.9|28035.5|8
1647519000000|2022-03-17 12:10:00|28072.1|28037.1|28075.7|28040.7|28075.7|28040.7|28070.5|28035.5|7
1647519300000|2022-03-17 12:15:00|28074.8|28039.8|28075.8|28040.8|28075.8|28040.8|28074.8|28039.8|3
1647519900000|2022-03-17 12:25:00|28077.6|28042.6|28076.5|28041.5|28078.5|28043.5|28076.5|28041.5|6
1647520200000|2022-03-17 12:30:00|28077|28042|28077.1|28042.1|28077.1|28042.1|28070|28035|8
1647520500000|2022-03-17 12:35:00|28076.7|28041.7|28076.7|28041.7|28076.7|28041.7|28076.7|28041.7|1
1647520800000|2022-03-17 12:40:00|28073|28053|28076.5|28041.5|28076.5|28053|28071|28041.5|4
1647521100000|2022-03-17 12:45:00|28078.5|28043.5|28079|28044|28079|28044|28078.5|28043.5|2
1647521400000|2022-03-17 12:50:00|28074|28054|28096.6|28061.6|28096.6|28061.8|28074|28054|20
1647521700000|2022-03-17 12:55:00|28077.4|28057.4|28077.3|28042.3|28083.1|28058|28065.6|28042.3|11
1647522000000|2022-03-17 13:00:00|28079.2|28044.2|28080.6|28045.6|28083.5|28048.5|28073.6|28038.6|45
1647522300000|2022-03-17 13:05:00|28079.1|28044.1|28075.5|28040.5|28080.1|28048|28066|28039|40
1647522600000|2022-03-17 13:10:00|28075|28040|28073.5|28038.5|28075|28040|28071|28036|26
1647522900000|2022-03-17 13:15:00|28071|28051|28089.5|28054.5|28091.6|28056.6|28071|28041.5|47
1647523200000|2022-03-17 13:20:00|28086.5|28051.5|28095.6|28060.6|28103|28068|28085.5|28050.5|49
1647523500000|2022-03-17 13:25:00|28095.1|28060.1|28088.2|28053.2|28102.5|28067.5|28087.8|28052.8|34
1647523800000|2022-03-17 13:30:00|28088.7|28053.7|28089|28054|28089.3|28054.3|28086|28051|19
1647524100000|2022-03-17 13:35:00|28082.5|28062.5|28087|28052|28089|28062.5|28082.5|28051.5|6
1647524400000|2022-03-17 13:40:00|28086|28051|28094.4|28059.4|28097.8|28064.9|28084.9|28051|27
1647524700000|2022-03-17 13:45:00|28093.8|28058.8|28099.4|28064.4|28099.4|28064.4|28092.7|28057.7|17
1647525000000|2022-03-17 13:50:00|28099.9|28064.9|28113.9|28078.9|28118.3|28083.3|28099.9|28064.9|245
1647525300000|2022-03-17 13:55:00|28113.4|28078.4|28093.9|28058.9|28113.4|28078.4|28092.1|28057.1|26
1647525600000|2022-03-17 14:00:00|28094.4|28059.4|28078.5|28058.5|28097.8|28062.8|28078.5|28051.5|20
1647525900000|2022-03-17 14:05:00|28078|28058|28083|28048|28083|28058|28078|28046.5|7
1647526200000|2022-03-17 14:10:00|28083.5|28048.5|28090|28055|28091|28056|28083|28048|17
1647526500000|2022-03-17 14:15:00|28090.5|28055.5|28086.5|28051.5|28090.5|28055.5|28086.5|28051.5|9
1647526800000|2022-03-17 14:20:00|28086|28051|28088|28053|28088.5|28061.5|28079.5|28051|8
1647527100000|2022-03-17 14:25:00|28079.5|28059.5|28082.8|28047.8|28088.8|28059.5|28079|28044|36
1647527400000|2022-03-17 14:30:00|28082|28047|28071|28036|28082.5|28047.5|28065.5|28036|31
1647527700000|2022-03-17 14:35:00|28070.5|28035.5|28094|28059|28095|28060|28066.5|28035.5|16
1647528000000|2022-03-17 14:40:00|28093.1|28058.1|28076.6|28041.6|28093.5|28058.5|28074.4|28039.4|47
1647528300000|2022-03-17 14:45:00|28074.3|28039.3|28094.8|28059.8|28098.5|28063.5|28073.3|28038.3|29
1647528600000|2022-03-17 14:50:00|28094.9|28059.9|28095.4|28060.4|28102.6|28068.9|28088.9|28056|85
1647528900000|2022-03-17 14:55:00|28094.1|28059.1|28092|28057|28097|28062|28091.4|28056.4|68
1647529200000|2022-03-17 15:00:00|28091.4|28056.4|28082.4|28047.4|28092.4|28057.4|28082.4|28047.4|24
1647529500000|2022-03-17 15:05:00|28080|28045|28093.9|28058.9|28102.7|28067.7|28079.5|28044.5|31
1647529800000|2022-03-17 15:10:00|28094.9|28059.9|28093.8|28058.8|28096.5|28061.5|28093|28058|34
1647530100000|2022-03-17 15:15:00|28093.3|28058.3|28096|28061|28100.5|28065.5|28085.9|28050.9|39
1647530400000|2022-03-17 15:20:00|28095.5|28060.5|28097.6|28062.6|28098.9|28063.9|28095.5|28060.5|13
1647530700000|2022-03-17 15:25:00|28097.1|28062.1|28096.6|28061.6|28097.1|28062.1|28096.1|28061.1|7
1647531000000|2022-03-17 15:30:00|28096.9|28061.9|28095.7|28060.7|28096.9|28061.9|28095.7|28060.7|2
1647531300000|2022-03-17 15:35:00|28097.6|28062.6|28096|28061|28097.6|28062.6|28096|28061|2
1647531600000|2022-03-17 15:40:00|28098.2|28063.2|28099.2|28064.2|28102|28067|28098.2|28063.2|26
1647531900000|2022-03-17 15:45:00|28098.7|28063.7|28098.2|28063.2|28098.7|28063.7|28091.6|28056.6|23
1647532200000|2022-03-17 15:50:00|28098.7|28063.7|28098.2|28063.2|28100.6|28065.6|28098.2|28063.2|7
1647532500000|2022-03-17 15:55:00|28097.7|28062.7|28098.4|28063.4|28098.4|28063.4|28090.9|28055.9|21
1647532800000|2022-03-17 16:00:00|28098.3|28063.3|28099.9|28064.9|28099.9|28064.9|28091.6|28056.6|24
1647533100000|2022-03-17 16:05:00|28095.6|28060.6|28096.3|28061.3|28096.8|28061.8|28095.3|28060.3|11
1647533400000|2022-03-17 16:10:00|28089.8|28069.8|28096.9|28061.9|28097.4|28069.8|28089.8|28060.2|11
1647533700000|2022-03-17 16:15:00|28096.4|28061.4|28093.7|28058.7|28096.9|28061.9|28091.2|28056.2|17
1647534000000|2022-03-17 16:20:00|28094.2|28059.2|28082.6|28062.6|28094.2|28063.6|28081.6|28052|19
1647534300000|2022-03-17 16:25:00|28082.1|28062.1|28082.1|28062.1|28089.6|28063.1|28079.5|28052.6|18
1647534600000|2022-03-17 16:30:00|28082.5|28062.5|28075.5|28040.5|28090|28062.5|28075|28040|29
1647534900000|2022-03-17 16:35:00|28076|28041|28089.5|28054.5|28091|28056|28076|28041|28
1647535200000|2022-03-17 16:40:00|28089|28054|28081.2|28046.2|28089.5|28063.5|28080.2|28046.2|28
1647535500000|2022-03-17 16:45:00|28080.7|28045.7|28086.1|28051.1|28087|28052|28080.7|28045.7|13
1647535800000|2022-03-17 16:50:00|28085.6|28050.6|28095.5|28060.5|28095.5|28067.5|28080.2|28050.6|39
1647536100000|2022-03-17 16:55:00|28096|28061|28089|28054|28096|28061|28085|28050|31
1647536400000|2022-03-17 17:00:00|28087|28052|28083.5|28048.5|28088|28058.5|28078.5|28048.5|14
1647536700000|2022-03-17 17:05:00|28077.5|28057.5|28083|28048|28087.5|28060.2|28073.5|28041|28
1647537000000|2022-03-17 17:10:00|28082.9|28047.9|28093.5|28058.5|28098|28063.2|28073.5|28043|52
1647537300000|2022-03-17 17:15:00|28093.7|28058.7|28089|28054|28093.7|28058.7|28089|28054|9
1647537600000|2022-03-17 17:20:00|28089.2|28054.2|28089.2|28054.2|28089.7|28054.7|28089|28054|9
1647537900000|2022-03-17 17:25:00|28089|28054|28087.5|28052.5|28089|28054|28086|28051|14
1647538500000|2022-03-17 17:35:00|28086.2|28051.2|28086.2|28051.2|28086.2|28051.2|28086.2|28051.2|1
1647538800000|2022-03-17 17:40:00|28086.7|28051.7|28087.2|28052.2|28087.2|28052.2|28086.7|28051.7|2
1647539400000|2022-03-17 17:50:00|28087.7|28052.7|28087.5|28052.5|28088|28053|28087|28052|5
1647539700000|2022-03-17 17:55:00|28088|28053|28087.5|28052.5|28088|28053|28087.5|28052.5|2
1647540000000|2022-03-17 18:00:00|28087|28052|28087|28052|28087|28052|28086.7|28051.7|5
1647540300000|2022-03-17 18:05:00|28087.5|28052.5|28088.5|28053.5|28089|28054|28087.5|28052.5|9
1647540600000|2022-03-17 18:10:00|28079|28059|28086|28051|28087.5|28060.5|28078.5|28051|7
1647540900000|2022-03-17 18:15:00|28086.5|28051.5|28078.5|28058.5|28086.5|28059.5|28078.5|28051.5|8
1647541200000|2022-03-17 18:20:00|28079|28059|28086|28051|28088|28060.5|28079|28051|10
1647541500000|2022-03-17 18:25:00|28086.5|28051.5|28090.7|28055.7|28094.9|28064.2|28078.5|28051.5|20
1647541800000|2022-03-17 18:30:00|28090.5|28055.5|28090.5|28055.5|28092|28064|28084|28055.5|9
1647542100000|2022-03-17 18:35:00|28083.5|28063.5|28083.5|28063.5|28085|28065|28083.5|28063.5|7
1647542400000|2022-03-17 18:40:00|28084.5|28064.5|28095.7|28060.7|28096.5|28064.5|28083.5|28059.5|11
1647542700000|2022-03-17 18:45:00|28095.2|28060.2|28094.7|28059.7|28095.2|28060.2|28094.7|28059.7|2
1647543300000|2022-03-17 18:55:00|28095.2|28060.2|28094.7|28059.7|28095.2|28060.2|28094.7|28059.7|4
1647543600000|2022-03-17 19:00:00|28095.9|28060.9|28095.9|28060.9|28095.9|28060.9|28095.9|28060.9|1
1647543900000|2022-03-17 19:05:00|28097.4|28062.4|28106.2|28071.2|28106.2|28071.2|28097.4|28062.4|20
1647544200000|2022-03-17 19:10:00|28105.9|28070.9|28107|28072|28107|28072|28105.9|28070.9|4
1647544500000|2022-03-17 19:15:00|28106.5|28071.5|28088.5|28053.5|28107|28072|28087.4|28052.4|23
1647544800000|2022-03-17 19:20:00|28091.7|28056.7|28097.5|28062.5|28098.7|28063.7|28091.7|28056.7|20
1647545100000|2022-03-17 19:25:00|28097.4|28062.4|28083.5|28048.5|28097.4|28062.4|28082|28047|27
1647545400000|2022-03-17 19:30:00|28085.9|28050.9|28082.4|28047.4|28088.5|28053.5|28080.5|28045.5|26
1647545700000|2022-03-17 19:35:00|28088|28053|28083.5|28048.5|28090|28055|28077|28042|44
1647546000000|2022-03-17 19:40:00|28085|28050|28092.5|28057.5|28097.9|28062.9|28083|28048|29
1647546300000|2022-03-17 19:45:00|28089.9|28054.9|28086.5|28051.5|28089.9|28054.9|28086.5|28051.5|4
1647546600000|2022-03-17 19:50:00|28087.5|28052.5|28082.5|28047.5|28094.5|28059.5|28082.5|28047.5|11
1647546900000|2022-03-17 19:55:00|28087.4|28052.4|28082.5|28047.5|28087.4|28052.4|28077.5|28042.5|38
1647567000000|2022-03-18 01:30:00|28141.5|28121.5|28151.5|28131.5|28155|28135|28141|28121|41
1647567300000|2022-03-18 01:35:00|28154.5|28134.5|28167|28147|28172.6|28152.6|28152.1|28132.1|117
1647567600000|2022-03-18 01:40:00|28166.4|28146.4|28172.5|28152.5|28173.5|28153.5|28161.9|28133.5|61
1647567900000|2022-03-18 01:45:00|28172|28152|28185.2|28165.2|28197.4|28177.4|28170.6|28150.6|118
1647568200000|2022-03-18 01:50:00|28185|28165|28179|28144|28188|28168|28172.4|28144|61
1647568500000|2022-03-18 01:55:00|28178.9|28143.9|28181.6|28161.6|28182.1|28162.1|28172.4|28143.4|31
1647568800000|2022-03-18 02:00:00|28181.5|28161.5|28208.5|28188.5|28209|28189|28180|28160|100
1647569100000|2022-03-18 02:05:00|28208|28188|28200.2|28180.2|28212.5|28192.5|28196|28176|99
1647569400000|2022-03-18 02:10:00|28197.7|28177.7|28211.5|28191.5|28219.5|28199.5|28190.9|28170.9|126
1647569700000|2022-03-18 02:15:00|28211.1|28191.1|28207.5|28187.5|28213.6|28193.6|28199.6|28179.6|119
1647570000000|2022-03-18 02:20:00|28208|28188|28204|28184|28208|28188|28198|28178|53
1647570300000|2022-03-18 02:25:00|28204.5|28184.5|28194.6|28174.6|28204.5|28184.5|28194.1|28174.1|47
1647570600000|2022-03-18 02:30:00|28194.5|28174.5|28195|28175|28195.1|28175.1|28194|28174|14
1647570900000|2022-03-18 02:35:00|28195.1|28175.1|28191|28171|28195.1|28175.1|28181.5|28161.5|58
1647571200000|2022-03-18 02:40:00|28191.1|28171.1|28185.2|28165.2|28195.9|28172|28175.5|28155.5|59
1647571500000|2022-03-18 02:45:00|28185.1|28165.1|28199|28179|28200|28180|28185.1|28165.1|54
1647571800000|2022-03-18 02:50:00|28198.5|28178.5|28211.5|28191.5|28213|28193|28193|28173|55
1647572100000|2022-03-18 02:55:00|28211|28191|28202|28182|28214.5|28194.5|28202|28182|33
1647572400000|2022-03-18 03:00:00|28201.5|28181.5|28219|28199|28221.5|28201.5|28201.5|28181.5|69
1647572700000|2022-03-18 03:05:00|28219.5|28199.5|28240|28220|28261|28235.5|28214|28194|127
1647573000000|2022-03-18 03:10:00|28237|28217|28261|28226|28266.5|28240.5|28233.5|28213.5|94
1647573300000|2022-03-18 03:15:00|28262|28227|28267|28247|28267.5|28247.5|28251.4|28224|40
1647573600000|2022-03-18 03:20:00|28270|28250|28295.5|28275.5|28309.5|28286|28270|28250|111
1647573900000|2022-03-18 03:25:00|28296|28276|28285.5|28250.5|28309.5|28287|28279.5|28250.5|82
1647574200000|2022-03-18 03:30:00|28283|28248|28281.5|28246.5|28295.5|28268.5|28263.5|28243.5|100
1647574500000|2022-03-18 03:35:00|28280.5|28245.5|28281|28261|28281.5|28261.5|28258.5|28228|109
1647574800000|2022-03-18 03:40:00|28282|28262|28268.5|28233.5|28282.5|28262.5|28252.5|28225|74
1647575100000|2022-03-18 03:45:00|28268|28233|28259|28239|28268|28240|28259|28224.5|31
1647575400000|2022-03-18 03:50:00|28259.5|28239.5|28275.5|28240.5|28283|28263|28259.5|28239.5|75
1647575700000|2022-03-18 03:55:00|28275|28240|28249.5|28214.5|28278|28251.5|28249.5|28214.5|43
1647576000000|2022-03-18 04:00:00|28249|28214|28232|28212|28251.5|28226.5|28231|28211|41
1647576300000|2022-03-18 04:05:00|28234.5|28214.5|28232.5|28212.5|28242|28222|28229.5|28209.5|36
1647576600000|2022-03-18 04:10:00|28232|28212|28230.4|28210.4|28235.5|28215.5|28230.4|28210.4|42
1647576900000|2022-03-18 04:15:00|28230.7|28210.7|28239.9|28204.9|28241.4|28219.5|28230.7|28204.9|46
1647577200000|2022-03-18 04:20:00|28237.5|28202.5|28220.5|28200.5|28237.5|28208.2|28219.7|28199.7|16
1647577500000|2022-03-18 04:25:00|28221|28201|28202.9|28167.9|28221.5|28201.5|28188.5|28160.1|101
1647577800000|2022-03-18 04:30:00|28202.8|28167.8|28214.5|28194.5|28214.6|28194.6|28189.1|28162.6|47
1647578100000|2022-03-18 04:35:00|28213.2|28193.2|28215|28195|28215|28195|28212.5|28192.5|22
1647578400000|2022-03-18 04:40:00|28214.2|28194.2|28203.5|28183.5|28214.2|28194.2|28202.5|28182.5|31
1647578700000|2022-03-18 04:45:00|28204|28184|28206|28186|28206.5|28186.5|28204|28184|10
1647579000000|2022-03-18 04:50:00|28207|28187|28215.5|28195.5|28216.6|28196.6|28207|28178.4|18
1647579300000|2022-03-18 04:55:00|28216.1|28196.1|28234.6|28199.6|28244.1|28215.1|28215|28195|40
1647579600000|2022-03-18 05:00:00|28233.5|28198.5|28225|28190|28233.5|28200.7|28220|28190|16
1647579900000|2022-03-18 05:05:00|28223.2|28188.2|28224|28189|28224|28199|28216|28187.7|12
1647580200000|2022-03-18 05:10:00|28223.5|28188.5|28209.5|28189.5|28223.5|28193.4|28208|28180.3|26
1647580500000|2022-03-18 05:15:00|28208.4|28188.4|28206.7|28186.7|28214|28189.5|28201.4|28177.5|44
1647580800000|2022-03-18 05:20:00|28207.2|28187.2|28207|28187|28208.2|28188.2|28206|28186|7
1647581100000|2022-03-18 05:25:00|28207.5|28187.5|28202|28182|28213.5|28187.5|28200.5|28177.4|19
1647581400000|2022-03-18 05:30:00|28203|28183|28211|28191|28221.7|28193|28203|28175|19
1647581700000|2022-03-18 05:35:00|28210.2|28190.2|28211.1|28191.1|28213|28193|28209.5|28189.5|18
1647582000000|2022-03-18 05:40:00|28211.2|28191.2|28209.2|28189.2|28211.2|28191.2|28208.4|28188.4|24
1647582300000|2022-03-18 05:45:00|28209|28189|28203.4|28183.4|28210.4|28190.4|28202.9|28182.9|49
1647582600000|2022-03-18 05:50:00|28203.5|28183.5|28205|28185|28205.5|28185.5|28203.4|28183.4|31
1647582900000|2022-03-18 05:55:00|28204.8|28184.8|28195.5|28175.5|28205.5|28185.5|28195.2|28175.2|17
1647583200000|2022-03-18 06:00:00|28195.2|28175.2|28179|28159|28203|28175.2|28179|28154.6|40
1647583500000|2022-03-18 06:05:00|28178.3|28158.3|28167.5|28147.5|28179.5|28159.5|28159.1|28137.4|114
1647583800000|2022-03-18 06:10:00|28170.5|28150.5|28165|28145|28174|28150.8|28155|28125.9|106
1647584100000|2022-03-18 06:15:00|28164.2|28144.2|28173.5|28138.5|28178.4|28158.4|28162.1|28135.5|125
1647584400000|2022-03-18 06:20:00|28170.5|28135.5|28165|28145|28173.5|28145.5|28161.4|28133.9|45
1647584700000|2022-03-18 06:25:00|28165.1|28145.1|28156.4|28136.4|28167|28147|28146.5|28126.5|53
1647585000000|2022-03-18 06:30:00|28156|28136|28184.4|28164.4|28184.5|28164.5|28156|28128.5|45
1647585300000|2022-03-18 06:35:00|28184|28164|28180.5|28160.5|28184|28164|28177.9|28157.9|38
1647585600000|2022-03-18 06:40:00|28180.3|28160.3|28200.5|28165.5|28201|28173|28179.8|28157|41
1647585900000|2022-03-18 06:45:00|28201|28166|28210.5|28175.5|28211|28176|28200.5|28165.5|25
1647586200000|2022-03-18 06:50:00|28210|28175|28206.2|28186.2|28224.5|28189.5|28199|28173|26
1647586500000|2022-03-18 06:55:00|28205.8|28185.8|28217.3|28197.3|28217.3|28197.3|28203|28183|11
1647586800000|2022-03-18 07:00:00|28217.2|28197.2|28232.9|28197.9|28254.6|28219.6|28217.2|28195.5|89
1647587100000|2022-03-18 07:05:00|28230.5|28210.5|28211.9|28191.9|28235.3|28211|28205.5|28180.9|44
1647587400000|2022-03-18 07:10:00|28211.5|28191.5|28219.4|28199.4|28224.9|28199.4|28207.5|28180|27
1647587700000|2022-03-18 07:15:00|28218.5|28198.5|28226.9|28206.9|28234.5|28206.9|28218.5|28195.8|27
1647588000000|2022-03-18 07:20:00|28226.5|28206.5|28248.9|28213.9|28250.5|28225.5|28225.8|28201|29
1647588300000|2022-03-18 07:25:00|28248.6|28213.6|28239.5|28219.5|28249.9|28221|28230|28210|62
1647588600000|2022-03-18 07:30:00|28239|28219|28233.5|28213.5|28240|28220|28232|28212|29
1647588900000|2022-03-18 07:35:00|28234|28214|28235.5|28215.5|28243|28223|28233.3|28213.3|31
1647589200000|2022-03-18 07:40:00|28236|28216|28225.8|28205.8|28236.5|28216.5|28222.2|28199.5|49
1647589500000|2022-03-18 07:45:00|28225.5|28205.5|28217|28197|28226|28205.5|28206.4|28182.1|32
1647589800000|2022-03-18 07:50:00|28218|28198|28232.6|28197.6|28232.6|28202|28218|28195.9|8
1647590100000|2022-03-18 07:55:00|28234|28199|28234.5|28199.5|28234.5|28208|28227|28195.9|11
1647590400000|2022-03-18 08:00:00|28225|28205|28243.2|28223.2|28244.3|28224.3|28222|28202|35
1647590700000|2022-03-18 08:05:00|28242.7|28222.7|28260.9|28225.9|28261.4|28234.7|28242.7|28222.7|33
1647591000000|2022-03-18 08:10:00|28260.3|28225.3|28274.1|28239.1|28275.4|28240.4|28251.9|28224.4|34
1647591300000|2022-03-18 08:15:00|28272.5|28237.5|28263.1|28228.1|28274.6|28241.2|28256.6|28226.1|28
1647591600000|2022-03-18 08:20:00|28264.9|28229.9|28255.7|28220.7|28265.4|28230.4|28246.2|28215.9|24
1647591900000|2022-03-18 08:25:00|28255.4|28220.4|28249.5|28229.5|28256.1|28231|28237|28215|55
1647592200000|2022-03-18 08:30:00|28249.4|28229.4|28238.4|28218.4|28257.5|28236.9|28236.7|28216.7|76
1647592500000|2022-03-18 08:35:00|28237.9|28217.9|28243|28223|28245|28225|28237.1|28217.1|61
1647592800000|2022-03-18 08:40:00|28243.3|28223.3|28247.5|28227.5|28261.7|28241.7|28243.3|28223.3|65
1647593100000|2022-03-18 08:45:00|28248|28228|28248.3|28228.3|28251.6|28231.6|28241.1|28221.1|42
1647593400000|2022-03-18 08:50:00|28249.3|28229.3|28248.8|28228.8|28251.5|28231.5|28248|28228|24
1647593700000|2022-03-18 08:55:00|28248.3|28228.3|28236.2|28201.2|28248.3|28228.3|28214|28182.4|63
1647594000000|2022-03-18 09:00:00|28236.8|28201.8|28240.8|28205.8|28240.8|28205.8|28232|28197|26
1647594300000|2022-03-18 09:05:00|28240.5|28205.5|28257.5|28222.5|28271.5|28236.5|28230.4|28204.5|46
1647594600000|2022-03-18 09:10:00|28258|28223|28262.5|28227.5|28263|28228|28256|28221|19
1647594900000|2022-03-18 09:15:00|28263.4|28228.4|28258|28223|28263.4|28234.9|28254.4|28221.1|25
1647595200000|2022-03-18 09:20:00|28256.3|28221.3|28253.9|28218.9|28256.6|28221.6|28253.9|28218.9|9
1647595500000|2022-03-18 09:25:00|28245.1|28225.1|28245.5|28225.5|28246.4|28226.4|28243.9|28223.9|5
1647595800000|2022-03-18 09:30:00|28245.3|28225.3|28245.3|28225.3|28245.3|28225.3|28245.3|28225.3|1
1647596100000|2022-03-18 09:35:00|28248.8|28228.8|28250.8|28230.8|28270.5|28242.5|28248.3|28228.3|28
1647596400000|2022-03-18 09:40:00|28251.3|28231.3|28249|28214|28253.9|28233.9|28234.6|28205.8|34
1647596700000|2022-03-18 09:45:00|28248.3|28213.3|28241.3|28221.3|28248.3|28221.3|28238.3|28213.3|7
1647597000000|2022-03-18 09:50:00|28241.5|28221.5|28238.8|28218.8|28241.5|28221.5|28234.3|28214.3|22
1647597300000|2022-03-18 09:55:00|28238.3|28218.3|28250.1|28230.1|28250.1|28230.1|28230.2|28210.2|32
1647597600000|2022-03-18 10:00:00|28266.3|28231.3|28255.7|28220.7|28270.9|28244.1|28239.1|28214.7|91
1647597900000|2022-03-18 10:05:00|28249.1|28229.1|28240.3|28205.3|28252.8|28229.8|28235.4|28199|77
1647598200000|2022-03-18 10:10:00|28241.3|28206.3|28239.7|28219.7|28251.6|28223.7|28234.8|28199.8|25
1647598500000|2022-03-18 10:15:00|28239.8|28219.8|28243.6|28223.6|28247|28227|28239.6|28219.6|35
1647598800000|2022-03-18 10:20:00|28244.1|28224.1|28242.1|28222.1|28244.1|28224.1|28241.1|28221.1|16
1647599100000|2022-03-18 10:25:00|28239|28219|28243.1|28223.1|28244.8|28224.8|28237.8|28217.8|29
1647599400000|2022-03-18 10:30:00|28242.8|28222.8|28248.9|28228.9|28252.8|28232.8|28242.8|28222.8|32
1647599700000|2022-03-18 10:35:00|28249|28229|28249.6|28229.6|28249.6|28229.6|28249|28229|3
1647600000000|2022-03-18 10:40:00|28250|28230|28244.7|28224.7|28256.2|28236.2|28244.2|28224.2|19
1647600300000|2022-03-18 10:45:00|28244.8|28224.8|28248.2|28228.2|28261.1|28231|28244.7|28224.5|28
1647600600000|2022-03-18 10:50:00|28249.2|28229.2|28245.8|28225.8|28261.5|28233.8|28245.1|28225.1|24
1647600900000|2022-03-18 10:55:00|28245.3|28225.3|28238.5|28218.5|28258.5|28238.5|28238|28206.5|60
1647601200000|2022-03-18 11:00:00|28239|28219|28244.8|28224.8|28272|28237|28238.5|28211.3|66
1647601500000|2022-03-18 11:05:00|28245|28225|28248.8|28228.8|28249.8|28229.8|28243.8|28223.8|14
1647601800000|2022-03-18 11:10:00|28251|28231|28266.2|28246.2|28266.2|28246.2|28251|28231|14
1647602100000|2022-03-18 11:15:00|28266.4|28246.4|28259.9|28239.9|28266.4|28246.4|28259.5|28239.5|8
1647602400000|2022-03-18 11:20:00|28259.8|28239.8|28258.9|28238.9|28259.8|28239.8|28258.5|28238.5|4
1647602700000|2022-03-18 11:25:00|28259|28239|28264.9|28244.9|28264.9|28244.9|28259|28239|9
1647603900000|2022-03-18 11:45:00|28264.3|28244.3|28264.6|28244.6|28264.8|28244.8|28264.3|28244.3|5
1647604500000|2022-03-18 11:55:00|28264.8|28244.8|28265.3|28245.3|28265.3|28245.3|28264.8|28244.8|2
1647604800000|2022-03-18 12:00:00|28267.4|28247.4|28265.3|28245.3|28267.4|28247.4|28265.3|28245.3|2
1647605100000|2022-03-18 12:05:00|28263.5|28243.5|28264.9|28244.9|28264.9|28244.9|28263.5|28243.5|4
1647605400000|2022-03-18 12:10:00|28263.9|28243.9|28264|28244|28264.5|28244.5|28263.9|28243.9|5
1647606000000|2022-03-18 12:20:00|28264.5|28244.5|28264|28244|28266|28246|28263.5|28243.5|6
1647606300000|2022-03-18 12:25:00|28263.5|28243.5|28257.7|28237.7|28264|28244|28257.7|28237.7|27
1647606600000|2022-03-18 12:30:00|28256.3|28236.3|28259.2|28239.2|28259.2|28239.2|28255.8|28235.8|7
1647606900000|2022-03-18 12:35:00|28258.8|28238.8|28258.8|28238.8|28258.8|28238.8|28258.8|28238.8|1
1647607200000|2022-03-18 12:40:00|28259.2|28239.2|28259.2|28239.2|28259.2|28239.2|28259.2|28239.2|1
1647607800000|2022-03-18 12:50:00|28258.8|28238.8|28262.4|28242.4|28263.2|28243.2|28258.5|28238.5|65
1647608100000|2022-03-18 12:55:00|28262.5|28242.5|28259.5|28239.5|28263.5|28243.5|28259.3|28239.3|25
1647608400000|2022-03-18 13:00:00|28259.4|28239.4|28269.5|28234.5|28269.5|28239.4|28259.3|28234.5|3
1647608700000|2022-03-18 13:05:00|28269|28234|28268.5|28233.5|28269|28234|28268.5|28233.5|2
1647609000000|2022-03-18 13:10:00|28269|28234|28263.5|28243.5|28271.5|28243.5|28263.5|28234|6
1647609300000|2022-03-18 13:15:00|28264|28244|28268.5|28248.5|28271|28251|28264|28244|25
1647609600000|2022-03-18 13:20:00|28269.5|28249.5|28280|28260|28282|28262|28269|28249|29
1647609900000|2022-03-18 13:25:00|28279.1|28259.1|28281|28261|28281.5|28261.5|28273|28245|24
1647610200000|2022-03-18 13:30:00|28280.5|28260.5|28285.5|28265.5|28287|28267|28280.5|28260.5|16
1647610500000|2022-03-18 13:35:00|28285|28265|28285|28265|28286|28266|28278.5|28258.5|12
1647610800000|2022-03-18 13:40:00|28285.5|28265.5|28285|28265|28285.5|28265.5|28285|28265|4
1647611100000|2022-03-18 13:45:00|28284.5|28264.5|28272.5|28252.5|28284.5|28264.5|28272.5|28247.6|27
1647611400000|2022-03-18 13:50:00|28272.1|28252.1|28284.6|28249.6|28284.6|28252.1|28272.1|28244.1|8
1647611700000|2022-03-18 13:55:00|28284.3|28249.3|28286.5|28251.5|28287|28252|28278|28243|35
1647612000000|2022-03-18 14:00:00|28286|28251|28278.2|28243.2|28290|28259.1|28275|28240|57
1647612300000|2022-03-18 14:05:00|28277.7|28242.7|28265.5|28230.5|28282.2|28247.2|28265.5|28230.5|20
1647612600000|2022-03-18 14:10:00|28266|28231|28258|28223|28267.5|28235.5|28252.6|28219|34
1647612900000|2022-03-18 14:15:00|28258.4|28223.4|28258.5|28223.5|28258.5|28223.5|28258|28223|3
1647613500000|2022-03-18 14:25:00|28258|28223|28259|28224|28259.4|28224.4|28258|28223|4
1647613800000|2022-03-18 14:30:00|28259.5|28224.5|28260|28225|28260|28225|28259.5|28224.5|5
1647614100000|2022-03-18 14:35:00|28260.5|28225.5|28271.6|28236.6|28271.6|28236.6|28260.5|28225.5|18
1647614400000|2022-03-18 14:40:00|28271.1|28236.1|28265.9|28230.9|28271.1|28236.1|28265.9|28230.9|9
1647614700000|2022-03-18 14:45:00|28266|28231|28261|28226|28267|28234.3|28253.5|28226|20
1647615000000|2022-03-18 14:50:00|28261.2|28226.2|28261|28226|28262.9|28227.9|28260.5|28225.5|13
1647615300000|2022-03-18 14:55:00|28261.5|28226.5|28261|28226|28261.5|28226.5|28261|28226|2
1647615600000|2022-03-18 15:00:00|28260.5|28225.5|28259.4|28224.4|28260.5|28225.5|28259.4|28224.4|3
1647615900000|2022-03-18 15:05:00|28258.8|28223.8|28270.8|28235.8|28272.5|28240|28258.8|28223.8|32
1647616200000|2022-03-18 15:10:00|28273.3|28238.3|28267|28247|28275.4|28247.5|28267|28238.3|12
1647616500000|2022-03-18 15:15:00|28266|28246|28272.1|28237.1|28273|28246|28265.5|28237|7
1647616800000|2022-03-18 15:20:00|28272.6|28237.6|28272.9|28237.9|28272.9|28237.9|28272.6|28237.6|2
1647617100000|2022-03-18 15:25:00|28272.6|28237.6|28250.5|28230.5|28273.1|28242|28250|28230|31
1647617400000|2022-03-18 15:30:00|28251|28231|28257.5|28222.5|28260.5|28233|28251|28222.5|17
1647617700000|2022-03-18 15:35:00|28250.5|28230.5|28249.5|28229.5|28253.5|28233.5|28249|28229|15
1647618000000|2022-03-18 15:40:00|28250|28230|28251|28231|28251.5|28231.5|28250|28230|5
1647618300000|2022-03-18 15:45:00|28250.5|28230.5|28256.5|28236.5|28256.5|28236.5|28250.5|28230.5|9
1647618600000|2022-03-18 15:50:00|28256|28236|28263.5|28228.5|28263.5|28236|28252.5|28228.5|3
1647618900000|2022-03-18 15:55:00|28262.5|28227.5|28264|28229|28264|28229|28260|28225|5
1647619200000|2022-03-18 16:00:00|28264.5|28229.5|28255.5|28235.5|28264.5|28236|28254|28229.5|11
1647619500000|2022-03-18 16:05:00|28256|28236|28258.5|28223.5|28258.5|28236|28249.5|28223.5|16
1647619800000|2022-03-18 16:10:00|28259.5|28224.5|28254.5|28234.5|28261.5|28234.5|28254.5|28224.5|7
1647620100000|2022-03-18 16:15:00|28254|28234|28253.5|28233.5|28254|28234|28253.5|28233.5|4
1647620400000|2022-03-18 16:20:00|28253|28233|28253|28233|28253|28233|28253|28233|1
1647620700000|2022-03-18 16:25:00|28253.5|28233.5|28253.5|28233.5|28253.5|28233.5|28253.5|28233.5|1
1647621000000|2022-03-18 16:30:00|28254|28234|28254|28234|28254.5|28234.5|28254|28234|3
1647621300000|2022-03-18 16:35:00|28254.5|28234.5|28280.2|28245.2|28283.5|28248.5|28254.5|28230.7|27
1647621600000|2022-03-18 16:40:00|28280.7|28245.7|28273.5|28238.5|28280.7|28245.7|28271.6|28236.6|23
1647621900000|2022-03-18 16:45:00|28274|28239|28271.5|28236.5|28274|28239|28271.5|28236.5|12
1647622200000|2022-03-18 16:50:00|28271|28236|28261.9|28226.9|28271.5|28238.4|28258.4|28225.7|20
1647622500000|2022-03-18 16:55:00|28262|28227|28249.5|28229.5|28262|28231.5|28247|28223.9|18
1647622800000|2022-03-18 17:00:00|28250|28230|28251.8|28231.8|28251.8|28231.8|28249.5|28229.5|8
1647623100000|2022-03-18 17:05:00|28252|28232|28263|28228|28267|28245.5|28252|28228|27
1647623400000|2022-03-18 17:10:00|28263.5|28228.5|28273.5|28238.5|28274|28239|28263.5|28228.5|10
1647623700000|2022-03-18 17:15:00|28274|28239|28274.5|28239.5|28274.5|28239.5|28274|28239|4
1647624300000|2022-03-18 17:25:00|28275|28240|28275|28240|28275|28240|28275|28240|1
1647624900000|2022-03-18 17:35:00|28274.5|28239.5|28273.4|28238.4|28274.5|28239.5|28273.4|28238.4|5
1647625800000|2022-03-18 17:50:00|28269.1|28234.1|28267.5|28232.5|28269.1|28234.1|28267|28232|12
1647626100000|2022-03-18 17:55:00|28269.4|28234.4|28268.3|28233.3|28269.4|28234.4|28267.5|28232.5|6
1647626400000|2022-03-18 18:00:00|28267.8|28232.8|28272.4|28237.4|28273.9|28238.9|28267.8|28232.8|9
1647627000000|2022-03-18 18:10:00|28273.5|28238.5|28272.8|28237.8|28273.5|28238.5|28272.4|28237.4|5
1647627900000|2022-03-18 18:25:00|28270.4|28235.4|28268|28233|28271.5|28236.5|28268|28233|9
1647628200000|2022-03-18 18:30:00|28267.5|28232.5|28268|28233|28268|28233|28267.5|28232.5|2
1647628500000|2022-03-18 18:35:00|28265.8|28230.8|28260.5|28225.5|28265.8|28230.8|28260.5|28225.5|8
1647628800000|2022-03-18 18:40:00|28261|28226|28253|28233|28261|28233|28250.5|28225.5|4
1647629100000|2022-03-18 18:45:00|28252.5|28232.5|28252.5|28232.5|28254|28234|28251.5|28231.5|8
1647629400000|2022-03-18 18:50:00|28258.5|28223.5|28250|28230|28258.5|28230.5|28245.6|28218|17
1647629700000|2022-03-18 18:55:00|28250.5|28230.5|28250.5|28230.5|28250.5|28230.5|28250.5|28230.5|1
1647630600000|2022-03-18 19:10:00|28255.5|28220.5|28247.5|28227.5|28255.5|28227.5|28247.5|28220|4
1647630900000|2022-03-18 19:15:00|28248|28228|28248|28228|28248.5|28228.5|28248|28228|3
1647631200000|2022-03-18 19:20:00|28245|28225|28264|28229|28264|28229|28239.3|28212.3|16
1647631500000|2022-03-18 19:25:00|28260.1|28225.1|28258.3|28223.3|28260.1|28225.1|28257.5|28222.5|11
1647631800000|2022-03-18 19:30:00|28258.8|28223.8|28255.5|28220.5|28260.1|28225.1|28255|28220|21
1647632100000|2022-03-18 19:35:00|28247.5|28227.5|28247.5|28227.5|28247.5|28227.5|28247.5|28227.5|1
1647632700000|2022-03-18 19:45:00|28248|28228|28255.6|28220.6|28257.5|28230.5|28248|28220.6|6
1647633000000|2022-03-18 19:50:00|28265.5|28230.5|28260.6|28225.6|28265.5|28230.5|28260.6|28225.6|13
1647633300000|2022-03-18 19:55:00|28267.5|28232.5|28270.1|28235.1|28271|28236|28267.5|28232.5|9
1647826200000|2022-03-21 01:30:00|28255.5|28235.5|28265.7|28245.7|28265.7|28245.7|28255.2|28235.2|43
1647826500000|2022-03-21 01:35:00|28267.4|28247.4|28280|28260|28287.5|28267.5|28267.4|28247.4|67
1647826800000|2022-03-21 01:40:00|28280.8|28260.8|28303.2|28283.2|28314.5|28294.5|28280.8|28260.8|90
1647827100000|2022-03-21 01:45:00|28303|28283|28295.7|28275.7|28303.2|28283.2|28292.5|28272.5|51
1647827400000|2022-03-21 01:50:00|28296.3|28276.3|28312.5|28292.5|28313|28293|28292|28272|55
1647827700000|2022-03-21 01:55:00|28315.6|28295.6|28320.1|28300.1|28322.5|28302.5|28310.8|28290.8|95
1647828000000|2022-03-21 02:00:00|28321|28301|28326.1|28306.1|28326.6|28306.6|28317.5|28297.5|58
1647828300000|2022-03-21 02:05:00|28325.7|28305.7|28341.9|28321.9|28359.8|28339.8|28324.5|28304.5|121
1647828600000|2022-03-21 02:10:00|28342.4|28322.4|28353.5|28333.5|28384.6|28356.3|28342.4|28322.4|81
1647828900000|2022-03-21 02:15:00|28352|28332|28341.4|28321.4|28354.3|28334.3|28341.4|28321.4|83
1647829200000|2022-03-21 02:20:00|28339.4|28319.4|28333.6|28313.6|28340.4|28320.4|28331.2|28311.2|55
1647829500000|2022-03-21 02:25:00|28333.5|28313.5|28331.4|28311.4|28338|28318|28331.4|28311.4|38
1647829800000|2022-03-21 02:30:00|28332|28312|28330.4|28310.4|28336.3|28316.3|28317.7|28297.7|81
1647830100000|2022-03-21 02:35:00|28330.7|28310.7|28347|28327|28348|28328|28330.7|28310.7|36
1647830400000|2022-03-21 02:40:00|28346|28326|28347.3|28327.3|28347.4|28327.4|28342.4|28322.4|25
1647830700000|2022-03-21 02:45:00|28346.8|28326.8|28342.4|28322.4|28347.5|28327.5|28340|28320|17
1647831000000|2022-03-21 02:50:00|28342.8|28322.8|28366.8|28346.8|28366.8|28346.8|28342.3|28322.3|54
1647831300000|2022-03-21 02:55:00|28367|28347|28365.5|28345.5|28381|28361|28357.2|28337.2|53
1647831600000|2022-03-21 03:00:00|28365.4|28345.4|28369|28349|28371|28351|28361|28341|66
1647831900000|2022-03-21 03:05:00|28368.5|28348.5|28379|28359|28379|28359|28365.5|28345.5|43
1647832200000|2022-03-21 03:10:00|28379.5|28359.5|28381|28361|28389.5|28363|28378.5|28353|26
1647832500000|2022-03-21 03:15:00|28381.5|28361.5|28378.2|28358.2|28384.7|28364.7|28372.3|28352.3|36
1647832800000|2022-03-21 03:20:00|28378.7|28358.7|28371.7|28351.7|28379.2|28359.2|28370.4|28350.4|32
1647833100000|2022-03-21 03:25:00|28371.2|28351.2|28367|28347|28371.7|28351.7|28366|28346|32
1647833400000|2022-03-21 03:30:00|28367.2|28347.2|28355.8|28335.8|28370|28350|28355|28335|25
1647833700000|2022-03-21 03:35:00|28355.9|28335.9|28369.4|28349.4|28369.4|28349.4|28355.9|28335.9|21
1647834000000|2022-03-21 03:40:00|28368.2|28348.2|28363.2|28343.2|28369|28349|28363|28343|15
1647834300000|2022-03-21 03:45:00|28363|28343|28381|28361|28381|28361|28362.3|28342.3|52
1647834600000|2022-03-21 03:50:00|28380.6|28360.6|28383|28363|28384|28364|28380.6|28360.6|11
1647834900000|2022-03-21 03:55:00|28383.4|28363.4|28382.7|28362.7|28383.4|28363.4|28382.2|28362.2|4
1647835200000|2022-03-21 04:00:00|28382.2|28362.2|28381.5|28361.5|28382.2|28362.2|28381.5|28361.5|3
1647835500000|2022-03-21 04:05:00|28403|28368|28413|28393|28422.6|28397|28399|28367.9|44
1647835800000|2022-03-21 04:10:00|28413.5|28393.5|28407.6|28372.6|28413.5|28393.5|28394|28372.6|30
1647836100000|2022-03-21 04:15:00|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|1
1647836400000|2022-03-21 04:20:00|28397|28377|28402.2|28382.2|28407.6|28382.2|28397|28372.6|5
1647836700000|2022-03-21 04:25:00|28395.1|28375.1|28389.4|28369.4|28410.1|28379.6|28386.5|28366.5|32
1647837000000|2022-03-21 04:30:00|28389|28369|28387.5|28367.5|28389|28369|28387.5|28367.5|2
1647837300000|2022-03-21 04:35:00|28388|28368|28389.4|28369.4|28389.4|28369.4|28388|28368|3
1647837600000|2022-03-21 04:40:00|28393|28373|28386.5|28366.5|28394|28374|28386.5|28366.5|14
1647837900000|2022-03-21 04:45:00|28387|28367|28394|28374|28394|28374|28386|28366|12
1647838200000|2022-03-21 04:50:00|28392.5|28372.5|28398|28378|28406.5|28386.5|28392.5|28372.5|19
1647838500000|2022-03-21 04:55:00|28397.4|28377.4|28401|28381|28401.8|28381.8|28397.4|28377.4|18
1647838800000|2022-03-21 05:00:00|28400.6|28380.6|28391.3|28371.3|28402.4|28382.4|28389.3|28369.3|32
1647839100000|2022-03-21 05:05:00|28391.8|28371.8|28402.3|28382.3|28406.8|28386.8|28391.8|28371.8|28
1647839400000|2022-03-21 05:10:00|28412.9|28392.9|28402.8|28382.8|28415.9|28395.9|28402.3|28382.3|43
1647839700000|2022-03-21 05:15:00|28401.4|28381.4|28414.4|28394.4|28417.3|28397.3|28400.3|28380.3|50
1647840000000|2022-03-21 05:20:00|28414.8|28394.8|28414.3|28394.3|28416.8|28396.8|28402.4|28382.4|45
1647840300000|2022-03-21 05:25:00|28414|28394|28414|28394|28414.3|28394.3|28414|28394|5
1647840600000|2022-03-21 05:30:00|28410.5|28390.5|28409.5|28389.5|28410.5|28390.5|28402.4|28382.4|34
1647840900000|2022-03-21 05:35:00|28410|28390|28404.5|28384.5|28411|28391|28404.5|28384.5|12
1647841200000|2022-03-21 05:40:00|28408.1|28388.1|28418.1|28398.1|28419.7|28399.7|28408.1|28388.1|38
1647841500000|2022-03-21 05:45:00|28417.7|28397.7|28418.2|28398.2|28418.2|28398.2|28416.7|28396.7|30
1647841800000|2022-03-21 05:50:00|28417.6|28397.6|28409.2|28389.2|28418.7|28398.7|28408.2|28388.2|43
1647842100000|2022-03-21 05:55:00|28409.8|28389.8|28415|28395|28416.1|28396.1|28409.2|28389.2|15
1647842400000|2022-03-21 06:00:00|28415.5|28395.5|28419.6|28399.6|28420.2|28400.2|28408.2|28388.2|55
1647842700000|2022-03-21 06:05:00|28418.4|28398.4|28427.3|28407.3|28428|28408|28418.2|28398.2|45
1647843000000|2022-03-21 06:10:00|28426.8|28406.8|28419.4|28399.4|28427.3|28407.3|28418.8|28398.8|42
1647843300000|2022-03-21 06:15:00|28418.8|28398.8|28410|28390|28419.4|28399.4|28409.5|28389.5|44
1647843600000|2022-03-21 06:20:00|28410.4|28390.4|28408.9|28388.9|28414.8|28394.8|28408.9|28388.9|32
1647843900000|2022-03-21 06:25:00|28409.3|28389.3|28427.3|28407.3|28428.3|28408.3|28408.9|28388.9|26
1647844200000|2022-03-21 06:30:00|28426.3|28406.3|28424|28404|28427.3|28407.3|28421.8|28401.8|43
1647844500000|2022-03-21 06:35:00|28421.3|28401.3|28418.4|28398.4|28421.4|28401.4|28416.3|28396.3|46
1647844800000|2022-03-21 06:40:00|28417.3|28397.3|28430.8|28410.8|28430.8|28410.8|28414|28394|32
1647845100000|2022-03-21 06:45:00|28425.1|28405.1|28422.8|28402.8|28430.8|28410.8|28421.8|28401.8|36
1647845400000|2022-03-21 06:50:00|28422.9|28402.9|28408.3|28388.3|28423.4|28403.4|28408.3|28388.3|58
1647845700000|2022-03-21 06:55:00|28407.8|28387.8|28398.5|28378.5|28410.8|28390.8|28398.5|28378.5|55
1647846000000|2022-03-21 07:00:00|28398.2|28378.2|28397.3|28377.3|28403.3|28383.3|28397.3|28377.3|27
1647846300000|2022-03-21 07:05:00|28397.5|28377.5|28392.8|28372.8|28397.5|28377.5|28391.8|28371.8|25
1647846600000|2022-03-21 07:10:00|28393.5|28373.5|28387.5|28367.5|28393.5|28373.5|28386.5|28366.5|29
1647846900000|2022-03-21 07:15:00|28388|28368|28411.5|28391.5|28411.5|28391.5|28388|28368|59
1647847200000|2022-03-21 07:20:00|28412|28392|28400|28380|28414.6|28394.6|28392.2|28372.2|80
1647847500000|2022-03-21 07:25:00|28399.4|28379.4|28400.4|28380.4|28402|28382|28399|28379|41
1647847800000|2022-03-21 07:30:00|28401|28381|28406.5|28386.5|28407.2|28387.2|28401|28381|46
1647848100000|2022-03-21 07:35:00|28406.3|28386.3|28407.7|28387.7|28407.7|28387.7|28402.5|28382.5|39
1647848400000|2022-03-21 07:40:00|28407.5|28387.5|28417.5|28397.5|28423|28403|28407.5|28387.5|38
1647848700000|2022-03-21 07:45:00|28418|28398|28423|28403|28423|28403|28412.5|28392.5|47
1647849000000|2022-03-21 07:50:00|28423.2|28403.2|28422.3|28402.3|28430.9|28410.9|28421.8|28401.8|45
1647849300000|2022-03-21 07:55:00|28422.5|28402.5|28422.3|28402.3|28422.5|28402.5|28417.3|28397.3|34
1647849600000|2022-03-21 08:00:00|28422|28402|28411.3|28391.3|28445.6|28421.2|28410.9|28390.9|49
1647849900000|2022-03-21 08:05:00|28410.4|28390.4|28406|28386|28412.5|28392.5|28391.3|28371.3|45
1647850200000|2022-03-21 08:10:00|28406.5|28386.5|28402|28382|28406.5|28386.5|28402|28382|8
1647850500000|2022-03-21 08:15:00|28401.8|28381.8|28393.2|28373.2|28401.8|28381.8|28391.2|28371.2|22
1647850800000|2022-03-21 08:20:00|28394|28374|28385|28365|28397.4|28377.4|28375|28355|51
1647851100000|2022-03-21 08:25:00|28383|28363|28402|28382|28406.1|28382|28378|28358|31
1647851400000|2022-03-21 08:30:00|28411|28376|28392|28372|28411.5|28382.1|28391.4|28371.4|10
1647851700000|2022-03-21 08:35:00|28392.4|28372.4|28396.1|28376.1|28399.1|28379.1|28392.4|28372.4|11
1647852000000|2022-03-21 08:40:00|28396.4|28376.4|28397|28377|28397|28377|28396.4|28376.4|2
1647852300000|2022-03-21 08:45:00|28398.1|28378.1|28398.1|28378.1|28398.4|28378.4|28395|28375|8
1647852600000|2022-03-21 08:50:00|28398.4|28378.4|28414.9|28379.9|28414.9|28379.9|28397|28377|16
1647852900000|2022-03-21 08:55:00|28414.4|28394.4|28416.9|28396.9|28428.9|28408.9|28413|28381.7|83
1647853200000|2022-03-21 09:00:00|28416.4|28396.4|28414.1|28394.1|28421.7|28401.7|28408.6|28388.6|38
1647853500000|2022-03-21 09:05:00|28413.1|28393.1|28414.7|28394.7|28417.6|28397.6|28410.9|28390.9|38
1647853800000|2022-03-21 09:10:00|28415|28395|28416.8|28396.8|28418.3|28398.3|28414.4|28394.4|21
1647854100000|2022-03-21 09:15:00|28414.9|28394.9|28428.5|28408.5|28428.5|28408.5|28414.4|28394.4|25
1647854400000|2022-03-21 09:20:00|28428.4|28408.4|28420.3|28400.3|28429.8|28409.8|28420.3|28400.3|35
1647854700000|2022-03-21 09:25:00|28420.4|28400.4|28420.4|28400.4|28420.4|28400.4|28420.4|28400.4|1
1647855000000|2022-03-21 09:30:00|28422|28402|28423.5|28403.5|28423.5|28403.5|28422|28402|5
1647855600000|2022-03-21 09:40:00|28427|28407|28428.5|28408.5|28429.1|28409.1|28427|28407|19
1647855900000|2022-03-21 09:45:00|28428|28408|28426.5|28406.5|28428|28408|28423|28403|17
1647856200000|2022-03-21 09:50:00|28427|28407|28426.5|28406.5|28427|28407|28426.5|28406.5|5
1647856500000|2022-03-21 09:55:00|28428.1|28408.1|28450.6|28415.6|28450.6|28424.1|28428.1|28408.1|10
1647856800000|2022-03-21 10:00:00|28451|28416|28451|28416|28451|28416|28451|28416|1
1647857100000|2022-03-21 10:05:00|28448.1|28428.1|28455.6|28435.6|28455.6|28435.6|28448.1|28428.1|6
1647857400000|2022-03-21 10:10:00|28456.5|28436.5|28456.3|28436.3|28460.1|28440.1|28456.3|28436.3|13
1647857700000|2022-03-21 10:15:00|28455.4|28435.4|28457|28437|28462.5|28437.9|28455.4|28427.5|10
1647858000000|2022-03-21 10:20:00|28457.9|28437.9|28483.5|28448.5|28483.5|28448.5|28457.9|28431.5|22
1647858300000|2022-03-21 10:25:00|28473.6|28438.6|28466.6|28431.6|28473.6|28438.6|28466|28431|8
1647858600000|2022-03-21 10:30:00|28466|28431|28449.6|28414.6|28466|28431.5|28442.4|28408|7
1647859200000|2022-03-21 10:40:00|28443|28408|28443|28408|28443|28408|28443|28408|1
1647859500000|2022-03-21 10:45:00|28443.5|28408.5|28431.8|28396.8|28443.5|28408.5|28431.3|28396.3|12
1647859800000|2022-03-21 10:50:00|28432.3|28397.3|28432.3|28397.3|28432.3|28397.3|28432.3|28397.3|1
1647860400000|2022-03-21 11:00:00|28433.3|28398.3|28433.7|28398.7|28434.3|28399.3|28433.3|28398.3|3
1647860700000|2022-03-21 11:05:00|28437.8|28402.8|28438.6|28403.6|28438.6|28403.6|28437.8|28402.8|2
1647861600000|2022-03-21 11:20:00|28438.4|28403.4|28437.6|28402.6|28438.6|28403.6|28437.6|28402.6|10
1647861900000|2022-03-21 11:25:00|28438.6|28403.6|28438.6|28403.6|28438.6|28403.6|28438.6|28403.6|1
1647862200000|2022-03-21 11:30:00|28438.8|28403.8|28439.6|28404.6|28439.6|28404.6|28438.8|28403.8|2
1647862800000|2022-03-21 11:40:00|28440.6|28405.6|28440.6|28405.6|28441|28406|28440.6|28405.6|3
1647863100000|2022-03-21 11:45:00|28441.8|28406.8|28441.8|28406.8|28441.8|28416.9|28434.1|28406.8|4
1647864300000|2022-03-21 12:05:00|28441.6|28406.6|28441.6|28406.6|28441.6|28406.6|28441.6|28406.6|1
1647864900000|2022-03-21 12:15:00|28441.3|28406.3|28440|28405|28441.3|28406.3|28440|28405|3
1647865800000|2022-03-21 12:30:00|28440.3|28405.3|28440|28405|28440.3|28405.3|28440|28405|2
1647866400000|2022-03-21 12:40:00|28450|28430|28432.5|28412.5|28450|28430|28432.5|28412.5|8
1647867000000|2022-03-21 12:50:00|28432.1|28412.1|28431.4|28411.4|28432.5|28412.5|28430|28410|4
1647867300000|2022-03-21 12:55:00|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|1
1647867600000|2022-03-21 13:00:00|28431.4|28411.4|28438.9|28403.9|28440|28411.5|28431.4|28403|38
1647867900000|2022-03-21 13:05:00|28436.1|28401.1|28437.6|28402.6|28437.6|28402.6|28435.9|28400.9|8
1647868200000|2022-03-21 13:10:00|28439.1|28404.1|28439.5|28404.5|28439.5|28404.5|28439.1|28404.1|2
1647869100000|2022-03-21 13:25:00|28440.4|28405.4|28439|28404|28440.4|28405.4|28439|28404|3
1647869400000|2022-03-21 13:30:00|28438|28403|28428.6|28393.6|28438|28403|28428.6|28393.6|10
1647869700000|2022-03-21 13:35:00|28428.5|28393.5|28431|28396|28433.6|28398.6|28428|28393|18
1647870000000|2022-03-21 13:40:00|28432|28397|28431.1|28396.1|28432|28397|28428|28393|11
1647870300000|2022-03-21 13:45:00|28432.1|28397.1|28433|28398|28433|28398|28424.6|28389.6|11
1647870600000|2022-03-21 13:50:00|28434.9|28399.9|28427.2|28392.2|28435.7|28400.7|28427.2|28392.2|12
1647870900000|2022-03-21 13:55:00|28426.7|28391.7|28430.5|28395.5|28432.7|28397.7|28416.2|28391.2|23
1647871200000|2022-03-21 14:00:00|28430.8|28395.8|28432|28397|28438.2|28403.2|28430.8|28395.8|27
1647871500000|2022-03-21 14:05:00|28431.5|28396.5|28428.2|28393.2|28431.5|28396.5|28428.2|28393.2|8
1647871800000|2022-03-21 14:10:00|28427.7|28392.7|28428.5|28393.5|28429.2|28394.2|28427|28392|10
1647872100000|2022-03-21 14:15:00|28428|28393|28432|28397|28432|28397|28428|28393|9
1647872400000|2022-03-21 14:20:00|28431.5|28396.5|28436.5|28401.5|28436.5|28410.5|28424.5|28396.5|11
1647872700000|2022-03-21 14:25:00|28431.5|28411.5|28438|28403|28438.5|28411.5|28429.5|28401.5|9
1647873000000|2022-03-21 14:30:00|28438.5|28403.5|28447.6|28412.6|28453.5|28425.5|28434.1|28399.1|26
1647873300000|2022-03-21 14:35:00|28447.1|28412.1|28436.9|28401.9|28447.1|28412.1|28436.9|28401.9|5
1647873600000|2022-03-21 14:40:00|28435|28400|28435.7|28400.7|28438.1|28403.1|28434.9|28399.9|8
1647873900000|2022-03-21 14:45:00|28435.2|28400.2|28434.7|28399.7|28435.2|28400.2|28434.7|28399.7|2
1647874200000|2022-03-21 14:50:00|28434.2|28399.2|28434|28399|28434.2|28399.2|28433.5|28398.5|4
1647874500000|2022-03-21 14:55:00|28433.5|28398.5|28428.5|28393.5|28433.5|28398.5|28428.5|28393.5|10
1647874800000|2022-03-21 15:00:00|28429|28394|28427.5|28392.5|28429.5|28394.5|28427|28392|8
1647875100000|2022-03-21 15:05:00|28427.7|28392.7|28432.5|28397.5|28432.5|28404.9|28421|28392.7|9
1647875400000|2022-03-21 15:10:00|28432.2|28397.2|28432.9|28397.9|28432.9|28397.9|28432.2|28397.2|8
1647875700000|2022-03-21 15:15:00|28432.7|28397.7|28434|28399|28434|28399|28431.9|28396.9|14
1647876000000|2022-03-21 15:20:00|28433.1|28398.1|28433.1|28398.1|28433.1|28398.1|28433.1|28398.1|1
1647876300000|2022-03-21 15:25:00|28432.6|28397.6|28423|28403|28432.6|28403.5|28423|28394.6|25
1647876600000|2022-03-21 15:30:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|1
1647876900000|2022-03-21 15:35:00|28424|28404|28430.4|28395.4|28442|28415|28424|28390.5|68
1647877200000|2022-03-21 15:40:00|28429.9|28394.9|28422.6|28387.6|28429.9|28394.9|28422.6|28387.6|15
1647877500000|2022-03-21 15:45:00|28423.3|28388.3|28424|28389|28424|28389|28423.3|28388.3|2
1647877800000|2022-03-21 15:50:00|28423.3|28388.3|28420.8|28385.8|28424|28389|28420.8|28385.8|6
1647878100000|2022-03-21 15:55:00|28419.5|28384.5|28410.7|28375.7|28420.1|28389.8|28407.6|28372.6|55
1647878400000|2022-03-21 16:00:00|28406.4|28371.4|28402.1|28367.1|28410.3|28375.3|28402.1|28367.1|30
1647878700000|2022-03-21 16:05:00|28401.6|28366.6|28395|28375|28401.6|28377.5|28392.5|28365.1|17
1647879000000|2022-03-21 16:10:00|28394.5|28374.5|28394.6|28374.6|28395.3|28375.3|28394.5|28374.5|7
1647879300000|2022-03-21 16:15:00|28401.6|28366.6|28399.5|28379.5|28402|28379.5|28387.5|28360|25
1647879600000|2022-03-21 16:20:00|28406.5|28371.5|28406.6|28371.6|28406.6|28371.6|28404.8|28369.8|8
1647879900000|2022-03-21 16:25:00|28414.1|28379.1|28417.2|28382.2|28417.2|28382.2|28405.6|28370.6|31
1647880200000|2022-03-21 16:30:00|28416.9|28381.9|28426.4|28391.4|28428.6|28393.6|28416.9|28381.9|27
1647880500000|2022-03-21 16:35:00|28427.5|28392.5|28420|28385|28429|28394|28420|28385|25
1647880800000|2022-03-21 16:40:00|28419.1|28384.1|28406.9|28371.9|28419.1|28384.1|28391.5|28356.5|73
1647881100000|2022-03-21 16:45:00|28406.5|28371.5|28398|28378|28406.5|28378|28397.5|28369.5|30
1647881400000|2022-03-21 16:50:00|28397|28377|28391|28356|28400.5|28377|28391|28356|27
1647881700000|2022-03-21 16:55:00|28397.9|28362.9|28400|28380|28401|28380|28397.9|28362.9|16
1647882000000|2022-03-21 17:00:00|28399.5|28379.5|28405.4|28370.4|28405.9|28379.5|28394.9|28365.4|45
1647882300000|2022-03-21 17:05:00|28405.2|28370.2|28416.7|28381.7|28416.7|28381.7|28405.2|28370.2|45
1647882600000|2022-03-21 17:10:00|28415.8|28380.8|28418.8|28383.8|28418.8|28383.8|28414.8|28379.8|6
1647882900000|2022-03-21 17:15:00|28418.3|28383.3|28425.6|28390.6|28425.8|28390.8|28407.3|28372.3|51
1647883200000|2022-03-21 17:20:00|28426.3|28391.3|28431|28396|28434.5|28399.5|28423|28388|23
1647883500000|2022-03-21 17:25:00|28431.5|28396.5|28423|28403|28431.5|28404|28423|28395.5|15
1647883800000|2022-03-21 17:30:00|28423.5|28403.5|28420|28385|28429.5|28404|28418|28383|29
1647884100000|2022-03-21 17:35:00|28419.9|28384.9|28413.8|28378.8|28419.9|28384.9|28410.5|28375.5|23
1647884400000|2022-03-21 17:40:00|28423.8|28388.8|28421.7|28386.7|28423.8|28388.8|28421.7|28386.7|10
1647884700000|2022-03-21 17:45:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1647885300000|2022-03-21 17:55:00|28421.1|28386.1|28421.1|28386.1|28421.1|28386.1|28420.1|28385.1|7
1647885600000|2022-03-21 18:00:00|28419.7|28384.7|28421.2|28386.2|28421.4|28386.4|28419.7|28384.7|4
1647885900000|2022-03-21 18:05:00|28420.7|28385.7|28421.2|28386.2|28421.2|28386.2|28420.7|28385.7|4
1647886200000|2022-03-21 18:10:00|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|1
1647886500000|2022-03-21 18:15:00|28416.6|28396.6|28419|28399|28419.2|28399.2|28416.6|28396.6|5
1647886800000|2022-03-21 18:20:00|28418|28398|28420.5|28385.5|28422.9|28399|28415.4|28385|13
1647887100000|2022-03-21 18:25:00|28420|28385|28420|28385|28420.5|28385.5|28419.8|28384.8|5
1647887400000|2022-03-21 18:30:00|28419.4|28384.4|28414.3|28394.3|28419.4|28394.3|28411.9|28384.4|7
1647888000000|2022-03-21 18:40:00|28413.4|28393.4|28413.4|28393.4|28413.4|28393.4|28413.4|28393.4|1
1647888300000|2022-03-21 18:45:00|28412.9|28392.9|28412.2|28392.2|28412.9|28392.9|28410.6|28390.6|5
1647888600000|2022-03-21 18:50:00|28412.9|28392.9|28414.2|28394.2|28422.5|28400.2|28410.6|28387.5|28
1647888900000|2022-03-21 18:55:00|28414.4|28394.4|28431|28396|28431|28404.3|28413.6|28393.6|19
1647889200000|2022-03-21 19:00:00|28432|28397|28431.1|28396.1|28432|28397|28431.1|28396.1|5
1647889500000|2022-03-21 19:05:00|28431.6|28396.6|28437.9|28402.9|28464.5|28429.5|28431.1|28396.1|18
1647889800000|2022-03-21 19:10:00|28438.5|28403.5|28443.8|28408.8|28445.6|28410.6|28438.5|28403.5|12
1647890100000|2022-03-21 19:15:00|28443.3|28408.3|28436.5|28401.5|28443.3|28408.3|28436.5|28401.5|14
1647890400000|2022-03-21 19:20:00|28436.9|28401.9|28435.6|28400.6|28437.4|28402.4|28434.6|28399.6|7
1647890700000|2022-03-21 19:25:00|28436.2|28401.2|28441.1|28406.1|28441.1|28406.1|28436.2|28401.2|5
1647891000000|2022-03-21 19:30:00|28440.1|28405.1|28448.6|28413.6|28450.9|28415.9|28440.1|28405.1|30
1647891300000|2022-03-21 19:35:00|28446.2|28411.2|28443.6|28408.6|28446.6|28411.6|28443.6|28408.6|15
1647891900000|2022-03-21 19:45:00|28443.1|28408.1|28443.1|28408.1|28443.1|28408.1|28443.1|28408.1|1
1647892200000|2022-03-21 19:50:00|28442.6|28407.6|28437.1|28402.1|28442.6|28407.6|28436.7|28401.7|27
1647892500000|2022-03-21 19:55:00|28437.6|28402.6|28440.9|28405.9|28440.9|28405.9|28437.6|28402.6|28
1647912600000|2022-03-22 01:30:00|28540.5|28520.5|28537.6|28517.6|28540.6|28520.6|28536.2|28516.2|20
1647912900000|2022-03-22 01:35:00|28536.1|28516.1|28522.5|28502.5|28537.7|28517.7|28522.5|28502.5|40
1647913200000|2022-03-22 01:40:00|28523|28503|28520.5|28500.5|28523.7|28503.7|28518.4|28498.4|45
1647913500000|2022-03-22 01:45:00|28520.4|28500.4|28525|28505|28538.4|28518.4|28520.4|28500.4|57
1647913800000|2022-03-22 01:50:00|28525.5|28505.5|28532.6|28512.6|28535.1|28515.1|28520|28500|61
1647914100000|2022-03-22 01:55:00|28531.4|28511.4|28536|28516|28537.4|28517.4|28524.6|28504.6|43
1647914400000|2022-03-22 02:00:00|28537|28517|28533.6|28513.6|28537.4|28517.4|28532|28512|40
1647914700000|2022-03-22 02:05:00|28534|28514|28538.5|28518.5|28540.7|28520.7|28534|28514|20
1647915000000|2022-03-22 02:10:00|28538.6|28518.6|28538.2|28518.2|28538.6|28518.6|28537.5|28517.5|15
1647915300000|2022-03-22 02:15:00|28538.5|28518.5|28537.1|28517.1|28550.1|28530.1|28536.2|28516.2|58
1647915600000|2022-03-22 02:20:00|28537|28517|28548|28528|28549.3|28529.3|28537|28517|26
1647915900000|2022-03-22 02:25:00|28550|28530|28539.5|28519.5|28551.7|28531.7|28539.5|28519.5|27
1647916200000|2022-03-22 02:30:00|28540|28520|28540|28520|28540.5|28520.5|28538.5|28518.5|20
1647916500000|2022-03-22 02:35:00|28542|28522|28541.3|28521.3|28547.6|28527.6|28537.7|28517.7|72
1647916800000|2022-03-22 02:40:00|28541.4|28521.4|28542.5|28522.5|28545.5|28525.5|28537.6|28517.6|45
1647917100000|2022-03-22 02:45:00|28542.6|28522.6|28522.1|28502.1|28543|28523|28516.7|28496.7|109
1647917400000|2022-03-22 02:50:00|28522.6|28502.6|28530|28510|28534|28514|28519.6|28499.6|55
1647917700000|2022-03-22 02:55:00|28528|28508|28525|28505|28533|28513|28525|28505|23
1647918000000|2022-03-22 03:00:00|28524.5|28504.5|28528.5|28508.5|28528.5|28508.5|28524|28504|24
1647918300000|2022-03-22 03:05:00|28529|28509|28530.5|28495.5|28533.5|28513.5|28528.5|28495.5|34
1647918600000|2022-03-22 03:10:00|28524|28504|28522.5|28502.5|28528.5|28508.5|28522|28502|18
1647918900000|2022-03-22 03:15:00|28522|28502|28523.6|28503.6|28528.4|28508.4|28518.8|28498.8|30
1647919200000|2022-03-22 03:20:00|28524|28504|28524|28504|28524|28504|28523.5|28503.5|6
1647919500000|2022-03-22 03:25:00|28524.5|28504.5|28528|28508|28529.7|28509.7|28523.2|28503.2|35
1647919800000|2022-03-22 03:30:00|28527.5|28507.5|28527.4|28507.4|28528|28508|28527|28507|11
1647920100000|2022-03-22 03:35:00|28527|28507|28528.6|28508.6|28529.4|28509.4|28525.5|28505.5|15
1647920400000|2022-03-22 03:40:00|28529|28509|28528|28508|28539.6|28519.6|28527.6|28507.6|43
1647920700000|2022-03-22 03:45:00|28528.4|28508.4|28528|28508|28528.4|28508.4|28528|28508|4
1647921000000|2022-03-22 03:50:00|28527.6|28507.6|28524.8|28504.8|28528.4|28508.4|28522.1|28502.1|17
1647921300000|2022-03-22 03:55:00|28525.9|28505.9|28523.4|28503.4|28527.5|28507.5|28523|28503|15
1647921600000|2022-03-22 04:00:00|28523|28503|28524|28504|28524|28504|28523|28503|6
1647921900000|2022-03-22 04:05:00|28527.6|28507.6|28525.4|28505.4|28527.6|28507.6|28525.4|28505.4|17
1647922200000|2022-03-22 04:10:00|28525|28505|28527.5|28507.5|28528.4|28508.4|28525|28505|19
1647922500000|2022-03-22 04:15:00|28528.4|28508.4|28532.7|28512.7|28533.1|28513.1|28526.5|28506.5|18
1647922800000|2022-03-22 04:20:00|28533.2|28513.2|28542.1|28522.1|28542.1|28522.1|28533.2|28513.2|16
1647923100000|2022-03-22 04:25:00|28542.2|28522.2|28542.5|28522.5|28543.1|28523.1|28541.3|28521.3|11
1647923400000|2022-03-22 04:30:00|28543|28523|28553|28533|28554|28534|28543|28523|25
1647923700000|2022-03-22 04:35:00|28551.6|28531.6|28548|28528|28553.1|28533.1|28547.5|28527.5|27
1647924000000|2022-03-22 04:40:00|28547.5|28527.5|28548|28528|28548.6|28528.6|28547.5|28527.5|9
1647924300000|2022-03-22 04:45:00|28547.5|28527.5|28543|28523|28547.5|28527.5|28542.1|28522.1|13
1647924600000|2022-03-22 04:50:00|28542.5|28522.5|28544|28524|28545.7|28525.7|28542.5|28522.5|11
1647924900000|2022-03-22 04:55:00|28543.6|28523.6|28546.1|28526.1|28546.5|28526.5|28537.7|28517.7|26
1647925200000|2022-03-22 05:00:00|28546.6|28526.6|28547|28527|28547.4|28527.4|28545.6|28525.6|39
1647925500000|2022-03-22 05:05:00|28546.5|28526.5|28546|28526|28548.6|28528.6|28546|28526|15
1647925800000|2022-03-22 05:10:00|28546.4|28526.4|28546.4|28526.4|28546.4|28526.4|28546|28526|5
1647926100000|2022-03-22 05:15:00|28546|28526|28546|28526|28549|28529|28546|28526|20
1647926400000|2022-03-22 05:20:00|28546.4|28526.4|28556|28536|28556|28536|28546|28526|20
1647926700000|2022-03-22 05:25:00|28552|28532|28550|28530|28552|28532|28550|28530|6
1647927000000|2022-03-22 05:30:00|28549.4|28529.4|28549.4|28529.4|28549.4|28529.4|28549.4|28529.4|1
1647927300000|2022-03-22 05:35:00|28545.5|28525.5|28542.4|28522.4|28545.5|28525.5|28542|28522|5
1647927600000|2022-03-22 05:40:00|28542|28522|28538.2|28518.2|28544|28524|28538.2|28518.2|26
1647927900000|2022-03-22 05:45:00|28538|28518|28528|28508|28539.2|28519.2|28524.6|28504.6|21
1647928200000|2022-03-22 05:50:00|28529|28509|28527.1|28507.1|28529|28509|28526.4|28506.4|15
1647928500000|2022-03-22 05:55:00|28526.5|28506.5|28529.7|28509.7|28530.1|28510.1|28523|28503|42
1647928800000|2022-03-22 06:00:00|28529.2|28509.2|28532.1|28512.1|28532.1|28512.1|28526.5|28506.5|47
1647929100000|2022-03-22 06:05:00|28531.5|28511.5|28538|28518|28543.5|28523.5|28530.8|28510.8|28
1647929400000|2022-03-22 06:10:00|28537.6|28517.6|28537.5|28517.5|28538.6|28518.6|28537|28517|27
1647929700000|2022-03-22 06:15:00|28536.1|28516.1|28535.6|28515.6|28538.1|28518.1|28535.1|28515.1|14
1647930000000|2022-03-22 06:20:00|28537.5|28517.5|28513.4|28493.4|28538.4|28518.4|28513.4|28493.4|37
1647930300000|2022-03-22 06:25:00|28513|28493|28514|28494|28515|28495|28507.1|28487.1|49
1647930600000|2022-03-22 06:30:00|28514.8|28494.8|28518.6|28498.6|28519|28499|28511|28491|36
1647930900000|2022-03-22 06:35:00|28518.2|28498.2|28521.5|28501.5|28521.5|28501.5|28513|28493|55
1647931200000|2022-03-22 06:40:00|28521|28501|28527.5|28507.5|28528|28508|28520|28500|11
1647931500000|2022-03-22 06:45:00|28527.4|28507.4|28529.5|28509.5|28533|28513|28527.4|28507.4|12
1647931800000|2022-03-22 06:50:00|28529.6|28509.6|28530|28510|28532.6|28512.6|28527.6|28507.6|30
1647932100000|2022-03-22 06:55:00|28531.5|28511.5|28527.5|28507.5|28531.5|28511.5|28527.5|28507.5|13
1647932400000|2022-03-22 07:00:00|28528.2|28508.2|28528|28508|28528.4|28508.4|28528|28508|5
1647932700000|2022-03-22 07:05:00|28527.1|28507.1|28506.6|28486.6|28527.6|28507.6|28505.9|28485.9|81
1647933000000|2022-03-22 07:10:00|28507.1|28487.1|28511|28491|28512.6|28492.6|28506.6|28486.6|42
1647933300000|2022-03-22 07:15:00|28509.7|28489.7|28502.6|28482.6|28509.7|28489.7|28497.1|28477.1|49
1647933600000|2022-03-22 07:20:00|28502.5|28482.5|28484|28464|28502.5|28482.5|28483.1|28463.1|62
1647933900000|2022-03-22 07:25:00|28483.6|28463.6|28491.5|28471.5|28496.5|28476.5|28481.2|28461.2|52
1647934200000|2022-03-22 07:30:00|28491.2|28471.2|28489.5|28469.5|28492.4|28472.4|28488.5|28468.5|12
1647934500000|2022-03-22 07:35:00|28487.5|28467.5|28484|28464|28487.5|28467.5|28484|28464|75
1647934800000|2022-03-22 07:40:00|28484.5|28464.5|28503.5|28483.5|28508.4|28488.4|28484.5|28464.5|36
1647935100000|2022-03-22 07:45:00|28504.5|28484.5|28495|28475|28508|28488|28494|28474|26
1647935400000|2022-03-22 07:50:00|28490.4|28470.4|28490|28470|28490.4|28470.4|28490|28470|2
1647935700000|2022-03-22 07:55:00|28489.5|28469.5|28486|28466|28491|28471|28486|28466|11
1647936000000|2022-03-22 08:00:00|28486.4|28466.4|28479.5|28459.5|28487.2|28467.2|28479|28459|40
1647936300000|2022-03-22 08:05:00|28479|28459|28474.5|28454.5|28483.2|28463.2|28474|28454|26
1647936600000|2022-03-22 08:10:00|28474|28454|28476.3|28456.3|28477|28457|28468.4|28448.4|13
1647936900000|2022-03-22 08:15:00|28472|28452|28474.5|28454.5|28487.4|28467.4|28472|28452|33
1647937200000|2022-03-22 08:20:00|28475|28455|28478|28458|28479.5|28459.5|28467|28447|45
1647937500000|2022-03-22 08:25:00|28477.5|28457.5|28489.6|28454.6|28489.6|28459|28460.4|28425.4|46
1647937800000|2022-03-22 08:30:00|28490|28455|28486.8|28451.8|28491.7|28462.1|28482.1|28450.3|11
1647938100000|2022-03-22 08:35:00|28485.4|28450.4|28473.7|28453.7|28485.4|28454.1|28470.7|28442.4|12
1647938400000|2022-03-22 08:40:00|28473.1|28453.1|28471.6|28451.6|28489.6|28461.9|28470.5|28450.5|41
1647938700000|2022-03-22 08:45:00|28470.8|28450.8|28487.1|28452.1|28487.4|28461.1|28464.1|28444.1|19
1647939000000|2022-03-22 08:50:00|28487.4|28452.4|28487.8|28452.8|28490.4|28455.4|28487.4|28452.4|5
1647939300000|2022-03-22 08:55:00|28487.4|28452.4|28509.8|28474.8|28511.8|28477.7|28487.4|28452.4|18
1647939600000|2022-03-22 09:00:00|28506.6|28471.6|28507.4|28472.4|28509.4|28481.3|28482.1|28451.2|28
1647939900000|2022-03-22 09:05:00|28486.6|28451.6|28493.6|28458.6|28512.3|28477.3|28486.2|28451.2|15
1647940200000|2022-03-22 09:10:00|28496.6|28461.6|28502.2|28467.2|28502.2|28467.2|28496.6|28461.6|3
1647940500000|2022-03-22 09:15:00|28507.2|28472.2|28494.2|28459.2|28507.6|28474.1|28493.1|28459.2|17
1647940800000|2022-03-22 09:20:00|28490.5|28470.5|28499.1|28479.1|28499.3|28479.3|28488.1|28459.2|32
1647941100000|2022-03-22 09:25:00|28499.8|28479.8|28506.8|28471.8|28506.8|28479.8|28498.1|28471.8|11
1647941400000|2022-03-22 09:30:00|28509.6|28474.6|28518.8|28483.8|28518.8|28483.8|28509.6|28474.6|3
1647941700000|2022-03-22 09:35:00|28519.2|28484.2|28519.2|28484.2|28519.2|28484.2|28519.2|28484.2|1
1647942000000|2022-03-22 09:40:00|28525.1|28490.1|28536.6|28501.6|28543.1|28517|28525.1|28490.1|17
1647942300000|2022-03-22 09:45:00|28527.1|28507.1|28528.1|28508.1|28532.1|28512.1|28522.5|28502.5|15
1647942600000|2022-03-22 09:50:00|28528.5|28508.5|28525.1|28505.1|28533.1|28513.1|28522.5|28502.5|10
1647942900000|2022-03-22 09:55:00|28525.5|28505.5|28527.9|28507.9|28528.5|28508.5|28525.5|28505.5|4
1647943200000|2022-03-22 10:00:00|28525.5|28505.5|28531.2|28496.2|28536.7|28509.5|28521|28486|20
1647943800000|2022-03-22 10:10:00|28531.4|28496.4|28531.8|28496.8|28531.8|28496.8|28531.4|28496.4|2
1647944100000|2022-03-22 10:15:00|28535.6|28500.6|28534|28499|28536.2|28501.2|28534|28499|7
1647944400000|2022-03-22 10:20:00|28526.7|28506.7|28530.8|28510.8|28531.3|28511.3|28526.7|28506.7|5
1647944700000|2022-03-22 10:25:00|28531.3|28511.3|28536|28501|28538.8|28511.3|28529.1|28501|10
1647945000000|2022-03-22 10:30:00|28536.3|28501.3|28534.1|28499.1|28537|28502|28531.4|28496.4|16
1647945300000|2022-03-22 10:35:00|28534.6|28499.6|28534.6|28499.6|28534.6|28499.6|28532.1|28497.1|13
1647945600000|2022-03-22 10:40:00|28533.1|28498.1|28535.3|28500.3|28535.3|28504.1|28518.4|28491.4|20
1647945900000|2022-03-22 10:45:00|28535.8|28500.8|28534.2|28499.2|28535.8|28500.8|28534.2|28499.2|3
1647946200000|2022-03-22 10:50:00|28537.2|28502.2|28528.7|28508.7|28539.8|28508.7|28519.7|28499.7|10
1647946500000|2022-03-22 10:55:00|28528.4|28508.4|28527.9|28507.9|28528.4|28508.4|28527.9|28507.9|2
1647946800000|2022-03-22 11:00:00|28527.4|28507.4|28529.5|28509.5|28531.9|28511.9|28525.1|28505.1|28
1647947400000|2022-03-22 11:10:00|28528|28508|28526.5|28506.5|28528|28508|28525.9|28505.9|5
1647947700000|2022-03-22 11:15:00|28523.9|28503.9|28525.7|28505.7|28526|28506|28520.4|28500.4|27
1647948000000|2022-03-22 11:20:00|28524.5|28504.5|28523|28503|28524.8|28504.8|28523|28503|7
1647948300000|2022-03-22 11:25:00|28523.4|28503.4|28523.5|28503.5|28526.9|28506.9|28523.4|28503.4|9
1647948600000|2022-03-22 11:30:00|28522.5|28502.5|28518.5|28498.5|28523.6|28503.6|28518.5|28498.5|18
1647948900000|2022-03-22 11:35:00|28521.5|28501.5|28517.7|28497.7|28531.5|28502.1|28517.7|28496|20
1647949200000|2022-03-22 11:40:00|28517.5|28497.5|28500.5|28480.5|28517.5|28497.5|28496|28476|24
1647949500000|2022-03-22 11:45:00|28503.1|28483.1|28503.5|28483.5|28514.8|28489.3|28503.1|28479.8|7
1647949800000|2022-03-22 11:50:00|28503.6|28483.6|28505.5|28485.5|28505.5|28485.5|28503.6|28483.6|2
1647950100000|2022-03-22 11:55:00|28505.1|28485.1|28505.5|28485.5|28505.5|28485.5|28501.5|28481.5|8
1647950400000|2022-03-22 12:00:00|28505.3|28485.3|28496.5|28476.5|28506|28485.3|28496|28471|15
1647951000000|2022-03-22 12:10:00|28497.1|28477.1|28497.1|28477.1|28500.2|28480.2|28497.1|28477.1|10
1647951300000|2022-03-22 12:15:00|28496.5|28476.5|28492|28457|28503.2|28476.5|28487.1|28453.6|19
1647951600000|2022-03-22 12:20:00|28483.5|28463.5|28479.5|28459.5|28484.5|28464.5|28478.5|28458.5|12
1647951900000|2022-03-22 12:25:00|28479.7|28459.7|28479.7|28459.7|28481.5|28461.5|28479.7|28459.7|13
1647952200000|2022-03-22 12:30:00|28480.1|28460.1|28480.1|28460.1|28480.5|28460.5|28480.1|28460.1|3
1647952500000|2022-03-22 12:35:00|28481.5|28461.5|28477.6|28457.6|28481.5|28461.5|28477.1|28457.1|12
1647952800000|2022-03-22 12:40:00|28477.1|28457.1|28477.1|28457.1|28477.6|28457.6|28476.6|28456.6|7
1647953100000|2022-03-22 12:45:00|28476.6|28456.6|28477.1|28457.1|28477.1|28457.1|28476.6|28456.6|4
1647953400000|2022-03-22 12:50:00|28476.6|28456.6|28485|28465|28488|28468|28476.6|28456.6|38
1647953700000|2022-03-22 12:55:00|28484.5|28464.5|28502|28467|28510.6|28484.1|28484.1|28464.1|35
1647954000000|2022-03-22 13:00:00|28502.5|28467.5|28490.5|28455.5|28502.5|28467.5|28489.5|28454.5|21
1647954300000|2022-03-22 13:05:00|28491|28456|28482.5|28462.5|28491|28462.5|28482.5|28456|2
1647954600000|2022-03-22 13:10:00|28482|28462|28482.5|28462.5|28482.5|28462.5|28479.4|28459.4|8
1647954900000|2022-03-22 13:15:00|28483|28463|28484|28464|28487.4|28467.4|28483|28463|9
1647955200000|2022-03-22 13:20:00|28483.4|28463.4|28482.5|28462.5|28483.4|28463.4|28481.7|28461.7|6
1647955500000|2022-03-22 13:25:00|28483.1|28463.1|28482.5|28462.5|28485.1|28465.1|28482.5|28462.5|5
1647955800000|2022-03-22 13:30:00|28482.1|28462.1|28482.1|28462.1|28482.3|28462.3|28481.2|28461.2|6
1647956100000|2022-03-22 13:35:00|28481.3|28461.3|28476.1|28456.1|28482.1|28462.1|28476|28456|19
1647956400000|2022-03-22 13:40:00|28476.3|28456.3|28478.5|28458.5|28478.9|28458.9|28476.3|28456.3|8
1647956700000|2022-03-22 13:45:00|28479.1|28459.1|28479.1|28459.1|28479.1|28459.1|28479.1|28459.1|1
1647957000000|2022-03-22 13:50:00|28480.5|28460.5|28478.1|28458.1|28480.5|28460.5|28474.5|28454.5|31
1647957300000|2022-03-22 13:55:00|28477.5|28457.5|28485.5|28450.5|28485.5|28457.5|28477.5|28450|3
1647957600000|2022-03-22 14:00:00|28486|28451|28475.5|28455.5|28487|28458.3|28474.8|28451|16
1647957900000|2022-03-22 14:05:00|28475.1|28455.1|28473.1|28453.1|28475.5|28455.5|28473.1|28453.1|4
1647958200000|2022-03-22 14:10:00|28472.5|28452.5|28495.1|28475.1|28502.9|28475.1|28472.5|28452.5|65
1647958500000|2022-03-22 14:15:00|28495.5|28475.5|28495.5|28475.5|28498.1|28478.1|28495.5|28475.5|7
1647958800000|2022-03-22 14:20:00|28493.1|28473.1|28475.1|28455.1|28493.5|28473.1|28475.1|28455.1|29
1647959100000|2022-03-22 14:25:00|28474.6|28454.6|28471.5|28436.5|28489.5|28461.2|28464|28435.5|46
1647959400000|2022-03-22 14:30:00|28471|28436|28464.6|28444.6|28471.7|28451.7|28461.8|28436|33
1647959700000|2022-03-22 14:35:00|28466.1|28446.1|28478.2|28458.2|28485.3|28458.2|28464.6|28444.6|16
1647960000000|2022-03-22 14:40:00|28479|28459|28466.5|28446.5|28479|28459|28466.2|28446.2|27
1647960300000|2022-03-22 14:45:00|28465.8|28445.8|28466|28446|28466|28446|28465.8|28445.8|2
1647960600000|2022-03-22 14:50:00|28465.8|28445.8|28465.3|28445.3|28466|28446|28465.3|28445.3|6
1647961200000|2022-03-22 15:00:00|28465.5|28445.5|28465.5|28445.5|28465.5|28445.5|28465.5|28445.5|1
1647961500000|2022-03-22 15:05:00|28467.5|28447.5|28478.1|28458.1|28478.1|28458.1|28467.5|28447.5|19
1647961800000|2022-03-22 15:10:00|28478.5|28458.5|28485.5|28450.5|28486.1|28466.1|28478.5|28450.5|16
1647962100000|2022-03-22 15:15:00|28486.1|28451.1|28476.5|28456.5|28486.1|28456.5|28476.5|28451|4
1647962700000|2022-03-22 15:25:00|28488|28453|28497|28462|28497.3|28462.3|28488|28453|6
1647963000000|2022-03-22 15:30:00|28496.6|28461.6|28493.9|28458.9|28496.6|28461.6|28490.5|28455.5|5
1647963300000|2022-03-22 15:35:00|28485.6|28465.6|28486.5|28466.5|28486.5|28466.5|28485.6|28465.6|3
1647963600000|2022-03-22 15:40:00|28487.5|28467.5|28488.1|28468.1|28488.1|28468.1|28487.5|28467.5|2
1647963900000|2022-03-22 15:45:00|28487|28467|28488|28468|28489|28469|28487|28467|6
1647964200000|2022-03-22 15:50:00|28488.5|28468.5|28486.5|28466.5|28488.5|28468.5|28485.5|28465.5|8
1647964500000|2022-03-22 15:55:00|28484.1|28464.1|28467.9|28447.9|28484.1|28464.1|28465.7|28445.7|23
1647964800000|2022-03-22 16:00:00|28468|28448|28470.3|28450.3|28476.4|28450.7|28465.7|28441.3|26
1647965100000|2022-03-22 16:05:00|28470.7|28450.7|28471.5|28451.5|28471.5|28451.5|28470.7|28450.7|2
1647965400000|2022-03-22 16:10:00|28471.1|28451.1|28471.1|28451.1|28471.1|28451.1|28471.1|28451.1|1
1647965700000|2022-03-22 16:15:00|28472.1|28452.1|28478.1|28458.1|28488.5|28461.5|28472.1|28449.5|27
1647966000000|2022-03-22 16:20:00|28478.3|28458.3|28480.5|28460.5|28480.5|28460.5|28478|28458|7
1647966300000|2022-03-22 16:25:00|28481|28461|28481.1|28461.1|28481.8|28461.8|28478.3|28458.3|7
1647966600000|2022-03-22 16:30:00|28481|28461|28490.4|28455.4|28490.4|28463.1|28479.1|28454.3|23
1647966900000|2022-03-22 16:35:00|28490.9|28455.9|28489.8|28454.8|28491.6|28456.6|28489.8|28454.8|4
1647967200000|2022-03-22 16:40:00|28489.3|28454.3|28490.9|28455.9|28490.9|28455.9|28489.3|28454.3|4
1647967800000|2022-03-22 16:50:00|28489.7|28454.7|28490.6|28455.6|28490.6|28455.6|28489.7|28454.7|4
1647968100000|2022-03-22 16:55:00|28490.1|28455.1|28485.5|28450.5|28490.1|28455.1|28485.5|28450.5|3
1647968400000|2022-03-22 17:00:00|28485|28450|28482.3|28447.3|28486|28451|28482.3|28447.3|13
1647968700000|2022-03-22 17:05:00|28482.5|28447.5|28484.2|28449.2|28485.7|28450.7|28482.3|28447.3|8
1647969900000|2022-03-22 17:25:00|28484.4|28449.4|28483.7|28448.7|28484.4|28449.4|28483.7|28448.7|2
1647970200000|2022-03-22 17:30:00|28483.5|28448.5|28483.5|28448.5|28483.5|28448.5|28483.5|28448.5|1
1647970800000|2022-03-22 17:40:00|28483|28448|28483|28448|28483|28448|28483|28448|1
1647971700000|2022-03-22 17:55:00|28483.5|28448.5|28483|28448|28483.5|28448.5|28483|28448|2
1647972000000|2022-03-22 18:00:00|28483.5|28448.5|28483.5|28448.5|28484.1|28449.1|28483|28448|7
1647972600000|2022-03-22 18:10:00|28482.7|28447.7|28482.2|28447.2|28482.7|28447.7|28482.2|28447.2|2
1647973200000|2022-03-22 18:20:00|28482|28447|28494|28459|28497|28462|28481.7|28446.7|26
1647973500000|2022-03-22 18:25:00|28488|28453|28486.9|28451.9|28488|28453|28486.9|28451.9|4
1647973800000|2022-03-22 18:30:00|28486.4|28451.4|28480.5|28445.5|28486.4|28451.4|28480.5|28445.5|17
1647974100000|2022-03-22 18:35:00|28473.5|28438.5|28479.5|28444.5|28479.5|28451.5|28471|28438.5|8
1647974400000|2022-03-22 18:40:00|28479|28444|28479.5|28444.5|28481|28446|28479|28444|7
1647974700000|2022-03-22 18:45:00|28481|28446|28479.5|28444.5|28481|28446|28479.5|28444.5|2
1647975000000|2022-03-22 18:50:00|28480|28445|28488|28453|28501|28460|28480|28445|37
1647975300000|2022-03-22 18:55:00|28488.1|28453.1|28479.6|28444.6|28488.4|28453.4|28472.8|28437.8|33
1647975600000|2022-03-22 19:00:00|28478.8|28443.8|28478.3|28443.3|28478.8|28443.8|28478.3|28443.3|2
1647975900000|2022-03-22 19:05:00|28478.8|28443.8|28478.3|28443.3|28478.8|28443.8|28478.3|28443.3|2
1647976200000|2022-03-22 19:10:00|28478.8|28443.8|28478.2|28443.2|28478.8|28443.8|28477.2|28442.2|10
1647976500000|2022-03-22 19:15:00|28478.7|28443.7|28478.7|28443.7|28479.2|28444.2|28478.7|28443.7|3
1647977100000|2022-03-22 19:25:00|28477.5|28442.5|28478.2|28443.2|28479.2|28444.2|28473|28438|26
1647977400000|2022-03-22 19:30:00|28477.7|28442.7|28478.7|28443.7|28478.7|28443.7|28477.7|28442.7|3
1647977700000|2022-03-22 19:35:00|28480.8|28445.8|28480.8|28445.8|28480.8|28445.8|28480.8|28445.8|1
1647978000000|2022-03-22 19:40:00|28485|28450|28494|28455|28496|28461|28485|28450|41
1647978300000|2022-03-22 19:45:00|28495|28456|28494|28455|28495|28456|28490.1|28454|14
1647978600000|2022-03-22 19:50:00|28493|28454|28501.7|28466.7|28502.2|28467.2|28493|28454|24
1647978900000|2022-03-22 19:55:00|28502.2|28467.2|28499.7|28464.7|28502.2|28467.2|28496|28461|19
1647999000000|2022-03-23 01:30:00|28484|28464|28486.5|28466.5|28498.5|28478.5|28484|28464|36
1647999300000|2022-03-23 01:35:00|28486.8|28466.8|28498.5|28478.5|28500|28480|28486.8|28466.8|29
1647999600000|2022-03-23 01:40:00|28497.7|28477.7|28499|28479|28502.4|28482.4|28497.7|28477.7|19
1647999900000|2022-03-23 01:45:00|28499.2|28479.2|28499|28479|28500|28480|28499|28479|11
1648000200000|2022-03-23 01:50:00|28497.4|28477.4|28496|28476|28497.8|28477.8|28495.8|28475.8|15
1648000500000|2022-03-23 01:55:00|28495.8|28475.8|28481.8|28461.8|28495.8|28475.8|28481.8|28461.8|29
1648000800000|2022-03-23 02:00:00|28482|28462|28473.8|28453.8|28482.5|28462.5|28469.7|28449.7|57
1648001100000|2022-03-23 02:05:00|28473.4|28453.4|28475.2|28455.2|28475.2|28455.2|28473.2|28453.2|47
1648001400000|2022-03-23 02:10:00|28474.7|28454.7|28481.5|28461.5|28486.5|28466.5|28474.7|28454.7|67
1648001700000|2022-03-23 02:15:00|28481.7|28461.7|28483|28463|28484|28464|28478.7|28458.7|42
1648002000000|2022-03-23 02:20:00|28482.7|28462.7|28479|28459|28483.2|28463.2|28478.2|28458.2|46
1648002300000|2022-03-23 02:25:00|28478.5|28458.5|28483.5|28463.5|28483.5|28463.5|28467.2|28447.2|62
1648002600000|2022-03-23 02:30:00|28484|28464|28483|28463|28484|28464|28478.2|28458.2|23
1648002900000|2022-03-23 02:35:00|28483.2|28463.2|28482.7|28462.7|28483.2|28463.2|28480|28460|24
1648003200000|2022-03-23 02:40:00|28483.2|28463.2|28477.7|28457.7|28483.2|28463.2|28476.2|28456.2|22
1648003500000|2022-03-23 02:45:00|28477.4|28457.4|28477.2|28457.2|28480|28460|28475.3|28455.3|41
1648003800000|2022-03-23 02:50:00|28477.4|28457.4|28487|28467|28487.5|28467.5|28477|28457|33
1648004100000|2022-03-23 02:55:00|28486.8|28466.8|28489.5|28469.5|28495.5|28475.5|28485.7|28465.7|36
1648004400000|2022-03-23 03:00:00|28489|28469|28484|28464|28490.2|28470.2|28484|28464|19
1648004700000|2022-03-23 03:05:00|28483.3|28463.3|28485.7|28465.7|28486.2|28466.2|28483.3|28463.3|29
1648005000000|2022-03-23 03:10:00|28486|28466|28486.3|28466.3|28486.7|28466.7|28484.5|28464.5|17
1648005300000|2022-03-23 03:15:00|28486.4|28466.4|28486|28466|28487|28467|28485.8|28465.8|8
1648005600000|2022-03-23 03:20:00|28485.8|28465.8|28477.2|28457.2|28486.4|28466.4|28476.1|28456.1|33
1648005900000|2022-03-23 03:25:00|28477.4|28457.4|28479.8|28459.8|28480|28460|28477.2|28457.2|11
1648006200000|2022-03-23 03:30:00|28480.2|28460.2|28482.8|28462.8|28484.6|28464.6|28474.5|28454.5|60
1648006500000|2022-03-23 03:35:00|28482.5|28462.5|28477|28457|28482.8|28462.8|28475.4|28455.4|15
1648006800000|2022-03-23 03:40:00|28476.8|28456.8|28477.3|28457.3|28477.7|28457.7|28475.4|28455.4|14
1648007100000|2022-03-23 03:45:00|28477.4|28457.4|28477.7|28457.7|28478.8|28458.8|28477.4|28457.4|11
1648007400000|2022-03-23 03:50:00|28478.2|28458.2|28477.5|28457.5|28478.2|28458.2|28477.2|28457.2|9
1648007700000|2022-03-23 03:55:00|28477.2|28457.2|28477.5|28457.5|28477.5|28457.5|28477|28457|4
1648008000000|2022-03-23 04:00:00|28477.2|28457.2|28475.2|28455.2|28477.5|28457.5|28473.2|28453.2|28
1648008300000|2022-03-23 04:05:00|28475.4|28455.4|28480|28460|28480.7|28460.7|28475.4|28455.4|16
1648008600000|2022-03-23 04:10:00|28479.6|28459.6|28489.7|28469.7|28493|28473|28479.5|28459.5|34
1648008900000|2022-03-23 04:15:00|28489.2|28469.2|28488.2|28468.2|28489.6|28469.6|28487.4|28467.4|17
1648009200000|2022-03-23 04:20:00|28488.7|28468.7|28488.2|28468.2|28488.7|28468.7|28488|28468|14
1648009500000|2022-03-23 04:25:00|28488|28468|28487.7|28467.7|28488.2|28468.2|28487.7|28467.7|8
1648009800000|2022-03-23 04:30:00|28485.7|28465.7|28485.1|28465.1|28485.7|28465.7|28485.1|28465.1|12
1648010100000|2022-03-23 04:35:00|28485.2|28465.2|28484.6|28464.6|28485.2|28465.2|28484.6|28464.6|5
1648010400000|2022-03-23 04:40:00|28485.1|28465.1|28482.7|28462.7|28485.1|28465.1|28482.4|28462.4|3
1648010700000|2022-03-23 04:45:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1648011000000|2022-03-23 04:50:00|28483|28463|28491|28471|28491|28471|28483|28463|22
1648011300000|2022-03-23 04:55:00|28490.8|28470.8|28493.7|28473.7|28499.5|28479.5|28490.2|28470.2|26
1648011600000|2022-03-23 05:00:00|28493.4|28473.4|28500.2|28480.2|28503|28483|28492.6|28472.6|44
1648011900000|2022-03-23 05:05:00|28500.4|28480.4|28499|28479|28500.4|28480.4|28497.3|28477.3|38
1648012200000|2022-03-23 05:10:00|28498.5|28478.5|28499.4|28479.4|28500.8|28480.8|28498|28478|41
1648012500000|2022-03-23 05:15:00|28498.8|28478.8|28499.4|28479.4|28499.4|28479.4|28497.8|28477.8|52
1648012800000|2022-03-23 05:20:00|28498.8|28478.8|28480.8|28460.8|28499.4|28479.4|28480.3|28460.3|25
1648013100000|2022-03-23 05:25:00|28481.3|28461.3|28476.3|28456.3|28481.5|28461.5|28476.3|28456.3|11
1648013400000|2022-03-23 05:30:00|28476.5|28456.5|28488.6|28468.6|28490.2|28470.2|28476.5|28456.5|39
1648013700000|2022-03-23 05:35:00|28488.7|28468.7|28486|28466|28488.7|28468.7|28484.6|28464.6|14
1648014000000|2022-03-23 05:40:00|28485.1|28465.1|28481.1|28461.1|28488|28468|28481.1|28461.1|15
1648014300000|2022-03-23 05:45:00|28481.6|28461.6|28485.2|28465.2|28485.2|28465.2|28481.1|28461.1|21
1648014600000|2022-03-23 05:50:00|28485|28465|28491|28471|28491|28471|28484.6|28464.6|47
1648014900000|2022-03-23 05:55:00|28492|28472|28497.1|28477.1|28497.6|28477.6|28492|28472|17
1648015200000|2022-03-23 06:00:00|28497.2|28477.2|28508|28488|28525|28498.5|28497.2|28477.2|22
1648015500000|2022-03-23 06:05:00|28508.7|28488.7|28504.8|28484.8|28514|28494|28504.8|28484.8|32
1648015800000|2022-03-23 06:10:00|28503.8|28483.8|28501.8|28481.8|28503.8|28483.8|28499.8|28479.8|20
1648016100000|2022-03-23 06:15:00|28501.7|28481.7|28500.5|28480.5|28504.2|28484.2|28497.3|28477.3|29
1648016400000|2022-03-23 06:20:00|28501|28481|28501|28481|28508|28488|28500.7|28480.7|31
1648016700000|2022-03-23 06:25:00|28501.3|28481.3|28515.4|28495.4|28515.4|28495.4|28501|28481|45
1648017000000|2022-03-23 06:30:00|28517.4|28497.4|28522.3|28502.3|28525.5|28505.5|28512.8|28492.8|55
1648017300000|2022-03-23 06:35:00|28519.9|28499.9|28515|28495|28519.9|28499.9|28512.7|28492.7|42
1648017600000|2022-03-23 06:40:00|28514.5|28494.5|28512.3|28492.3|28514.5|28494.5|28500|28480|40
1648017900000|2022-03-23 06:45:00|28508|28488|28496|28476|28508|28488|28487|28467|78
1648018200000|2022-03-23 06:50:00|28499.8|28479.8|28516|28496|28517|28497|28497|28477|86
1648018500000|2022-03-23 06:55:00|28513.4|28493.4|28513|28493|28515.5|28495.5|28512.4|28492.4|25
1648018800000|2022-03-23 07:00:00|28514.5|28494.5|28515.2|28495.2|28523|28503|28512.4|28492.4|55
1648019100000|2022-03-23 07:05:00|28515|28495|28529.5|28509.5|28529.5|28509.5|28513.3|28493.3|87
1648019400000|2022-03-23 07:10:00|28529.8|28509.8|28542.3|28522.3|28552|28532|28529.8|28509.8|60
1648019700000|2022-03-23 07:15:00|28542.2|28522.2|28532|28512|28542.2|28522.2|28527.3|28507.3|54
1648020000000|2022-03-23 07:20:00|28532.5|28512.5|28529|28509|28532.8|28512.8|28527.7|28507.7|40
1648020600000|2022-03-23 07:30:00|28529.5|28509.5|28531|28511|28531.5|28511.5|28527.3|28507.3|13
1648020900000|2022-03-23 07:35:00|28531.8|28511.8|28531.3|28511.3|28532.3|28512.3|28530.7|28510.7|20
1648021200000|2022-03-23 07:40:00|28532|28512|28532.8|28512.8|28537|28517|28530.8|28510.8|34
1648021500000|2022-03-23 07:45:00|28532.2|28512.2|28536.3|28516.3|28536.3|28516.3|28531.7|28511.7|64
1648021800000|2022-03-23 07:50:00|28536.8|28516.8|28537|28517|28537|28517|28531.8|28511.8|12
1648022100000|2022-03-23 07:55:00|28537.3|28517.3|28541.8|28521.8|28541.8|28521.8|28535.7|28515.7|33
1648022400000|2022-03-23 08:00:00|28541.4|28521.4|28546.8|28526.8|28546.8|28526.8|28537|28517|30
1648022700000|2022-03-23 08:05:00|28546.7|28526.7|28544.5|28524.5|28547.2|28527.2|28544.5|28524.5|35
1648023000000|2022-03-23 08:10:00|28544.3|28524.3|28564.3|28544.3|28572.6|28552.6|28542|28522|71
1648023300000|2022-03-23 08:15:00|28564.8|28544.8|28548.2|28528.2|28564.8|28544.8|28548.2|28528.2|29
1648023600000|2022-03-23 08:20:00|28547.2|28527.2|28552.4|28532.4|28552.4|28532.4|28547.2|28527.2|4
1648023900000|2022-03-23 08:25:00|28549.4|28529.4|28542|28522|28550.5|28530.5|28536|28516|53
1648024200000|2022-03-23 08:30:00|28542.1|28522.1|28538.5|28518.5|28545.5|28525.5|28536.7|28516.7|33
1648024500000|2022-03-23 08:35:00|28539|28519|28531.8|28511.8|28539|28519|28529.9|28509.9|42
1648024800000|2022-03-23 08:40:00|28531.9|28511.9|28532.4|28512.4|28533.4|28513.4|28530.4|28510.4|46
1648025100000|2022-03-23 08:45:00|28532.9|28512.9|28535.1|28515.1|28540.4|28520.4|28531.8|28511.8|38
1648025400000|2022-03-23 08:50:00|28535.4|28515.4|28533.8|28513.8|28540|28520|28533.5|28513.5|25
1648025700000|2022-03-23 08:55:00|28534|28514|28534.7|28514.7|28537|28517|28532.5|28512.5|30
1648026000000|2022-03-23 09:00:00|28534.9|28514.9|28536.8|28516.8|28540.9|28520.9|28534.9|28514.9|40
1648026300000|2022-03-23 09:05:00|28539.4|28519.4|28539.7|28519.7|28540.5|28520.5|28539.3|28519.3|21
1648026600000|2022-03-23 09:10:00|28540.1|28520.1|28539.9|28519.9|28540.6|28520.6|28539.2|28519.2|16
1648026900000|2022-03-23 09:15:00|28540.2|28520.2|28541|28521|28546|28526|28540.2|28520.2|15
1648027200000|2022-03-23 09:20:00|28540.7|28520.7|28539|28519|28540.7|28520.7|28538|28518|15
1648027500000|2022-03-23 09:25:00|28538.8|28518.8|28532.1|28512.1|28539.2|28519.2|28532.1|28512.1|17
1648027800000|2022-03-23 09:30:00|28532.5|28512.5|28533.4|28513.4|28533.4|28513.4|28532.5|28512.5|5
1648028100000|2022-03-23 09:35:00|28533.9|28513.9|28538.5|28518.5|28541.2|28521.2|28533.9|28513.9|8
1648028400000|2022-03-23 09:40:00|28538|28518|28537.8|28517.8|28538|28518|28537.8|28517.8|2
1648028700000|2022-03-23 09:45:00|28538.5|28518.5|28548.4|28528.4|28548.4|28528.4|28538.5|28518.5|20
1648029000000|2022-03-23 09:50:00|28548.5|28528.5|28560.3|28540.3|28568|28548|28548.2|28528.2|40
1648029300000|2022-03-23 09:55:00|28560.4|28540.4|28609.6|28574.6|28618.7|28577.5|28560.4|28540.4|40
1648029600000|2022-03-23 10:00:00|28604.6|28569.6|28588.4|28568.4|28604.6|28570.6|28577.5|28557.5|61
1648029900000|2022-03-23 10:05:00|28588.9|28568.9|28583.5|28563.5|28588.9|28568.9|28582.5|28562.5|18
1648030200000|2022-03-23 10:10:00|28579.1|28559.1|28584.1|28564.1|28585.5|28565.5|28579.1|28559.1|23
1648030500000|2022-03-23 10:15:00|28584.6|28564.6|28588.1|28568.1|28589.3|28569.3|28584.6|28564.6|5
1648030800000|2022-03-23 10:20:00|28596.8|28561.8|28599.7|28564.7|28603|28568|28596.8|28561.8|8
1648031400000|2022-03-23 10:30:00|28599.5|28564.5|28584.6|28564.6|28600.8|28570.9|28579.4|28559.4|19
1648031700000|2022-03-23 10:35:00|28585.1|28565.1|28586.6|28566.6|28587.2|28567.2|28585|28565|16
1648032000000|2022-03-23 10:40:00|28586.4|28566.4|28591.9|28571.9|28592.7|28572.7|28586.4|28566.4|11
1648032300000|2022-03-23 10:45:00|28592.7|28572.7|28588.1|28568.1|28592.7|28572.7|28588.1|28568.1|10
1648032600000|2022-03-23 10:50:00|28582.3|28562.3|28586|28551|28586.6|28562.3|28554.3|28527.3|88
1648032900000|2022-03-23 10:55:00|28588.6|28553.6|28578.7|28558.7|28588.6|28558.7|28577.7|28548.6|13
1648033200000|2022-03-23 11:00:00|28578.2|28558.2|28580|28560|28580.7|28560.7|28578.2|28558.2|11
1648033500000|2022-03-23 11:05:00|28578.2|28558.2|28579|28559|28579|28559|28578|28558|4
1648033800000|2022-03-23 11:10:00|28578.5|28558.5|28578|28558|28582|28562|28578|28558|4
1648034100000|2022-03-23 11:15:00|28577.2|28557.2|28577.2|28557.2|28577.2|28557.2|28577.2|28557.2|1
1648034400000|2022-03-23 11:20:00|28575.9|28555.9|28576.7|28556.7|28576.7|28556.7|28574.4|28554.4|7
1648034700000|2022-03-23 11:25:00|28575.9|28555.9|28579.7|28559.7|28584.5|28559.7|28575.7|28548.4|22
1648035000000|2022-03-23 11:30:00|28579.2|28559.2|28576.3|28556.3|28579.2|28559.2|28576.3|28556.3|5
1648035300000|2022-03-23 11:35:00|28579.9|28559.9|28576.4|28556.4|28582.4|28562.4|28576.4|28556.4|17
1648035600000|2022-03-23 11:40:00|28575.1|28555.1|28586.2|28551.2|28586.7|28565.9|28575.1|28551.2|9
1648036500000|2022-03-23 11:55:00|28586.5|28551.5|28587.5|28552.5|28587.5|28552.5|28586.5|28551.5|2
1648036800000|2022-03-23 12:00:00|28589.1|28554.1|28589.2|28554.2|28589.2|28554.2|28589.1|28554.1|2
1648037100000|2022-03-23 12:05:00|28590|28555|28589.2|28554.2|28591.4|28556.4|28589.2|28554.2|3
1648037400000|2022-03-23 12:10:00|28589.1|28554.1|28587.9|28552.9|28589.1|28554.1|28587.9|28552.9|2
1648037700000|2022-03-23 12:15:00|28588.4|28553.4|28590.3|28570.3|28591.3|28571.3|28585.2|28553.4|5
1648038000000|2022-03-23 12:20:00|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|1
1648038600000|2022-03-23 12:30:00|28590.9|28570.9|28593.9|28573.9|28593.9|28573.9|28590.3|28570.3|9
1648038900000|2022-03-23 12:35:00|28594.4|28574.4|28586.2|28566.2|28594.4|28574.4|28584.9|28564.9|19
1648039200000|2022-03-23 12:40:00|28586.5|28566.5|28586.5|28566.5|28587|28567|28586.5|28566.5|3
1648039500000|2022-03-23 12:45:00|28584.8|28564.8|28585.2|28565.2|28585.4|28565.4|28581.4|28561.4|11
1648039800000|2022-03-23 12:50:00|28581.8|28561.8|28584.7|28564.7|28586.6|28566.6|28581.8|28561.8|17
1648040100000|2022-03-23 12:55:00|28584.9|28564.9|28589|28569|28606.2|28582.3|28584.9|28564.9|30
1648040400000|2022-03-23 13:00:00|28589.2|28569.2|28603|28568|28603|28569.8|28589.2|28564.5|16
1648040700000|2022-03-23 13:05:00|28603.5|28568.5|28586|28566|28603.5|28568.5|28585|28565|8
1648041000000|2022-03-23 13:10:00|28587.5|28567.5|28587.5|28567.5|28587.5|28567.5|28585.5|28565.5|11
1648041300000|2022-03-23 13:15:00|28586|28566|28585.5|28565.5|28586|28566|28583|28563|6
1648041600000|2022-03-23 13:20:00|28586|28566|28591|28571|28591|28571|28586|28566|7
1648041900000|2022-03-23 13:25:00|28591.5|28571.5|28586|28566|28595|28575|28585.5|28565.5|11
1648042200000|2022-03-23 13:30:00|28588.5|28568.5|28596.5|28561.5|28596.5|28569|28588.5|28561.5|6
1648042500000|2022-03-23 13:35:00|28599.5|28564.5|28591.5|28571.5|28599.5|28571.5|28591|28564|5
1648042800000|2022-03-23 13:40:00|28592.5|28572.5|28596.5|28576.5|28610.3|28576.5|28590.5|28568|45
1648043100000|2022-03-23 13:45:00|28596|28576|28596|28576|28614.5|28585|28595|28574|29
1648043400000|2022-03-23 13:50:00|28597|28577|28597.5|28577.5|28598|28578|28596|28576|6
1648043700000|2022-03-23 13:55:00|28597|28577|28597|28577|28597|28577|28597|28577|1
1648044000000|2022-03-23 14:00:00|28597.5|28577.5|28592|28572|28598.5|28578.5|28588|28568|23
1648044300000|2022-03-23 14:05:00|28592.5|28572.5|28584|28564|28596|28572.5|28581|28560.5|25
1648044600000|2022-03-23 14:10:00|28583.5|28563.5|28567.6|28547.6|28586.5|28566.5|28563.5|28543.5|36
1648044900000|2022-03-23 14:15:00|28568.6|28548.6|28568.8|28548.8|28572.6|28552.6|28564.1|28544.1|23
1648045200000|2022-03-23 14:20:00|28568.9|28548.9|28597.9|28562.9|28599|28568.5|28568.9|28548.9|37
1648045500000|2022-03-23 14:25:00|28599.9|28564.9|28599.6|28564.6|28599.9|28564.9|28596.8|28561.8|13
1648045800000|2022-03-23 14:30:00|28599.4|28564.4|28598.5|28563.5|28599.5|28564.5|28597.1|28562.1|9
1648046100000|2022-03-23 14:35:00|28596.9|28561.9|28583|28563|28596.9|28569|28581.5|28553|17
1648046400000|2022-03-23 14:40:00|28581.5|28561.5|28581|28561|28581.5|28561.5|28581|28561|2
1648046700000|2022-03-23 14:45:00|28581.5|28561.5|28590.7|28570.7|28599.2|28571.3|28581.5|28556|19
1648047000000|2022-03-23 14:50:00|28591|28571|28586|28566|28591.5|28571.5|28580|28560|26
1648047300000|2022-03-23 14:55:00|28585.5|28565.5|28595.5|28560.5|28601.2|28566.2|28578.9|28543.9|24
1648047600000|2022-03-23 15:00:00|28594.5|28559.5|28593.5|28558.5|28594.5|28559.5|28593.5|28558.5|2
1648047900000|2022-03-23 15:05:00|28588.6|28553.6|28593.5|28558.5|28593.5|28566|28581.5|28553|8
1648048200000|2022-03-23 15:10:00|28596.5|28561.5|28596.5|28561.5|28596.5|28561.5|28596|28561|3
1648048500000|2022-03-23 15:15:00|28595.5|28560.5|28578.5|28558.5|28595.5|28561.5|28578|28558|16
1648048800000|2022-03-23 15:20:00|28579|28559|28569.7|28534.7|28579|28559|28557.7|28522.7|11
1648049100000|2022-03-23 15:25:00|28568.1|28533.1|28562.5|28542.5|28578.5|28548.5|28559|28529.6|31
1648049400000|2022-03-23 15:30:00|28571.6|28536.6|28574.1|28539.1|28574.1|28539.1|28571.6|28536.6|4
1648049700000|2022-03-23 15:35:00|28572.1|28537.1|28571.9|28536.9|28572.8|28537.8|28571.1|28536.1|25
1648050000000|2022-03-23 15:40:00|28572.1|28537.1|28579.9|28544.9|28580.9|28545.9|28570.4|28535.4|36
1648050300000|2022-03-23 15:45:00|28581.4|28546.4|28569.6|28534.6|28581.4|28546.4|28556.8|28521.8|46
1648050900000|2022-03-23 15:55:00|28570.1|28535.1|28571.5|28536.5|28571.5|28536.5|28569.8|28534.8|5
1648051200000|2022-03-23 16:00:00|28574.5|28539.5|28581.5|28546.5|28581.5|28554|28567|28539.5|10
1648052100000|2022-03-23 16:15:00|28582.5|28547.5|28576|28556|28583.5|28556|28576|28547.5|3
1648052700000|2022-03-23 16:25:00|28578|28558|28576|28556|28578|28558|28568.5|28548.5|9
1648053600000|2022-03-23 16:40:00|28572.4|28552.4|28571.5|28551.5|28572.4|28552.4|28569|28549|7
1648053900000|2022-03-23 16:45:00|28572|28552|28572.5|28552.5|28572.5|28552.5|28571.5|28551.5|4
1648054500000|2022-03-23 16:55:00|28573|28553|28572.5|28552.5|28573|28553|28572.5|28552.5|2
1648054800000|2022-03-23 17:00:00|28572|28552|28572.4|28537.4|28572.4|28552|28564|28536.5|15
1648055100000|2022-03-23 17:05:00|28573.4|28538.4|28573.4|28538.4|28573.4|28538.4|28573.4|28538.4|1
1648055400000|2022-03-23 17:10:00|28573.9|28538.9|28575.9|28540.9|28575.9|28540.9|28573.9|28538.9|3
1648055700000|2022-03-23 17:15:00|28575.4|28540.4|28579.5|28544.5|28579.5|28548|28568|28540|15
1648056000000|2022-03-23 17:20:00|28573.5|28553.5|28577|28557|28577|28557|28573.5|28553.5|2
1648056300000|2022-03-23 17:25:00|28577.5|28557.5|28576.5|28556.5|28577.5|28557.5|28576.5|28556.5|5
1648056900000|2022-03-23 17:35:00|28577|28557|28577|28557|28577|28557|28573.5|28553.5|12
1648057200000|2022-03-23 17:40:00|28576.5|28556.5|28576|28556|28576.5|28556.5|28576|28556|2
1648057500000|2022-03-23 17:45:00|28575.5|28555.5|28576.5|28556.5|28576.5|28556.5|28575.5|28555.5|2
1648058400000|2022-03-23 18:00:00|28575.5|28555.5|28576.5|28556.5|28576.5|28556.5|28575.5|28555.5|2
1648059900000|2022-03-23 18:25:00|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|1
1648062000000|2022-03-23 19:00:00|28573.7|28553.7|28573.5|28553.5|28573.7|28553.7|28573.5|28553.5|2
1648062300000|2022-03-23 19:05:00|28574.5|28554.5|28588.5|28568.5|28602.5|28575.5|28574.5|28554.5|11
1648062600000|2022-03-23 19:10:00|28589.5|28569.5|28588.5|28568.5|28590.5|28570.5|28588.5|28568.5|16
1648062900000|2022-03-23 19:15:00|28588|28568|28588|28568|28589|28569|28588|28568|7
1648063500000|2022-03-23 19:25:00|28588.5|28568.5|28600.6|28565.6|28601.5|28576|28588.5|28565.6|9
1648063800000|2022-03-23 19:30:00|28601.1|28566.1|28601.1|28566.1|28601.1|28566.1|28601.1|28566.1|1
1648064400000|2022-03-23 19:40:00|28600.8|28565.8|28600.8|28565.8|28600.8|28565.8|28600.8|28565.8|1
1648064700000|2022-03-23 19:45:00|28601|28566|28600.5|28565.5|28602.6|28571.5|28586.3|28565.5|13
1648065000000|2022-03-23 19:50:00|28600.3|28565.3|28598.5|28563.5|28600.3|28565.3|28598.1|28563.1|4
1648065300000|2022-03-23 19:55:00|28598|28563|28593.5|28573.5|28601.5|28573.5|28593.5|28563|12
1648085400000|2022-03-24 01:30:00|28604.5|28584.5|28602|28567|28609|28587.5|28590.5|28555.5|103
1648085700000|2022-03-24 01:35:00|28602.5|28567.5|28575.4|28555.4|28602.5|28575|28574|28554|64
1648086000000|2022-03-24 01:40:00|28575.5|28555.5|28563.8|28543.8|28577.7|28555.5|28540.3|28517.5|168
1648086300000|2022-03-24 01:45:00|28563.3|28543.3|28580|28560|28581.5|28561.5|28563.3|28543.3|49
1648086600000|2022-03-24 01:50:00|28579.9|28559.9|28600.4|28580.4|28605.5|28585.5|28579.9|28559.9|78
1648086900000|2022-03-24 01:55:00|28600.2|28580.2|28596.4|28576.4|28601.4|28581.4|28595.1|28575.1|58
1648087200000|2022-03-24 02:00:00|28596.6|28576.6|28586.6|28566.6|28596.6|28576.6|28578.5|28558.5|55
1648087500000|2022-03-24 02:05:00|28583.1|28563.1|28585|28565|28587|28567|28578.6|28558.6|23
1648087800000|2022-03-24 02:10:00|28587|28567|28589|28569|28591.5|28571.5|28587|28567|22
1648088100000|2022-03-24 02:15:00|28590.2|28570.2|28588.4|28568.4|28590.2|28570.2|28588.4|28568.4|32
1648088400000|2022-03-24 02:20:00|28588|28568|28584.6|28564.6|28588.4|28568.4|28583.4|28563.4|37
1648088700000|2022-03-24 02:25:00|28584.5|28564.5|28583.4|28563.4|28584.5|28564.5|28583|28563|15
1648089000000|2022-03-24 02:30:00|28583|28563|28589|28569|28591.7|28571.7|28578.4|28558.4|40
1648089300000|2022-03-24 02:35:00|28589.4|28569.4|28580.4|28560.4|28589.4|28569.4|28580.4|28560.4|58
1648089600000|2022-03-24 02:40:00|28580.7|28560.7|28587.4|28567.4|28587.4|28567.4|28580.7|28560.7|92
1648089900000|2022-03-24 02:45:00|28591|28571|28598|28578|28605|28585|28590.2|28570.2|106
1648090200000|2022-03-24 02:50:00|28599|28579|28592.4|28572.4|28599.5|28579.5|28592|28572|39
1648090500000|2022-03-24 02:55:00|28592|28572|28583.4|28563.4|28592|28572|28583.1|28555.9|31
1648090800000|2022-03-24 03:00:00|28583|28563|28596.5|28561.5|28596.5|28570|28583|28559|24
1648091100000|2022-03-24 03:05:00|28589.5|28569.5|28590|28570|28592.4|28572.4|28587.4|28567.4|25
1648091400000|2022-03-24 03:10:00|28590.5|28570.5|28595.5|28575.5|28597.4|28577.4|28590|28570|15
1648091700000|2022-03-24 03:15:00|28596.4|28576.4|28586.9|28566.9|28601|28581|28586.3|28566.3|36
1648092000000|2022-03-24 03:20:00|28588.4|28568.4|28587|28567|28593|28573|28587|28567|24
1648092300000|2022-03-24 03:25:00|28586.1|28566.1|28592|28572|28592|28572|28586.1|28566.1|5
1648092600000|2022-03-24 03:30:00|28591.4|28571.4|28589|28569|28592|28572|28588.5|28568.5|32
1648092900000|2022-03-24 03:35:00|28589.5|28569.5|28591.6|28571.6|28592.4|28572.4|28587|28567|10
1648093200000|2022-03-24 03:40:00|28592|28572|28587|28567|28592|28572|28587|28567|17
1648093500000|2022-03-24 03:45:00|28586.6|28566.6|28585.3|28565.3|28586.6|28566.6|28585.3|28565.3|5
1648093800000|2022-03-24 03:50:00|28586.1|28566.1|28586.1|28566.1|28586.6|28566.6|28585.3|28565.3|6
1648094100000|2022-03-24 03:55:00|28584.2|28564.2|28586.6|28566.6|28590.1|28570.1|28583.1|28563.1|19
1648094400000|2022-03-24 04:00:00|28587|28567|28586.6|28566.6|28589.6|28569.6|28586.6|28566.6|16
1648094700000|2022-03-24 04:05:00|28586.1|28566.1|28585.4|28565.4|28586.1|28566.1|28582.4|28562.4|33
1648095000000|2022-03-24 04:10:00|28585|28565|28586.1|28566.1|28586.6|28566.6|28582|28562|30
1648095300000|2022-03-24 04:15:00|28586.6|28566.6|28585|28565|28586.6|28566.6|28582.4|28562.4|26
1648095600000|2022-03-24 04:20:00|28585.4|28565.4|28584.5|28564.5|28585.4|28565.4|28583.5|28563.5|15
1648095900000|2022-03-24 04:25:00|28584.2|28564.2|28585.4|28565.4|28586.6|28566.6|28582.4|28562.4|24
1648096200000|2022-03-24 04:30:00|28586.4|28566.4|28586|28566|28586.6|28566.6|28586|28566|14
1648096500000|2022-03-24 04:35:00|28586.1|28566.1|28586|28566|28586.1|28566.1|28586|28566|4
1648096800000|2022-03-24 04:40:00|28586.1|28566.1|28586.1|28566.1|28586.1|28566.1|28586|28566|3
1648097100000|2022-03-24 04:45:00|28585.6|28565.6|28586.1|28566.1|28586.6|28566.6|28585.6|28565.6|4
1648097400000|2022-03-24 04:50:00|28586.5|28566.5|28586.1|28566.1|28586.5|28566.5|28586.1|28566.1|2
1648098000000|2022-03-24 05:00:00|28585.6|28565.6|28581.6|28561.6|28586.6|28566.6|28581.6|28561.6|17
1648098300000|2022-03-24 05:05:00|28581.1|28561.1|28582|28562|28586.1|28566.1|28581.1|28561.1|19
1648098600000|2022-03-24 05:10:00|28581.6|28561.6|28586|28566|28587|28567|28581.6|28561.6|16
1648098900000|2022-03-24 05:15:00|28586.6|28566.6|28583|28563|28587.2|28567.2|28582.6|28562.6|22
1648099200000|2022-03-24 05:20:00|28582.6|28562.6|28581.4|28561.4|28584|28564|28581.4|28561.4|20
1648099500000|2022-03-24 05:25:00|28581|28561|28583|28563|28586|28566|28580|28560|19
1648099800000|2022-03-24 05:30:00|28583.6|28563.6|28586|28566|28586|28566|28583|28563|16
1648100100000|2022-03-24 05:35:00|28586.4|28566.4|28576|28556|28586.4|28566.4|28566.4|28546.4|72
1648100400000|2022-03-24 05:40:00|28576.4|28556.4|28584.5|28564.5|28586.1|28566.1|28576.4|28556.4|41
1648100700000|2022-03-24 05:45:00|28585.1|28565.1|28588|28568|28590.1|28570.1|28584.5|28564.5|32
1648101000000|2022-03-24 05:50:00|28587.5|28567.5|28602|28582|28602|28582|28587.5|28567.5|39
1648101300000|2022-03-24 05:55:00|28601.4|28581.4|28598.1|28578.1|28602|28582|28595|28575|32
1648101600000|2022-03-24 06:00:00|28597.6|28577.6|28590.6|28570.6|28598.6|28578.6|28586.6|28566.6|60
1648101900000|2022-03-24 06:05:00|28591.2|28571.2|28592.4|28572.4|28594.5|28574.5|28590.6|28570.6|40
1648102200000|2022-03-24 06:10:00|28591|28571|28587.6|28567.6|28592|28572|28587.4|28567.4|21
1648102500000|2022-03-24 06:15:00|28587.1|28567.1|28582.1|28562.1|28587.1|28567.1|28578.6|28558.6|39
1648102800000|2022-03-24 06:20:00|28581.6|28561.6|28587.4|28567.4|28587.6|28567.6|28581.6|28561.6|66
1648103100000|2022-03-24 06:25:00|28587|28567|28588.5|28568.5|28592.5|28572.5|28581.9|28561.9|51
1648103400000|2022-03-24 06:30:00|28588.8|28568.8|28582|28562|28589|28569|28578.4|28558.4|44
1648103700000|2022-03-24 06:35:00|28581.6|28561.6|28581.1|28561.1|28582|28562|28579.2|28559.2|21
1648104000000|2022-03-24 06:40:00|28581.6|28561.6|28581.7|28561.7|28587|28567|28579.2|28559.2|27
1648104300000|2022-03-24 06:45:00|28582|28562|28583.5|28563.5|28586.9|28566.9|28581.6|28561.6|22
1648104600000|2022-03-24 06:50:00|28584|28564|28572|28552|28584|28564|28572|28552|21
1648104900000|2022-03-24 06:55:00|28572.5|28552.5|28575|28555|28578|28558|28571.6|28551.6|98
1648105200000|2022-03-24 07:00:00|28574.8|28554.8|28582.6|28562.6|28585.2|28565.2|28574.8|28554.8|45
1648105500000|2022-03-24 07:05:00|28582.1|28562.1|28577.6|28557.6|28582.1|28562.1|28577.1|28557.1|22
1648105800000|2022-03-24 07:10:00|28578|28558|28580.5|28560.5|28580.6|28560.6|28577.6|28557.6|12
1648106100000|2022-03-24 07:15:00|28580.6|28560.6|28580.4|28560.4|28581.6|28561.6|28577|28557|43
1648106400000|2022-03-24 07:20:00|28578.1|28558.1|28577|28557|28584|28564|28577|28557|24
1648106700000|2022-03-24 07:25:00|28577.5|28557.5|28582|28562|28582|28562|28577|28557|9
1648107000000|2022-03-24 07:30:00|28582.4|28562.4|28585|28565|28585|28565|28582|28562|16
1648107300000|2022-03-24 07:35:00|28584.4|28564.4|28593|28573|28596|28576|28584.4|28564.4|40
1648107600000|2022-03-24 07:40:00|28593.5|28573.5|28587.5|28567.5|28596|28576|28585|28565|44
1648107900000|2022-03-24 07:45:00|28587|28567|28580.1|28560.1|28587.4|28567.4|28577|28557|38
1648108200000|2022-03-24 07:50:00|28580.5|28560.5|28584|28564|28586|28566|28580.5|28560.5|23
1648108500000|2022-03-24 07:55:00|28583|28563|28583.5|28563.5|28583.5|28563.5|28581.6|28561.6|16
1648108800000|2022-03-24 08:00:00|28584.5|28564.5|28592|28572|28592.9|28572.9|28582.4|28562.4|36
1648109100000|2022-03-24 08:05:00|28597|28577|28615.8|28580.8|28636.1|28609|28597|28577|36
1648109400000|2022-03-24 08:10:00|28615.7|28580.7|28615.6|28595.6|28621|28601|28609|28574|36
1648109700000|2022-03-24 08:15:00|28615.4|28595.4|28610.5|28590.5|28641.7|28611|28610.4|28590.4|40
1648110000000|2022-03-24 08:20:00|28610.1|28590.1|28624|28604|28629|28609|28610.1|28590.1|44
1648110300000|2022-03-24 08:25:00|28622.4|28602.4|28648.6|28613.6|28651|28618.4|28622|28602|48
1648110600000|2022-03-24 08:30:00|28653.7|28618.7|28639.7|28604.7|28653.7|28618.7|28627.4|28604.7|17
1648110900000|2022-03-24 08:35:00|28640.8|28605.8|28650.9|28630.9|28652.2|28632.2|28635.4|28605.8|79
1648111200000|2022-03-24 08:40:00|28651.3|28631.3|28637.1|28617.1|28656.8|28636.8|28636.5|28616.5|48
1648111500000|2022-03-24 08:45:00|28642.5|28622.5|28641|28621|28646|28626|28632.4|28612.4|44
1648111800000|2022-03-24 08:50:00|28640.4|28620.4|28654.3|28634.3|28655.1|28635.1|28639.1|28619.1|63
1648112100000|2022-03-24 08:55:00|28654.4|28634.4|28663|28628|28664|28638.1|28652.4|28627.9|24
1648112400000|2022-03-24 09:00:00|28663.5|28628.5|28668|28648|28682.3|28662.3|28655.4|28626.6|51
1648112700000|2022-03-24 09:05:00|28668.1|28648.1|28659.8|28624.8|28675.8|28655.8|28651.1|28621.6|58
1648113000000|2022-03-24 09:10:00|28663.8|28628.8|28669.1|28649.1|28669.1|28649.1|28659|28624|10
1648113300000|2022-03-24 09:15:00|28676.4|28641.4|28662.7|28627.7|28676.4|28641.4|28659.4|28624.4|12
1648113600000|2022-03-24 09:20:00|28662.8|28627.8|28674.5|28654.5|28676|28656|28661.2|28626.4|41
1648113900000|2022-03-24 09:25:00|28672.4|28652.4|28671|28651|28672.4|28652.4|28654.3|28634.3|38
1648114200000|2022-03-24 09:30:00|28670.6|28650.6|28686.4|28666.4|28699.2|28679.2|28670.6|28650.6|48
1648114500000|2022-03-24 09:35:00|28686.3|28666.3|28687.8|28667.8|28687.8|28667.8|28681.2|28661.2|15
1648114800000|2022-03-24 09:40:00|28688.8|28668.8|28688.8|28668.8|28689.4|28669.4|28688.8|28668.8|3
1648115100000|2022-03-24 09:45:00|28689.4|28669.4|28677.5|28657.5|28700.8|28680.8|28674.4|28654.4|83
1648115400000|2022-03-24 09:50:00|28681.5|28661.5|28685.9|28665.9|28688.4|28668.4|28681.5|28661.5|22
1648115700000|2022-03-24 09:55:00|28685.4|28665.4|28697.8|28677.8|28697.8|28677.8|28684.9|28664.9|12
1648116000000|2022-03-24 10:00:00|28697.4|28677.4|28692.5|28672.5|28698.1|28678.1|28692|28672|16
1648116300000|2022-03-24 10:05:00|28695|28675|28692|28672|28700|28680|28688.8|28668.8|36
1648116600000|2022-03-24 10:10:00|28691.4|28671.4|28665.6|28645.6|28692.1|28672.1|28665.6|28645.6|58
1648116900000|2022-03-24 10:15:00|28666|28646|28678.9|28658.9|28678.9|28658.9|28665.1|28645.1|34
1648117200000|2022-03-24 10:20:00|28679|28659|28673.3|28653.3|28679.2|28659.2|28673.3|28653.3|31
1648117500000|2022-03-24 10:25:00|28672|28652|28672|28652|28676.2|28656.2|28671.5|28651.5|46
1648117800000|2022-03-24 10:30:00|28671.7|28651.7|28665.9|28645.9|28678.8|28658.8|28665.9|28645.9|50
1648118100000|2022-03-24 10:35:00|28666|28646|28666.4|28646.4|28666.4|28646.4|28665.7|28645.7|5
1648118700000|2022-03-24 10:45:00|28666.5|28646.5|28666.5|28646.5|28666.5|28646.5|28666.5|28646.5|1
1648119000000|2022-03-24 10:50:00|28666.4|28646.4|28666.4|28646.4|28667.2|28647.2|28666.4|28646.4|10
1648119300000|2022-03-24 10:55:00|28665.7|28645.7|28665.7|28645.7|28666.2|28646.2|28665.2|28645.2|7
1648119600000|2022-03-24 11:00:00|28665.9|28645.9|28665.7|28645.7|28667.5|28647.5|28664.8|28644.8|14
1648119900000|2022-03-24 11:05:00|28665.3|28645.3|28664|28644|28665.7|28645.7|28662.5|28642.5|11
1648120200000|2022-03-24 11:10:00|28663.8|28643.8|28663.4|28643.4|28666.5|28646.5|28663.4|28643.4|21
1648120500000|2022-03-24 11:15:00|28664.5|28644.5|28664.5|28644.5|28664.5|28644.5|28664.5|28644.5|1
1648121100000|2022-03-24 11:25:00|28664.4|28644.4|28665.3|28645.3|28665.4|28645.4|28664.4|28644.4|4
1648121400000|2022-03-24 11:30:00|28663.7|28643.7|28665.4|28645.4|28665.4|28645.4|28663.5|28643.5|10
1648121700000|2022-03-24 11:35:00|28664.7|28644.7|28661.8|28641.8|28664.7|28644.7|28661.8|28641.8|5
1648122000000|2022-03-24 11:40:00|28662.3|28642.3|28676.9|28641.9|28684.4|28649.4|28662.2|28637.8|44
1648122300000|2022-03-24 11:45:00|28668|28648|28661|28641|28669.1|28649.1|28660.4|28640.4|19
1648122600000|2022-03-24 11:50:00|28662|28642|28663|28643|28663|28643|28662|28642|2
1648122900000|2022-03-24 11:55:00|28664.1|28644.1|28669.1|28649.1|28677.3|28657.3|28664.1|28644.1|30
1648123200000|2022-03-24 12:00:00|28667.1|28647.1|28672|28637|28673.4|28647.1|28666.1|28635.5|8
1648123500000|2022-03-24 12:05:00|28667|28647|28669.4|28649.4|28669.4|28649.4|28667|28647|5
1648123800000|2022-03-24 12:10:00|28664.4|28644.4|28667.1|28647.1|28669.4|28649.4|28664.4|28644.4|8
1648124100000|2022-03-24 12:15:00|28667.5|28647.5|28667.5|28647.5|28667.5|28647.5|28667.5|28647.5|1
1648124400000|2022-03-24 12:20:00|28669|28649|28669.4|28649.4|28669.4|28649.4|28669|28649|2
1648124700000|2022-03-24 12:25:00|28676|28641|28675.5|28640.5|28676.5|28641.5|28675.5|28640.5|4
1648125000000|2022-03-24 12:30:00|28675|28640|28669|28649|28677.1|28657.1|28669|28640|10
1648125300000|2022-03-24 12:35:00|28672|28652|28674|28654|28677.1|28657.1|28672|28652|8
1648125600000|2022-03-24 12:40:00|28674.4|28654.4|28680|28660|28681|28661|28674.4|28654.4|5
1648125900000|2022-03-24 12:45:00|28680.6|28660.6|28680|28660|28681|28661|28676|28656|9
1648126200000|2022-03-24 12:50:00|28681|28661|28677.6|28657.6|28681|28661|28676|28656|11
1648126500000|2022-03-24 12:55:00|28682.4|28662.4|28681.5|28661.5|28682.4|28662.4|28678.1|28658.1|17
1648126800000|2022-03-24 13:00:00|28681.2|28661.2|28682|28662|28682|28662|28680.5|28660.5|10
1648127100000|2022-03-24 13:05:00|28681.5|28661.5|28681.5|28661.5|28681.5|28661.5|28681.5|28661.5|1
1648127400000|2022-03-24 13:10:00|28686.9|28651.9|28688.5|28653.5|28688.5|28662.1|28680.6|28651.4|13
1648127700000|2022-03-24 13:15:00|28688.4|28653.4|28687.7|28652.7|28692.4|28661.6|28680.6|28649.5|18
1648128000000|2022-03-24 13:20:00|28687.5|28652.5|28687.3|28652.3|28687.7|28652.7|28687.3|28652.3|11
1648128300000|2022-03-24 13:25:00|28687.5|28652.5|28687.8|28652.8|28688.3|28664.7|28684.7|28651.5|13
1648128600000|2022-03-24 13:30:00|28688|28653|28682.5|28662.5|28692.5|28665.5|28682.5|28653|14
1648128900000|2022-03-24 13:35:00|28681.8|28661.8|28688.5|28653.5|28689.8|28662.3|28680.3|28652|13
1648129200000|2022-03-24 13:40:00|28688.3|28653.3|28688|28653|28688.3|28653.3|28685.5|28650.5|7
1648129500000|2022-03-24 13:45:00|28688.3|28653.3|28689|28654|28689.9|28654.9|28688|28653|8
1648129800000|2022-03-24 13:50:00|28688.8|28653.8|28687.5|28652.5|28688.8|28653.8|28687.5|28652.5|3
1648130100000|2022-03-24 13:55:00|28687.9|28652.9|28689.8|28654.8|28690.3|28658.4|28673.5|28644.3|38
1648130400000|2022-03-24 14:00:00|28689.3|28654.3|28693|28658|28695.3|28665|28680.5|28652.5|36
1648130700000|2022-03-24 14:05:00|28692.5|28657.5|28688|28653|28695.5|28660.5|28684.5|28649.5|29
1648131000000|2022-03-24 14:10:00|28688.5|28653.5|28687.7|28652.7|28694|28666.3|28680.5|28652.7|26
1648131300000|2022-03-24 14:15:00|28687.8|28652.8|28686|28666|28689.3|28666.5|28681|28652.8|21
1648131600000|2022-03-24 14:20:00|28699.9|28664.9|28686.5|28666.5|28700.5|28670|28686|28658.5|18
1648131900000|2022-03-24 14:25:00|28687|28667|28682|28662|28687|28667|28682|28662|5
1648132200000|2022-03-24 14:30:00|28681.5|28661.5|28681|28661|28682.5|28662.5|28681|28661|5
1648132500000|2022-03-24 14:35:00|28681.5|28661.5|28684.5|28649.5|28684.5|28662|28673|28647.9|19
1648132800000|2022-03-24 14:40:00|28685|28650|28677.7|28657.7|28689.7|28657.7|28677.7|28648.9|17
1648133100000|2022-03-24 14:45:00|28678.2|28658.2|28676.5|28656.5|28684.5|28658.2|28676.5|28648.8|9
1648133400000|2022-03-24 14:50:00|28677|28657|28686.9|28651.9|28688|28658|28677|28650|15
1648133700000|2022-03-24 14:55:00|28687|28652|28684.9|28649.9|28687|28652|28684.5|28649.5|18
1648134000000|2022-03-24 15:00:00|28684.5|28649.5|28684.7|28649.7|28687.5|28652.5|28683.9|28648.9|28
1648134300000|2022-03-24 15:05:00|28685.2|28650.2|28685.2|28650.2|28685.7|28650.7|28684.5|28649.5|13
1648134600000|2022-03-24 15:10:00|28685.7|28650.7|28679.6|28644.6|28685.7|28656.6|28674.4|28644.1|20
1648134900000|2022-03-24 15:15:00|28678.1|28643.1|28667.7|28647.7|28678.1|28648.2|28666|28636.9|23
1648135200000|2022-03-24 15:20:00|28667.2|28647.2|28680.5|28645.5|28680.5|28652|28667.2|28642.5|49
1648135500000|2022-03-24 15:25:00|28680|28645|28679.5|28644.5|28681.5|28646.5|28679|28644|15
1648135800000|2022-03-24 15:30:00|28679.7|28644.7|28679.7|28644.7|28679.7|28644.7|28679.7|28644.7|1
1648136100000|2022-03-24 15:35:00|28680.9|28645.9|28680.9|28645.9|28682.4|28647.4|28679.2|28644.2|17
1648136400000|2022-03-24 15:40:00|28680.4|28645.4|28672.7|28652.7|28683|28652.7|28672.7|28644.8|15
1648136700000|2022-03-24 15:45:00|28673.2|28653.2|28672.5|28652.5|28673.2|28653.2|28667.5|28647.5|15
1648137000000|2022-03-24 15:50:00|28672.2|28652.2|28672.2|28652.2|28672.5|28652.5|28668|28648|22
1648137300000|2022-03-24 15:55:00|28672.5|28652.5|28653.9|28615.4|28682|28655|28633.6|28598.6|67
1648137600000|2022-03-24 16:00:00|28652.5|28615.6|28675.6|28640.6|28678.6|28643.6|28643.4|28608.4|20
1648137900000|2022-03-24 16:05:00|28664.6|28629.6|28675.6|28640.6|28675.6|28640.6|28662.6|28627.6|6
1648138500000|2022-03-24 16:15:00|28672.6|28637.6|28662.6|28627.6|28675.6|28640.6|28662.5|28627.5|13
1648138800000|2022-03-24 16:20:00|28670.6|28635.6|28670.6|28635.6|28670.6|28635.6|28670.6|28635.6|1
1648139100000|2022-03-24 16:25:00|28670.4|28635.4|28670.6|28635.6|28675.6|28640.6|28670.4|28635.4|4
1648139400000|2022-03-24 16:30:00|28672|28637|28674.4|28639.4|28676.9|28641.9|28672|28637|8
1648139700000|2022-03-24 16:35:00|28675.8|28640.8|28676.8|28641.8|28676.9|28641.9|28675.8|28640.8|9
1648140000000|2022-03-24 16:40:00|28675.8|28640.8|28679.8|28644.8|28680.8|28645.8|28675.8|28640.8|8
1648140300000|2022-03-24 16:45:00|28679.2|28644.2|28684.2|28649.2|28684.8|28649.8|28674.8|28639.8|16
1648140600000|2022-03-24 16:50:00|28674.3|28639.3|28675|28640|28684.2|28649.2|28670.4|28635.4|20
1648140900000|2022-03-24 16:55:00|28675.5|28640.5|28664.8|28629.8|28681.5|28646.5|28664.8|28629.8|27
1648141200000|2022-03-24 17:00:00|28664.3|28629.3|28669.2|28634.2|28669.2|28634.2|28663.3|28628.3|10
1648141500000|2022-03-24 17:05:00|28669.7|28634.7|28668.8|28633.8|28669.7|28634.7|28665.9|28630.9|7
1648141800000|2022-03-24 17:10:00|28666.8|28631.8|28665.3|28630.3|28666.8|28631.8|28664.8|28629.8|3
1648142100000|2022-03-24 17:15:00|28665.8|28630.8|28667.3|28632.3|28671.2|28636.2|28665.8|28630.8|9
1648142400000|2022-03-24 17:20:00|28669.7|28634.7|28671.3|28636.3|28675.7|28640.7|28669.7|28634.7|22
1648142700000|2022-03-24 17:25:00|28672.8|28637.8|28676.7|28641.7|28678.2|28643.2|28672.8|28637.8|8
1648143000000|2022-03-24 17:30:00|28676.2|28641.2|28676.2|28641.2|28676.2|28641.2|28670.8|28635.8|5
1648143600000|2022-03-24 17:40:00|28675.7|28640.7|28676.5|28641.5|28676.5|28641.5|28675.7|28640.7|2
1648143900000|2022-03-24 17:45:00|28673.7|28638.7|28673.7|28638.7|28673.7|28638.7|28673.7|28638.7|1
1648144500000|2022-03-24 17:55:00|28673.5|28638.5|28674.5|28639.5|28678|28643|28669.4|28634.4|13
1648144800000|2022-03-24 18:00:00|28674|28639|28674|28639|28674|28639|28674|28639|1
1648145100000|2022-03-24 18:05:00|28673.1|28638.1|28679.3|28644.3|28679.3|28644.3|28673.1|28638.1|8
1648145400000|2022-03-24 18:10:00|28679.8|28644.8|28675.1|28640.1|28681|28646|28672.6|28637.6|18
1648145700000|2022-03-24 18:15:00|28668.1|28648.1|28667.6|28647.6|28668.1|28648.1|28667.6|28647.6|2
1648146300000|2022-03-24 18:25:00|28668.6|28648.6|28675.1|28640.1|28683.5|28654.1|28668.6|28639.6|17
1648146600000|2022-03-24 18:30:00|28676|28641|28667.5|28647.5|28676.5|28648.1|28667.5|28640.1|8
1648146900000|2022-03-24 18:35:00|28668|28648|28676.9|28641.9|28676.9|28648.1|28661.5|28636.9|23
1648147200000|2022-03-24 18:40:00|28677|28642|28672.5|28637.5|28677.2|28642.2|28670|28635|9
1648147500000|2022-03-24 18:45:00|28673|28638|28675|28640|28675.5|28640.5|28673|28638|9
1648148400000|2022-03-24 19:00:00|28675.8|28640.8|28675.8|28640.8|28675.8|28640.8|28675.8|28640.8|1
1648149000000|2022-03-24 19:10:00|28675.3|28640.3|28675.8|28640.8|28675.8|28640.8|28675.3|28640.3|2
1648149300000|2022-03-24 19:15:00|28675|28640|28676.3|28641.3|28676.3|28641.3|28673.2|28638.2|39
1648149600000|2022-03-24 19:20:00|28673.6|28638.6|28668.1|28633.1|28674|28639|28668.1|28633.1|88
1648149900000|2022-03-24 19:25:00|28669.7|28634.7|28671.2|28636.2|28671.7|28636.7|28667.6|28632.6|76
1648150200000|2022-03-24 19:30:00|28668.8|28633.8|28669.4|28634.4|28671.2|28636.2|28668.1|28633.1|42
1648150800000|2022-03-24 19:40:00|28668.9|28633.9|28668.9|28633.9|28668.9|28633.9|28668.9|28633.9|1
1648151100000|2022-03-24 19:45:00|28668.1|28633.1|28668.9|28633.9|28668.9|28633.9|28668.1|28633.1|2
1648151700000|2022-03-24 19:55:00|28668.6|28633.6|28670.1|28635.1|28672.1|28637.1|28668.6|28633.6|11
1648171800000|2022-03-25 01:30:00|28606|28586|28601|28581|28606|28586|28600|28580|10
1648172100000|2022-03-25 01:35:00|28602|28582|28603.7|28583.7|28608|28588|28601|28581|48
1648172400000|2022-03-25 01:40:00|28604.2|28584.2|28605|28585|28605|28585|28604.2|28584.2|7
1648172700000|2022-03-25 01:45:00|28604.6|28584.6|28575.5|28555.5|28604.6|28584.6|28566.5|28546.5|56
1648173000000|2022-03-25 01:50:00|28575|28555|28586|28566|28586.4|28566.4|28575|28555|31
1648173300000|2022-03-25 01:55:00|28585.4|28565.4|28593.6|28573.6|28593.6|28573.6|28585.4|28565.4|35
1648173600000|2022-03-25 02:00:00|28593.1|28573.1|28593.2|28573.2|28593.6|28573.6|28588|28568|25
1648173900000|2022-03-25 02:05:00|28593|28573|28595.4|28575.4|28595.4|28575.4|28591.1|28571.1|27
1648174200000|2022-03-25 02:10:00|28595.6|28575.6|28590.4|28570.4|28597.4|28577.4|28587.4|28567.4|38
1648174500000|2022-03-25 02:15:00|28590.9|28570.9|28592|28572|28592|28572|28589.6|28569.6|27
1648174800000|2022-03-25 02:20:00|28591.6|28571.6|28595|28575|28596.5|28576.5|28591.6|28571.6|22
1648175100000|2022-03-25 02:25:00|28595.4|28575.4|28602.5|28582.5|28606.5|28586.5|28595.4|28575.4|31
1648175400000|2022-03-25 02:30:00|28603|28583|28604|28584|28604.5|28584.5|28602|28582|18
1648175700000|2022-03-25 02:35:00|28605.5|28585.5|28609.5|28589.5|28610.6|28590.6|28605.5|28585.5|16
1648176000000|2022-03-25 02:40:00|28608.4|28588.4|28609|28589|28609.5|28589.5|28607.4|28587.4|39
1648176300000|2022-03-25 02:45:00|28608.1|28588.1|28611.4|28591.4|28616|28596|28605.5|28585.5|26
1648176600000|2022-03-25 02:50:00|28611|28591|28612.4|28592.4|28616.4|28596.4|28606.6|28586.6|78
1648176900000|2022-03-25 02:55:00|28611.5|28591.5|28607.6|28587.6|28611.5|28591.5|28607.4|28587.4|19
1648177200000|2022-03-25 03:00:00|28608|28588|28602|28582|28608|28588|28601.5|28581.5|18
1648177500000|2022-03-25 03:05:00|28601.5|28581.5|28607|28572|28607.5|28582.5|28593.5|28572|38
1648177800000|2022-03-25 03:10:00|28607.5|28572.5|28603.4|28583.4|28609.5|28584.5|28603|28570|55
1648178100000|2022-03-25 03:15:00|28603.9|28583.9|28598.5|28578.5|28603.9|28583.9|28598.4|28578.4|22
1648178400000|2022-03-25 03:20:00|28598.9|28578.9|28598|28578|28606|28586|28598|28578|47
1648178700000|2022-03-25 03:25:00|28598.5|28578.5|28597.9|28577.9|28600|28580|28597.4|28577.4|11
1648179000000|2022-03-25 03:30:00|28597.5|28577.5|28596|28576|28597.5|28577.5|28594.9|28574.9|17
1648179300000|2022-03-25 03:35:00|28596.4|28576.4|28596|28576|28596.5|28576.5|28589.5|28569.5|24
1648179600000|2022-03-25 03:40:00|28596.4|28576.4|28602.9|28582.9|28602.9|28582.9|28596|28576|42
1648179900000|2022-03-25 03:45:00|28602.4|28582.4|28601.5|28581.5|28603|28583|28597|28577|34
1648180200000|2022-03-25 03:50:00|28601|28581|28601.4|28581.4|28601.4|28581.4|28600.5|28580.5|4
1648180800000|2022-03-25 04:00:00|28599.5|28579.5|28601.4|28581.4|28601.4|28581.4|28598.4|28578.4|6
1648181100000|2022-03-25 04:05:00|28601|28581|28601|28581|28602|28582|28601|28581|3
1648181700000|2022-03-25 04:15:00|28601.4|28581.4|28601.4|28581.4|28601.4|28581.4|28601.4|28581.4|1
1648182300000|2022-03-25 04:25:00|28601|28581|28598.5|28578.5|28601.4|28581.4|28593.4|28573.4|21
1648182600000|2022-03-25 04:30:00|28598|28578|28597|28577|28598|28578|28597|28577|4
1648182900000|2022-03-25 04:35:00|28597.5|28577.5|28595|28575|28597.5|28577.5|28594.5|28574.5|4
1648183200000|2022-03-25 04:40:00|28594.5|28574.5|28597|28577|28597|28577|28594.5|28574.5|5
1648183500000|2022-03-25 04:45:00|28597.5|28577.5|28597|28577|28597.5|28577.5|28596.4|28576.4|4
1648183800000|2022-03-25 04:50:00|28597.5|28577.5|28598.4|28578.4|28598.4|28578.4|28593.4|28573.4|17
1648184100000|2022-03-25 04:55:00|28593.4|28573.4|28598.5|28578.5|28599|28579|28593.4|28573.4|12
1648184400000|2022-03-25 05:00:00|28598.4|28578.4|28597.9|28577.9|28599|28579|28597.4|28577.4|27
1648184700000|2022-03-25 05:05:00|28598|28578|28598|28578|28598.5|28578.5|28597.9|28577.9|5
1648185000000|2022-03-25 05:10:00|28599|28579|28599|28579|28599|28579|28594.8|28574.8|14
1648185300000|2022-03-25 05:15:00|28598.9|28578.9|28600.5|28580.5|28601.3|28581.3|28598.9|28578.9|13
1648185600000|2022-03-25 05:20:00|28600|28580|28600.5|28580.5|28600.5|28580.5|28599|28579|16
1648185900000|2022-03-25 05:25:00|28600|28580|28600|28580|28600.5|28580.5|28600|28580|11
1648186200000|2022-03-25 05:30:00|28599.8|28579.8|28600|28580|28600|28580|28599.5|28579.5|16
1648186500000|2022-03-25 05:35:00|28599.8|28579.8|28600|28580|28600|28580|28599.5|28579.5|8
1648186800000|2022-03-25 05:40:00|28600.5|28580.5|28615|28595|28616|28596|28600.5|28580.5|24
1648187100000|2022-03-25 05:45:00|28613|28593|28595.8|28575.8|28613|28593|28595.8|28575.8|49
1648187400000|2022-03-25 05:50:00|28596.5|28576.5|28603.9|28583.9|28604|28584|28596|28576|19
1648187700000|2022-03-25 05:55:00|28604|28584|28598|28578|28604.6|28584.6|28598|28578|26
1648188000000|2022-03-25 06:00:00|28599|28579|28600.6|28580.6|28602.6|28582.6|28599|28579|25
1648188300000|2022-03-25 06:05:00|28601.1|28581.1|28603.2|28583.2|28604.6|28584.6|28600.2|28580.2|38
1648188600000|2022-03-25 06:10:00|28603.6|28583.6|28601|28581|28603.6|28583.6|28601|28581|3
1648188900000|2022-03-25 06:15:00|28600.4|28580.4|28586.5|28566.5|28600.6|28580.6|28586.5|28566.5|24
1648189200000|2022-03-25 06:20:00|28587|28567|28585|28565|28587|28567|28584.1|28564.1|7
1648189500000|2022-03-25 06:25:00|28583|28563|28592.6|28572.6|28593.1|28573.1|28583|28563|36
1648189800000|2022-03-25 06:30:00|28592|28572|28600|28580|28601.2|28581.2|28592|28572|19
1648190100000|2022-03-25 06:35:00|28599|28579|28598.5|28578.5|28599|28579|28598.5|28578.5|2
1648190400000|2022-03-25 06:40:00|28597.5|28577.5|28595|28575|28600.9|28577.5|28591|28565.1|20
1648190700000|2022-03-25 06:45:00|28595.5|28575.5|28595.6|28575.6|28597|28577|28594.6|28574.6|34
1648191000000|2022-03-25 06:50:00|28595.5|28575.5|28597.6|28577.6|28598|28578|28595.2|28575.2|6
1648191300000|2022-03-25 06:55:00|28598|28578|28589|28569|28598|28578|28589|28569|29
1648191600000|2022-03-25 07:00:00|28589.6|28569.6|28597.1|28577.1|28597.6|28577.6|28589.6|28569.6|10
1648191900000|2022-03-25 07:05:00|28596.6|28576.6|28602.1|28582.1|28603.3|28583.3|28594.5|28574.5|28
1648192200000|2022-03-25 07:10:00|28603.6|28583.6|28601.5|28581.5|28606.6|28586.6|28601.5|28581.5|21
1648192500000|2022-03-25 07:15:00|28601.6|28581.6|28602|28582|28610.5|28590.5|28601.6|28581.6|62
1648192800000|2022-03-25 07:20:00|28601.6|28581.6|28602.9|28582.9|28602.9|28582.9|28597|28577|16
1648193100000|2022-03-25 07:25:00|28602.4|28582.4|28606|28586|28606.4|28586.4|28601.4|28581.4|12
1648193400000|2022-03-25 07:30:00|28605.5|28585.5|28605.5|28585.5|28606.5|28586.5|28602.4|28582.4|16
1648193700000|2022-03-25 07:35:00|28606|28586|28607.6|28587.6|28609.5|28589.5|28604.4|28584.4|31
1648194000000|2022-03-25 07:40:00|28606.4|28586.4|28600|28580|28610.1|28586.4|28597.6|28575.1|38
1648194300000|2022-03-25 07:45:00|28600.5|28580.5|28610.1|28575.1|28610.1|28582.4|28597.4|28575.1|13
1648194600000|2022-03-25 07:50:00|28600|28580|28602.4|28582.4|28602.4|28582.4|28599.5|28579.5|6
1648194900000|2022-03-25 07:55:00|28602.6|28582.6|28603|28583|28604.4|28584.4|28602|28582|11
1648195200000|2022-03-25 08:00:00|28602.6|28582.6|28597.6|28577.6|28603|28583|28595.5|28575.5|22
1648195500000|2022-03-25 08:05:00|28598.3|28578.3|28600.5|28580.5|28600.5|28580.5|28597.6|28577.6|6
1648195800000|2022-03-25 08:10:00|28598|28578|28591|28571|28598|28578|28587.9|28567.9|15
1648196100000|2022-03-25 08:15:00|28597.5|28577.5|28601|28581|28601|28581|28596.4|28576.4|6
1648196700000|2022-03-25 08:25:00|28600.5|28580.5|28600.5|28580.5|28600.5|28580.5|28600.5|28580.5|1
1648197000000|2022-03-25 08:30:00|28600|28580|28598|28578|28603.1|28583.1|28598|28578|37
1648197300000|2022-03-25 08:35:00|28597.4|28577.4|28598.5|28563.5|28601|28577.4|28589.5|28563.5|26
1648197600000|2022-03-25 08:40:00|28598.9|28563.9|28597.4|28577.4|28599.3|28577.4|28592.4|28563.9|10
1648197900000|2022-03-25 08:45:00|28597.5|28577.5|28607|28587|28607.5|28587.5|28597.5|28577.5|34
1648198200000|2022-03-25 08:50:00|28607.5|28587.5|28601.8|28581.8|28610|28590|28599.1|28579.1|37
1648198500000|2022-03-25 08:55:00|28602.2|28582.2|28600.1|28580.1|28602.4|28582.4|28597|28577|29
1648198800000|2022-03-25 09:00:00|28600|28580|28599|28579|28602.1|28582.1|28598.5|28578.5|13
1648199100000|2022-03-25 09:05:00|28599.4|28579.4|28602.5|28582.5|28602.5|28582.5|28599.4|28579.4|16
1648199400000|2022-03-25 09:10:00|28607|28587|28618.5|28598.5|28619.3|28599.3|28607|28587|33
1648199700000|2022-03-25 09:15:00|28617|28597|28615.7|28595.7|28622.4|28602.4|28614.6|28594.6|35
1648200000000|2022-03-25 09:20:00|28615.5|28595.5|28612.5|28592.5|28615.5|28595.5|28609.5|28589.5|15
1648200300000|2022-03-25 09:25:00|28613.2|28593.2|28605.7|28585.7|28613.5|28593.5|28605.6|28585.6|17
1648200600000|2022-03-25 09:30:00|28606.2|28586.2|28613.2|28593.2|28617.5|28597.5|28605.7|28585.7|38
1648200900000|2022-03-25 09:35:00|28613|28593|28613|28593|28613|28593|28613|28593|1
1648201200000|2022-03-25 09:40:00|28612.5|28592.5|28610.5|28590.5|28612.5|28592.5|28610|28590|7
1648201500000|2022-03-25 09:45:00|28610.1|28590.1|28610.1|28590.1|28610.5|28590.5|28610.1|28590.1|3
1648201800000|2022-03-25 09:50:00|28610.5|28590.5|28617.5|28597.5|28619.2|28599.2|28610.5|28590.5|12
1648202100000|2022-03-25 09:55:00|28618|28598|28615.1|28595.1|28622.5|28602.5|28615.1|28595.1|20
1648202700000|2022-03-25 10:05:00|28615.5|28595.5|28615.1|28595.1|28617.5|28597.5|28615.1|28595.1|5
1648203000000|2022-03-25 10:10:00|28617.5|28597.5|28618.5|28598.5|28619.2|28599.2|28617.4|28597.4|16
1648203600000|2022-03-25 10:20:00|28618|28598|28618|28598|28618.5|28598.5|28617.5|28597.5|6
1648204800000|2022-03-25 10:40:00|28619|28599|28618.5|28598.5|28622|28602|28618.4|28598.4|7
1648205100000|2022-03-25 10:45:00|28620|28600|28617.1|28597.1|28620.5|28600.5|28615.4|28595.4|24
1648205400000|2022-03-25 10:50:00|28617|28597|28619|28599|28619.5|28599.5|28617|28597|7
1648205700000|2022-03-25 10:55:00|28618.5|28598.5|28621.6|28586.6|28621.6|28599|28611.2|28586.6|26
1648206000000|2022-03-25 11:00:00|28613.7|28593.7|28614.2|28579.2|28614.5|28594.5|28604.3|28576.6|39
1648206300000|2022-03-25 11:05:00|28614.6|28579.6|28614.6|28579.6|28614.6|28579.6|28614.6|28579.6|1
1648206600000|2022-03-25 11:10:00|28615|28580|28616.5|28596.5|28617.1|28597.1|28612.5|28580|13
1648207200000|2022-03-25 11:20:00|28616.1|28596.1|28616.4|28596.4|28616.4|28596.4|28616.1|28596.1|2
1648207500000|2022-03-25 11:25:00|28617|28597|28621.1|28601.1|28621.1|28601.1|28616|28596|27
1648207800000|2022-03-25 11:30:00|28614.9|28594.9|28623.1|28588.1|28625.8|28598.8|28614.5|28588.1|20
1648208100000|2022-03-25 11:35:00|28615.1|28595.1|28615.6|28595.6|28616.3|28596.3|28615.1|28595.1|7
1648209300000|2022-03-25 11:55:00|28614.1|28594.1|28616.5|28596.5|28616.5|28596.5|28614.1|28594.1|14
1648209600000|2022-03-25 12:00:00|28616.3|28596.3|28613.5|28593.5|28616.5|28596.5|28613.1|28593.1|11
1648209900000|2022-03-25 12:05:00|28613.9|28593.9|28616.3|28596.3|28616.5|28596.5|28613.9|28593.9|5
1648210200000|2022-03-25 12:10:00|28618|28598|28623.5|28603.5|28623.9|28603.9|28618|28598|16
1648210500000|2022-03-25 12:15:00|28623.1|28603.1|28623.1|28603.1|28623.9|28603.9|28622|28602|46
1648210800000|2022-03-25 12:20:00|28622.9|28602.9|28615.5|28595.5|28626.6|28603.1|28615.5|28590.8|34
1648211400000|2022-03-25 12:30:00|28616.1|28596.1|28620.3|28585.3|28621.3|28598.9|28610.7|28585.3|58
1648211700000|2022-03-25 12:35:00|28620.6|28585.6|28621.1|28601.1|28621.1|28601.1|28615.5|28585.6|19
1648212000000|2022-03-25 12:40:00|28620.6|28600.6|28620.4|28600.4|28620.6|28600.6|28620.4|28600.4|5
1648212300000|2022-03-25 12:45:00|28620.5|28600.5|28620|28600|28620.5|28600.5|28620|28600|3
1648212600000|2022-03-25 12:50:00|28619.5|28599.5|28615.1|28595.1|28619.5|28599.5|28614.5|28594.5|17
1648212900000|2022-03-25 12:55:00|28615.4|28595.4|28619.5|28599.5|28619.5|28599.5|28615.4|28595.4|9
1648213200000|2022-03-25 13:00:00|28629|28594|28621|28601|28629|28601|28619.4|28592.5|11
1648213500000|2022-03-25 13:05:00|28620.8|28600.8|28621|28601|28628|28601|28618.7|28593|14
1648213800000|2022-03-25 13:10:00|28622.7|28602.7|28621.3|28601.3|28623.5|28603.5|28620.5|28600.5|12
1648214100000|2022-03-25 13:15:00|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|1
1648214400000|2022-03-25 13:20:00|28623|28603|28625.8|28605.8|28626.1|28606.1|28623|28603|16
1648214700000|2022-03-25 13:25:00|28626|28606|28627|28607|28634|28607|28625.8|28598.5|13
1648215000000|2022-03-25 13:30:00|28627.4|28607.4|28628|28608|28634|28608|28619|28599|9
1648215300000|2022-03-25 13:35:00|28627.7|28607.7|28633|28613|28638.5|28618.5|28623.8|28595.9|38
1648215600000|2022-03-25 13:40:00|28638|28618|28635|28615|28638.6|28618.6|28634|28614|21
1648215900000|2022-03-25 13:45:00|28635.6|28615.6|28636|28616|28636|28616|28634|28614|4
1648216200000|2022-03-25 13:50:00|28636.6|28616.6|28646.6|28626.6|28663.7|28631.6|28636.6|28616.6|48
1648216500000|2022-03-25 13:55:00|28647.1|28627.1|28652|28617|28656.5|28628.6|28647.1|28617|13
1648216800000|2022-03-25 14:00:00|28653|28618|28645.5|28610.5|28653|28625.1|28638|28610.5|19
1648217100000|2022-03-25 14:05:00|28646.1|28611.1|28644.8|28624.8|28648.2|28624.8|28641.8|28611.1|14
1648217400000|2022-03-25 14:10:00|28644.4|28624.4|28647.4|28627.4|28647.4|28627.4|28639.6|28619.6|13
1648217700000|2022-03-25 14:15:00|28648.7|28628.7|28661|28626|28661|28634.5|28647.4|28626|17
1648218000000|2022-03-25 14:20:00|28655|28635|28663.5|28628.5|28664|28641.1|28655|28628.5|13
1648218300000|2022-03-25 14:25:00|28651.4|28631.4|28653.5|28618.5|28656.6|28631.4|28651|28618.5|10
1648218600000|2022-03-25 14:30:00|28656|28621|28656|28621|28656|28621|28655.3|28620.3|3
1648218900000|2022-03-25 14:35:00|28655|28620|28639.8|28619.8|28656|28626|28639.4|28619.4|22
1648219200000|2022-03-25 14:40:00|28639.9|28619.9|28642|28622|28642.4|28622.4|28639.9|28619.9|16
1648219500000|2022-03-25 14:45:00|28641.6|28621.6|28642.4|28622.4|28643|28623|28641.6|28621.6|10
1648219800000|2022-03-25 14:50:00|28642.3|28622.3|28646.1|28626.1|28647.2|28627.2|28642.3|28622.3|23
1648220100000|2022-03-25 14:55:00|28646.2|28626.2|28648.8|28628.8|28653|28633|28646.2|28626.2|21
1648220400000|2022-03-25 15:00:00|28648.5|28628.5|28649.1|28629.1|28650|28630|28647|28627|17
1648220700000|2022-03-25 15:05:00|28649.5|28629.5|28649.1|28629.1|28649.5|28629.5|28649.1|28629.1|2
1648221000000|2022-03-25 15:10:00|28652.6|28632.6|28660.2|28625.2|28661.2|28632.6|28649.1|28625|11
1648221600000|2022-03-25 15:20:00|28660.1|28625.1|28656.2|28621.2|28661.2|28629.6|28644.7|28620.1|11
1648221900000|2022-03-25 15:25:00|28653|28633|28662.6|28627.6|28663.5|28639.1|28652.6|28627|19
1648222200000|2022-03-25 15:30:00|28663.2|28628.2|28662.6|28627.6|28663.2|28628.2|28662.6|28627.6|2
1648222500000|2022-03-25 15:35:00|28653.4|28633.4|28652|28632|28653.4|28633.4|28652|28632|3
1648222800000|2022-03-25 15:40:00|28651|28631|28642|28622|28663.6|28636|28642|28622|25
1648223100000|2022-03-25 15:45:00|28649|28614|28648.8|28628.8|28653|28628.8|28644.4|28613.5|27
1648223400000|2022-03-25 15:50:00|28647.4|28627.4|28665.5|28630.5|28666.5|28633.4|28647.4|28627.4|8
1648223700000|2022-03-25 15:55:00|28665.8|28630.8|28667.6|28632.6|28678.6|28643.6|28665.8|28630.8|15
1648224000000|2022-03-25 16:00:00|28666|28631|28659.6|28624.6|28680.6|28645.6|28659.6|28624.6|20
1648224300000|2022-03-25 16:05:00|28652.3|28632.3|28667.6|28632.6|28687.6|28654.1|28652|28631.4|23
1648224600000|2022-03-25 16:10:00|28655.4|28635.4|28661|28626|28661.6|28635.4|28655.4|28626|3
1648224900000|2022-03-25 16:15:00|28652|28632|28661|28626|28661.6|28632.4|28645.6|28610.6|15
1648225200000|2022-03-25 16:20:00|28651|28616|28661.6|28626.6|28661.6|28626.6|28650.6|28615.6|4
1648225500000|2022-03-25 16:25:00|28661|28626|28661|28626|28661|28626|28661|28626|1
1648225800000|2022-03-25 16:30:00|28660.9|28625.9|28660.9|28625.9|28660.9|28625.9|28660.9|28625.9|1
1648226100000|2022-03-25 16:35:00|28661|28626|28661|28626|28661|28626|28660.9|28625.9|11
1648226400000|2022-03-25 16:40:00|28660.4|28625.4|28660.9|28625.9|28661|28626|28660.4|28625.4|7
1648226700000|2022-03-25 16:45:00|28661|28626|28661.6|28626.6|28661.6|28626.6|28661|28626|2
1648227000000|2022-03-25 16:50:00|28662.2|28642.2|28671.6|28636.6|28672|28643.8|28662.2|28636.6|5
1648227300000|2022-03-25 16:55:00|28672|28637|28662.2|28627.2|28687.7|28652.7|28662.2|28627.2|11
1648227600000|2022-03-25 17:00:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648227900000|2022-03-25 17:05:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648228200000|2022-03-25 17:10:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648228800000|2022-03-25 17:20:00|28661.4|28626.4|28662.2|28627.2|28662.2|28627.2|28661.4|28626.4|6
1648229100000|2022-03-25 17:25:00|28653.2|28633.2|28652.6|28617.6|28653.2|28633.2|28649.5|28614.5|5
1648229400000|2022-03-25 17:30:00|28660.3|28625.3|28652.8|28632.8|28660.3|28632.8|28652.7|28625.2|11
1648229700000|2022-03-25 17:35:00|28653.7|28618.7|28652.8|28632.8|28660.7|28632.8|28650.5|28615.5|13
1648230300000|2022-03-25 17:45:00|28655.6|28620.6|28651|28616|28655.6|28620.6|28651|28616|3
1648230600000|2022-03-25 17:50:00|28650.5|28615.5|28653.2|28633.2|28658.6|28633.2|28650.5|28615.5|8
1648231200000|2022-03-25 18:00:00|28652.5|28617.5|28658.6|28623.6|28661.3|28626.3|28643.2|28617.5|16
1648231500000|2022-03-25 18:05:00|28656.9|28621.9|28658.2|28623.2|28658.6|28623.6|28656.7|28621.7|9
1648231800000|2022-03-25 18:10:00|28658.6|28623.6|28658.6|28623.6|28658.6|28623.6|28658.6|28623.6|1
1648232100000|2022-03-25 18:15:00|28658.2|28623.2|28658.6|28623.6|28658.6|28623.6|28658.2|28623.2|2
1648232400000|2022-03-25 18:20:00|28657.8|28622.8|28658.6|28623.6|28658.6|28623.6|28657.8|28622.8|3
1648233000000|2022-03-25 18:30:00|28657.8|28637.8|28658.2|28638.2|28658.2|28638.2|28657.8|28637.8|8
1648233300000|2022-03-25 18:35:00|28658.1|28638.1|28663.1|28628.1|28663.1|28638.1|28653.1|28627.6|16
1648233600000|2022-03-25 18:40:00|28663.6|28628.6|28663.1|28628.1|28663.6|28628.6|28662.6|28627.6|7
1648234200000|2022-03-25 18:50:00|28665.8|28645.8|28673.6|28638.6|28673.6|28645.8|28665.8|28638.6|2
1648234500000|2022-03-25 18:55:00|28665.5|28630.5|28672.2|28637.2|28672.2|28648.4|28665.5|28630.5|7
1648234800000|2022-03-25 19:00:00|28672.6|28637.6|28674.6|28639.6|28675.6|28640.6|28669.6|28634.6|17
1648235700000|2022-03-25 19:15:00|28671.6|28636.6|28673.6|28638.6|28673.6|28638.6|28671.5|28636.5|6
1648236900000|2022-03-25 19:35:00|28670.6|28635.6|28672.6|28637.6|28672.6|28637.6|28670.6|28635.6|4
1648237200000|2022-03-25 19:40:00|28671.6|28636.6|28672.6|28637.6|28672.6|28637.6|28671.6|28636.6|2
1648237500000|2022-03-25 19:45:00|28684.6|28649.6|28676.6|28641.6|28686.1|28651.1|28671.5|28636.5|11
1648238100000|2022-03-25 19:55:00|28671.6|28636.6|28680.4|28645.4|28680.4|28645.4|28671.6|28636.6|2
1648427400000|2022-03-28 00:30:00|28677.5|28635.5|28677.5|28635.5|28677.5|28635.5|28677.5|28635.5|1
1648428300000|2022-03-28 00:45:00|28678.1|28636.1|28674.6|28632.6|28678.1|28636.1|28674.1|28632.1|3
1648428600000|2022-03-28 00:50:00|28675.1|28633.1|28667.5|28625.5|28675.1|28633.1|28667.1|28625.1|11
1648428900000|2022-03-28 00:55:00|28662.5|28620.5|28670.5|28628.5|28670.5|28628.5|28659.5|28617.5|23
1648429200000|2022-03-28 01:00:00|28671.5|28629.5|28685.7|28643.7|28690.5|28648.5|28667.1|28625.1|27
1648429500000|2022-03-28 01:05:00|28685.2|28643.2|28688.7|28646.7|28688.7|28646.7|28685.2|28643.2|19
1648429800000|2022-03-28 01:10:00|28687.7|28645.7|28686.3|28651.3|28689.7|28654.7|28671.6|28635.3|49
1648430100000|2022-03-28 01:15:00|28696|28661|28701.6|28666.6|28703|28668.4|28681.2|28648.3|34
1648430400000|2022-03-28 01:20:00|28702.1|28667.1|28716.7|28681.7|28722|28696|28702.1|28667.1|45
1648430700000|2022-03-28 01:25:00|28717|28682|28712|28677|28736|28699.5|28708|28670|133
1648431000000|2022-03-28 01:30:00|28712.5|28677.5|28711.5|28676.5|28727.5|28692.5|28711.5|28676.5|68
1648431300000|2022-03-28 01:35:00|28708.3|28688.3|28711.5|28691.5|28717.3|28692|28705.5|28678.9|49
1648431600000|2022-03-28 01:40:00|28711|28691|28727.4|28692.4|28730.7|28698.2|28706|28686|48
1648431900000|2022-03-28 01:45:00|28727.9|28692.9|28739|28719|28746.9|28719|28721|28686|64
1648432200000|2022-03-28 01:50:00|28736.8|28716.8|28748.7|28728.7|28753.5|28733.5|28736.4|28714|83
1648432500000|2022-03-28 01:55:00|28749.2|28729.2|28748.5|28728.5|28764.1|28744.1|28745|28719.7|46
1648432800000|2022-03-28 02:00:00|28749.4|28729.4|28744.4|28724.4|28749.4|28729.4|28744.4|28724.4|21
1648433100000|2022-03-28 02:05:00|28744|28724|28741.9|28706.9|28745.7|28724|28738.8|28706.9|41
1648433400000|2022-03-28 02:10:00|28734|28714|28724.4|28704.4|28734.1|28714|28721.4|28698.6|28
1648433700000|2022-03-28 02:15:00|28725|28705|28730|28710|28732.1|28712.1|28723.5|28703.5|31
1648434000000|2022-03-28 02:20:00|28729.4|28709.4|28736.6|28716.6|28737|28717|28729.4|28709.4|17
1648434300000|2022-03-28 02:25:00|28736.5|28716.5|28733|28713|28736.5|28716.5|28731.1|28711.1|43
1648434600000|2022-03-28 02:30:00|28732.5|28712.5|28733.4|28713.4|28733.4|28713.4|28725.3|28705.3|86
1648434900000|2022-03-28 02:35:00|28731.7|28711.7|28723.6|28703.6|28734.4|28714.4|28723.6|28703.6|55
1648435200000|2022-03-28 02:40:00|28723.1|28703.1|28713.4|28693.4|28725.6|28705.6|28708.1|28688.1|71
1648435500000|2022-03-28 02:45:00|28716.5|28696.5|28722.5|28702.5|28723.4|28703.4|28713.1|28693.1|50
1648435800000|2022-03-28 02:50:00|28719.5|28699.5|28723|28703|28723.6|28703.6|28713|28693|43
1648436100000|2022-03-28 02:55:00|28722.5|28702.5|28726|28706|28728.2|28708.2|28717.2|28697.2|35
1648436400000|2022-03-28 03:00:00|28726.4|28706.4|28725.6|28705.6|28726.4|28706.4|28723|28703|27
1648436700000|2022-03-28 03:05:00|28725.7|28705.7|28721.5|28701.5|28726.5|28706.5|28721.5|28701.5|28
1648437000000|2022-03-28 03:10:00|28718.6|28698.6|28728.4|28708.4|28734.3|28714.3|28717|28697|33
1648437300000|2022-03-28 03:15:00|28728.9|28708.9|28726|28706|28729|28709|28723.9|28703.9|31
1648437600000|2022-03-28 03:20:00|28725.5|28705.5|28738|28718|28739|28719|28725|28705|22
1648437900000|2022-03-28 03:25:00|28739|28719|28739|28719|28739.5|28719.5|28738.6|28718.6|11
1648438200000|2022-03-28 03:30:00|28742.5|28722.5|28743.4|28723.4|28744|28724|28734.8|28714.8|21
1648438500000|2022-03-28 03:35:00|28743.9|28723.9|28740.5|28720.5|28748.4|28728.4|28740.5|28720.5|21
1648438800000|2022-03-28 03:40:00|28741|28721|28764|28744|28764|28744|28741|28721|33
1648439100000|2022-03-28 03:45:00|28764.5|28744.5|28751.4|28731.4|28774|28754|28748.6|28728.6|75
1648439400000|2022-03-28 03:50:00|28752.6|28732.6|28761.4|28741.4|28762.6|28742.6|28751.4|28731.4|55
1648439700000|2022-03-28 03:55:00|28761.9|28741.9|28766.4|28746.4|28767|28747|28756|28736|21
1648440000000|2022-03-28 04:00:00|28767.6|28747.6|28766.4|28746.4|28767.6|28747.6|28766.4|28746.4|3
1648440300000|2022-03-28 04:05:00|28767|28747|28767.2|28747.2|28767.2|28747.2|28766.6|28746.6|9
1648440600000|2022-03-28 04:10:00|28767.1|28747.1|28777.5|28757.5|28778.5|28758.5|28767.1|28747.1|40
1648440900000|2022-03-28 04:15:00|28777|28757|28781|28761|28781.5|28761.5|28777|28757|11
1648441200000|2022-03-28 04:20:00|28780.4|28760.4|28783.2|28763.2|28783.2|28763.2|28773|28753|22
1648441500000|2022-03-28 04:25:00|28782.7|28762.7|28790|28770|28790|28770|28782.7|28762.7|27
1648441800000|2022-03-28 04:30:00|28785|28765|28788.5|28768.5|28789.4|28769.4|28783.2|28763.2|12
1648442100000|2022-03-28 04:35:00|28787.6|28767.6|28786.5|28766.5|28787.6|28767.6|28780.5|28760.5|32
1648442400000|2022-03-28 04:40:00|28787.5|28767.5|28787.5|28767.5|28789.4|28769.4|28787|28767|7
1648442700000|2022-03-28 04:45:00|28789.7|28769.7|28790.5|28770.5|28799.9|28774.9|28787.5|28761.4|35
1648443000000|2022-03-28 04:50:00|28787.5|28767.5|28805.5|28785.5|28805.5|28785.5|28787.5|28767.5|8
1648443300000|2022-03-28 04:55:00|28804.5|28784.5|28810.4|28790.4|28812|28792|28804.5|28784.5|7
1648443600000|2022-03-28 05:00:00|28813.4|28793.4|28840.2|28820.2|28843.6|28823.6|28813.4|28793.4|51
1648443900000|2022-03-28 05:05:00|28840.5|28820.5|28848.4|28828.4|28850|28830|28820.4|28794.3|41
1648444200000|2022-03-28 05:10:00|28847|28827|28833.4|28813.4|28847|28827|28826|28806|23
1648444500000|2022-03-28 05:15:00|28833|28813|28840|28820|28841.5|28821.5|28833|28813|11
1648444800000|2022-03-28 05:20:00|28839.5|28819.5|28834.6|28814.6|28840|28820|28832.5|28812.5|33
1648445100000|2022-03-28 05:25:00|28834|28814|28824|28804|28834|28814|28824|28804|28
1648445400000|2022-03-28 05:30:00|28820.8|28800.8|28831|28811|28831|28811|28820.1|28800.1|12
1648445700000|2022-03-28 05:35:00|28833.6|28813.6|28836|28816|28844.7|28819|28833.6|28809.7|28
1648446000000|2022-03-28 05:40:00|28835.5|28815.5|28810.6|28790.6|28835.5|28815.5|28810.1|28790.1|35
1648446300000|2022-03-28 05:45:00|28813.5|28793.5|28784.8|28764.8|28813.5|28793.5|28784|28761.9|44
1648446600000|2022-03-28 05:50:00|28785.3|28765.3|28798.1|28778.1|28803|28783|28784.8|28764.8|33
1648446900000|2022-03-28 05:55:00|28797.5|28777.5|28784.5|28764.5|28797.5|28777.5|28784.5|28764.5|37
1648447200000|2022-03-28 06:00:00|28785.5|28765.5|28777.1|28757.1|28788|28768|28777|28757|35
1648447500000|2022-03-28 06:05:00|28778.6|28758.6|28777.4|28757.4|28784|28764|28777.4|28757.4|49
1648447800000|2022-03-28 06:10:00|28776.4|28756.4|28777.6|28757.6|28782|28762|28774|28754|20
1648448100000|2022-03-28 06:15:00|28773.5|28753.5|28786.4|28766.4|28787.5|28767.5|28767.5|28747.5|92
1648448400000|2022-03-28 06:20:00|28787|28767|28784.5|28764.5|28787.4|28767.4|28777.4|28757.4|37
1648448700000|2022-03-28 06:25:00|28782.4|28762.4|28772.4|28752.4|28790.8|28770.8|28769.4|28749.4|61
1648449000000|2022-03-28 06:30:00|28773|28753|28774.2|28754.2|28777.4|28757.4|28769.4|28749.4|29
1648449300000|2022-03-28 06:35:00|28774|28754|28775.2|28755.2|28775.2|28755.2|28769.2|28749.2|24
1648449600000|2022-03-28 06:40:00|28775.1|28755.1|28773|28753|28777.6|28757.6|28773|28753|26
1648449900000|2022-03-28 06:45:00|28772.4|28752.4|28776.7|28756.7|28777.6|28757.6|28769.6|28749.6|27
1648450200000|2022-03-28 06:50:00|28776.5|28756.5|28778|28758|28780.2|28760.2|28773|28753|41
1648450500000|2022-03-28 06:55:00|28777.6|28757.6|28780.2|28760.2|28780.2|28760.2|28774.9|28754.9|44
1648450800000|2022-03-28 07:00:00|28780.5|28760.5|28784|28764|28785.7|28765.7|28778.4|28758.4|19
1648451100000|2022-03-28 07:05:00|28784.5|28764.5|28779.5|28759.5|28799|28779|28779.5|28759.5|46
1648451400000|2022-03-28 07:10:00|28780|28760|28793.6|28773.6|28798.6|28778.6|28780|28760|27
1648451700000|2022-03-28 07:15:00|28794|28774|28794.1|28774.1|28794.1|28774.1|28792|28772|17
1648452000000|2022-03-28 07:20:00|28793.9|28773.9|28788|28768|28793.9|28773.9|28784.5|28764.5|39
1648452300000|2022-03-28 07:25:00|28787.5|28767.5|28792.7|28772.7|28795|28775|28787.5|28767.5|53
1648452600000|2022-03-28 07:30:00|28792.5|28772.5|28770.5|28750.5|28792.5|28772.5|28770|28750|58
1648452900000|2022-03-28 07:35:00|28771|28751|28775.1|28755.1|28775.2|28755.2|28771|28751|28
1648453200000|2022-03-28 07:40:00|28774|28754|28779|28759|28779.4|28759.4|28774|28754|13
1648453500000|2022-03-28 07:45:00|28780|28760|28779.4|28759.4|28781.5|28761.5|28778.7|28758.7|12
1648453800000|2022-03-28 07:50:00|28779.3|28759.3|28774.4|28754.4|28781.4|28761.4|28773.8|28753.8|33
1648454100000|2022-03-28 07:55:00|28774.1|28754.1|28785.5|28765.5|28787.6|28767.6|28773.5|28753.5|62
1648454400000|2022-03-28 08:00:00|28785.8|28765.8|28803|28783|28803|28783|28785.8|28765.8|26
1648454700000|2022-03-28 08:05:00|28805.5|28785.5|28810.7|28790.7|28814|28794|28805|28785|16
1648455000000|2022-03-28 08:10:00|28806.5|28786.5|28808|28788|28810.8|28790.8|28802|28782|29
1648455300000|2022-03-28 08:15:00|28807.4|28787.4|28806.2|28786.2|28808.1|28788.1|28804.5|28784.5|38
1648455600000|2022-03-28 08:20:00|28805|28785|28788.1|28768.1|28808|28788|28787.4|28767.4|58
1648455900000|2022-03-28 08:25:00|28787.7|28767.7|28771.3|28751.3|28787.7|28767.7|28770.5|28750.5|55
1648456200000|2022-03-28 08:30:00|28770.7|28750.7|28773|28753|28773.1|28753.1|28769.8|28749.8|24
1648456500000|2022-03-28 08:35:00|28772.5|28752.5|28782.5|28762.5|28782.9|28762.9|28772.5|28752.5|79
1648456800000|2022-03-28 08:40:00|28782.9|28762.9|28782.4|28762.4|28782.9|28762.9|28776.9|28756.9|52
1648457100000|2022-03-28 08:45:00|28782.3|28762.3|28749.6|28714.6|28785.1|28765.1|28749.6|28714.6|49
1648457400000|2022-03-28 08:50:00|28749.2|28714.2|28749.6|28714.6|28760.6|28725.6|28746.2|28711.2|44
1648457700000|2022-03-28 08:55:00|28757.2|28722.2|28746.8|28711.8|28757.6|28722.6|28746.8|28711.8|12
1648458000000|2022-03-28 09:00:00|28746.9|28711.9|28756.6|28721.6|28756.6|28721.6|28743.5|28708.5|14
1648458300000|2022-03-28 09:05:00|28755.6|28720.6|28757.4|28722.4|28758.6|28723.6|28755.6|28720.6|4
1648458600000|2022-03-28 09:10:00|28763.7|28728.7|28763.6|28728.6|28767.6|28732.6|28763.6|28728.6|4
1648458900000|2022-03-28 09:15:00|28763|28728|28764.9|28744.9|28774|28745.5|28756.1|28728|20
1648459200000|2022-03-28 09:20:00|28764.4|28744.4|28764.4|28744.4|28764.4|28744.4|28764.4|28744.4|1
1648459500000|2022-03-28 09:25:00|28764.9|28744.9|28765.9|28745.9|28765.9|28745.9|28764.7|28744.7|4
1648459800000|2022-03-28 09:30:00|28764.7|28744.7|28746|28711|28765.9|28745.9|28740|28705|27
1648460100000|2022-03-28 09:35:00|28740.2|28720.2|28743|28708|28750|28723.4|28727.1|28701.6|23
1648460400000|2022-03-28 09:40:00|28745.6|28710.6|28755|28720|28755|28720|28745.6|28710.6|6
1648460700000|2022-03-28 09:45:00|28751.6|28716.6|28750|28715|28751.6|28716.6|28750|28715|4
1648461000000|2022-03-28 09:50:00|28750.1|28730.1|28758|28723|28759.6|28730.1|28748.5|28715.8|13
1648461300000|2022-03-28 09:55:00|28748.5|28728.5|28751.1|28731.1|28751.1|28731.1|28747.1|28727.1|8
1648461600000|2022-03-28 10:00:00|28753.1|28733.1|28756.1|28736.1|28765|28738.2|28753.1|28728|9
1648461900000|2022-03-28 10:05:00|28764.6|28729.6|28764.6|28729.6|28764.6|28729.6|28764.6|28729.6|1
1648462500000|2022-03-28 10:15:00|28758.1|28738.1|28769.9|28749.9|28781|28753.9|28757.5|28728.6|52
1648462800000|2022-03-28 10:20:00|28777|28742|28766.1|28746.1|28777|28746.1|28765.5|28742|3
1648463100000|2022-03-28 10:25:00|28765.9|28745.9|28773|28738|28773.4|28745.9|28765.9|28738|4
1648463400000|2022-03-28 10:30:00|28773.4|28738.4|28773.4|28738.4|28773.4|28738.4|28773.4|28738.4|1
1648463700000|2022-03-28 10:35:00|28767.1|28747.1|28767.1|28747.1|28767.1|28747.1|28767.1|28747.1|1
1648464000000|2022-03-28 10:40:00|28766.5|28746.5|28766.5|28746.5|28766.5|28746.5|28766.5|28746.5|1
1648464300000|2022-03-28 10:45:00|28772.5|28752.5|28771.1|28751.1|28776.6|28753.5|28766.1|28740|16
1648464600000|2022-03-28 10:50:00|28771.3|28751.3|28767.1|28747.1|28772.9|28752.9|28765.9|28745.9|16
1648464900000|2022-03-28 10:55:00|28764.1|28744.1|28761.5|28741.5|28771|28744.5|28761.5|28736|5
1648465200000|2022-03-28 11:00:00|28760.1|28740.1|28772|28737|28777.5|28742.5|28760.1|28733|16
1648465500000|2022-03-28 11:05:00|28777.5|28742.5|28776.5|28741.5|28778.6|28743.6|28772.5|28737.5|15
1648465800000|2022-03-28 11:10:00|28774.8|28739.8|28775.5|28740.5|28775.5|28741.1|28761.1|28734|10
1648466100000|2022-03-28 11:15:00|28775.6|28740.6|28777.1|28757.1|28780.8|28759.9|28772.5|28740.5|20
1648466400000|2022-03-28 11:20:00|28781|28746|28781.6|28746.6|28781.6|28746.6|28776.8|28741.8|8
1648466700000|2022-03-28 11:25:00|28779.8|28744.8|28781.6|28746.6|28781.6|28746.6|28779.8|28744.8|4
1648467000000|2022-03-28 11:30:00|28777.1|28757.1|28792.6|28757.6|28792.6|28761.5|28777.1|28755.9|35
1648467300000|2022-03-28 11:35:00|28795.2|28760.2|28797.5|28762.5|28800.1|28765.1|28795.2|28760.2|25
1648467600000|2022-03-28 11:40:00|28801.2|28766.2|28801.2|28766.2|28801.5|28766.5|28797.5|28762.5|5
1648467900000|2022-03-28 11:45:00|28799.8|28764.8|28814.1|28779.1|28814.6|28779.6|28794.1|28764.8|33
1648468200000|2022-03-28 11:50:00|28815.1|28780.1|28810.8|28775.8|28816.2|28781.2|28810.8|28775.8|10
1648468500000|2022-03-28 11:55:00|28813.6|28778.6|28815.4|28780.4|28816.5|28781.5|28812.5|28777.5|6
1648468800000|2022-03-28 12:00:00|28816.2|28781.2|28816.2|28781.2|28816.2|28781.2|28816.2|28781.2|1
1648469100000|2022-03-28 12:05:00|28810.8|28775.8|28810.8|28775.8|28810.8|28775.8|28810.8|28775.8|1
1648469400000|2022-03-28 12:10:00|28807.6|28772.6|28810.6|28775.6|28811.1|28776.1|28807.6|28772.6|5
1648469700000|2022-03-28 12:15:00|28810.7|28775.7|28810.4|28775.4|28811.2|28776.2|28810.4|28775.4|3
1648470000000|2022-03-28 12:20:00|28812|28777|28829.4|28794.4|28829.4|28794.4|28809.5|28777|13
1648470300000|2022-03-28 12:25:00|28819|28784|28810.6|28775.6|28819|28784|28805.8|28770.8|11
1648470600000|2022-03-28 12:30:00|28810.1|28775.1|28810.6|28775.6|28810.6|28775.6|28810.1|28775.1|2
1648470900000|2022-03-28 12:35:00|28811.5|28776.5|28807.5|28772.5|28814.4|28783.1|28792|28766|30
1648471200000|2022-03-28 12:40:00|28808.5|28773.5|28803.1|28783.1|28808.6|28783.1|28802.1|28772.5|11
1648471500000|2022-03-28 12:45:00|28808.4|28773.4|28807.9|28772.9|28814.1|28779.1|28807.9|28772.9|26
1648471800000|2022-03-28 12:50:00|28808.6|28773.6|28809.3|28774.3|28809.3|28774.3|28807.8|28772.8|10
1648472100000|2022-03-28 12:55:00|28810|28775|28808.5|28773.5|28810.1|28775.1|28808.5|28773.5|30
1648472400000|2022-03-28 13:00:00|28808.6|28773.6|28812.1|28777.1|28812.1|28777.1|28806|28771|17
1648472700000|2022-03-28 13:05:00|28813.6|28778.6|28824.8|28789.8|28825.3|28790.3|28810.6|28775.6|41
1648473000000|2022-03-28 13:10:00|28824.3|28789.3|28821.5|28786.5|28836.1|28801.1|28813|28785.8|69
1648473300000|2022-03-28 13:15:00|28820.5|28785.5|28811.6|28791.6|28820.5|28791.6|28811.1|28780.5|22
1648473600000|2022-03-28 13:20:00|28810.9|28790.9|28808.5|28788.5|28823|28797.5|28808.5|28786.5|27
1648473900000|2022-03-28 13:25:00|28809.5|28789.5|28806|28786|28809.5|28789.5|28805|28785|21
1648474200000|2022-03-28 13:30:00|28806.5|28786.5|28814|28779|28818.7|28790.1|28803|28775|52
1648474500000|2022-03-28 13:35:00|28813.5|28778.5|28814|28779|28814|28786|28805.5|28778|10
1648474800000|2022-03-28 13:40:00|28814.5|28779.5|28809|28789|28814.5|28789.5|28808.5|28778|10
1648475100000|2022-03-28 13:45:00|28809.5|28789.5|28825.5|28790.5|28826|28791.5|28809|28786|18
1648475400000|2022-03-28 13:50:00|28825|28790|28816.1|28781.1|28827|28792|28807.6|28779.5|28
1648475700000|2022-03-28 13:55:00|28816.6|28781.6|28819.6|28784.6|28821.4|28786.4|28816.3|28781.3|10
1648476000000|2022-03-28 14:00:00|28823|28788|28823.8|28788.8|28830.1|28800.3|28818.3|28783.8|34
1648476300000|2022-03-28 14:05:00|28823.6|28788.6|28818.6|28783.6|28828.6|28793.6|28818.6|28783.6|22
1648476600000|2022-03-28 14:10:00|28814.8|28779.8|28817.2|28782.2|28818.6|28783.6|28811.6|28776.6|33
1648476900000|2022-03-28 14:15:00|28818|28783|28819.5|28784.5|28820|28785|28818|28783|4
1648477200000|2022-03-28 14:20:00|28824.8|28789.8|28834.6|28799.6|28835.5|28800.5|28823.5|28788.5|13
1648477500000|2022-03-28 14:25:00|28834.5|28799.5|28835.8|28800.8|28836.8|28808.1|28828.1|28794.3|128
1648477800000|2022-03-28 14:30:00|28836.3|28801.3|28835.8|28800.8|28837.8|28802.8|28834|28799|34
1648478100000|2022-03-28 14:35:00|28836.8|28801.8|28840.3|28805.3|28842.9|28807.9|28836.5|28801.5|13
1648478400000|2022-03-28 14:40:00|28839|28804|28839.3|28804.3|28845.3|28810.3|28837.4|28802.4|19
1648478700000|2022-03-28 14:45:00|28837.9|28802.9|28841.6|28806.6|28841.6|28806.6|28835.1|28800.1|48
1648479000000|2022-03-28 14:50:00|28842.6|28807.6|28826.6|28791.6|28843|28808|28826.6|28791.6|27
1648479300000|2022-03-28 14:55:00|28827.1|28792.1|28826|28791|28830|28795|28826|28791|10
1648479600000|2022-03-28 15:00:00|28831.3|28796.3|28837.5|28802.5|28839.3|28804.3|28829.5|28794.5|38
1648479900000|2022-03-28 15:05:00|28839|28804|28827|28807|28841.5|28807.5|28827|28800|24
1648480200000|2022-03-28 15:10:00|28827.5|28807.5|28830.5|28795.5|28830.5|28807.5|28820.5|28794.5|23
1648480500000|2022-03-28 15:15:00|28831|28796|28831.5|28796.5|28832|28797|28831|28796|4
1648480800000|2022-03-28 15:20:00|28831|28796|28831|28796|28831|28796|28831|28796|1
1648481100000|2022-03-28 15:25:00|28830.8|28795.8|28833.5|28798.5|28833.5|28798.5|28829.6|28794.6|6
1648481400000|2022-03-28 15:30:00|28833|28798|28833.8|28798.8|28834|28799|28831.2|28796.2|16
1648481700000|2022-03-28 15:35:00|28834.5|28799.5|28836.6|28801.6|28836.6|28801.6|28834.5|28799.5|3
1648482000000|2022-03-28 15:40:00|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|1
1648482300000|2022-03-28 15:45:00|28836.5|28801.5|28836.5|28801.5|28836.5|28801.5|28836.5|28801.5|1
1648482600000|2022-03-28 15:50:00|28837.9|28802.9|28839.5|28804.5|28839.9|28804.9|28837.9|28802.9|8
1648482900000|2022-03-28 15:55:00|28840.5|28805.5|28840.5|28805.5|28840.5|28805.5|28840.5|28805.5|1
1648483200000|2022-03-28 16:00:00|28841.3|28806.3|28835.7|28800.7|28854.9|28819.9|28835.7|28800.7|37
1648483500000|2022-03-28 16:05:00|28835.2|28800.2|28843|28808|28843|28815.5|28827|28799|23
1648483800000|2022-03-28 16:10:00|28842.5|28807.5|28840|28805|28844|28809|28835.3|28800.3|24
1648484100000|2022-03-28 16:15:00|28842.9|28807.9|28842.1|28807.1|28852.5|28817.7|28834.1|28807.1|40
1648484400000|2022-03-28 16:20:00|28842.6|28807.6|28843.4|28823.4|28849.1|28823.4|28833.7|28807.1|51
1648484700000|2022-03-28 16:25:00|28843.9|28823.9|28841.4|28821.4|28853.4|28833.4|28841.4|28821.4|20
1648485000000|2022-03-28 16:30:00|28841.7|28821.7|28841.4|28821.4|28841.7|28821.7|28841.1|28821.1|5
1648485300000|2022-03-28 16:35:00|28839.1|28819.1|28834.6|28814.6|28839.1|28819.1|28832.9|28812.9|16
1648485600000|2022-03-28 16:40:00|28835.1|28815.1|28843.1|28808.1|28843.1|28815.1|28835.1|28808.1|2
1648485900000|2022-03-28 16:45:00|28842.2|28807.2|28843.1|28808.1|28846.4|28811.4|28842.2|28807.2|17
1648486200000|2022-03-28 16:50:00|28837.6|28817.6|28837.6|28817.6|28837.6|28817.6|28837.6|28817.6|1
1648486500000|2022-03-28 16:55:00|28842.6|28807.6|28825.6|28805.6|28842.6|28819.1|28821.8|28792.6|35
1648486800000|2022-03-28 17:00:00|28826.1|28806.1|28825.6|28805.6|28826.1|28806.1|28825.6|28805.6|2
1648487400000|2022-03-28 17:10:00|28822.6|28802.6|28821.6|28801.6|28822.6|28802.6|28821.6|28801.6|9
1648487700000|2022-03-28 17:15:00|28822.1|28802.1|28822.1|28802.1|28822.1|28802.1|28822.1|28802.1|1
1648488000000|2022-03-28 17:20:00|28821.6|28801.6|28824.9|28804.9|28824.9|28804.9|28821.6|28801.6|9
1648488300000|2022-03-28 17:25:00|28826.1|28806.1|28826.1|28806.1|28826.1|28806.1|28826.1|28806.1|1
1648488900000|2022-03-28 17:35:00|28825.6|28805.6|28826.1|28806.1|28826.6|28806.6|28825.6|28805.6|5
1648490400000|2022-03-28 18:00:00|28836.1|28816.1|28833.1|28798.1|28836.1|28816.1|28823.6|28798.1|23
1648490700000|2022-03-28 18:05:00|28832.6|28797.6|28825.1|28805.1|28832.6|28805.4|28825.1|28797.6|5
1648491300000|2022-03-28 18:15:00|28825.4|28805.4|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|5
1648491600000|2022-03-28 18:20:00|28825.2|28805.2|28825.1|28805.1|28825.2|28805.2|28825.1|28805.1|2
1648491900000|2022-03-28 18:25:00|28825.5|28805.5|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|4
1648492200000|2022-03-28 18:30:00|28825.5|28805.5|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|4
1648492500000|2022-03-28 18:35:00|28825.2|28805.2|28828.1|28793.1|28832.1|28805.2|28822.8|28787.8|12
1648492800000|2022-03-28 18:40:00|28837|28802|28833.1|28798.1|28838.2|28803.2|28833.1|28798.1|4
1648493700000|2022-03-28 18:55:00|28814.5|28794.5|28811.3|28791.3|28820|28795.1|28811.3|28784|7
1648513800000|2022-03-29 00:30:00|28751.3|28709.3|28750.8|28708.8|28751.3|28709.3|28750.8|28708.8|2
1648514400000|2022-03-29 00:40:00|28751.8|28709.8|28752.5|28710.5|28755|28713|28740|28698|13
1648514700000|2022-03-29 00:45:00|28754.3|28712.3|28759|28717|28760.5|28718.5|28745.1|28703.1|50
1648515000000|2022-03-29 00:50:00|28758.5|28716.5|28771.5|28729.5|28774.1|28732.1|28758.5|28716.5|39
1648515600000|2022-03-29 01:00:00|28775|28733|28751|28716|28782.5|28740.5|28750.4|28709.6|55
1648515900000|2022-03-29 01:05:00|28751.5|28716.5|28760.2|28725.2|28760.7|28725.7|28751.5|28716.5|12
1648516200000|2022-03-29 01:10:00|28759.7|28724.7|28780|28745|28780.7|28748.2|28759.7|28724.7|27
1648516500000|2022-03-29 01:15:00|28781.5|28746.5|28773.5|28753.5|28782|28756|28773.5|28745.6|15
1648516800000|2022-03-29 01:20:00|28774|28754|28773.5|28753.5|28774|28754|28773.5|28753.5|2
1648517100000|2022-03-29 01:25:00|28772.4|28752.4|28772.1|28752.1|28772.5|28752.5|28771.8|28751.8|7
1648517400000|2022-03-29 01:30:00|28772.3|28752.3|28761.3|28741.3|28772.3|28752.3|28760.9|28740.9|24
1648517700000|2022-03-29 01:35:00|28761.1|28741.1|28762.3|28742.3|28762.8|28742.8|28761.1|28741.1|10
1648518000000|2022-03-29 01:40:00|28761.3|28741.3|28765.2|28745.2|28765.7|28745.7|28761.3|28741.3|25
1648518300000|2022-03-29 01:45:00|28765.7|28745.7|28775.3|28755.3|28778.3|28758.3|28765.2|28745.2|45
1648518600000|2022-03-29 01:50:00|28774.8|28754.8|28771.3|28751.3|28775.3|28755.3|28770.6|28750.6|39
1648518900000|2022-03-29 01:55:00|28770.6|28750.6|28774.3|28754.3|28774.8|28754.8|28770.6|28750.6|27
1648519200000|2022-03-29 02:00:00|28773.8|28753.8|28763.1|28743.1|28774.8|28754.8|28763.1|28743.1|33
1648519500000|2022-03-29 02:05:00|28763.6|28743.6|28747.1|28727.1|28763.8|28743.8|28722.5|28687.5|67
1648519800000|2022-03-29 02:10:00|28748.1|28728.1|28752|28732|28761.6|28735.3|28741|28719|42
1648520100000|2022-03-29 02:15:00|28753.1|28733.1|28750|28730|28758.3|28738.3|28749.1|28729.1|49
1648520400000|2022-03-29 02:20:00|28749.8|28729.8|28747.3|28727.3|28750.8|28730.8|28742.8|28722.8|46
1648520700000|2022-03-29 02:25:00|28748.3|28728.3|28745.3|28725.3|28749.8|28729.8|28743.3|28723.3|33
1648521000000|2022-03-29 02:30:00|28745.8|28725.8|28750.8|28730.8|28751.3|28731.3|28745.8|28725.8|24
1648521300000|2022-03-29 02:35:00|28751.3|28731.3|28755.3|28735.3|28763|28743|28750.3|28730.3|48
1648521600000|2022-03-29 02:40:00|28754.8|28734.8|28756.3|28736.3|28756.3|28736.3|28754.8|28734.8|7
1648521900000|2022-03-29 02:45:00|28757.4|28737.4|28756.8|28736.8|28757.4|28737.4|28756|28736|13
1648522200000|2022-03-29 02:50:00|28756.3|28736.3|28756.3|28736.3|28757.3|28737.3|28756.3|28736.3|16
1648522500000|2022-03-29 02:55:00|28755|28735|28752.5|28732.5|28755.5|28735.5|28750|28730|38
1648522800000|2022-03-29 03:00:00|28752|28732|28759|28739|28768.5|28741.5|28750.5|28730|47
1648523100000|2022-03-29 03:05:00|28758|28738|28755.5|28735.5|28759.5|28739.5|28752.5|28732.5|34
1648523400000|2022-03-29 03:10:00|28756|28736|28757.4|28737.4|28757.4|28737.4|28756|28736|7
1648523700000|2022-03-29 03:15:00|28757.9|28737.9|28761.9|28741.9|28764.3|28744.3|28757.3|28737.3|31
1648524000000|2022-03-29 03:20:00|28761.3|28741.3|28758.7|28738.7|28764.3|28744.3|28758.1|28738.1|40
1648524300000|2022-03-29 03:25:00|28758.9|28738.9|28758.8|28738.8|28763.8|28743.8|28758.3|28738.3|25
1648524600000|2022-03-29 03:30:00|28759.3|28739.3|28756.1|28736.1|28760.8|28740.8|28756.1|28736.1|23
1648524900000|2022-03-29 03:35:00|28753.6|28733.6|28753.4|28733.4|28754.6|28734.6|28752.1|28732.1|24
1648525200000|2022-03-29 03:40:00|28753.6|28733.6|28762.9|28742.9|28765.9|28745.9|28753.4|28733.4|34
1648525500000|2022-03-29 03:45:00|28763|28743|28760.3|28740.3|28763.1|28743.1|28759.6|28739.6|17
1648525800000|2022-03-29 03:50:00|28760.1|28740.1|28755.6|28735.6|28760.1|28740.1|28754.7|28734.7|18
1648526100000|2022-03-29 03:55:00|28755.1|28735.1|28755.2|28735.2|28755.8|28735.8|28754.3|28734.3|11
1648526400000|2022-03-29 04:00:00|28755.3|28735.3|28755.1|28735.1|28755.6|28735.6|28755.1|28735.1|5
1648526700000|2022-03-29 04:05:00|28755.6|28735.6|28757.4|28737.4|28757.4|28737.4|28751.6|28731.6|15
1648527000000|2022-03-29 04:10:00|28757|28737|28765.8|28745.8|28765.8|28745.8|28757|28737|26
1648527600000|2022-03-29 04:20:00|28765.3|28745.3|28765.3|28745.3|28765.8|28745.8|28765.3|28745.3|3
1648527900000|2022-03-29 04:25:00|28765.8|28745.8|28766.3|28746.3|28766.3|28746.3|28765.8|28745.8|4
1648528200000|2022-03-29 04:30:00|28765.8|28745.8|28766.7|28746.7|28771|28751|28765.8|28745.8|30
1648528500000|2022-03-29 04:35:00|28766.8|28746.8|28766.8|28746.8|28766.8|28746.8|28765.9|28745.9|5
1648528800000|2022-03-29 04:40:00|28767.3|28747.3|28761.8|28741.8|28769.1|28749.1|28761.8|28741.8|9
1648529100000|2022-03-29 04:45:00|28762.3|28742.3|28762.3|28742.3|28762.8|28742.8|28761.6|28741.6|7
1648529400000|2022-03-29 04:50:00|28765.4|28745.4|28768.1|28748.1|28773.3|28753.3|28765.3|28745.3|20
1648529700000|2022-03-29 04:55:00|28770.3|28750.3|28772.3|28752.3|28772.8|28752.8|28770.3|28750.3|8
1648530000000|2022-03-29 05:00:00|28769.1|28749.1|28778.6|28758.6|28779.2|28759.2|28768.3|28748.3|24
1648530300000|2022-03-29 05:05:00|28778.4|28758.4|28785|28765|28785.8|28765.8|28778.4|28758.4|38
1648530600000|2022-03-29 05:10:00|28784.6|28764.6|28785|28765|28785.1|28765.1|28783.5|28763.5|28
1648530900000|2022-03-29 05:15:00|28784.6|28764.6|28784.6|28764.6|28787|28767|28784.3|28764.3|8
1648531200000|2022-03-29 05:20:00|28784.5|28764.5|28777.8|28757.8|28784.8|28764.8|28776.1|28756.1|21
1648531500000|2022-03-29 05:25:00|28777.3|28757.3|28782.8|28762.8|28783.6|28763.6|28777.3|28757.3|46
1648531800000|2022-03-29 05:30:00|28782.6|28762.6|28783.6|28763.6|28784.3|28764.3|28782.1|28762.1|28
1648532100000|2022-03-29 05:35:00|28783.3|28763.3|28783.1|28763.1|28783.6|28763.6|28782.8|28762.8|5
1648532400000|2022-03-29 05:40:00|28782.8|28762.8|28783.6|28763.6|28783.8|28763.8|28778.1|28758.1|23
1648532700000|2022-03-29 05:45:00|28783.8|28763.8|28771.7|28751.7|28783.8|28763.8|28771.7|28751.7|19
1648533000000|2022-03-29 05:50:00|28771.3|28751.3|28776.1|28756.1|28777.8|28757.8|28771.3|28751.3|28
1648533300000|2022-03-29 05:55:00|28776.3|28756.3|28772.5|28752.5|28776.8|28756.8|28772.5|28752.5|31
1648533600000|2022-03-29 06:00:00|28774.5|28754.5|28761.6|28741.6|28775|28755|28760|28740|49
1648533900000|2022-03-29 06:05:00|28761.4|28741.4|28762.8|28742.8|28763|28743|28757.3|28737.3|26
1648534200000|2022-03-29 06:10:00|28763.3|28743.3|28756.3|28736.3|28763.8|28743.8|28755.8|28735.8|27
1648534500000|2022-03-29 06:15:00|28755.8|28735.8|28756.8|28736.8|28757.3|28737.3|28755.2|28735.2|10
1648534800000|2022-03-29 06:20:00|28756.6|28736.6|28756.9|28736.9|28756.9|28736.9|28756.6|28736.6|2
1648535100000|2022-03-29 06:25:00|28755.4|28735.4|28756.4|28736.4|28756.6|28736.6|28748.6|28728.6|29
1648535400000|2022-03-29 06:30:00|28756.2|28736.2|28755.3|28735.3|28756.2|28736.2|28752.9|28732.9|18
1648535700000|2022-03-29 06:35:00|28755.7|28735.7|28755.1|28735.1|28764.8|28744.8|28754.3|28734.3|43
1648536000000|2022-03-29 06:40:00|28755|28735|28765.9|28745.9|28768.8|28748.8|28754.8|28734.8|40
1648536300000|2022-03-29 06:45:00|28765.7|28745.7|28752.5|28732.5|28770.1|28750.1|28751.4|28731.4|82
1648536600000|2022-03-29 06:50:00|28752.4|28732.4|28751.4|28731.4|28752.4|28732.4|28746.9|28726.9|42
1648536900000|2022-03-29 06:55:00|28751.7|28731.7|28750.4|28730.4|28754.3|28734.3|28749.3|28729.3|30
1648537200000|2022-03-29 07:00:00|28750|28730|28753|28733|28756|28736|28747.9|28727.9|109
1648537500000|2022-03-29 07:05:00|28754.8|28734.8|28755.8|28735.8|28756.4|28736.4|28754.7|28734.7|31
1648537800000|2022-03-29 07:10:00|28756.8|28736.8|28760|28740|28765.8|28745.8|28756.8|28736.8|43
1648538100000|2022-03-29 07:15:00|28759.4|28739.4|28764|28744|28768|28748|28758.4|28738.4|34
1648538400000|2022-03-29 07:20:00|28764.8|28744.8|28757.3|28737.3|28765.5|28745.5|28757.3|28737.3|28
1648538700000|2022-03-29 07:25:00|28757.8|28737.8|28767.4|28747.4|28768|28748|28757.8|28737.8|19
1648539000000|2022-03-29 07:30:00|28767.9|28747.9|28767.3|28747.3|28768.4|28748.4|28767.3|28747.3|9
1648539300000|2022-03-29 07:35:00|28767|28747|28773.1|28753.1|28773.3|28753.3|28765.8|28745.8|95
1648539600000|2022-03-29 07:40:00|28772.6|28752.6|28770.3|28750.3|28772.8|28752.8|28769.9|28749.9|26
1648539900000|2022-03-29 07:45:00|28770.8|28750.8|28768.8|28748.8|28771.8|28751.8|28768.8|28748.8|41
1648540200000|2022-03-29 07:50:00|28768.3|28748.3|28768.3|28748.3|28769.1|28749.1|28765.5|28745.5|30
1648540500000|2022-03-29 07:55:00|28768.1|28748.1|28770.8|28750.8|28771.3|28751.3|28765.8|28745.8|38
1648540800000|2022-03-29 08:00:00|28771|28751|28771.3|28751.3|28772|28752|28770.8|28750.8|44
1648541100000|2022-03-29 08:05:00|28771.5|28751.5|28771.5|28751.5|28771.5|28751.5|28771.5|28751.5|1
1648541400000|2022-03-29 08:10:00|28772|28752|28781.5|28761.5|28781.5|28761.5|28770.6|28750.6|28
1648541700000|2022-03-29 08:15:00|28781.4|28761.4|28787|28767|28787.1|28767.1|28776.5|28756.5|30
1648542000000|2022-03-29 08:20:00|28786.5|28766.5|28786.5|28766.5|28786.8|28766.8|28786|28766|61
1648542300000|2022-03-29 08:25:00|28786.8|28766.8|28789.9|28769.9|28790|28770|28780.6|28760.6|35
1648542600000|2022-03-29 08:30:00|28789|28769|28787.5|28767.5|28789|28769|28785|28765|41
1648542900000|2022-03-29 08:35:00|28788|28768|28787.5|28767.5|28788|28768|28787.5|28767.5|4
1648543200000|2022-03-29 08:40:00|28787|28767|28782.5|28762.5|28787|28767|28782|28762|26
1648543500000|2022-03-29 08:45:00|28782.2|28762.2|28787|28767|28787.5|28767.5|28781.5|28761.5|27
1648543800000|2022-03-29 08:50:00|28787.5|28767.5|28797.1|28777.1|28799.4|28779.4|28783.5|28763.5|42
1648544100000|2022-03-29 08:55:00|28796.6|28776.6|28806|28786|28806.5|28786.5|28789|28769|34
1648544400000|2022-03-29 09:00:00|28806.5|28786.5|28799.2|28779.2|28810|28790|28792|28772|55
1648544700000|2022-03-29 09:05:00|28800.2|28780.2|28789.1|28769.1|28812|28792|28784.7|28759.4|109
1648545000000|2022-03-29 09:10:00|28788.8|28768.8|28781.2|28761.2|28790.1|28770.1|28771|28751|58
1648545300000|2022-03-29 09:15:00|28780.7|28760.7|28771.1|28751.1|28781|28761|28769|28749|30
1648545600000|2022-03-29 09:20:00|28776.1|28756.1|28778.4|28758.4|28778.4|28758.4|28775.5|28755.5|19
1648545900000|2022-03-29 09:25:00|28780.9|28760.9|28775.1|28755.1|28780.9|28760.9|28775.1|28755.1|16
1648546200000|2022-03-29 09:30:00|28775.2|28755.2|28775.4|28755.4|28775.9|28755.9|28775.2|28755.2|10
1648546500000|2022-03-29 09:35:00|28776.5|28756.5|28775.5|28755.5|28777.4|28757.4|28772.5|28752.5|30
1648546800000|2022-03-29 09:40:00|28775.9|28755.9|28775.9|28755.9|28775.9|28755.9|28775.9|28755.9|1
1648547100000|2022-03-29 09:45:00|28775.5|28755.5|28773.4|28753.4|28775.9|28755.9|28763.5|28743.5|40
1648547400000|2022-03-29 09:50:00|28772.9|28752.9|28769.6|28749.6|28772.9|28752.9|28769.6|28749.6|16
1648547700000|2022-03-29 09:55:00|28781.5|28761.5|28785.5|28765.5|28785.6|28765.6|28781.5|28761.5|9
1648548000000|2022-03-29 10:00:00|28785.4|28765.4|28782.5|28762.5|28785.4|28765.4|28782.5|28762.5|15
1648548300000|2022-03-29 10:05:00|28778.5|28758.5|28783.6|28763.6|28783.6|28763.6|28776.5|28756.5|35
1648548600000|2022-03-29 10:10:00|28780.7|28760.7|28766.6|28746.6|28783.5|28763.5|28766.6|28746.6|56
1648548900000|2022-03-29 10:15:00|28767.1|28747.1|28763.1|28743.1|28773.5|28753.5|28759.5|28739.5|21
1648549200000|2022-03-29 10:20:00|28763.5|28743.5|28764.2|28744.2|28765.7|28745.7|28763.5|28743.5|6
1648549500000|2022-03-29 10:25:00|28766.1|28746.1|28764.6|28744.6|28767.5|28747.5|28764.4|28744.4|18
1648549800000|2022-03-29 10:30:00|28764.5|28744.5|28764.2|28744.2|28764.5|28744.5|28764.2|28744.2|2
1648550400000|2022-03-29 10:40:00|28762.5|28742.5|28752.9|28732.9|28762.5|28742.5|28752.4|28732.4|12
1648550700000|2022-03-29 10:45:00|28753.4|28733.4|28757.4|28737.4|28757.4|28737.4|28753.3|28733.3|7
1648551000000|2022-03-29 10:50:00|28755.2|28735.2|28753.6|28733.6|28755.2|28735.2|28753.1|28733.1|9
1648551300000|2022-03-29 10:55:00|28751.4|28731.4|28757.9|28737.9|28758.4|28738.4|28750.2|28730.2|16
1648551600000|2022-03-29 11:00:00|28757.8|28737.8|28758.5|28738.5|28758.5|28738.5|28757.6|28737.6|5
1648552200000|2022-03-29 11:10:00|28758.7|28738.7|28762.5|28742.5|28762.6|28742.6|28758.7|28738.7|11
1648552500000|2022-03-29 11:15:00|28760|28740|28759.6|28739.6|28760.1|28740.1|28759.5|28739.5|5
1648552800000|2022-03-29 11:20:00|28760.1|28740.1|28767.5|28747.5|28767.7|28747.7|28760.1|28740.1|17
1648553100000|2022-03-29 11:25:00|28767.1|28747.1|28766|28746|28767.6|28747.6|28764.6|28744.6|39
1648553400000|2022-03-29 11:30:00|28766.2|28746.2|28766.1|28746.1|28766.2|28746.2|28765.9|28745.9|4
1648553700000|2022-03-29 11:35:00|28767.5|28747.5|28787.6|28752.6|28789.2|28761.2|28767.5|28747.5|22
1648554000000|2022-03-29 11:40:00|28785.5|28765.5|28767.4|28747.4|28785.5|28765.5|28767.4|28742.6|27
1648554300000|2022-03-29 11:45:00|28767.5|28747.5|28759.2|28724.2|28767.5|28747.5|28747.4|28723.4|49
1648554600000|2022-03-29 11:50:00|28758.4|28723.4|28720.4|28685.4|28758.4|28723.4|28719.8|28684.8|41
1648554900000|2022-03-29 11:55:00|28715.4|28680.4|28721|28686|28741.5|28706.5|28699.8|28664.8|68
1648555200000|2022-03-29 12:00:00|28720.9|28685.9|28696.5|28661.5|28728|28693|28688.5|28653.5|32
1648555500000|2022-03-29 12:05:00|28691|28656|28693|28658|28699.6|28664.6|28691|28656|19
1648555800000|2022-03-29 12:10:00|28689|28654|28696.1|28661.1|28697.4|28662.4|28689|28654|15
1648556100000|2022-03-29 12:15:00|28695.6|28660.6|28687.7|28652.7|28697|28662|28687.2|28652.2|16
1648556400000|2022-03-29 12:20:00|28687.4|28652.4|28662.5|28627.5|28687.9|28655|28654.1|28626.5|88
1648556700000|2022-03-29 12:25:00|28661.5|28626.5|28649.9|28629.9|28675|28641.6|28645|28622.2|71
1648557000000|2022-03-29 12:30:00|28649.5|28629.5|28658.5|28623.5|28662.8|28634.1|28644.5|28619.1|62
1648557300000|2022-03-29 12:35:00|28660.8|28625.8|28654.6|28634.6|28667.6|28634.6|28637.5|28617.5|110
1648557600000|2022-03-29 12:40:00|28654|28634|28646|28626|28663.5|28635.6|28641|28620.5|32
1648557900000|2022-03-29 12:45:00|28641|28621|28667.2|28632.2|28673.5|28638.5|28628.7|28608.7|73
1648558200000|2022-03-29 12:50:00|28666|28631|28658.2|28623.2|28673|28645.5|28645.8|28623.2|93
1648558500000|2022-03-29 12:55:00|28655|28620|28676.7|28656.7|28683.1|28661.9|28650.5|28620|98
1648558800000|2022-03-29 13:00:00|28676.6|28656.6|28686.9|28651.9|28692.5|28657.8|28676.6|28650.7|51
1648559100000|2022-03-29 13:05:00|28689|28654|28687.9|28652.9|28690.5|28655.5|28687.5|28652.5|19
1648559400000|2022-03-29 13:10:00|28687.4|28652.4|28683.8|28648.8|28687.6|28657.5|28674.5|28647.2|46
1648559700000|2022-03-29 13:15:00|28684.7|28649.7|28684|28649|28686.9|28651.9|28683|28648|18
1648560000000|2022-03-29 13:20:00|28683.5|28648.5|28670.5|28635.5|28684.5|28649.5|28670|28635|39
1648560300000|2022-03-29 13:25:00|28670|28635|28663.2|28628.2|28670.9|28635.9|28663.2|28628.2|55
1648560600000|2022-03-29 13:30:00|28663.7|28628.7|28663.9|28628.9|28665.4|28630.4|28659.4|28624.4|26
1648560900000|2022-03-29 13:35:00|28663.4|28628.4|28665.2|28630.2|28668.4|28633.4|28661.2|28626.2|29
1648561200000|2022-03-29 13:40:00|28664.9|28629.9|28670.5|28635.5|28671.9|28636.9|28664.9|28629.9|25
1648561500000|2022-03-29 13:45:00|28670.3|28635.3|28668|28633|28670.3|28635.3|28665.5|28630.5|16
1648561800000|2022-03-29 13:50:00|28667.8|28632.8|28652.8|28617.8|28668.5|28633.5|28652.8|28617.8|29
1648562100000|2022-03-29 13:55:00|28652.7|28617.7|28657.5|28622.5|28659.5|28628|28647.5|28616.5|47
1648562400000|2022-03-29 14:00:00|28658|28623|28671.5|28636.5|28672.5|28637.5|28657.5|28622.5|42
1648562700000|2022-03-29 14:05:00|28672|28637|28666|28631|28676|28641|28666|28631|14
1648563000000|2022-03-29 14:10:00|28665.6|28630.6|28670|28635|28671|28644.5|28664.5|28630.6|17
1648563300000|2022-03-29 14:15:00|28670.5|28635.5|28670.5|28635.5|28670.5|28635.5|28670.5|28635.5|1
1648563600000|2022-03-29 14:20:00|28670.8|28635.8|28682.4|28647.4|28686.2|28651.2|28670.5|28635.5|27
1648563900000|2022-03-29 14:25:00|28682.9|28647.9|28681|28646|28689|28654|28680.4|28645.4|18
1648564200000|2022-03-29 14:30:00|28680|28645|28675.8|28640.8|28690.3|28655.3|28674.3|28639.3|44
1648564500000|2022-03-29 14:35:00|28676|28641|28676|28641|28676.3|28641.3|28675.5|28640.5|7
1648564800000|2022-03-29 14:40:00|28675|28640|28690|28655|28692|28657|28668.3|28633.3|38
1648565100000|2022-03-29 14:45:00|28690.5|28655.5|28681|28646|28690.5|28655.5|28681|28646|18
1648565400000|2022-03-29 14:50:00|28680.6|28645.6|28680.5|28645.5|28687|28652|28679.9|28644.9|33
1648565700000|2022-03-29 14:55:00|28681|28646|28680.6|28645.6|28682.1|28647.1|28680|28645|18
1648566000000|2022-03-29 15:00:00|28681|28646|28673.6|28638.6|28681.5|28646.5|28669|28634|23
1648566300000|2022-03-29 15:05:00|28671.6|28636.6|28669|28634|28671.6|28636.6|28668|28633|7
1648566600000|2022-03-29 15:10:00|28668.5|28633.5|28666.6|28631.6|28670.5|28635.5|28666.6|28631.6|15
1648566900000|2022-03-29 15:15:00|28666|28631|28667.8|28632.8|28667.8|28632.8|28666|28631|3
1648567200000|2022-03-29 15:20:00|28668.3|28633.3|28667.6|28632.6|28670.6|28635.6|28667.6|28632.6|5
1648567500000|2022-03-29 15:25:00|28668.3|28633.3|28667.6|28632.6|28668.8|28633.8|28667.6|28632.6|4
1648567800000|2022-03-29 15:30:00|28666.5|28631.5|28665.9|28630.9|28666.5|28631.5|28662.9|28627.9|11
1648568100000|2022-03-29 15:35:00|28666.4|28631.4|28666.5|28631.5|28667.6|28632.6|28666.4|28631.4|6
1648568400000|2022-03-29 15:40:00|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|28666.5|28631.5|3
1648568700000|2022-03-29 15:45:00|28667.4|28632.4|28667.5|28632.5|28667.5|28632.5|28667.4|28632.4|2
1648569000000|2022-03-29 15:50:00|28667|28632|28655.5|28635.5|28667|28636.5|28655.5|28628.5|18
1648569300000|2022-03-29 15:55:00|28656|28636|28656|28636|28656.5|28636.5|28655|28635|11
1648569600000|2022-03-29 16:00:00|28655.9|28635.9|28655.4|28635.4|28656.4|28636.4|28655.4|28635.4|13
1648569900000|2022-03-29 16:05:00|28656.2|28636.2|28656|28636|28656.2|28636.2|28655.5|28635.5|8
1648570200000|2022-03-29 16:10:00|28655.5|28635.5|28655.9|28635.9|28656.4|28636.4|28655.5|28635.5|5
1648570500000|2022-03-29 16:15:00|28656.4|28636.4|28669|28634|28669|28643.5|28655.9|28633|25
1648570800000|2022-03-29 16:20:00|28670.8|28635.8|28668.9|28633.9|28671.5|28636.5|28668.5|28633.5|11
1648571100000|2022-03-29 16:25:00|28671.8|28636.8|28671.6|28636.6|28671.8|28636.8|28671.6|28636.6|2
1648571400000|2022-03-29 16:30:00|28671.5|28636.5|28687.3|28652.3|28694.8|28659.8|28671.5|28636.5|18
1648571700000|2022-03-29 16:35:00|28686.8|28651.8|28689.5|28654.5|28689.5|28654.5|28685.2|28650.2|6
1648572000000|2022-03-29 16:40:00|28688|28653|28690.5|28655.5|28696|28661|28683.7|28648.7|18
1648572300000|2022-03-29 16:45:00|28690.6|28655.6|28687.7|28652.7|28690.6|28655.6|28687.7|28652.7|9
1648572600000|2022-03-29 16:50:00|28688.2|28653.2|28688.8|28653.8|28695.7|28660.7|28688.2|28653.2|11
1648572900000|2022-03-29 16:55:00|28688.3|28653.3|28691.5|28656.5|28692|28657|28687.3|28652.3|12
1648573200000|2022-03-29 17:00:00|28692|28657|28679.5|28644.5|28692|28657|28678.2|28643.2|7
1648574100000|2022-03-29 17:15:00|28687|28652|28690|28655|28690|28655|28687|28652|4
1648574700000|2022-03-29 17:25:00|28686.2|28651.2|28675.5|28640.5|28690|28655|28672.8|28637.8|8
1648575000000|2022-03-29 17:30:00|28678|28643|28678|28643|28678|28643|28678|28643|1
1648575300000|2022-03-29 17:35:00|28678.2|28643.2|28684.8|28649.8|28685|28650|28678.2|28643.2|4
1648575600000|2022-03-29 17:40:00|28683.8|28648.8|28684.3|28649.3|28684.8|28649.8|28683.8|28648.8|4
1648575900000|2022-03-29 17:45:00|28673.8|28638.8|28672.2|28637.2|28673.8|28638.8|28672.2|28637.2|5
1648576200000|2022-03-29 17:50:00|28666|28631|28674.5|28639.5|28674.8|28639.8|28666|28631|5
1648576500000|2022-03-29 17:55:00|28678|28643|28678|28643|28678|28643|28673|28638|5
1648576800000|2022-03-29 18:00:00|28671|28636|28668.5|28633.5|28671|28636|28668.5|28633.5|2
1648577100000|2022-03-29 18:05:00|28668.7|28633.7|28666.7|28631.7|28669.2|28634.2|28666.4|28631.4|12
1648577400000|2022-03-29 18:10:00|28666.5|28631.5|28666.5|28631.5|28666.5|28631.5|28666.5|28631.5|1
1648578000000|2022-03-29 18:20:00|28666.7|28631.7|28668.5|28633.5|28668.5|28633.5|28666.7|28631.7|2
1648578600000|2022-03-29 18:30:00|28671.3|28636.3|28681.5|28646.5|28681.5|28646.5|28671.3|28636.3|3
1648578900000|2022-03-29 18:35:00|28678.5|28643.5|28664|28629|28678.5|28643.5|28663.9|28628.9|11
1648579200000|2022-03-29 18:40:00|28663.9|28628.9|28666.8|28631.8|28667.3|28632.3|28663.9|28628.9|7
1648579500000|2022-03-29 18:45:00|28666.3|28631.3|28666.3|28631.3|28666.8|28631.8|28666.3|28631.3|5
1648579800000|2022-03-29 18:50:00|28663|28628|28665.4|28630.4|28665.8|28630.8|28663|28628|15
1648580100000|2022-03-29 18:55:00|28665.5|28630.5|28665.4|28630.4|28665.7|28630.7|28664.9|28629.9|16
1648600200000|2022-03-30 00:30:00|28681|28639|28679|28637|28681|28639|28678.5|28636.5|9
1648600500000|2022-03-30 00:35:00|28678.5|28636.5|28678.5|28636.5|28679|28637|28678.5|28636.5|3
1648600800000|2022-03-30 00:40:00|28684|28642|28691|28649|28691.5|28649.5|28683.5|28641.5|24
1648601100000|2022-03-30 00:45:00|28690|28650|28679|28637|28690|28651|28671|28633|24
1648601400000|2022-03-30 00:50:00|28677.5|28635.5|28675|28635|28677.5|28635.5|28675|28634|5
1648602000000|2022-03-30 01:00:00|28674|28636|28676.8|28641.8|28676.8|28651.5|28665.5|28636|19
1648602300000|2022-03-30 01:05:00|28667.4|28647.4|28656.7|28636.7|28674|28647.4|28649.8|28629.8|57
1648602600000|2022-03-30 01:10:00|28655.7|28635.7|28638|28618|28655.7|28635.7|28637|28617|48
1648602900000|2022-03-30 01:15:00|28638.5|28618.5|28612.6|28592.6|28638.5|28618.5|28604.1|28584.1|85
1648603200000|2022-03-30 01:20:00|28613.1|28593.1|28619|28599|28638.1|28618.1|28612.8|28592.8|129
1648603500000|2022-03-30 01:25:00|28622.5|28602.5|28628.1|28608.1|28628.4|28608.4|28618.5|28598.5|62
1648603800000|2022-03-30 01:30:00|28628.4|28608.4|28628.8|28608.8|28629|28609|28625|28605|43
1648604100000|2022-03-30 01:35:00|28628.4|28608.4|28627.8|28607.8|28629.8|28609.8|28624.5|28604.5|57
1648604400000|2022-03-30 01:40:00|28625.1|28605.1|28619.3|28599.3|28626.9|28606.9|28616.1|28596.1|56
1648604700000|2022-03-30 01:45:00|28618.8|28598.8|28591.4|28571.4|28618.8|28598.8|28591.4|28571.4|47
1648605000000|2022-03-30 01:50:00|28590.9|28570.9|28589.7|28569.7|28604|28584|28585.5|28565.5|98
1648605300000|2022-03-30 01:55:00|28589.4|28569.4|28605|28585|28606.3|28586.3|28571|28551|143
1648605600000|2022-03-30 02:00:00|28600|28580|28591.7|28571.7|28600|28580|28586.7|28566.7|79
1648605900000|2022-03-30 02:05:00|28591.8|28571.8|28581|28561|28593.9|28573.9|28578.7|28558.7|109
1648606200000|2022-03-30 02:10:00|28581.1|28561.1|28581.2|28561.2|28586.2|28566.2|28577.6|28557.6|98
1648606500000|2022-03-30 02:15:00|28581|28561|28596.1|28576.1|28596.5|28576.5|28581|28561|48
1648606800000|2022-03-30 02:20:00|28596.5|28576.5|28596.5|28576.5|28597.4|28577.4|28588.5|28568.5|86
1648607100000|2022-03-30 02:25:00|28596.8|28576.8|28598|28578|28611.9|28591.9|28596.8|28576.8|74
1648607400000|2022-03-30 02:30:00|28597.8|28577.8|28593.3|28573.3|28605.7|28585.7|28585.5|28565.5|73
1648607700000|2022-03-30 02:35:00|28589|28569|28583.3|28563.3|28589.8|28569.8|28580.1|28560.1|47
1648608000000|2022-03-30 02:40:00|28584|28564|28572.8|28552.8|28588.4|28568.4|28567.4|28547.4|77
1648608300000|2022-03-30 02:45:00|28574.6|28554.6|28564.7|28544.7|28578.7|28558.7|28562.4|28542.4|77
1648608600000|2022-03-30 02:50:00|28565.1|28545.1|28561.6|28541.6|28576.5|28556.5|28561.4|28541.4|55
1648608900000|2022-03-30 02:55:00|28562.1|28542.1|28560|28540|28565.7|28545.7|28555.1|28535.1|67
1648609200000|2022-03-30 03:00:00|28559.5|28539.5|28553|28533|28565|28545|28547.5|28527.5|73
1648609500000|2022-03-30 03:05:00|28554|28534|28555.5|28535.5|28566.5|28546.5|28553.5|28531|56
1648609800000|2022-03-30 03:10:00|28556|28536|28550.5|28530.5|28556.5|28536.5|28550.5|28530.5|9
1648610100000|2022-03-30 03:15:00|28550|28530|28486|28466|28550.5|28530.5|28484.5|28458.8|114
1648610400000|2022-03-30 03:20:00|28486.5|28466.5|28489.3|28469.3|28492|28472|28481.4|28461.4|110
1648610700000|2022-03-30 03:25:00|28488.9|28468.9|28490.3|28470.3|28491|28471|28482.3|28462.3|66
1648611000000|2022-03-30 03:30:00|28489|28469|28506.1|28486.1|28527.8|28507.8|28489|28469|83
1648611300000|2022-03-30 03:35:00|28504.8|28484.8|28490.4|28470.4|28504.8|28484.8|28483.3|28463.3|89
1648611600000|2022-03-30 03:40:00|28490.9|28470.9|28489.8|28469.8|28492.3|28472.3|28489.5|28469.5|64
1648611900000|2022-03-30 03:45:00|28490.8|28470.8|28485|28465|28492.4|28472.4|28483.2|28463.2|67
1648612200000|2022-03-30 03:50:00|28484.9|28464.9|28480.1|28460.1|28484.9|28464.9|28474.1|28454.1|66
1648612500000|2022-03-30 03:55:00|28479|28459|28478.3|28458.3|28479|28459|28471.9|28451.9|35
1648612800000|2022-03-30 04:00:00|28478.8|28458.8|28477.7|28457.7|28480.1|28460.1|28477.3|28457.3|11
1648613100000|2022-03-30 04:05:00|28477.8|28457.8|28454.8|28434.8|28477.8|28457.8|28441.5|28418.5|114
1648613400000|2022-03-30 04:10:00|28454.1|28434.1|28459.5|28439.5|28463.5|28443.5|28451.1|28431.1|38
1648613700000|2022-03-30 04:15:00|28461.3|28441.3|28464.4|28444.4|28465.4|28445.4|28459.4|28439.4|34
1648614000000|2022-03-30 04:20:00|28467|28447|28465.3|28445.3|28468.3|28448.3|28464.4|28444.4|18
1648614300000|2022-03-30 04:25:00|28464.8|28444.8|28465.8|28445.8|28466|28446|28464.8|28444.8|7
1648614600000|2022-03-30 04:30:00|28466.3|28446.3|28466.3|28446.3|28468.8|28448.8|28466.3|28446.3|3
1648614900000|2022-03-30 04:35:00|28465.8|28445.8|28452.4|28432.4|28465.8|28445.8|28448.5|28428.5|22
1648615200000|2022-03-30 04:40:00|28455.4|28435.4|28463.8|28443.8|28464.5|28444.5|28452|28432|30
1648615500000|2022-03-30 04:45:00|28464|28444|28478.7|28458.7|28483.9|28463.9|28464|28444|79
1648615800000|2022-03-30 04:50:00|28479.4|28459.4|28475.5|28455.5|28487.9|28467.9|28475.5|28455.5|60
1648616100000|2022-03-30 04:55:00|28474.5|28454.5|28474|28454|28476.4|28456.4|28474|28454|16
1648616400000|2022-03-30 05:00:00|28473.5|28453.5|28476.3|28456.3|28477.3|28457.3|28473.5|28453.5|5
1648617300000|2022-03-30 05:15:00|28478.8|28458.8|28481.5|28461.5|28481.5|28461.5|28477.8|28457.8|14
1648617600000|2022-03-30 05:20:00|28481.8|28461.8|28483.3|28463.3|28483.3|28463.3|28481.8|28461.8|8
1648617900000|2022-03-30 05:25:00|28484.3|28464.3|28481.8|28461.8|28488.8|28468.8|28480|28460|20
1648618200000|2022-03-30 05:30:00|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|1
1648618500000|2022-03-30 05:35:00|28481.5|28461.5|28481|28461|28486.1|28466.1|28481|28461|20
1648618800000|2022-03-30 05:40:00|28480.8|28460.8|28488.4|28468.4|28492.8|28472.8|28480.3|28460.3|33
1648619100000|2022-03-30 05:45:00|28489.8|28469.8|28493.3|28473.3|28499|28479|28487.3|28467.3|48
1648619400000|2022-03-30 05:50:00|28495.6|28475.6|28481.5|28461.5|28495.6|28475.6|28466.4|28445.8|55
1648619700000|2022-03-30 05:55:00|28483.5|28463.5|28459|28424|28483.5|28463.5|28452|28424|45
1648620000000|2022-03-30 06:00:00|28460|28425|28455.4|28435.4|28465.6|28438.1|28441|28419|94
1648620300000|2022-03-30 06:05:00|28455.5|28435.5|28450.2|28430.2|28458.7|28438.7|28449.8|28429.8|68
1648620600000|2022-03-30 06:10:00|28450.7|28430.7|28450|28430|28458.6|28438.6|28445|28425|83
1648620900000|2022-03-30 06:15:00|28449.8|28429.8|28453.5|28433.5|28460.8|28440.8|28449.8|28429.8|56
1648621200000|2022-03-30 06:20:00|28456.1|28436.1|28446.1|28426.1|28456.1|28436.1|28442.1|28422.1|49
1648621500000|2022-03-30 06:25:00|28445.8|28425.8|28428.7|28408.7|28446.1|28426.1|28428.7|28408.7|47
1648621800000|2022-03-30 06:30:00|28427.9|28407.9|28397.5|28377.5|28428.7|28408.7|28394.8|28374.8|106
1648622100000|2022-03-30 06:35:00|28404|28369|28400.8|28380.8|28404.5|28380.8|28386.5|28361.5|107
1648622400000|2022-03-30 06:40:00|28400.6|28380.6|28417|28397|28417.4|28397.4|28399.9|28379.9|103
1648622700000|2022-03-30 06:45:00|28415.4|28395.4|28427|28407|28437.5|28412.5|28414.4|28394.4|45
1648623000000|2022-03-30 06:50:00|28427.2|28407.2|28437|28417|28437|28417|28427|28407|29
1648623300000|2022-03-30 06:55:00|28437.5|28417.5|28436.1|28416.1|28451|28431|28434.1|28414.1|69
1648623600000|2022-03-30 07:00:00|28434.5|28414.5|28425.5|28405.5|28434.5|28414.5|28418.5|28394.4|42
1648623900000|2022-03-30 07:05:00|28423.4|28403.4|28421.1|28401.1|28432|28404.5|28411.4|28387.8|43
1648624200000|2022-03-30 07:10:00|28420.5|28400.5|28420.4|28400.4|28421.1|28401.1|28418|28398|20
1648624500000|2022-03-30 07:15:00|28421.4|28401.4|28445|28425|28450|28425|28420.5|28397.5|53
1648624800000|2022-03-30 07:20:00|28444.5|28424.5|28450.3|28430.3|28450.3|28430.3|28438.1|28418.1|60
1648625100000|2022-03-30 07:25:00|28450.5|28430.5|28447.8|28427.8|28451.4|28431.4|28447.8|28427.8|33
1648625400000|2022-03-30 07:30:00|28448.3|28428.3|28439.4|28419.4|28448.3|28428.3|28439.4|28419.4|36
1648625700000|2022-03-30 07:35:00|28439.3|28419.3|28432|28412|28439.3|28419.3|28427.5|28399.5|71
1648626000000|2022-03-30 07:40:00|28430.5|28410.5|28443.1|28423.1|28443.1|28423.1|28430.5|28410.5|53
1648626300000|2022-03-30 07:45:00|28445.1|28425.1|28458.6|28423.6|28468.3|28437.7|28444.8|28422.4|55
1648626600000|2022-03-30 07:50:00|28459|28424|28454.4|28419.4|28464.7|28442.1|28450.1|28419.4|21
1648626900000|2022-03-30 07:55:00|28455.2|28420.2|28451.4|28431.4|28456|28434.5|28450.5|28419.4|34
1648627200000|2022-03-30 08:00:00|28450.5|28430.5|28451|28431|28453.5|28433.5|28450.5|28430.5|24
1648627500000|2022-03-30 08:05:00|28447.4|28427.4|28450|28415|28454.6|28428.1|28445.9|28410.9|6
1648627800000|2022-03-30 08:10:00|28442.1|28422.1|28449.1|28429.1|28449.1|28429.1|28436.3|28416.3|22
1648628100000|2022-03-30 08:15:00|28452.1|28432.1|28451.5|28431.5|28457.1|28437.1|28450.1|28430.1|15
1648628400000|2022-03-30 08:20:00|28453.5|28433.5|28450.1|28430.1|28462.4|28442.4|28450.1|28430.1|24
1648628700000|2022-03-30 08:25:00|28452.4|28432.4|28457.1|28437.1|28457.5|28437.5|28452.4|28432.4|4
1648629000000|2022-03-30 08:30:00|28456.1|28436.1|28463.5|28443.5|28465.5|28445.5|28456.1|28436.1|47
1648629300000|2022-03-30 08:35:00|28461.5|28441.5|28457|28422|28467.1|28447.1|28451.1|28422|62
1648629600000|2022-03-30 08:40:00|28455.5|28435.5|28459.5|28439.5|28459.5|28439.5|28455.5|28435.5|5
1648629900000|2022-03-30 08:45:00|28462.1|28442.1|28467.1|28447.1|28467.1|28447.1|28462.1|28442.1|5
1648630200000|2022-03-30 08:50:00|28466.7|28446.7|28453.2|28433.2|28466.7|28446.7|28449.2|28423.6|63
1648630500000|2022-03-30 08:55:00|28452.7|28432.7|28447.9|28427.9|28452.7|28432.7|28444.7|28424.7|25
1648630800000|2022-03-30 09:00:00|28449.1|28429.1|28448.5|28428.5|28460|28437.1|28448.5|28422|16
1648631100000|2022-03-30 09:05:00|28452.1|28432.1|28452.5|28432.5|28455.5|28435.5|28452.1|28432.1|9
1648631400000|2022-03-30 09:10:00|28455.5|28435.5|28450.5|28430.5|28458.5|28438.5|28450.1|28430.1|11
1648632000000|2022-03-30 09:20:00|28451.1|28431.1|28444.6|28424.6|28451.1|28431.1|28444.2|28424.2|18
1648632300000|2022-03-30 09:25:00|28444.5|28424.5|28441.5|28421.5|28444.5|28424.5|28434.2|28414.2|32
1648632600000|2022-03-30 09:30:00|28439.5|28419.5|28464.6|28429.6|28464.6|28431.1|28439.5|28414|26
1648632900000|2022-03-30 09:35:00|28463.6|28428.6|28463.6|28428.6|28463.6|28428.6|28463.6|28428.6|1
1648633200000|2022-03-30 09:40:00|28464.2|28429.2|28464.2|28429.2|28464.2|28429.2|28464.2|28429.2|1
1648633500000|2022-03-30 09:45:00|28467.6|28432.6|28466|28431|28467.6|28432.6|28466|28431|2
1648633800000|2022-03-30 09:50:00|28467.7|28432.7|28460.1|28425.1|28467.7|28432.7|28459.2|28424.2|6
1648634100000|2022-03-30 09:55:00|28459.6|28424.6|28458.6|28423.6|28459.6|28424.6|28458.6|28423.6|9
1648634400000|2022-03-30 10:00:00|28458.4|28423.4|28495.4|28460.4|28498.9|28475.2|28458.4|28423.4|53
1648634700000|2022-03-30 10:05:00|28491|28456|28492.4|28472.4|28497.9|28477.9|28491|28456|15
1648635000000|2022-03-30 10:10:00|28492.9|28472.9|28492|28472|28495|28475|28490.6|28470.6|25
1648635300000|2022-03-30 10:15:00|28491.5|28471.5|28488.1|28468.1|28496|28471.5|28487.1|28456|19
1648635900000|2022-03-30 10:25:00|28490.1|28470.1|28501.6|28466.6|28501.6|28471.7|28490.1|28465.2|5
1648636800000|2022-03-30 10:40:00|28504|28469|28506.6|28471.6|28506.6|28471.6|28504|28469|3
1648637100000|2022-03-30 10:45:00|28504.1|28484.1|28525.2|28490.2|28525.2|28496.5|28503.5|28483.5|15
1648637400000|2022-03-30 10:50:00|28523.6|28488.6|28523|28488|28523.6|28496.5|28505.1|28485.1|40
1648637700000|2022-03-30 10:55:00|28522.8|28487.8|28525.6|28490.6|28525.6|28490.6|28522.6|28487.6|9
1648638000000|2022-03-30 11:00:00|28527.6|28492.6|28528|28493|28530.2|28502.1|28515.1|28492.6|10
1648638300000|2022-03-30 11:05:00|28527.8|28492.8|28528.2|28493.2|28528.2|28493.2|28527.4|28492.4|3
1648638600000|2022-03-30 11:10:00|28530.2|28495.2|28522.5|28502.5|28530.2|28507.5|28517.5|28495.2|14
1648638900000|2022-03-30 11:15:00|28524.1|28504.1|28524.1|28504.1|28525.1|28505.1|28517.5|28497.5|13
1648639200000|2022-03-30 11:20:00|28526.5|28506.5|28522|28502|28527.5|28507.5|28522|28502|14
1648639500000|2022-03-30 11:25:00|28529|28494|28528.5|28493.5|28529|28494|28528.5|28493.5|2
1648639800000|2022-03-30 11:30:00|28529|28494|28515.6|28480.6|28529|28494|28505.4|28480.6|17
1648640100000|2022-03-30 11:35:00|28504.5|28484.5|28506.2|28471.2|28506.2|28486.1|28492|28457|44
1648640400000|2022-03-30 11:40:00|28508.2|28473.2|28499.4|28464.4|28509|28474|28499.4|28464.4|10
1648640700000|2022-03-30 11:45:00|28501.6|28466.6|28512.6|28477.6|28512.6|28477.6|28501.6|28466.6|8
1648641300000|2022-03-30 11:55:00|28513|28478|28509.6|28474.6|28513|28478|28509.6|28474.6|5
1648641600000|2022-03-30 12:00:00|28512.6|28477.6|28484.5|28449.5|28512.6|28482.5|28478.4|28443.4|50
1648641900000|2022-03-30 12:05:00|28485|28450|28494|28474|28497|28476.5|28481.6|28450|24
1648642200000|2022-03-30 12:10:00|28497.6|28477.6|28512.5|28477.5|28517.6|28483.2|28497.6|28474|30
1648642500000|2022-03-30 12:15:00|28512.6|28477.6|28526.4|28491.4|28531.6|28497.1|28511.5|28477.1|34
1648642800000|2022-03-30 12:20:00|28524|28489|28502.5|28482.5|28526.6|28497.5|28501.1|28481.1|57
1648643100000|2022-03-30 12:25:00|28505.5|28485.5|28520|28485|28520.2|28487.5|28505.1|28480|12
1648643400000|2022-03-30 12:30:00|28520.2|28485.2|28510.1|28490.1|28520.2|28491.1|28510.1|28485|4
1648643700000|2022-03-30 12:35:00|28507.5|28487.5|28510.1|28490.1|28510.1|28490.1|28505|28485|8
1648644000000|2022-03-30 12:40:00|28508.5|28488.5|28507.5|28487.5|28508.5|28488.5|28507.4|28487.4|14
1648644300000|2022-03-30 12:45:00|28506.9|28486.9|28516.9|28496.9|28517|28497|28506.9|28486.9|18
1648644900000|2022-03-30 12:55:00|28516.5|28496.5|28513|28493|28516.5|28496.5|28512|28492|13
1648645200000|2022-03-30 13:00:00|28513.1|28493.1|28530.2|28495.2|28530.2|28502|28513|28485|21
1648645500000|2022-03-30 13:05:00|28529.7|28494.7|28525.9|28490.9|28530.2|28495.2|28525.9|28490.9|11
1648645800000|2022-03-30 13:10:00|28526|28491|28526|28491|28526.1|28491.1|28526|28491|3
1648646100000|2022-03-30 13:15:00|28526.1|28491.1|28523.5|28488.5|28526.1|28491.1|28523.5|28488.5|16
1648646400000|2022-03-30 13:20:00|28523.7|28488.7|28517|28497|28524|28497.5|28512|28485|27
1648646700000|2022-03-30 13:25:00|28517.5|28497.5|28503.4|28483.4|28526.1|28497.5|28503.4|28477.4|88
1648647000000|2022-03-30 13:30:00|28503.1|28483.1|28510.1|28475.1|28511.5|28483.1|28501|28472.8|24
1648647300000|2022-03-30 13:35:00|28510.6|28475.6|28503.6|28468.6|28510.6|28475.6|28486.5|28451.5|33
1648647600000|2022-03-30 13:40:00|28491|28456|28470|28435|28491|28456|28470|28435|8
1648647900000|2022-03-30 13:45:00|28470.6|28435.6|28491.5|28456.5|28491.5|28456.5|28470.6|28435.6|24
1648648200000|2022-03-30 13:50:00|28494.6|28459.6|28495|28460|28498|28463|28488.5|28453.5|16
1648648500000|2022-03-30 13:55:00|28498|28463|28494|28459|28498|28463|28491.5|28456.5|14
1648648800000|2022-03-30 14:00:00|28494.6|28459.6|28509|28474|28511.5|28476.5|28494.6|28459.6|47
1648649100000|2022-03-30 14:05:00|28507.6|28472.6|28490.6|28455.6|28507.6|28472.6|28487|28452|40
1648649400000|2022-03-30 14:10:00|28492|28457|28500.8|28465.8|28502|28467|28489.9|28454.9|22
1648649700000|2022-03-30 14:15:00|28494|28459|28489.4|28469.4|28501|28473.5|28488.5|28457.7|32
1648650000000|2022-03-30 14:20:00|28488.9|28468.9|28496.8|28461.8|28497.3|28473.1|28485.5|28457.8|22
1648650300000|2022-03-30 14:25:00|28496.9|28461.9|28503.8|28468.8|28504.3|28469.3|28496.9|28461.9|40
1648650600000|2022-03-30 14:30:00|28503.3|28468.3|28489.3|28454.3|28504.8|28469.8|28482.3|28447.3|57
1648650900000|2022-03-30 14:35:00|28486.3|28451.3|28479.9|28444.9|28486.3|28451.3|28467.1|28439.8|21
1648651200000|2022-03-30 14:40:00|28480.1|28445.1|28481|28446|28481.1|28448.6|28468.6|28439.1|21
1648651500000|2022-03-30 14:45:00|28481.5|28446.5|28485.5|28450.5|28489.1|28462.1|28480.4|28445.4|41
1648651800000|2022-03-30 14:50:00|28484.3|28449.3|28485.9|28450.9|28486|28451|28484.3|28449.3|10
1648652100000|2022-03-30 14:55:00|28478.9|28458.9|28487.5|28452.5|28489.9|28462.8|28478.4|28452.5|31
1648652400000|2022-03-30 15:00:00|28481|28461|28498.4|28463.4|28498.9|28471.1|28481|28454.4|34
1648652700000|2022-03-30 15:05:00|28498.9|28463.9|28500.6|28465.6|28502.7|28467.7|28494.6|28459.6|38
1648653000000|2022-03-30 15:10:00|28500.5|28465.5|28502|28467|28502.6|28467.6|28500|28465|7
1648653300000|2022-03-30 15:15:00|28501.6|28466.6|28502|28467|28502|28467|28501.6|28466.6|4
1648653600000|2022-03-30 15:20:00|28501.5|28466.5|28502.4|28467.4|28502.5|28467.5|28501.1|28466.1|6
1648653900000|2022-03-30 15:25:00|28502.9|28467.9|28507|28472|28507|28477.5|28495|28467.9|10
1648654200000|2022-03-30 15:30:00|28506.6|28471.6|28512.6|28477.6|28512.6|28477.6|28501.6|28466.6|14
1648654500000|2022-03-30 15:35:00|28512|28477|28499.6|28464.6|28512.1|28477.1|28499.6|28464.6|14
1648654800000|2022-03-30 15:40:00|28499|28464|28497.9|28462.9|28499|28464|28496.6|28461.6|10
1648655100000|2022-03-30 15:45:00|28498.4|28463.4|28500|28465|28500.1|28465.1|28498.4|28463.4|21
1648655700000|2022-03-30 15:55:00|28500.1|28465.1|28509.6|28474.6|28513.6|28478.6|28500.1|28465.1|27
1648656000000|2022-03-30 16:00:00|28511.5|28476.5|28497|28462|28511.5|28476.5|28497|28462|30
1648656300000|2022-03-30 16:05:00|28511.6|28476.6|28502|28467|28511.6|28476.6|28502|28467|5
1648656900000|2022-03-30 16:15:00|28502.1|28467.1|28505|28470|28505|28470|28499.6|28464.6|10
1648657200000|2022-03-30 16:20:00|28502.6|28467.6|28502.6|28467.6|28502.6|28467.6|28502.6|28467.6|1
1648657800000|2022-03-30 16:30:00|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|1
1648658100000|2022-03-30 16:35:00|28506.6|28471.6|28508.6|28473.6|28508.6|28473.6|28506.6|28471.6|2
1648658400000|2022-03-30 16:40:00|28510.3|28475.3|28504.9|28469.9|28510.3|28475.3|28504.9|28469.9|2
1648658700000|2022-03-30 16:45:00|28503|28468|28501.9|28466.9|28503|28468|28501.9|28466.9|2
1648659300000|2022-03-30 16:55:00|28502.1|28467.1|28502.1|28467.1|28502.1|28467.1|28502.1|28467.1|1
1648659600000|2022-03-30 17:00:00|28502.6|28467.6|28505.3|28470.3|28505.3|28470.3|28502.6|28467.6|5
1648659900000|2022-03-30 17:05:00|28505|28470|28505.3|28470.3|28505.3|28470.3|28505|28470|2
1648660200000|2022-03-30 17:10:00|28505|28470|28505.3|28470.3|28505.3|28470.3|28505|28470|2
1648660500000|2022-03-30 17:15:00|28506.3|28471.3|28510|28475|28510.3|28475.3|28506.3|28471.3|9
1648660800000|2022-03-30 17:20:00|28510.5|28475.5|28509.3|28474.3|28510.8|28475.8|28509.3|28474.3|13
1648661100000|2022-03-30 17:25:00|28510.3|28475.3|28509|28474|28510.3|28475.3|28509|28474|4
1648661400000|2022-03-30 17:30:00|28502.1|28467.1|28501.9|28466.9|28502.6|28467.6|28501.9|28466.9|13
1648661700000|2022-03-30 17:35:00|28502.1|28467.1|28501.9|28466.9|28502.1|28467.1|28501.9|28466.9|2
1648662000000|2022-03-30 17:40:00|28504|28469|28504|28469|28505|28470|28503.5|28468.5|9
1648662300000|2022-03-30 17:45:00|28505|28470|28505|28470|28506.3|28471.3|28505|28470|3
1648662600000|2022-03-30 17:50:00|28509|28474|28510.6|28475.6|28518.7|28483.7|28509|28474|27
1648662900000|2022-03-30 17:55:00|28512|28477|28510.6|28475.6|28514|28479|28510.6|28475.6|10
1648663200000|2022-03-30 18:00:00|28513|28478|28513.3|28478.3|28513.8|28478.8|28513|28478|3
1648663500000|2022-03-30 18:05:00|28512.8|28477.8|28512.3|28477.3|28512.8|28477.8|28512.3|28477.3|6
1648663800000|2022-03-30 18:10:00|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|1
1648664100000|2022-03-30 18:15:00|28513|28478|28513.5|28478.5|28513.5|28478.5|28513|28478|2
1648664400000|2022-03-30 18:20:00|28513|28478|28513|28478|28513|28478|28513|28478|1
1648664700000|2022-03-30 18:25:00|28513.5|28478.5|28514|28479|28514|28479|28513.5|28478.5|2
1648665000000|2022-03-30 18:30:00|28512|28477|28513.9|28478.9|28514.8|28479.8|28512|28477|13
1648665300000|2022-03-30 18:35:00|28514.1|28479.1|28513.9|28478.9|28514.1|28479.1|28513.9|28478.9|6
1648665600000|2022-03-30 18:40:00|28513.4|28478.4|28513.4|28478.4|28513.9|28478.9|28513.4|28478.4|5
1648665900000|2022-03-30 18:45:00|28512.9|28477.9|28512.9|28477.9|28512.9|28477.9|28512.4|28477.4|3
1648666500000|2022-03-30 18:55:00|28513.4|28478.4|28513.8|28478.8|28513.8|28478.8|28512.9|28477.9|4
1648686600000|2022-03-31 00:30:00|28506|28464|28504.5|28462.5|28506|28464|28503.5|28461.5|9
1648686900000|2022-03-31 00:35:00|28501|28459|28501.5|28459.5|28501.5|28459.5|28501|28459|8
1648687500000|2022-03-31 00:45:00|28500|28458|28482|28444|28500|28458|28482|28441.5|23
1648687800000|2022-03-31 00:50:00|28481|28445|28470|28435|28481|28446|28467.5|28432.5|18
1648688100000|2022-03-31 00:55:00|28466|28431|28481.6|28446.6|28482.5|28447.5|28466|28431|18
1648688400000|2022-03-31 01:00:00|28479.9|28444.9|28478.8|28443.8|28479.9|28444.9|28478|28443.8|4
1648688700000|2022-03-31 01:05:00|28479.5|28444.5|28520.5|28485.5|28523.1|28488.1|28479.5|28444.5|65
1648689000000|2022-03-31 01:10:00|28520|28485|28504.5|28484.5|28520|28490.5|28499|28479|41
1648689300000|2022-03-31 01:15:00|28507.5|28487.5|28502.5|28482.5|28512|28492|28499.5|28479.5|32
1648689600000|2022-03-31 01:20:00|28503|28483|28508|28488|28517.5|28497.5|28502.5|28482.5|43
1648689900000|2022-03-31 01:25:00|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|28504|28484|26
1648690200000|2022-03-31 01:30:00|28508|28488|28501.6|28481.6|28508.1|28488.1|28498.9|28478.9|21
1648690500000|2022-03-31 01:35:00|28501|28481|28495.8|28475.8|28501.6|28481.6|28495.3|28475.3|33
1648690800000|2022-03-31 01:40:00|28495|28475|28506.4|28486.4|28513.3|28493.3|28490.7|28470.7|56
1648691100000|2022-03-31 01:45:00|28505.7|28485.7|28514.3|28494.3|28515.1|28495.1|28505.7|28485.7|38
1648691400000|2022-03-31 01:50:00|28513.3|28493.3|28513|28493|28518.5|28498.5|28508.3|28488.3|59
1648691700000|2022-03-31 01:55:00|28512.8|28492.8|28533.3|28513.3|28535.8|28515.8|28511.6|28491.6|55
1648692000000|2022-03-31 02:00:00|28534.8|28514.8|28553.2|28533.2|28553.2|28533.2|28526.4|28503.6|78
1648692300000|2022-03-31 02:05:00|28553|28533|28546.5|28526.5|28553.4|28533.4|28545.4|28525.4|24
1648692600000|2022-03-31 02:10:00|28545|28525|28542|28522|28545|28525|28542|28522|3
1648692900000|2022-03-31 02:15:00|28544.1|28524.1|28541.4|28521.4|28546|28526|28541.4|28521.4|19
1648693200000|2022-03-31 02:20:00|28545|28525|28546.3|28526.3|28553.9|28533.9|28545|28525|44
1648693500000|2022-03-31 02:25:00|28546.8|28526.8|28546.8|28526.8|28548|28528|28546.8|28526.8|6
1648693800000|2022-03-31 02:30:00|28545.4|28525.4|28547.3|28527.3|28549.6|28529.6|28545.4|28525.4|37
1648694100000|2022-03-31 02:35:00|28547.5|28527.5|28555.8|28535.8|28556.9|28536.9|28545.6|28525.6|45
1648694400000|2022-03-31 02:40:00|28555.3|28535.3|28547|28527|28556.3|28536.3|28543.3|28523.3|47
1648694700000|2022-03-31 02:45:00|28546.9|28526.9|28548.8|28528.8|28550.4|28530.4|28543|28523|27
1648695000000|2022-03-31 02:50:00|28549|28529|28553|28533|28571.8|28545.5|28549|28529|49
1648695300000|2022-03-31 02:55:00|28552.5|28532.5|28559.5|28539.5|28559.5|28539.5|28551.5|28531.5|24
1648695600000|2022-03-31 03:00:00|28560|28540|28568|28548|28569|28549|28559|28539|52
1648695900000|2022-03-31 03:05:00|28575|28540|28569|28549|28577.5|28551.5|28567|28540|27
1648696200000|2022-03-31 03:10:00|28569.5|28549.5|28620.5|28585.5|28628|28599|28569.5|28549.5|103
1648696500000|2022-03-31 03:15:00|28615.5|28580.5|28604.5|28584.5|28615.5|28586.5|28592.5|28572.5|67
1648696800000|2022-03-31 03:20:00|28604|28584|28591.5|28571.5|28609.1|28589.1|28591|28571|46
1648697100000|2022-03-31 03:25:00|28591.1|28571.1|28594.1|28574.1|28595.5|28574.1|28575.5|28548.1|53
1648697400000|2022-03-31 03:30:00|28591.6|28571.6|28586.9|28566.9|28594.4|28574.4|28586.4|28566.4|22
1648697700000|2022-03-31 03:35:00|28587|28567|28588.3|28568.3|28593.2|28573.2|28584.4|28564.4|55
1648698000000|2022-03-31 03:40:00|28589|28569|28602.8|28582.8|28608.1|28588.1|28589|28569|49
1648698300000|2022-03-31 03:45:00|28602.4|28582.4|28601.4|28581.4|28602.4|28582.4|28600.4|28580.4|21
1648698600000|2022-03-31 03:50:00|28601|28581|28601.8|28581.8|28601.8|28581.8|28594.2|28574.2|21
1648698900000|2022-03-31 03:55:00|28602|28582|28596.8|28576.8|28602.3|28582.3|28595.8|28575.8|17
1648699200000|2022-03-31 04:00:00|28597|28577|28592.8|28572.8|28597|28577|28590|28570|19
1648699500000|2022-03-31 04:05:00|28592.5|28572.5|28596.8|28576.8|28596.8|28576.8|28592.3|28572.3|27
1648699800000|2022-03-31 04:10:00|28597.3|28577.3|28596.8|28576.8|28597.3|28577.3|28593.8|28573.8|7
1648700100000|2022-03-31 04:15:00|28601|28581|28601.8|28581.8|28601.8|28581.8|28598.3|28578.3|18
1648700400000|2022-03-31 04:20:00|28597.8|28577.8|28593.8|28573.8|28597.8|28577.8|28593.8|28573.8|8
1648700700000|2022-03-31 04:25:00|28594|28574|28594|28574|28594.9|28574.9|28593.5|28573.5|6
1648701000000|2022-03-31 04:30:00|28593.5|28573.5|28593.5|28573.5|28593.5|28573.5|28593.5|28573.5|1
1648701300000|2022-03-31 04:35:00|28594|28574|28593.5|28573.5|28594|28574|28593.5|28573.5|2
1648701900000|2022-03-31 04:45:00|28591.8|28571.8|28584|28564|28592.8|28572.8|28581.8|28561.8|33
1648702200000|2022-03-31 04:50:00|28584.1|28564.1|28588.3|28568.3|28589|28569|28583.3|28563.3|13
1648702500000|2022-03-31 04:55:00|28588.5|28568.5|28590.2|28570.2|28590.2|28570.2|28588.5|28568.5|5
1648702800000|2022-03-31 05:00:00|28591.2|28571.2|28598.5|28578.5|28598.5|28578.5|28591.2|28571.2|9
1648703100000|2022-03-31 05:05:00|28599.1|28579.1|28599.5|28579.5|28599.5|28579.5|28593.5|28573.5|7
1648703400000|2022-03-31 05:10:00|28601.5|28581.5|28602.2|28582.2|28602.2|28582.2|28601.5|28581.5|5
1648703700000|2022-03-31 05:15:00|28602|28582|28603.8|28583.8|28604|28584|28599.2|28579.2|9
1648704000000|2022-03-31 05:20:00|28603.3|28583.3|28599|28579|28603.3|28583.3|28598.8|28578.8|14
1648704300000|2022-03-31 05:25:00|28598.5|28578.5|28603.3|28583.3|28603.8|28583.8|28598.5|28578.5|10
1648704600000|2022-03-31 05:30:00|28603.1|28583.1|28621.2|28601.2|28621.7|28601.7|28603|28583|36
1648704900000|2022-03-31 05:35:00|28621|28601|28613.8|28593.8|28621|28601|28613|28593|24
1648705200000|2022-03-31 05:40:00|28613.3|28593.3|28608.3|28588.3|28617.3|28597.3|28608.3|28588.3|20
1648705500000|2022-03-31 05:45:00|28607.8|28587.8|28607.6|28587.6|28607.8|28587.8|28606.8|28586.8|9
1648705800000|2022-03-31 05:50:00|28607.1|28587.1|28614.1|28594.1|28614.1|28594.1|28607.1|28587.1|10
1648706100000|2022-03-31 05:55:00|28614|28594|28639.5|28604.5|28656.2|28627.5|28613.9|28593.9|59
1648706400000|2022-03-31 06:00:00|28638.5|28603.5|28646.6|28611.6|28647.6|28612.6|28638.5|28603.5|24
1648706700000|2022-03-31 06:05:00|28646.8|28611.8|28636.4|28616.4|28649|28619.1|28632.5|28611.8|27
1648707000000|2022-03-31 06:10:00|28636|28616|28641.3|28621.3|28647.5|28627.5|28636|28616|42
1648707300000|2022-03-31 06:15:00|28641.1|28621.1|28642.2|28622.2|28644.6|28624.6|28637.6|28617.6|39
1648707600000|2022-03-31 06:20:00|28642.3|28622.3|28643.3|28623.3|28643.6|28623.6|28637.4|28617.4|32
1648707900000|2022-03-31 06:25:00|28643.2|28623.2|28638.8|28618.8|28644|28624|28637.8|28617.8|41
1648708200000|2022-03-31 06:30:00|28638.7|28618.7|28637|28617|28638.8|28618.8|28624|28604|25
1648708500000|2022-03-31 06:35:00|28631.1|28611.1|28642.8|28622.8|28642.8|28622.8|28631.1|28611.1|37
1648708800000|2022-03-31 06:40:00|28642.3|28622.3|28630.7|28610.7|28642.8|28622.8|28628.5|28608.5|79
1648709100000|2022-03-31 06:45:00|28629.8|28609.8|28631.9|28611.9|28632.7|28612.7|28622.3|28602.3|54
1648709400000|2022-03-31 06:50:00|28632.2|28612.2|28602.1|28582.1|28632.2|28612.2|28602.1|28582.1|106
1648709700000|2022-03-31 06:55:00|28601.4|28581.4|28589.2|28569.2|28605.4|28585.4|28571.8|28551.8|121
1648710000000|2022-03-31 07:00:00|28589.4|28569.4|28589.4|28569.4|28592.5|28572.5|28584.7|28564.7|54
1648710300000|2022-03-31 07:05:00|28589.3|28569.3|28597.7|28577.7|28598.7|28578.7|28589.2|28569.2|54
1648710600000|2022-03-31 07:10:00|28597.5|28577.5|28598.5|28578.5|28598.8|28578.8|28594.2|28574.2|40
1648710900000|2022-03-31 07:15:00|28598.2|28578.2|28603.5|28583.5|28603.5|28583.5|28598.2|28578.2|20
1648711200000|2022-03-31 07:20:00|28603.3|28583.3|28602|28582|28603.3|28583.3|28602|28582|4
1648711500000|2022-03-31 07:25:00|28602.3|28582.3|28602.5|28582.5|28604|28584|28601.7|28581.7|19
1648711800000|2022-03-31 07:30:00|28602.4|28582.4|28616|28596|28616.5|28596.5|28602|28582|55
1648712100000|2022-03-31 07:35:00|28613.4|28593.4|28607.4|28587.4|28613.4|28593.4|28607.4|28587.4|40
1648712400000|2022-03-31 07:40:00|28607.7|28587.7|28612.9|28592.9|28614.1|28594.1|28607.2|28587.2|54
1648712700000|2022-03-31 07:45:00|28613.5|28593.5|28604.1|28584.1|28613.7|28593.7|28604.1|28584.1|42
1648713000000|2022-03-31 07:50:00|28604.3|28584.3|28603|28583|28606.6|28586.6|28602.1|28582.1|12
1648713300000|2022-03-31 07:55:00|28602.6|28582.6|28596.1|28576.1|28603.5|28583.5|28594.9|28574.9|58
1648713600000|2022-03-31 08:00:00|28595.6|28575.6|28603.4|28583.4|28605|28585|28595.2|28575.2|30
1648713900000|2022-03-31 08:05:00|28603.8|28583.8|28608.5|28588.5|28608.7|28588.7|28601|28581|25
1648714200000|2022-03-31 08:10:00|28608.3|28588.3|28605.7|28585.7|28608.3|28588.3|28600.2|28580.2|28
1648714500000|2022-03-31 08:15:00|28605.8|28585.8|28613.5|28593.5|28613.8|28593.8|28605.8|28585.8|13
1648714800000|2022-03-31 08:20:00|28615.1|28595.1|28626.1|28606.1|28627.5|28607.5|28614.6|28594.6|18
1648715100000|2022-03-31 08:25:00|28619.1|28599.1|28619.1|28599.1|28619.1|28599.1|28618.5|28598.5|3
1648715400000|2022-03-31 08:30:00|28626.3|28591.3|28617.5|28597.5|28626.6|28598.1|28612.1|28589.6|13
1648715700000|2022-03-31 08:35:00|28618.1|28598.1|28619.1|28599.1|28619.1|28599.1|28618|28598|3
1648716000000|2022-03-31 08:40:00|28620.9|28600.9|28620.9|28600.9|28621.1|28601.1|28620.1|28600.1|8
1648716300000|2022-03-31 08:45:00|28620.1|28600.1|28620.1|28600.1|28620.1|28600.1|28620.1|28600.1|1
1648716600000|2022-03-31 08:50:00|28618|28598|28620.1|28600.1|28620.1|28600.1|28617|28597|10
1648716900000|2022-03-31 08:55:00|28619.5|28599.5|28613.5|28593.5|28619.5|28599.5|28613.5|28593.5|11
1648717200000|2022-03-31 09:00:00|28612.5|28592.5|28610|28590|28612.5|28592.5|28610|28590|25
1648717500000|2022-03-31 09:05:00|28610.5|28590.5|28609.6|28589.6|28610.5|28590.5|28608|28588|15
1648717800000|2022-03-31 09:10:00|28610.1|28590.1|28610.4|28590.4|28610.4|28590.4|28609.4|28589.4|7
1648718100000|2022-03-31 09:15:00|28610.9|28590.9|28622.5|28602.5|28623.2|28603.2|28610.9|28590.9|39
1648718400000|2022-03-31 09:20:00|28623|28603|28615.9|28595.9|28623|28603|28615.1|28595.1|14
1648718700000|2022-03-31 09:25:00|28615.4|28595.4|28632.2|28612.2|28632.6|28612.6|28615.1|28595.1|39
1648719000000|2022-03-31 09:30:00|28631.7|28611.7|28626.5|28606.5|28631.7|28611.7|28626.4|28606.4|7
1648719300000|2022-03-31 09:35:00|28626.1|28606.1|28626.1|28606.1|28626.1|28606.1|28626.1|28606.1|1
1648719600000|2022-03-31 09:40:00|28625.1|28605.1|28625.5|28605.5|28628.1|28608.1|28625.1|28605.1|5
1648719900000|2022-03-31 09:45:00|28625.6|28605.6|28628.2|28608.2|28634.1|28614.1|28625.6|28605.6|18
1648720200000|2022-03-31 09:50:00|28628.7|28608.7|28631.7|28611.7|28632.2|28612.2|28628.4|28608.4|11
1648720500000|2022-03-31 09:55:00|28631.2|28611.2|28631.1|28611.1|28631.2|28611.2|28628.4|28608.4|11
1648720800000|2022-03-31 10:00:00|28630.6|28610.6|28625.6|28605.6|28630.6|28610.6|28625.6|28605.6|9
1648721100000|2022-03-31 10:05:00|28626|28606|28626.2|28606.2|28626.2|28606.2|28626|28606|2
1648721400000|2022-03-31 10:10:00|28626|28606|28633|28613|28639|28619|28626|28606|35
1648721700000|2022-03-31 10:15:00|28633.5|28613.5|28639|28619|28639.5|28619.5|28632.5|28612.5|22
1648722000000|2022-03-31 10:20:00|28638.5|28618.5|28637.2|28617.2|28638.5|28618.5|28636.6|28616.6|5
1648722600000|2022-03-31 10:30:00|28637.9|28617.9|28640.2|28620.2|28640.2|28620.2|28637.4|28617.4|6
1648722900000|2022-03-31 10:35:00|28639.7|28619.7|28639.5|28619.5|28640.8|28620.8|28638.7|28618.7|15
1648723200000|2022-03-31 10:40:00|28640|28620|28642.5|28622.5|28650.8|28630.8|28640|28620|21
1648723500000|2022-03-31 10:45:00|28643|28623|28649|28629|28649|28629|28642|28622|12
1648723800000|2022-03-31 10:50:00|28649.5|28629.5|28647|28627|28649.5|28629.5|28647|28627|14
1648724100000|2022-03-31 10:55:00|28646|28626|28643.5|28623.5|28646.5|28626.5|28640.3|28620.3|12
1648724400000|2022-03-31 11:00:00|28644.5|28624.5|28641.6|28621.6|28645.3|28625.3|28641.6|28621.6|9
1648724700000|2022-03-31 11:05:00|28640.5|28620.5|28642.6|28622.6|28643|28623|28636.6|28616.6|12
1648725000000|2022-03-31 11:10:00|28642|28622|28639.6|28619.6|28647.2|28627.2|28639.6|28619.6|20
1648725600000|2022-03-31 11:20:00|28640|28620|28641.6|28621.6|28644.6|28624.6|28640|28620|7
1648725900000|2022-03-31 11:25:00|28644|28624|28644.6|28624.6|28644.6|28624.6|28644|28624|2
1648726500000|2022-03-31 11:35:00|28645.6|28625.6|28646.6|28626.6|28646.6|28626.6|28645.6|28625.6|2
1648727400000|2022-03-31 11:50:00|28645.5|28625.5|28643.1|28623.1|28646.6|28626.6|28643|28623|13
1648727700000|2022-03-31 11:55:00|28643.6|28623.6|28643.6|28623.6|28645|28625|28643.1|28623.1|5
1648728000000|2022-03-31 12:00:00|28644.1|28624.1|28644.1|28624.1|28644.1|28624.1|28644.1|28624.1|1
1648728300000|2022-03-31 12:05:00|28643.6|28623.6|28643.6|28623.6|28643.6|28623.6|28643.6|28623.6|1
1648728600000|2022-03-31 12:10:00|28644.1|28624.1|28644|28624|28644.1|28624.1|28643.6|28623.6|7
1648728900000|2022-03-31 12:15:00|28643.6|28623.6|28642.6|28622.6|28643.6|28623.6|28642.1|28622.1|5
1648729200000|2022-03-31 12:20:00|28642.5|28622.5|28643.1|28623.1|28643.1|28623.1|28639.6|28619.6|13
1648729500000|2022-03-31 12:25:00|28641|28606|28638|28603|28642|28607|28632.6|28597.6|20
1648729800000|2022-03-31 12:30:00|28639|28604|28639.5|28604.5|28643.1|28608.1|28636.5|28601.5|15
1648730100000|2022-03-31 12:35:00|28640.2|28605.2|28628.1|28608.1|28643.6|28621.1|28628.1|28605.2|9
1648730400000|2022-03-31 12:40:00|28625.7|28605.7|28625.7|28605.7|28626.1|28606.1|28625.6|28605.6|4
1648731000000|2022-03-31 12:50:00|28629.4|28594.4|28619.9|28599.9|28629.4|28599.9|28619.4|28593.4|7
1648731300000|2022-03-31 12:55:00|28620.4|28600.4|28608.5|28588.5|28620.4|28600.4|28607.5|28587.5|14
1648731600000|2022-03-31 13:00:00|28620.5|28585.5|28598.9|28563.9|28621.5|28592.6|28595.6|28560.6|28
1648731900000|2022-03-31 13:05:00|28598.4|28563.4|28613.5|28578.5|28613.5|28578.5|28594.9|28563.4|19
1648732200000|2022-03-31 13:10:00|28613|28578|28620.5|28585.5|28621|28586|28613|28578|13
1648732500000|2022-03-31 13:15:00|28619.6|28584.6|28622.5|28587.5|28623.4|28588.4|28619.6|28584.6|13
1648732800000|2022-03-31 13:20:00|28622|28587|28621|28586|28622|28587|28621|28586|3
1648733100000|2022-03-31 13:25:00|28619.5|28584.5|28612.3|28577.3|28625.8|28590.8|28612.3|28577.3|26
1648733400000|2022-03-31 13:30:00|28613.3|28578.3|28617.8|28582.8|28617.8|28582.8|28613.3|28578.3|5
1648733700000|2022-03-31 13:35:00|28618.3|28583.3|28619.7|28584.7|28626.1|28591.1|28616|28581|36
1648734000000|2022-03-31 13:40:00|28619.2|28584.2|28619.5|28584.5|28619.5|28584.5|28614.7|28579.7|14
1648734300000|2022-03-31 13:45:00|28618.6|28583.6|28628.4|28593.4|28632.3|28597.3|28617.9|28582.9|20
1648734600000|2022-03-31 13:50:00|28628|28593|28620.5|28600.5|28628.1|28601.1|28620.5|28592.9|21
1648734900000|2022-03-31 13:55:00|28619.9|28599.9|28619.9|28599.9|28620.5|28600.5|28619.5|28599.5|6
1648735200000|2022-03-31 14:00:00|28619.5|28599.5|28628.8|28593.8|28628.8|28599.5|28619.5|28592.6|7
1648735500000|2022-03-31 14:05:00|28628.2|28593.2|28643.5|28608.5|28647|28612|28624|28593.2|45
1648735800000|2022-03-31 14:10:00|28642.5|28607.5|28638.5|28603.5|28643.5|28608.5|28637.5|28602.5|19
1648736100000|2022-03-31 14:15:00|28638.2|28603.2|28629|28594|28638.2|28603.2|28628.2|28593.2|8
1648736400000|2022-03-31 14:20:00|28629.1|28594.1|28629.1|28594.1|28629.1|28594.1|28629|28594|3
1648736700000|2022-03-31 14:25:00|28629.7|28594.7|28634|28599|28634|28599|28629.7|28594.7|5
1648737000000|2022-03-31 14:30:00|28633.5|28598.5|28633|28598|28633.5|28598.5|28633|28598|4
1648737300000|2022-03-31 14:35:00|28628|28608|28639.5|28604.5|28640|28611|28628|28603.5|10
1648737600000|2022-03-31 14:40:00|28639|28604|28629|28609|28639.5|28609.5|28628.5|28601|20
1648737900000|2022-03-31 14:45:00|28628.5|28608.5|28622.2|28587.2|28628.5|28608.5|28609|28585|31
1648738200000|2022-03-31 14:50:00|28622|28587|28618.1|28583.1|28627.2|28592.2|28617.2|28582.2|11
1648738500000|2022-03-31 14:55:00|28617.2|28582.2|28610.6|28575.6|28617.6|28582.6|28609.1|28574.1|31
1648738800000|2022-03-31 15:00:00|28612.6|28577.6|28612.2|28577.2|28613.2|28578.2|28609.6|28574.6|13
1648739100000|2022-03-31 15:05:00|28613.2|28578.2|28616.4|28581.4|28617.5|28582.5|28612.6|28577.6|12
1648739700000|2022-03-31 15:15:00|28614.9|28579.9|28621.1|28586.1|28621.6|28594.6|28612.6|28579.9|25
1648740300000|2022-03-31 15:25:00|28619.2|28584.2|28621.4|28586.4|28622.6|28587.6|28616.9|28581.9|18
1648740600000|2022-03-31 15:30:00|28620.9|28585.9|28613.9|28593.9|28621.1|28593.9|28613.4|28585|10
1648740900000|2022-03-31 15:35:00|28612.4|28592.4|28614.1|28594.1|28614.1|28594.1|28611.9|28591.9|10
1648741200000|2022-03-31 15:40:00|28607.1|28587.1|28607|28587|28608.5|28588.5|28606.3|28586.3|20
1648741500000|2022-03-31 15:45:00|28606.5|28586.5|28604|28584|28606.5|28586.5|28604|28584|18
1648741800000|2022-03-31 15:50:00|28603.6|28583.6|28604.4|28584.4|28604.6|28584.6|28603.6|28583.6|6
1648742100000|2022-03-31 15:55:00|28604.9|28584.9|28605|28585|28605|28585|28604.4|28584.4|4
1648742400000|2022-03-31 16:00:00|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|1
1648743000000|2022-03-31 16:10:00|28605|28585|28614.7|28579.7|28615|28585|28605|28578.7|14
1648743300000|2022-03-31 16:15:00|28615.2|28580.2|28614.9|28579.9|28618.9|28583.9|28614.9|28579.9|9
1648743600000|2022-03-31 16:20:00|28606.9|28586.9|28607.5|28587.5|28607.5|28587.5|28606.5|28586.5|14
1648743900000|2022-03-31 16:25:00|28608|28588|28607|28587|28608|28588|28607|28587|3
1648744200000|2022-03-31 16:30:00|28606.7|28586.7|28608|28588|28608|28588|28606.7|28586.7|14
1648744500000|2022-03-31 16:35:00|28607.7|28587.7|28616.5|28596.5|28616.5|28596.5|28607.7|28587.7|15
1648744800000|2022-03-31 16:40:00|28615|28595|28614.9|28594.9|28616|28596|28614|28594|68
1648745100000|2022-03-31 16:45:00|28615.7|28595.7|28619|28584|28619|28596|28614.4|28582|89
1648745400000|2022-03-31 16:50:00|28619.5|28584.5|28614.4|28594.4|28620|28594.5|28612|28584.5|35
1648746000000|2022-03-31 17:00:00|28614|28594|28612.2|28592.2|28614|28594|28612.2|28592.2|4
1648746300000|2022-03-31 17:05:00|28612.5|28592.5|28612.5|28592.5|28612.5|28592.5|28611.7|28591.7|7
1648746600000|2022-03-31 17:10:00|28612|28592|28615|28595|28616.2|28596.2|28612|28592|12
1648746900000|2022-03-31 17:15:00|28614.6|28594.6|28614.6|28594.6|28614.9|28594.9|28614.6|28594.6|3
1648747200000|2022-03-31 17:20:00|28614.5|28594.5|28610|28590|28616.5|28594.5|28610|28580|8
1648747500000|2022-03-31 17:25:00|28610.3|28590.3|28617.5|28582.5|28617.7|28590.3|28610.3|28582.5|3
1648747800000|2022-03-31 17:30:00|28617.7|28582.7|28616.3|28581.3|28617.7|28582.7|28615.8|28580.8|7
1648748100000|2022-03-31 17:35:00|28615.8|28580.8|28616.3|28581.3|28616.3|28581.3|28615.8|28580.8|4
1648748400000|2022-03-31 17:40:00|28615.8|28580.8|28615.8|28580.8|28615.8|28580.8|28615.8|28580.8|1
1648748700000|2022-03-31 17:45:00|28616.3|28581.3|28616.3|28581.3|28616.3|28581.3|28615.8|28580.8|3
1648749000000|2022-03-31 17:50:00|28615|28580|28615.5|28580.5|28617|28582|28614|28579|16
1648749300000|2022-03-31 17:55:00|28615.6|28580.6|28616.5|28581.5|28616.5|28581.5|28615.5|28580.5|4
1648749600000|2022-03-31 18:00:00|28617|28582|28618.5|28583.5|28619.8|28584.8|28617|28582|6
1648749900000|2022-03-31 18:05:00|28618|28583|28610.5|28590.5|28618|28590.5|28610|28583|11
1648750200000|2022-03-31 18:10:00|28610|28590|28621.9|28586.9|28621.9|28594.5|28609.5|28586|21
1648750500000|2022-03-31 18:15:00|28622.4|28587.4|28622|28587|28622.4|28587.4|28622|28587|2
1648750800000|2022-03-31 18:20:00|28613.5|28593.5|28612.9|28592.9|28616.3|28594.5|28608|28580|11
1648751100000|2022-03-31 18:25:00|28612.4|28592.4|28613.5|28593.5|28615|28595|28612|28592|19
1648751400000|2022-03-31 18:30:00|28613|28593|28614.5|28594.5|28614.5|28594.5|28610|28590|14
1648751700000|2022-03-31 18:35:00|28615|28595|28623.4|28588.4|28623.4|28596.5|28615|28587.5|11
1648752000000|2022-03-31 18:40:00|28622.9|28587.9|28622.4|28587.4|28623.5|28588.5|28621.9|28586.9|15
1648752300000|2022-03-31 18:45:00|28622.9|28587.9|28622.9|28587.9|28622.9|28587.9|28622.4|28587.4|5
1648752900000|2022-03-31 18:55:00|28622.4|28587.4|28622.8|28587.8|28622.9|28587.9|28622.3|28587.3|11
1648773000000|2022-04-01 00:30:00|28688.5|28646.5|28678|28636|28689|28647|28662.5|28620.5|17
1648773300000|2022-04-01 00:35:00|28680|28638|28674|28632|28681.5|28639.5|28673.5|28631.5|26
1648773900000|2022-04-01 00:45:00|28672.5|28630.5|28671|28629|28672.5|28630.5|28671|28629|18
1648774800000|2022-04-01 01:00:00|28673.5|28631.5|28685.8|28650.8|28693|28662.5|28670.9|28631.5|19
1648775100000|2022-04-01 01:05:00|28684.9|28649.9|28691.6|28656.6|28691.6|28656.6|28682.6|28647.6|18
1648775400000|2022-04-01 01:10:00|28691.2|28656.2|28691.7|28656.7|28693|28658|28691.2|28656.2|6
1648775700000|2022-04-01 01:15:00|28691.5|28656.5|28691.4|28656.4|28693.2|28658.2|28689.2|28654.2|21
1648776000000|2022-04-01 01:20:00|28690.9|28655.9|28689.4|28669.4|28696|28670.9|28686.5|28655.9|33
1648776300000|2022-04-01 01:25:00|28689.5|28669.5|28690.6|28670.6|28698|28678|28688.2|28668.2|37
1648776600000|2022-04-01 01:30:00|28687.9|28667.9|28687|28667|28689.5|28669.5|28682.5|28662.5|59
1648776900000|2022-04-01 01:35:00|28687.5|28667.5|28698|28678|28704|28684|28687.5|28667.5|51
1648777200000|2022-04-01 01:40:00|28697.5|28677.5|28688.5|28668.5|28698|28678|28688.5|28668.5|20
1648777500000|2022-04-01 01:45:00|28688.6|28668.6|28691.6|28671.6|28699.3|28679.3|28688.6|28668.6|62
1648777800000|2022-04-01 01:50:00|28690.7|28670.7|28687.3|28667.3|28690.8|28670.8|28678.3|28658.3|54
1648778100000|2022-04-01 01:55:00|28687.5|28667.5|28683.7|28663.7|28691.8|28671.8|28683.7|28663.7|20
1648778400000|2022-04-01 02:00:00|28685.4|28665.4|28682.6|28662.6|28687.3|28667.3|28682.4|28662.4|30
1648778700000|2022-04-01 02:05:00|28682.9|28662.9|28689|28669|28692.8|28672.8|28682.6|28662.6|33
1648779000000|2022-04-01 02:10:00|28688.8|28668.8|28682.8|28662.8|28688.8|28668.8|28682.7|28662.7|24
1648779300000|2022-04-01 02:15:00|28681.5|28661.5|28668.3|28648.3|28685.3|28665.3|28666.8|28646.8|52
1648779600000|2022-04-01 02:20:00|28668|28648|28680.3|28660.3|28680.3|28660.3|28668|28648|43
1648779900000|2022-04-01 02:25:00|28682.4|28662.4|28678|28658|28683.4|28663.4|28673.3|28653.3|36
1648780200000|2022-04-01 02:30:00|28678.1|28658.1|28678|28658|28678.1|28658.1|28678|28658|6
1648780500000|2022-04-01 02:35:00|28677.4|28657.4|28672.4|28652.4|28678|28658|28672|28652|9
1648780800000|2022-04-01 02:40:00|28673|28653|28668.4|28648.4|28673.1|28653.1|28666.4|28646.4|78
1648781100000|2022-04-01 02:45:00|28668|28648|28677.8|28657.8|28677.8|28657.8|28667.6|28647.6|24
1648781400000|2022-04-01 02:50:00|28677.3|28657.3|28683|28663|28683|28663|28672.4|28652.4|67
1648781700000|2022-04-01 02:55:00|28682.9|28662.9|28678.5|28658.5|28683|28663|28677.7|28657.7|45
1648782000000|2022-04-01 03:00:00|28678|28658|28684.5|28664.5|28687|28667|28676.5|28656.5|78
1648782300000|2022-04-01 03:05:00|28685|28665|28694.5|28674.5|28701.5|28681.5|28683|28663|55
1648782600000|2022-04-01 03:10:00|28693.5|28673.5|28688|28668|28696|28676|28682|28662|51
1648782900000|2022-04-01 03:15:00|28687.5|28667.5|28687.1|28667.1|28688|28668|28687|28667|7
1648783200000|2022-04-01 03:20:00|28687.4|28667.4|28687.4|28667.4|28688.5|28668.5|28687.4|28667.4|10
1648783500000|2022-04-01 03:25:00|28687|28667|28693.5|28673.5|28693.5|28673.5|28685.4|28665.4|22
1648783800000|2022-04-01 03:30:00|28694|28674|28702|28682|28702|28682|28692.3|28672.3|67
1648784100000|2022-04-01 03:35:00|28702.1|28682.1|28689.5|28669.5|28712.4|28692.4|28682.7|28662.7|119
1648784400000|2022-04-01 03:40:00|28690|28670|28688.2|28668.2|28694.4|28674.4|28685|28665|23
1648784700000|2022-04-01 03:45:00|28688.7|28668.7|28689.2|28669.2|28691.2|28671.2|28688.7|28668.7|6
1648785000000|2022-04-01 03:50:00|28689.5|28669.5|28689.4|28669.4|28691.2|28671.2|28689.2|28669.2|12
1648785300000|2022-04-01 03:55:00|28689.7|28669.7|28691.7|28671.7|28694.5|28674.5|28689.7|28669.7|19
1648785600000|2022-04-01 04:00:00|28692.2|28672.2|28688.2|28668.2|28692.2|28672.2|28687.7|28667.7|28
1648785900000|2022-04-01 04:05:00|28687.7|28667.7|28687.7|28667.7|28687.7|28667.7|28687.7|28667.7|1
1648786200000|2022-04-01 04:10:00|28688.2|28668.2|28686.7|28666.7|28688.2|28668.2|28682.4|28662.4|36
1648786500000|2022-04-01 04:15:00|28687.2|28667.2|28686.2|28666.2|28687.5|28667.5|28686.2|28666.2|7
1648786800000|2022-04-01 04:20:00|28685.7|28665.7|28686.5|28666.5|28686.7|28666.7|28685.7|28665.7|11
1648787100000|2022-04-01 04:25:00|28685.4|28665.4|28685.4|28665.4|28685.4|28665.4|28685.4|28665.4|1
1648787400000|2022-04-01 04:30:00|28685.2|28665.2|28679.3|28659.3|28685.2|28665.2|28675.4|28655.4|15
1648787700000|2022-04-01 04:35:00|28679.1|28659.1|28675.2|28655.2|28680|28660|28675|28655|11
1648788000000|2022-04-01 04:40:00|28675.7|28655.7|28680|28660|28680|28660|28675.7|28655.7|18
1648788300000|2022-04-01 04:45:00|28680.5|28660.5|28682.2|28662.2|28684.7|28664.7|28680|28660|23
1648788600000|2022-04-01 04:50:00|28682|28662|28684.7|28664.7|28685.7|28665.7|28680.2|28660.2|24
1648788900000|2022-04-01 04:55:00|28684.5|28664.5|28685.2|28665.2|28685.2|28665.2|28684.5|28664.5|3
1648789200000|2022-04-01 05:00:00|28685.5|28665.5|28685.4|28665.4|28686.5|28666.5|28685|28665|17
1648789500000|2022-04-01 05:05:00|28686|28666|28686|28666|28686|28666|28685.4|28665.4|9
1648789800000|2022-04-01 05:10:00|28685.4|28665.4|28686|28666|28686|28666|28685.4|28665.4|2
1648790100000|2022-04-01 05:15:00|28688.7|28668.7|28692.4|28672.4|28698.1|28678.1|28686|28666|39
1648790400000|2022-04-01 05:20:00|28690.7|28670.7|28694|28674|28694.5|28674.5|28689.7|28669.7|20
1648790700000|2022-04-01 05:25:00|28691.4|28671.4|28691.5|28671.5|28693.5|28673.5|28690.5|28670.5|14
1648791000000|2022-04-01 05:30:00|28691|28671|28691|28671|28691.5|28671.5|28690.4|28670.4|20
1648791300000|2022-04-01 05:35:00|28691.5|28671.5|28685.7|28665.7|28691.5|28671.5|28685.2|28665.2|28
1648791600000|2022-04-01 05:40:00|28685.2|28665.2|28684.2|28664.2|28685.2|28665.2|28683.4|28663.4|30
1648791900000|2022-04-01 05:45:00|28684|28664|28683.1|28663.1|28685.4|28665.4|28682.5|28662.5|34
1648792200000|2022-04-01 05:50:00|28683.4|28663.4|28682|28662|28683.7|28663.7|28681.2|28661.2|30
1648792500000|2022-04-01 05:55:00|28682.2|28662.2|28682|28662|28684|28664|28682|28662|9
1648792800000|2022-04-01 06:00:00|28682.5|28662.5|28682.9|28662.9|28683|28663|28682.5|28662.5|12
1648793100000|2022-04-01 06:05:00|28682.5|28662.5|28684.3|28664.3|28685|28665|28682.5|28662.5|30
1648793400000|2022-04-01 06:10:00|28683.8|28663.8|28693.1|28673.1|28693.5|28673.5|28683.8|28663.8|39
1648793700000|2022-04-01 06:15:00|28693.3|28673.3|28690|28670|28696|28676|28683|28663|40
1648794000000|2022-04-01 06:20:00|28685.3|28665.3|28668.9|28648.9|28688.8|28668.8|28668.6|28648.6|49
1648794300000|2022-04-01 06:25:00|28669.2|28649.2|28674.1|28654.1|28683.8|28663.8|28668.2|28648.2|76
1648794600000|2022-04-01 06:30:00|28671.1|28651.1|28673.8|28653.8|28676.5|28656.5|28669.1|28649.1|45
1648794900000|2022-04-01 06:35:00|28674|28654|28676.8|28656.8|28676.8|28656.8|28674|28654|8
1648795200000|2022-04-01 06:40:00|28677.2|28657.2|28677.2|28657.2|28677.2|28657.2|28676.8|28656.8|9
1648795500000|2022-04-01 06:45:00|28677.8|28657.8|28677.2|28657.2|28677.8|28657.8|28677.2|28657.2|2
1648795800000|2022-04-01 06:50:00|28677.8|28657.8|28677.2|28657.2|28677.8|28657.8|28677.2|28657.2|2
1648796100000|2022-04-01 06:55:00|28676.8|28656.8|28673.4|28653.4|28677.2|28657.2|28673.4|28653.4|30
1648796400000|2022-04-01 07:00:00|28672.3|28652.3|28676|28656|28676.4|28656.4|28669.8|28649.8|25
1648796700000|2022-04-01 07:05:00|28675.4|28655.4|28673.4|28653.4|28676.5|28656.5|28673.4|28653.4|9
1648797000000|2022-04-01 07:10:00|28673|28653|28669|28649|28676|28656|28667.2|28647.2|32
1648797300000|2022-04-01 07:15:00|28672.5|28652.5|28668.3|28648.3|28672.5|28652.5|28668.1|28648.1|37
1648797600000|2022-04-01 07:20:00|28665|28645|28662.6|28642.6|28665|28645|28656.3|28636.3|87
1648797900000|2022-04-01 07:25:00|28663|28643|28671|28651|28678.5|28658.5|28662.5|28642.5|141
1648798200000|2022-04-01 07:30:00|28670.4|28650.4|28671|28651|28672|28652|28670|28650|77
1648798500000|2022-04-01 07:35:00|28672.4|28652.4|28672.5|28652.5|28674|28654|28670.8|28650.8|41
1648798800000|2022-04-01 07:40:00|28672|28652|28673|28653|28674|28654|28672|28652|41
1648799100000|2022-04-01 07:45:00|28672.8|28652.8|28663|28643|28673.2|28653.2|28663|28643|20
1648799400000|2022-04-01 07:50:00|28663.1|28643.1|28664.5|28644.5|28665.1|28645.1|28658.4|28638.4|62
1648799700000|2022-04-01 07:55:00|28665|28645|28661.5|28641.5|28668.5|28648.5|28656.9|28636.9|45
1648800000000|2022-04-01 08:00:00|28663|28643|28665.5|28645.5|28670|28650|28663|28643|64
1648800300000|2022-04-01 08:05:00|28663|28643|28661|28641|28665.5|28645.5|28658.4|28638.4|33
1648800600000|2022-04-01 08:10:00|28661.4|28641.4|28662.4|28642.4|28663|28643|28661|28641|26
1648800900000|2022-04-01 08:15:00|28662|28642|28663.5|28643.5|28666|28646|28661.5|28641.5|25
1648801200000|2022-04-01 08:20:00|28663|28643|28659.4|28639.4|28663.5|28643.5|28659.4|28639.4|7
1648801500000|2022-04-01 08:25:00|28661.4|28641.4|28659.4|28639.4|28661.4|28641.4|28659.4|28639.4|4
1648801800000|2022-04-01 08:30:00|28659.6|28639.6|28655.5|28635.5|28662.5|28642.5|28655.5|28635.5|47
1648802100000|2022-04-01 08:35:00|28653.1|28633.1|28657|28622|28662.2|28633.5|28650.5|28622|12
1648802400000|2022-04-01 08:40:00|28657.6|28622.6|28649.1|28629.1|28657.6|28630.5|28649.1|28622|29
1648802700000|2022-04-01 08:45:00|28649.2|28629.2|28648.5|28628.5|28661.6|28633.1|28645.7|28621.6|24
1648803000000|2022-04-01 08:50:00|28649.1|28629.1|28648.5|28628.5|28649.1|28629.1|28648.5|28628.5|6
1648803300000|2022-04-01 08:55:00|28649.1|28629.1|28658.6|28623.6|28661.1|28636.5|28649.1|28623.6|14
1648803600000|2022-04-01 09:00:00|28660.2|28625.2|28658.6|28623.6|28660.2|28625.2|28658|28623|6
1648803900000|2022-04-01 09:05:00|28653.1|28633.1|28665|28630|28665.6|28633.5|28650.7|28629.1|15
1648804200000|2022-04-01 09:10:00|28664.8|28629.8|28664.8|28629.8|28664.8|28629.8|28664.8|28629.8|1
1648804800000|2022-04-01 09:20:00|28656.1|28636.1|28661.2|28641.2|28663.1|28643.1|28656.1|28636.1|18
1648805100000|2022-04-01 09:25:00|28660.7|28640.7|28658.5|28638.5|28660.7|28640.7|28657.6|28637.6|11
1648805400000|2022-04-01 09:30:00|28658.1|28638.1|28647.5|28627.5|28658.1|28638.1|28639.7|28619.7|29
1648805700000|2022-04-01 09:35:00|28651.5|28631.5|28650.5|28630.5|28651.6|28631.6|28650.5|28630.5|3
1648806300000|2022-04-01 09:45:00|28649.5|28629.5|28658|28623|28658|28629.5|28649.1|28618.8|16
1648806600000|2022-04-01 09:50:00|28651.5|28631.5|28652.5|28632.5|28652.5|28632.5|28651.5|28631.5|2
1648806900000|2022-04-01 09:55:00|28653.1|28633.1|28654.9|28634.9|28654.9|28634.9|28653.1|28633.1|14
1648807200000|2022-04-01 10:00:00|28654.5|28634.5|28656.1|28636.1|28656.1|28636.1|28653.5|28633.5|7
1648807500000|2022-04-01 10:05:00|28657.1|28637.1|28653.1|28633.1|28659.1|28639.1|28653.1|28633.1|11
1648807800000|2022-04-01 10:10:00|28652.9|28632.9|28653.2|28633.2|28653.2|28633.2|28652.1|28632.1|9
1648808100000|2022-04-01 10:15:00|28654.4|28634.4|28657.4|28637.4|28657.4|28637.4|28654.4|28634.4|7
1648808400000|2022-04-01 10:20:00|28656.3|28636.3|28656|28636|28656.3|28636.3|28655.5|28635.5|6
1648808700000|2022-04-01 10:25:00|28656.4|28636.4|28641.5|28606.5|28656.9|28636.9|28638|28603|16
1648809000000|2022-04-01 10:30:00|28635.6|28600.6|28657|28622|28659.1|28624.1|28635.6|28600.6|9
1648809300000|2022-04-01 10:35:00|28651.1|28631.1|28654.5|28634.5|28654.5|28634.5|28651.1|28631.1|3
1648809600000|2022-04-01 10:40:00|28657.4|28637.4|28662.5|28642.5|28662.5|28642.5|28653.2|28633.2|19
1648809900000|2022-04-01 10:45:00|28662.6|28642.6|28654.1|28634.1|28662.7|28642.7|28653|28633|17
1648810200000|2022-04-01 10:50:00|28657.1|28637.1|28657.5|28637.5|28658.1|28638.1|28656.5|28636.5|9
1648810500000|2022-04-01 10:55:00|28657.6|28637.6|28657.1|28637.1|28658.4|28638.4|28656.6|28636.6|17
1648810800000|2022-04-01 11:00:00|28656.9|28636.9|28652.5|28632.5|28657.4|28637.4|28649.9|28629.9|36
1648811100000|2022-04-01 11:05:00|28653.5|28633.5|28652.6|28632.6|28655.9|28635.9|28651.6|28631.6|16
1648811400000|2022-04-01 11:10:00|28652.5|28632.5|28657.4|28637.4|28657.5|28637.5|28652.1|28632.1|13
1648811700000|2022-04-01 11:15:00|28657.5|28637.5|28652.9|28632.9|28657.5|28637.5|28652.6|28632.6|12
1648812300000|2022-04-01 11:25:00|28654.4|28634.4|28658|28638|28658|28638|28654.4|28634.4|2
1648812600000|2022-04-01 11:30:00|28657.5|28637.5|28654.4|28634.4|28657.5|28637.5|28653.9|28633.9|14
1648812900000|2022-04-01 11:35:00|28654.1|28634.1|28652.6|28632.6|28654.1|28634.1|28650.6|28630.6|16
1648813200000|2022-04-01 11:40:00|28653.1|28633.1|28649.9|28629.9|28653.1|28633.1|28648.4|28628.4|8
1648813500000|2022-04-01 11:45:00|28650.6|28630.6|28653.4|28633.4|28653.9|28633.9|28649.4|28629.4|22
1648813800000|2022-04-01 11:50:00|28653.6|28633.6|28653.6|28633.6|28653.6|28633.6|28653.1|28633.1|5
1648814100000|2022-04-01 11:55:00|28653.1|28633.1|28658|28638|28659.9|28639.9|28652.6|28632.6|15
1648814400000|2022-04-01 12:00:00|28657|28637|28653.1|28633.1|28657.7|28637.7|28653.1|28633.1|17
1648814700000|2022-04-01 12:05:00|28653.9|28633.9|28657|28637|28658.5|28638.5|28653.9|28633.9|21
1648815000000|2022-04-01 12:10:00|28656.5|28636.5|28646.7|28626.7|28657|28637|28645.5|28625.5|26
1648815300000|2022-04-01 12:15:00|28646.2|28626.2|28647.1|28627.1|28648.9|28628.9|28641.7|28621.7|21
1648815600000|2022-04-01 12:20:00|28647.5|28627.5|28657|28622|28658|28630|28647.5|28620|19
1648815900000|2022-04-01 12:25:00|28656.5|28621.5|28638|28596|28657.5|28621.5|28637.5|28595.5|22
1648816200000|2022-04-01 12:30:00|28656.5|28614.5|28657|28622|28658|28623|28652.5|28614|28
1648816500000|2022-04-01 12:35:00|28656|28621|28655.5|28620.5|28656|28621|28655.5|28620.5|4
1648816800000|2022-04-01 12:40:00|28654.6|28619.6|28655.5|28620.5|28656|28621|28653.8|28618.8|13
1648817100000|2022-04-01 12:45:00|28654.3|28619.3|28654.3|28619.3|28654.3|28619.3|28654.3|28619.3|1
1648817400000|2022-04-01 12:50:00|28646.1|28626.1|28648.1|28628.1|28648.1|28628.1|28644.5|28624.5|10
1648817700000|2022-04-01 12:55:00|28644.5|28624.5|28643.8|28623.8|28645.8|28625.8|28643.8|28623.8|7
1648818000000|2022-04-01 13:00:00|28643.7|28623.7|28650|28615|28655|28623.7|28643.7|28615|9
1648818300000|2022-04-01 13:05:00|28650.4|28615.4|28649.4|28629.4|28655.4|28631|28646.6|28615.4|39
1648818600000|2022-04-01 13:10:00|28648.9|28628.9|28647.6|28627.6|28649.4|28629.4|28646.5|28626.5|30
1648818900000|2022-04-01 13:15:00|28648.1|28628.1|28661.1|28626.1|28661.1|28635|28647.6|28626.1|26
1648819200000|2022-04-01 13:20:00|28661.6|28626.6|28662.5|28627.5|28662.5|28627.5|28661|28626|11
1648819500000|2022-04-01 13:25:00|28662.1|28627.1|28674.6|28639.6|28676.1|28641.8|28656.5|28627.1|27
1648819800000|2022-04-01 13:30:00|28674|28639|28666.6|28631.6|28674|28639|28664.4|28629.4|21
1648820100000|2022-04-01 13:35:00|28666|28631|28666|28631|28666|28631|28666|28631|1
1648820400000|2022-04-01 13:40:00|28666.4|28631.4|28664|28629|28666.4|28631.4|28664|28629|5
1648820700000|2022-04-01 13:45:00|28665.1|28630.1|28665.9|28630.9|28666.2|28631.2|28665.1|28630.1|6
1648821000000|2022-04-01 13:50:00|28665.4|28630.4|28665.9|28645.9|28673.9|28646.4|28665.4|28630.4|16
1648821300000|2022-04-01 13:55:00|28662.5|28642.5|28670|28635|28671|28643.5|28662|28635|11
1648821600000|2022-04-01 14:00:00|28671.5|28636.5|28660.9|28640.9|28671.5|28643.5|28660.9|28634|24
1648821900000|2022-04-01 14:05:00|28661.4|28641.4|28665.5|28645.5|28666|28646|28661.4|28641.4|12
1648822200000|2022-04-01 14:10:00|28666|28646|28666|28646|28666.5|28646.5|28666|28646|5
1648822500000|2022-04-01 14:15:00|28665.5|28645.5|28667|28647|28667|28647|28665|28645|16
1648822800000|2022-04-01 14:20:00|28666.5|28646.5|28669|28649|28669|28649|28666.5|28646.5|8
1648823100000|2022-04-01 14:25:00|28670|28650|28671|28651|28673.5|28653.5|28668|28648|13
1648823400000|2022-04-01 14:30:00|28671.5|28651.5|28672.5|28652.5|28673|28653|28669.7|28649.7|27
1648823700000|2022-04-01 14:35:00|28672|28652|28670|28650|28673.5|28653.5|28669.5|28649.5|17
1648824000000|2022-04-01 14:40:00|28670.5|28650.5|28671|28651|28673|28653|28670.5|28650.5|7
1648824300000|2022-04-01 14:45:00|28670.5|28650.5|28671|28651|28671|28651|28667.5|28647.5|5
1648824600000|2022-04-01 14:50:00|28668.5|28648.5|28670|28650|28670.5|28650.5|28668.5|28648.5|17
1648824900000|2022-04-01 14:55:00|28669.9|28649.9|28652.5|28632.5|28673.1|28650|28652|28625.2|46
1648825200000|2022-04-01 15:00:00|28653|28633|28659|28639|28659.5|28639.5|28652.5|28632.5|15
1648825800000|2022-04-01 15:10:00|28658.5|28638.5|28654.5|28634.5|28658.5|28638.5|28654.5|28634.5|4
1648826100000|2022-04-01 15:15:00|28655|28635|28659|28639|28659.5|28639.5|28655|28635|6
1648826700000|2022-04-01 15:25:00|28659.1|28639.1|28660|28640|28660|28640|28659.1|28639.1|3
1648827600000|2022-04-01 15:40:00|28660.5|28640.5|28660.5|28640.5|28662.5|28642.5|28660|28640|8
1648827900000|2022-04-01 15:45:00|28661|28641|28661.5|28641.5|28662|28642|28661|28641|4
1648828200000|2022-04-01 15:50:00|28662|28642|28669.5|28634.5|28670|28642.5|28661.5|28634|10
1648828500000|2022-04-01 15:55:00|28669.4|28634.4|28660.5|28640.5|28669.4|28641|28656.9|28633.5|34
1648828800000|2022-04-01 16:00:00|28661|28641|28660.6|28640.6|28661.5|28641.5|28660.6|28640.6|4
1648829100000|2022-04-01 16:05:00|28661|28641|28660.5|28640.5|28662.5|28642.5|28657.5|28637.5|28
1648829400000|2022-04-01 16:10:00|28661|28641|28660.6|28640.6|28661|28641|28660.1|28640.1|5
1648829700000|2022-04-01 16:15:00|28661.3|28641.3|28671.5|28651.5|28671.5|28651.5|28661.3|28641.3|18
1648830000000|2022-04-01 16:20:00|28671.1|28651.1|28670|28650|28671.1|28651.1|28666.5|28646.5|27
1648830300000|2022-04-01 16:25:00|28669.5|28649.5|28669.5|28649.5|28670.4|28650.4|28669.5|28649.5|5
1648830600000|2022-04-01 16:30:00|28677.3|28642.3|28680|28645|28680.3|28645.3|28677.3|28642.3|6
1648830900000|2022-04-01 16:35:00|28680.5|28645.5|28673|28653|28680.5|28653|28672|28645|7
1648831200000|2022-04-01 16:40:00|28672.5|28652.5|28668.5|28648.5|28673.5|28653.5|28668|28648|11
1648831500000|2022-04-01 16:45:00|28669|28649|28667.5|28647.5|28675.5|28649|28665.5|28639|18
1648831800000|2022-04-01 16:50:00|28666.5|28646.5|28667.5|28647.5|28668|28648|28665.5|28645.5|10
1648832100000|2022-04-01 16:55:00|28666.5|28646.5|28670.5|28650.5|28670.5|28650.5|28666.5|28646.5|12
1648832400000|2022-04-01 17:00:00|28671|28651|28679.8|28644.8|28679.8|28651|28671|28643|6
1648832700000|2022-04-01 17:05:00|28680.3|28645.3|28673|28653|28681|28653.5|28671|28645|17
1648833000000|2022-04-01 17:10:00|28673.5|28653.5|28673|28653|28673.5|28653.5|28672.5|28652.5|4
1648833300000|2022-04-01 17:15:00|28672.5|28652.5|28674|28654|28675|28655|28672.5|28652.5|8
1648833600000|2022-04-01 17:20:00|28674.5|28654.5|28677.5|28657.5|28682|28659.5|28673.5|28646.5|25
1648833900000|2022-04-01 17:25:00|28677|28657|28681.3|28646.3|28682.5|28657.5|28674.5|28645.8|27
1648834200000|2022-04-01 17:30:00|28681.5|28646.5|28681|28646|28682|28647|28680.8|28645.8|12
1648834500000|2022-04-01 17:35:00|28680.8|28645.8|28671.2|28636.2|28680.8|28652|28665|28634|15
1648834800000|2022-04-01 17:40:00|28670.4|28635.4|28672.8|28637.8|28672.8|28637.8|28669.5|28634.5|11
1648835100000|2022-04-01 17:45:00|28670.5|28635.5|28671.4|28636.4|28671.9|28636.9|28670.5|28635.5|3
1648837200000|2022-04-01 18:20:00|28669|28634|28666.4|28631.4|28669|28634|28663.9|28628.9|15
1648837500000|2022-04-01 18:25:00|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|1
1648837800000|2022-04-01 18:30:00|28666.7|28631.7|28665.5|28630.5|28666.7|28631.7|28665.5|28630.5|5
1648838100000|2022-04-01 18:35:00|28666|28631|28666.5|28631.5|28666.5|28631.5|28666|28631|16
1648838400000|2022-04-01 18:40:00|28666|28631|28666.5|28631.5|28666.5|28631.5|28666|28631|6
1648838700000|2022-04-01 18:45:00|28666.4|28631.4|28666.9|28631.9|28666.9|28631.9|28666.4|28631.4|2
1648839000000|2022-04-01 18:50:00|28666.7|28631.7|28666.7|28631.7|28666.7|28631.7|28666.7|28631.7|1
1648839300000|2022-04-01 18:55:00|28667.2|28632.2|28659.7|28639.7|28669.8|28639.9|28659.7|28629.8|8
1648839600000|2022-04-01 19:00:00|28659.3|28639.3|28668|28633|28668|28640|28659.3|28633|3
1648839900000|2022-04-01 19:05:00|28667.2|28632.2|28668|28633|28668|28633|28667.2|28632.2|4
1648840200000|2022-04-01 19:10:00|28662|28627|28664|28629|28664|28635.7|28655.7|28625|5
1648840500000|2022-04-01 19:15:00|28663.5|28628.5|28662.5|28627.5|28663.5|28628.5|28662.5|28627.5|13
1648840800000|2022-04-01 19:20:00|28663|28628|28662.5|28627.5|28663|28628|28662.5|28627.5|4
1648841100000|2022-04-01 19:25:00|28663|28628|28663|28628|28663|28628|28662.5|28627.5|7
1648841400000|2022-04-01 19:30:00|28662.5|28627.5|28662.4|28627.4|28663|28628|28662|28627|7
1648842300000|2022-04-01 19:45:00|28661.4|28626.4|28660.9|28625.9|28661.5|28626.5|28660.7|28625.7|5
1648842600000|2022-04-01 19:50:00|28660.5|28625.5|28659.4|28624.4|28660.5|28625.5|28659.4|28624.4|7
1648842900000|2022-04-01 19:55:00|28658.9|28623.9|28660.4|28625.4|28660.4|28625.4|28658.9|28623.9|4
1649032200000|2022-04-04 00:30:00|28671|28629|28650.1|28608.1|28671|28629|28650.1|28608.1|2
1649033400000|2022-04-04 00:50:00|28659|28617|28659|28617|28659|28617|28659|28617|1
1649034000000|2022-04-04 01:00:00|28650|28608|28654|28612|28654|28612|28650|28608|2
1649034300000|2022-04-04 01:05:00|28653.8|28611.8|28650.1|28608.1|28656.4|28614.4|28650.1|28608.1|5
1649034600000|2022-04-04 01:10:00|28644.8|28602.8|28647.5|28605.5|28649.5|28607.5|28644|28602|51
1649034900000|2022-04-04 01:15:00|28647.8|28605.8|28643.2|28601.2|28647.8|28605.8|28640.7|28598.7|26
1649035200000|2022-04-04 01:20:00|28644.7|28602.7|28643.2|28601.2|28644.7|28602.7|28643.2|28601.2|2
1649035500000|2022-04-04 01:25:00|28645.5|28603.5|28645.5|28603.5|28645.5|28603.5|28645.5|28603.5|1
1649035800000|2022-04-04 01:30:00|28647|28605|28645.5|28603.5|28647|28605|28645.5|28603.5|2
1649036400000|2022-04-04 01:40:00|28645|28603|28644.5|28602.5|28646|28604|28644|28602|9
1649036700000|2022-04-04 01:45:00|28646|28604|28644|28602|28646|28604|28643.5|28601.5|5
1649037000000|2022-04-04 01:50:00|28643.5|28601.5|28643.5|28601.5|28643.5|28601.5|28643.5|28601.5|1
1649037300000|2022-04-04 01:55:00|28643|28601|28651|28609|28651|28609|28643|28601|3
1649037600000|2022-04-04 02:00:00|28651.5|28609.5|28657.5|28622.5|28659|28624|28651|28609|40
1649037900000|2022-04-04 02:05:00|28658|28623|28655.5|28620.5|28658.5|28623.5|28655.5|28620.5|6
1649038200000|2022-04-04 02:10:00|28655|28620|28657|28622|28658|28623|28654.5|28619.5|15
1649039700000|2022-04-04 02:35:00|28657.5|28622.5|28656|28621|28659|28624|28655.5|28620.5|13
1649040000000|2022-04-04 02:40:00|28655.5|28620.5|28658|28623|28659|28624|28655.5|28620.5|5
1649040300000|2022-04-04 02:45:00|28656|28621|28656|28621|28656|28621|28656|28621|1
1649040900000|2022-04-04 02:55:00|28655.5|28620.5|28656|28621|28656|28621|28655|28620|3
1649041200000|2022-04-04 03:00:00|28656.5|28621.5|28657|28622|28657|28622|28656|28621|8
1649041500000|2022-04-04 03:05:00|28657.5|28622.5|28659|28624|28659|28624|28657.5|28622.5|2
1649041800000|2022-04-04 03:10:00|28658.5|28623.5|28657|28622|28659|28624|28655.5|28620.5|10
1649042400000|2022-04-04 03:20:00|28656.5|28621.5|28657|28622|28657|28622|28656.5|28621.5|2
1649042700000|2022-04-04 03:25:00|28657.5|28622.5|28657|28622|28657.5|28622.5|28657|28622|2
1649043600000|2022-04-04 03:40:00|28656.5|28621.5|28657|28622|28657.5|28622.5|28655.5|28620.5|15
1649043900000|2022-04-04 03:45:00|28656.5|28621.5|28657|28622|28657|28622|28655.5|28620.5|5
1649044200000|2022-04-04 03:50:00|28657.5|28622.5|28657|28622|28657.5|28622.5|28657|28622|2
1649044800000|2022-04-04 04:00:00|28657.5|28622.5|28659|28624|28659.5|28624.5|28657|28622|14
1649045100000|2022-04-04 04:05:00|28659.5|28624.5|28659|28624|28659.5|28624.5|28659|28624|2
1649045400000|2022-04-04 04:10:00|28658|28623|28658.5|28623.5|28660|28625|28658|28623|5
1649045700000|2022-04-04 04:15:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|2
1649046000000|2022-04-04 04:20:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|2
1649046300000|2022-04-04 04:25:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|4
1649046600000|2022-04-04 04:30:00|28658|28623|28658.5|28623.5|28658.5|28623.5|28658|28623|2
1649046900000|2022-04-04 04:35:00|28658|28623|28656.5|28621.5|28658|28623|28656|28621|7
1649047500000|2022-04-04 04:45:00|28656|28621|28653|28618|28656|28621|28652.5|28617.5|13
1649048400000|2022-04-04 05:00:00|28646|28626|28646.5|28626.5|28646.5|28626.5|28646|28626|2
1649049300000|2022-04-04 05:15:00|28646|28626|28642|28622|28646.5|28626.5|28641.5|28621.5|14
1649049600000|2022-04-04 05:20:00|28641.5|28621.5|28642.5|28622.5|28642.5|28622.5|28641.5|28621.5|3
1649049900000|2022-04-04 05:25:00|28640|28620|28637.5|28617.5|28640|28620|28637.5|28617.5|4
1649050200000|2022-04-04 05:30:00|28636.5|28616.5|28634.5|28614.5|28636.5|28616.5|28633.5|28613.5|9
1649050500000|2022-04-04 05:35:00|28632.5|28612.5|28631|28596|28637.5|28612.5|28631|28596|25
1649050800000|2022-04-04 05:40:00|28631.5|28596.5|28635|28600|28637|28602|28630.5|28595.5|72
1649051100000|2022-04-04 05:45:00|28634.5|28599.5|28635|28600|28641|28606|28634.5|28599.5|21
1649051700000|2022-04-04 05:55:00|28635.5|28600.5|28633|28598|28636|28601|28632.5|28597.5|6
1649052000000|2022-04-04 06:00:00|28633.5|28598.5|28634|28599|28635.5|28600.5|28633.5|28598.5|14
1649052300000|2022-04-04 06:05:00|28634.5|28599.5|28634.5|28599.5|28634.5|28599.5|28634.5|28599.5|1
1649052600000|2022-04-04 06:10:00|28635|28600|28649|28614|28652.5|28617.5|28635|28600|30
1649052900000|2022-04-04 06:15:00|28648.5|28613.5|28645.5|28610.5|28648.5|28620.5|28640|28609.5|15
1649053200000|2022-04-04 06:20:00|28644.5|28609.5|28632|28597|28645|28610|28626|28596|28
1649053500000|2022-04-04 06:25:00|28631|28596|28630|28595|28632.5|28597.5|28629.5|28594.5|15
1649053800000|2022-04-04 06:30:00|28630.5|28595.5|28629.5|28594.5|28630.5|28595.5|28629|28594|4
1649054100000|2022-04-04 06:35:00|28630|28595|28633|28598|28633.5|28598.5|28630|28595|17
1649054400000|2022-04-04 06:40:00|28633.5|28598.5|28632.5|28597.5|28633.5|28598.5|28632.5|28597.5|3
1649054700000|2022-04-04 06:45:00|28632|28597|28632|28597|28633.5|28598.5|28632|28597|11
1649055000000|2022-04-04 06:50:00|28632.5|28597.5|28632.5|28597.5|28633|28598|28632.5|28597.5|3
1649055300000|2022-04-04 06:55:00|28633|28598|28633.5|28598.5|28635.5|28600.5|28632|28597|20
1649055600000|2022-04-04 07:00:00|28633|28598|28631.5|28596.5|28633.5|28598.5|28631|28596|7
1649055900000|2022-04-04 07:05:00|28631|28596|28628.5|28608.5|28636.5|28608.5|28627.5|28596|16
1649056200000|2022-04-04 07:10:00|28628|28608|28628|28608|28628|28608|28627|28607|3
1649056500000|2022-04-04 07:15:00|28629|28609|28643|28608|28643|28623|28629|28607.5|43
1649056800000|2022-04-04 07:20:00|28642.5|28607.5|28643|28608|28643|28608|28642.5|28607.5|10
1649057100000|2022-04-04 07:25:00|28650.1|28615.1|28640.5|28605.5|28653.5|28618.5|28640.5|28605.5|43
1649057400000|2022-04-04 07:30:00|28642|28607|28640.5|28605.5|28642|28607|28640.5|28605.5|9
1649057700000|2022-04-04 07:35:00|28641|28606|28641|28606|28641|28606|28641|28606|1
1649058300000|2022-04-04 07:45:00|28633|28613|28633.5|28613.5|28633.5|28613.5|28633|28613|2
1649058600000|2022-04-04 07:50:00|28633|28613|28633.5|28613.5|28633.5|28613.5|28632.5|28612.5|4
1649058900000|2022-04-04 07:55:00|28633|28613|28620.5|28585.5|28638|28613|28613.5|28578.5|32
1649059200000|2022-04-04 08:00:00|28620.3|28585.3|28626|28591|28628.3|28593.3|28620.3|28585.3|18
1649059500000|2022-04-04 08:05:00|28626.3|28591.3|28628.2|28593.2|28628.7|28593.7|28626.3|28591.3|8
1649059800000|2022-04-04 08:10:00|28628.7|28593.7|28628.7|28593.7|28629|28594|28628.2|28593.2|6
1649060100000|2022-04-04 08:15:00|28628.4|28593.4|28616.7|28581.7|28628.4|28593.4|28613.5|28578.5|23
1649060400000|2022-04-04 08:20:00|28614.2|28579.2|28614.5|28579.5|28616.8|28581.8|28612.5|28577.5|17
1649060700000|2022-04-04 08:25:00|28614|28579|28616.4|28581.4|28616.5|28581.5|28614|28579|8
1649061000000|2022-04-04 08:30:00|28617|28582|28615.5|28580.5|28617|28582|28615.5|28580.5|3
1649061300000|2022-04-04 08:35:00|28614.9|28579.9|28614.9|28579.9|28614.9|28579.9|28614.9|28579.9|1
1649061900000|2022-04-04 08:45:00|28615.5|28580.5|28613|28593|28615.5|28593|28613|28580.5|2
1649062200000|2022-04-04 08:50:00|28612.4|28592.4|28612.4|28592.4|28612.4|28592.4|28612.4|28592.4|1
1649062500000|2022-04-04 08:55:00|28616.4|28596.4|28625.4|28605.4|28625.8|28605.8|28615.9|28595.9|8
1649062800000|2022-04-04 09:00:00|28625.9|28605.9|28626.8|28606.8|28627|28607|28625.9|28605.9|3
1649063100000|2022-04-04 09:05:00|28618|28598|28621|28601|28621|28601|28617.5|28597.5|8
1649063400000|2022-04-04 09:10:00|28617.2|28597.2|28617.7|28597.7|28617.7|28597.7|28617.2|28597.2|2
1649063700000|2022-04-04 09:15:00|28618|28598|28618|28598|28618|28598|28618|28598|1
1649064300000|2022-04-04 09:25:00|28620.2|28600.2|28620.7|28600.7|28620.7|28600.7|28618|28598|4
1649064600000|2022-04-04 09:30:00|28620.2|28600.2|28618|28598|28620.2|28600.2|28618|28598|2
1649064900000|2022-04-04 09:35:00|28621.4|28601.4|28620.4|28600.4|28621.4|28601.4|28620.4|28600.4|2
1649065200000|2022-04-04 09:40:00|28623|28603|28623|28603|28623|28603|28623|28603|1
1649066100000|2022-04-04 09:55:00|28625|28605|28626|28606|28626|28606|28625|28605|3
1649066400000|2022-04-04 10:00:00|28627|28607|28627|28607|28627|28607|28627|28607|1
1649066700000|2022-04-04 10:05:00|28626|28606|28626.4|28606.4|28626.4|28606.4|28626|28606|2
1649069400000|2022-04-04 10:50:00|28624|28604|28624|28604|28628.9|28604|28624|28593.9|3
1649069700000|2022-04-04 10:55:00|28623.4|28603.4|28624|28604|28630.9|28605.4|28623.4|28594|12
1649070000000|2022-04-04 11:00:00|28628.9|28593.9|28624|28604|28628.9|28604|28624|28593.9|2
1649071200000|2022-04-04 11:20:00|28626|28606|28624|28604|28626|28606|28618.4|28598.4|7
1649071500000|2022-04-04 11:25:00|28626|28606|28624|28604|28626|28606|28619|28599|6
1649072100000|2022-04-04 11:35:00|28625|28605|28626|28606|28626.9|28606.9|28625|28605|4
1649072400000|2022-04-04 11:40:00|28624.4|28604.4|28624|28604|28624.8|28604.8|28623.6|28603.6|11
1649072700000|2022-04-04 11:45:00|28624.4|28604.4|28624|28604|28624.6|28604.6|28624|28604|4
1649073000000|2022-04-04 11:50:00|28624.4|28604.4|28626|28606|28626|28606|28624.4|28604.4|3
1649073300000|2022-04-04 11:55:00|28627.4|28607.4|28627.3|28607.3|28627.4|28607.4|28627.3|28607.3|4
1649073600000|2022-04-04 12:00:00|28626.8|28606.8|28626.8|28606.8|28626.8|28606.8|28626.8|28606.8|1
1649074200000|2022-04-04 12:10:00|28627.3|28607.3|28626|28606|28627.6|28607.6|28626|28606|3
1649074800000|2022-04-04 12:20:00|28625.6|28605.6|28626|28606|28626|28606|28625.4|28605.4|12
1649075400000|2022-04-04 12:30:00|28625.4|28605.4|28625.4|28605.4|28625.4|28605.4|28625.4|28605.4|1
1649076300000|2022-04-04 12:45:00|28628|28608|28635|28615|28641|28621|28627.6|28607.6|15
1649077200000|2022-04-04 13:00:00|28642.5|28607.5|28642.6|28607.6|28642.6|28607.6|28642.5|28607.5|2
1649077800000|2022-04-04 13:10:00|28641|28606|28643|28608|28643|28614.7|28634.1|28604.3|8
1649078100000|2022-04-04 13:15:00|28642.6|28607.6|28613|28578|28642.6|28611|28612.5|28577.5|18
1649078400000|2022-04-04 13:20:00|28613.6|28578.6|28618.5|28598.5|28620.1|28598.5|28613.6|28578.6|14
1649078700000|2022-04-04 13:25:00|28617.5|28597.5|28625.5|28590.5|28631|28604.1|28617.5|28589.7|29
1649079000000|2022-04-04 13:30:00|28625.4|28590.4|28619.5|28584.5|28628.3|28602|28618.1|28584.5|47
1649079300000|2022-04-04 13:35:00|28620|28585|28627|28592|28627|28592|28620|28585|4
1649079600000|2022-04-04 13:40:00|28627.1|28592.1|28618.5|28598.5|28627.5|28598.5|28615.5|28590.4|15
1649079900000|2022-04-04 13:45:00|28619|28599|28628.6|28593.6|28628.6|28600.5|28619|28585|23
1649080200000|2022-04-04 13:50:00|28628.1|28593.1|28618|28583|28628.1|28593.1|28612|28580.6|21
1649080500000|2022-04-04 13:55:00|28619|28584|28610|28590|28625|28597.5|28609.5|28578|30
1649080800000|2022-04-04 14:00:00|28609.5|28589.5|28624.6|28589.6|28625|28590|28609.5|28582|14
1649081100000|2022-04-04 14:05:00|28624.4|28589.4|28612.1|28577.1|28624.9|28597.5|28601|28575|20
1649081400000|2022-04-04 14:10:00|28613.1|28578.1|28620.4|28585.4|28621.2|28593.5|28612.2|28578.1|40
1649081700000|2022-04-04 14:15:00|28620|28585|28614.7|28594.7|28620|28595.2|28613|28585|9
1649082000000|2022-04-04 14:20:00|28615|28595|28615.2|28595.2|28615.2|28595.2|28614.7|28594.7|3
1649082300000|2022-04-04 14:25:00|28614.7|28594.7|28620.5|28600.5|28623|28603|28614.7|28594.7|18
1649082600000|2022-04-04 14:30:00|28628.6|28593.6|28627|28592|28632.6|28598.9|28617.5|28592|18
1649082900000|2022-04-04 14:35:00|28627.6|28592.6|28627.6|28592.6|28627.6|28592.6|28627.6|28592.6|1
1649083200000|2022-04-04 14:40:00|28628|28593|28624.7|28604.7|28635.5|28607.5|28622.5|28593|13
1649083500000|2022-04-04 14:45:00|28624.9|28604.9|28615.1|28595.1|28625|28605|28615.1|28595.1|10
1649083800000|2022-04-04 14:50:00|28615|28595|28623|28588|28623|28595.5|28615|28585.4|12
1649084100000|2022-04-04 14:55:00|28622|28587|28621.7|28586.7|28622.5|28597|28609|28586.7|23
1649084400000|2022-04-04 15:00:00|28621.2|28586.2|28621.6|28586.6|28621.6|28586.6|28620|28585|11
1649084700000|2022-04-04 15:05:00|28617|28582|28620|28585|28629.6|28594.6|28613.6|28578.6|50
1649085000000|2022-04-04 15:10:00|28620.5|28585.5|28613|28593|28620.7|28593.5|28613|28585.2|8
1649085300000|2022-04-04 15:15:00|28613.5|28593.5|28617.5|28582.5|28617.5|28593.5|28610|28582|18
1649085600000|2022-04-04 15:20:00|28617|28582|28609.5|28589.5|28617|28593|28607|28579|20
1649085900000|2022-04-04 15:25:00|28609|28589|28617.4|28582.4|28617.4|28589|28608.5|28581.1|7
1649086200000|2022-04-04 15:30:00|28617.7|28582.7|28616.9|28581.9|28618.4|28583.4|28616.1|28581.1|9
1649086500000|2022-04-04 15:35:00|28616.6|28581.6|28616.6|28581.6|28619|28592.1|28598.1|28576.5|57
1649086800000|2022-04-04 15:40:00|28609.9|28589.9|28609.1|28589.1|28609.9|28589.9|28608.6|28588.6|5
1649087700000|2022-04-04 15:55:00|28608.5|28588.5|28608.5|28588.5|28608.5|28588.5|28608.5|28588.5|1
1649088000000|2022-04-04 16:00:00|28607.6|28587.6|28608.9|28588.9|28609.5|28589.5|28607.6|28587.6|6
1649088300000|2022-04-04 16:05:00|28612.1|28592.1|28619.2|28599.2|28619.2|28599.2|28612.1|28592.1|15
1649088600000|2022-04-04 16:10:00|28619.7|28599.7|28628.7|28593.7|28628.7|28600.2|28619.7|28593.2|4
1649088900000|2022-04-04 16:15:00|28628.2|28593.2|28628.2|28593.2|28628.2|28593.2|28628.2|28593.2|1
1649089800000|2022-04-04 16:30:00|28627.7|28592.7|28627.4|28592.4|28628.2|28593.2|28627.4|28592.4|4
1649090100000|2022-04-04 16:35:00|28627.9|28592.9|28627.4|28592.4|28627.9|28592.9|28627.4|28592.4|2
1649090400000|2022-04-04 16:40:00|28627.9|28592.9|28627.4|28592.4|28627.9|28592.9|28627.4|28592.4|2
1649091000000|2022-04-04 16:50:00|28627.9|28592.9|28628.2|28593.2|28628.2|28593.2|28627.4|28592.4|4
1649091300000|2022-04-04 16:55:00|28627.9|28592.9|28627.9|28592.9|28627.9|28592.9|28627.9|28592.9|1
1649091900000|2022-04-04 17:05:00|28627.4|28592.4|28627.4|28592.4|28627.4|28592.4|28627.4|28592.4|1
1649092800000|2022-04-04 17:20:00|28631|28596|28624.5|28589.5|28631.2|28596.2|28624.5|28589.5|9
1649093100000|2022-04-04 17:25:00|28625|28590|28626.7|28591.7|28627.3|28592.3|28625|28590|7
1649093400000|2022-04-04 17:30:00|28626|28591|28626|28591|28626|28591|28625.5|28590.5|3
1649094000000|2022-04-04 17:40:00|28625.5|28590.5|28625.5|28590.5|28625.5|28590.5|28624.5|28589.5|5
1649094300000|2022-04-04 17:45:00|28625|28590|28617|28597|28625|28597|28616.5|28588.5|10
1649095200000|2022-04-04 18:00:00|28616.5|28596.5|28615.5|28595.5|28616.5|28596.5|28615|28595|5
1649095500000|2022-04-04 18:05:00|28615|28595|28615|28595|28615.5|28595.5|28615|28595|5
1649096400000|2022-04-04 18:20:00|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|1
1649097000000|2022-04-04 18:30:00|28615|28595|28615|28595|28615|28595|28615|28595|1
1649097600000|2022-04-04 18:40:00|28615.5|28595.5|28616|28596|28616|28596|28615.5|28595.5|2
1649097900000|2022-04-04 18:45:00|28616.5|28596.5|28619.5|28599.5|28621|28601|28616.5|28596.5|6
1649098200000|2022-04-04 18:50:00|28619|28599|28619.5|28599.5|28619.5|28599.5|28619|28599|2
1649098500000|2022-04-04 18:55:00|28619|28599|28617.5|28597.5|28619.5|28599.5|28617.5|28597.5|6
1649118600000|2022-04-05 00:30:00|28629.5|28587.5|28629.5|28587.5|28629.5|28587.5|28629.5|28587.5|1
1649119800000|2022-04-05 00:50:00|28628.5|28586.5|28628.5|28586.5|28628.5|28586.5|28628.5|28586.5|1
1649120100000|2022-04-05 00:55:00|28632.5|28590.5|28634|28592|28634|28592|28632.5|28590.5|6
1649120400000|2022-04-05 01:00:00|28633|28591|28629.5|28594.5|28633.5|28594.5|28629.5|28591|10
1649120700000|2022-04-05 01:05:00|28630|28595|28629.5|28594.5|28630|28595|28629.5|28594.5|4
1649121000000|2022-04-05 01:10:00|28629|28594|28626.5|28591.5|28629|28594|28626|28591|12
1649121300000|2022-04-05 01:15:00|28626|28591|28629|28594|28629|28594|28626|28591|19
1649121600000|2022-04-05 01:20:00|28628|28592|28629|28594|28629|28594|28628|28592|18
1649121900000|2022-04-05 01:25:00|28628|28592|28630.5|28595.5|28631|28596|28628|28592|19
1649122200000|2022-04-05 01:30:00|28631|28596|28633.5|28598.5|28634|28599|28631|28596|9
1649122500000|2022-04-05 01:35:00|28634|28599|28640.5|28605.5|28640.5|28605.5|28634|28599|10
1649122800000|2022-04-05 01:40:00|28631.5|28611.5|28631.5|28611.5|28632|28612|28627.5|28607.5|10
1649123100000|2022-04-05 01:45:00|28632|28612|28633|28613|28634|28614|28632|28612|4
1649123700000|2022-04-05 01:55:00|28633.5|28613.5|28630|28610|28633.5|28613.5|28630|28610|2
1649124000000|2022-04-05 02:00:00|28629.5|28609.5|28631|28611|28632|28612|28629.5|28609.5|11
1649124300000|2022-04-05 02:05:00|28631.5|28611.5|28632|28612|28632|28612|28631.5|28611.5|4
1649124900000|2022-04-05 02:15:00|28630.5|28610.5|28626|28606|28631|28611|28625.5|28605.5|8
1649125200000|2022-04-05 02:20:00|28626.5|28606.5|28623.5|28603.5|28626.5|28606.5|28623.5|28603.5|5
1649125500000|2022-04-05 02:25:00|28623|28603|28624.5|28604.5|28625.5|28605.5|28623|28603|6
1649125800000|2022-04-05 02:30:00|28627.5|28607.5|28627.5|28607.5|28629|28609|28622.5|28602.5|13
1649127000000|2022-04-05 02:50:00|28627|28607|28627|28607|28627|28607|28627|28607|1
1649127600000|2022-04-05 03:00:00|28626|28606|28624|28604|28626|28606|28624|28604|5
1649127900000|2022-04-05 03:05:00|28623.5|28603.5|28615.5|28595.5|28623.5|28603.5|28614.5|28594.5|7
1649129100000|2022-04-05 03:25:00|28616|28596|28616.5|28596.5|28617|28597|28616|28596|6
1649129400000|2022-04-05 03:30:00|28617|28597|28617|28597|28617|28597|28617|28597|1
1649129700000|2022-04-05 03:35:00|28616.5|28596.5|28615.5|28595.5|28616.5|28596.5|28615|28595|6
1649130000000|2022-04-05 03:40:00|28615|28595|28615|28595|28615|28595|28615|28595|1
1649130300000|2022-04-05 03:45:00|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|1
1649130600000|2022-04-05 03:50:00|28614.5|28594.5|28626|28591|28626|28601|28609.5|28588.5|44
1649130900000|2022-04-05 03:55:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|16
1649131200000|2022-04-05 04:00:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|10
1649131500000|2022-04-05 04:05:00|28625.5|28590.5|28626|28591|28626.5|28591.5|28625.5|28590.5|16
1649131800000|2022-04-05 04:10:00|28625.5|28590.5|28626|28591|28626.5|28591.5|28625|28590|27
1649132100000|2022-04-05 04:15:00|28625|28590|28625.5|28590.5|28626|28591|28625|28590|10
1649132400000|2022-04-05 04:20:00|28625|28590|28626|28591|28626|28591|28625|28590|11
1649132700000|2022-04-05 04:25:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|10
1649133000000|2022-04-05 04:30:00|28625.5|28590.5|28618.3|28589|28625.5|28590.5|28617|28585.5|27
1649133300000|2022-04-05 04:35:00|28618|28588|28618|28589|28618|28589|28618|28588|10
1649133600000|2022-04-05 04:40:00||28588||28589||28589||28588|10
1649133900000|2022-04-05 04:45:00|28619|28588|28619|28589|28619|28589|28619|28588|10
1649134200000|2022-04-05 04:50:00|28620|28588|28621.5|28586.5|28621.5|28589|28620|28586.5|12
1649134500000|2022-04-05 04:55:00|28622|28587|28622.2|28587.2|28622.2|28587.2|28621.7|28586.7|10
1649134800000|2022-04-05 05:00:00|28621.7|28586.7|28622.2|28587.2|28622.2|28587.2|28621.7|28586.7|8
1649135100000|2022-04-05 05:05:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|29
1649135400000|2022-04-05 05:10:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|24
1649135700000|2022-04-05 05:15:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|73
1649136000000|2022-04-05 05:20:00|28621.7|28586.7|28622|28587|28622.2|28587.2|28621.5|28586.5|11
1649136300000|2022-04-05 05:25:00|28621.5|28586.5|28622|28587|28622|28587|28621|28586|12
1649136600000|2022-04-05 05:30:00|28621.5|28586.5|28622.5|28587.5|28622.5|28587.5|28621.5|28586.5|9
1649136900000|2022-04-05 05:35:00|28622|28587|28619|28583|28623|28587|28619|28583|6
1649137200000|2022-04-05 05:40:00|28615|28580|28614|28579|28615|28580|28609.7|28574.7|26
1649137500000|2022-04-05 05:45:00|28614.5|28579.5|28614.5|28579.5|28614.5|28579.5|28614.5|28579.5|1
1649137800000|2022-04-05 05:50:00|28613.5|28578.5|28614|28579|28615|28580|28613.5|28578.5|5
1649138100000|2022-04-05 05:55:00|28613.5|28578.5|28611.5|28576.5|28613.5|28578.5|28611|28576|4
1649138400000|2022-04-05 06:00:00|28611|28576|28610.5|28575.5|28613.5|28578.5|28610|28575|11
1649138700000|2022-04-05 06:05:00|28611|28576|28609|28574|28611|28576|28607|28572|18
1649139000000|2022-04-05 06:10:00|28608.5|28573.5|28609|28574|28609|28574|28608.5|28573.5|8
1649139300000|2022-04-05 06:15:00|28608.5|28573.5|28614|28579|28614|28579|28608.5|28573.5|16
1649139600000|2022-04-05 06:20:00|28614.5|28579.5|28608.5|28573.5|28615.5|28580.5|28607.5|28572.5|39
1649139900000|2022-04-05 06:25:00|28607|28572|28608|28573|28609|28574|28607|28572|8
1649140200000|2022-04-05 06:30:00|28608.5|28573.5|28608.5|28573.5|28608.5|28573.5|28608|28573|7
1649140500000|2022-04-05 06:35:00|28609|28574|28609|28574|28609|28574|28609|28574|1
1649140800000|2022-04-05 06:40:00|28608.5|28573.5|28610|28575|28610|28575|28608.5|28573.5|12
1649141100000|2022-04-05 06:45:00|28610.5|28575.5|28610.5|28575.5|28611.5|28576.5|28610.5|28575.5|10
1649141700000|2022-04-05 06:55:00|28611|28576|28611|28576|28611.5|28576.5|28611|28576|3
1649142000000|2022-04-05 07:00:00|28610.5|28575.5|28610|28575|28611|28576|28609.5|28574.5|24
1649142300000|2022-04-05 07:05:00|28609.5|28574.5|28610|28575|28613.3|28582.4|28602.4|28573.5|17
1649142600000|2022-04-05 07:10:00|28611.2|28576.2|28613.7|28578.7|28614.9|28579.9|28611.2|28576.2|20
1649142900000|2022-04-05 07:15:00|28613.2|28578.2|28627.3|28592.3|28627.3|28592.3|28613|28578|45
1649143200000|2022-04-05 07:20:00|28627.8|28592.8|28618.2|28583.2|28627.8|28592.8|28618.2|28583.2|6
1649143500000|2022-04-05 07:25:00|28622.2|28587.2|28621.5|28586.5|28622.7|28587.7|28621.5|28586.5|4
1649143800000|2022-04-05 07:30:00|28622.5|28587.5|28616.3|28581.3|28622.5|28587.5|28616|28581|11
1649144100000|2022-04-05 07:35:00|28618|28583|28620|28585|28622|28587|28618|28583|6
1649144400000|2022-04-05 07:40:00|28621|28586|28626|28591|28630.5|28601.9|28618|28586|37
1649144700000|2022-04-05 07:45:00|28625|28590|28629|28594|28629|28594|28625|28590|10
1649145000000|2022-04-05 07:50:00|28629.5|28594.5|28627.2|28592.2|28629.5|28594.5|28627.2|28592.2|5
1649145300000|2022-04-05 07:55:00|28627.7|28592.7|28627.7|28592.7|28627.7|28592.7|28627.7|28592.7|1
1649145600000|2022-04-05 08:00:00|28630.1|28595.1|28632|28597|28632|28597|28630.1|28595.1|5
1649145900000|2022-04-05 08:05:00|28633|28598|28632.5|28597.5|28633|28598|28632.5|28597.5|2
1649146200000|2022-04-05 08:10:00|28632|28597|28632|28597|28632|28597|28632|28597|1
1649146800000|2022-04-05 08:20:00|28631.5|28596.5|28623.5|28588.5|28631.5|28596.5|28623.5|28588.5|5
1649147100000|2022-04-05 08:25:00|28624|28589|28625.2|28590.2|28625.2|28590.2|28624|28589|7
1649147400000|2022-04-05 08:30:00|28626.5|28591.5|28634.2|28599.2|28634.6|28603.4|28623.4|28588.5|13
1649147700000|2022-04-05 08:35:00|28632.5|28597.5|28629.4|28594.4|28634.2|28599.2|28629.4|28594.4|9
1649148000000|2022-04-05 08:40:00|28628.9|28593.9|28628.9|28593.9|28629.2|28594.2|28628.9|28593.9|3
1649148300000|2022-04-05 08:45:00|28628.4|28593.4|28628.4|28593.4|28628.4|28593.4|28628.4|28593.4|1
1649148600000|2022-04-05 08:50:00|28627.8|28592.8|28627.9|28592.9|28628.6|28593.6|28627.8|28592.8|5
1649149200000|2022-04-05 09:00:00|28626.4|28591.4|28613.1|28593.1|28626.4|28593.1|28613.1|28586.5|7
1649149500000|2022-04-05 09:05:00|28612.5|28592.5|28612.4|28592.4|28616.9|28596.9|28611.2|28591.2|36
1649149800000|2022-04-05 09:10:00|28612.6|28592.6|28611.4|28591.4|28613.6|28593.6|28611.4|28591.4|8
1649150100000|2022-04-05 09:15:00|28611|28591|28602.6|28582.6|28611|28591|28601|28581|18
1649150400000|2022-04-05 09:20:00|28602.1|28582.1|28604.2|28584.2|28604.2|28584.2|28601.4|28581.4|9
1649150700000|2022-04-05 09:25:00|28604.7|28584.7|28604.6|28584.6|28606.6|28586.6|28603.7|28583.7|23
1649151000000|2022-04-05 09:30:00|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|1
1649151300000|2022-04-05 09:35:00|28606.6|28586.6|28609.6|28589.6|28610.1|28590.1|28606.6|28586.6|10
1649151600000|2022-04-05 09:40:00|28609|28589|28610.4|28590.4|28611.5|28591.5|28605.7|28585.7|25
1649151900000|2022-04-05 09:45:00|28609.9|28589.9|28610.4|28590.4|28610.9|28590.9|28609.9|28589.9|7
1649152500000|2022-04-05 09:55:00|28612.4|28592.4|28611.9|28591.9|28612.4|28592.4|28611|28591|5
1649153100000|2022-04-05 10:05:00|28611|28591|28602.5|28582.5|28611|28591|28601.6|28581.6|22
1649153400000|2022-04-05 10:10:00|28601.5|28581.5|28599|28579|28601.5|28581.5|28597.6|28577.6|7
1649153700000|2022-04-05 10:15:00|28599.5|28579.5|28598.9|28578.9|28599.5|28579.5|28597.1|28577.1|12
1649154000000|2022-04-05 10:20:00|28598.4|28578.4|28595.4|28575.4|28598.4|28578.4|28595.4|28575.4|5
1649154300000|2022-04-05 10:25:00|28594.9|28574.9|28595.2|28575.2|28595.2|28575.2|28594.1|28574.1|10
1649154600000|2022-04-05 10:30:00|28594.2|28574.2|28592.5|28572.5|28594.2|28574.2|28592.4|28572.4|9
1649154900000|2022-04-05 10:35:00|28593|28573|28597|28577|28600.3|28580.3|28593|28573|10
1649155200000|2022-04-05 10:40:00|28596.5|28576.5|28609.1|28574.1|28609.9|28583.4|28596|28572.4|13
1649155500000|2022-04-05 10:45:00|28608.6|28573.6|28609.2|28574.2|28609.2|28574.2|28608.6|28573.6|2
1649155800000|2022-04-05 10:50:00|28610.5|28575.5|28610|28590|28613.1|28593.1|28602.5|28575.5|22
1649156100000|2022-04-05 10:55:00|28611|28591|28606.4|28586.4|28611|28591|28602.4|28582.4|44
1649156400000|2022-04-05 11:00:00|28606|28586|28605.4|28585.4|28606|28586|28602.4|28582.4|14
1649156700000|2022-04-05 11:05:00|28604.9|28584.9|28610|28575|28611|28585|28601.8|28575|10
1649157000000|2022-04-05 11:10:00|28598.5|28578.5|28607|28572|28612.5|28582.5|28598.5|28570.4|15
1649157300000|2022-04-05 11:15:00|28608|28573|28608.6|28573.6|28608.6|28573.6|28605.6|28570.6|19
1649157600000|2022-04-05 11:20:00|28601.4|28581.4|28607.7|28572.7|28613.8|28587.6|28601.1|28571.9|26
1649157900000|2022-04-05 11:25:00|28607.5|28572.5|28599.5|28579.5|28607.5|28586.3|28599.4|28571.6|39
1649158200000|2022-04-05 11:30:00|28599.4|28579.4|28599.4|28579.4|28599.4|28579.4|28599.4|28579.4|1
1649158500000|2022-04-05 11:35:00|28597.5|28577.5|28597.7|28577.7|28600.6|28580.6|28592.5|28572.5|24
1649158800000|2022-04-05 11:40:00|28598.2|28578.2|28597|28577|28600|28580|28597|28577|9
1649159100000|2022-04-05 11:45:00|28597.5|28577.5|28597.5|28577.5|28598|28578|28597.5|28577.5|3
1649159400000|2022-04-05 11:50:00|28598|28578|28598.5|28578.5|28599.2|28579.2|28598|28578|6
1649160000000|2022-04-05 12:00:00|28598|28578|28598.5|28578.5|28598.5|28578.5|28597.5|28577.5|4
1649160300000|2022-04-05 12:05:00|28595.5|28575.5|28596|28576|28599|28579|28595.5|28575.5|12
1649160600000|2022-04-05 12:10:00|28595.5|28575.5|28597|28577|28597|28577|28595.5|28575.5|6
1649160900000|2022-04-05 12:15:00|28597.5|28577.5|28597.5|28577.5|28597.5|28577.5|28597|28577|3
1649161500000|2022-04-05 12:25:00|28598|28578|28598.5|28578.5|28602.5|28582.5|28597.7|28577.7|29
1649161800000|2022-04-05 12:30:00|28598|28578|28597.5|28577.5|28598|28578|28597.5|28577.5|4
1649162100000|2022-04-05 12:35:00|28598|28578|28596.2|28576.2|28599|28579|28595.5|28575.5|13
1649162400000|2022-04-05 12:40:00|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|1
1649162700000|2022-04-05 12:45:00|28596.2|28576.2|28594.5|28574.5|28596.2|28576.2|28593.7|28573.7|15
1649163000000|2022-04-05 12:50:00|28595.9|28575.9|28600|28580|28602|28582|28595.9|28575.9|24
1649163600000|2022-04-05 13:00:00|28599.5|28579.5|28598|28578|28600.5|28580.5|28596.5|28576.5|17
1649163900000|2022-04-05 13:05:00|28598.6|28578.6|28597.1|28577.1|28598.6|28578.6|28597|28577|19
1649164200000|2022-04-05 13:10:00|28596.8|28576.8|28603.6|28583.6|28604|28584|28596|28576|41
1649164500000|2022-04-05 13:15:00|28610.5|28575.5|28611|28576|28611|28576|28610.5|28575.5|2
1649164800000|2022-04-05 13:20:00|28610.5|28575.5|28602.3|28582.3|28610.7|28584|28602.3|28573.8|15
1649165100000|2022-04-05 13:25:00|28601.3|28581.3|28600.8|28580.8|28601.8|28581.8|28600.8|28580.8|5
1649165400000|2022-04-05 13:30:00|28594.1|28574.1|28603.3|28568.3|28603.7|28576.7|28592.4|28568.3|9
1649165700000|2022-04-05 13:35:00|28593.4|28573.4|28592.6|28572.6|28600|28579.3|28586.8|28563.2|31
1649166000000|2022-04-05 13:40:00|28592.1|28572.1|28590.5|28570.5|28592.5|28572.5|28590|28570|10
1649166300000|2022-04-05 13:45:00|28590|28570|28590.5|28570.5|28590.5|28570.5|28590|28570|2
1649166600000|2022-04-05 13:50:00|28589.1|28569.1|28590.5|28570.5|28590.5|28570.5|28588.2|28568.2|9
1649166900000|2022-04-05 13:55:00|28590|28570|28603|28568|28603|28574.5|28590|28568|12
1649167200000|2022-04-05 14:00:00|28603.5|28568.5|28598.3|28578.3|28605.6|28578.3|28597.1|28568.5|16
1649167500000|2022-04-05 14:05:00|28597.8|28577.8|28624.9|28589.9|28628.8|28593.8|28597.8|28571|43
1649167800000|2022-04-05 14:10:00|28625.7|28590.7|28643|28608|28650.6|28615.6|28625.7|28590.7|17
1649168100000|2022-04-05 14:15:00|28644|28609|28670|28635|28691.9|28656.9|28632.8|28601.9|105
1649168400000|2022-04-05 14:20:00|28678.5|28643.5|28673.5|28638.5|28685.9|28650.9|28667.3|28636.5|41
1649168700000|2022-04-05 14:25:00|28673|28638|28650.8|28630.8|28673.7|28640|28647.8|28627.8|46
1649169000000|2022-04-05 14:30:00|28651.3|28631.3|28658.5|28638.5|28658.8|28638.8|28647.6|28620.5|30
1649169300000|2022-04-05 14:35:00|28659|28639|28688.7|28653.7|28701.7|28666.7|28659|28639|61
1649169600000|2022-04-05 14:40:00|28688.8|28653.8|28687.4|28652.4|28688.8|28653.8|28687.4|28652.4|4
1649169900000|2022-04-05 14:45:00|28674.8|28654.8|28670.8|28635.8|28681|28654.8|28663.4|28634.5|27
1649170200000|2022-04-05 14:50:00|28670.3|28635.3|28656.7|28621.7|28670.3|28635.3|28652.2|28617.2|24
1649170500000|2022-04-05 14:55:00|28651.6|28631.6|28657.5|28622.5|28660.7|28633|28651.6|28621.5|8
1649170800000|2022-04-05 15:00:00|28657|28622|28659|28624|28660.1|28625.1|28656.8|28621.8|8
1649171100000|2022-04-05 15:05:00|28661.1|28626.1|28661.1|28626.1|28674.1|28639.1|28657.9|28622.9|15
1649171400000|2022-04-05 15:10:00|28664.3|28629.3|28669.9|28634.9|28677.5|28642.5|28664.3|28629.3|6
1649171700000|2022-04-05 15:15:00|28669.4|28634.4|28665|28630|28671.1|28636.1|28665|28630|4
1649172000000|2022-04-05 15:20:00|28671.1|28636.1|28676|28641|28676|28641|28671.1|28636.1|10
1649172300000|2022-04-05 15:25:00|28677.6|28642.6|28679.2|28644.2|28679.2|28644.2|28677.6|28642.6|3
1649172600000|2022-04-05 15:30:00|28678.7|28643.7|28685|28650|28685|28650|28678.7|28643.7|10
1649172900000|2022-04-05 15:35:00|28685.5|28650.5|28686|28651|28686.4|28651.4|28685|28650|4
1649173200000|2022-04-05 15:40:00|28685.4|28650.4|28675.7|28655.7|28685.4|28655.7|28675.7|28648.7|5
1649173500000|2022-04-05 15:45:00|28676.2|28656.2|28687.8|28652.8|28688.5|28662.7|28676.2|28652|13
1649173800000|2022-04-05 15:50:00|28686.9|28651.9|28688.6|28653.6|28688.6|28660.4|28680.4|28651|24
1649174100000|2022-04-05 15:55:00|28680.6|28660.6|28680.5|28660.5|28681.5|28661.5|28679.5|28659.5|18
1649174400000|2022-04-05 16:00:00|28681|28661|28689.5|28654.5|28690|28661.5|28681|28653.6|9
1649174700000|2022-04-05 16:05:00|28689|28654|28683.8|28663.8|28690|28664.3|28683.5|28654|11
1649175000000|2022-04-05 16:10:00|28683.6|28663.6|28683.6|28663.6|28684.3|28664.3|28682.5|28662.5|8
1649175300000|2022-04-05 16:15:00|28682.5|28662.5|28685|28650|28686.4|28662.5|28672.5|28649.9|18
1649175600000|2022-04-05 16:20:00|28684|28649|28688.3|28653.3|28688.3|28653.3|28683.6|28648.6|16
1649175900000|2022-04-05 16:25:00|28689|28654|28694|28659|28694|28665.6|28685.3|28654|9
1649176200000|2022-04-05 16:30:00|28693.9|28658.9|28693.9|28658.9|28693.9|28658.9|28693.6|28658.6|3
1649176800000|2022-04-05 16:40:00|28694.5|28659.5|28695.6|28660.6|28695.6|28660.6|28694.5|28659.5|2
1649177100000|2022-04-05 16:45:00|28696.4|28661.4|28696.2|28661.2|28696.4|28661.4|28696.2|28661.2|2
1649177400000|2022-04-05 16:50:00|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|1
1649177700000|2022-04-05 16:55:00|28695.1|28660.1|28687.9|28667.9|28695.7|28667.9|28687.4|28660.1|5
1649178000000|2022-04-05 17:00:00|28688.7|28668.7|28695.9|28660.9|28696.6|28669.5|28688.7|28660.6|8
1649178600000|2022-04-05 17:10:00|28695.6|28660.6|28695.6|28660.6|28695.6|28660.6|28695.6|28660.6|1
1649179200000|2022-04-05 17:20:00|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|28695.6|28660.6|3
1649179500000|2022-04-05 17:25:00|28696.2|28661.2|28694.8|28659.8|28696.2|28661.2|28694.8|28659.8|4
1649179800000|2022-04-05 17:30:00|28694.5|28659.5|28693.6|28658.6|28694.5|28659.5|28693.6|28658.6|2
1649180700000|2022-04-05 17:45:00|28694.1|28659.1|28687.5|28667.5|28695.5|28667.5|28687.5|28659.1|5
1649181000000|2022-04-05 17:50:00|28688|28668|28691|28671|28695|28675|28687.5|28667.5|6
1649181300000|2022-04-05 17:55:00|28690.5|28670.5|28686.5|28666.5|28690.5|28670.5|28686.1|28666.1|10
1649181600000|2022-04-05 18:00:00|28693.5|28658.5|28684.5|28664.5|28693.5|28665.5|28684.5|28657.5|10
1649183100000|2022-04-05 18:25:00|28684|28664|28683.8|28663.8|28684|28664|28682.1|28662.1|8
1649183400000|2022-04-05 18:30:00|28684|28664|28683.5|28663.5|28684|28664|28683.5|28663.5|2
1649183700000|2022-04-05 18:35:00|28684|28664|28696|28661|28696.5|28668.5|28684|28658|11
1649184000000|2022-04-05 18:40:00|28696.5|28661.5|28696.4|28661.4|28696.5|28661.5|28695.6|28660.6|6
1649184300000|2022-04-05 18:45:00|28696.1|28661.1|28692.5|28657.5|28696.4|28661.4|28692.5|28657.5|12
1649184600000|2022-04-05 18:50:00|28691.1|28656.1|28685|28665|28691.1|28669.1|28683.5|28656.1|13
1649184900000|2022-04-05 18:55:00|28684.7|28664.7|28685.2|28665.2|28685.2|28665.2|28684.7|28664.7|2
1649205000000|2022-04-06 00:30:00|28696.5|28654.5|28698.5|28656.5|28699|28657|28696.5|28654.5|8
1649205300000|2022-04-06 00:35:00|28696.5|28654.5|28697|28655|28697|28655|28696.5|28654.5|2
1649205600000|2022-04-06 00:40:00|28697.8|28655.8|28703|28661|28705.5|28663.5|28697.5|28655.5|10
1649205900000|2022-04-06 00:45:00|28702|28660|28706|28664|28706|28664|28702|28660|9
1649206200000|2022-04-06 00:50:00|28710|28668|28729.5|28694.5|28733|28698|28704|28662|52
1649206500000|2022-04-06 00:55:00|28730|28695|28722.5|28687.5|28730|28695|28722.5|28687.5|11
1649206800000|2022-04-06 01:00:00|28723.5|28688.5|28759.8|28724.8|28761.3|28726.3|28723.5|28688.5|33
1649207100000|2022-04-06 01:05:00|28760.8|28725.8|28780|28745|28802.5|28767.5|28748.5|28725.6|70
1649207400000|2022-04-06 01:10:00|28779.7|28744.7|28773.3|28738.3|28779.7|28744.7|28761|28732.5|30
1649207700000|2022-04-06 01:15:00|28775.5|28740.5|28781.9|28746.9|28786.9|28751.9|28775.5|28740.5|31
1649208000000|2022-04-06 01:20:00|28782.4|28747.4|28784.4|28764.4|28784.4|28764.4|28774|28745|22
1649208300000|2022-04-06 01:25:00|28783.9|28763.9|28793|28773|28802.8|28782.8|28783.9|28763.9|67
1649208600000|2022-04-06 01:30:00|28792.8|28772.8|28803.5|28783.5|28803.5|28783.5|28789.4|28769.4|52
1649208900000|2022-04-06 01:35:00|28803.3|28783.3|28820.5|28800.5|28828.3|28808.3|28800|28780|89
1649209200000|2022-04-06 01:40:00|28821.1|28801.1|28803.5|28783.5|28821.1|28801.1|28803.5|28783.5|50
1649209500000|2022-04-06 01:45:00|28803|28783|28802.4|28782.4|28809.8|28789.8|28797|28777|72
1649209800000|2022-04-06 01:50:00|28802.1|28782.1|28792.4|28772.4|28802.4|28782.4|28792.4|28772.4|53
1649210100000|2022-04-06 01:55:00|28788.1|28768.1|28785.1|28765.1|28788.1|28768.1|28767.4|28747.4|97
1649210400000|2022-04-06 02:00:00|28785.4|28765.4|28774.9|28754.9|28788.4|28768.4|28772.7|28752.7|86
1649210700000|2022-04-06 02:05:00|28774.4|28754.4|28778.3|28758.3|28778.3|28758.3|28774.4|28754.4|27
1649211000000|2022-04-06 02:10:00|28778.2|28758.2|28784.7|28764.7|28786.7|28766.7|28777.5|28757.5|58
1649211300000|2022-04-06 02:15:00|28784.4|28764.4|28787.5|28767.5|28787.5|28767.5|28782.1|28762.1|41
1649211600000|2022-04-06 02:20:00|28787|28767|28782.1|28762.1|28787.5|28767.5|28776.4|28756.4|61
1649211900000|2022-04-06 02:25:00|28782.6|28762.6|28777.6|28757.6|28785.4|28765.4|28777.6|28757.6|66
1649212200000|2022-04-06 02:30:00|28777.5|28757.5|28774.6|28754.6|28779.9|28759.9|28772.6|28752.6|37
1649212500000|2022-04-06 02:35:00|28774.7|28754.7|28765|28745|28775.5|28755.5|28764.8|28744.8|57
1649212800000|2022-04-06 02:40:00|28765.3|28745.3|28762.5|28742.5|28766.4|28746.4|28762.5|28742.5|43
1649213100000|2022-04-06 02:45:00|28770|28735|28762|28742|28770.5|28742.4|28759.5|28726.5|42
1649213400000|2022-04-06 02:50:00|28762.4|28742.4|28768.5|28748.5|28780.3|28753.1|28762|28742|42
1649213700000|2022-04-06 02:55:00|28768.4|28748.4|28774|28754|28778|28758|28768|28748|37
1649214000000|2022-04-06 03:00:00|28773.5|28753.5|28776.5|28756.5|28777|28757|28773.5|28753.5|12
1649214300000|2022-04-06 03:05:00|28775.5|28755.5|28777.5|28757.5|28778|28758|28775.5|28755.5|8
1649214600000|2022-04-06 03:10:00|28778|28758|28777|28757|28778.6|28758.6|28773|28753|24
1649214900000|2022-04-06 03:15:00|28776.6|28756.6|28777|28757|28777.5|28757.5|28776.1|28756.1|11
1649215200000|2022-04-06 03:20:00|28777.5|28757.5|28777.6|28757.6|28777.6|28757.6|28777.5|28757.5|2
1649215500000|2022-04-06 03:25:00|28773.3|28753.3|28772.5|28752.5|28773.3|28753.3|28771.5|28751.5|10
1649215800000|2022-04-06 03:30:00|28772|28752|28772|28752|28772.5|28752.5|28771.6|28751.6|7
1649216100000|2022-04-06 03:35:00|28771.6|28751.6|28765.3|28745.3|28772.5|28752.5|28764.4|28744.4|36
1649216400000|2022-04-06 03:40:00|28765|28745|28765.7|28745.7|28765.7|28745.7|28756.7|28736.7|30
1649216700000|2022-04-06 03:45:00|28765.2|28745.2|28770.2|28750.2|28772.2|28752.2|28765.2|28745.2|13
1649217000000|2022-04-06 03:50:00|28769.7|28749.7|28765|28745|28769.7|28749.7|28765|28745|10
1649217300000|2022-04-06 03:55:00|28765.2|28745.2|28767.5|28747.5|28772.1|28752.1|28765|28745|17
1649217600000|2022-04-06 04:00:00|28768|28748|28766.7|28746.7|28768|28748|28765|28745|12
1649217900000|2022-04-06 04:05:00|28767.2|28747.2|28768|28748|28772.2|28752.2|28767.2|28747.2|22
1649218200000|2022-04-06 04:10:00|28767.5|28747.5|28762.2|28742.2|28768|28748|28761.7|28741.7|16
1649218500000|2022-04-06 04:15:00|28761.7|28741.7|28762.2|28742.2|28763.2|28743.2|28760.7|28740.7|20
1649218800000|2022-04-06 04:20:00|28762.5|28742.5|28758|28738|28763|28743|28758|28738|13
1649219100000|2022-04-06 04:25:00|28758.5|28738.5|28765|28745|28767.2|28747.2|28758.5|28738.5|25
1649219400000|2022-04-06 04:30:00|28764.5|28744.5|28768.2|28748.2|28768.8|28748.8|28764.5|28744.5|11
1649219700000|2022-04-06 04:35:00|28768.7|28748.7|28768.7|28748.7|28773.2|28753.2|28768.7|28748.7|26
1649220000000|2022-04-06 04:40:00|28769.6|28749.6|28768.2|28748.2|28769.6|28749.6|28767.7|28747.7|10
1649220300000|2022-04-06 04:45:00|28767.7|28747.7|28768.2|28748.2|28768.2|28748.2|28767.7|28747.7|8
1649220600000|2022-04-06 04:50:00|28768.7|28748.7|28772.7|28752.7|28773.2|28753.2|28768.7|28748.7|23
1649220900000|2022-04-06 04:55:00|28773.2|28753.2|28774.2|28754.2|28774.2|28754.2|28773|28753|5
1649221200000|2022-04-06 05:00:00|28773.7|28753.7|28774.2|28754.2|28776.2|28756.2|28773.7|28753.7|18
1649221500000|2022-04-06 05:05:00|28773.3|28753.3|28773.8|28753.8|28773.8|28753.8|28773.3|28753.3|2
1649221800000|2022-04-06 05:10:00|28773.7|28753.7|28773.5|28753.5|28774.5|28754.5|28773.5|28753.5|9
1649222100000|2022-04-06 05:15:00|28774|28754|28773.5|28753.5|28774|28754|28773.5|28753.5|4
1649222400000|2022-04-06 05:20:00|28773|28753|28773|28753|28773.7|28753.7|28773|28753|9
1649222700000|2022-04-06 05:25:00|28773.5|28753.5|28773.2|28753.2|28773.7|28753.7|28773|28753|9
1649223000000|2022-04-06 05:30:00|28773.7|28753.7|28773.2|28753.2|28774.3|28754.3|28773.2|28753.2|11
1649223300000|2022-04-06 05:35:00|28773.5|28753.5|28768.2|28748.2|28773.5|28753.5|28768.2|28748.2|4
1649223600000|2022-04-06 05:40:00|28768.5|28748.5|28768.2|28748.2|28768.8|28748.8|28768.2|28748.2|5
1649223900000|2022-04-06 05:45:00|28768.7|28748.7|28770.4|28750.4|28770.7|28750.7|28768.7|28748.7|7
1649224200000|2022-04-06 05:50:00|28770.3|28750.3|28769.7|28749.7|28770.3|28750.3|28769.7|28749.7|5
1649224500000|2022-04-06 05:55:00|28770|28750|28775|28755|28775|28755|28770|28750|14
1649224800000|2022-04-06 06:00:00|28774.5|28754.5|28772.8|28752.8|28775|28755|28771.3|28751.3|31
1649225100000|2022-04-06 06:05:00|28772.3|28752.3|28779.5|28759.5|28780|28760|28772.2|28752.2|91
1649225400000|2022-04-06 06:10:00|28780|28760|28779.4|28759.4|28784.5|28764.5|28778.8|28758.8|62
1649225700000|2022-04-06 06:15:00|28778.8|28758.8|28779.4|28759.4|28779.4|28759.4|28773.6|28753.6|67
1649226000000|2022-04-06 06:20:00|28779.3|28759.3|28779.7|28759.7|28779.7|28759.7|28778.5|28758.5|20
1649226300000|2022-04-06 06:25:00|28779.2|28759.2|28760.7|28740.7|28779.2|28759.2|28760.1|28740.1|76
1649226600000|2022-04-06 06:30:00|28759.2|28739.2|28760.9|28740.9|28765.8|28745.8|28747.7|28727.7|73
1649226900000|2022-04-06 06:35:00|28760.4|28740.4|28754.3|28734.3|28760.9|28740.9|28751.4|28731.4|49
1649227200000|2022-04-06 06:40:00|28754.2|28734.2|28764.4|28744.4|28766.8|28746.8|28748.5|28728.5|98
1649227500000|2022-04-06 06:45:00|28764|28744|28756.7|28736.7|28765.3|28745.3|28751.7|28731.7|43
1649227800000|2022-04-06 06:50:00|28757.2|28737.2|28755.4|28735.4|28762.3|28742.3|28752.5|28732.5|44
1649228100000|2022-04-06 06:55:00|28755.7|28735.7|28745.7|28725.7|28756|28736|28742.7|28722.7|65
1649228400000|2022-04-06 07:00:00|28745.3|28725.3|28738.1|28718.1|28749|28729|28736.1|28716.1|59
1649228700000|2022-04-06 07:05:00|28738.2|28718.2|28744.7|28724.7|28745|28725|28738.1|28718.1|53
1649229000000|2022-04-06 07:10:00|28745.2|28725.2|28739.3|28719.3|28745.2|28725.2|28738.7|28718.7|56
1649229300000|2022-04-06 07:15:00|28739|28719|28727.1|28707.1|28739|28719|28721|28701|71
1649229600000|2022-04-06 07:20:00|28727.4|28707.4|28732|28712|28733.5|28713.5|28727|28707|42
1649229900000|2022-04-06 07:25:00|28731.5|28711.5|28732.5|28712.5|28733|28713|28725.5|28705.5|48
1649230200000|2022-04-06 07:30:00|28732.6|28712.6|28736.8|28716.8|28737.4|28717.4|28732.5|28712.5|36
1649230500000|2022-04-06 07:35:00|28737|28717|28744.4|28724.4|28747.5|28727.5|28736.3|28716.3|54
1649230800000|2022-04-06 07:40:00|28744.7|28724.7|28723|28703|28744.7|28724.7|28716.4|28696.4|75
1649231100000|2022-04-06 07:45:00|28723.5|28703.5|28727.4|28707.4|28728.3|28708.3|28722|28702|48
1649231400000|2022-04-06 07:50:00|28727.8|28707.8|28725.5|28705.5|28727.8|28707.8|28725.5|28705.5|13
1649231700000|2022-04-06 07:55:00|28725|28705|28727|28707|28729|28709|28725|28705|16
1649232000000|2022-04-06 08:00:00|28727.2|28707.2|28728.5|28708.5|28733|28713|28727.2|28707.2|26
1649232300000|2022-04-06 08:05:00|28729|28709|28732|28712|28732.5|28712.5|28727.4|28707.4|37
1649232600000|2022-04-06 08:10:00|28732.5|28712.5|28726.6|28706.6|28734.6|28714.6|28726.6|28706.6|17
1649232900000|2022-04-06 08:15:00|28726.7|28706.7|28727.5|28707.5|28727.5|28707.5|28726.1|28706.1|11
1649233200000|2022-04-06 08:20:00|28726.6|28706.6|28724.5|28704.5|28728.5|28708.5|28723|28703|21
1649233500000|2022-04-06 08:25:00|28724.3|28704.3|28718.8|28698.8|28724.3|28704.3|28717.4|28697.4|18
1649233800000|2022-04-06 08:30:00|28719|28699|28717.8|28697.8|28719|28699|28714.5|28694.5|30
1649234100000|2022-04-06 08:35:00|28718.3|28698.3|28718.3|28698.3|28719.3|28699.3|28717.8|28697.8|30
1649234400000|2022-04-06 08:40:00|28717.8|28697.8|28718.3|28698.3|28718.8|28698.8|28715.8|28695.8|10
1649234700000|2022-04-06 08:45:00|28717.3|28697.3|28715.8|28695.8|28717.3|28697.3|28714.8|28694.8|21
1649235000000|2022-04-06 08:50:00|28716|28696|28715.2|28695.2|28716|28696|28715.2|28695.2|13
1649235300000|2022-04-06 08:55:00|28715.4|28695.4|28714.4|28694.4|28717.9|28697.9|28713.4|28693.4|40
1649235600000|2022-04-06 09:00:00|28714.2|28694.2|28706.4|28686.4|28714.2|28694.2|28698.9|28678.9|29
1649235900000|2022-04-06 09:05:00|28706.5|28686.5|28708.9|28688.9|28714.1|28694.1|28705.3|28685.3|23
1649236200000|2022-04-06 09:10:00|28709.4|28689.4|28708.2|28688.2|28709.4|28689.4|28707.2|28687.2|16
1649236500000|2022-04-06 09:15:00|28708.7|28688.7|28713.2|28693.2|28715.9|28695.9|28707.4|28687.4|29
1649236800000|2022-04-06 09:20:00|28713.9|28693.9|28717.2|28697.2|28720.9|28700.9|28713.9|28693.9|18
1649237100000|2022-04-06 09:25:00|28717.4|28697.4|28721|28701|28721|28701|28717.4|28697.4|7
1649237400000|2022-04-06 09:30:00|28721.5|28701.5|28709.4|28689.4|28722|28702|28709.4|28689.4|19
1649237700000|2022-04-06 09:35:00|28709.9|28689.9|28705.7|28685.7|28709.9|28689.9|28705.7|28685.7|21
1649238000000|2022-04-06 09:40:00|28706.2|28686.2|28702.2|28682.2|28706.5|28686.5|28701.5|28681.5|13
1649238300000|2022-04-06 09:45:00|28702.7|28682.7|28703.2|28683.2|28705.5|28685.5|28701|28681|11
1649238600000|2022-04-06 09:50:00|28702.7|28682.7|28702.7|28682.7|28702.7|28682.7|28702.7|28682.7|1
1649238900000|2022-04-06 09:55:00|28702|28682|28702|28682|28702|28682|28702|28682|1
1649239200000|2022-04-06 10:00:00|28701.2|28681.2|28701.5|28681.5|28702|28682|28701.2|28681.2|4
1649239500000|2022-04-06 10:05:00|28702|28682|28701.5|28681.5|28704.7|28684.7|28699.5|28679.5|21
1649239800000|2022-04-06 10:10:00|28702|28682|28701.5|28681.5|28703.2|28683.2|28700.5|28680.5|25
1649240100000|2022-04-06 10:15:00|28701.4|28681.4|28700.3|28680.3|28702.1|28682.1|28700.3|28680.3|17
1649240400000|2022-04-06 10:20:00|28700.8|28680.8|28701.6|28681.6|28702.8|28682.8|28700.8|28680.8|6
1649240700000|2022-04-06 10:25:00|28701.1|28681.1|28699.4|28679.4|28701.1|28681.1|28699.4|28679.4|6
1649241000000|2022-04-06 10:30:00|28700.3|28680.3|28701.6|28681.6|28705.3|28685.3|28700.3|28680.3|12
1649241300000|2022-04-06 10:35:00|28701.3|28681.3|28700.3|28680.3|28702.1|28682.1|28699.3|28679.3|7
1649241600000|2022-04-06 10:40:00|28698.1|28678.1|28701.5|28681.5|28706.1|28686.1|28697.8|28677.8|21
1649241900000|2022-04-06 10:45:00|28701|28681|28698.4|28678.4|28703.8|28683.8|28698.4|28678.4|11
1649242200000|2022-04-06 10:50:00|28699.8|28679.8|28709.9|28689.9|28709.9|28689.9|28699.8|28679.8|10
1649242500000|2022-04-06 10:55:00|28710.1|28690.1|28703.4|28683.4|28712.4|28692.4|28701.6|28681.6|26
1649242800000|2022-04-06 11:00:00|28703.1|28683.1|28698.4|28678.4|28703.1|28683.1|28698.4|28678.4|6
1649243100000|2022-04-06 11:05:00|28698.9|28678.9|28705.4|28685.4|28706.4|28686.4|28698.9|28678.9|16
1649243400000|2022-04-06 11:10:00|28705.3|28685.3|28705|28685|28711.1|28691.1|28705|28685|54
1649243700000|2022-04-06 11:15:00|28705.5|28685.5|28705.5|28685.5|28705.5|28685.5|28705.4|28685.4|5
1649244300000|2022-04-06 11:25:00|28703.1|28683.1|28707.5|28687.5|28711.5|28691.5|28703.1|28683.1|35
1649244600000|2022-04-06 11:30:00|28706.8|28686.8|28706.8|28686.8|28706.8|28686.8|28706.8|28686.8|1
1649244900000|2022-04-06 11:35:00|28702.8|28682.8|28702.8|28682.8|28702.8|28682.8|28702.4|28682.4|3
1649245200000|2022-04-06 11:40:00|28706.8|28686.8|28704.8|28684.8|28709.4|28689.4|28695.1|28675.1|15
1649245500000|2022-04-06 11:45:00|28703.8|28683.8|28704.8|28684.8|28704.8|28684.8|28701.8|28681.8|6
1649245800000|2022-04-06 11:50:00|28705.3|28685.3|28705.3|28685.3|28705.3|28685.3|28705.3|28685.3|1
1649246100000|2022-04-06 11:55:00|28704.8|28684.8|28704.8|28684.8|28704.8|28684.8|28704.8|28684.8|1
1649246700000|2022-04-06 12:05:00|28705.4|28685.4|28707.4|28687.4|28707.6|28687.6|28704.8|28684.8|8
1649247000000|2022-04-06 12:10:00|28712.7|28677.7|28705.9|28685.9|28714.8|28688.9|28705.9|28677.7|5
1649247900000|2022-04-06 12:25:00|28703.5|28683.5|28703.9|28683.9|28703.9|28683.9|28700.9|28680.9|3
1649248200000|2022-04-06 12:30:00|28700.9|28680.9|28700.9|28680.9|28700.9|28680.9|28700.9|28680.9|1
1649248500000|2022-04-06 12:35:00|28701.5|28681.5|28700.9|28680.9|28701.5|28681.5|28700.9|28680.9|7
1649248800000|2022-04-06 12:40:00|28701.1|28681.1|28700.9|28680.9|28701.1|28681.1|28700.9|28680.9|2
1649249100000|2022-04-06 12:45:00|28701.5|28681.5|28701.9|28681.9|28701.9|28681.9|28701.5|28681.5|2
1649249400000|2022-04-06 12:50:00|28701.5|28681.5|28700.9|28680.9|28701.5|28681.5|28700.9|28680.9|4
1649249700000|2022-04-06 12:55:00|28701.1|28681.1|28704.6|28684.6|28706.6|28686.6|28700.9|28680.9|17
1649250000000|2022-04-06 13:00:00|28704.5|28684.5|28709.5|28674.5|28709.5|28685|28704.5|28674.5|5
1649250300000|2022-04-06 13:05:00|28710|28675|28710|28675|28710|28675|28710|28675|1
1649250900000|2022-04-06 13:15:00|28710.5|28675.5|28702.5|28682.5|28712|28685.1|28702.5|28675.5|11
1649251200000|2022-04-06 13:20:00|28709.5|28674.5|28710|28675|28710|28675|28709.5|28674.5|2
1649251500000|2022-04-06 13:25:00|28709.5|28674.5|28694|28674|28709.5|28674.5|28694|28666.9|15
1649251800000|2022-04-06 13:30:00|28694.1|28674.1|28694.5|28674.5|28698.2|28678.2|28694|28674|16
1649252100000|2022-04-06 13:35:00|28694|28674|28703.8|28668.8|28703.8|28675.4|28694|28667.3|14
1649252400000|2022-04-06 13:40:00|28694|28674|28709|28674|28709|28678.9|28694|28673.5|8
1649252700000|2022-04-06 13:45:00|28707.8|28672.8|28707.4|28672.4|28707.8|28678.5|28698.5|28670.6|4
1649253000000|2022-04-06 13:50:00|28707.5|28672.5|28712.6|28677.6|28712.6|28688.6|28707.3|28672.4|17
1649253300000|2022-04-06 13:55:00|28713.1|28678.1|28708.3|28688.3|28716.6|28688.3|28707.1|28678.1|11
1649253600000|2022-04-06 14:00:00|28707.8|28687.8|28708.1|28688.1|28713.1|28693.1|28707.8|28687.8|16
1649253900000|2022-04-06 14:05:00|28708.6|28688.6|28746.1|28711.1|28746.1|28711.1|28708.3|28688.3|42
1649254200000|2022-04-06 14:10:00|28741.9|28706.9|28736.9|28701.9|28741.9|28706.9|28736.8|28701.8|7
1649254500000|2022-04-06 14:15:00|28733.9|28698.9|28733.9|28698.9|28733.9|28698.9|28733.9|28698.9|1
1649254800000|2022-04-06 14:20:00|28733.8|28698.8|28736.3|28716.3|28741.5|28716.8|28728.9|28693.9|41
1649255100000|2022-04-06 14:25:00|28737.3|28717.3|28724.6|28704.6|28740.3|28720.3|28724.6|28704.6|36
1649255400000|2022-04-06 14:30:00|28725.1|28705.1|28730.7|28710.7|28733.7|28710.8|28725.1|28698.1|20
1649255700000|2022-04-06 14:35:00|28730.2|28710.2|28730.3|28710.3|28730.3|28710.3|28728.3|28708.3|20
1649256000000|2022-04-06 14:40:00|28729.8|28709.8|28739|28704|28739|28712|28728.5|28704|11
1649256300000|2022-04-06 14:45:00|28741|28706|28739.6|28704.6|28741|28706|28739.6|28704.6|3
1649256900000|2022-04-06 14:55:00|28739.5|28704.5|28739.6|28704.6|28742|28707|28739|28704|7
1649257200000|2022-04-06 15:00:00|28741|28706|28743|28708|28743.6|28708.6|28741|28706|8
1649257500000|2022-04-06 15:05:00|28741.5|28706.5|28734.5|28714.5|28742.8|28714.5|28733.1|28706.5|16
1649257800000|2022-04-06 15:10:00|28734.3|28714.3|28750|28715|28750|28717.7|28734.3|28713|35
1649258400000|2022-04-06 15:20:00|28750.1|28715.1|28749|28714|28752.1|28717.1|28745|28710|36
1649258700000|2022-04-06 15:25:00|28748.6|28713.6|28748.1|28713.1|28751.5|28722.6|28741.7|28713.1|10
1649259300000|2022-04-06 15:35:00|28748.5|28713.5|28747.6|28712.6|28748.5|28713.5|28747.6|28712.6|3
1649259600000|2022-04-06 15:40:00|28741.3|28721.3|28737.6|28717.6|28746|28726|28737.6|28717.6|14
1649259900000|2022-04-06 15:45:00|28737.1|28717.1|28737.5|28702.5|28737.5|28717.5|28731.9|28696.9|16
1649260200000|2022-04-06 15:50:00|28731.2|28696.2|28734|28699|28734|28699|28729.9|28694.9|10
1649260500000|2022-04-06 15:55:00|28736.1|28701.1|28738.2|28703.2|28740.6|28705.6|28736.1|28701.1|9
1649260800000|2022-04-06 16:00:00|28738.5|28703.5|28733.9|28698.9|28738.5|28703.5|28732.8|28697.8|13
1649261700000|2022-04-06 16:15:00|28738.6|28703.6|28738.1|28703.1|28739|28707.1|28727.1|28703.1|12
1649262000000|2022-04-06 16:20:00|28737.6|28702.6|28737.6|28702.6|28738.1|28703.1|28737.6|28702.6|3
1649262300000|2022-04-06 16:25:00|28738.1|28703.1|28737.6|28702.6|28738.1|28703.1|28737.6|28702.6|8
1649262600000|2022-04-06 16:30:00|28737.9|28702.9|28738.3|28703.3|28738.9|28703.9|28737.1|28702.1|6
1649262900000|2022-04-06 16:35:00|28737.8|28702.8|28737.8|28702.8|28738.3|28703.3|28737.8|28702.8|3
1649263200000|2022-04-06 16:40:00|28738.3|28703.3|28738.3|28703.3|28738.3|28703.3|28738.3|28703.3|1
1649263500000|2022-04-06 16:45:00|28737.8|28702.8|28737.8|28702.8|28737.8|28702.8|28737.8|28702.8|1
1649263800000|2022-04-06 16:50:00|28731.7|28711.7|28733.2|28713.2|28738|28718|28731.7|28711.7|24
1649264100000|2022-04-06 16:55:00|28733.5|28713.5|28737.5|28717.5|28737.5|28717.5|28733.2|28713.2|21
1649264400000|2022-04-06 17:00:00|28738|28718|28738|28718|28738|28718|28738|28718|1
1649264700000|2022-04-06 17:05:00|28739.5|28719.5|28748.3|28713.3|28748.3|28720.3|28739.5|28713.3|7
1649265000000|2022-04-06 17:10:00|28747|28712|28747|28712|28747|28712|28747|28712|1
1649265300000|2022-04-06 17:15:00|28747.6|28712.6|28746.2|28726.2|28750|28726.2|28736.5|28712.6|15
1649265600000|2022-04-06 17:20:00|28746.1|28726.1|28752.9|28717.9|28753.4|28726.1|28743.1|28709|22
1649265900000|2022-04-06 17:25:00|28746.4|28726.4|28745.9|28725.9|28749.6|28729.6|28739.6|28712.4|33
1649266200000|2022-04-06 17:30:00|28746.4|28726.4|28746.5|28726.5|28747.5|28727.5|28745.9|28725.9|21
1649266500000|2022-04-06 17:35:00|28746.4|28726.4|28746.4|28726.4|28746.9|28726.9|28740|28720|23
1649266800000|2022-04-06 17:40:00|28746.9|28726.9|28736.4|28701.4|28746.9|28726.9|28728.2|28693.2|57
1649267100000|2022-04-06 17:45:00|28736.5|28701.5|28727.5|28707.5|28737.4|28707.5|28727.5|28699.6|16
1649267400000|2022-04-06 17:50:00|28728|28708|28725.2|28705.2|28729|28709|28725.2|28705.2|13
1649267700000|2022-04-06 17:55:00|28724|28704|28736.5|28694.5|28743|28707.3|28724|28694.5|50
1649268000000|2022-04-06 18:00:00|28741.9|28702.2|28735.6|28700.6|28741.9|28705.6|28716.6|28681.6|16
1649268300000|2022-04-06 18:05:00|28731.6|28696.6|28755.5|28720.5|28756.5|28721.5|28727.6|28692.6|29
1649268600000|2022-04-06 18:10:00|28755.6|28720.6|28752.6|28717.6|28755.6|28727.2|28747.2|28712.9|46
1649268900000|2022-04-06 18:15:00|28747.8|28712.8|28747.9|28712.9|28752.6|28717.6|28747.3|28712.3|16
1649269200000|2022-04-06 18:20:00|28748.5|28713.5|28754|28719|28756|28721|28729.2|28694.2|32
1649269500000|2022-04-06 18:25:00|28748.4|28728.4|28758|28723|28767.4|28732.4|28748.4|28719|31
1649269800000|2022-04-06 18:30:00|28757|28722|28737.6|28702.6|28757|28723.9|28737.6|28702.6|34
1649270100000|2022-04-06 18:35:00|28741.6|28706.6|28758|28723|28758.5|28723.5|28741.6|28706.6|6
1649270400000|2022-04-06 18:40:00|28757.9|28722.9|28742|28707|28758.4|28738.1|28742|28707|12
1649271000000|2022-04-06 18:50:00|28739.7|28704.7|28734.5|28699.5|28741.5|28706.5|28724|28689|17
1649271300000|2022-04-06 18:55:00|28734.9|28699.9|28736.5|28701.5|28736.5|28701.5|28734.5|28699.5|3
1649291400000|2022-04-07 00:30:00|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|1
1649293200000|2022-04-07 01:00:00|28750.6|28708.6|28739.4|28700|28750.6|28708.6|28736.5|28694.5|20
1649293500000|2022-04-07 01:05:00|28743.4|28701|28748|28713|28750|28715|28739.3|28701|57
1649293800000|2022-04-07 01:10:00|28747.5|28712.5|28743.5|28723.5|28748.5|28724|28737.5|28710|19
1649294100000|2022-04-07 01:15:00|28743|28723|28739.5|28719.5|28743.5|28723.5|28739|28719|12
1649294400000|2022-04-07 01:20:00|28739|28719|28749|28729|28749.5|28729.5|28739|28719|20
1649294700000|2022-04-07 01:25:00|28748.5|28728.5|28741|28721|28749|28729|28737|28717|25
1649295000000|2022-04-07 01:30:00|28741.5|28721.5|28741.5|28721.5|28742|28722|28741.1|28721.1|10
1649295300000|2022-04-07 01:35:00|28741.3|28721.3|28736.5|28716.5|28741.3|28721.3|28736|28716|31
1649295600000|2022-04-07 01:40:00|28736|28716|28737.8|28717.8|28737.8|28717.8|28734.3|28714.3|12
1649295900000|2022-04-07 01:45:00|28737.6|28717.6|28722.8|28702.8|28737.6|28717.6|28712.8|28692.8|57
1649296200000|2022-04-07 01:50:00|28723|28703|28735.9|28715.9|28738|28718|28723|28703|57
1649296500000|2022-04-07 01:55:00|28736|28716|28737|28717|28740.3|28720.3|28736|28716|20
1649296800000|2022-04-07 02:00:00|28738|28718|28733.7|28713.7|28739.4|28719.4|28731.7|28711.7|20
1649297100000|2022-04-07 02:05:00|28733.5|28713.5|28728.3|28708.3|28733.7|28713.7|28727.3|28707.3|18
1649297400000|2022-04-07 02:10:00|28728.8|28708.8|28732.6|28712.6|28732.6|28712.6|28727.3|28707.3|10
1649297700000|2022-04-07 02:15:00|28733.8|28713.8|28737.6|28717.6|28738|28718|28732.6|28712.6|11
1649298000000|2022-04-07 02:20:00|28737.1|28717.1|28737.6|28717.6|28741.6|28721.6|28735|28715|24
1649298300000|2022-04-07 02:25:00|28737.3|28717.3|28737|28717|28737.3|28717.3|28734|28714|19
1649298600000|2022-04-07 02:30:00|28738|28718|28737.5|28717.5|28740.5|28720.5|28737.3|28717.3|15
1649298900000|2022-04-07 02:35:00|28737.3|28717.3|28737.6|28717.6|28737.6|28717.6|28737.3|28717.3|3
1649299200000|2022-04-07 02:40:00|28738|28718|28746|28726|28747.9|28727.9|28738|28718|20
1649299500000|2022-04-07 02:45:00|28746.5|28726.5|28748.5|28728.5|28749.5|28729.5|28746|28726|24
1649299800000|2022-04-07 02:50:00|28750.5|28730.5|28753.8|28733.8|28754.3|28734.3|28746|28726|39
1649300100000|2022-04-07 02:55:00|28753.7|28733.7|28759.5|28739.5|28760|28740|28753.7|28733.7|31
1649300400000|2022-04-07 03:00:00|28758|28738|28751|28731|28758|28738|28750.5|28730.5|35
1649300700000|2022-04-07 03:05:00|28752|28732|28750.5|28730.5|28759|28739|28747.5|28727.5|28
1649301000000|2022-04-07 03:10:00|28751|28731|28755|28735|28758|28738|28750.5|28730.5|13
1649301300000|2022-04-07 03:15:00|28754.5|28734.5|28753.4|28733.4|28754.5|28734.5|28753.3|28733.3|21
1649301600000|2022-04-07 03:20:00|28753.3|28733.3|28754.2|28734.2|28755|28735|28751.7|28731.7|42
1649301900000|2022-04-07 03:25:00|28754.3|28734.3|28761.2|28741.2|28762.5|28742.5|28752.7|28732.7|76
1649302200000|2022-04-07 03:30:00|28761.3|28741.3|28761.7|28741.7|28761.7|28741.7|28757.3|28737.3|44
1649302500000|2022-04-07 03:35:00|28764.5|28744.5|28768.7|28748.7|28768.7|28748.7|28763.4|28743.4|43
1649302800000|2022-04-07 03:40:00|28768.5|28748.5|28768.5|28748.5|28768.9|28748.9|28768.3|28748.3|9
1649303100000|2022-04-07 03:45:00|28768.3|28748.3|28757.7|28737.7|28768.3|28748.3|28757.4|28737.4|38
1649303400000|2022-04-07 03:50:00|28762.2|28742.2|28763.3|28743.3|28765.3|28745.3|28761|28741|22
1649303700000|2022-04-07 03:55:00|28763|28743|28761|28741|28763|28743|28756.4|28736.4|30
1649304000000|2022-04-07 04:00:00|28761.4|28741.4|28763.7|28743.7|28765|28745|28761.4|28741.4|24
1649304600000|2022-04-07 04:10:00|28764|28744|28763.7|28743.7|28764|28744|28763.7|28743.7|4
1649304900000|2022-04-07 04:15:00|28764|28744|28765.3|28745.3|28765.3|28745.3|28763.7|28743.7|6
1649305200000|2022-04-07 04:20:00|28765|28745|28765|28745|28765|28745|28765|28745|1
1649305500000|2022-04-07 04:25:00|28765.3|28745.3|28765|28745|28765.3|28745.3|28765|28745|2
1649305800000|2022-04-07 04:30:00|28765.3|28745.3|28765.3|28745.3|28765.3|28745.3|28765.3|28745.3|1
1649306100000|2022-04-07 04:35:00|28766.3|28746.3|28768.2|28748.2|28768.3|28748.3|28765.7|28745.7|11
1649306400000|2022-04-07 04:40:00|28768.7|28748.7|28766.7|28746.7|28768.8|28748.8|28766.3|28746.3|6
1649306700000|2022-04-07 04:45:00|28766.5|28746.5|28768.5|28748.5|28768.7|28748.7|28766.5|28746.5|7
1649307300000|2022-04-07 04:55:00|28768.7|28748.7|28769.5|28749.5|28769.9|28749.9|28768.7|28748.7|7
1649307600000|2022-04-07 05:00:00|28769.9|28749.9|28773.7|28753.7|28774|28754|28769|28749|13
1649308200000|2022-04-07 05:10:00|28773.5|28753.5|28771.3|28751.3|28773.8|28753.8|28770.5|28750.5|26
1649308500000|2022-04-07 05:15:00|28771.8|28751.8|28768.3|28748.3|28774.5|28754.5|28768.3|28748.3|20
1649308800000|2022-04-07 05:20:00|28768.8|28748.8|28774.9|28754.9|28774.9|28754.9|28768.8|28748.8|26
1649309100000|2022-04-07 05:25:00|28774.5|28754.5|28785|28765|28786.8|28766.8|28773.8|28753.8|45
1649309400000|2022-04-07 05:30:00|28784.5|28764.5|28786|28766|28788.3|28768.3|28784.2|28764.2|32
1649309700000|2022-04-07 05:35:00|28784.7|28764.7|28783.3|28763.3|28784.7|28764.7|28778.7|28758.7|25
1649310000000|2022-04-07 05:40:00|28781|28761|28781.5|28761.5|28781.5|28761.5|28775.2|28755.2|26
1649310300000|2022-04-07 05:45:00|28779.7|28759.7|28780.2|28760.2|28786.2|28766.2|28777.5|28757.5|54
1649310600000|2022-04-07 05:50:00|28779.7|28759.7|28772.5|28752.5|28779.7|28759.7|28767.5|28747.5|25
1649310900000|2022-04-07 05:55:00|28772.7|28752.7|28771|28751|28773.3|28753.3|28762|28742|39
1649311200000|2022-04-07 06:00:00|28770.5|28750.5|28777.4|28757.4|28787.7|28767.7|28770.5|28750.5|112
1649311500000|2022-04-07 06:05:00|28778.4|28758.4|28778.4|28758.4|28781.9|28761.9|28768.2|28748.2|88
1649311800000|2022-04-07 06:10:00|28779.5|28759.5|28786.2|28766.2|28788.1|28768.1|28778.4|28758.4|62
1649312100000|2022-04-07 06:15:00|28786.7|28766.7|28789.7|28769.7|28795.8|28775.8|28785|28765|69
1649312400000|2022-04-07 06:20:00|28789.5|28769.5|28788.3|28768.3|28789.7|28769.7|28787.2|28767.2|57
1649312700000|2022-04-07 06:25:00|28787.8|28767.8|28763.4|28743.4|28788.3|28768.3|28758.5|28738.5|97
1649313000000|2022-04-07 06:30:00|28763.5|28743.5|28768.4|28748.4|28768.4|28748.4|28763.4|28743.4|60
1649313300000|2022-04-07 06:35:00|28769.4|28749.4|28771|28751|28773.4|28753.4|28767|28747|28
1649313600000|2022-04-07 06:40:00|28773.4|28753.4|28770.8|28750.8|28776|28756|28770.8|28750.8|12
1649313900000|2022-04-07 06:45:00|28771|28751|28770.4|28750.4|28773.2|28753.2|28767.4|28747.4|24
1649314200000|2022-04-07 06:50:00|28770|28750|28782.3|28762.3|28782.8|28762.8|28769.7|28749.7|19
1649314500000|2022-04-07 06:55:00|28782.7|28762.7|28771.8|28751.8|28782.7|28762.7|28771.7|28751.7|54
1649314800000|2022-04-07 07:00:00|28772|28752|28773.2|28753.2|28773.2|28753.2|28770.2|28750.2|38
1649315100000|2022-04-07 07:05:00|28772.7|28752.7|28767.8|28747.8|28775.3|28755.3|28767.8|28747.8|61
1649315400000|2022-04-07 07:10:00|28766.4|28746.4|28770.4|28750.4|28771.2|28751.2|28764.7|28744.7|46
1649315700000|2022-04-07 07:15:00|28770.7|28750.7|28778.5|28758.5|28778.7|28758.7|28770.7|28750.7|13
1649316000000|2022-04-07 07:20:00|28779|28759|28778.7|28758.7|28779.5|28759.5|28778.7|28758.7|3
1649316300000|2022-04-07 07:25:00|28779|28759|28779.9|28759.9|28779.9|28759.9|28778.4|28758.4|12
1649316600000|2022-04-07 07:30:00|28779.5|28759.5|28780.1|28760.1|28789.8|28769.8|28779.2|28759.2|32
1649316900000|2022-04-07 07:35:00|28780|28760|28780|28760|28783.4|28763.4|28778.4|28758.4|27
1649317200000|2022-04-07 07:40:00|28783|28763|28788.4|28768.4|28788.4|28768.4|28783|28763|17
1649317500000|2022-04-07 07:45:00|28788.7|28768.7|28795.4|28775.4|28795.4|28775.4|28786.5|28766.5|40
1649317800000|2022-04-07 07:50:00|28796.3|28776.3|28798.4|28778.4|28799.4|28779.4|28793|28773|51
1649318100000|2022-04-07 07:55:00|28801|28781|28788|28768|28804.4|28784.4|28778.4|28758.4|57
1649318400000|2022-04-07 08:00:00|28791|28771|28791|28771|28791|28771|28789.4|28769.4|62
1649318700000|2022-04-07 08:05:00|28791.5|28771.5|28783|28763|28793|28773|28781|28761|44
1649319000000|2022-04-07 08:10:00|28783.4|28763.4|28788.3|28768.3|28789|28769|28777.8|28757.8|57
1649319300000|2022-04-07 08:15:00|28788|28768|28792|28772|28792.7|28772.7|28788|28768|21
1649319600000|2022-04-07 08:20:00|28792.5|28772.5|28791.5|28771.5|28792.5|28772.5|28791.5|28771.5|2
1649319900000|2022-04-07 08:25:00|28790|28770|28793.4|28773.4|28793.4|28773.4|28788.4|28768.4|26
1649320200000|2022-04-07 08:30:00|28794.1|28774.1|28790|28770|28794.1|28774.1|28789.1|28769.1|25
1649320500000|2022-04-07 08:35:00|28791|28771|28789.1|28769.1|28791.5|28771.5|28788.4|28768.4|24
1649320800000|2022-04-07 08:40:00|28790.6|28770.6|28788|28768|28791.5|28771.5|28787.4|28767.4|24
1649321100000|2022-04-07 08:45:00|28787.4|28767.4|28781.5|28761.5|28788.6|28768.6|28779.6|28759.6|29
1649321400000|2022-04-07 08:50:00|28782|28762|28781.5|28761.5|28782|28762|28781.5|28761.5|6
1649321700000|2022-04-07 08:55:00|28782|28762|28788.5|28768.5|28789|28769|28782|28762|13
1649322000000|2022-04-07 09:00:00|28788|28768|28789|28769|28789|28769|28786|28766|12
1649322300000|2022-04-07 09:05:00|28788|28768|28788.6|28768.6|28788.8|28768.8|28788|28768|5
1649322600000|2022-04-07 09:10:00|28789|28769|28792.5|28772.5|28792.6|28772.6|28789|28769|10
1649322900000|2022-04-07 09:15:00|28792|28772|28793|28773|28793|28773|28792|28772|3
1649323200000|2022-04-07 09:20:00|28793.4|28773.4|28791.2|28771.2|28794|28774|28791|28771|13
1649323500000|2022-04-07 09:25:00|28791|28771|28791|28771|28791|28771|28791|28771|1
1649323800000|2022-04-07 09:30:00|28790.4|28770.4|28786.3|28766.3|28790.4|28770.4|28786|28766|6
1649324100000|2022-04-07 09:35:00|28786.2|28766.2|28785.4|28765.4|28786.2|28766.2|28785.4|28765.4|3
1649324400000|2022-04-07 09:40:00|28784.6|28764.6|28784.4|28764.4|28784.6|28764.6|28783|28763|5
1649324700000|2022-04-07 09:45:00|28782.6|28762.6|28782.4|28762.4|28784.4|28764.4|28782.4|28762.4|6
1649325000000|2022-04-07 09:50:00|28785|28765|28788.6|28768.6|28788.6|28768.6|28785|28765|6
1649325300000|2022-04-07 09:55:00|28787.9|28767.9|28790.9|28770.9|28790.9|28770.9|28787.9|28767.9|4
1649325600000|2022-04-07 10:00:00|28788.3|28768.3|28787.8|28767.8|28788.9|28768.9|28787.3|28767.3|15
1649325900000|2022-04-07 10:05:00|28788.9|28768.9|28787.3|28767.3|28788.9|28768.9|28786.8|28766.8|6
1649326200000|2022-04-07 10:10:00|28787.9|28767.9|28787.9|28767.9|28787.9|28767.9|28787.9|28767.9|1
1649326500000|2022-04-07 10:15:00|28788.9|28768.9|28792.3|28772.3|28792.3|28772.3|28788.9|28768.9|5
1649327700000|2022-04-07 10:35:00|28791.9|28771.9|28791.9|28771.9|28791.9|28771.9|28791.9|28771.9|1
1649328000000|2022-04-07 10:40:00|28791.5|28771.5|28791.5|28771.5|28791.5|28771.5|28791.5|28771.5|1
1649328300000|2022-04-07 10:45:00|28791.3|28771.3|28792.3|28772.3|28792.3|28772.3|28791.3|28771.3|2
1649328600000|2022-04-07 10:50:00|28792.9|28772.9|28792|28772|28792.9|28772.9|28792|28772|3
1649328900000|2022-04-07 10:55:00|28792.3|28772.3|28794.5|28774.5|28794.6|28774.6|28792.3|28772.3|7
1649329200000|2022-04-07 11:00:00|28795|28775|28794.5|28774.5|28795|28775|28794.5|28774.5|2
1649329500000|2022-04-07 11:05:00|28794|28774|28792.2|28772.2|28794|28774|28784|28764|15
1649329800000|2022-04-07 11:10:00|28792.5|28772.5|28792.6|28772.6|28793.8|28773.8|28792.1|28772.1|10
1649330100000|2022-04-07 11:15:00|28792.5|28772.5|28792.6|28772.6|28792.6|28772.6|28791.9|28771.9|3
1649331300000|2022-04-07 11:35:00|28791.9|28771.9|28792.8|28772.8|28793.5|28773.5|28791.9|28771.9|7
1649331600000|2022-04-07 11:40:00|28792.9|28772.9|28792.6|28772.6|28793|28773|28791|28771|6
1649333400000|2022-04-07 12:10:00|28795.5|28775.5|28792|28772|28795.5|28775.5|28792|28772|19
1649333700000|2022-04-07 12:15:00|28792.4|28772.4|28792.4|28772.4|28792.4|28772.4|28792.4|28772.4|1
1649334000000|2022-04-07 12:20:00|28794.6|28774.6|28802.6|28782.6|28802.6|28782.6|28794.6|28774.6|11
1649334300000|2022-04-07 12:25:00|28803.2|28783.2|28810|28775|28810|28783.2|28797.5|28775|31
1649334600000|2022-04-07 12:30:00|28802.9|28782.9|28803.7|28783.7|28808.5|28788.5|28802.6|28782.6|13
1649334900000|2022-04-07 12:35:00|28803.5|28783.5|28807.6|28787.6|28808.7|28788.7|28803.5|28783.5|14
1649335200000|2022-04-07 12:40:00|28808.9|28788.9|28814.9|28794.9|28815.9|28795.9|28808.9|28788.9|29
1649335800000|2022-04-07 12:50:00|28814.5|28794.5|28811.5|28791.5|28814.5|28794.5|28810.8|28790.8|10
1649336100000|2022-04-07 12:55:00|28811.9|28791.9|28812.9|28792.9|28812.9|28792.9|28810.9|28790.9|8
1649336400000|2022-04-07 13:00:00|28814|28794|28812|28792|28814|28794|28811|28791|19
1649336700000|2022-04-07 13:05:00|28813|28793|28813.5|28793.5|28813.5|28793.5|28812.5|28792.5|6
1649337000000|2022-04-07 13:10:00|28813|28793|28810|28790|28813|28793|28810|28790|5
1649337300000|2022-04-07 13:15:00|28809.5|28789.5|28811|28791|28813.5|28791|28804.5|28778.5|23
1649337600000|2022-04-07 13:20:00|28811.5|28791.5|28814.5|28794.5|28814.5|28794.5|28811.5|28791.5|8
1649337900000|2022-04-07 13:25:00|28815.5|28795.5|28814.5|28794.5|28816|28796|28812.5|28792.5|21
1649338200000|2022-04-07 13:30:00|28814|28794|28814.7|28794.7|28817.5|28797.5|28809.5|28789.5|28
1649338500000|2022-04-07 13:35:00|28814.8|28794.8|28817.5|28797.5|28817.5|28797.5|28814.7|28794.7|11
1649338800000|2022-04-07 13:40:00|28817|28797|28817.5|28797.5|28817.5|28797.5|28817|28797|2
1649339400000|2022-04-07 13:50:00|28817|28797|28815|28795|28817|28797|28814.5|28794.5|6
1649339700000|2022-04-07 13:55:00|28814.5|28794.5|28815|28795|28816.5|28796.5|28813|28793|14
1649340000000|2022-04-07 14:00:00|28814.7|28794.7|28814.7|28794.7|28815|28795|28814.7|28794.7|3
1649340300000|2022-04-07 14:05:00|28815.2|28795.2|28814.7|28794.7|28816.5|28796.5|28814.2|28794.2|10
1649340600000|2022-04-07 14:10:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|6
1649340900000|2022-04-07 14:15:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|2
1649341200000|2022-04-07 14:20:00|28814|28794|28814.7|28794.7|28814.8|28794.8|28814|28794|4
1649341500000|2022-04-07 14:25:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|2
1649341800000|2022-04-07 14:30:00|28814.8|28794.8|28814.2|28794.2|28814.8|28794.8|28814|28794|10
1649342100000|2022-04-07 14:35:00|28814.5|28794.5|28815.5|28795.5|28817.1|28797.1|28814.5|28794.5|10
1649342400000|2022-04-07 14:40:00|28817|28797|28815|28795|28817.1|28797.1|28815|28795|8
1649342700000|2022-04-07 14:45:00|28815.5|28795.5|28818|28798|28818|28798|28815.5|28795.5|8
1649343000000|2022-04-07 14:50:00|28817.5|28797.5|28817.5|28797.5|28818.5|28798.5|28817.5|28797.5|5
1649343300000|2022-04-07 14:55:00|28818|28798|28817|28797|28818|28798|28812.5|28792.5|19
1649343600000|2022-04-07 15:00:00|28817.5|28797.5|28814.5|28794.5|28818.5|28798.5|28814|28794|17
1649343900000|2022-04-07 15:05:00|28814|28794|28813.5|28793.5|28816|28796|28813.5|28793.5|13
1649344200000|2022-04-07 15:10:00|28813|28793|28815.5|28795.5|28815.5|28795.5|28813|28793|5
1649344500000|2022-04-07 15:15:00|28818|28798|28815.5|28795.5|28818|28798|28813|28793|8
1649344800000|2022-04-07 15:20:00|28815.8|28795.8|28815.5|28795.5|28816.8|28796.8|28815.5|28795.5|6
1649345100000|2022-04-07 15:25:00|28817.5|28797.5|28817.5|28797.5|28818|28798|28817|28797|9
1649345400000|2022-04-07 15:30:00|28818|28798|28821|28801|28821|28801|28815.7|28795.7|16
1649345700000|2022-04-07 15:35:00|28820.5|28800.5|28818.5|28798.5|28821|28801|28817.7|28797.7|9
1649346000000|2022-04-07 15:40:00|28819|28799|28819|28799|28819.2|28799.2|28819|28799|5
1649346300000|2022-04-07 15:45:00|28818.6|28798.6|28819|28799|28819|28799|28818.1|28798.1|6
1649346600000|2022-04-07 15:50:00|28819.2|28799.2|28817.7|28797.7|28819.2|28799.2|28817.7|28797.7|5
1649346900000|2022-04-07 15:55:00|28818|28798|28818|28798|28818.7|28798.7|28818|28798|4
1649347200000|2022-04-07 16:00:00|28819.5|28799.5|28820|28800|28820|28800|28819.5|28799.5|2
1649347500000|2022-04-07 16:05:00|28819.5|28799.5|28820.5|28800.5|28820.5|28800.5|28819.5|28799.5|2
1649347800000|2022-04-07 16:10:00|28820.7|28800.7|28822|28802|28822.5|28802.5|28820.5|28800.5|9
1649348100000|2022-04-07 16:15:00|28821.5|28801.5|28821.5|28801.5|28821.5|28801.5|28821.5|28801.5|1
1649348400000|2022-04-07 16:20:00|28821|28801|28821|28801|28821|28801|28821|28801|1
1649348700000|2022-04-07 16:25:00|28820.5|28800.5|28820|28800|28820.5|28800.5|28820|28800|2
1649349300000|2022-04-07 16:35:00|28822.5|28802.5|28822|28802|28823|28803|28822|28802|3
1649349600000|2022-04-07 16:40:00|28821.5|28801.5|28821.5|28801.5|28822|28802|28821.5|28801.5|3
1649349900000|2022-04-07 16:45:00|28822.5|28802.5|28822.5|28802.5|28822.5|28802.5|28822.5|28802.5|1
1649350800000|2022-04-07 17:00:00|28821|28801|28817.5|28797.5|28821.5|28801.5|28817.5|28797.5|12
1649351100000|2022-04-07 17:05:00|28817.4|28797.4|28817.5|28797.5|28817.5|28797.5|28816.5|28796.5|3
1649352000000|2022-04-07 17:20:00|28818|28798|28819.5|28799.5|28820.5|28800.5|28818|28798|6
1649352300000|2022-04-07 17:25:00|28819.4|28799.4|28819|28799|28819.4|28799.4|28819|28799|2
1649352600000|2022-04-07 17:30:00|28820|28800|28819.5|28799.5|28820|28800|28819.5|28799.5|2
1649353200000|2022-04-07 17:40:00|28820|28800|28827.2|28792.2|28827.5|28800|28820|28792.2|3
1649353800000|2022-04-07 17:50:00|28828.2|28793.2|28824|28804|28828.2|28804|28823.5|28793.2|3
1649354100000|2022-04-07 17:55:00|28823.6|28803.6|28820|28800|28823.6|28803.6|28820|28800|2
1649354400000|2022-04-07 18:00:00|28819.5|28799.5|28819.7|28799.7|28819.7|28799.7|28819.5|28799.5|2
1649355300000|2022-04-07 18:15:00|28826.7|28791.7|28826.7|28791.7|28826.7|28791.7|28826.7|28791.7|1
1649355900000|2022-04-07 18:25:00|28827.2|28792.2|28820|28800|28827.5|28800|28819.5|28792|7
1649356200000|2022-04-07 18:30:00|28819.5|28799.5|28824.5|28804.5|28824.5|28804.5|28818.5|28798.5|71
1649356500000|2022-04-07 18:35:00|28824|28804|28817.5|28797.5|28825.5|28805.5|28816.5|28796.5|135
1649356800000|2022-04-07 18:40:00|28816.5|28796.5|28819|28799|28820|28800|28816.5|28796.5|120
1649357100000|2022-04-07 18:45:00|28819.5|28799.5|28818.5|28798.5|28819.5|28799.5|28817.5|28797.5|12
1649357400000|2022-04-07 18:50:00|28819|28799|28821|28801|28821|28801|28813.7|28793.7|8
1649357700000|2022-04-07 18:55:00|28821.5|28801.5|28820.6|28800.6|28821.5|28801.5|28820.5|28800.5|6
1649377800000|2022-04-08 00:30:00|28824.5|28782.5|28828.5|28786.5|28828.5|28786.5|28824.5|28782.5|12
1649378400000|2022-04-08 00:40:00|28825|28783|28821.5|28779.5|28827.5|28785.5|28821|28779|23
1649378700000|2022-04-08 00:45:00|28824|28782|28833.5|28798.5|28836.5|28798.5|28823.5|28781.5|32
1649379000000|2022-04-08 00:50:00|28832.5|28797.5|28830|28795|28832.5|28797.5|28830|28795|7
1649379300000|2022-04-08 00:55:00|28829|28794|28834.5|28799.5|28837.5|28802.5|28827.5|28792.5|14
1649379600000|2022-04-08 01:00:00|28834|28799|28829.7|28809.7|28845|28816.5|28829.7|28799|23
1649379900000|2022-04-08 01:05:00|28830.2|28810.2|28832.4|28812.4|28840|28820|28828|28808|27
1649380200000|2022-04-08 01:10:00|28832.5|28812.5|28832.5|28812.5|28839|28819|28823|28803|51
1649380500000|2022-04-08 01:15:00|28832|28812|28831.5|28811.5|28832|28812|28827|28807|17
1649380800000|2022-04-08 01:20:00|28829.5|28809.5|28830|28810|28830|28810|28827|28807|8
1649381100000|2022-04-08 01:25:00|28829.5|28809.5|28831|28811|28831.5|28811.5|28827.5|28807.5|16
1649381400000|2022-04-08 01:30:00|28834.4|28814.4|28839.3|28819.3|28839.9|28819.9|28833.3|28813.3|26
1649381700000|2022-04-08 01:35:00|28838|28818|28851.2|28831.2|28851.3|28831.3|28837|28817|41
1649382000000|2022-04-08 01:40:00|28850.8|28830.8|28848|28828|28853|28833|28845.8|28825.8|53
1649382300000|2022-04-08 01:45:00|28846.7|28826.7|28846|28826|28848|28828|28843.8|28823.8|31
1649382600000|2022-04-08 01:50:00|28849.5|28829.5|28850|28830|28855.8|28835.8|28848|28828|34
1649382900000|2022-04-08 01:55:00|28850.3|28830.3|28853|28833|28853|28833|28850.3|28830.3|16
1649383200000|2022-04-08 02:00:00|28853.4|28833.4|28859|28839|28862.2|28842.2|28853|28833|58
1649383500000|2022-04-08 02:05:00|28859.3|28839.3|28875|28855|28878.7|28858.7|28859.3|28839.3|47
1649383800000|2022-04-08 02:10:00|28874.4|28854.4|28879.6|28859.6|28887.8|28867.8|28874.4|28854.4|56
1649384100000|2022-04-08 02:15:00|28879.3|28859.3|28879.6|28859.6|28882.3|28862.3|28879|28859|42
1649384400000|2022-04-08 02:20:00|28880.5|28860.5|28879.6|28859.6|28880.5|28860.5|28879|28859|22
1649384700000|2022-04-08 02:25:00|28875.5|28855.5|28877.5|28857.5|28879|28859|28875.5|28855.5|39
1649385000000|2022-04-08 02:30:00|28878|28858|28878.2|28858.2|28879.4|28859.4|28873.7|28853.7|34
1649385300000|2022-04-08 02:35:00|28878.7|28858.7|28879.4|28859.4|28880.6|28860.6|28878.2|28858.2|37
1649385600000|2022-04-08 02:40:00|28881|28861|28874|28854|28881|28861|28874|28854|21
1649385900000|2022-04-08 02:45:00|28870|28850|28864.4|28844.4|28871.7|28850|28855.5|28832.9|61
1649386200000|2022-04-08 02:50:00|28864.7|28844.7|28869.4|28849.4|28869.4|28849.4|28864|28844|19
1649386500000|2022-04-08 02:55:00|28869.7|28849.7|28880|28860|28880.5|28860.5|28869.5|28849.5|39
1649386800000|2022-04-08 03:00:00|28879.5|28859.5|28877|28857|28879.5|28859.5|28875|28855|17
1649387100000|2022-04-08 03:05:00|28876.7|28856.7|28876.4|28856.4|28879.4|28859.4|28876|28856|19
1649387400000|2022-04-08 03:10:00|28876|28856|28869.8|28849.8|28876.4|28856.4|28869.6|28849.6|11
1649387700000|2022-04-08 03:15:00|28869.1|28849.1|28871.4|28851.4|28871.8|28851.8|28869.1|28849.1|17
1649388000000|2022-04-08 03:20:00|28872|28852|28877.3|28857.3|28877.3|28857.3|28870|28850|17
1649388300000|2022-04-08 03:25:00|28878.3|28858.3|28877.8|28857.8|28878.3|28858.3|28877.8|28857.8|2
1649388600000|2022-04-08 03:30:00|28877.6|28857.6|28872.8|28852.8|28877.6|28857.6|28872.8|28852.8|15
1649388900000|2022-04-08 03:35:00|28872.3|28852.3|28870.8|28850.8|28873.8|28853.8|28870.3|28850.3|12
1649389200000|2022-04-08 03:40:00|28871|28851|28868|28848|28871|28851|28868|28848|7
1649389500000|2022-04-08 03:45:00|28868.3|28848.3|28865.3|28845.3|28868.3|28848.3|28864.8|28844.8|5
1649389800000|2022-04-08 03:50:00|28866.3|28846.3|28867.8|28847.8|28867.8|28847.8|28865.3|28845.3|8
1649390100000|2022-04-08 03:55:00|28867.3|28847.3|28865.3|28845.3|28867.8|28847.8|28863.3|28843.3|14
1649390400000|2022-04-08 04:00:00|28864.8|28844.8|28869|28849|28869.5|28849.5|28862.8|28842.8|17
1649390700000|2022-04-08 04:05:00|28873|28853|28873.8|28853.8|28873.8|28853.8|28872.5|28852.5|7
1649391300000|2022-04-08 04:15:00|28874.8|28854.8|28874.8|28854.8|28874.8|28854.8|28874.8|28854.8|1
1649391600000|2022-04-08 04:20:00|28874|28854|28874|28854|28874.4|28854.4|28874|28854|4
1649391900000|2022-04-08 04:25:00|28874.3|28854.3|28874|28854|28874.3|28854.3|28874|28854|2
1649392200000|2022-04-08 04:30:00|28873.6|28853.6|28873.3|28853.3|28873.6|28853.6|28872.8|28852.8|4
1649392500000|2022-04-08 04:35:00|28873.1|28853.1|28877.3|28857.3|28878.1|28858.1|28873.1|28853.1|7
1649393100000|2022-04-08 04:45:00|28877|28857|28873.8|28853.8|28877|28857|28873.8|28853.8|9
1649393700000|2022-04-08 04:55:00|28874.4|28854.4|28873.6|28853.6|28874.4|28854.4|28873.6|28853.6|3
1649394000000|2022-04-08 05:00:00|28873.8|28853.8|28873.8|28853.8|28873.8|28853.8|28873.1|28853.1|5
1649394300000|2022-04-08 05:05:00|28873.3|28853.3|28873.8|28853.8|28873.8|28853.8|28873.3|28853.3|2
1649394600000|2022-04-08 05:10:00|28871.2|28851.2|28872.8|28852.8|28872.8|28852.8|28871.2|28851.2|5
1649394900000|2022-04-08 05:15:00|28872.6|28852.6|28871.8|28851.8|28872.8|28852.8|28870.3|28850.3|19
1649395200000|2022-04-08 05:20:00|28871|28851|28870.4|28850.4|28873|28853|28870.3|28850.3|10
1649395500000|2022-04-08 05:25:00|28870|28850|28858.1|28838.1|28870|28850|28858.1|28838.1|24
1649395800000|2022-04-08 05:30:00|28858.2|28838.2|28864|28844|28864.6|28844.6|28858.1|28838.1|25
1649396100000|2022-04-08 05:35:00|28863.9|28843.9|28860|28840|28869|28849|28858|28838|31
1649396400000|2022-04-08 05:40:00|28860.3|28840.3|28852.8|28832.8|28862.4|28842.4|28852.4|28832.4|28
1649396700000|2022-04-08 05:45:00|28851.8|28831.8|28838.5|28818.5|28852.8|28832.8|28837.1|28817.1|48
1649397000000|2022-04-08 05:50:00|28841|28821|28835.5|28815.5|28842|28822|28835|28815|16
1649397300000|2022-04-08 05:55:00|28835.3|28815.3|28842|28822|28842|28822|28832.3|28812.3|26
1649397600000|2022-04-08 06:00:00|28841.5|28821.5|28840.5|28820.5|28848|28828|28838.4|28818.4|22
1649397900000|2022-04-08 06:05:00|28840|28820|28846.2|28826.2|28846.2|28826.2|28838.4|28818.4|32
1649398200000|2022-04-08 06:10:00|28846.8|28826.8|28848|28828|28848.4|28828.4|28846.2|28826.2|26
1649398500000|2022-04-08 06:15:00|28848.4|28828.4|28850.8|28830.8|28851.4|28831.4|28846.2|28826.2|23
1649398800000|2022-04-08 06:20:00|28850.3|28830.3|28847.2|28827.2|28853.4|28833.4|28846.2|28826.2|52
1649399100000|2022-04-08 06:25:00|28848.7|28828.7|28839.1|28819.1|28850.5|28830.5|28838.4|28818.4|66
1649399400000|2022-04-08 06:30:00|28840.9|28820.9|28840.2|28820.2|28845.7|28825.7|28840.2|28820.2|16
1649399700000|2022-04-08 06:35:00|28840.8|28820.8|28850.2|28830.2|28850.8|28830.8|28840.2|28820.2|14
1649400000000|2022-04-08 06:40:00|28849.7|28829.7|28854.9|28834.9|28855.4|28835.4|28845.2|28825.2|31
1649400300000|2022-04-08 06:45:00|28854.5|28834.5|28856.7|28836.7|28859.5|28839.5|28854.5|28834.5|28
1649400600000|2022-04-08 06:50:00|28857.3|28837.3|28859.5|28839.5|28859.9|28839.9|28854.5|28834.5|18
1649400900000|2022-04-08 06:55:00|28859.9|28839.9|28863.4|28843.4|28864.6|28844.6|28859.5|28839.5|31
1649401200000|2022-04-08 07:00:00|28863.3|28843.3|28858.4|28838.4|28864.4|28844.4|28857.9|28837.9|32
1649401500000|2022-04-08 07:05:00|28858.5|28838.5|28860.3|28840.3|28861.2|28841.2|28854|28834|52
1649401800000|2022-04-08 07:10:00|28860|28840|28856.3|28836.3|28863.3|28843.3|28855.7|28835.7|26
1649402100000|2022-04-08 07:15:00|28856.8|28836.8|28863.4|28843.4|28865.7|28845.7|28856|28836|28
1649402400000|2022-04-08 07:20:00|28867.4|28847.4|28869.1|28849.1|28872.3|28852.3|28863.4|28843.4|47
1649402700000|2022-04-08 07:25:00|28870.1|28850.1|28868.3|28848.3|28870.1|28850.1|28867.1|28847.1|22
1649403000000|2022-04-08 07:30:00|28868.4|28848.4|28868.4|28848.4|28869.4|28849.4|28868.4|28848.4|11
1649403300000|2022-04-08 07:35:00|28867.3|28847.3|28868.4|28848.4|28869.5|28849.5|28867.3|28847.3|27
1649403600000|2022-04-08 07:40:00|28869.6|28849.6|28870.4|28850.4|28872|28852|28867.7|28847.7|16
1649403900000|2022-04-08 07:45:00|28869.5|28849.5|28870.4|28850.4|28870.4|28850.4|28869.5|28849.5|4
1649404200000|2022-04-08 07:50:00|28870.7|28850.7|28868|28848|28870.7|28850.7|28867.4|28847.4|9
1649404500000|2022-04-08 07:55:00|28868.5|28848.5|28868|28848|28868.5|28848.5|28866.8|28846.8|10
1649404800000|2022-04-08 08:00:00|28867.5|28847.5|28848.1|28828.1|28868|28848|28847.9|28827.9|30
1649405100000|2022-04-08 08:05:00|28848.9|28828.9|28838|28818|28848.9|28828.9|28833|28813|19
1649405400000|2022-04-08 08:10:00|28838.4|28818.4|28844.3|28824.3|28850|28830|28838.4|28818.4|29
1649405700000|2022-04-08 08:15:00|28844.6|28824.6|28843.1|28823.1|28846.5|28826.5|28843.1|28823.1|24
1649406000000|2022-04-08 08:20:00|28844|28824|28844|28824|28845.5|28825.5|28843|28823|14
1649406300000|2022-04-08 08:25:00|28844.8|28824.8|28843.4|28823.4|28844.8|28824.8|28843.4|28823.4|11
1649406600000|2022-04-08 08:30:00|28844|28824|28844|28824|28848.5|28828.5|28842|28822|34
1649406900000|2022-04-08 08:35:00|28845.3|28825.3|28843.4|28823.4|28845.3|28825.3|28843.4|28823.4|6
1649407200000|2022-04-08 08:40:00|28843.3|28823.3|28837.6|28817.6|28843.3|28823.3|28837.5|28817.5|55
1649407500000|2022-04-08 08:45:00|28838|28818|28836.8|28816.8|28840.3|28820.3|28836.6|28816.6|18
1649407800000|2022-04-08 08:50:00|28836.6|28816.6|28830.4|28810.4|28836.8|28816.8|28828|28808|40
1649408100000|2022-04-08 08:55:00|28833|28813|28836.4|28816.4|28836.4|28816.4|28833|28813|17
1649408400000|2022-04-08 09:00:00|28837.4|28817.4|28838.4|28818.4|28841.5|28821.5|28836.6|28816.6|28
1649408700000|2022-04-08 09:05:00|28839.4|28819.4|28845|28825|28846.1|28826.1|28839.4|28819.4|23
1649409000000|2022-04-08 09:10:00|28844.4|28824.4|28844.4|28824.4|28845|28825|28842|28822|9
1649409300000|2022-04-08 09:15:00|28844.6|28824.6|28845.2|28825.2|28846.4|28826.4|28844.6|28824.6|7
1649409600000|2022-04-08 09:20:00|28845|28825|28842.5|28822.5|28845|28825|28840.8|28820.8|10
1649409900000|2022-04-08 09:25:00|28843.5|28823.5|28842.5|28822.5|28844|28824|28842.5|28822.5|4
1649410800000|2022-04-08 09:40:00|28843.5|28823.5|28842.5|28822.5|28844|28824|28842.5|28822.5|4
1649411400000|2022-04-08 09:50:00|28841.8|28821.8|28845|28825|28845|28825|28840.8|28820.8|11
1649411700000|2022-04-08 09:55:00|28847.4|28827.4|28847.5|28827.5|28848.4|28828.4|28847|28827|7
1649412000000|2022-04-08 10:00:00|28847.3|28827.3|28848.1|28828.1|28848.1|28828.1|28846.3|28826.3|6
1649412300000|2022-04-08 10:05:00|28847.6|28827.6|28851.4|28831.4|28851.4|28831.4|28847.5|28827.5|8
1649412600000|2022-04-08 10:10:00|28852.5|28832.5|28858|28838|28858|28838|28849.6|28829.6|16
1649412900000|2022-04-08 10:15:00|28855.8|28835.8|28860.4|28840.4|28860.5|28840.5|28855.4|28835.4|15
1649413200000|2022-04-08 10:20:00|28874.1|28854.1|28861|28841|28876.9|28856.9|28860.1|28840.1|22
1649413500000|2022-04-08 10:25:00|28860.8|28840.8|28860.8|28840.8|28860.8|28840.8|28860.8|28840.8|1
1649413800000|2022-04-08 10:30:00|28860|28840|28863.8|28843.8|28863.8|28843.8|28860|28840|4
1649414100000|2022-04-08 10:35:00|28864.1|28844.1|28871|28851|28871|28851|28863.4|28843.4|7
1649414400000|2022-04-08 10:40:00|28870.5|28850.5|28874|28854|28874|28854|28870.5|28850.5|6
1649414700000|2022-04-08 10:45:00|28877.4|28842.4|28877.4|28842.4|28877.4|28842.4|28877.4|28842.4|1
1649415600000|2022-04-08 11:00:00|28873.4|28853.4|28874|28854|28878.4|28858.4|28873.4|28853.4|6
1649416200000|2022-04-08 11:10:00|28871|28851|28866|28846|28871|28851|28866|28846|7
1649416500000|2022-04-08 11:15:00|28860|28840|28860|28840|28860|28840|28860|28840|1
1649416800000|2022-04-08 11:20:00|28861.7|28841.7|28868.4|28848.4|28868.4|28848.4|28860|28840|11
1649417100000|2022-04-08 11:25:00|28872|28852|28872|28852|28872|28852|28872|28852|1
1649417700000|2022-04-08 11:35:00|28875.7|28855.7|28885.5|28850.5|28887|28855.7|28875.7|28850.5|6
1649418000000|2022-04-08 11:40:00|28887.9|28852.9|28887.9|28852.9|28890.2|28855.2|28887.9|28852.9|7
1649418300000|2022-04-08 11:45:00|28890.5|28855.5|28882|28862|28890.5|28862|28882|28854.5|5
1649418600000|2022-04-08 11:50:00|28886|28866|28899.9|28864.9|28904.7|28872|28886|28864.5|15
1649418900000|2022-04-08 11:55:00|28900.9|28865.9|28900.9|28865.9|28909.5|28874.5|28899.5|28864.5|5
1649419200000|2022-04-08 12:00:00|28901.5|28866.5|28902.4|28882.4|28908.5|28883|28900|28866.5|16
1649419500000|2022-04-08 12:05:00|28903|28883|28906.3|28886.3|28907.1|28887.1|28902.4|28882.4|18
1649420100000|2022-04-08 12:15:00|28904.4|28884.4|28904|28884|28904.4|28884.4|28901.2|28881.2|7
1649420400000|2022-04-08 12:20:00|28901|28881|28896.6|28876.6|28901|28881|28896.6|28876.6|2
1649420700000|2022-04-08 12:25:00|28896.4|28876.4|28897.4|28877.4|28898.9|28878.9|28893.4|28873.4|20
1649421000000|2022-04-08 12:30:00|28897|28877|28905.1|28885.1|28905.2|28885.2|28897|28877|17
1649421300000|2022-04-08 12:35:00|28905|28885|28904.6|28884.6|28905.1|28885.1|28904.6|28884.6|4
1649421600000|2022-04-08 12:40:00|28905|28885|28904.9|28884.9|28908.4|28888.4|28902.4|28882.4|26
1649421900000|2022-04-08 12:45:00|28904.4|28884.4|28902.9|28882.9|28905.1|28885.1|28902.1|28882.1|23
1649422200000|2022-04-08 12:50:00|28902.6|28882.6|28902|28882|28902.6|28882.6|28902|28882|2
1649422500000|2022-04-08 12:55:00|28903|28883|28903|28883|28903|28883|28903|28883|1
1649422800000|2022-04-08 13:00:00|28902|28882|28900.8|28880.8|28902|28882|28900.5|28880.5|8
1649423100000|2022-04-08 13:05:00|28900.5|28880.5|28905.3|28885.3|28905.8|28885.8|28900.5|28880.5|8
1649423400000|2022-04-08 13:10:00|28905.8|28885.8|28914|28879|28937|28903.9|28905.3|28878.4|44
1649423700000|2022-04-08 13:15:00|28913.9|28878.9|28923|28888|28931.5|28896.5|28913.4|28878.4|47
1649424000000|2022-04-08 13:20:00|28924.5|28889.5|28933.9|28898.9|28936.8|28906.1|28915.8|28889.5|35
1649424300000|2022-04-08 13:25:00|28934.3|28899.3|28922.5|28902.5|28934.3|28904.5|28922.5|28896.1|25
1649424600000|2022-04-08 13:30:00|28923|28903|28921.5|28901.5|28924.5|28904.5|28921.5|28901.5|20
1649424900000|2022-04-08 13:35:00|28921|28901|28925.5|28890.5|28925.5|28901.5|28915.5|28887.3|24
1649425200000|2022-04-08 13:40:00|28925.8|28890.8|28925|28890|28926.8|28891.8|28924.8|28889.8|13
1649425500000|2022-04-08 13:45:00|28913.3|28893.3|28928.6|28893.6|28930|28902.5|28913.3|28890.5|23
1649425800000|2022-04-08 13:50:00|28929|28894|28909.1|28889.1|28929|28901.9|28908.6|28884.6|39
1649426100000|2022-04-08 13:55:00|28909.3|28889.3|28911.2|28891.2|28918.1|28898.1|28908.6|28888.6|28
1649426400000|2022-04-08 14:00:00|28911.3|28891.3|28911.6|28891.6|28911.6|28891.6|28911.3|28891.3|2
1649426700000|2022-04-08 14:05:00|28912.6|28892.6|28911|28891|28914.1|28894.1|28911|28891|12
1649427000000|2022-04-08 14:10:00|28907.6|28887.6|28909.2|28889.2|28909.2|28889.2|28906.8|28886.8|16
1649427300000|2022-04-08 14:15:00|28908.8|28888.8|28906.3|28886.3|28909.1|28889.1|28904|28884|12
1649427600000|2022-04-08 14:20:00|28905.8|28885.8|28905.5|28870.5|28905.8|28885.8|28899.6|28869.5|32
1649427900000|2022-04-08 14:25:00|28905|28870|28905.2|28885.2|28908.4|28888.4|28900.5|28870|20
1649428200000|2022-04-08 14:30:00|28905|28885|28900|28880|28917|28887.5|28897.4|28872.5|25
1649428500000|2022-04-08 14:35:00|28900.5|28880.5|28899.5|28879.5|28900.5|28880.5|28898|28878|10
1649428800000|2022-04-08 14:40:00|28899|28879|28901.5|28881.5|28901.5|28881.5|28899|28879|6
1649429100000|2022-04-08 14:45:00|28901.3|28881.3|28902|28882|28904|28884|28901.3|28881.3|7
1649429400000|2022-04-08 14:50:00|28902.5|28882.5|28899|28879|28902.5|28882.5|28899|28879|5
1649429700000|2022-04-08 14:55:00|28898.5|28878.5|28902.5|28882.5|28902.5|28882.5|28892.5|28872.5|16
1649430000000|2022-04-08 15:00:00|28903.4|28883.4|28891.5|28871.5|28915|28895|28891.5|28871.5|52
1649430300000|2022-04-08 15:05:00|28892|28872|28896.9|28876.9|28897.3|28877.3|28891.5|28871.5|9
1649430600000|2022-04-08 15:10:00|28897.5|28877.5|28900.5|28880.5|28900.5|28880.5|28896.9|28876.9|8
1649430900000|2022-04-08 15:15:00|28900|28880|28897.5|28877.5|28900|28880|28897.5|28877.5|5
1649431200000|2022-04-08 15:20:00|28897|28877|28899.5|28879.5|28900|28880|28897|28877|3
1649431500000|2022-04-08 15:25:00|28900|28880|28899.5|28879.5|28900|28880|28898.5|28878.5|5
1649432100000|2022-04-08 15:35:00|28900|28880|28900|28880|28900|28880|28900|28880|1
1649432700000|2022-04-08 15:45:00|28899.5|28879.5|28899|28879|28900|28880|28899|28879|6
1649433000000|2022-04-08 15:50:00|28899.3|28879.3|28904.5|28884.5|28909.6|28884.5|28899.3|28874.6|8
1649433300000|2022-04-08 15:55:00|28904|28884|28904.5|28884.5|28904.5|28884.5|28904|28884|4
1649433600000|2022-04-08 16:00:00|28905|28885|28907|28887|28907.5|28887.5|28905|28885|6
1649433900000|2022-04-08 16:05:00|28907.5|28887.5|28907.5|28887.5|28907.5|28887.5|28907.5|28887.5|1
1649434500000|2022-04-08 16:15:00|28910.5|28890.5|28903|28883|28910.5|28890.5|28903|28883|12
1649434800000|2022-04-08 16:20:00|28903.5|28883.5|28894.5|28874.5|28903.5|28883.5|28894.5|28874.5|15
1649435100000|2022-04-08 16:25:00|28894|28874|28893.2|28873.2|28894|28874|28893.1|28873.1|5
1649435400000|2022-04-08 16:30:00|28893.5|28873.5|28897.9|28862.9|28897.9|28873.5|28888.5|28860.5|14
1649435700000|2022-04-08 16:35:00|28898.4|28863.4|28898.5|28863.5|28898.5|28863.5|28897.5|28862.5|3
1649436000000|2022-04-08 16:40:00|28898.3|28863.3|28898.5|28863.5|28898.5|28863.5|28898.3|28863.3|2
1649436600000|2022-04-08 16:50:00|28898.3|28863.3|28900.9|28865.9|28906.9|28871.9|28898.2|28863.2|23
1649436900000|2022-04-08 16:55:00|28901.3|28866.3|28895.5|28860.5|28901.3|28866.3|28895.5|28860.5|9
1649437200000|2022-04-08 17:00:00|28894.1|28859.1|28893.6|28858.6|28894.1|28859.1|28892.1|28857.1|7
1649437500000|2022-04-08 17:05:00|28892.6|28857.6|28895.5|28860.5|28895.7|28860.7|28891.9|28856.9|9
1649437800000|2022-04-08 17:10:00|28895.7|28860.7|28890.7|28855.7|28895.7|28860.7|28890.5|28855.5|7
1649438100000|2022-04-08 17:15:00|28891.2|28856.2|28894|28859|28895.6|28860.6|28890.6|28855.6|11
1649438400000|2022-04-08 17:20:00|28894.1|28859.1|28887|28867|28894.5|28867|28886|28859|11
1649438700000|2022-04-08 17:25:00|28886.6|28866.6|28880.6|28845.6|28886.6|28866.6|28873.3|28845.6|17
1649439000000|2022-04-08 17:30:00|28881.1|28846.1|28885.6|28850.6|28885.6|28850.6|28880.6|28845.6|11
1649439300000|2022-04-08 17:35:00|28885.9|28850.9|28886.4|28851.4|28886.4|28851.4|28885.9|28850.9|2
1649439600000|2022-04-08 17:40:00|28886.1|28851.1|28886.4|28851.4|28886.4|28851.4|28886.1|28851.1|2
1649439900000|2022-04-08 17:45:00|28886.1|28851.1|28877.5|28857.5|28886.1|28857.5|28877|28850.6|7
1649440200000|2022-04-08 17:50:00|28877|28857|28870.4|28850.4|28877|28857|28869|28849|23
1649440500000|2022-04-08 17:55:00|28869.9|28849.9|28869.6|28849.6|28870.5|28850.5|28869.6|28849.6|8
1649440800000|2022-04-08 18:00:00|28870.1|28850.1|28870|28850|28870.9|28850.9|28870|28850|7
1649441100000|2022-04-08 18:05:00|28870.1|28850.1|28874.5|28854.5|28875.5|28855.5|28870.1|28850.1|11
1649441400000|2022-04-08 18:10:00|28875|28855|28874.6|28854.6|28875.1|28855.1|28874.6|28854.6|3
1649441700000|2022-04-08 18:15:00|28874.5|28854.5|28873|28853|28874.5|28854.5|28871.5|28851.5|7
1649442000000|2022-04-08 18:20:00|28874|28854|28874|28854|28874|28854|28874|28854|1
1649442300000|2022-04-08 18:25:00|28874.5|28854.5|28874.4|28854.4|28875|28855|28874|28854|5
1649442900000|2022-04-08 18:35:00|28873.9|28853.9|28873|28853|28873.9|28853.9|28872|28852|6
1649443200000|2022-04-08 18:40:00|28873.5|28853.5|28874.5|28854.5|28877|28857|28873.5|28853.5|14
1649443500000|2022-04-08 18:45:00|28874|28854|28871|28851|28874|28854|28870.5|28850.5|3
1649443800000|2022-04-08 18:50:00|28871.5|28851.5|28872|28852|28872.5|28852.5|28871.5|28851.5|4
1649444100000|2022-04-08 18:55:00|28871|28851|28875.6|28840.6|28875.6|28851|28866.3|28839.5|11
1649444400000|2022-04-08 19:00:00|28876|28841|28875|28840|28876|28841|28875|28840|2
1649445000000|2022-04-08 19:10:00|28875.5|28840.5|28874.7|28839.7|28877|28842|28874.7|28839.7|12
1649445300000|2022-04-08 19:15:00|28876|28841|28876|28841|28876|28841|28876|28841|1
1649445900000|2022-04-08 19:25:00|28875|28840|28875|28840|28875.3|28840.3|28875|28840|3
1649446500000|2022-04-08 19:35:00|28874.6|28839.6|28875|28840|28878.6|28843.6|28873.9|28838.9|7
1649447400000|2022-04-08 19:50:00|28874|28839|28876.4|28841.4|28876.9|28841.9|28874|28839|3
1649637000000|2022-04-11 00:30:00|28907.5|28865.5|28907.5|28865.5|28907.5|28865.5|28907.5|28865.5|1
1649637300000|2022-04-11 00:35:00|28909|28867|28909|28867|28909|28867|28908.5|28866.5|5
1649637600000|2022-04-11 00:40:00|28908.5|28866.5|28908.5|28866.5|28908.5|28866.5|28908.5|28866.5|1
1649637900000|2022-04-11 00:45:00|28906.5|28864.5|28906|28864|28906.5|28864.5|28906|28864|10
1649638200000|2022-04-11 00:50:00|28909|28867|28908.5|28866.5|28909|28867|28908.5|28866.5|10
1649638500000|2022-04-11 00:55:00|28903.5|28861.5|28901|28859|28909|28867|28901|28859|29
1649638800000|2022-04-11 01:00:00|28905.2|28863.2|28891.9|28856.9|28905.7|28863.7|28888.5|28852.7|5
1649639100000|2022-04-11 01:05:00|28890.5|28855.5|28892|28856.5|28892.3|28856.5|28886.7|28851.7|6
1649639400000|2022-04-11 01:10:00|28892.8|28857.8|28902.5|28867.5|28902.5|28867.5|28892.8|28857.8|14
1649639700000|2022-04-11 01:15:00|28903|28868|28905.5|28885.5|28919.5|28889|28902.5|28867.5|24
1649640000000|2022-04-11 01:20:00|28905|28885|28915.5|28895.5|28916|28896|28904.4|28884.4|30
1649640300000|2022-04-11 01:25:00|28916|28896|28930.5|28910.5|28930.5|28910.5|28914|28894|53
1649640600000|2022-04-11 01:30:00|28931|28911|28945|28925|28946.5|28926.5|28930|28910|29
1649640900000|2022-04-11 01:35:00|28945.5|28925.5|28962|28942|28963|28943|28945|28925|37
1649641200000|2022-04-11 01:40:00|28962.5|28942.5|28959.5|28939.5|28971.9|28943.5|28956.4|28936.4|58
1649641500000|2022-04-11 01:45:00|28959|28939|28967.6|28947.6|28969|28949|28959|28939|28
1649641800000|2022-04-11 01:50:00|28968.5|28948.5|28974.3|28954.3|28975.4|28955.4|28968.5|28948.5|27
1649642100000|2022-04-11 01:55:00|28974.8|28954.8|28997|28977|28997.5|28977.5|28974.2|28954.2|53
1649642400000|2022-04-11 02:00:00|28996.6|28976.6|29017.5|28997.5|29017.5|28997.5|28993.5|28973.5|69
1649642700000|2022-04-11 02:05:00|29015.8|28995.8|29024.7|29004.7|29025.1|29005.1|29004.4|28984.4|90
1649643000000|2022-04-11 02:10:00|29024.8|29004.8|29014.3|28994.3|29034.3|29014.3|29011.6|28991.6|79
1649643300000|2022-04-11 02:15:00|29013.8|28993.8|29011.5|28991.5|29013.8|28993.8|29007.5|28987.5|39
1649643600000|2022-04-11 02:20:00|29012|28992|28977|28957|29012|28992|28977|28957|47
1649643900000|2022-04-11 02:25:00|28980|28960|28971.1|28951.1|28981.5|28961.5|28962.7|28942.7|91
1649644200000|2022-04-11 02:30:00|28970.5|28950.5|28987.3|28967.3|28987.7|28967.7|28965.2|28945.2|50
1649644500000|2022-04-11 02:35:00|28986.8|28966.8|28988|28968|28988.7|28968.7|28983.4|28963.4|35
1649644800000|2022-04-11 02:40:00|28988.5|28968.5|28982.3|28962.3|29002.1|28982.1|28980|28960|78
1649645100000|2022-04-11 02:45:00|28982.7|28962.7|28991.7|28971.7|28992.5|28972.5|28982.7|28962.7|54
1649645400000|2022-04-11 02:50:00|28993|28973|28991|28971|28993|28973|28989.4|28969.4|32
1649645700000|2022-04-11 02:55:00|28990.4|28970.4|28983.5|28963.5|28991|28971|28978.5|28958.5|33
1649646000000|2022-04-11 03:00:00|28981.5|28961.5|28983.4|28963.4|28984.3|28964.3|28978|28958|41
1649646300000|2022-04-11 03:05:00|28984.4|28964.4|28978|28958|28984.4|28964.4|28978|28958|20
1649646600000|2022-04-11 03:10:00|28978.3|28958.3|28979|28959|28979.8|28959.8|28978|28958|7
1649646900000|2022-04-11 03:15:00|28978.7|28958.7|28982.7|28962.7|28983.4|28963.4|28978.7|28958.7|11
1649647200000|2022-04-11 03:20:00|28982.5|28962.5|28981.4|28961.4|28982.5|28962.5|28977.8|28957.8|13
1649647500000|2022-04-11 03:25:00|28981.9|28961.9|28976.6|28956.6|28984.9|28964.9|28974.4|28954.4|26
1649647800000|2022-04-11 03:30:00|28974.6|28954.6|28976|28956|28977|28957|28974|28954|35
1649648100000|2022-04-11 03:35:00|28976.4|28956.4|28975|28955|28976.4|28956.4|28971.9|28951.9|39
1649648400000|2022-04-11 03:40:00|28974.4|28954.4|28968.3|28948.3|28974.4|28954.4|28965|28945|24
1649648700000|2022-04-11 03:45:00|28967.5|28947.5|28968|28948|28968|28948|28965|28945|13
1649649000000|2022-04-11 03:50:00|28967.8|28947.8|28967.7|28947.7|28968|28948|28967.7|28947.7|3
1649649300000|2022-04-11 03:55:00|28967.5|28947.5|28966.3|28946.3|28967.5|28947.5|28963.2|28943.2|23
1649649600000|2022-04-11 04:00:00|28965.8|28945.8|28966.3|28946.3|28966.5|28946.5|28965.8|28945.8|10
1649649900000|2022-04-11 04:05:00|28964.5|28944.5|28964|28944|28964.5|28944.5|28964|28944|2
1649650800000|2022-04-11 04:20:00|28967|28947|28968.2|28948.2|28968.2|28948.2|28967|28947|6
1649651100000|2022-04-11 04:25:00|28969.2|28949.2|28973|28953|28973.5|28953.5|28969.2|28949.2|7
1649651400000|2022-04-11 04:30:00|28972.6|28952.6|28973.5|28953.5|28973.7|28953.7|28972.5|28952.5|6
1649651700000|2022-04-11 04:35:00|28973|28953|28973|28953|28973|28953|28973|28953|1
1649652000000|2022-04-11 04:40:00|28972.1|28952.1|28972.6|28952.6|28973|28953|28972.1|28952.1|3
1649652300000|2022-04-11 04:45:00|28972.3|28952.3|28972.3|28952.3|28972.3|28952.3|28972.3|28952.3|1
1649652600000|2022-04-11 04:50:00|28972.6|28952.6|28972.6|28952.6|28972.6|28952.6|28972.3|28952.3|3
1649652900000|2022-04-11 04:55:00|28972.3|28952.3|28973.3|28953.3|28974|28954|28972.3|28952.3|11
1649653200000|2022-04-11 05:00:00|28973.1|28953.1|28975|28955|28975|28955|28973.1|28953.1|8
1649653500000|2022-04-11 05:05:00|28974.8|28954.8|28973.3|28953.3|28974.8|28954.8|28973.3|28953.3|8
1649653800000|2022-04-11 05:10:00|28973.1|28953.1|28969.5|28949.5|28973.1|28953.1|28967|28947|14
1649654100000|2022-04-11 05:15:00|28970|28950|28970|28950|28970|28950|28969.4|28949.4|10
1649654400000|2022-04-11 05:20:00|28969.5|28949.5|28970.5|28950.5|28973|28953|28968.4|28948.4|41
1649654700000|2022-04-11 05:25:00|28970.8|28950.8|28973.3|28953.3|28974.8|28954.8|28970.5|28950.5|38
1649655000000|2022-04-11 05:30:00|28973.1|28953.1|28971.8|28951.8|28973.3|28953.3|28971|28951|8
1649655300000|2022-04-11 05:35:00|28971.5|28951.5|28967.7|28947.7|28971.8|28951.8|28966.4|28946.4|27
1649655600000|2022-04-11 05:40:00|28967.5|28947.5|28969.1|28949.1|28974|28954|28967.3|28947.3|16
1649655900000|2022-04-11 05:45:00|28969.4|28949.4|28969.5|28949.5|28969.5|28949.5|28969|28949|5
1649656200000|2022-04-11 05:50:00|28969.9|28949.9|28968.1|28948.1|28974.4|28954.4|28967.5|28947.5|19
1649656500000|2022-04-11 05:55:00|28968.2|28948.2|28971.5|28951.5|28972.3|28952.3|28968.2|28948.2|15
1649656800000|2022-04-11 06:00:00|28972|28952|28978.3|28958.3|28978.3|28958.3|28971|28951|30
1649657100000|2022-04-11 06:05:00|28979.1|28959.1|28995.8|28975.8|28996|28976|28979.1|28959.1|50
1649657400000|2022-04-11 06:10:00|28996|28976|28991.3|28971.3|28997.6|28977.6|28989.5|28969.5|42
1649657700000|2022-04-11 06:15:00|28990.7|28970.7|29003.5|28983.5|29003.5|28983.5|28990.5|28970.5|42
1649658000000|2022-04-11 06:20:00|29004.5|28984.5|29006|28986|29007.1|28987.1|29003.1|28983.1|17
1649658300000|2022-04-11 06:25:00|29005.5|28985.5|29008.4|28988.4|29009.6|28989.6|29004.7|28984.7|36
1649658600000|2022-04-11 06:30:00|29008|28988|29008.4|28988.4|29008.5|28988.5|28998.4|28978.4|35
1649658900000|2022-04-11 06:35:00|29007.5|28987.5|29008.2|28988.2|29013|28993|29007.4|28987.4|28
1649659200000|2022-04-11 06:40:00|29009.3|28989.3|29014.2|28994.2|29014.8|28994.8|29008|28988|45
1649659500000|2022-04-11 06:45:00|29013.7|28993.7|29008.3|28988.3|29015|28995|29008|28988|45
1649659800000|2022-04-11 06:50:00|29008|28988|29008|28988|29009.8|28989.8|29006.8|28986.8|25
1649660100000|2022-04-11 06:55:00|29008.5|28988.5|29010.5|28990.5|29010.5|28990.5|29008.5|28988.5|2
1649660400000|2022-04-11 07:00:00|29011|28991|29020|29000|29020.8|29000.8|29011|28991|21
1649660700000|2022-04-11 07:05:00|29020.3|29000.3|29035.7|29015.7|29046.4|29026.4|29020.3|29000.3|56
1649661000000|2022-04-11 07:10:00|29036.1|29016.1|29045.3|29025.3|29045.3|29025.3|29036|29016|21
1649661300000|2022-04-11 07:15:00|29045|29025|29067.3|29047.3|29068.5|29048.5|29045|29025|69
1649661600000|2022-04-11 07:20:00|29067.6|29047.6|29046.3|29026.3|29068.3|29048.3|29045.8|29025.8|37
1649661900000|2022-04-11 07:25:00|29047.2|29027.2|29034.1|29014.1|29047.3|29027.3|29034.1|29014.1|43
1649662200000|2022-04-11 07:30:00|29028.5|29008.5|29031.4|29011.4|29032.5|29012.5|29024.5|29004.5|49
1649662500000|2022-04-11 07:35:00|29031.3|29011.3|29022.1|29002.1|29031.3|29011.3|29016.5|28996.5|64
1649662800000|2022-04-11 07:40:00|29022.5|29002.5|29030|29010|29030|29010|29022.1|29002.1|42
1649663100000|2022-04-11 07:45:00|29030.3|29010.3|29037|29017|29037.6|29017.6|29029.8|29009.8|23
1649663400000|2022-04-11 07:50:00|29036|29016|29041.4|29021.4|29041.4|29021.4|29033|29013|17
1649663700000|2022-04-11 07:55:00|29041.8|29021.8|29051.7|29031.7|29057|29037|29039.9|29019.9|56
1649664000000|2022-04-11 08:00:00|29051.2|29031.2|29039.3|29019.3|29051.2|29031.2|29031.3|29011.3|36
1649664300000|2022-04-11 08:05:00|29039.5|29019.5|29039.5|29019.5|29040.4|29020.4|29039|29019|17
1649664600000|2022-04-11 08:10:00|29039.7|29019.7|29039.5|29019.5|29039.7|29019.7|29039.5|29019.5|2
1649664900000|2022-04-11 08:15:00|29039.3|29019.3|29029.7|29009.7|29039.3|29019.3|29029.3|29009.3|38
1649665200000|2022-04-11 08:20:00|29029.8|29009.8|29027.5|29007.5|29031.8|29011.8|29027.3|29007.3|48
1649665500000|2022-04-11 08:25:00|29027.7|29007.7|29034|29014|29035.7|29015.7|29027.7|29007.7|21
1649665800000|2022-04-11 08:30:00|29034.2|29014.2|29034|29014|29034.5|29014.5|29033.1|29013.1|24
1649666100000|2022-04-11 08:35:00|29034.1|29014.1|29036.1|29016.1|29036.1|29016.1|29034|29014|50
1649666400000|2022-04-11 08:40:00|29037.1|29017.1|29039.1|29019.1|29039.1|29019.1|29037.1|29017.1|3
1649666700000|2022-04-11 08:45:00|29039|29019|29039|29019|29039|29019|29039|29019|1
1649667000000|2022-04-11 08:50:00|29039.1|29019.1|29043|29023|29043.5|29023.5|29039.1|29019.1|11
1649667600000|2022-04-11 09:00:00|29043.3|29023.3|29044.8|29024.8|29044.8|29024.8|29043.3|29023.3|5
1649667900000|2022-04-11 09:05:00|29044.3|29024.3|29049.6|29029.6|29050.1|29030.1|29044.3|29024.3|5
1649668200000|2022-04-11 09:10:00|29055.1|29035.1|29058.5|29038.5|29060|29040|29054.3|29034.3|24
1649668500000|2022-04-11 09:15:00|29058.3|29038.3|29053.1|29033.1|29058.5|29038.5|29052.1|29032.1|29
1649668800000|2022-04-11 09:20:00|29053.5|29033.5|29052.4|29032.4|29053.5|29033.5|29052.4|29032.4|7
1649669100000|2022-04-11 09:25:00|29052.5|29032.5|29049.1|29029.1|29052.5|29032.5|29046.5|29026.5|49
1649669400000|2022-04-11 09:30:00|29047.5|29027.5|29045.8|29025.8|29051|29031|29044.5|29024.5|22
1649669700000|2022-04-11 09:35:00|29043|29023|29028|29008|29043|29023|29027|29007|31
1649670000000|2022-04-11 09:40:00|29027.3|29007.3|29021.5|29001.5|29027.3|29007.3|29020.2|29000.2|19
1649670300000|2022-04-11 09:45:00|29021|29001|29024.5|29004.5|29026.1|29006.1|29021|29001|12
1649670600000|2022-04-11 09:50:00|29024.8|29004.8|29024.3|29004.3|29024.8|29004.8|29024|29004|6
1649670900000|2022-04-11 09:55:00|29024|29004|29026.5|29006.5|29027.3|29007.3|29024|29004|10
1649671200000|2022-04-11 10:00:00|29029.3|29009.3|29029|29009|29029.3|29009.3|29028.8|29008.8|4
1649671500000|2022-04-11 10:05:00|29028.8|29008.8|29025.1|29005.1|29028.8|29008.8|29024.5|29004.5|13
1649671800000|2022-04-11 10:10:00|29025.5|29005.5|29025.5|29005.5|29025.5|29005.5|29025.5|29005.5|1
1649672100000|2022-04-11 10:15:00|29025.3|29005.3|29025.1|29005.1|29025.3|29005.3|29025.1|29005.1|2
1649672400000|2022-04-11 10:20:00|29023.4|29003.4|29026.9|29006.9|29027.5|29007.5|29023.4|29003.4|17
1649672700000|2022-04-11 10:25:00|29027.4|29007.4|29029.9|29009.9|29035|29015|29027.4|29007.4|47
1649673000000|2022-04-11 10:30:00|29029.6|29009.6|29031.4|29011.4|29033.1|29013.1|29029.6|29009.6|11
1649673300000|2022-04-11 10:35:00|29030.9|29010.9|29030.9|29010.9|29030.9|29010.9|29030.9|29010.9|1
1649673900000|2022-04-11 10:45:00|29033.5|29013.5|29030.9|29010.9|29033.5|29013.5|29030.9|29010.9|12
1649674200000|2022-04-11 10:50:00|29030.6|29010.6|29030.9|29010.9|29033.5|29013.5|29030.6|29010.6|5
1649674500000|2022-04-11 10:55:00|29030.6|29010.6|29029.9|29009.9|29030.6|29010.6|29029.4|29009.4|5
1649674800000|2022-04-11 11:00:00|29029.4|29009.4|29029.6|29009.6|29029.6|29009.6|29028.6|29008.6|7
1649675100000|2022-04-11 11:05:00|29030.5|29010.5|29035.4|29015.4|29041|29021|29029.6|29009.6|21
1649675400000|2022-04-11 11:10:00|29036.8|29016.8|29022.2|29002.2|29036.8|29016.8|29022.2|29002.2|25
1649676000000|2022-04-11 11:20:00|29021.7|29001.7|29017.2|28997.2|29022|29002|29016.6|28996.6|50
1649676300000|2022-04-11 11:25:00|29017.3|28997.3|29016.9|28996.9|29017.3|28997.3|29016.9|28996.9|17
1649676600000|2022-04-11 11:30:00|29017.4|28997.4|29017.4|28997.4|29017.4|28997.4|29017.4|28997.4|1
1649676900000|2022-04-11 11:35:00|29018.9|28998.9|29017.4|28997.4|29018.9|28998.9|29017.4|28997.4|2
1649677800000|2022-04-11 11:50:00|29016.6|28996.6|29016.3|28996.3|29019.5|28999.5|29016.3|28996.3|4
1649678100000|2022-04-11 11:55:00|29019.6|28999.6|29016.3|28996.3|29019.6|28999.6|29015.1|28995.1|10
1649678400000|2022-04-11 12:00:00|29016.8|28996.8|29016.3|28996.3|29019|28999|29015.8|28995.8|17
1649678700000|2022-04-11 12:05:00|29016.6|28996.6|29016.6|28996.6|29016.6|28996.6|29016.3|28996.3|3
1649679000000|2022-04-11 12:10:00|29017.1|28997.1|29021.3|29001.3|29033.4|29013.4|29017.1|28997.1|30
1649679300000|2022-04-11 12:15:00|29020.3|29000.3|29033.7|29013.7|29035.1|29015.1|29019.8|28999.8|90
1649679600000|2022-04-11 12:20:00|29033.8|29013.8|29033.7|29013.7|29035.1|29015.1|29033.2|29013.2|81
1649679900000|2022-04-11 12:25:00|29033.6|29013.6|29033|29013|29034|29014|29033|29013|8
1649680200000|2022-04-11 12:30:00|29034|29014|29037.5|29017.5|29037.5|29017.5|29033.5|29013.5|23
1649680500000|2022-04-11 12:35:00|29038.1|29018.1|29050.4|29030.4|29058|29030.5|29037.8|29017.8|87
1649680800000|2022-04-11 12:40:00|29050.5|29030.5|29052.5|29032.5|29058.8|29038.8|29050|29030|67
1649681100000|2022-04-11 12:45:00|29053|29033|29046.1|29026.1|29056|29036|29046|29026|46
1649681400000|2022-04-11 12:50:00|29045.5|29025.5|29045.1|29025.1|29045.5|29025.5|29045.1|29025.1|2
1649681700000|2022-04-11 12:55:00|29044.1|29024.1|29047.5|29027.5|29053|29033|29044.1|29024.1|25
1649682000000|2022-04-11 13:00:00|29048|29028|29042|29022|29050|29030|29037.5|29017.5|17
1649682600000|2022-04-11 13:10:00|29042.5|29022.5|29049.3|29014.3|29049.8|29025|29039.5|29012|16
1649682900000|2022-04-11 13:15:00|29049.8|29014.8|29041.5|29021.5|29050.6|29021.5|29039.1|29010.6|15
1649683200000|2022-04-11 13:20:00|29039.5|29019.5|29039.5|29019.5|29041|29021|29039|29019|18
1649683500000|2022-04-11 13:25:00|29039.7|29019.7|29043.5|29023.5|29044|29024|29039|29019|11
1649683800000|2022-04-11 13:30:00|29042.5|29022.5|29042|29022|29042.5|29022.5|29041|29021|5
1649684100000|2022-04-11 13:35:00|29043|29023|29039.5|29019.5|29044.5|29024.5|29039.5|29019.5|6
1649684400000|2022-04-11 13:40:00|29040|29020|29038|29018|29040.5|29020.5|29037.5|29017.5|10
1649684700000|2022-04-11 13:45:00|29037.5|29017.5|29035.5|29015.5|29042.3|29022.3|29032.5|29012.5|33
1649685000000|2022-04-11 13:50:00|29035|29015|29020.5|29000.5|29040.5|29015|29020.5|29000.5|32
1649685300000|2022-04-11 13:55:00|29020|29000|29017.5|28997.5|29023|29003|29017.5|28997.5|16
1649685600000|2022-04-11 14:00:00|29017|28997|29016.1|28996.1|29019|28999|29014.2|28994.2|20
1649685900000|2022-04-11 14:05:00|29017|28997|29050|29015|29051|29022.6|29017|28997|45
1649686200000|2022-04-11 14:10:00|29054.1|29019.1|29042.5|29007.5|29054.4|29019.4|29042.5|29007.5|8
1649686500000|2022-04-11 14:15:00|29042.9|29007.9|29036.6|29001.6|29043.5|29010.1|29030.1|28999|9
1649686800000|2022-04-11 14:20:00|29037|29002|29037|29002|29037|29002|29037|29002|1
1649687100000|2022-04-11 14:25:00|29036|29001|29024|29004|29039|29004|29023.5|28996.1|12
1649687400000|2022-04-11 14:30:00|29024.5|29004.5|29037|29002|29037|29012|29024.5|29001.6|14
1649687700000|2022-04-11 14:35:00|29036.5|29001.5|29028|29008|29037.1|29008.6|29028|29001.5|4
1649688000000|2022-04-11 14:40:00|29027.8|29007.8|29027.3|29007.3|29027.8|29007.8|29026.8|29006.8|6
1649688300000|2022-04-11 14:45:00|29026.8|29006.8|29026.5|29006.5|29027.3|29007.3|29023.5|29003.5|15
1649688600000|2022-04-11 14:50:00|29024.5|29004.5|29023|29003|29024.5|29004.5|29023|29003|5
1649688900000|2022-04-11 14:55:00|29027.5|29007.5|29023.5|29003.5|29027.5|29007.5|29023.5|29003.5|3
1649689200000|2022-04-11 15:00:00|29024|29004|29024|29004|29024|29004|29024|29004|1
1649689500000|2022-04-11 15:05:00|29019|28999|29019|28999|29022|29002|29018.5|28998.5|13
1649689800000|2022-04-11 15:10:00|29018.5|28998.5|29026|29006|29040.5|29020.5|29018.5|28998.5|36
1649690100000|2022-04-11 15:15:00|29030|29010|29025.5|29005.5|29030|29010|29025|29005|23
1649690400000|2022-04-11 15:20:00|29026|29006|29027.7|29007.7|29027.7|29007.7|29026|29006|5
1649690700000|2022-04-11 15:25:00|29028|29008|29029.5|29009.5|29031.5|29011.5|29027|29007|22
1649691000000|2022-04-11 15:30:00|29029|29009|29030.5|29010.5|29030.5|29010.5|29028.5|29008.5|8
1649691300000|2022-04-11 15:35:00|29031|29011|29030.5|29010.5|29031|29011|29030.5|29010.5|2
1649691600000|2022-04-11 15:40:00|29033.7|29013.7|29031|29011|29034.2|29014.2|29031|29011|9
1649691900000|2022-04-11 15:45:00|29030.5|29010.5|29034|29014|29035.2|29015.2|29030|29010|18
1649692200000|2022-04-11 15:50:00|29034.5|29014.5|29029.9|29009.9|29035.2|29015.2|29028.5|29008.5|18
1649692500000|2022-04-11 15:55:00|29030.9|29010.9|29032|29012|29034.7|29014.7|29030|29010|24
1649692800000|2022-04-11 16:00:00|29031.5|29011.5|29034.9|29014.9|29051.3|29029.3|29029.5|29009.5|36
1649693100000|2022-04-11 16:05:00|29034.7|29014.7|29034|29014|29034.7|29014.7|29034|29014|4
1649693400000|2022-04-11 16:10:00|29034.5|29014.5|29047.3|29027.3|29054.8|29028.8|29034.5|29013|62
1649693700000|2022-04-11 16:15:00|29047.8|29027.8|29047.7|29027.7|29048.3|29028.3|29046.8|29026.8|59
1649694000000|2022-04-11 16:20:00|29048|29028|29051|29016|29056|29028.5|29045.1|29012|88
1649694300000|2022-04-11 16:25:00|29050|29015|29055|29020|29055.6|29020.6|29050|29015|6
1649694600000|2022-04-11 16:30:00|29054.9|29019.9|29053.6|29018.6|29054.9|29019.9|29053.6|29018.6|25
1649694900000|2022-04-11 16:35:00|29054.1|29019.1|29045.9|29025.9|29054.1|29027.1|29045.9|29019.1|3
1649695200000|2022-04-11 16:40:00|29046.4|29026.4|29046.9|29026.9|29046.9|29026.9|29046.4|29026.4|2
1649695800000|2022-04-11 16:50:00|29047.4|29027.4|29047|29027|29047.4|29027.4|29047|29027|2
1649696100000|2022-04-11 16:55:00|29049.9|29029.9|29049.5|29029.5|29050|29030|29049.5|29029.5|3
1649696400000|2022-04-11 17:00:00|29048.6|29028.6|29043.5|29023.5|29048.6|29028.6|29043.5|29023.5|13
1649696700000|2022-04-11 17:05:00|29042.5|29022.5|29037.5|29017.5|29042.5|29022.5|29034.5|29014.5|19
1649697000000|2022-04-11 17:10:00|29038.5|29018.5|29047.5|29027.5|29055.5|29027.5|29038.5|29016.5|11
1649697300000|2022-04-11 17:15:00|29047|29027|29047.5|29027.5|29047.5|29027.5|29047|29027|2
1649697600000|2022-04-11 17:20:00|29048|29028|29050.5|29030.5|29050.5|29030.5|29047|29027|20
1649697900000|2022-04-11 17:25:00|29050|29030|29049|29029|29050.5|29030.5|29049|29029|17
1649698200000|2022-04-11 17:30:00|29049.5|29029.5|29049|29029|29049.5|29029.5|29049|29029|20
1649699100000|2022-04-11 17:45:00|29049.5|29029.5|29049|29029|29049.5|29029.5|29047.5|29027.5|13
1649699400000|2022-04-11 17:50:00|29048.5|29028.5|29049|29029|29049.5|29029.5|29048.5|29028.5|20
1649699700000|2022-04-11 17:55:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649700000000|2022-04-11 18:00:00|29050|29030|29050|29030|29050.5|29030.5|29050|29030|7
1649700300000|2022-04-11 18:05:00|29050.5|29030.5|29050|29030|29050.5|29030.5|29050|29030|2
1649700600000|2022-04-11 18:10:00|29050.5|29030.5|29050|29030|29050.5|29030.5|29050|29030|8
1649700900000|2022-04-11 18:15:00|29050.5|29030.5|29050|29030|29052|29032|29050|29030|10
1649701200000|2022-04-11 18:20:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649701800000|2022-04-11 18:30:00|29050|29030|29050|29030|29050|29030|29049.5|29029.5|5
1649702100000|2022-04-11 18:35:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649703000000|2022-04-11 18:50:00|29050|29030|29050|29030|29050|29030|29050|29030|1
1649703300000|2022-04-11 18:55:00|29050.5|29030.5|29049.5|29029.5|29050.5|29030.5|29049.5|29029.5|5
1649723400000|2022-04-12 00:30:00|29060|29022|29075.5|29033.5|29076|29034|29059|29022|17
1649723700000|2022-04-12 00:35:00|29076|29034|29077|29042|29090|29048|29076|29034|42
1649724000000|2022-04-12 00:40:00|29076.5|29041.5|29081|29046|29081|29046|29074.5|29039.5|15
1649724300000|2022-04-12 00:45:00|29081.5|29046.5|29090.5|29048.5|29090.5|29048.5|29081.5|29046|24
1649724600000|2022-04-12 00:50:00|29092.5|29050.5|29091.5|29049.5|29094|29052|29091.5|29049.5|10
1649724900000|2022-04-12 00:55:00|29098|29056|29097|29062|29100.5|29065.5|29094|29056|28
1649725200000|2022-04-12 01:00:00|29098|29063|29106.5|29086.5|29107.8|29086.5|29079.5|29044.5|86
1649725500000|2022-04-12 01:05:00|29107|29087|29105.5|29070.5|29126.3|29099|29105|29070|81
1649725800000|2022-04-12 01:10:00|29105.3|29070.3|29104.5|29084.5|29111.5|29084.5|29100.5|29065.5|28
1649726100000|2022-04-12 01:15:00|29105|29085|29122|29102|29123|29103|29105|29085|29
1649726400000|2022-04-12 01:20:00|29122.5|29102.5|29135.5|29115.5|29135.5|29115.5|29118.5|29091|38
1649726700000|2022-04-12 01:25:00|29136|29116|29147.5|29127.5|29147.5|29127.5|29135.5|29115.5|44
1649727000000|2022-04-12 01:30:00|29146.5|29126.5|29145|29125|29151|29131|29144.5|29124.5|33
1649727300000|2022-04-12 01:35:00|29144|29124|29134.2|29114.2|29144|29124|29126.8|29106.8|90
1649727600000|2022-04-12 01:40:00|29134.4|29114.4|29139.8|29119.8|29142.7|29122.7|29133|29113|32
1649727900000|2022-04-12 01:45:00|29139.7|29119.7|29133.4|29113.4|29139.7|29119.7|29133.4|29113.4|7
1649728200000|2022-04-12 01:50:00|29131.4|29111.4|29139.4|29119.4|29139.4|29119.4|29131.4|29111.4|30
1649728500000|2022-04-12 01:55:00|29139.5|29119.5|29142.4|29122.4|29142.7|29122.7|29135|29115|39
1649728800000|2022-04-12 02:00:00|29142.7|29122.7|29132.6|29112.6|29142.7|29122.7|29132.6|29112.6|83
1649729100000|2022-04-12 02:05:00|29132.7|29112.7|29132.3|29112.3|29133.3|29113.3|29129.1|29109.1|36
1649729400000|2022-04-12 02:10:00|29132.6|29112.6|29117.8|29097.8|29132.6|29112.6|29117.8|29097.8|65
1649729700000|2022-04-12 02:15:00|29117.6|29097.6|29125.4|29105.4|29127.6|29107.6|29117.6|29097.6|32
1649730000000|2022-04-12 02:20:00|29126|29106|29123.4|29103.4|29126.3|29106.3|29117.8|29097.8|50
1649730300000|2022-04-12 02:25:00|29122.9|29102.9|29128.6|29108.6|29131.7|29111.7|29122.9|29102.9|30
1649730600000|2022-04-12 02:30:00|29128.1|29108.1|29127.2|29107.2|29129|29109|29123.6|29103.6|43
1649730900000|2022-04-12 02:35:00|29127.6|29107.6|29117|29097|29128.3|29108.3|29113.6|29093.6|45
1649731200000|2022-04-12 02:40:00|29117.5|29097.5|29118.1|29098.1|29123.6|29103.6|29117.4|29097.4|42
1649731500000|2022-04-12 02:45:00|29117.6|29097.6|29114.5|29094.5|29117.6|29097.6|29112.9|29092.9|30
1649731800000|2022-04-12 02:50:00|29114.9|29094.9|29104.7|29084.7|29116.4|29096.4|29104.7|29084.7|24
1649732100000|2022-04-12 02:55:00|29104.5|29084.5|29111|29091|29111|29091|29103.4|29083.4|34
1649732400000|2022-04-12 03:00:00|29110.5|29090.5|29104|29084|29110.5|29090.5|29103|29083|32
1649732700000|2022-04-12 03:05:00|29104.5|29084.5|29093.3|29073.3|29108.5|29088.5|29092.9|29072.9|43
1649733000000|2022-04-12 03:10:00|29093.8|29073.8|29088.1|29068.1|29097.5|29077.5|29082.5|29062.5|45
1649733300000|2022-04-12 03:15:00|29087.6|29067.6|29086.3|29066.3|29087.9|29067.9|29082.9|29062.9|24
1649733600000|2022-04-12 03:20:00|29087.3|29067.3|29096.4|29076.4|29097.8|29077.8|29086.8|29066.8|43
1649733900000|2022-04-12 03:25:00|29096.7|29076.7|29104.6|29084.6|29108.6|29088.6|29096.7|29076.7|51
1649734200000|2022-04-12 03:30:00|29105.5|29085.5|29106.8|29086.8|29109.3|29089.3|29104.1|29084.1|43
1649734500000|2022-04-12 03:35:00|29106.4|29086.4|29107|29087|29107|29087|29106.4|29086.4|8
1649734800000|2022-04-12 03:40:00|29106.4|29086.4|29107.8|29087.8|29107.8|29087.8|29104|29084|15
1649735100000|2022-04-12 03:45:00|29107.4|29087.4|29107.3|29087.3|29107.8|29087.8|29107|29087|14
1649735400000|2022-04-12 03:50:00|29106.8|29086.8|29106.3|29086.3|29106.8|29086.8|29106.3|29086.3|7
1649735700000|2022-04-12 03:55:00|29106.8|29086.8|29114.4|29094.4|29115|29095|29106.8|29086.8|12
1649736000000|2022-04-12 04:00:00|29113.9|29093.9|29119|29099|29119|29099|29113.9|29093.9|16
1649736300000|2022-04-12 04:05:00|29118.5|29098.5|29116.2|29096.2|29119|29099|29114.1|29094.1|20
1649736600000|2022-04-12 04:10:00|29116.3|29096.3|29117.4|29097.4|29117.4|29097.4|29116.3|29096.3|15
1649736900000|2022-04-12 04:15:00|29117|29097|29117|29097|29117.4|29097.4|29116.3|29096.3|7
1649737200000|2022-04-12 04:20:00|29116.4|29096.4|29117.3|29097.3|29117.4|29097.4|29116.4|29096.4|7
1649737500000|2022-04-12 04:25:00|29117.7|29097.7|29117.5|29097.5|29117.7|29097.7|29117|29097|10
1649737800000|2022-04-12 04:30:00|29117|29097|29117.7|29097.7|29118.2|29098.2|29117|29097|9
1649738100000|2022-04-12 04:35:00|29118|29098|29122|29102|29124.3|29104.3|29118|29098|23
1649738400000|2022-04-12 04:40:00|29122.3|29102.3|29120|29100|29124.4|29104.4|29120|29100|11
1649738700000|2022-04-12 04:45:00|29119.4|29099.4|29117|29097|29119.5|29099.5|29117|29097|12
1649739000000|2022-04-12 04:50:00|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|1
1649739300000|2022-04-12 04:55:00|29117|29097|29115.4|29095.4|29117|29097|29114|29094|7
1649739600000|2022-04-12 05:00:00|29118|29098|29123.3|29103.3|29123.3|29103.3|29118|29098|13
1649739900000|2022-04-12 05:05:00|29124|29104|29115.8|29095.8|29124.5|29104.5|29115.3|29095.3|18
1649740200000|2022-04-12 05:10:00|29115.4|29095.4|29115|29095|29115.8|29095.8|29114.4|29094.4|15
1649740500000|2022-04-12 05:15:00|29108.8|29088.8|29097.5|29077.5|29112.3|29092.3|29097.5|29077.5|35
1649740800000|2022-04-12 05:20:00|29096.7|29076.7|29051.6|29031.6|29101.3|29081.3|29028.3|28993.3|82
1649741100000|2022-04-12 05:25:00|29038.5|29018.5|29043.8|29023.8|29045.5|29023.8|29031.5|29009.8|35
1649741400000|2022-04-12 05:30:00|29046.3|29026.3|29060|29040|29060.6|29040.6|29046.3|29026.3|32
1649741700000|2022-04-12 05:35:00|29059.4|29039.4|29078|29058|29078.5|29058.5|29059.4|29039.4|21
1649742000000|2022-04-12 05:40:00|29078.5|29058.5|29067.1|29047.1|29080|29060|29065.8|29045.8|50
1649742300000|2022-04-12 05:45:00|29058.5|29038.5|29055.2|29035.2|29064.1|29044.1|29051.1|29031.1|35
1649742600000|2022-04-12 05:50:00|29056.8|29036.8|29062.8|29042.8|29067.1|29047.1|29048.2|29028.2|47
1649742900000|2022-04-12 05:55:00|29062.9|29042.9|29073.5|29038.5|29073.5|29047.3|29061.3|29036|22
1649743200000|2022-04-12 06:00:00|29074.5|29039.5|29084.5|29064.5|29089.2|29069.2|29067.3|29039.5|95
1649743500000|2022-04-12 06:05:00|29084.3|29064.3|29090.1|29070.1|29090.1|29070.1|29078.7|29058.7|47
1649743800000|2022-04-12 06:10:00|29093.1|29073.1|29092|29072|29093.2|29073.2|29092|29072|25
1649744100000|2022-04-12 06:15:00|29092.5|29072.5|29091.7|29071.7|29092.8|29072.8|29091.7|29071.7|24
1649744400000|2022-04-12 06:20:00|29092|29072|29095|29075|29095.1|29075.1|29089.4|29069.4|20
1649744700000|2022-04-12 06:25:00|29095.7|29075.7|29098.1|29078.1|29104.7|29084.7|29095.7|29075.7|63
1649745000000|2022-04-12 06:30:00|29098.9|29078.9|29079.4|29059.4|29099.1|29079.1|29075.7|29055.7|83
1649745300000|2022-04-12 06:35:00|29079.7|29059.7|29089.6|29069.6|29089.6|29069.6|29075.7|29055.7|66
1649745600000|2022-04-12 06:40:00|29089.7|29069.7|29078.3|29058.3|29090.3|29070.3|29078.1|29058.1|36
1649745900000|2022-04-12 06:45:00|29078.6|29058.6|29093.6|29073.6|29093.6|29073.6|29076.3|29056.3|46
1649746200000|2022-04-12 06:50:00|29093.8|29073.8|29098.8|29078.8|29098.8|29078.8|29093.3|29073.3|10
1649746500000|2022-04-12 06:55:00|29098.6|29078.6|29093.3|29073.3|29098.6|29078.6|29092.8|29072.8|15
1649746800000|2022-04-12 07:00:00|29093.1|29073.1|29098.3|29078.3|29098.6|29078.6|29092.4|29072.4|35
1649747100000|2022-04-12 07:05:00|29098|29078|29093|29073|29098|29078|29093|29073|11
1649747400000|2022-04-12 07:10:00|29093.3|29073.3|29093.5|29073.5|29093.5|29073.5|29093.3|29073.3|2
1649747700000|2022-04-12 07:15:00|29091.7|29071.7|29079.4|29059.4|29091.7|29071.7|29074|29054|47
1649748000000|2022-04-12 07:20:00|29079.5|29059.5|29078.6|29058.6|29080.2|29060.2|29076.8|29056.8|23
1649748300000|2022-04-12 07:25:00|29078.3|29058.3|29074.3|29054.3|29078.6|29058.6|29074.3|29054.3|31
1649748600000|2022-04-12 07:30:00|29073.8|29053.8|29065.4|29045.4|29074.4|29054.4|29063.7|29043.7|34
1649748900000|2022-04-12 07:35:00|29066.8|29046.8|29054.1|29034.1|29067|29047|29054.1|29034.1|32
1649749200000|2022-04-12 07:40:00|29051.8|29031.8|29054.5|29034.5|29059.5|29039.5|29036.2|29008.7|41
1649749500000|2022-04-12 07:45:00|29054.4|29034.4|29066.4|29046.4|29069.5|29049.5|29054.4|29034.4|85
1649749800000|2022-04-12 07:50:00|29067|29047|29067.5|29047.5|29068|29048|29066|29046|108
1649750100000|2022-04-12 07:55:00|29068|29048|29076|29056|29079.1|29059.1|29067|29047|75
1649750400000|2022-04-12 08:00:00|29074|29054|29078.4|29058.4|29079|29059|29073.4|29053.4|12
1649750700000|2022-04-12 08:05:00|29078|29058|29078.4|29058.4|29080|29060|29078|29058|16
1649751000000|2022-04-12 08:10:00|29076.5|29056.5|29076.5|29056.5|29076.5|29056.5|29076.5|29056.5|1
1649751300000|2022-04-12 08:15:00|29077.4|29057.4|29079.3|29059.3|29080|29060|29075|29055|13
1649751600000|2022-04-12 08:20:00|29078.3|29058.3|29077.4|29057.4|29079.6|29059.6|29075|29055|35
1649751900000|2022-04-12 08:25:00|29077|29057|29077|29057|29077|29057|29077|29057|1
1649752200000|2022-04-12 08:30:00|29077.1|29057.1|29075.5|29055.5|29077.1|29057.1|29075.5|29055.5|3
1649752500000|2022-04-12 08:35:00|29076.5|29056.5|29075.5|29055.5|29076.5|29056.5|29075.5|29055.5|2
1649752800000|2022-04-12 08:40:00|29075.8|29055.8|29078.5|29058.5|29079.1|29059.1|29075.8|29055.8|5
1649753100000|2022-04-12 08:45:00|29078|29058|29078.1|29058.1|29079.1|29059.1|29078|29058|15
1649753400000|2022-04-12 08:50:00|29078.6|29058.6|29084|29064|29086.5|29066.5|29073.5|29053.5|23
1649753700000|2022-04-12 08:55:00|29083|29063|29082.5|29062.5|29083|29063|29081.5|29061.5|5
1649754000000|2022-04-12 09:00:00|29082|29062|29081.3|29061.3|29082.3|29062.3|29081.3|29061.3|5
1649754300000|2022-04-12 09:05:00|29081.5|29061.5|29081.5|29061.5|29081.5|29061.5|29081.5|29061.5|1
1649754600000|2022-04-12 09:10:00|29081.8|29061.8|29081.1|29061.1|29081.8|29061.8|29081.1|29061.1|3
1649755200000|2022-04-12 09:20:00|29083.1|29063.1|29093|29073|29093|29073|29083.1|29063.1|15
1649755500000|2022-04-12 09:25:00|29093.5|29073.5|29093|29073|29093.5|29073.5|29093|29073|2
1649755800000|2022-04-12 09:30:00|29092.3|29072.3|29098.5|29078.5|29098.5|29078.5|29090.5|29070.5|10
1649756100000|2022-04-12 09:35:00|29098.4|29078.4|29122.5|29102.5|29122.5|29102.5|29098|29078|31
1649756400000|2022-04-12 09:40:00|29123|29103|29116.1|29096.1|29125.6|29105.6|29116.1|29096.1|25
1649756700000|2022-04-12 09:45:00|29115.1|29095.1|29114|29094|29115.1|29095.1|29110.5|29090.5|9
1649757000000|2022-04-12 09:50:00|29114.1|29094.1|29114.7|29094.7|29115.2|29095.2|29113|29093|8
1649757300000|2022-04-12 09:55:00|29116.7|29096.7|29117|29097|29117|29097|29116.7|29096.7|2
1649757600000|2022-04-12 10:00:00|29116.5|29096.5|29127.8|29107.8|29132.2|29112.2|29116.2|29096.2|25
1649757900000|2022-04-12 10:05:00|29123.5|29103.5|29118|29098|29123.5|29103.5|29115.5|29095.5|27
1649758800000|2022-04-12 10:20:00|29117.5|29097.5|29113|29093|29117.5|29097.5|29112.5|29092.5|5
1649759100000|2022-04-12 10:25:00|29113.5|29093.5|29113|29093|29114|29094|29113|29093|4
1649759400000|2022-04-12 10:30:00|29112.5|29092.5|29109.5|29089.5|29113|29093|29108.5|29088.5|15
1649759700000|2022-04-12 10:35:00|29110.5|29090.5|29107.5|29087.5|29112.5|29092.5|29106|29086|19
1649760000000|2022-04-12 10:40:00|29109|29089|29102.5|29082.5|29110|29090|29102.5|29082.5|12
1649760300000|2022-04-12 10:45:00|29103.5|29083.5|29104.5|29084.5|29105|29085|29102.5|29082.5|12
1649761200000|2022-04-12 11:00:00|29105|29085|29105|29085|29105.5|29085.5|29105|29085|6
1649761500000|2022-04-12 11:05:00|29105.5|29085.5|29105|29085|29105.9|29085.9|29103.2|29083.2|15
1649761800000|2022-04-12 11:10:00|29103.3|29083.3|29108.8|29088.8|29108.8|29088.8|29102.5|29082.5|12
1649762100000|2022-04-12 11:15:00|29107.5|29087.5|29105|29085|29107.5|29087.5|29103.5|29083.5|60
1649762400000|2022-04-12 11:20:00|29106.8|29086.8|29106.5|29086.5|29106.8|29086.8|29103.5|29083.5|70
1649762700000|2022-04-12 11:25:00|29105|29085|29108.1|29088.1|29113|29093|29103.5|29083.5|103
1649763000000|2022-04-12 11:30:00|29109.1|29089.1|29108.1|29088.1|29109.1|29089.1|29108.1|29088.1|10
1649763300000|2022-04-12 11:35:00|29108|29088|29106.5|29086.5|29109|29089|29101.5|29081.5|18
1649763600000|2022-04-12 11:40:00|29106|29086|29106|29086|29106|29086|29106|29086|1
1649763900000|2022-04-12 11:45:00|29106.5|29086.5|29106|29086|29106.5|29086.5|29106|29086|2
1649764200000|2022-04-12 11:50:00|29106.5|29086.5|29099|29079|29106.5|29086.5|29088.8|29061.5|27
1649764500000|2022-04-12 11:55:00|29098.6|29078.6|29099.6|29079.6|29100|29080|29098|29078|7
1649764800000|2022-04-12 12:00:00|29099|29079|29101.5|29081.5|29104.6|29084.6|29098.6|29078.6|12
1649765100000|2022-04-12 12:05:00|29098|29078|29104|29084|29104|29084|29092|29072|12
1649765400000|2022-04-12 12:10:00|29102.6|29082.6|29105.5|29063.5|29108.5|29082.6|29096|29061|37
1649765700000|2022-04-12 12:15:00|29105|29063|29094.6|29074.6|29105.5|29074.6|29088.5|29058.5|80
1649766000000|2022-04-12 12:20:00|29094.5|29074.5|29109.6|29089.6|29110.5|29090.5|29094.5|29074.5|68
1649766300000|2022-04-12 12:25:00|29109.5|29089.5|29107.5|29072.5|29117|29096|29107|29072.5|69
1649766600000|2022-04-12 12:30:00|29108|29073|29088|29053|29116|29081|29081.1|29049.5|71
1649766900000|2022-04-12 12:35:00|29083|29063|29079.6|29059.6|29092.7|29063|29073|29052.1|52
1649767200000|2022-04-12 12:40:00|29083.1|29063.1|29069.5|29034.5|29084.1|29064.1|29063|29034.5|46
1649767500000|2022-04-12 12:45:00|29069|29034|29033.9|29013.9|29069.5|29034.6|29032.4|29002.6|107
1649767800000|2022-04-12 12:50:00|29033.8|29013.8|29043|29008|29047.6|29019.5|29026|29001.2|68
1649768100000|2022-04-12 12:55:00|29043.5|29008.5|29017.1|28997.1|29045.1|29011.5|29014.6|28986.6|98
1649768400000|2022-04-12 13:00:00|29017|28997|29038.2|29003.2|29039.5|29009.7|29017|28987.6|39
1649768700000|2022-04-12 13:05:00|29039.2|29004.2|29027|28992|29039.2|29004.2|29023|28988|19
1649769000000|2022-04-12 13:10:00|29029.2|28994.2|29034.2|28999.2|29034.2|28999.2|29028.1|28993.1|8
1649769300000|2022-04-12 13:15:00|29036.2|29001.2|29056.6|29021.6|29061|29026|29036.2|29001.2|23
1649769600000|2022-04-12 13:20:00|29056.7|29021.7|29066.6|29031.6|29069.2|29034.2|29056.6|29021.6|21
1649769900000|2022-04-12 13:25:00|29067.3|29032.3|29055.2|29020.2|29070.3|29035.3|29047.2|29015.3|28
1649770200000|2022-04-12 13:30:00|29055.1|29020.1|29055.1|29035.1|29060.4|29035.1|29053.8|29020.1|12
1649770500000|2022-04-12 13:35:00|29060.5|29040.5|29055|29035|29061.5|29041.5|29055|29035|23
1649770800000|2022-04-12 13:40:00|29054.5|29034.5|29048.5|29013.5|29062.8|29035.5|29040.5|29013|29
1649771100000|2022-04-12 13:45:00|29049|29014|29051|29016|29053.1|29033.1|29039.3|29014|17
1649771400000|2022-04-12 13:50:00|29050.6|29015.6|29049.5|29014.5|29051|29016|29049.5|29014.5|11
1649771700000|2022-04-12 13:55:00|29051.5|29016.5|29057.5|29037.5|29058|29038|29050|29016.5|33
1649772000000|2022-04-12 14:00:00|29058|29038|29050.5|29030.5|29058|29038|29050.5|29030.5|6
1649772300000|2022-04-12 14:05:00|29050|29030|29052|29017|29058.3|29030|29047|29012|16
1649773500000|2022-04-12 14:25:00|29052.5|29017.5|29061.5|29026.5|29062.1|29027.1|29052.5|29017.5|4
1649774100000|2022-04-12 14:35:00|29062.5|29027.5|29061.5|29026.5|29062.5|29027.5|29061.5|29026.5|14
1649774400000|2022-04-12 14:40:00|29061.9|29026.9|29061.9|29026.9|29061.9|29026.9|29061.5|29026.5|9
1649774700000|2022-04-12 14:45:00|29060|29025|29054.5|29034.5|29060|29035|29052|29024.6|12
1649775000000|2022-04-12 14:50:00|29054.9|29034.9|29055|29035|29055.5|29035.5|29054.8|29034.8|6
1649775300000|2022-04-12 14:55:00|29055.5|29035.5|29057.5|29037.5|29057.5|29037.5|29055.5|29035.5|10
1649775600000|2022-04-12 15:00:00|29058|29038|29060.5|29040.5|29060.5|29040.5|29057|29037|32
1649775900000|2022-04-12 15:05:00|29060|29040|29059.7|29039.7|29060|29040|29059.7|29039.7|5
1649776200000|2022-04-12 15:10:00|29060|29040|29060.5|29040.5|29061|29041|29060|29040|4
1649776500000|2022-04-12 15:15:00|29066.5|29046.5|29066|29046|29066.5|29046.5|29063|29043|8
1649776800000|2022-04-12 15:20:00|29065.5|29045.5|29058.5|29038.5|29065.5|29045.5|29055.4|29035.4|32
1649777100000|2022-04-12 15:25:00|29058|29038|29057.5|29037.5|29058|29038|29057.5|29037.5|2
1649777400000|2022-04-12 15:30:00|29052.5|29032.5|29057.5|29037.5|29057.5|29037.5|29052.5|29032.5|4
1649777700000|2022-04-12 15:35:00|29057|29037|29047.5|29027.5|29057.5|29037.5|29047.5|29027.5|8
1649778000000|2022-04-12 15:40:00|29047|29027|29048|29028|29048|29028|29047|29027|9
1649778300000|2022-04-12 15:45:00|29048.4|29028.4|29052|29032|29052|29032|29048|29028|8
1649778600000|2022-04-12 15:50:00|29052.5|29032.5|29045.1|29025.1|29052.5|29032.5|29041.9|29021.9|39
1649778900000|2022-04-12 15:55:00|29045.5|29025.5|29044.8|29024.8|29045.5|29025.5|29044.8|29024.8|3
1649779200000|2022-04-12 16:00:00|29044.7|29024.7|29042.5|29022.5|29044.7|29024.7|29042.5|29022.5|15
1649779500000|2022-04-12 16:05:00|29043|29023|29038.5|29018.5|29045|29025|29038.5|29018.5|4
1649780100000|2022-04-12 16:15:00|29037.5|29017.5|29022.5|29002.5|29037.5|29017.5|29022.5|29002.5|15
1649780400000|2022-04-12 16:20:00|29027|29007|29025|29005|29027|29007|29023|29003|5
1649780700000|2022-04-12 16:25:00|29024.5|29004.5|29027|29007|29027|29007|29024.5|29004.5|8
1649781000000|2022-04-12 16:30:00|29026.5|29006.5|29027|29007|29027|29007|29025|29005|6
1649781300000|2022-04-12 16:35:00|29027.5|29007.5|29023|29003|29028|29008|29023|29003|5
1649781600000|2022-04-12 16:40:00|29024|29004|29032.5|29012.5|29037.5|29017|29024|29001.4|26
1649781900000|2022-04-12 16:45:00|29032|29012|29033|29013|29033|29013|29032|29012|3
1649782200000|2022-04-12 16:50:00|29032.5|29012.5|29040.1|29005.1|29040.1|29012.5|29032|29003.5|15
1649782500000|2022-04-12 16:55:00|29039.6|29004.6|29042.2|29007.2|29042.2|29007.2|29039.6|29004.6|11
1649782800000|2022-04-12 17:00:00|29042.1|29007.1|29041.6|29006.6|29043|29008|29041.6|29006.6|9
1649783100000|2022-04-12 17:05:00|29041.7|29006.7|29041.7|29006.7|29042.3|29007.3|29041.2|29006.2|4
1649783400000|2022-04-12 17:10:00|29042.2|29007.2|29053|29018|29057|29024.9|29042.2|29007.2|23
1649783700000|2022-04-12 17:15:00|29053.5|29018.5|29055.9|29020.9|29055.9|29020.9|29053.5|29018.5|3
1649784000000|2022-04-12 17:20:00|29056.5|29021.5|29050.4|29015.4|29056.5|29021.5|29049.6|29014.6|9
1649784300000|2022-04-12 17:25:00|29043.4|29023.4|29042|29022|29043.4|29023.4|29041.5|29021.5|5
1649784600000|2022-04-12 17:30:00|29041.5|29021.5|29036.5|29016.5|29045.9|29021.5|29036|29009.5|32
1649784900000|2022-04-12 17:35:00|29036|29016|29036.5|29016.5|29036.5|29016.5|29036|29016|8
1649785200000|2022-04-12 17:40:00|29036|29016|29035|29015|29036.5|29016.5|29034.5|29014.5|11
1649785500000|2022-04-12 17:45:00|29034.5|29014.5|29045.2|29025.2|29047.5|29027.5|29034.5|29014.5|16
1649785800000|2022-04-12 17:50:00|29044.7|29024.7|29056.2|29021.2|29057.4|29027.5|29042.7|29020.3|38
1649786100000|2022-04-12 17:55:00|29052.2|29017.2|29060.2|29025.2|29060.2|29025.2|29052.2|29017.2|5
1649786400000|2022-04-12 18:00:00|29060.4|29025.4|29052.5|29032.5|29060.4|29032.9|29052.4|29024.9|8
1649786700000|2022-04-12 18:05:00|29052|29032|29054.5|29019.5|29055.4|29032.5|29043|29015|43
1649787000000|2022-04-12 18:10:00|29058|29023|29060.3|29025.3|29060.8|29037.4|29053.2|29023|31
1649787300000|2022-04-12 18:15:00|29059.8|29024.8|29059.8|29024.8|29060.3|29025.3|29059.8|29024.8|21
1649787600000|2022-04-12 18:20:00|29061.5|29026.5|29062.9|29027.9|29063|29028|29061.5|29026.5|4
1649787900000|2022-04-12 18:25:00|29065.1|29030.1|29065.9|29030.9|29066.2|29031.2|29064.9|29029.9|12
1649788200000|2022-04-12 18:30:00|29067.5|29032.5|29069.5|29034.5|29071.9|29036.9|29067.5|29032.5|10
1649788500000|2022-04-12 18:35:00|29069.9|29034.9|29070.4|29035.4|29070.4|29035.4|29069.9|29034.9|6
1649809800000|2022-04-13 00:30:00|29079|29037|29079|29037|29079|29037|29078.5|29036.5|17
1649810400000|2022-04-13 00:40:00|29078|29036|29078.5|29036.5|29078.5|29036.5|29078|29036|2
1649810700000|2022-04-13 00:45:00|29082|29040|29104|29062|29132.5|29090.5|29081|29039|47
1649811000000|2022-04-13 00:50:00|29096.5|29054.5|29099.5|29057.5|29099.5|29057.5|29093.5|29051.5|33
1649811600000|2022-04-13 01:00:00|29101|29059|29107.8|29072.8|29112.5|29077.5|29100.5|29059|14
1649811900000|2022-04-13 01:05:00|29107.3|29072.3|29094|29059|29107.3|29072.3|29086.6|29056.3|38
1649812200000|2022-04-13 01:10:00|29093.5|29058.5|29066|29031|29095.4|29060.4|29060.5|29030.5|63
1649812500000|2022-04-13 01:15:00|29068.5|29033.5|29058.5|29038.5|29071.5|29038.5|29055.6|29031.5|39
1649812800000|2022-04-13 01:20:00|29057|29037|29064.5|29044.5|29064.5|29044.5|29055.4|29035.4|18
1649813100000|2022-04-13 01:25:00|29063|29043|29064|29044|29069.6|29049.6|29062|29042|35
1649813400000|2022-04-13 01:30:00|29063.5|29043.5|29064|29044|29068.6|29048.6|29062.4|29042.4|40
1649813700000|2022-04-13 01:35:00|29063.5|29043.5|29053.5|29033.5|29063.5|29043.5|29053.5|29033.5|14
1649814000000|2022-04-13 01:40:00|29054|29034|29016.1|28996.1|29054.5|29034.5|28999.5|28972|91
1649814300000|2022-04-13 01:45:00|29016.3|28996.3|28981.1|28961.1|29018|28998|28971.1|28936.1|94
1649814600000|2022-04-13 01:50:00|28981.5|28961.5|28934.7|28914.7|28987.6|28961.5|28934.7|28914.7|146
1649814900000|2022-04-13 01:55:00|28928.5|28908.5|28927.6|28892.6|28943|28916.7|28917|28887|98
1649815200000|2022-04-13 02:00:00|28927|28892|28913|28893|28927.2|28905.5|28898|28871|94
1649815500000|2022-04-13 02:05:00|28913.5|28893.5|28937.5|28917.5|28945.5|28924|28912.5|28892.5|67
1649815800000|2022-04-13 02:10:00|28937|28917|28927.7|28907.7|28937|28917|28926|28906|24
1649816100000|2022-04-13 02:15:00|28927.2|28907.2|28928.5|28908.5|28933|28913|28923.5|28903.5|60
1649816400000|2022-04-13 02:20:00|28928|28908|28922.5|28902.5|28930|28910|28918|28898|37
1649816700000|2022-04-13 02:25:00|28923|28903|28903|28883|28923.5|28903.5|28901.5|28881.5|42
1649817000000|2022-04-13 02:30:00|28902.5|28882.5|28867.4|28847.4|28904.5|28884.5|28859|28828.8|139
1649817300000|2022-04-13 02:35:00|28865.5|28845.5|28860.5|28840.5|28879|28859|28855.5|28835.5|81
1649817600000|2022-04-13 02:40:00|28860.4|28840.4|28851.5|28831.5|28865|28845|28846.5|28826.5|83
1649817900000|2022-04-13 02:45:00|28848.5|28828.5|28841.6|28821.6|28853.5|28833.5|28834|28814|84
1649818200000|2022-04-13 02:50:00|28844.7|28824.7|28840.5|28820.5|28854.3|28834.3|28833|28813|97
1649818500000|2022-04-13 02:55:00|28842.5|28822.5|28829.5|28809.5|28846.9|28826.9|28828.5|28808.5|53
1649818800000|2022-04-13 03:00:00|28830.5|28810.5|28835.5|28815.5|28835.5|28815.5|28824.2|28804.2|55
1649819100000|2022-04-13 03:05:00|28834|28814|28868.5|28848.5|28874.7|28854.7|28830.1|28810.1|95
1649819400000|2022-04-13 03:10:00|28868.7|28848.7|28863|28843|28876.4|28856.4|28861.4|28841.4|60
1649819700000|2022-04-13 03:15:00|28862.6|28842.6|28872.5|28852.5|28872.5|28852.5|28861.6|28841.6|16
1649820000000|2022-04-13 03:20:00|28873|28853|28866.2|28846.2|28886|28866|28865.4|28845.4|57
1649820300000|2022-04-13 03:25:00|28866.3|28846.3|28849.5|28829.5|28866.6|28846.6|28849.5|28829.5|26
1649820600000|2022-04-13 03:30:00|28850|28830|28868.4|28848.4|28868.4|28848.4|28849|28829|56
1649820900000|2022-04-13 03:35:00|28868.5|28848.5|28879|28859|28883.1|28863.1|28868.5|28848.5|42
1649821200000|2022-04-13 03:40:00|28878.5|28858.5|28862|28842|28879|28859|28862|28842|38
1649821500000|2022-04-13 03:45:00|28862.1|28842.1|28864.7|28844.7|28867|28847|28856.3|28836.3|20
1649821800000|2022-04-13 03:50:00|28863.7|28843.7|28855|28835|28864|28844|28854.4|28834.4|26
1649822100000|2022-04-13 03:55:00|28855.5|28835.5|28872.2|28852.2|28873.8|28853.8|28855.5|28835.5|24
1649822400000|2022-04-13 04:00:00|28872.4|28852.4|28880|28860|28880|28860|28871|28851|20
1649822700000|2022-04-13 04:05:00|28879.5|28859.5|28879.7|28859.7|28882.2|28862.2|28879.3|28859.3|11
1649823000000|2022-04-13 04:10:00|28878.7|28858.7|28886|28866|28886.7|28866.7|28876.8|28856.8|28
1649823300000|2022-04-13 04:15:00|28886.5|28866.5|28887.5|28867.5|28888|28868|28886.5|28866.5|5
1649824500000|2022-04-13 04:35:00|28888.5|28868.5|28885|28865|28889.2|28869.2|28884.5|28864.5|21
1649824800000|2022-04-13 04:40:00|28885.4|28865.4|28893|28873|28893|28873|28885.4|28865.4|15
1649825100000|2022-04-13 04:45:00|28893.5|28873.5|28895|28875|28897.3|28877.3|28893.5|28873.5|15
1649825400000|2022-04-13 04:50:00|28896|28876|28895|28875|28896.3|28876.3|28895|28875|7
1649825700000|2022-04-13 04:55:00|28895.8|28875.8|28901|28881|28901.3|28881.3|28895.8|28875.8|18
1649826000000|2022-04-13 05:00:00|28900.8|28880.8|28900.4|28880.4|28900.8|28880.8|28900.4|28880.4|2
1649826300000|2022-04-13 05:05:00|28895.9|28875.9|28888|28868|28895.9|28875.9|28888|28868|15
1649826600000|2022-04-13 05:10:00|28885.4|28865.4|28883|28863|28885.4|28865.4|28867|28847|25
1649826900000|2022-04-13 05:15:00|28881.5|28861.5|28882.4|28862.4|28885.5|28865.5|28874.8|28854.8|26
1649827200000|2022-04-13 05:20:00|28882.5|28862.5|28879|28859|28883|28863|28878.4|28858.4|14
1649827500000|2022-04-13 05:25:00|28878.4|28858.4|28878.4|28858.4|28878.4|28858.4|28878.4|28858.4|1
1649827800000|2022-04-13 05:30:00|28880.2|28860.2|28870.5|28850.5|28880.2|28860.2|28869.4|28849.4|16
1649828100000|2022-04-13 05:35:00|28870|28850|28869.2|28849.2|28870|28850|28867.3|28847.3|12
1649828400000|2022-04-13 05:40:00|28868.7|28848.7|28873.2|28853.2|28876.4|28856.4|28868.7|28848.7|24
1649828700000|2022-04-13 05:45:00|28872.7|28852.7|28870.7|28850.7|28872.7|28852.7|28869.7|28849.7|12
1649829000000|2022-04-13 05:50:00|28870.4|28850.4|28863.3|28843.3|28870.4|28850.4|28862|28842|16
1649829300000|2022-04-13 05:55:00|28863.5|28843.5|28874|28854|28880.5|28858.5|28862.8|28838.5|43
1649829600000|2022-04-13 06:00:00|28879.5|28844.5|28867|28847|28879.5|28854.5|28862|28842|33
1649829900000|2022-04-13 06:05:00|28868|28848|28880.1|28860.1|28880.1|28860.1|28863.9|28843.9|68
1649830200000|2022-04-13 06:10:00|28880.6|28860.6|28878.9|28858.9|28883|28863|28878.6|28858.6|32
1649830500000|2022-04-13 06:15:00|28879.4|28859.4|28883.9|28863.9|28884.4|28864.4|28878|28858|40
1649830800000|2022-04-13 06:20:00|28884.6|28864.6|28904|28884|28915.5|28885.8|28884.6|28856.7|84
1649831100000|2022-04-13 06:25:00|28903.6|28883.6|28935.2|28900.2|28935.5|28907.5|28898.4|28873|91
1649831400000|2022-04-13 06:30:00|28935.5|28900.5|28936.5|28901.5|28940.7|28911.7|28929|28898.5|51
1649831700000|2022-04-13 06:35:00|28936|28901|28945|28910|28958.5|28932.5|28935|28901|60
1649832000000|2022-04-13 06:40:00|28934.1|28914.1|28926.1|28906.1|28944.5|28918.1|28926.1|28902|39
1649832300000|2022-04-13 06:45:00|28926.6|28906.6|28927.5|28907.5|28937|28911.8|28922.6|28902|53
1649832600000|2022-04-13 06:50:00|28927.1|28907.1|28942.8|28922.8|28943|28923|28927.1|28907.1|45
1649832900000|2022-04-13 06:55:00|28943|28923|28956|28936|28973.5|28953.5|28942.5|28922.5|68
1649833200000|2022-04-13 07:00:00|28955.5|28935.5|28953|28933|28958.2|28938.2|28950|28930|95
1649833500000|2022-04-13 07:05:00|28950.5|28930.5|28958.5|28938.5|28960|28940|28950.5|28930.5|59
1649833800000|2022-04-13 07:10:00|28958.4|28938.4|28953.5|28933.5|28959|28939|28950.5|28930.5|32
1649834100000|2022-04-13 07:15:00|28953.4|28933.4|28956.5|28936.5|28957.5|28937.5|28951.4|28931.4|51
1649834400000|2022-04-13 07:20:00|28957.1|28937.1|28955.1|28935.1|28957.1|28937.1|28952|28932|25
1649834700000|2022-04-13 07:25:00|28954.6|28934.6|28949.6|28929.6|28955.3|28935.3|28939.8|28919.8|63
1649835000000|2022-04-13 07:30:00|28949.8|28929.8|28944.8|28924.8|28949.8|28929.8|28941.8|28921.8|33
1649835300000|2022-04-13 07:35:00|28945.3|28925.3|28952.5|28932.5|28955.3|28935.3|28945.3|28925.3|41
1649835600000|2022-04-13 07:40:00|28953|28933|28947.6|28927.6|28953.5|28933.5|28947.5|28927.5|45
1649835900000|2022-04-13 07:45:00|28947.3|28927.3|28949.1|28929.1|28952.1|28932.1|28947.3|28927.3|33
1649836200000|2022-04-13 07:50:00|28949|28929|28948.5|28928.5|28949.1|28929.1|28943.2|28923.2|40
1649836500000|2022-04-13 07:55:00|28949|28929|28954.5|28934.5|28956|28936|28949|28929|43
1649836800000|2022-04-13 08:00:00|28954.4|28934.4|28957.4|28937.4|28957.5|28937.5|28954.4|28934.4|13
1649837100000|2022-04-13 08:05:00|28957|28937|28952.5|28932.5|28957.4|28937.4|28950.6|28930.6|22
1649837400000|2022-04-13 08:10:00|28952|28932|28952.4|28932.4|28955.9|28935.9|28952|28932|31
1649837700000|2022-04-13 08:15:00|28952|28932|28962|28942|28962.5|28942.5|28951|28931|22
1649838000000|2022-04-13 08:20:00|28961.2|28941.2|28959.5|28939.5|28964.5|28944.5|28957|28937|27
1649838300000|2022-04-13 08:25:00|28960|28940|28954.5|28934.5|28960|28940|28954.5|28934.5|58
1649838600000|2022-04-13 08:30:00|28954.7|28934.7|28951.1|28931.1|28955.6|28935.6|28950.1|28930.1|53
1649838900000|2022-04-13 08:35:00|28952.5|28932.5|28951.6|28931.6|28954.1|28934.1|28951.1|28931.1|18
1649839200000|2022-04-13 08:40:00|28952.1|28932.1|28940.8|28920.8|28952.1|28932.1|28930|28910|27
1649839500000|2022-04-13 08:45:00|28940.5|28920.5|28924.9|28904.9|28941.7|28921.7|28922.6|28902.6|66
1649839800000|2022-04-13 08:50:00|28927.1|28907.1|28932.3|28912.3|28932.3|28912.3|28924.6|28904.6|16
1649840100000|2022-04-13 08:55:00|28932.5|28912.5|28940.5|28920.5|28940.8|28920.8|28932.5|28912.5|21
1649840400000|2022-04-13 09:00:00|28941|28921|28940.5|28920.5|28941.1|28921.1|28940.5|28920.5|3
1649840700000|2022-04-13 09:05:00|28940|28920|28938.5|28918.5|28940|28920|28937.5|28917.5|8
1649841000000|2022-04-13 09:10:00|28939|28919|28941.5|28921.5|28943.8|28923.8|28939|28919|29
1649841300000|2022-04-13 09:15:00|28941|28921|28944|28924|28944|28924|28941|28921|12
1649841600000|2022-04-13 09:20:00|28943|28923|28949|28929|28949.5|28929.5|28941.8|28921.8|28
1649841900000|2022-04-13 09:25:00|28949.5|28929.5|28962.1|28942.1|28963.1|28943.1|28949.5|28929.5|24
1649842200000|2022-04-13 09:30:00|28961.1|28941.1|28945.5|28925.5|28963.1|28943.1|28945.5|28925.5|14
1649842500000|2022-04-13 09:35:00|28945.1|28925.1|28945.1|28925.1|28945.5|28925.5|28945.1|28925.1|3
1649842800000|2022-04-13 09:40:00|28948.1|28928.1|28935.3|28915.3|28950.1|28930.1|28935.3|28915.3|32
1649843100000|2022-04-13 09:45:00|28935.4|28915.4|28940.5|28920.5|28940.5|28920.5|28935.4|28915.4|4
1649843400000|2022-04-13 09:50:00|28938.8|28918.8|28935.1|28915.1|28938.8|28918.8|28935|28915|11
1649843700000|2022-04-13 09:55:00|28934.1|28914.1|28926.5|28906.5|28934.1|28914.1|28926.5|28906.5|7
1649844000000|2022-04-13 10:00:00|28927.1|28907.1|28927.6|28907.6|28927.6|28907.6|28927.1|28907.1|2
1649844300000|2022-04-13 10:05:00|28927.1|28907.1|28930.5|28910.5|28930.5|28910.5|28927.1|28907.1|3
1649844900000|2022-04-13 10:15:00|28934.1|28914.1|28935.1|28915.1|28935.1|28915.1|28934.1|28914.1|10
1649845200000|2022-04-13 10:20:00|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|1
1649845500000|2022-04-13 10:25:00|28937.1|28917.1|28937.1|28917.1|28937.5|28917.5|28937.1|28917.1|7
1649845800000|2022-04-13 10:30:00|28937.5|28917.5|28939.5|28919.5|28942.5|28922.5|28937.1|28917.1|13
1649846100000|2022-04-13 10:35:00|28942|28922|28949.1|28929.1|28949.5|28929.5|28942|28922|11
1649846400000|2022-04-13 10:40:00|28944.1|28924.1|28944.1|28924.1|28944.1|28924.1|28944.1|28924.1|1
1649846700000|2022-04-13 10:45:00|28944.5|28924.5|28947|28927|28947.5|28927.5|28944.5|28924.5|9
1649847300000|2022-04-13 10:55:00|28946|28926|28944|28924|28946.5|28926.5|28941.5|28921.5|4
1649847600000|2022-04-13 11:00:00|28944.5|28924.5|28946.1|28926.1|28946.6|28926.6|28938.6|28918.6|11
1649847900000|2022-04-13 11:05:00|28945.1|28925.1|28945.1|28925.1|28945.1|28925.1|28945.1|28925.1|1
1649848200000|2022-04-13 11:10:00|28944.5|28924.5|28950.5|28915.5|28956.6|28924.5|28943.4|28914.6|6
1649848500000|2022-04-13 11:15:00|28950.2|28915.2|28939.6|28904.6|28952|28917|28928.9|28904|16
1649848800000|2022-04-13 11:20:00|28928.5|28908.5|28918.5|28898.5|28928.5|28908.5|28918.1|28898.1|19
1649849400000|2022-04-13 11:30:00|28919|28899|28919|28899|28919|28899|28919|28899|1
1649849700000|2022-04-13 11:35:00|28919.5|28899.5|28926.9|28906.9|28926.9|28906.9|28919.5|28899.5|11
1649850000000|2022-04-13 11:40:00|28926.4|28906.4|28926.4|28906.4|28926.4|28906.4|28926.4|28906.4|1
1649850300000|2022-04-13 11:45:00|28924.4|28904.4|28922.6|28902.6|28926.5|28906.5|28922.1|28902.1|14
1649850600000|2022-04-13 11:50:00|28919.5|28899.5|28917.5|28897.5|28919.5|28899.5|28917.2|28897.2|7
1649850900000|2022-04-13 11:55:00|28917|28897|28921.4|28901.4|28924|28904|28916.5|28896.5|20
1649851200000|2022-04-13 12:00:00|28922.5|28902.5|28924.4|28904.4|28924.4|28904.4|28922.5|28902.5|3
1649851500000|2022-04-13 12:05:00|28924|28904|28924|28904|28925.5|28905.5|28923.5|28903.5|5
1649851800000|2022-04-13 12:10:00|28924.5|28904.5|28925|28905|28926.5|28906.5|28922|28902|12
1649852100000|2022-04-13 12:15:00|28925.5|28905.5|28925.5|28905.5|28925.5|28905.5|28925.5|28905.5|1
1649852400000|2022-04-13 12:20:00|28928.3|28908.3|28932.5|28912.5|28933|28913|28928.3|28908.3|8
1649852700000|2022-04-13 12:25:00|28934.6|28914.6|28960|28925|28961|28935.2|28934.6|28914.6|32
1649853000000|2022-04-13 12:30:00|28960.5|28925.5|28950.5|28915.5|28960.5|28929.9|28939|28915.5|32
1649853300000|2022-04-13 12:35:00|28952.3|28917.3|28939.5|28919.5|28952.3|28920.4|28939.5|28916.5|4
1649853600000|2022-04-13 12:40:00|28939.1|28919.1|28941|28921|28943.3|28923.3|28939.1|28919.1|29
1649854200000|2022-04-13 12:50:00|28940.1|28920.1|28948|28928|28948.4|28928.4|28939.5|28919.5|15
1649854500000|2022-04-13 12:55:00|28944.5|28924.5|28948.3|28928.3|28949|28929|28944.5|28924.5|10
1649854800000|2022-04-13 13:00:00|28948.6|28928.6|28956.5|28921.5|28957.3|28929.5|28948.6|28921.5|5
1649855400000|2022-04-13 13:10:00|28956.8|28921.8|28956.8|28921.8|28956.8|28921.8|28956.8|28921.8|1
1649855700000|2022-04-13 13:15:00|28956.5|28921.5|28954.5|28919.5|28956.5|28921.5|28951.5|28916.5|14
1649856000000|2022-04-13 13:20:00|28955|28920|28954.8|28919.8|28955|28920|28954.5|28919.5|4
1649856300000|2022-04-13 13:25:00|28955.3|28920.3|28945.2|28925.2|28957|28932.5|28945.2|28917.8|32
1649856600000|2022-04-13 13:30:00|28945.7|28925.7|28944.4|28924.4|28945.7|28925.7|28944.4|28924.4|4
1649856900000|2022-04-13 13:35:00|28950.2|28915.2|28941.1|28906.1|28950.2|28921.5|28936.3|28905.9|23
1649857200000|2022-04-13 13:40:00|28940.9|28905.9|28944|28909|28945.4|28910.4|28940.9|28905.9|11
1649857500000|2022-04-13 13:45:00|28943.5|28908.5|28943.5|28908.5|28943.5|28908.5|28941.9|28906.9|6
1649858100000|2022-04-13 13:55:00|28939.1|28919.1|28949.9|28914.9|28950|28919.1|28938.3|28913.5|7
1649858400000|2022-04-13 14:00:00|28950.4|28915.4|28950|28915|28950.4|28915.4|28950|28915|2
1649858700000|2022-04-13 14:05:00|28950.6|28915.6|28950.5|28915.5|28950.8|28915.8|28950.5|28915.5|3
1649859000000|2022-04-13 14:10:00|28950|28915|28932.8|28912.8|28950|28915|28932.1|28912.1|6
1649859300000|2022-04-13 14:15:00|28933.3|28913.3|28931.1|28911.1|28933.3|28913.3|28931.1|28911.1|18
1649859600000|2022-04-13 14:20:00|28930.6|28910.6|28932.2|28912.2|28934|28914|28930.6|28910.6|11
1649859900000|2022-04-13 14:25:00|28932.7|28912.7|28930.8|28895.8|28937.5|28914.4|28921.3|28895.8|29
1649860200000|2022-04-13 14:30:00|28930.3|28895.3|28933.1|28898.1|28933.1|28898.1|28930.1|28895.1|4
1649860500000|2022-04-13 14:35:00|28930.9|28895.9|28929.9|28894.9|28930.9|28895.9|28929.9|28894.9|2
1649860800000|2022-04-13 14:40:00|28931.8|28896.8|28942.4|28907.4|28943|28908|28931.7|28896.7|15
1649861100000|2022-04-13 14:45:00|28942.5|28907.5|28935.5|28915.5|28943.8|28916|28935|28900|23
1649861400000|2022-04-13 14:50:00|28936|28916|28937.8|28917.8|28938|28918|28928.5|28908.5|28
1649861700000|2022-04-13 14:55:00|28939.8|28919.8|28942.5|28922.5|28942.5|28922.5|28937.6|28917.6|10
1649862000000|2022-04-13 15:00:00|28942.8|28922.8|28942.5|28922.5|28947.5|28927.5|28942|28922|18
1649862300000|2022-04-13 15:05:00|28943.5|28923.5|28947.2|28912.2|28951|28928|28943.5|28912.2|17
1649862600000|2022-04-13 15:10:00|28940.2|28920.2|28939.7|28919.7|28940.2|28920.2|28939.7|28919.7|2
1649862900000|2022-04-13 15:15:00|28939|28919|28926.8|28906.8|28939|28919|28926.5|28906.5|21
1649863200000|2022-04-13 15:20:00|28927.3|28907.3|28915.5|28880.5|28927.3|28907.3|28905.3|28880.3|32
1649863500000|2022-04-13 15:25:00|28915.3|28880.3|28901.5|28881.5|28920.5|28892.5|28895.6|28875.6|66
1649863800000|2022-04-13 15:30:00|28901|28881|28892.5|28872.5|28907.5|28881|28888.8|28868.8|41
1649864100000|2022-04-13 15:35:00|28892.1|28872.1|28895|28875|28900|28880|28892.1|28872.1|40
1649864400000|2022-04-13 15:40:00|28895.7|28875.7|28896|28876|28900.5|28880.5|28894|28874|15
1649864700000|2022-04-13 15:45:00|28896.5|28876.5|28887.5|28867.5|28897|28877|28887|28867|31
1649865000000|2022-04-13 15:50:00|28889|28869|28909|28889|28909.4|28889.4|28887.5|28867.5|30
1649865300000|2022-04-13 15:55:00|28909.4|28889.4|28916.7|28881.7|28918.4|28890.2|28908.9|28880.5|49
1649865600000|2022-04-13 16:00:00|28917.2|28882.2|28899.1|28864.1|28920.2|28885.7|28898.6|28863.6|70
1649865900000|2022-04-13 16:05:00|28897.3|28862.3|28907|28872|28911.5|28876.5|28895.8|28861.6|38
1649866200000|2022-04-13 16:10:00|28907.1|28872.1|28902|28867|28907.6|28872.6|28902|28867|5
1649866500000|2022-04-13 16:15:00|28896|28861|28896.2|28861.2|28901.1|28866.1|28890.2|28855.2|17
1649866800000|2022-04-13 16:20:00|28892.6|28857.6|28889.5|28869.5|28896.2|28869.5|28888.6|28853.6|23
1649867100000|2022-04-13 16:25:00|28892.6|28857.6|28887.5|28867.5|28894.3|28874.3|28886.5|28857.6|17
1649867400000|2022-04-13 16:30:00|28887.7|28867.7|28876|28856|28887.7|28867.7|28873|28853|31
1649867700000|2022-04-13 16:35:00|28876.5|28856.5|28875|28855|28876.5|28856.5|28874.4|28854.4|5
1649868000000|2022-04-13 16:40:00|28875.5|28855.5|28875.1|28855.1|28875.7|28855.7|28873.7|28853.7|8
1649868300000|2022-04-13 16:45:00|28874.6|28854.6|28880|28860|28880|28860|28874.6|28854.6|8
1649868600000|2022-04-13 16:50:00|28881.9|28861.9|28885|28865|28885|28865|28881.9|28861.9|12
1649868900000|2022-04-13 16:55:00|28884.5|28864.5|28885|28865|28885|28865|28884.5|28864.5|2
1649869200000|2022-04-13 17:00:00|28899.5|28864.5|28900|28880|28905|28880|28897.5|28863.5|11
1649869500000|2022-04-13 17:05:00|28899.5|28879.5|28912.5|28877.5|28912.5|28887.5|28899.5|28877|14
1649869800000|2022-04-13 17:10:00|28912|28877|28899.4|28879.4|28912|28880.5|28899.4|28871.1|14
1649870100000|2022-04-13 17:15:00|28898.9|28878.9|28904|28869|28904|28878.9|28898.3|28866|13
1649870400000|2022-04-13 17:20:00|28903.5|28868.5|28889|28854|28903.5|28868.5|28886.1|28851.1|19
1649870700000|2022-04-13 17:25:00|28889.5|28854.5|28891.7|28856.7|28893.5|28858.5|28889|28854|30
1649871000000|2022-04-13 17:30:00|28892.2|28857.2|28884.4|28864.4|28892.2|28864.4|28884.4|28857.2|2
1649871300000|2022-04-13 17:35:00|28884.2|28864.2|28884.4|28864.4|28884.4|28864.4|28884.2|28864.2|2
1649871600000|2022-04-13 17:40:00|28888.6|28868.6|28889.1|28869.1|28889.6|28869.6|28888.6|28868.6|6
1649871900000|2022-04-13 17:45:00|28889.6|28869.6|28904.5|28869.5|28904.5|28876.2|28889.6|28869|5
1649872200000|2022-04-13 17:50:00|28904|28869|28906.1|28871.1|28906.2|28871.2|28904|28869|6
1649872500000|2022-04-13 17:55:00|28906.6|28871.6|28904|28884|28906.6|28886.5|28901.7|28871.1|16
1649872800000|2022-04-13 18:00:00|28903.9|28883.9|28904.5|28884.5|28904.5|28884.5|28903.4|28883.4|4
1649873100000|2022-04-13 18:05:00|28905|28885|28905|28885|28905|28885|28905|28885|1
1649873700000|2022-04-13 18:15:00|28904.5|28884.5|28902.5|28882.5|28904.5|28884.5|28902.5|28882.5|4
1649874000000|2022-04-13 18:20:00|28903|28883|28882.5|28862.5|28903|28883|28880.5|28860.5|19
1649874300000|2022-04-13 18:25:00|28881.5|28861.5|28882.5|28862.5|28882.5|28862.5|28881.5|28861.5|7
1649874600000|2022-04-13 18:30:00|28882.7|28862.7|28893|28858|28897|28869.5|28882.7|28858|17
1649874900000|2022-04-13 18:35:00|28892.5|28857.5|28893|28858|28893|28858|28892.5|28857.5|2
1649875200000|2022-04-13 18:40:00|28894.5|28859.5|28897|28862|28897|28862|28894.5|28859.5|2
1649875500000|2022-04-13 18:45:00|28896.5|28861.5|28893.3|28858.3|28897|28862|28893.3|28858.3|10
1649876100000|2022-04-13 18:55:00|28893.8|28858.8|28896.5|28861.5|28897|28862|28893.8|28858.8|11
1649896200000|2022-04-14 00:30:00|28901|28859|28901|28859|28901|28859|28901|28859|1
1649896800000|2022-04-14 00:40:00|28906|28864|28936|28894|28941.5|28899.5|28905.7|28863.7|74
1649897100000|2022-04-14 00:45:00|28930.5|28888.5|28929.8|28887.8|28946|28904|28890.5|28855.5|72
1649897400000|2022-04-14 00:50:00|28930.3|28888.3|28946.5|28904.5|28946.5|28904.5|28917.1|28875.1|37
1649897700000|2022-04-14 00:55:00|28946|28904|28946.5|28904.5|28946.5|28904.5|28946|28904|2
1649898000000|2022-04-14 01:00:00|28941.5|28899.5|28917.5|28882.5|28941.5|28903|28909.3|28880.5|103
1649898300000|2022-04-14 01:05:00|28917.7|28882.7|28906|28886|28920.5|28892|28898|28878|46
1649898600000|2022-04-14 01:10:00|28912.5|28877.5|28873.3|28838.3|28912.5|28882.5|28870.3|28835.3|92
1649898900000|2022-04-14 01:15:00|28873.5|28838.5|28876.5|28841.5|28898.3|28864|28873.5|28838.5|39
1649899200000|2022-04-14 01:20:00|28869|28849|28854.6|28834.6|28869|28849|28853.9|28833.9|36
1649899500000|2022-04-14 01:25:00|28854.1|28834.1|28819.1|28799.1|28854.6|28834.6|28810.3|28789.3|147
1649899800000|2022-04-14 01:30:00|28819.5|28799.5|28810.6|28790.6|28827.9|28807.9|28807.5|28787.5|81
1649900100000|2022-04-14 01:35:00|28810.5|28790.5|28841.5|28821.5|28851|28827.5|28810.4|28790.4|68
1649900400000|2022-04-14 01:40:00|28842|28822|28853|28833|28853|28833|28842|28822|27
1649900700000|2022-04-14 01:45:00|28852.5|28832.5|28872|28852|28873.5|28853.5|28852.5|28832.5|53
1649901000000|2022-04-14 01:50:00|28872.5|28852.5|28882.5|28862.5|28895|28875|28872.5|28852.5|78
1649901300000|2022-04-14 01:55:00|28883|28863|28872.5|28852.5|28883|28863|28865|28845|44
1649901600000|2022-04-14 02:00:00|28870.5|28850.5|28878.1|28858.1|28878.5|28858.5|28857.5|28837.5|71
1649901900000|2022-04-14 02:05:00|28878.5|28858.5|28877.5|28857.5|28878.5|28858.5|28877.5|28857.5|5
1649902200000|2022-04-14 02:10:00|28868|28848|28863.4|28843.4|28869|28849|28862.9|28842.9|31
1649902500000|2022-04-14 02:15:00|28862.8|28842.8|28862.9|28842.9|28862.9|28842.9|28861.8|28841.8|12
1649902800000|2022-04-14 02:20:00|28863|28843|28875.4|28855.4|28875.4|28855.4|28863|28843|39
1649903100000|2022-04-14 02:25:00|28875.5|28855.5|28895|28875|28895|28875|28875.5|28855.5|59
1649903400000|2022-04-14 02:30:00|28893.6|28873.6|28900|28880|28904|28884|28892.5|28872.5|68
1649903700000|2022-04-14 02:35:00|28901|28881|28903.4|28883.4|28903.4|28883.4|28897.9|28877.9|51
1649904000000|2022-04-14 02:40:00|28899.5|28879.5|28895.7|28875.7|28903.9|28883.9|28895.5|28875.5|30
1649904300000|2022-04-14 02:45:00|28895.2|28875.2|28892.5|28872.5|28898|28878|28890|28870|47
1649904600000|2022-04-14 02:50:00|28890.5|28870.5|28879|28859|28895.7|28875.7|28878.1|28858.1|65
1649904900000|2022-04-14 02:55:00|28878.9|28858.9|28896|28876|28899.4|28879.4|28878.9|28858.9|57
1649905200000|2022-04-14 03:00:00|28898|28878|28902.5|28882.5|28902.8|28882.8|28893.5|28873.5|28
1649905500000|2022-04-14 03:05:00|28903|28883|28898|28878|28903|28883|28897.5|28877.5|22
1649905800000|2022-04-14 03:10:00|28898.5|28878.5|28903.7|28883.7|28903.7|28883.7|28897|28877|17
1649906100000|2022-04-14 03:15:00|28904|28884|28902.5|28882.5|28904|28884|28902.5|28882.5|4
1649906400000|2022-04-14 03:20:00|28903.5|28883.5|28909|28889|28909.5|28889.5|28903.5|28883.5|10
1649906700000|2022-04-14 03:25:00|28908.5|28888.5|28904.3|28884.3|28911.5|28891.5|28901.5|28881.5|43
1649907000000|2022-04-14 03:30:00|28903.5|28883.5|28903|28883|28904|28884|28903|28883|9
1649907300000|2022-04-14 03:35:00|28903.5|28883.5|28907|28887|28907|28887|28903.5|28883.5|9
1649907600000|2022-04-14 03:40:00|28906.5|28886.5|28906|28886|28907|28887|28905.8|28885.8|10
1649907900000|2022-04-14 03:45:00|28906.5|28886.5|28902.9|28882.9|28908.5|28888.5|28902.4|28882.4|23
1649908200000|2022-04-14 03:50:00|28902.4|28882.4|28903.7|28883.7|28903.7|28883.7|28902.4|28882.4|10
1649908500000|2022-04-14 03:55:00|28903.4|28883.4|28903.4|28883.4|28903.9|28883.9|28903.4|28883.4|3
1649908800000|2022-04-14 04:00:00|28902.9|28882.9|28898.4|28878.4|28903.4|28883.4|28897.9|28877.9|20
1649909100000|2022-04-14 04:05:00|28897.9|28877.9|28889|28869|28897.9|28877.9|28888.2|28868.2|65
1649909400000|2022-04-14 04:10:00|28888.6|28868.6|28890.5|28870.5|28896.5|28876.5|28888.4|28868.4|22
1649909700000|2022-04-14 04:15:00|28891|28871|28888.5|28868.5|28891|28871|28884.5|28864.5|16
1649910000000|2022-04-14 04:20:00|28889|28869|28885.6|28865.6|28893.5|28873.5|28885.4|28865.4|29
1649910300000|2022-04-14 04:25:00|28885.5|28865.5|28885.4|28865.4|28885.6|28865.6|28882.9|28862.9|18
1649910600000|2022-04-14 04:30:00|28884.9|28864.9|28877.7|28857.7|28884.9|28864.9|28877.7|28857.7|13
1649910900000|2022-04-14 04:35:00|28882.4|28862.4|28878.4|28858.4|28883.4|28863.4|28877.4|28857.4|28
1649911200000|2022-04-14 04:40:00|28878.2|28858.2|28877.7|28857.7|28878.4|28858.4|28877.4|28857.4|6
1649911500000|2022-04-14 04:45:00|28877.5|28857.5|28877.4|28857.4|28877.5|28857.5|28876.9|28856.9|4
1649911800000|2022-04-14 04:50:00|28876.9|28856.9|28877.4|28857.4|28877.4|28857.4|28876.7|28856.7|3
1649912100000|2022-04-14 04:55:00|28877.5|28857.5|28877.5|28857.5|28877.5|28857.5|28877.5|28857.5|1
1649912400000|2022-04-14 05:00:00|28878|28858|28876.7|28856.7|28887.1|28867.1|28876.4|28856.4|48
1649912700000|2022-04-14 05:05:00|28872.2|28852.2|28866.7|28846.7|28872.2|28852.2|28866.7|28846.7|20
1649913000000|2022-04-14 05:10:00|28867.2|28847.2|28865.8|28845.8|28870.2|28850.2|28865.8|28845.8|13
1649913300000|2022-04-14 05:15:00|28865.3|28845.3|28865.6|28845.6|28865.8|28845.8|28864.7|28844.7|13
1649913600000|2022-04-14 05:20:00|28865.5|28845.5|28853.3|28833.3|28865.6|28845.6|28851.1|28831.1|19
1649913900000|2022-04-14 05:25:00|28853.8|28833.8|28859.8|28839.8|28859.8|28839.8|28853.8|28833.8|9
1649914200000|2022-04-14 05:30:00|28857.4|28837.4|28853|28833|28857.4|28837.4|28853|28833|9
1649914500000|2022-04-14 05:35:00|28852.8|28832.8|28860.4|28840.4|28860.5|28840.5|28852.8|28832.8|32
1649914800000|2022-04-14 05:40:00|28861.2|28841.2|28864.4|28844.4|28865.1|28845.1|28861.2|28841.2|5
1649915100000|2022-04-14 05:45:00|28864|28844|28862.4|28842.4|28869.5|28849.5|28860.1|28840.1|25
1649915400000|2022-04-14 05:50:00|28862.8|28842.8|28870|28850|28870.8|28850.8|28861.7|28841.7|17
1649915700000|2022-04-14 05:55:00|28869.5|28849.5|28876|28856|28876.5|28856.5|28869|28849|26
1649916000000|2022-04-14 06:00:00|28875.5|28855.5|28875|28855|28875.5|28855.5|28872.5|28852.5|26
1649916300000|2022-04-14 06:05:00|28874.4|28854.4|28882.1|28862.1|28884|28864|28874.4|28854.4|22
1649916600000|2022-04-14 06:10:00|28884.8|28864.8|28878|28858|28898.5|28878.5|28877|28850.8|54
1649916900000|2022-04-14 06:15:00|28878.5|28858.5|28876.6|28856.6|28892.1|28872.1|28876.6|28854.5|35
1649917200000|2022-04-14 06:20:00|28877.1|28857.1|28877.6|28857.6|28878.3|28858.3|28876.8|28856.8|16
1649917500000|2022-04-14 06:25:00|28878|28858|28883.5|28863.5|28891.5|28869.8|28878|28855.3|31
1649917800000|2022-04-14 06:30:00|28883|28863|28888.4|28868.4|28888.4|28868.4|28883|28863|41
1649918100000|2022-04-14 06:35:00|28889.6|28869.6|28888.4|28868.4|28899.4|28879.4|28887.1|28867.1|56
1649918400000|2022-04-14 06:40:00|28888.5|28868.5|28876.2|28856.2|28888.5|28868.5|28875|28855|47
1649918700000|2022-04-14 06:45:00|28876.7|28856.7|28877.3|28857.3|28881.3|28861.3|28876.7|28856.7|17
1649919000000|2022-04-14 06:50:00|28879.9|28859.9|28882.3|28862.3|28884.3|28864.3|28879.5|28859.5|30
1649919300000|2022-04-14 06:55:00|28881.7|28861.7|28880.2|28860.2|28882.7|28862.7|28879.5|28859.5|24
1649919600000|2022-04-14 07:00:00|28880.3|28860.3|28884.6|28864.6|28885.5|28865.5|28880.3|28860.3|38
1649919900000|2022-04-14 07:05:00|28884.8|28864.8|28886.5|28866.5|28889|28869|28883.4|28863.4|151
1649920200000|2022-04-14 07:10:00|28886.8|28866.8|28896|28876|28901.1|28881.1|28886.8|28866.8|55
1649920500000|2022-04-14 07:15:00|28897|28877|28895|28875|28903.4|28883.4|28894.4|28874.4|19
1649920800000|2022-04-14 07:20:00|28893.4|28873.4|28902.5|28882.5|28902.8|28882.8|28893|28873|33
1649921100000|2022-04-14 07:25:00|28903|28883|28907.4|28887.4|28907.7|28887.7|28902.5|28882.5|27
1649921400000|2022-04-14 07:30:00|28907.7|28887.7|28915.5|28895.5|28923.5|28903.5|28907.5|28887.5|33
1649921700000|2022-04-14 07:35:00|28915.4|28895.4|28913|28893|28916.3|28896.3|28909.5|28889.5|42
1649922000000|2022-04-14 07:40:00|28912.9|28892.9|28922.9|28902.9|28923|28903|28912.9|28892.9|19
1649922300000|2022-04-14 07:45:00|28923|28903|28922.9|28902.9|28925.6|28905.6|28920|28900|24
1649922600000|2022-04-14 07:50:00|28922.5|28902.5|28917.6|28897.6|28922.5|28902.5|28914.9|28894.9|18
1649922900000|2022-04-14 07:55:00|28917.5|28897.5|28918.1|28898.1|28918.1|28898.1|28917.5|28897.5|5
1649923200000|2022-04-14 08:00:00|28917.9|28897.9|28919.9|28899.9|28920.5|28900.5|28917.1|28897.1|26
1649923500000|2022-04-14 08:05:00|28919|28899|28944.3|28924.3|28944.3|28924.3|28919|28899|41
1649923800000|2022-04-14 08:10:00|28944|28924|28937.3|28917.3|28946.5|28926.5|28937.3|28917.3|19
1649924100000|2022-04-14 08:15:00|28936.3|28916.3|28934|28914|28936.3|28916.3|28931|28911|21
1649924400000|2022-04-14 08:20:00|28934.5|28914.5|28934|28914|28936.2|28916.2|28934|28914|26
1649924700000|2022-04-14 08:25:00|28934.7|28914.7|28935.2|28915.2|28940|28920|28934|28914|20
1649925000000|2022-04-14 08:30:00|28935.5|28915.5|28937.9|28917.9|28937.9|28917.9|28934.1|28914.1|29
1649925300000|2022-04-14 08:35:00|28937.8|28917.8|28945.3|28925.3|28945.3|28925.3|28937.8|28917.8|5
1649925600000|2022-04-14 08:40:00|28945.1|28925.1|28945.6|28925.6|28949.6|28929.6|28945.1|28925.1|17
1649925900000|2022-04-14 08:45:00|28942.5|28922.5|28947.8|28927.8|28950|28930|28936.6|28916.6|36
1649926200000|2022-04-14 08:50:00|28948.3|28928.3|28949.5|28929.5|28949.6|28929.6|28947.6|28927.6|11
1649926500000|2022-04-14 08:55:00|28949|28929|28950.5|28930.5|28951.5|28931.5|28944.5|28924.5|20
1649926800000|2022-04-14 09:00:00|28951|28931|28962.3|28942.3|28963.1|28943.1|28950.5|28930.5|22
1649927100000|2022-04-14 09:05:00|28962.5|28942.5|28971.1|28951.1|29050.5|29008.5|28962.5|28942.5|81
1649927400000|2022-04-14 09:10:00|28971.6|28951.6|28963.5|28928.5|28971.6|28951.6|28954.4|28927.5|27
1649927700000|2022-04-14 09:15:00|28955|28935|28948.1|28928.1|28965.9|28938|28947.8|28927.8|27
1649928000000|2022-04-14 09:20:00|28949.6|28929.6|28946|28926|28954|28934|28945|28925|34
1649928300000|2022-04-14 09:25:00|28944.5|28924.5|28945.5|28925.5|28945.5|28925.5|28942.7|28922.7|15
1649928600000|2022-04-14 09:30:00|28946|28926|28940.6|28920.6|28951.5|28931.5|28939.6|28919.6|33
1649928900000|2022-04-14 09:35:00|28940.5|28920.5|28928.5|28908.5|28940.5|28920.5|28925.9|28905.9|55
1649929200000|2022-04-14 09:40:00|28932.4|28912.4|28932.4|28912.4|28943.5|28919|28932|28907.5|17
1649929500000|2022-04-14 09:45:00|28933.4|28913.4|28931|28911|28933.4|28913.4|28928.1|28908.1|9
1649929800000|2022-04-14 09:50:00|28931.8|28911.8|28937.3|28917.3|28941|28921|28931.5|28911.5|19
1649930100000|2022-04-14 09:55:00|28938.1|28918.1|28939|28919|28939|28919|28938.1|28918.1|4
1649930400000|2022-04-14 10:00:00|28936|28916|28936.1|28901.1|28938.1|28918.1|28921|28900.7|17
1649930700000|2022-04-14 10:05:00|28936.5|28901.5|28924|28904|28938.6|28904|28924|28899.5|9
1649931000000|2022-04-14 10:10:00|28929.4|28909.4|28935.6|28900.6|28935.9|28909.4|28929|28900.6|5
1649931300000|2022-04-14 10:15:00|28934.5|28899.5|28934.5|28899.5|28934.5|28899.5|28934.5|28899.5|1
1649931600000|2022-04-14 10:20:00|28930.4|28910.4|28934.5|28899.5|28934.5|28912.4|28930.4|28899.5|9
1649931900000|2022-04-14 10:25:00|28927.1|28907.1|28920.5|28900.5|28927.1|28907.1|28920.1|28900.1|14
1649932200000|2022-04-14 10:30:00|28922|28902|28933|28913|28937.5|28917.5|28919.8|28899.8|36
1649932500000|2022-04-14 10:35:00|28933.4|28913.4|28938|28918|28938|28918|28933.4|28913.4|11
1649932800000|2022-04-14 10:40:00|28938.4|28918.4|28967.5|28947.5|28968|28948|28938.4|28918.4|57
1649933100000|2022-04-14 10:45:00|28968|28948|28968|28948|28968|28948|28965.3|28945.3|10
1649933400000|2022-04-14 10:50:00|28967.5|28947.5|28955.2|28935.2|28967.5|28947.5|28955.1|28935.1|15
1649933700000|2022-04-14 10:55:00|28955|28935|28962.9|28927.9|28964.1|28936.4|28955|28927.9|6
1649934000000|2022-04-14 11:00:00|28965.5|28930.5|28950.6|28915.6|28967.4|28932.4|28947.9|28912.9|26
1649934600000|2022-04-14 11:10:00|28951.6|28916.6|28951.6|28916.6|28951.6|28916.6|28951.6|28916.6|1
1649935200000|2022-04-14 11:20:00|28952.5|28917.5|28956.6|28921.6|28956.6|28921.6|28952.5|28917.5|3
1649935800000|2022-04-14 11:30:00|28960.9|28925.9|28961.6|28926.6|28961.9|28926.9|28960.9|28925.9|3
1649936100000|2022-04-14 11:35:00|28949.1|28929.1|28949.4|28929.4|28949.4|28929.4|28949.1|28929.1|2
1649936400000|2022-04-14 11:40:00|28957|28922|28953|28918|28957|28922|28952|28917|7
1649936700000|2022-04-14 11:45:00|28954|28919|28951.9|28916.9|28954|28919|28948|28913|12
1649937300000|2022-04-14 11:55:00|28952|28917|28951.9|28916.9|28955.1|28920.1|28951.9|28916.9|4
1649937600000|2022-04-14 12:00:00|28953.6|28918.6|28956.6|28921.6|28956.6|28921.6|28953.6|28918.6|4
1649937900000|2022-04-14 12:05:00|28953.6|28918.6|28949.9|28914.9|28953.6|28918.6|28949.9|28914.9|5
1649938200000|2022-04-14 12:10:00|28949.6|28914.6|28949.6|28914.6|28949.6|28914.6|28949.6|28914.6|1
1649939100000|2022-04-14 12:25:00|28942.5|28922.5|28950|28915|28950.5|28923.4|28942.5|28913|9
1649939400000|2022-04-14 12:30:00|28952|28917|28951.9|28916.9|28952|28924.4|28928|28902.5|34
1649939700000|2022-04-14 12:35:00|28951.5|28916.5|28952.9|28917.9|28952.9|28917.9|28951.5|28916.5|4
1649940000000|2022-04-14 12:40:00|28947|28927|28966|28946|28967.1|28947.1|28947|28927|15
1649940300000|2022-04-14 12:45:00|28966.1|28946.1|28967.2|28947.2|28967.5|28947.5|28964.5|28944.5|17
1649940600000|2022-04-14 12:50:00|28967|28947|28970.1|28950.1|28970.1|28950.1|28966.4|28946.4|17
1649940900000|2022-04-14 12:55:00|28970.6|28950.6|28969|28949|28971.1|28951.1|28969|28949|11
1649941200000|2022-04-14 13:00:00|28969.1|28949.1|28971|28951|28971.5|28951.5|28967|28947|16
1649941500000|2022-04-14 13:05:00|28970.5|28950.5|28970.5|28950.5|28971.5|28951.5|28970.5|28950.5|5
1649941800000|2022-04-14 13:10:00|28971|28951|28970.5|28950.5|28971|28951|28970|28950|7
1649942100000|2022-04-14 13:15:00|28971|28951|28971|28951|28972.5|28952.5|28970|28950|12
1649942400000|2022-04-14 13:20:00|28970.5|28950.5|28970.5|28950.5|28971|28951|28970.5|28950.5|7
1649942700000|2022-04-14 13:25:00|28971|28951|28970.5|28950.5|28971.5|28951.5|28970.5|28950.5|8
1649943000000|2022-04-14 13:30:00|28969.7|28949.7|28983.5|28963.5|28983.5|28963.5|28969.7|28949.7|16
1649943300000|2022-04-14 13:35:00|28982.7|28962.7|28987.8|28967.8|28988.5|28968.5|28982.7|28962.7|15
1649943600000|2022-04-14 13:40:00|28987.3|28967.3|29025.7|28990.7|29031.1|28996.1|28987.3|28960.6|73
1649943900000|2022-04-14 13:45:00|29025.2|28990.2|29020|28985|29027.1|28992.1|29019|28984|29
1649944200000|2022-04-14 13:50:00|29020.5|28985.5|29019|28984|29026.4|28991.4|29019|28984|15
1649944500000|2022-04-14 13:55:00|29023.1|28988.1|29019.3|28984.3|29024|28989|29015.9|28980.9|13
1649944800000|2022-04-14 14:00:00|29019|28984|29013.1|28978.1|29019|28984|29009|28974|20
1649945100000|2022-04-14 14:05:00|29014|28979|29031|28996|29034|28999|29014|28979|14
1649945400000|2022-04-14 14:10:00|29042.5|29007.5|29035|29000|29042.5|29017.5|29032.2|28997.2|24
1649945700000|2022-04-14 14:15:00|29032.9|28997.9|29021|28986|29036.1|29001.1|29016.9|28981.9|14
1649946300000|2022-04-14 14:25:00|29020.6|28985.6|29016|28981|29021|28986|29006|28971|11
1649946600000|2022-04-14 14:30:00|29015|28980|29016.1|28981.1|29016.1|28981.1|29015|28980|2
1649946900000|2022-04-14 14:35:00|29014.9|28979.9|29014.9|28979.9|29014.9|28979.9|29014.9|28979.9|1
1649947500000|2022-04-14 14:45:00|29012.9|28977.9|29018|28983|29018.6|28983.6|29012.9|28977.9|16
1649947800000|2022-04-14 14:50:00|29017.4|28982.4|29037|29002|29039.1|29004.1|29017.4|28982.4|11
1649948400000|2022-04-14 15:00:00|29036.6|29001.6|29027.9|28992.9|29036.6|29001.6|29027.9|28992.9|9
1649948700000|2022-04-14 15:05:00|29030.1|28995.1|28999.9|28964.9|29030.1|28995.1|28999.9|28964.9|15
1649949000000|2022-04-14 15:10:00|29009|28974|29008.9|28973.9|29010.6|28975.6|28990.1|28955.1|41
1649949300000|2022-04-14 15:15:00|29004.6|28969.6|29014|28979|29014|28979|29000.9|28965.9|8
1649949600000|2022-04-14 15:20:00|29017.4|28982.4|29027.1|28992.1|29027.1|28992.1|29015.8|28980.8|7
1649949900000|2022-04-14 15:25:00|29031.1|28996.1|29027.1|28992.1|29031.1|28996.1|29024.9|28989.9|6
1649950200000|2022-04-14 15:30:00|29020.9|28985.9|29020.9|28985.9|29023.1|28988.1|29020.9|28985.9|4
1649950500000|2022-04-14 15:35:00|29023.1|28988.1|29038.7|29003.7|29039.1|29004.1|29023.1|28988.1|11
1649950800000|2022-04-14 15:40:00|29045|29010|29032|29012|29045|29012.1|29031.3|29003.7|14
1649951100000|2022-04-14 15:45:00|29032.2|29012.2|29032.2|29012.2|29032.2|29012.2|29031.7|29011.7|3
1649951400000|2022-04-14 15:50:00|29031.7|29011.7|29035.3|29015.3|29037.7|29017.7|29031.7|29011.7|13
1649951700000|2022-04-14 15:55:00|29035|29015|29036|29001|29041.5|29015|29030.6|29001|7
1649952300000|2022-04-14 16:05:00|29035.4|29000.4|29011.3|28976.3|29035.4|29000.4|29007.2|28976.3|6
1649952600000|2022-04-14 16:10:00|29011.8|28976.8|29011.9|28976.9|29011.9|28976.9|29011.8|28976.8|2
1649952900000|2022-04-14 16:15:00|29018.1|28983.1|29015.9|28980.9|29018.1|28983.1|29015.9|28980.9|4
1649953200000|2022-04-14 16:20:00|29013.9|28978.9|29014.1|28979.1|29014.1|28979.1|29012.8|28977.8|4
1649953800000|2022-04-14 16:30:00|29015.6|28980.6|29015.6|28980.6|29015.6|28980.6|29015.6|28980.6|1
1649955300000|2022-04-14 16:55:00|29017.6|28982.6|29022.6|28987.6|29022.6|28987.6|29017.6|28982.6|2
1649955600000|2022-04-14 17:00:00|29020.6|28985.6|29016.6|28981.6|29020.6|28985.6|29014.6|28979.6|5
1649955900000|2022-04-14 17:05:00|29017.6|28982.6|29017.6|28982.6|29017.6|28982.6|29017.6|28982.6|1
1649956800000|2022-04-14 17:20:00|29015.6|28980.6|29014.6|28979.6|29015.6|28980.6|29014.6|28979.6|2
1649957700000|2022-04-14 17:35:00|29011.6|28976.6|29014.6|28979.6|29014.6|28979.6|29010.6|28975.6|8
1649958000000|2022-04-14 17:40:00|29009.7|28974.7|29009.6|28974.6|29009.7|28974.7|29009.6|28974.6|2
1649958900000|2022-04-14 17:55:00|29014.6|28979.6|29014.6|28979.6|29014.6|28979.6|29014.6|28979.6|1
1649959200000|2022-04-14 18:00:00|29004.5|28969.5|29005|28970|29006.4|28971.4|28999.6|28964.6|20
1649959500000|2022-04-14 18:05:00|29010.6|28975.6|28999.6|28964.6|29010.6|28975.6|28999.6|28964.6|9
1649960700000|2022-04-14 18:25:00|29004.4|28969.4|29004.4|28969.4|29004.4|28969.4|28998.9|28963.9|5
1649961000000|2022-04-14 18:30:00|28999.5|28964.5|29004.4|28969.4|29004.4|28969.4|28999.5|28964.5|2
1649961300000|2022-04-14 18:35:00|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|1
1649961600000|2022-04-14 18:40:00|29004.4|28969.4|29003.9|28968.9|29004.4|28969.4|29003.9|28968.9|2
1649961900000|2022-04-14 18:45:00|29004.4|28969.4|28999.6|28964.6|29004.4|28969.4|28998.6|28963.6|6
1649982600000|2022-04-15 00:30:00|28984.5|28941.5|28984.5|28941.5|28984.5|28941.5|28984.5|28941.5|1
1649983500000|2022-04-15 00:45:00|28984|28941|28992.5|28949.5|28992.5|28949.5|28984|28941|2
1649984400000|2022-04-15 01:00:00|28993.5|28950.5|29024.8|28988|29029.9|28991|28993.5|28950.5|63
1649984700000|2022-04-15 01:05:00|29022|28985.2|29027.9|28991.9|29037.1|29001.1|29014|28978|34
1649985000000|2022-04-15 01:10:00|29027.4|28991.4|29025.5|28989.5|29029.4|28994.3|29012|28986.8|33
1649985300000|2022-04-15 01:15:00|29025|28989|29017.4|28981.4|29025|28989|29014.5|28978.5|36
1649985600000|2022-04-15 01:20:00|29010|28989|29013.6|28992.6|29028.8|28997|29007|28983|37
1649985900000|2022-04-15 01:25:00|29013.5|28992.5|29023.9|29002.9|29023.9|29002.9|29013|28992|17
1649986200000|2022-04-15 01:30:00|29028.1|29007.1|29038|29017|29041.5|29020.5|29028.1|29007.1|22
1649986500000|2022-04-15 01:35:00|29037.5|29016.5|29034|29013|29051|29020.5|29034|29013|26
1649986800000|2022-04-15 01:40:00|29033.9|29012.9|29038|29017|29038.5|29017.5|29032.9|29011.9|28
1649987100000|2022-04-15 01:45:00|29040.1|29019.1|29035.8|29014.8|29040.3|29019.3|29035.8|29014.8|15
1649987400000|2022-04-15 01:50:00|29034.3|29013.3|29035.2|29014.2|29035.7|29014.7|29032.5|29011.5|9
1649987700000|2022-04-15 01:55:00|29035.5|29014.5|29035|29014|29038.6|29017.6|29034.9|29013.9|13
1649988000000|2022-04-15 02:00:00|29036.6|29015.6|29038.9|29017.9|29038.9|29017.9|29036.6|29015.6|11
1649988300000|2022-04-15 02:05:00|29039.2|29018.2|29044.1|29023.1|29044.1|29023.1|29039.2|29018.2|10
1649988600000|2022-04-15 02:10:00|29044.6|29023.6|29056.6|29035.6|29066.6|29045.6|29044.6|29023.6|44
1649988900000|2022-04-15 02:15:00|29056.5|29035.5|29103.5|29082.5|29128.8|29085.8|29055.9|29034.9|84
1649989200000|2022-04-15 02:20:00|29103.9|29082.9|29095.9|29074.9|29105.5|29084.5|29092|29071|21
1649989500000|2022-04-15 02:25:00|29100|29079|29102|29081|29120|29099|29099|29078|28
1649989800000|2022-04-15 02:30:00|29101.5|29080.5|29105.5|29084.5|29113|29092|29094|29068.5|58
1649990100000|2022-04-15 02:35:00|29104.5|29083.5|29099|29079|29104.5|29083.5|29092.9|29071.9|36
1649990400000|2022-04-15 02:40:00|29098.5|29078.5|29086.1|29066.1|29103|29083|29083|29060.7|41
1649990700000|2022-04-15 02:45:00|29084.4|29064.4|29097|29077|29098.5|29078.5|29083.4|29063.4|30
1649991000000|2022-04-15 02:50:00|29098.5|29078.5|29108|29088|29125.1|29105.1|29097.4|29077.4|44
1649991300000|2022-04-15 02:55:00|29107.5|29087.5|29117.2|29097.2|29125.1|29105.1|29103|29083|51
1649991600000|2022-04-15 03:00:00|29117.7|29097.7|29108.1|29087.1|29117.9|29097.9|29105.6|29084.6|70
1649991900000|2022-04-15 03:05:00|29112.8|29091.8|29107.5|29086.5|29113.3|29092.3|29106|29085|33
1649992200000|2022-04-15 03:10:00|29107.6|29086.6|29102.9|29081.9|29107.6|29086.6|29100.9|29079.9|17
1649992500000|2022-04-15 03:15:00|29097.9|29076.9|29095|29074|29097.9|29076.9|29086.7|29065.7|32
1649992800000|2022-04-15 03:20:00|29095.5|29074.5|29102.9|29081.9|29105|29084|29095.5|29074.5|10
1649993100000|2022-04-15 03:25:00|29103|29082|29113.9|29092.9|29113.9|29092.9|29103|29082|18
1649993400000|2022-04-15 03:30:00|29116|29095|29113.9|29092.9|29116|29095|29113.9|29092.9|5
1649993700000|2022-04-15 03:35:00|29115.1|29094.1|29113.4|29093.4|29115.1|29094.1|29113.4|29092.9|3
1649994000000|2022-04-15 03:40:00|29113|29093|29101.5|29081.5|29113|29093|29094|29074|35
1649994300000|2022-04-15 03:45:00|29101|29081|29103.5|29083.5|29108.4|29088.4|29099.4|29079.4|15
1649994600000|2022-04-15 03:50:00|29101|29081|29101.5|29081.5|29101.5|29081.5|29101|29081|2
1649994900000|2022-04-15 03:55:00|29103|29083|29104.5|29084.5|29104.9|29084.9|29098.4|29078.4|14
1649995200000|2022-04-15 04:00:00|29102|29082|29103.4|29083.4|29104.6|29084.6|29102|29082|11
1649995500000|2022-04-15 04:05:00|29109|29089|29103.4|29083.4|29111|29091|29103.4|29083.4|18
1649995800000|2022-04-15 04:10:00|29107.5|29087.5|29103.4|29083.4|29108.5|29088.5|29103.4|29083.4|12
1649996100000|2022-04-15 04:15:00|29105.8|29085.8|29111|29091|29111|29091|29105.8|29085.8|5
1649996400000|2022-04-15 04:20:00|29111.5|29091.5|29105.4|29085.4|29111.5|29091.5|29105.4|29085.4|8
1649996700000|2022-04-15 04:25:00|29106|29086|29108.5|29088.5|29108.5|29088.5|29106|29086|3
1649997000000|2022-04-15 04:30:00|29109|29089|29108|29088|29109|29089|29108|29088|2
1649997300000|2022-04-15 04:35:00|29112.4|29092.4|29112.4|29092.4|29112.5|29092.5|29112|29092|19
1649997600000|2022-04-15 04:40:00|29108.5|29088.5|29109|29089|29109|29089|29108|29088|6
1649997900000|2022-04-15 04:45:00|29107.4|29087.4|29109|29089|29109|29089|29107.4|29087.4|30
1649998200000|2022-04-15 04:50:00|29105.5|29085.5|29105.5|29085.5|29106.4|29086.4|29104|29084|55
1649998500000|2022-04-15 04:55:00|29104.4|29084.4|29105.5|29085.5|29106.4|29086.4|29104|29084|98
1649998800000|2022-04-15 05:00:00|29104.4|29084.4|29105|29085|29106.4|29086.4|29104|29084|21
1650000000000|2022-04-15 05:20:00|29103.5|29083.5|29107.5|29087.5|29107.5|29087.5|29103.5|29083.5|3
1650000300000|2022-04-15 05:25:00|29112.5|29092.5|29114|29094|29117|29097|29110|29090|8
1650000600000|2022-04-15 05:30:00|29114.5|29094.5|29114.5|29094.5|29114.5|29094.5|29114|29094|5
1650001200000|2022-04-15 05:40:00|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|1
1650001500000|2022-04-15 05:45:00|29118|29098|29121|29101|29121|29101|29118|29098|4
1650001800000|2022-04-15 05:50:00|29121.4|29101.4|29116|29096|29121.4|29101.4|29116|29096|4
1650002100000|2022-04-15 05:55:00|29116.1|29096.1|29110.5|29090.5|29116.1|29096.1|29110.5|29090.5|21
1650002400000|2022-04-15 06:00:00|29112|29092|29107|29087|29115|29095|29106|29086|35
1650002700000|2022-04-15 06:05:00|29104.5|29084.5|29100|29080|29106.4|29086.4|29099|29079|18
1650003000000|2022-04-15 06:10:00|29098|29078|29097.5|29077.5|29102|29082|29095.4|29075.4|12
1650003300000|2022-04-15 06:15:00|29098.5|29078.5|29095.3|29075.3|29099|29079|29095.2|29075.2|26
1650003600000|2022-04-15 06:20:00|29095.1|29075.1|29086|29066|29095.5|29075.5|29086|29066|33
1650003900000|2022-04-15 06:25:00|29085.7|29065.7|29085|29065|29087.5|29067.5|29077|29057|44
1650004200000|2022-04-15 06:30:00|29085.5|29065.5|29085.5|29065.5|29087|29067|29085.5|29065.5|7
1650004500000|2022-04-15 06:35:00|29085|29065|29077.1|29057.1|29087.4|29067.4|29075.4|29055.4|19
1650004800000|2022-04-15 06:40:00|29077.5|29057.5|29078|29058|29081.5|29061.5|29076.5|29056.5|13
1650005100000|2022-04-15 06:45:00|29077.5|29057.5|29079.1|29059.1|29079.5|29059.5|29074.5|29054.5|25
1650005400000|2022-04-15 06:50:00|29079.6|29059.6|29078|29058|29087.5|29067.5|29078|29058|21
1650005700000|2022-04-15 06:55:00|29078.1|29058.1|29077.4|29057.4|29078.6|29058.6|29076.7|29056.7|23
1650006000000|2022-04-15 07:00:00|29080.5|29060.5|29090|29070|29090.5|29070.5|29078.4|29058.4|18
1650006300000|2022-04-15 07:05:00|29091|29071|29083|29063|29096|29076|29083|29063|28
1650006600000|2022-04-15 07:10:00|29083.4|29063.4|29095.5|29075.5|29096|29076|29081.9|29061.9|32
1650006900000|2022-04-15 07:15:00|29093.4|29073.4|29094.5|29074.5|29102.1|29082.1|29084.5|29064.5|47
1650007200000|2022-04-15 07:20:00|29096|29076|29095.4|29075.4|29096|29076|29094.5|29074.5|4
1650007500000|2022-04-15 07:25:00|29097|29077|29092|29072|29097|29077|29091.4|29071.4|14
1650007800000|2022-04-15 07:30:00|29097.4|29077.4|29097.4|29077.4|29102.1|29082.1|29092|29072|31
1650008100000|2022-04-15 07:35:00|29097.5|29077.5|29108.5|29073.5|29108.5|29081.3|29097|29073.5|16
1650008400000|2022-04-15 07:40:00|29112|29077|29105.5|29070.5|29113.5|29078.5|29105|29070|22
1650008700000|2022-04-15 07:45:00|29098|29078|29098.5|29078.5|29100.5|29080.5|29094.5|29074.5|23
1650009000000|2022-04-15 07:50:00|29098|29078|29099.5|29064.5|29101.5|29078|29096.5|29063.5|22
1650009300000|2022-04-15 07:55:00|29099|29064|29099.5|29064.5|29101.5|29066.5|29099|29064|4
1650009600000|2022-04-15 08:00:00|29101|29066|29099.5|29064.5|29104|29069|29098.5|29063.5|23
1650009900000|2022-04-15 08:05:00|29099|29064|29100|29065|29100|29065|29099|29064|9
1650010200000|2022-04-15 08:10:00|29100.5|29065.5|29099|29064|29100.5|29065.5|29099|29064|12
1650010500000|2022-04-15 08:15:00|29099.5|29064.5|29100|29065|29100|29065|29099.5|29064.5|2
1650010800000|2022-04-15 08:20:00|29100.5|29065.5|29096.4|29076.4|29106.5|29080|29096|29065.5|18
1650011100000|2022-04-15 08:25:00|29093|29073|29092.4|29072.4|29093|29073|29092.4|29072.4|8
1650011400000|2022-04-15 08:30:00|29092.5|29072.5|29096.5|29076.5|29096.5|29076.5|29092.5|29072.5|5
1650011700000|2022-04-15 08:35:00|29096.1|29076.1|29095.1|29075.1|29096.1|29076.1|29095.1|29075.1|2
1650012300000|2022-04-15 08:45:00|29102|29067|29102|29067|29102|29067|29102|29067|1
1650012600000|2022-04-15 08:50:00|29101.5|29066.5|29101|29066|29102|29067|29100.5|29065.5|7
1650012900000|2022-04-15 08:55:00|29101.5|29066.5|29102|29067|29102|29067|29101.5|29066.5|2
1650013200000|2022-04-15 09:00:00|29102.5|29067.5|29102|29067|29102.5|29067.5|29102|29067|4
1650013500000|2022-04-15 09:05:00|29102.5|29067.5|29102.5|29067.5|29102.5|29067.5|29102.5|29067.5|1
1650013800000|2022-04-15 09:10:00|29102|29067|29102|29067|29102|29067|29102|29067|1
1650015600000|2022-04-15 09:40:00|29106|29071|29106|29071|29106.5|29071.5|29106|29071|3
1650018600000|2022-04-15 10:30:00|29104.3|29069.3|29104.3|29069.3|29104.3|29069.3|29104.3|29069.3|1
1650019200000|2022-04-15 10:40:00|29104|29069|29104|29069|29104|29069|29104|29069|1
1650019800000|2022-04-15 10:50:00|29101.9|29066.9|29101.6|29066.6|29101.9|29066.9|29101.6|29066.6|2
1650020400000|2022-04-15 11:00:00|29101.2|29066.2|29100.9|29065.9|29101.2|29066.2|29100.9|29065.9|2
1650021600000|2022-04-15 11:20:00|29101.6|29066.6|29101.6|29066.6|29101.6|29066.6|29101.6|29066.6|1
1650021900000|2022-04-15 11:25:00|29102.5|29067.5|29101.6|29066.6|29102.5|29067.5|29101.6|29066.6|2
1650022500000|2022-04-15 11:35:00|29100.6|29065.6|29100|29065|29100.6|29065.6|29100|29065|2
1650022800000|2022-04-15 11:40:00|29100.6|29065.6|29101.9|29066.9|29101.9|29066.9|29100.6|29065.6|3
1650023100000|2022-04-15 11:45:00|29101.6|29066.6|29103.6|29068.6|29103.6|29068.6|29101.6|29066.6|2
1650023400000|2022-04-15 11:50:00|29097.1|29077.1|29097.1|29077.1|29097.1|29077.1|29097.1|29077.1|1
1650023700000|2022-04-15 11:55:00|29097.6|29077.6|29098.1|29078.1|29098.1|29078.1|29097.6|29077.6|2
1650024000000|2022-04-15 12:00:00|29097.6|29077.6|29092.8|29072.8|29097.6|29077.6|29092.8|29072.8|11
1650024600000|2022-04-15 12:10:00|29100.7|29065.7|29092.8|29072.8|29100.7|29072.8|29092.1|29065.1|12
1650025500000|2022-04-15 12:25:00|29101.7|29066.7|29103|29068|29103|29068|29101.7|29066.7|2
1650025800000|2022-04-15 12:30:00|29104|29069|29092.6|29072.6|29104|29073.3|29092.3|29067.2|52
1650026100000|2022-04-15 12:35:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.3|29072.3|56
1650026400000|2022-04-15 12:40:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.3|29072.3|64
1650026700000|2022-04-15 12:45:00|29092.3|29072.3|29092.6|29072.6|29092.6|29072.6|29092.3|29072.3|12
1650027300000|2022-04-15 12:55:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.6|29072.6|2
1650027600000|2022-04-15 13:00:00|29092.5|29072.5|29092.5|29072.5|29092.5|29072.5|29092.5|29072.5|1
1650028200000|2022-04-15 13:10:00|29102.8|29067.8|29104|29069|29104|29069|29102.8|29067.8|3
1650028500000|2022-04-15 13:15:00|29103|29068|29092.5|29072.5|29103|29072.5|29092.5|29067.8|3
1650029100000|2022-04-15 13:25:00|29093.5|29073.5|29092.5|29072.5|29093.5|29073.5|29092|29072|4
1650029400000|2022-04-15 13:30:00|29092.1|29072.1|29092.1|29072.1|29092.1|29072.1|29092.1|29072.1|1
1650031500000|2022-04-15 14:05:00|29097|29062|29097|29062|29097|29062|29097|29062|1
1650031800000|2022-04-15 14:10:00|29096.5|29061.5|29097.5|29062.5|29097.5|29062.5|29096.5|29061.5|5
1650032100000|2022-04-15 14:15:00|29097|29062|29097.5|29062.5|29097.5|29062.5|29097|29062|4
1650032400000|2022-04-15 14:20:00|29097.6|29062.6|29097.6|29062.6|29097.6|29062.6|29097|29062|3
1650033900000|2022-04-15 14:45:00|29088|29068|29097.6|29062.6|29097.6|29068|29088|29059.5|5
1650035100000|2022-04-15 15:05:00|29097.2|29062.2|29097.2|29062.2|29097.2|29062.2|29097.2|29062.2|1
1650036000000|2022-04-15 15:20:00|29096.7|29061.7|29087.8|29067.8|29096.7|29067.8|29087.5|29061.7|4
1650039600000|2022-04-15 16:20:00|29093.5|29058.5|29096|29061|29096|29061|29093.5|29058.5|4
1650040200000|2022-04-15 16:30:00|29095.9|29060.9|29095.9|29060.9|29095.9|29060.9|29095.9|29060.9|1
1650041700000|2022-04-15 16:55:00|29094.6|29059.6|29094.6|29059.6|29094.6|29059.6|29094.6|29059.6|1
1650042000000|2022-04-15 17:00:00|29093.6|29058.6|29094.2|29059.2|29094.2|29059.2|29093.6|29058.6|2
1650042300000|2022-04-15 17:05:00|29094.6|29059.6|29094.2|29059.2|29094.6|29059.6|29094.2|29059.2|4
1650042900000|2022-04-15 17:15:00|29092.5|29057.5|29092.5|29057.5|29092.5|29057.5|29092.5|29057.5|1
1650045900000|2022-04-15 18:05:00|29095|29060|29095|29060|29095|29060|29095|29060|1
1650046500000|2022-04-15 18:15:00|29090.5|29055.5|29090.5|29055.5|29091.5|29056.5|29089.5|29054.5|5
1650049200000|2022-04-15 19:00:00|29093.5|29058.5|29093.5|29058.5|29093.5|29058.5|29093.5|29058.5|1
1650049800000|2022-04-15 19:10:00|29095.5|29060.5|29097|29062|29104.5|29062.5|29090.5|29055.5|160
1650050100000|2022-04-15 19:15:00|29096.5|29061.5|29095.5|29060.5|29096.5|29061.5|29095|29060|9
1650050400000|2022-04-15 19:20:00|29095|29060|29095|29060|29095|29060|29095|29060|1
1650050700000|2022-04-15 19:25:00|29096|29061|29096|29061|29096.5|29061.5|29096|29061|3
1650051000000|2022-04-15 19:30:00|29095.5|29060.5|29095.5|29060.5|29095.5|29060.5|29095|29060|3
1650051600000|2022-04-15 19:40:00|29095|29060|29095.5|29060.5|29095.5|29060.5|29095|29060|4
1650051900000|2022-04-15 19:45:00|29095|29060|29102|29062|29102|29062|29094|29059|12
1650052200000|2022-04-15 19:50:00|29103||29103||29103||29103||1
1650052500000|2022-04-15 19:55:00|29102|29061.5|29096|29061|29102|29061.5|29095.5|29060.5|10
1650241800000|2022-04-18 00:30:00|29117.2|29075.2|29135.3|29093.3|29135.3|29093.3|29117.2|29075.2|24
1650242400000|2022-04-18 00:40:00|29117|29075|29141|29099|29141|29099|29117|29075|2
1650242700000|2022-04-18 00:45:00|29132|29090|29132.2|29090.2|29132.2|29090.2|29132|29090|2
1650243000000|2022-04-18 00:50:00|29132|29090|29144.2|29102.2|29144.2|29102.2|29132|29090|37
1650243300000|2022-04-18 00:55:00|29144.7|29102.7|29131|29089|29144.7|29102.7|29131|29089|24
1650243600000|2022-04-18 01:00:00|29129|29087|29131.5|29089.5|29139|29097|29128.5|29086.5|48
1650243900000|2022-04-18 01:05:00|29131.2|29089.2|29140.7|29105.7|29143|29108|29114.7|29079.5|82
1650244200000|2022-04-18 01:10:00|29139.1|29104.1|29135.2|29115.2|29142.8|29117.5|29130.1|29103.2|98
1650244500000|2022-04-18 01:15:00|29133.9|29113.9|29128.3|29108.3|29141.4|29121.4|29128.2|29108.2|88
1650244800000|2022-04-18 01:20:00|29127.8|29107.8|29132.5|29112.5|29136.2|29116.2|29127.3|29107.3|77
1650245100000|2022-04-18 01:25:00|29132.8|29112.8|29128.3|29108.3|29132.8|29112.8|29107|29087|43
1650245400000|2022-04-18 01:30:00|29127.8|29107.8|29127.8|29107.8|29131.5|29111.5|29124.5|29104.5|55
1650245700000|2022-04-18 01:35:00|29127.3|29107.3|29128.2|29108.2|29129.2|29109.2|29123.5|29103.5|45
1650246000000|2022-04-18 01:40:00|29126.5|29106.5|29128.4|29108.4|29128.4|29108.4|29123.4|29103.4|30
1650246300000|2022-04-18 01:45:00|29128|29108|29140.7|29120.7|29143|29123|29128|29108|83
1650246600000|2022-04-18 01:50:00|29140.5|29120.5|29138.3|29118.3|29144.9|29124.9|29137.7|29117.7|75
1650246900000|2022-04-18 01:55:00|29137.7|29117.7|29144|29124|29148.4|29128.4|29137.7|29117.7|59
1650247200000|2022-04-18 02:00:00|29143.5|29123.5|29140.4|29120.4|29144.2|29124.2|29138.9|29118.9|68
1650247500000|2022-04-18 02:05:00|29140|29120|29138|29118|29140.4|29120.4|29137.7|29117.7|40
1650247800000|2022-04-18 02:10:00|29137.7|29117.7|29148.5|29128.5|29148.5|29128.5|29137.7|29117.7|88
1650248100000|2022-04-18 02:15:00|29148.4|29128.4|29156.7|29136.7|29158.4|29138.4|29147.7|29127.7|85
1650248400000|2022-04-18 02:20:00|29157.2|29137.2|29181|29146|29184.3|29154.3|29156.7|29136.7|70
1650248700000|2022-04-18 02:25:00|29181.5|29146.5|29183.5|29148.5|29183.5|29154.5|29173.5|29145.3|12
1650249000000|2022-04-18 02:30:00|29184.7|29149.7|29181.8|29161.8|29191.4|29165.1|29180.5|29149.7|38
1650249300000|2022-04-18 02:35:00|29181.5|29161.5|29172.8|29152.8|29185|29165|29169.2|29149.2|100
1650249600000|2022-04-18 02:40:00|29172.5|29152.5|29174.3|29154.3|29176.8|29156.8|29172.5|29152.5|88
1650249900000|2022-04-18 02:45:00|29174.8|29154.8|29166.4|29146.4|29176.6|29156.6|29166.2|29146.2|75
1650250200000|2022-04-18 02:50:00|29166.7|29146.7|29175.5|29155.5|29175.5|29155.5|29164.5|29144.5|81
1650250500000|2022-04-18 02:55:00|29177|29157|29175.1|29155.1|29177|29157|29174.8|29154.8|53
1650250800000|2022-04-18 03:00:00|29175|29155|29167|29147|29175.1|29155.1|29167|29147|28
1650251100000|2022-04-18 03:05:00|29166.5|29146.5|29177.5|29157.5|29178.9|29158.9|29166.5|29146.5|78
1650251400000|2022-04-18 03:10:00|29177.7|29157.7|29183.3|29163.3|29186.4|29166.4|29176|29156|66
1650251700000|2022-04-18 03:15:00|29182.8|29162.8|29177.4|29157.4|29183.3|29163.3|29169.4|29149.4|101
1650252000000|2022-04-18 03:20:00|29177.8|29157.8|29177.3|29157.3|29178.1|29158.1|29177.1|29157.1|67
1650252300000|2022-04-18 03:25:00|29176.8|29156.8|29170.3|29150.3|29176.8|29156.8|29167.6|29147.6|62
1650252600000|2022-04-18 03:30:00|29170.6|29150.6|29174|29154|29183.8|29163.8|29170.3|29150.3|72
1650252900000|2022-04-18 03:35:00|29174.5|29154.5|29175|29155|29175|29155|29174.5|29154.5|6
1650253200000|2022-04-18 03:40:00|29175.5|29155.5|29179.5|29159.5|29180|29160|29175|29155|39
1650253500000|2022-04-18 03:45:00|29177|29157|29177|29157|29177.4|29157.4|29173.4|29153.4|75
1650253800000|2022-04-18 03:50:00|29175.4|29155.4|29178.4|29158.4|29179.4|29159.4|29175.4|29155.4|56
1650254100000|2022-04-18 03:55:00|29178.7|29158.7|29178.3|29158.3|29179.4|29159.4|29178|29158|59
1650254400000|2022-04-18 04:00:00|29178.5|29158.5|29179.2|29159.2|29179.9|29159.9|29178.5|29158.5|81
1650254700000|2022-04-18 04:05:00|29179.5|29159.5|29179.2|29159.2|29179.5|29159.5|29179|29159|64
1650255000000|2022-04-18 04:10:00|29179.7|29159.7|29189.3|29169.3|29190|29170|29179.7|29159.7|65
1650255300000|2022-04-18 04:15:00|29189|29169|29189.3|29169.3|29189.3|29169.3|29186|29166|8
1650255600000|2022-04-18 04:20:00|29190|29170|29186.5|29166.5|29190.5|29170.5|29186.5|29166.5|21
1650255900000|2022-04-18 04:25:00|29184.3|29164.3|29189|29169|29189|29169|29183.4|29163.4|38
1650256200000|2022-04-18 04:30:00|29188.4|29168.4|29203.8|29183.8|29206.3|29186.3|29188.4|29168.4|76
1650256500000|2022-04-18 04:35:00|29204.3|29184.3|29202|29182|29204.8|29184.8|29201.5|29181.5|20
1650256800000|2022-04-18 04:40:00|29203.5|29183.5|29208|29188|29208.5|29188.5|29203.5|29183.5|27
1650257100000|2022-04-18 04:45:00|29206.4|29186.4|29208|29188|29216.4|29196.4|29206|29186|63
1650257400000|2022-04-18 04:50:00|29208.5|29188.5|29208|29188|29208.5|29188.5|29206|29186|42
1650257700000|2022-04-18 04:55:00|29208.5|29188.5|29206|29186|29210.4|29190.4|29206|29186|32
1650258000000|2022-04-18 05:00:00|29205.4|29185.4|29203.4|29183.4|29207|29187|29203|29183|61
1650258300000|2022-04-18 05:05:00|29203|29183|29198|29178|29204.4|29184.4|29197.4|29177.4|59
1650258600000|2022-04-18 05:10:00|29199|29179|29206|29186|29206.9|29186.9|29197.4|29177.4|74
1650258900000|2022-04-18 05:15:00|29205.4|29185.4|29207.4|29187.4|29207.4|29187.4|29205|29185|76
1650259200000|2022-04-18 05:20:00|29206.5|29186.5|29218.4|29198.4|29225|29205|29205|29185|86
1650259500000|2022-04-18 05:25:00|29218|29198|29211|29191|29218.4|29198.4|29210|29190|77
1650259800000|2022-04-18 05:30:00|29210.4|29190.4|29208.4|29188.4|29211.4|29191.4|29208|29188|62
1650260100000|2022-04-18 05:35:00|29209.4|29189.4|29198.3|29178.3|29209.4|29189.4|29196.3|29176.3|77
1650260400000|2022-04-18 05:40:00|29199|29179|29203|29183|29203|29183|29198.3|29178.3|60
1650260700000|2022-04-18 05:45:00|29204|29184|29206|29186|29210|29190|29203|29183|42
1650261000000|2022-04-18 05:50:00|29205.4|29185.4|29205.5|29185.5|29206.4|29186.4|29205.4|29185.4|25
1650261300000|2022-04-18 05:55:00|29203.5|29183.5|29193|29173|29203.5|29183.5|29193|29173|19
1650261600000|2022-04-18 06:00:00|29193.5|29173.5|29195|29175|29197.4|29177.4|29191.2|29171.2|52
1650261900000|2022-04-18 06:05:00|29196|29176|29192.4|29172.4|29197|29177|29187.4|29167.4|51
1650262200000|2022-04-18 06:10:00|29193|29173|29189|29169|29193.4|29173.4|29189|29169|44
1650262500000|2022-04-18 06:15:00|29189.5|29169.5|29189|29169|29190.5|29170.5|29188|29168|46
1650262800000|2022-04-18 06:20:00|29189.5|29169.5|29187.7|29167.7|29190|29170|29186|29166|29
1650263100000|2022-04-18 06:25:00|29188.2|29168.2|29180.8|29160.8|29188.7|29168.7|29180.8|29160.8|29
1650263400000|2022-04-18 06:30:00|29180.3|29160.3|29179|29159|29181.4|29161.4|29178.5|29158.5|32
1650263700000|2022-04-18 06:35:00|29180.4|29160.4|29179|29159|29182|29162|29178.5|29158.5|46
1650264000000|2022-04-18 06:40:00|29178.5|29158.5|29174.8|29154.8|29180.4|29160.4|29174.2|29154.2|52
1650264300000|2022-04-18 06:45:00|29174.3|29154.3|29174.7|29154.7|29175.8|29155.8|29173|29153|51
1650264600000|2022-04-18 06:50:00|29175.4|29155.4|29174.7|29154.7|29176.4|29156.4|29174.3|29154.3|30
1650264900000|2022-04-18 06:55:00|29176.4|29156.4|29174.7|29154.7|29176.4|29156.4|29174.7|29154.7|34
1650265200000|2022-04-18 07:00:00|29174.3|29154.3|29175.4|29155.4|29175.4|29155.4|29174.3|29154.3|20
1650265500000|2022-04-18 07:05:00|29176.4|29156.4|29175.4|29155.4|29176.4|29156.4|29175.4|29155.4|8
1650265800000|2022-04-18 07:10:00|29176.4|29156.4|29173|29153|29184|29164|29173|29153|41
1650266100000|2022-04-18 07:15:00|29173.4|29153.4|29164.8|29144.8|29173.4|29153.4|29164.8|29144.8|44
1650266400000|2022-04-18 07:20:00|29165.4|29145.4|29177.7|29157.7|29179.8|29159.8|29164.8|29144.8|78
1650266700000|2022-04-18 07:25:00|29177.8|29157.8|29177.3|29157.3|29178.1|29158.1|29175|29155|48
1650267000000|2022-04-18 07:30:00|29177.8|29157.8|29180.5|29160.5|29182.3|29162.3|29177.3|29157.3|53
1650267300000|2022-04-18 07:35:00|29182|29162|29183|29163|29184.4|29164.4|29172|29152|68
1650267600000|2022-04-18 07:40:00|29178.4|29158.4|29183|29163|29183.5|29163.5|29172.4|29152.4|61
1650267900000|2022-04-18 07:45:00|29183.4|29163.4|29183.5|29163.5|29184|29164|29177.4|29157.4|56
1650268200000|2022-04-18 07:50:00|29184|29164|29181|29161|29184|29164|29180|29160|68
1650268500000|2022-04-18 07:55:00|29182|29162|29187.2|29167.2|29197.6|29173.5|29182|29159.7|28
1650268800000|2022-04-18 08:00:00|29190|29170|29191.5|29171.5|29200.5|29174|29190|29164.5|28
1650269100000|2022-04-18 08:05:00|29190|29170|29186|29166|29192.4|29172.4|29185|29165|41
1650269400000|2022-04-18 08:10:00|29185.4|29165.4|29193.5|29173.5|29196|29176|29185|29165|89
1650269700000|2022-04-18 08:15:00|29193|29173|29192|29172|29194.5|29174.5|29186|29166|79
1650270000000|2022-04-18 08:20:00|29193.5|29173.5|29191.5|29171.5|29193.5|29173.5|29190|29170|89
1650270300000|2022-04-18 08:25:00|29192|29172|29194.3|29174.3|29194.3|29174.3|29185|29165|68
1650270600000|2022-04-18 08:30:00|29201.8|29166.8|29190.8|29170.8|29201.8|29173.6|29186.7|29165.9|40
1650270900000|2022-04-18 08:35:00|29191.3|29171.3|29199.2|29179.2|29200.8|29180.8|29190.8|29170.8|113
1650271200000|2022-04-18 08:40:00|29199.4|29179.4|29197.1|29177.1|29199.8|29179.8|29196.6|29176.6|88
1650271500000|2022-04-18 08:45:00|29196.9|29176.9|29196.5|29176.5|29197.6|29177.6|29195.6|29175.6|89
1650271800000|2022-04-18 08:50:00|29197|29177|29197|29177|29197.1|29177.1|29195.1|29175.1|82
1650272100000|2022-04-18 08:55:00|29196.5|29176.5|29195.4|29175.4|29197|29177|29194.1|29174.1|84
1650272400000|2022-04-18 09:00:00|29195.9|29175.9|29196.1|29176.1|29196.1|29176.1|29192.3|29172.3|56
1650272700000|2022-04-18 09:05:00|29194.6|29174.6|29190.3|29170.3|29196.1|29176.1|29188.9|29168.9|82
1650273000000|2022-04-18 09:10:00|29190.1|29170.1|29184.8|29164.8|29190.3|29170.3|29183.2|29163.2|64
1650273300000|2022-04-18 09:15:00|29185.3|29165.3|29190.3|29170.3|29190.8|29170.8|29184.8|29164.8|75
1650273600000|2022-04-18 09:20:00|29189.2|29169.2|29193.5|29173.5|29193.5|29173.5|29189|29169|23
1650273900000|2022-04-18 09:25:00|29192.1|29172.1|29207.5|29187.5|29207.5|29187.5|29192.1|29172.1|38
1650274200000|2022-04-18 09:30:00|29207.8|29187.8|29218.4|29198.4|29220.2|29200.2|29206.5|29186.5|63
1650274500000|2022-04-18 09:35:00|29220|29200|29218.4|29198.4|29221.1|29201.1|29216.4|29196.4|56
1650274800000|2022-04-18 09:40:00|29217.5|29197.5|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|25
1650275100000|2022-04-18 09:45:00|29219.5|29199.5|29216.4|29196.4|29221.1|29201.1|29215.6|29195.6|58
1650275400000|2022-04-18 09:50:00|29217|29197|29218.4|29198.4|29221.1|29201.1|29216.4|29196.4|29
1650275700000|2022-04-18 09:55:00|29220.1|29200.1|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|55
1650276000000|2022-04-18 10:00:00|29219.1|29199.1|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|50
1650276300000|2022-04-18 10:05:00|29217.5|29197.5|29224|29189|29224.5|29201.1|29217|29189|50
1650276600000|2022-04-18 10:10:00|29224.5|29189.5|29229|29194|29230|29195|29224|29189|23
1650276900000|2022-04-18 10:15:00|29229.5|29194.5|29229|29194|29229.5|29194.5|29229|29194|2
1650277200000|2022-04-18 10:20:00|29227.5|29192.5|29231|29196|29231|29196|29227.5|29192.5|7
1650277500000|2022-04-18 10:25:00|29230.5|29195.5|29230|29195|29231|29196|29229.5|29194.5|6
1650277800000|2022-04-18 10:30:00|29229.5|29194.5|29230|29195|29230|29195|29229.5|29194.5|2
1650278100000|2022-04-18 10:35:00|29230.5|29195.5|29231.5|29196.5|29233|29198|29230.5|29195.5|12
1650278700000|2022-04-18 10:45:00|29232|29197|29232|29197|29234|29199|29231.5|29196.5|9
1650279000000|2022-04-18 10:50:00|29227.5|29192.5|29227.5|29192.5|29227.5|29192.5|29227.5|29192.5|1
1650279300000|2022-04-18 10:55:00|29224.5|29189.5|29225|29190|29225|29190|29224|29189|14
1650279600000|2022-04-18 11:00:00|29222|29187|29217|29175|29222|29187|29217|29175|18
1650279900000|2022-04-18 11:05:00|29218.5|29176.5|29218.5|29176.5|29220|29178|29218|29176|17
1650280200000|2022-04-18 11:10:00|29218|29176|29218|29176|29218|29176|29217.5|29175.5|3
1650280500000|2022-04-18 11:15:00|29217|29175|29219.5|29177.5|29219.5|29177.5|29215.5|29173.5|14
1650280800000|2022-04-18 11:20:00|29219|29177|29218.5|29176.5|29220|29178|29218.5|29176.5|15
1650281100000|2022-04-18 11:25:00|29214|29172|29209.5|29174.5|29214|29175|29209.5|29171|19
1650281400000|2022-04-18 11:30:00|29208.5|29173.5|29209|29167|29209|29173.5|29205|29167|17
1650282000000|2022-04-18 11:40:00|29215|29173|29214|29173|29215|29173|29214|29173|2
1650282300000|2022-04-18 11:45:00|29213|29174|29211|29176|29213|29177|29211|29174|18
1650282900000|2022-04-18 11:55:00|29213.5|29178.5|29220|29185|29220.5|29185.5|29213.5|29178.5|8
1650283200000|2022-04-18 12:00:00|29220.5|29185.5|29221|29186|29221|29186|29220.5|29185.5|2
1650283500000|2022-04-18 12:05:00|29221.5|29186.5|29221|29186|29221.5|29186.5|29221|29186|4
1650283800000|2022-04-18 12:10:00|29221.5|29186.5|29222|29187|29222|29187|29221.5|29186.5|2
1650284100000|2022-04-18 12:15:00|29221.5|29186.5|29210|29175|29221.5|29186.5|29209|29174|10
1650284400000|2022-04-18 12:20:00|29210.5|29175.5|29210.5|29175.5|29210.5|29175.5|29210.5|29175.5|1
1650284700000|2022-04-18 12:25:00|29209.5|29174.5|29206.5|29171.5|29209.5|29174.5|29206.5|29171.5|3
1650285000000|2022-04-18 12:30:00|29206|29171|29206.5|29171.5|29206.5|29171.5|29206|29171|4
1650285600000|2022-04-18 12:40:00|29207|29172|29211.5|29176.5|29212|29177|29207|29172|3
1650285900000|2022-04-18 12:45:00|29211|29176|29211|29176|29211|29176|29211|29176|1
1650286200000|2022-04-18 12:50:00|29212.5|29177.5|29213|29178|29214|29179|29212.5|29177.5|4
1650286500000|2022-04-18 12:55:00|29215.5|29180.5|29217|29182|29217|29182|29215|29180|16
1650286800000|2022-04-18 13:00:00|29214.5|29179.5|29214.5|29179.5|29215|29180|29214.5|29179.5|7
1650287100000|2022-04-18 13:05:00|29213.9|29178.9|29215.1|29180.1|29215.1|29180.1|29213.8|29178.8|3
1650287400000|2022-04-18 13:10:00|29213.9|29178.9|29215.1|29180.1|29215.2|29180.2|29213.8|29178.8|54
1650287700000|2022-04-18 13:15:00|29215.2|29180.2|29213.9|29178.9|29215.2|29180.2|29213.8|29178.8|35
1650288000000|2022-04-18 13:20:00|29215.1|29180.1|29213.9|29178.9|29215.2|29180.2|29213.8|29178.8|13
1650288300000|2022-04-18 13:25:00|29213.8|29178.8|29209.5|29189.5|29221.2|29189.5|29209.5|29177.5|31
1650288600000|2022-04-18 13:30:00|29208.5|29188.5|29207.5|29172.5|29210|29188.5|29198|29170|18
1650288900000|2022-04-18 13:35:00|29213|29178|29215.5|29180.5|29217|29182|29212.5|29177.5|15
1650289200000|2022-04-18 13:40:00|29206|29186|29200|29180|29211|29186|29199|29172.5|40
1650289500000|2022-04-18 13:45:00|29201|29181|29203|29183|29203|29183|29201|29181|4
1650289800000|2022-04-18 13:50:00|29203.5|29183.5|29200|29180|29203.5|29183.5|29199.5|29179.5|10
1650290100000|2022-04-18 13:55:00|29200.5|29180.5|29207.5|29187.5|29207.5|29187.5|29200.5|29180.5|15
1650290400000|2022-04-18 14:00:00|29208|29188|29208.5|29188.5|29208.5|29188.5|29208|29188|4
1650290700000|2022-04-18 14:05:00|29208|29188|29203|29183|29208|29188|29203|29183|2
1650291000000|2022-04-18 14:10:00|29203.5|29183.5|29201.5|29181.5|29203.5|29183.5|29201.5|29181.5|5
1650291300000|2022-04-18 14:15:00|29202|29182|29207|29187|29207|29187|29202|29182|7
1650291600000|2022-04-18 14:20:00|29207.5|29187.5|29208|29188|29208|29188|29207.5|29187.5|2
1650291900000|2022-04-18 14:25:00|29207.5|29187.5|29208|29188|29208|29188|29207.5|29187.5|2
1650292200000|2022-04-18 14:30:00|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|29207|29187|7
1650292500000|2022-04-18 14:35:00|29209.5|29189.5|29209.5|29189.5|29209.5|29189.5|29209|29189|5
1650292800000|2022-04-18 14:40:00|29211.5|29191.5|29213.5|29193.5|29214|29194|29211.5|29191.5|13
1650293100000|2022-04-18 14:45:00|29213|29193|29213.5|29193.5|29214|29194|29211|29191|7
1650293400000|2022-04-18 14:50:00|29214|29194|29218.5|29198.5|29218.5|29198.5|29214|29194|3
1650293700000|2022-04-18 14:55:00|29219|29199|29217.5|29197.5|29219.5|29199.5|29217.5|29197.5|8
1650294000000|2022-04-18 15:00:00|29218|29198|29217.5|29197.5|29218|29198|29217.5|29197.5|4
1650294300000|2022-04-18 15:05:00|29217|29197|29213.5|29193.5|29217|29197|29213|29193|10
1650294600000|2022-04-18 15:10:00|29213|29193|29217|29197|29217|29197|29209|29189|14
1650294900000|2022-04-18 15:15:00|29217.5|29197.5|29215.5|29195.5|29217.5|29197.5|29215.5|29195.5|9
1650295200000|2022-04-18 15:20:00|29216|29196|29215|29195|29216|29196|29215|29195|5
1650295500000|2022-04-18 15:25:00|29215.5|29195.5|29218|29198|29221.5|29201.5|29215.5|29195.5|17
1650295800000|2022-04-18 15:30:00|29217.5|29197.5|29218|29198|29218|29198|29217.5|29197.5|2
1650296100000|2022-04-18 15:35:00|29217.5|29197.5|29211.5|29191.5|29217.5|29197.5|29210.5|29190.5|9
1650296400000|2022-04-18 15:40:00|29211|29191|29212|29192|29212|29192|29211|29191|3
1650297000000|2022-04-18 15:50:00|29211.5|29191.5|29214|29194|29218.5|29198.5|29211.5|29191.5|9
1650297300000|2022-04-18 15:55:00|29214.5|29194.5|29222.5|29187.5|29222.5|29195.5|29214.5|29187.5|5
1650297600000|2022-04-18 16:00:00|29221.5|29186.5|29220.5|29185.5|29221.5|29186.5|29220.5|29185.5|2
1650297900000|2022-04-18 16:05:00|29220|29185|29211|29191|29220|29191|29210.5|29183|10
1650298200000|2022-04-18 16:10:00|29211.5|29191.5|29219|29199|29229.1|29199|29211.5|29189|17
1650298500000|2022-04-18 16:15:00|29224|29204|29232.5|29197.5|29233|29205.5|29224|29197.5|10
1650298800000|2022-04-18 16:20:00|29232.9|29197.9|29232.5|29197.5|29232.9|29197.9|29232.5|29197.5|50
1650299100000|2022-04-18 16:25:00|29232.9|29197.9|29232.5|29197.5|29232.9|29197.9|29232.5|29197.5|8
1650299400000|2022-04-18 16:30:00|29233|29198|29233|29198|29233|29198|29233|29198|1
1650299700000|2022-04-18 16:35:00|29233.5|29198.5|29233.5|29198.5|29233.5|29198.5|29233|29198|3
1650300000000|2022-04-18 16:40:00|29233|29198|29213.5|29193.5|29233|29201|29213.5|29193|14
1650301200000|2022-04-18 17:00:00|29215.5|29195.5|29221.5|29201.5|29235.5|29207.5|29215.5|29193|41
1650301500000|2022-04-18 17:05:00|29221|29201|29219.5|29199.5|29222|29202|29218.5|29198.5|9
1650301800000|2022-04-18 17:10:00|29219|29199|29218.5|29198.5|29219|29199|29216|29196|14
1650302100000|2022-04-18 17:15:00|29218|29198|29218|29198|29218|29198|29218|29198|1
1650302400000|2022-04-18 17:20:00|29217.5|29197.5|29219|29199|29220|29200|29214.5|29194.5|8
1650303000000|2022-04-18 17:30:00|29218.5|29198.5|29225.5|29190.5|29226|29198.5|29218.5|29190.5|4
1650303300000|2022-04-18 17:35:00|29226|29191|29234|29199|29234.5|29200.5|29218.5|29190.5|24
1650303600000|2022-04-18 17:40:00|29233.5|29198.5|29236.5|29201.5|29241.5|29214|29227.5|29198.5|12
1650303900000|2022-04-18 17:45:00|29236|29201|29238.6|29203.6|29239|29212|29228.5|29201|27
1650304200000|2022-04-18 17:50:00|29238.3|29203.3|29239|29204|29241.8|29206.8|29237.3|29202.3|38
1650304500000|2022-04-18 17:55:00|29238.5|29203.5|29230|29210|29240.6|29210|29223.5|29195|46
1650304800000|2022-04-18 18:00:00|29229.5|29209.5|29229.5|29209.5|29230|29210|29229.5|29209.5|3
1650305100000|2022-04-18 18:05:00|29231.5|29211.5|29239.3|29204.3|29239.5|29212|29231.5|29204.3|7
1650305400000|2022-04-18 18:10:00|29239.5|29204.5|29239.5|29204.5|29240|29205|29238.6|29203.6|21
1650305700000|2022-04-18 18:15:00|29239|29204|29233|29198|29239|29205.5|29222|29195.5|20
1650306000000|2022-04-18 18:20:00|29232.6|29197.6|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|23
1650306300000|2022-04-18 18:25:00|29233.7|29198.7|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|32
1650306600000|2022-04-18 18:30:00|29232.6|29197.6|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|14
1650306900000|2022-04-18 18:35:00|29232.6|29197.6|29233.5|29198.5|29233.5|29198.5|29232.6|29197.6|30
1650307200000|2022-04-18 18:40:00|29233.7|29198.7|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|20
1650307500000|2022-04-18 18:45:00|29232.8|29197.8|29238.5|29203.5|29238.5|29203.5|29232.6|29197.6|57
1650307800000|2022-04-18 18:50:00|29237.3|29202.3|29227.5|29207.5|29238.5|29208.5|29227|29200|38
1650328200000|2022-04-19 00:30:00|29228|29186|29224.5|29189.5|29228|29189.5|29224|29185.5|15
1650328500000|2022-04-19 00:35:00|29223|29188|29224.5|29189.5|29224.5|29189.5|29223|29188|2
1650328800000|2022-04-19 00:40:00|29215.5|29180.5|29224|29189|29224.5|29189.5|29215|29180|31
1650329100000|2022-04-19 00:45:00|29226.5|29191.5|29224|29189|29226.5|29191.5|29223.5|29188.5|4
1650329400000|2022-04-19 00:50:00|29225.5|29190.5|29222.5|29187.5|29226.5|29191.5|29222.5|29187.5|8
1650329700000|2022-04-19 00:55:00|29221.5|29186.5|29197.5|29155.5|29221.5|29186.5|29155|29113|12
1650330000000|2022-04-19 01:00:00|29201|29159|29184.5|29164.5|29209.5|29181.1|29180.5|29159|83
1650330300000|2022-04-19 01:05:00|29184|29164|29175.5|29155.5|29185.7|29165.7|29173.5|29153.5|63
1650330600000|2022-04-19 01:10:00|29175|29155|29166.5|29146.5|29181.7|29161.7|29154.5|29127.7|76
1650330900000|2022-04-19 01:15:00|29166|29146|29185|29165|29187|29167|29166|29146|50
1650331200000|2022-04-19 01:20:00|29186|29166|29198.5|29178.5|29198.5|29178.5|29184|29164|89
1650331500000|2022-04-19 01:25:00|29197.1|29177.1|29190.5|29170.5|29197.1|29177.1|29189.5|29169.5|58
1650331800000|2022-04-19 01:30:00|29189.1|29169.1|29182.4|29162.4|29190.5|29170.5|29182.4|29162.4|58
1650332100000|2022-04-19 01:35:00|29180.4|29160.4|29181|29161|29183|29163|29177.4|29157.4|75
1650332400000|2022-04-19 01:40:00|29180.4|29160.4|29178.3|29158.3|29181.3|29161.3|29177.9|29157.9|98
1650332700000|2022-04-19 01:45:00|29178.1|29158.1|29161.5|29141.5|29178.4|29158.4|29157.8|29137.8|71
1650333000000|2022-04-19 01:50:00|29166.5|29146.5|29169.4|29149.4|29171.1|29151.1|29166.1|29146.1|98
1650333300000|2022-04-19 01:55:00|29170|29150|29170.3|29150.3|29172.8|29152.8|29167.1|29147.1|107
1650333600000|2022-04-19 02:00:00|29171.3|29151.3|29172.7|29152.7|29176.8|29156.8|29170|29150|115
1650333900000|2022-04-19 02:05:00|29172.5|29152.5|29183|29163|29183.5|29163.5|29172.5|29152.5|79
1650334200000|2022-04-19 02:10:00|29183.3|29163.3|29182|29162|29188.7|29168.7|29182|29162|75
1650334500000|2022-04-19 02:15:00|29182.4|29162.4|29183.3|29163.3|29183.3|29163.3|29173.3|29153.3|75
1650334800000|2022-04-19 02:20:00|29183|29163|29180.4|29160.4|29183.3|29163.3|29180|29160|24
1650335100000|2022-04-19 02:25:00|29181|29161|29189.1|29169.1|29192.8|29172.8|29178|29158|125
1650335400000|2022-04-19 02:30:00|29189.5|29169.5|29203.3|29183.3|29207.6|29187.6|29189|29169|137
1650335700000|2022-04-19 02:35:00|29203.1|29183.1|29188.3|29168.3|29203.3|29183.3|29187.6|29167.6|102
1650336000000|2022-04-19 02:40:00|29188.7|29168.7|29182.8|29162.8|29189.5|29169.5|29182.4|29162.4|54
1650336300000|2022-04-19 02:45:00|29183.3|29163.3|29180.6|29160.6|29184.1|29164.1|29179.6|29159.6|37
1650336600000|2022-04-19 02:50:00|29179.6|29159.6|29185.3|29165.3|29188.3|29168.3|29179.6|29159.6|79
1650336900000|2022-04-19 02:55:00|29185.6|29165.6|29182.5|29162.5|29185.8|29165.8|29181.4|29161.4|52
1650337200000|2022-04-19 03:00:00|29179.5|29159.5|29181.5|29161.5|29183|29163|29179.5|29159.5|9
1650337500000|2022-04-19 03:05:00|29182|29162|29182.4|29162.4|29182.5|29162.5|29178.5|29158.5|15
1650337800000|2022-04-19 03:10:00|29183.3|29163.3|29184.4|29164.4|29184.4|29164.4|29178.3|29158.3|33
1650338100000|2022-04-19 03:15:00|29184|29164|29182.8|29162.8|29184.2|29164.2|29182.8|29162.8|6
1650338400000|2022-04-19 03:20:00|29183.3|29163.3|29182.3|29162.3|29184.3|29164.3|29178.6|29158.6|22
1650338700000|2022-04-19 03:25:00|29182.8|29162.8|29192.3|29172.3|29192.3|29172.3|29182.3|29162.3|55
1650339000000|2022-04-19 03:30:00|29192|29172|29185.4|29165.4|29195.4|29175.4|29185|29165|66
1650339300000|2022-04-19 03:35:00|29185|29165|29192.1|29172.1|29192.1|29172.1|29184.5|29164.5|60
1650339600000|2022-04-19 03:40:00|29192|29172|29187.4|29167.4|29192.1|29172.1|29187.4|29167.4|44
1650339900000|2022-04-19 03:45:00|29188|29168|29186.3|29166.3|29188.8|29168.8|29185.4|29165.4|37
1650340200000|2022-04-19 03:50:00|29186.8|29166.8|29187.3|29167.3|29188.8|29168.8|29186.8|29166.8|64
1650340500000|2022-04-19 03:55:00|29187.6|29167.6|29188.6|29168.6|29188.8|29168.8|29187.3|29167.3|34
1650340800000|2022-04-19 04:00:00|29188.8|29168.8|29187.3|29167.3|29188.8|29168.8|29187.3|29167.3|28
1650341100000|2022-04-19 04:05:00|29186.2|29166.2|29184.6|29164.6|29186.3|29166.3|29184.3|29164.3|29
1650341400000|2022-04-19 04:10:00|29184.3|29164.3|29187.8|29167.8|29187.8|29167.8|29184.3|29164.3|58
1650341700000|2022-04-19 04:15:00|29188.3|29168.3|29186.3|29166.3|29188.6|29168.6|29185.3|29165.3|57
1650342000000|2022-04-19 04:20:00|29184.3|29164.3|29182.8|29162.8|29184.3|29164.3|29182.6|29162.6|71
1650342300000|2022-04-19 04:25:00|29183.1|29163.1|29182.9|29162.9|29183.8|29163.8|29182.8|29162.8|50
1650342600000|2022-04-19 04:30:00|29183|29163|29182.8|29162.8|29183.3|29163.3|29182.3|29162.3|51
1650342900000|2022-04-19 04:35:00|29182.6|29162.6|29181.6|29161.6|29182.9|29162.9|29181.6|29161.6|39
1650343200000|2022-04-19 04:40:00|29182.1|29162.1|29182.3|29162.3|29183.3|29163.3|29181.6|29161.6|70
1650343500000|2022-04-19 04:45:00|29182.8|29162.8|29182.8|29162.8|29183.3|29163.3|29182.3|29162.3|21
1650343800000|2022-04-19 04:50:00|29183.3|29163.3|29182.8|29162.8|29183.3|29163.3|29182.6|29162.6|12
1650344100000|2022-04-19 04:55:00|29182.6|29162.6|29184.5|29164.5|29188.3|29168.3|29182.6|29162.6|39
1650344400000|2022-04-19 05:00:00|29184|29164|29192|29172|29192|29172|29183.5|29163.5|26
1650344700000|2022-04-19 05:05:00|29192.3|29172.3|29193.3|29173.3|29193.5|29173.5|29191.8|29171.8|34
1650345000000|2022-04-19 05:10:00|29194.3|29174.3|29193.3|29173.3|29194.3|29174.3|29192.8|29172.8|48
1650345300000|2022-04-19 05:15:00|29192.8|29172.8|29193.8|29173.8|29194.6|29174.6|29192.8|29172.8|54
1650345600000|2022-04-19 05:20:00|29194|29174|29199.5|29179.5|29199.5|29179.5|29193.8|29173.8|10
1650345900000|2022-04-19 05:25:00|29199|29179|29204.3|29184.3|29204.6|29184.6|29199|29179|49
1650346200000|2022-04-19 05:30:00|29204|29184|29204.3|29184.3|29204.6|29184.6|29203.7|29183.7|72
1650346500000|2022-04-19 05:35:00|29204|29184|29201.8|29181.8|29204.3|29184.3|29201.5|29181.5|43
1650346800000|2022-04-19 05:40:00|29201|29181|29201.7|29181.7|29202.5|29182.5|29201|29181|52
1650347100000|2022-04-19 05:45:00|29202.4|29182.4|29216.4|29196.4|29222.5|29202.5|29201.4|29181.4|79
1650347400000|2022-04-19 05:50:00|29216.1|29196.1|29215.4|29195.4|29216.6|29196.6|29214.4|29194.4|80
1650347700000|2022-04-19 05:55:00|29216|29196|29214|29194|29216.3|29196.3|29214|29194|64
1650348000000|2022-04-19 06:00:00|29214.1|29194.1|29208.3|29188.3|29215.4|29195.4|29206|29186|100
1650348300000|2022-04-19 06:05:00|29208.6|29188.6|29213|29193|29215.8|29195.8|29207.4|29187.4|69
1650348600000|2022-04-19 06:10:00|29213.2|29193.2|29213|29193|29217.8|29197.8|29207.1|29187.1|84
1650348900000|2022-04-19 06:15:00|29212.9|29192.9|29212.4|29192.4|29214.1|29194.1|29210.9|29190.9|66
1650349200000|2022-04-19 06:20:00|29212.8|29192.8|29211.2|29191.2|29214.1|29194.1|29211.2|29191.2|63
1650349500000|2022-04-19 06:25:00|29210.8|29190.8|29197.5|29177.5|29212.8|29192.8|29191.8|29171.8|107
1650349800000|2022-04-19 06:30:00|29198.3|29178.3|29193.5|29173.5|29198.3|29178.3|29191.7|29171.7|87
1650350100000|2022-04-19 06:35:00|29194.6|29174.6|29193.3|29173.3|29203.9|29183.9|29193.3|29173.3|89
1650350400000|2022-04-19 06:40:00|29193.6|29173.6|29190.3|29170.3|29198.1|29178.1|29189.4|29169.4|103
1650350700000|2022-04-19 06:45:00|29190.8|29170.8|29192.6|29172.6|29193.3|29173.3|29190|29170|51
1650351000000|2022-04-19 06:50:00|29192.8|29172.8|29192.8|29172.8|29193.1|29173.1|29192.5|29172.5|79
1650351300000|2022-04-19 06:55:00|29192.6|29172.6|29193.2|29173.2|29198.6|29178.6|29192.6|29172.6|89
1650351600000|2022-04-19 07:00:00|29193|29173|29191.5|29171.5|29194.2|29174.2|29191.3|29171.3|108
1650351900000|2022-04-19 07:05:00|29191.3|29171.3|29192.1|29172.1|29192.2|29172.2|29187.9|29167.9|84
1650352200000|2022-04-19 07:10:00|29196.1|29176.1|29201.9|29181.9|29203|29183|29196.1|29176.1|81
1650352500000|2022-04-19 07:15:00|29200.8|29180.8|29197.8|29177.8|29204.2|29184.2|29196.5|29176.5|93
1650352800000|2022-04-19 07:20:00|29198.2|29178.2|29205.3|29185.3|29205.9|29185.9|29196.5|29176.5|61
1650353100000|2022-04-19 07:25:00|29204.8|29184.8|29203.3|29183.3|29207.3|29187.3|29202|29182|65
1650353400000|2022-04-19 07:30:00|29202.8|29182.8|29199.1|29179.1|29206.5|29186.5|29197.9|29177.9|81
1650353700000|2022-04-19 07:35:00|29198.7|29178.7|29203.8|29183.8|29203.8|29183.8|29197.8|29177.8|68
1650354000000|2022-04-19 07:40:00|29204.1|29184.1|29207.3|29187.3|29207.3|29187.3|29203.4|29183.4|61
1650354300000|2022-04-19 07:45:00|29206.3|29186.3|29200.9|29180.9|29206.8|29186.8|29175.6|29155.6|114
1650354600000|2022-04-19 07:50:00|29201.2|29181.2|29198.3|29178.3|29201.9|29181.9|29197.5|29177.5|80
1650354900000|2022-04-19 07:55:00|29198.8|29178.8|29199.3|29179.3|29199.3|29179.3|29192.5|29172.5|74
1650355200000|2022-04-19 08:00:00|29198.8|29178.8|29200|29180|29200|29180|29198.3|29178.3|9
1650355500000|2022-04-19 08:05:00|29198.5|29178.5|29194|29174|29198.5|29178.5|29194|29174|4
1650355800000|2022-04-19 08:10:00|29196|29176|29205.1|29185.1|29205.1|29185.1|29194|29174|45
1650356100000|2022-04-19 08:15:00|29204.5|29184.5|29202|29182|29209.1|29189.1|29202|29182|99
1650356400000|2022-04-19 08:20:00|29198.4|29178.4|29198.3|29178.3|29199.3|29179.3|29197.8|29177.8|54
1650356700000|2022-04-19 08:25:00|29198.8|29178.8|29202.4|29182.4|29202.8|29182.8|29198|29178|30
1650357000000|2022-04-19 08:30:00|29202.5|29182.5|29193.6|29173.6|29202.5|29182.5|29191|29171|40
1650357300000|2022-04-19 08:35:00|29193.1|29173.1|29180.3|29160.3|29194.7|29174.7|29180|29160|61
1650357600000|2022-04-19 08:40:00|29180|29160|29192.6|29172.6|29197.5|29172.7|29176.8|29156.8|107
1650357900000|2022-04-19 08:45:00|29185.5|29165.5|29194.1|29174.1|29195.1|29175.1|29185.1|29165.1|39
1650358200000|2022-04-19 08:50:00|29195.1|29175.1|29184.5|29164.5|29195.1|29175.1|29183.4|29163.4|54
1650358500000|2022-04-19 08:55:00|29185.5|29165.5|29189|29169|29191.3|29171.3|29183.5|29163.5|119
1650358800000|2022-04-19 09:00:00|29188.8|29168.8|29198|29178|29200.5|29180.5|29188.5|29168.5|40
1650359100000|2022-04-19 09:05:00|29197.5|29177.5|29200.5|29180.5|29203|29183|29197.5|29177.5|46
1650359400000|2022-04-19 09:10:00|29196.5|29176.5|29194.1|29174.1|29196.5|29176.5|29194.1|29174.1|39
1650359700000|2022-04-19 09:15:00|29193.5|29173.5|29199.5|29179.5|29201|29181|29192|29172|43
1650360000000|2022-04-19 09:20:00|29200.5|29180.5|29207.5|29187.5|29207.5|29187.5|29197|29177|63
1650360300000|2022-04-19 09:25:00|29208|29188|29217.5|29197.5|29218|29198|29205.1|29185.1|25
1650360600000|2022-04-19 09:30:00|29222.5|29202.5|29217.3|29197.3|29222.5|29202.5|29214.5|29194.5|70
1650360900000|2022-04-19 09:35:00|29216.1|29196.1|29211.5|29191.5|29219.4|29199.4|29210|29190|67
1650361200000|2022-04-19 09:40:00|29211.9|29191.9|29214.4|29194.4|29218.8|29198.8|29209.6|29189.6|81
1650361500000|2022-04-19 09:45:00|29215.2|29195.2|29215.1|29195.1|29220.4|29200.4|29213.9|29193.9|49
1650361800000|2022-04-19 09:50:00|29214.5|29194.5|29215.7|29195.7|29219.4|29199.4|29213|29193|56
1650362100000|2022-04-19 09:55:00|29217.9|29197.9|29216|29196|29218.2|29198.2|29214|29194|66
1650362400000|2022-04-19 10:00:00|29214.5|29194.5|29208.9|29188.9|29216|29196|29206|29186|50
1650362700000|2022-04-19 10:05:00|29207.5|29187.5|29207.8|29187.8|29208.5|29188.5|29205.5|29185.5|60
1650363000000|2022-04-19 10:10:00|29207.5|29187.5|29209.2|29189.2|29209.3|29189.3|29202.5|29182.5|46
1650363300000|2022-04-19 10:15:00|29208.4|29188.4|29208.8|29188.8|29210.6|29190.6|29204.8|29184.8|64
1650363600000|2022-04-19 10:20:00|29209|29189|29206.5|29186.5|29209|29189|29199.8|29179.8|59
1650363900000|2022-04-19 10:25:00|29204|29184|29207|29187|29209|29189|29200.8|29180.8|71
1650364200000|2022-04-19 10:30:00|29206.6|29186.6|29208.5|29188.5|29208.5|29188.5|29206.1|29186.1|20
1650364500000|2022-04-19 10:35:00|29208.6|29188.6|29209.6|29189.6|29209.8|29189.8|29207.1|29187.1|37
1650364800000|2022-04-19 10:40:00|29209.8|29189.8|29212.5|29192.5|29218.1|29198.1|29209.6|29189.6|42
1650365100000|2022-04-19 10:45:00|29211.6|29191.6|29216.6|29196.6|29217.2|29197.2|29211.6|29191.6|58
1650365400000|2022-04-19 10:50:00|29217.5|29197.5|29209.2|29189.2|29217.5|29197.5|29207|29187|61
1650365700000|2022-04-19 10:55:00|29209.7|29189.7|29211.3|29191.3|29212.2|29192.2|29207|29187|51
1650366000000|2022-04-19 11:00:00|29211.5|29191.5|29209.5|29189.5|29211.8|29191.8|29208.8|29188.8|27
1650366300000|2022-04-19 11:05:00|29209.9|29189.9|29223.8|29203.8|29226|29206|29209.5|29189.5|40
1650366600000|2022-04-19 11:10:00|29224|29204|29228.8|29208.8|29229|29209|29223.5|29203.5|54
1650366900000|2022-04-19 11:15:00|29229|29209|29241.5|29221.5|29247.1|29227.1|29228.8|29208.8|57
1650367200000|2022-04-19 11:20:00|29240.5|29220.5|29240.8|29220.8|29242.1|29222.1|29239.5|29219.5|29
1650367500000|2022-04-19 11:25:00|29241.3|29221.3|29239.5|29219.5|29242.1|29222.1|29239.5|29219.5|44
1650367800000|2022-04-19 11:30:00|29239.9|29219.9|29245|29225|29246|29226|29239|29219|73
1650368100000|2022-04-19 11:35:00|29244.5|29224.5|29245.5|29225.5|29245.8|29225.8|29244.3|29224.3|32
1650368400000|2022-04-19 11:40:00|29244.5|29224.5|29242|29222|29246|29226|29242|29222|75
1650368700000|2022-04-19 11:45:00|29244|29224|29242.8|29222.8|29244|29224|29241.5|29221.5|126
1650369000000|2022-04-19 11:50:00|29242.1|29222.1|29240.5|29220.5|29242.8|29222.8|29238.5|29218.5|69
1650369300000|2022-04-19 11:55:00|29240.8|29220.8|29240|29220|29242.8|29222.8|29239.3|29219.3|77
1650369600000|2022-04-19 12:00:00|29239.5|29219.5|29242.5|29222.5|29243.5|29223.5|29239|29219|89
1650369900000|2022-04-19 12:05:00|29242|29222|29239.8|29219.8|29243|29223|29239.5|29219.5|58
1650370200000|2022-04-19 12:10:00|29239.5|29219.5|29236.1|29216.1|29240.5|29220.5|29236.1|29216.1|59
1650370500000|2022-04-19 12:15:00|29237.5|29217.5|29240.1|29220.1|29240.5|29220.5|29236.1|29216.1|53
1650370800000|2022-04-19 12:20:00|29239.3|29219.3|29246.1|29226.1|29259|29239|29239.3|29219.3|83
1650371100000|2022-04-19 12:25:00|29247.1|29227.1|29254.5|29219.5|29254.5|29228.6|29246.1|29219.5|105
1650371400000|2022-04-19 12:30:00|29254|29219|29247.1|29227.1|29254.6|29228.6|29246.1|29218.8|70
1650371700000|2022-04-19 12:35:00|29247|29227|29250.5|29230.5|29252.5|29232.5|29246.1|29226.1|88
1650372000000|2022-04-19 12:40:00|29249.5|29229.5|29249.5|29229.5|29252.5|29232.5|29247.8|29227.8|34
1650372300000|2022-04-19 12:45:00|29249.2|29229.2|29250.1|29230.1|29253.6|29233.6|29248.5|29228.5|65
1650372600000|2022-04-19 12:50:00|29248.5|29228.5|29252.1|29232.1|29253.6|29233.6|29248.5|29228.5|56
1650372900000|2022-04-19 12:55:00|29251.5|29231.5|29254.3|29234.3|29256.5|29236.5|29251.5|29231.5|119
1650373200000|2022-04-19 13:00:00|29254.4|29234.4|29266.5|29231.5|29266.5|29237.5|29254.2|29230.5|16
1650373500000|2022-04-19 13:05:00|29266|29231|29257|29237|29269.5|29243|29254|29231|29
1650373800000|2022-04-19 13:10:00|29256.5|29236.5|29256.5|29236.5|29256.5|29236.5|29255.5|29235.5|9
1650374100000|2022-04-19 13:15:00|29256|29236|29253.5|29233.5|29257|29237|29252.5|29232.5|23
1650374400000|2022-04-19 13:20:00|29253|29233|29258.2|29223.2|29258.2|29234.5|29249|29216.5|24
1650374700000|2022-04-19 13:25:00|29258.7|29223.7|29249.4|29214.4|29259.7|29224.7|29248.6|29213.6|66
1650375000000|2022-04-19 13:30:00|29249.9|29214.9|29264|29229|29264|29229|29249.4|29214.4|56
1650375300000|2022-04-19 13:35:00|29253.5|29233.5|29256.5|29236.5|29257.5|29237.5|29252.5|29232.5|29
1650375600000|2022-04-19 13:40:00|29257|29237|29255.6|29235.6|29274.3|29244.5|29253|29232.5|30
1650375900000|2022-04-19 13:45:00|29256.1|29236.1|29260|29240|29260|29240|29256|29236|56
1650376200000|2022-04-19 13:50:00|29259|29239|29259.5|29239.5|29260|29240|29258|29238|38
1650376500000|2022-04-19 13:55:00|29260.5|29240.5|29258.5|29238.5|29260.5|29240.5|29258.5|29238.5|21
1650376800000|2022-04-19 14:00:00|29259|29239|29249.5|29229.5|29259.5|29239.5|29249.5|29229.5|49
1650377100000|2022-04-19 14:05:00|29250.5|29230.5|29255.5|29235.5|29257.6|29237.6|29249|29229|27
1650377400000|2022-04-19 14:10:00|29256.5|29236.5|29253.5|29233.5|29256.5|29236.5|29253|29233|51
1650377700000|2022-04-19 14:15:00|29254|29234|29257.8|29237.8|29261|29241|29253.5|29233.5|56
1650378000000|2022-04-19 14:20:00|29258|29238|29253.5|29233.5|29258.5|29238.5|29252.6|29232.6|57
1650378300000|2022-04-19 14:25:00|29254|29234|29255|29235|29255|29235|29254|29234|3
1650378600000|2022-04-19 14:30:00|29254.5|29234.5|29267|29247|29267.5|29247.5|29254|29234|21
1650378900000|2022-04-19 14:35:00|29266.5|29246.5|29266.2|29246.2|29267|29247|29266|29246|10
1650379200000|2022-04-19 14:40:00|29266.5|29246.5|29267.5|29247.5|29267.5|29247.5|29265.5|29245.5|47
1650379500000|2022-04-19 14:45:00|29266.5|29246.5|29265|29245|29272|29252|29264.5|29244.5|73
1650379800000|2022-04-19 14:50:00|29264.5|29244.5|29267.3|29247.3|29268.1|29248.1|29264.5|29244.5|32
1650380100000|2022-04-19 14:55:00|29267.5|29247.5|29277.7|29242.7|29284.5|29255.5|29267|29241.8|44
1650380400000|2022-04-19 15:00:00|29277.5|29242.5|29273.2|29253.2|29282.5|29255|29271.6|29241.5|28
1650380700000|2022-04-19 15:05:00|29271.8|29251.8|29275|29240|29275|29253.1|29266.5|29239.5|40
1650381000000|2022-04-19 15:10:00|29274.8|29239.8|29275.5|29240.5|29276.1|29241.1|29274.8|29239.8|31
1650381300000|2022-04-19 15:15:00|29275.1|29240.1|29268|29233|29277.5|29251.6|29268|29233|61
1650381600000|2022-04-19 15:20:00|29266.5|29231.5|29268|29233|29269.8|29239|29259|29231.5|42
1650381900000|2022-04-19 15:25:00|29269.8|29234.8|29266.3|29246.3|29275.5|29247|29262.5|29233|56
1650382200000|2022-04-19 15:30:00|29265.5|29245.5|29272.5|29237.5|29273.8|29246.8|29264.5|29237.5|52
1650382500000|2022-04-19 15:35:00|29273.8|29238.8|29272.5|29237.5|29273.8|29246.8|29266.8|29236.3|48
1650382800000|2022-04-19 15:40:00|29271.3|29236.3|29265.2|29245.2|29272.5|29246.3|29261.8|29236.1|75
1650383100000|2022-04-19 15:45:00|29266.3|29246.3|29264.5|29244.5|29266.8|29246.8|29264|29244|54
1650383400000|2022-04-19 15:50:00|29265.7|29245.7|29264.7|29244.7|29266.3|29246.3|29262.3|29242.3|39
1650383700000|2022-04-19 15:55:00|29265.2|29245.2|29264.5|29244.5|29266.3|29246.3|29263.5|29243.5|45
1650384000000|2022-04-19 16:00:00|29265.8|29245.8|29263.6|29243.6|29265.8|29245.8|29263.5|29243.5|38
1650384300000|2022-04-19 16:05:00|29264.8|29244.8|29264.5|29244.5|29269|29244.8|29259.8|29233|47
1650384600000|2022-04-19 16:10:00|29262.3|29242.3|29264.4|29229.4|29264.4|29242.6|29257.3|29229.4|29
1650384900000|2022-04-19 16:15:00|29264.5|29229.5|29264.4|29229.4|29264.5|29229.5|29264.4|29229.4|16
1650385200000|2022-04-19 16:20:00|29264.5|29229.5|29264.4|29229.4|29264.5|29229.5|29264.4|29229.4|28
1650385500000|2022-04-19 16:25:00|29264.5|29229.5|29254.5|29234.5|29264.5|29235.7|29254.2|29227|38
1650385800000|2022-04-19 16:30:00|29254.1|29234.1|29253|29233|29255.1|29235.1|29253|29233|19
1650386100000|2022-04-19 16:35:00|29255|29235|29255|29235|29255.1|29235.1|29254.6|29234.6|7
1650386400000|2022-04-19 16:40:00|29255.5|29235.5|29255|29235|29256.1|29236.1|29254.6|29234.6|26
1650386700000|2022-04-19 16:45:00|29255.1|29235.1|29263|29228|29263|29236.1|29253.9|29227.5|28
1650387000000|2022-04-19 16:50:00|29262.7|29227.7|29255|29235|29263|29236.1|29255|29227.1|35
1650387300000|2022-04-19 16:55:00|29254.6|29234.6|29255|29235|29256.1|29236.1|29254.6|29234.6|26
1650387600000|2022-04-19 17:00:00|29255.1|29235.1|29255|29235|29256.1|29236.1|29254.6|29234.6|46
1650387900000|2022-04-19 17:05:00|29255.1|29235.1|29252.6|29232.6|29255.6|29235.6|29252.5|29232.5|50
1650388200000|2022-04-19 17:10:00|29252.9|29232.9|29252.6|29232.6|29253.4|29233.4|29252.5|29232.5|42
1650388500000|2022-04-19 17:15:00|29252.9|29232.9|29254.3|29234.3|29256.6|29236.6|29252.6|29232.6|43
1650388800000|2022-04-19 17:20:00|29255.6|29235.6|29254.3|29234.3|29256.1|29236.1|29253.7|29233.7|40
1650389100000|2022-04-19 17:25:00|29254.5|29234.5|29254.3|29234.3|29256.1|29236.1|29254.3|29234.3|34
1650389400000|2022-04-19 17:30:00|29255.6|29235.6|29254.3|29234.3|29256.1|29236.1|29254.3|29234.3|28
1650389700000|2022-04-19 17:35:00|29254.5|29234.5|29261|29226|29261.3|29236.1|29254.3|29225.5|38
1650390000000|2022-04-19 17:40:00|29261.6|29226.6|29256.8|29236.8|29265.8|29238.5|29254.3|29226|36
1650390300000|2022-04-19 17:45:00|29257|29237|29256.5|29236.5|29257|29237|29256.5|29236.5|6
1650390600000|2022-04-19 17:50:00|29257|29237|29257|29237|29257|29237|29256.5|29236.5|9
1650390900000|2022-04-19 17:55:00|29256.5|29236.5|29255.6|29235.6|29256.5|29236.5|29254.6|29234.6|27
1650391200000|2022-04-19 18:00:00|29256.1|29236.1|29258|29238|29266.3|29238|29256.1|29230.1|19
1650391500000|2022-04-19 18:05:00|29257.6|29237.6|29257|29237|29258|29238|29257|29237|20
1650391800000|2022-04-19 18:10:00|29257.5|29237.5|29257.5|29237.5|29258|29238|29257.1|29237.1|9
1650392100000|2022-04-19 18:15:00|29258|29238|29258|29238|29258|29238|29258|29238|1
1650392700000|2022-04-19 18:25:00|29257.6|29237.6|29258|29238|29258|29238|29257.6|29237.6|2
1650393300000|2022-04-19 18:35:00|29258.5|29238.5|29268.3|29233.3|29268.6|29241.1|29258.5|29232|23
1650393600000|2022-04-19 18:40:00|29267.8|29232.8|29268.8|29233.8|29270|29235|29267.8|29232.8|43
1650393900000|2022-04-19 18:45:00|29268.3|29233.3|29269.3|29234.3|29270.3|29235.3|29267.8|29232.8|43
1650394200000|2022-04-19 18:50:00|29270.3|29235.3|29269.8|29234.8|29271.3|29236.3|29261.7|29226.7|33
1650394500000|2022-04-19 18:55:00|29270.8|29235.8|29275.3|29240.3|29275.3|29240.3|29268.8|29233.8|12
1650414600000|2022-04-20 00:30:00|29273.5|29231.5|29273.5|29231.5|29273.5|29231.5|29273.5|29231.5|1
1650415200000|2022-04-20 00:40:00|29261.5|29219.5|29258|29223|29261.5|29223|29258|29219|41
1650415500000|2022-04-20 00:45:00|29257.5|29222.5|29257.5|29222.5|29257.5|29222.5|29257.5|29222.5|1
1650416100000|2022-04-20 00:55:00|29256.5|29221.5|29255.5|29220.5|29263|29228|29255|29220|21
1650416400000|2022-04-20 01:00:00|29254.5|29219.5|29251|29231|29261|29231.5|29241.2|29215|68
1650416700000|2022-04-20 01:05:00|29250.5|29230.5|29243.5|29223.5|29251.9|29231.9|29243.5|29223.5|43
1650417000000|2022-04-20 01:10:00|29243|29223|29248|29213|29248|29226|29238.5|29212|31
1650417300000|2022-04-20 01:15:00|29246.8|29211.8|29284.6|29249.6|29287.6|29252.6|29245.7|29210.7|110
1650417600000|2022-04-20 01:20:00|29281.5|29246.5|29292|29257|29301.5|29266.5|29280.3|29245.3|97
1650417900000|2022-04-20 01:25:00|29292.5|29257.5|29297.5|29277.5|29304.7|29277.5|29287.8|29257|63
1650418200000|2022-04-20 01:30:00|29297|29277|29297.3|29262.3|29304|29278.5|29293|29262.3|31
1650418500000|2022-04-20 01:35:00|29297.6|29262.6|29292.8|29272.8|29304.3|29283.2|29287|29258.1|97
1650418800000|2022-04-20 01:40:00|29293.2|29273.2|29283.6|29263.6|29293.2|29273.2|29282|29262|69
1650419100000|2022-04-20 01:45:00|29283.9|29263.9|29268.3|29248.3|29286.1|29266.1|29263|29236.8|101
1650419400000|2022-04-20 01:50:00|29267.5|29247.5|29263.4|29243.4|29268.3|29248.3|29260.1|29240.1|86
1650419700000|2022-04-20 01:55:00|29262.9|29242.9|29238|29218|29263.4|29243.4|29228.5|29208.5|161
1650420000000|2022-04-20 02:00:00|29237.5|29217.5|29257.1|29237.1|29258.5|29238.5|29237.5|29217.5|54
1650420300000|2022-04-20 02:05:00|29257.4|29237.4|29258.4|29238.4|29263.3|29243.3|29255.5|29235.5|45
1650420600000|2022-04-20 02:10:00|29258|29238|29266.8|29246.8|29266.8|29246.8|29258|29238|81
1650420900000|2022-04-20 02:15:00|29266.3|29246.3|29268|29248|29271.8|29251.8|29266.3|29246.3|28
1650421200000|2022-04-20 02:20:00|29267|29247|29257.5|29237.5|29267|29247|29256.5|29236.5|51
1650421500000|2022-04-20 02:25:00|29257|29237|29243.1|29223.1|29260|29237|29241.1|29211|76
1650421800000|2022-04-20 02:30:00|29243.4|29223.4|29267.7|29247.7|29267.7|29247.7|29240.5|29220.5|107
1650422100000|2022-04-20 02:35:00|29267.5|29247.5|29266.1|29246.1|29270.2|29250.2|29264.5|29244.5|68
1650422400000|2022-04-20 02:40:00|29266|29246|29268.5|29248.5|29269.3|29249.3|29266|29246|63
1650422700000|2022-04-20 02:45:00|29268.6|29248.6|29268.8|29248.8|29268.8|29248.8|29268.5|29248.5|56
1650423000000|2022-04-20 02:50:00|29268.6|29248.6|29269|29249|29269.6|29249.6|29268.6|29248.6|36
1650423300000|2022-04-20 02:55:00|29269.3|29249.3|29268|29248|29269.6|29249.6|29268|29248|33
1650423600000|2022-04-20 03:00:00|29267.5|29247.5|29256.5|29236.5|29268|29248|29256|29236|24
1650423900000|2022-04-20 03:05:00|29256|29236|29258.5|29238.5|29259.5|29239.5|29256|29236|15
1650424200000|2022-04-20 03:10:00|29258.8|29238.8|29250.1|29230.1|29260.8|29240.8|29242.2|29222.2|107
1650424500000|2022-04-20 03:15:00|29249.5|29229.5|29257|29237|29262.3|29242.3|29248.5|29228.5|72
1650424800000|2022-04-20 03:20:00|29255.7|29235.7|29248.7|29228.7|29256|29236|29246.3|29226.3|94
1650425100000|2022-04-20 03:25:00|29248.5|29228.5|29234.5|29214.5|29248.5|29228.5|29234.5|29214.5|106
1650425400000|2022-04-20 03:30:00|29235|29215|29222.5|29202.5|29235.4|29215.4|29217.4|29197.4|148
1650425700000|2022-04-20 03:35:00|29222.9|29202.9|29209.1|29189.1|29222.9|29202.9|29209.1|29189.1|122
1650426000000|2022-04-20 03:40:00|29209.4|29189.4|29207|29187|29217.3|29197.3|29206.4|29186.4|74
1650426300000|2022-04-20 03:45:00|29206.9|29186.9|29208.5|29188.5|29208.5|29188.5|29206.7|29186.7|50
1650426600000|2022-04-20 03:50:00|29209|29189|29217.2|29197.2|29217.9|29197.9|29207.7|29187.7|91
1650426900000|2022-04-20 03:55:00|29216.5|29196.5|29215.3|29195.3|29219.6|29199.6|29215.3|29195.3|82
1650427200000|2022-04-20 04:00:00|29215.4|29195.4|29221.5|29201.5|29222|29202|29215.1|29195.1|44
1650427500000|2022-04-20 04:05:00|29220.4|29200.4|29213.8|29193.8|29222|29202|29213|29193|72
1650427800000|2022-04-20 04:10:00|29213.7|29193.7|29215.7|29195.7|29216.7|29196.7|29213.7|29193.7|42
1650428100000|2022-04-20 04:15:00|29215.5|29195.5|29215.3|29195.3|29215.5|29195.5|29212.3|29192.3|42
1650428400000|2022-04-20 04:20:00|29215.8|29195.8|29215.4|29195.4|29217|29197|29215.4|29195.4|46
1650428700000|2022-04-20 04:25:00|29216|29196|29215|29195|29216.5|29196.5|29215|29195|27
1650429000000|2022-04-20 04:30:00|29214|29194|29209.5|29189.5|29214.9|29194.9|29209.5|29189.5|33
1650429300000|2022-04-20 04:35:00|29209|29189|29209.8|29189.8|29209.8|29189.8|29208.2|29188.2|33
1650429600000|2022-04-20 04:40:00|29209|29189|29208.7|29188.7|29210.4|29190.4|29207.7|29187.7|40
1650429900000|2022-04-20 04:45:00|29209|29189|29210|29190|29213.8|29193.8|29208.2|29188.2|49
1650430200000|2022-04-20 04:50:00|29211|29191|29208|29188|29211|29191|29203|29183|32
1650430500000|2022-04-20 04:55:00|29208.4|29188.4|29205|29185|29208.4|29188.4|29202.8|29182.8|38
1650430800000|2022-04-20 05:00:00|29204.4|29184.4|29197.3|29177.3|29205.3|29185.3|29194.3|29174.3|112
1650431100000|2022-04-20 05:05:00|29196.8|29176.8|29197|29177|29198.3|29178.3|29196|29176|39
1650431400000|2022-04-20 05:10:00|29198.3|29178.3|29202|29182|29205.4|29185.4|29196.8|29176.8|72
1650431700000|2022-04-20 05:15:00|29201.4|29181.4|29201.3|29181.3|29203.8|29183.8|29201.1|29181.1|32
1650432000000|2022-04-20 05:20:00|29201.8|29181.8|29204.8|29184.8|29205.1|29185.1|29201.3|29181.3|20
1650432300000|2022-04-20 05:25:00|29205.6|29185.6|29204.8|29184.8|29205.6|29185.6|29204.4|29184.4|25
1650432600000|2022-04-20 05:30:00|29204|29184|29206.5|29186.5|29206.5|29186.5|29202|29182|32
1650432900000|2022-04-20 05:35:00|29206.4|29186.4|29208.5|29188.5|29208.9|29188.9|29203.5|29183.5|52
1650433200000|2022-04-20 05:40:00|29210|29190|29208.5|29188.5|29210|29190|29208.5|29188.5|30
1650433500000|2022-04-20 05:45:00|29209.4|29189.4|29209.3|29189.3|29210.4|29190.4|29208.5|29188.5|53
1650433800000|2022-04-20 05:50:00|29209|29189|29213.5|29193.5|29213.5|29193.5|29208.5|29188.5|29
1650434100000|2022-04-20 05:55:00|29213|29193|29202.5|29182.5|29215.4|29195.4|29202.5|29182.5|55
1650434400000|2022-04-20 06:00:00|29203|29183|29206.5|29186.5|29206.7|29186.7|29199|29179|59
1650434700000|2022-04-20 06:05:00|29206.7|29186.7|29225.1|29205.1|29225.1|29205.1|29206.7|29186.7|89
1650435000000|2022-04-20 06:10:00|29225.6|29205.6|29244|29224|29255|29235|29225.3|29205.3|143
1650435300000|2022-04-20 06:15:00|29243.9|29223.9|29243.6|29223.6|29244.4|29224.4|29243|29223|69
1650435600000|2022-04-20 06:20:00|29243.3|29223.3|29233.5|29213.5|29244|29224|29231.8|29211.8|77
1650435900000|2022-04-20 06:25:00|29234|29214|29244.8|29224.8|29245.6|29225.6|29234|29214|45
1650436200000|2022-04-20 06:30:00|29245.2|29225.2|29234|29214|29249.2|29229.2|29228.3|29208.3|65
1650436500000|2022-04-20 06:35:00|29233.7|29213.7|29243.5|29223.5|29243.5|29223.5|29230.4|29210.4|75
1650436800000|2022-04-20 06:40:00|29243|29223|29243.6|29223.6|29245.4|29225.4|29242.4|29222.4|87
1650437100000|2022-04-20 06:45:00|29243.8|29223.8|29235.1|29215.1|29243.8|29223.8|29234.4|29214.4|52
1650437400000|2022-04-20 06:50:00|29234.8|29214.8|29238.5|29218.5|29245.1|29225.1|29234.6|29214.6|57
1650437700000|2022-04-20 06:55:00|29239|29219|29241|29221|29241.5|29221.5|29238|29218|48
1650438000000|2022-04-20 07:00:00|29239.4|29219.4|29246.6|29226.6|29247.7|29227.7|29238.4|29218.4|112
1650438300000|2022-04-20 07:05:00|29246.8|29226.8|29245.3|29225.3|29253.5|29233.5|29242.7|29222.7|103
1650438600000|2022-04-20 07:10:00|29245.9|29225.9|29243.3|29223.3|29246.2|29226.2|29242.4|29222.4|61
1650438900000|2022-04-20 07:15:00|29243|29223|29238.3|29218.3|29243.3|29223.3|29236.8|29216.8|66
1650439200000|2022-04-20 07:20:00|29238.8|29218.8|29229.7|29209.7|29239.4|29219.4|29229.7|29209.7|80
1650439500000|2022-04-20 07:25:00|29225.7|29205.7|29238.3|29218.3|29238.9|29218.9|29222.9|29202.9|91
1650439800000|2022-04-20 07:30:00|29238.9|29218.9|29240.1|29220.1|29244.5|29224.5|29237.5|29217.5|57
1650440100000|2022-04-20 07:35:00|29240|29220|29241.5|29221.5|29245.3|29225.3|29240|29220|91
1650440400000|2022-04-20 07:40:00|29242|29222|29240.5|29220.5|29242.5|29222.5|29238.4|29218.4|63
1650440700000|2022-04-20 07:45:00|29239.4|29219.4|29242|29222|29242|29222|29239.4|29219.4|73
1650441000000|2022-04-20 07:50:00|29241.4|29221.4|29243.3|29223.3|29244.8|29224.8|29238.3|29218.3|111
1650441300000|2022-04-20 07:55:00|29247.7|29227.7|29247.8|29227.8|29249.9|29229.9|29247.3|29227.3|76
1650441600000|2022-04-20 08:00:00|29248.3|29228.3|29248.8|29228.8|29250.5|29230.5|29248.3|29228.3|32
1650441900000|2022-04-20 08:05:00|29248.4|29228.4|29244.4|29224.4|29251.5|29231.5|29243.5|29223.5|51
1650442200000|2022-04-20 08:10:00|29245|29225|29236|29216|29245.4|29225.4|29234.6|29214.6|41
1650442500000|2022-04-20 08:15:00|29235.6|29215.6|29224.5|29204.5|29235.8|29215.8|29224.5|29204.5|14
1650442800000|2022-04-20 08:20:00|29218.5|29198.5|29218|29198|29226.5|29206.5|29216.2|29196.2|58
1650443100000|2022-04-20 08:25:00|29218.3|29198.3|29218.5|29198.5|29227|29207|29218|29198|38
1650443400000|2022-04-20 08:30:00|29218|29198|29218|29198|29218.5|29198.5|29216.8|29196.8|10
1650443700000|2022-04-20 08:35:00|29217.5|29197.5|29201.8|29181.8|29217.5|29197.5|29200.7|29180.7|38
1650444000000|2022-04-20 08:40:00|29199|29179|29190.1|29170.1|29203|29183|29190|29170|72
1650444300000|2022-04-20 08:45:00|29189.1|29169.1|29178.5|29158.5|29189.1|29169.1|29178|29158|39
1650444600000|2022-04-20 08:50:00|29178|29158|29163.3|29143.3|29178|29158|29155.5|29135.5|97
1650444900000|2022-04-20 08:55:00|29163.2|29143.2|29166|29146|29168|29148|29162.1|29142.1|75
1650445200000|2022-04-20 09:00:00|29164.5|29144.5|29185.4|29165.4|29185.5|29165.5|29164.5|29144.5|42
1650445500000|2022-04-20 09:05:00|29186|29166|29175.1|29155.1|29186|29166|29174|29154|61
1650445800000|2022-04-20 09:10:00|29174.5|29154.5|29191.1|29171.1|29191.1|29171.1|29173.5|29153.5|40
1650446100000|2022-04-20 09:15:00|29196.1|29176.1|29219.6|29184.6|29229.5|29198.4|29196.1|29176.1|43
1650446400000|2022-04-20 09:20:00|29214.6|29179.6|29213.9|29178.9|29214.6|29179.6|29213.9|29178.9|2
1650446700000|2022-04-20 09:25:00|29214.6|29179.6|29185.9|29165.9|29218.1|29187.8|29175|29155|79
1650447000000|2022-04-20 09:30:00|29186|29166|29183|29163|29187.3|29167.3|29176.5|29156.5|91
1650447300000|2022-04-20 09:35:00|29182.1|29162.1|29169|29149|29183.4|29163.4|29161.8|29141.8|100
1650447600000|2022-04-20 09:40:00|29169.1|29149.1|29186.5|29151.5|29206.6|29171.6|29167.5|29147.5|76
1650447900000|2022-04-20 09:45:00|29185.9|29150.9|29186.5|29151.5|29187.9|29161|29181|29150.9|38
1650448200000|2022-04-20 09:50:00|29185.9|29150.9|29180.1|29145.1|29187.5|29161|29173.4|29142.9|67
1650448500000|2022-04-20 09:55:00|29180|29145|29184.4|29164.4|29185|29165|29173|29144.9|74
1650448800000|2022-04-20 10:00:00|29196.1|29161.1|29194.5|29174.5|29226.7|29196.5|29194.5|29161.1|136
1650449100000|2022-04-20 10:05:00|29194.6|29174.6|29199.4|29179.4|29199.9|29179.9|29193.4|29173.4|116
1650449400000|2022-04-20 10:10:00|29198.3|29178.3|29204.3|29169.3|29207.5|29181.4|29192.4|29165.9|84
1650449700000|2022-04-20 10:15:00|29194.8|29174.8|29200.9|29165.9|29201.3|29174.8|29193.3|29161.4|90
1650450000000|2022-04-20 10:20:00|29198.9|29163.9|29199.1|29164.1|29200.9|29165.9|29197.9|29162.9|77
1650450300000|2022-04-20 10:25:00|29198.5|29163.5|29185.4|29165.4|29199.1|29169.4|29185.4|29159.5|103
1650450600000|2022-04-20 10:30:00|29186.1|29166.1|29182|29162|29187.5|29167.5|29182|29162|91
1650450900000|2022-04-20 10:35:00|29182.1|29162.1|29193.7|29158.7|29194.5|29167.3|29182|29157.5|66
1650451200000|2022-04-20 10:40:00|29180.9|29145.9|29180.1|29160.1|29184.6|29160.5|29169.1|29136.9|110
1650451500000|2022-04-20 10:45:00|29179.1|29159.1|29172.4|29152.4|29180.5|29160.5|29168|29138.9|95
1650451800000|2022-04-20 10:50:00|29174.1|29154.1|29186.5|29151.5|29187.5|29158.6|29172.1|29150.5|88
1650452100000|2022-04-20 10:55:00|29177|29157|29186.6|29151.6|29188.5|29159|29176|29148.9|93
1650452400000|2022-04-20 11:00:00|29187.5|29152.5|29186.6|29151.6|29187.9|29156|29176|29148.9|78
1650452700000|2022-04-20 11:05:00|29186.5|29151.5|29190|29170|29205.7|29179.6|29176|29148.9|89
1650453000000|2022-04-20 11:10:00|29191.5|29171.5|29200|29180|29211.1|29182.8|29188.5|29168.5|89
1650453300000|2022-04-20 11:15:00|29202.5|29182.5|29199.4|29179.4|29202.5|29182.5|29197.5|29177.5|40
1650453600000|2022-04-20 11:20:00|29197.5|29177.5|29187.5|29167.5|29205.1|29180|29184|29164|51
1650453900000|2022-04-20 11:25:00|29188.9|29168.9|29199.7|29164.7|29199.7|29172.5|29186.5|29163.7|67
1650454200000|2022-04-20 11:30:00|29200.1|29165.1|29194.9|29174.9|29201.9|29177|29192.5|29162.9|91
1650454500000|2022-04-20 11:35:00|29194.4|29174.4|29194.4|29174.4|29197|29177|29192.5|29172.5|108
1650454800000|2022-04-20 11:40:00|29193.5|29173.5|29199.5|29179.5|29202|29182|29192.5|29172.5|73
1650455100000|2022-04-20 11:45:00|29199.4|29179.4|29199.4|29179.4|29202.5|29182.5|29197.5|29177.5|85
1650455400000|2022-04-20 11:50:00|29199.1|29179.1|29199.1|29179.1|29201.8|29181.8|29197.5|29177.5|72
1650455700000|2022-04-20 11:55:00|29201.5|29181.5|29198.4|29178.4|29201.8|29181.8|29196.3|29176.3|70
1650456000000|2022-04-20 12:00:00|29199.1|29179.1|29197.5|29177.5|29202|29182|29197.5|29177.5|53
1650456300000|2022-04-20 12:05:00|29196.5|29176.5|29200|29180|29202.5|29182.5|29196.5|29176.5|29
1650456600000|2022-04-20 12:10:00|29201.1|29181.1|29202|29182|29203.7|29183.7|29200|29180|41
1650456900000|2022-04-20 12:15:00|29202.5|29182.5|29203|29183|29205.9|29185.9|29201.1|29181.1|36
1650457200000|2022-04-20 12:20:00|29207.2|29187.2|29212.5|29192.5|29214.6|29194.6|29203.5|29183.5|45
1650457500000|2022-04-20 12:25:00|29213.5|29193.5|29207.5|29187.5|29213.5|29193.5|29207.5|29187.5|61
1650457800000|2022-04-20 12:30:00|29208.1|29188.1|29203|29183|29208.5|29188.5|29199|29179|108
1650458100000|2022-04-20 12:35:00|29202.4|29182.4|29201.1|29181.1|29203.9|29183.9|29198|29178|51
1650458400000|2022-04-20 12:40:00|29200.9|29180.9|29203.1|29183.1|29203.7|29183.7|29200.9|29180.9|51
1650458700000|2022-04-20 12:45:00|29202.5|29182.5|29202.5|29182.5|29204.1|29184.1|29201.5|29181.5|48
1650459000000|2022-04-20 12:50:00|29203.8|29183.8|29207|29187|29209|29189|29202.5|29182.5|63
1650459300000|2022-04-20 12:55:00|29207.3|29187.3|29210.5|29175.5|29223.6|29194|29193.4|29173.4|47
1650459600000|2022-04-20 13:00:00|29210.6|29175.6|29207|29187|29212.1|29187|29196.6|29167|83
1650459900000|2022-04-20 13:05:00|29207.5|29187.5|29206.5|29186.5|29207.5|29187.5|29206.5|29186.5|11
1650460200000|2022-04-20 13:10:00|29207|29187|29214.5|29194.5|29225.6|29195.1|29207|29183.1|48
1650460500000|2022-04-20 13:15:00|29215.1|29195.1|29208|29188|29215.3|29195.3|29208|29188|48
1650460800000|2022-04-20 13:20:00|29208.5|29188.5|29210|29175|29215.6|29190.1|29208|29173|26
1650461100000|2022-04-20 13:25:00|29215|29180|29201.9|29181.9|29218.9|29187.5|29201.9|29170|81
1650461400000|2022-04-20 13:30:00|29201.8|29181.8|29202.5|29182.5|29204.8|29184.8|29201.6|29181.6|26
1650461700000|2022-04-20 13:35:00|29202|29182|29220|29185|29220|29190.2|29201.8|29177.6|21
1650462000000|2022-04-20 13:40:00|29217.6|29182.6|29222.5|29187.5|29231.1|29199|29217.1|29182.5|41
1650462300000|2022-04-20 13:45:00|29225.7|29190.7|29220.5|29185.5|29225.9|29190.9|29220.5|29185.5|54
1650462600000|2022-04-20 13:50:00|29219.5|29184.5|29232.1|29197.1|29235.5|29207|29219.5|29184.5|49
1650462900000|2022-04-20 13:55:00|29230|29195|29232|29197|29233.5|29198.5|29229.6|29194.6|34
1650463200000|2022-04-20 14:00:00|29233.5|29198.5|29243.5|29208.5|29243.5|29208.5|29231.8|29196.8|74
1650463500000|2022-04-20 14:05:00|29243.9|29208.9|29243.9|29208.9|29243.9|29208.9|29240.3|29205.3|43
1650463800000|2022-04-20 14:10:00|29241.9|29206.9|29240.8|29205.8|29242|29207|29238.4|29203.4|7
1650464100000|2022-04-20 14:15:00|29241.4|29206.4|29245.8|29210.8|29245.8|29210.8|29237.8|29202.8|20
1650464400000|2022-04-20 14:20:00|29245.9|29210.9|29230.5|29210.5|29245.9|29213.3|29227.5|29200|83
1650464700000|2022-04-20 14:25:00|29231.3|29211.3|29230.8|29210.8|29239.3|29212.1|29230|29202.8|54
1650465000000|2022-04-20 14:30:00|29231.6|29211.6|29230.5|29210.5|29236.6|29216.6|29227.5|29207.5|66
1650465300000|2022-04-20 14:35:00|29230|29210|29234.8|29199.8|29235.5|29210.1|29227.5|29199.1|20
1650465600000|2022-04-20 14:40:00|29234.6|29199.6|29223.6|29203.6|29235.7|29204.6|29223.6|29193.8|44
1650465900000|2022-04-20 14:45:00|29220.3|29200.3|29234|29199|29234|29208.3|29220.1|29191|42
1650466200000|2022-04-20 14:50:00|29233.5|29198.5|29202.5|29167.5|29235.5|29200.5|29202.5|29167.5|66
1650466500000|2022-04-20 14:55:00|29201.4|29166.4|29202|29167|29202|29167|29201.4|29166.4|2
1650466800000|2022-04-20 15:00:00|29212|29177|29208.4|29173.4|29216|29181|29205.3|29170.3|65
1650467100000|2022-04-20 15:05:00|29206.5|29171.5|29192.6|29157.6|29209.2|29182.8|29192.6|29157.6|94
1650467400000|2022-04-20 15:10:00|29192.5|29157.5|29196.6|29161.6|29199|29164|29191.6|29156.6|60
1650467700000|2022-04-20 15:15:00|29197.5|29162.5|29191|29156|29198|29163|29187.2|29152.2|68
1650468000000|2022-04-20 15:20:00|29190.5|29155.5|29192|29157|29192|29165.6|29183.6|29154.2|48
1650468300000|2022-04-20 15:25:00|29193|29158|29200|29165|29200|29168.7|29188|29155.8|49
1650468600000|2022-04-20 15:30:00|29194.2|29174.2|29193|29173|29194.2|29174.2|29192.1|29172.1|35
1650468900000|2022-04-20 15:35:00|29193.5|29173.5|29200|29180|29208|29180.8|29193.5|29172.5|13
1650469500000|2022-04-20 15:45:00|29200.1|29180.1|29202.6|29182.6|29203.3|29183.3|29200.1|29180.1|26
1650469800000|2022-04-20 15:50:00|29203.3|29183.3|29199.5|29179.5|29203.8|29183.8|29199.5|29179.5|53
1650470100000|2022-04-20 15:55:00|29198.3|29178.3|29195.5|29175.5|29198.3|29178.3|29195|29175|26
1650470400000|2022-04-20 16:00:00|29193.5|29173.5|29182|29162|29200|29173.5|29182|29153.9|68
1650470700000|2022-04-20 16:05:00|29182.5|29162.5|29186.8|29151.8|29187.3|29165.5|29177.2|29150.5|53
1650471000000|2022-04-20 16:10:00|29185.5|29150.5|29204|29169|29204|29169|29175.3|29150.5|61
1650471300000|2022-04-20 16:15:00|29204.5|29169.5|29190|29170|29204.5|29173.8|29189.2|29163|77
1650471600000|2022-04-20 16:20:00|29190.3|29170.3|29184|29164|29191.1|29171.1|29182.5|29162.5|63
1650471900000|2022-04-20 16:25:00|29183|29163|29195|29160|29196.7|29170.3|29183|29157.5|68
1650472200000|2022-04-20 16:30:00|29195.3|29160.3|29189.4|29169.4|29198.5|29171.9|29189.4|29159.3|63
1650472500000|2022-04-20 16:35:00|29189.3|29169.3|29198|29163|29200.2|29171|29189.3|29161.3|51
1650472800000|2022-04-20 16:40:00|29197.5|29162.5|29190.6|29155.6|29197.5|29162.5|29190.6|29155.6|5
1650473400000|2022-04-20 16:50:00|29190.8|29155.8|29191.3|29156.3|29191.3|29156.3|29190.8|29155.8|2
1650473700000|2022-04-20 16:55:00|29191.8|29156.8|29184.9|29164.9|29194.5|29164.9|29184.4|29156.4|17
1650474000000|2022-04-20 17:00:00|29184.4|29164.4|29185.5|29165.5|29195.6|29169.5|29182.5|29154.5|39
1650474300000|2022-04-20 17:05:00|29193.5|29158.5|29195|29160|29195|29160|29190.8|29155.8|39
1650474600000|2022-04-20 17:10:00|29194.6|29159.6|29193.5|29158.5|29195.7|29160.7|29190.7|29155.7|67
1650474900000|2022-04-20 17:15:00|29191.1|29156.1|29198.2|29163.2|29206|29172.1|29191.1|29156.1|28
1650475500000|2022-04-20 17:25:00|29190.2|29155.2|29191.6|29156.6|29201.2|29166.2|29188.2|29153.2|28
1650475800000|2022-04-20 17:30:00|29192|29157|29190.6|29155.6|29193|29158|29190.6|29155.6|7
1650476100000|2022-04-20 17:35:00|29188.2|29153.2|29191.5|29156.5|29193.7|29165.7|29185.7|29152.5|44
1650476400000|2022-04-20 17:40:00|29191|29156|29185.5|29150.5|29191|29156|29185.5|29150.5|25
1650476700000|2022-04-20 17:45:00|29185|29150|29184.6|29149.6|29186.3|29151.3|29184.6|29149.6|18
1650477000000|2022-04-20 17:50:00|29183.9|29148.9|29184.2|29149.2|29185|29150|29183.9|29148.9|15
1650477300000|2022-04-20 17:55:00|29183.9|29148.9|29176.5|29156.5|29184.2|29156.5|29176.5|29148.9|28
1650477600000|2022-04-20 18:00:00|29176.7|29156.7|29176.4|29156.4|29176.7|29156.7|29176.4|29156.4|18
1650477900000|2022-04-20 18:05:00|29176.7|29156.7|29176.9|29156.9|29176.9|29156.9|29174.6|29154.6|12
1650478200000|2022-04-20 18:10:00|29176.4|29156.4|29176.9|29156.9|29176.9|29156.9|29176.4|29156.4|26
1650478500000|2022-04-20 18:15:00|29176.4|29156.4|29184|29149|29185.6|29157.5|29175.5|29148.5|47
1650478800000|2022-04-20 18:20:00|29184.5|29149.5|29184.5|29149.5|29185|29157|29173.6|29146.4|35
1650479100000|2022-04-20 18:25:00|29184.7|29149.7|29176.5|29156.5|29185|29158|29176.5|29148.8|11
1650479700000|2022-04-20 18:35:00|29177|29157|29184|29149|29186|29157|29177|29149|4
1650480000000|2022-04-20 18:40:00|29184.5|29149.5|29193.8|29158.8|29194.3|29160.5|29180.5|29149.5|49
1650480300000|2022-04-20 18:45:00|29193.2|29158.2|29177.9|29157.9|29193.8|29162.9|29176.4|29156.4|40
1650480600000|2022-04-20 18:50:00|29177.7|29157.7|29186|29166|29186|29166|29177.7|29157.7|38
1650480900000|2022-04-20 18:55:00|29186.5|29166.5|29200.3|29165.3|29204.3|29173.9|29185.7|29158.2|52
1650501000000|2022-04-21 00:30:00|29208.5|29166.5|29208.5|29166.5|29208.5|29166.5|29208.5|29166.5|1
1650501900000|2022-04-21 00:45:00|29228.5|29186.5|29240|29198|29240|29198|29228.5|29186.5|2
1650502200000|2022-04-21 00:50:00|29246.5|29204.5|29241.5|29199.5|29246.5|29204.5|29241|29199|35
1650502500000|2022-04-21 00:55:00|29228.5|29186.5|29229|29190.5|29231.5|29190.5|29228.5|29186.5|34
1650502800000|2022-04-21 01:00:00|29228|29191|29151.5|29116.5|29228.4|29193.4|29151.5|29116.5|90
1650503100000|2022-04-21 01:05:00|29150.5|29115.5|29155|29135|29162|29135.5|29149.5|29114.5|43
1650503400000|2022-04-21 01:10:00|29155.5|29135.5|29155.5|29135.5|29165|29145|29155|29135|34
1650503700000|2022-04-21 01:15:00|29154.5|29134.5|29135.5|29115.5|29154.5|29134.5|29127.5|29107.5|53
1650504000000|2022-04-21 01:20:00|29136|29116|29150|29130|29151.5|29131.5|29132.5|29112.5|45
1650504300000|2022-04-21 01:25:00|29151.5|29131.5|29151|29131|29152|29132|29148.4|29128.4|85
1650504600000|2022-04-21 01:30:00|29150|29130|29148.1|29128.1|29153.1|29133.1|29140|29120|143
1650504900000|2022-04-21 01:35:00|29147.5|29127.5|29122.6|29102.6|29148.1|29128.1|29113.6|29093.6|150
1650505200000|2022-04-21 01:40:00|29123.1|29103.1|29131.4|29111.4|29133.4|29113.4|29117.4|29097.4|103
1650505500000|2022-04-21 01:45:00|29131.5|29111.5|29125.3|29105.3|29132|29112|29124.4|29104.4|99
1650505800000|2022-04-21 01:50:00|29124.8|29104.8|29128.4|29108.4|29128.4|29108.4|29118.3|29098.3|102
1650506100000|2022-04-21 01:55:00|29129|29109|29127|29107|29130.3|29110.3|29119.9|29099.9|69
1650506400000|2022-04-21 02:00:00|29127.5|29107.5|29133.3|29113.3|29133.9|29113.9|29123|29103|63
1650506700000|2022-04-21 02:05:00|29132.6|29112.6|29132|29112|29134.8|29114.8|29129.5|29109.5|59
1650507000000|2022-04-21 02:10:00|29132.3|29112.3|29136.3|29116.3|29138|29118|29129.9|29109.9|68
1650507300000|2022-04-21 02:15:00|29136.8|29116.8|29142|29122|29146|29126|29136.7|29116.7|35
1650507600000|2022-04-21 02:20:00|29141.4|29121.4|29141|29121|29141.4|29121.4|29137.4|29117.4|71
1650507900000|2022-04-21 02:25:00|29141.4|29121.4|29157.4|29137.4|29159.5|29139.5|29139.4|29119.4|76
1650508200000|2022-04-21 02:30:00|29157.7|29137.7|29162|29142|29169.1|29149.1|29152.4|29132.4|91
1650508500000|2022-04-21 02:35:00|29162.4|29142.4|29161|29141|29163|29143|29160|29140|78
1650508800000|2022-04-21 02:40:00|29160.3|29140.3|29176.2|29156.2|29196.8|29176.8|29160.3|29140.3|89
1650509100000|2022-04-21 02:45:00|29175.3|29155.3|29191.1|29171.1|29195.5|29175.5|29166.7|29146.7|125
1650509400000|2022-04-21 02:50:00|29190.1|29170.1|29191|29171|29192.8|29172.8|29183.5|29163.5|86
1650509700000|2022-04-21 02:55:00|29191.3|29171.3|29193|29173|29201.2|29181.2|29190|29170|83
1650510000000|2022-04-21 03:00:00|29192.5|29172.5|29194.5|29174.5|29200|29180|29192.5|29172.5|19
1650510300000|2022-04-21 03:05:00|29194|29174|29195|29175|29197.5|29177.5|29192|29172|17
1650510600000|2022-04-21 03:10:00|29195.5|29175.5|29199|29179|29201.5|29181.5|29192|29172|27
1650510900000|2022-04-21 03:15:00|29199.5|29179.5|29197.5|29177.5|29201|29181|29194.5|29174.5|26
1650511200000|2022-04-21 03:20:00|29198|29178|29188|29168|29204|29184|29188|29168|43
1650511500000|2022-04-21 03:25:00|29187|29167|29188.5|29168.5|29189|29169|29178|29158|100
1650511800000|2022-04-21 03:30:00|29188|29168|29183|29163|29189.5|29169.5|29182|29162|27
1650512100000|2022-04-21 03:35:00|29184|29164|29188.6|29168.6|29188.6|29168.6|29184|29164|24
1650512400000|2022-04-21 03:40:00|29188.8|29168.8|29199.5|29179.5|29200|29180|29188.6|29168.6|73
1650512700000|2022-04-21 03:45:00|29199.7|29179.7|29198.1|29178.1|29200.1|29180.1|29196.9|29176.9|47
1650513000000|2022-04-21 03:50:00|29197.8|29177.8|29192.5|29172.5|29198.1|29178.1|29192.4|29172.4|71
1650513300000|2022-04-21 03:55:00|29193|29173|29199|29179|29201|29181|29193|29173|12
1650513600000|2022-04-21 04:00:00|29195|29175|29193.5|29173.5|29195|29175|29193|29173|5
1650513900000|2022-04-21 04:05:00|29194|29174|29192.8|29172.8|29194|29174|29192.4|29172.4|51
1650514200000|2022-04-21 04:10:00|29192.4|29172.4|29193.8|29173.8|29193.8|29173.8|29192.3|29172.3|56
1650514500000|2022-04-21 04:15:00|29193.3|29173.3|29187.3|29167.3|29193.8|29173.8|29184.8|29164.8|79
1650514800000|2022-04-21 04:20:00|29187.8|29167.8|29187.3|29167.3|29188.3|29168.3|29182.3|29162.3|72
1650515100000|2022-04-21 04:25:00|29188.1|29168.1|29185.8|29165.8|29188.1|29168.1|29184.4|29164.4|43
1650515400000|2022-04-21 04:30:00|29185.3|29165.3|29185.5|29165.5|29187|29167|29184.4|29164.4|76
1650515700000|2022-04-21 04:35:00|29187|29167|29185.3|29165.3|29187|29167|29184.4|29164.4|79
1650516000000|2022-04-21 04:40:00|29184.4|29164.4|29185.3|29165.3|29186.6|29166.6|29184.4|29164.4|100
1650516300000|2022-04-21 04:45:00|29185.8|29165.8|29194.5|29174.5|29195.9|29175.9|29185.3|29165.3|53
1650516600000|2022-04-21 04:50:00|29194|29174|29193.8|29173.8|29194.6|29174.6|29191.5|29171.5|41
1650516900000|2022-04-21 04:55:00|29194.8|29174.8|29195.5|29175.5|29196|29176|29194.3|29174.3|13
1650517200000|2022-04-21 05:00:00|29195.3|29175.3|29193.3|29173.3|29197.8|29177.8|29191.2|29171.2|46
1650517500000|2022-04-21 05:05:00|29192.8|29172.8|29188.8|29168.8|29193.3|29173.3|29188|29168|55
1650517800000|2022-04-21 05:10:00|29189.5|29169.5|29186.7|29166.7|29193.8|29173.8|29186.7|29166.7|48
1650518100000|2022-04-21 05:15:00|29187.2|29167.2|29183.3|29163.3|29188|29168|29182.6|29162.6|36
1650518400000|2022-04-21 05:20:00|29183.6|29163.6|29182.8|29162.8|29183.6|29163.6|29182|29162|13
1650518700000|2022-04-21 05:25:00|29182.6|29162.6|29182.3|29162.3|29185|29165|29182.3|29162.3|47
1650519000000|2022-04-21 05:30:00|29182.8|29162.8|29182.8|29162.8|29183.1|29163.1|29182.3|29162.3|9
1650519300000|2022-04-21 05:35:00|29182.6|29162.6|29182.8|29162.8|29183.1|29163.1|29182.6|29162.6|10
1650519600000|2022-04-21 05:40:00|29182.6|29162.6|29199|29179|29199|29179|29182.6|29162.6|48
1650519900000|2022-04-21 05:45:00|29198.5|29178.5|29197|29177|29198.5|29178.5|29196.4|29176.4|19
1650520200000|2022-04-21 05:50:00|29195.4|29175.4|29189.3|29169.3|29196|29176|29186.5|29166.5|68
1650520500000|2022-04-21 05:55:00|29189|29169|29188|29168|29190.8|29170.8|29188|29168|39
1650520800000|2022-04-21 06:00:00|29188.5|29168.5|29188.4|29168.4|29191.2|29171.2|29183|29163|49
1650521100000|2022-04-21 06:05:00|29188.2|29168.2|29202.4|29182.4|29202.4|29182.4|29187.9|29167.9|84
1650521400000|2022-04-21 06:10:00|29202.5|29182.5|29196.7|29176.7|29202.8|29182.8|29195.5|29175.5|68
1650521700000|2022-04-21 06:15:00|29195.8|29175.8|29193.3|29173.3|29197.4|29177.4|29191.1|29171.1|63
1650522000000|2022-04-21 06:20:00|29193.8|29173.8|29196.6|29176.6|29197.1|29177.1|29192.4|29172.4|90
1650522300000|2022-04-21 06:25:00|29196.8|29176.8|29203|29183|29204.8|29184.8|29195.8|29175.8|61
1650522600000|2022-04-21 06:30:00|29203.6|29183.6|29183.5|29163.5|29203.6|29183.6|29183.5|29163.5|93
1650522900000|2022-04-21 06:35:00|29184.1|29164.1|29177|29157|29185.4|29165.4|29176.4|29156.4|81
1650523200000|2022-04-21 06:40:00|29176.8|29156.8|29144.3|29124.3|29177|29157|29144.1|29124.1|103
1650523500000|2022-04-21 06:45:00|29142.5|29122.5|29167.4|29147.4|29167.9|29147.9|29142.5|29122.5|137
1650523800000|2022-04-21 06:50:00|29167.1|29147.1|29161.2|29141.2|29168.1|29148.1|29160.1|29140.1|96
1650524100000|2022-04-21 06:55:00|29161.3|29141.3|29147.5|29127.5|29161.4|29141.4|29143.4|29123.4|94
1650524400000|2022-04-21 07:00:00|29146.6|29126.6|29158.8|29138.8|29158.8|29138.8|29146.6|29126.6|92
1650524700000|2022-04-21 07:05:00|29159|29139|29163.1|29143.1|29189.5|29164.1|29159|29138.5|72
1650525000000|2022-04-21 07:10:00|29163.5|29143.5|29153.5|29133.5|29166|29146|29152.6|29132.6|72
1650525300000|2022-04-21 07:15:00|29153|29133|29148|29128|29159.3|29139.3|29145.8|29125.8|41
1650525600000|2022-04-21 07:20:00|29148.5|29128.5|29147.5|29127.5|29150|29130|29144.7|29124.7|30
1650525900000|2022-04-21 07:25:00|29148|29128|29144.4|29124.4|29148|29128|29144.4|29124.4|12
1650526200000|2022-04-21 07:30:00|29144|29124|29143.2|29123.2|29144|29124|29140|29120|49
1650526500000|2022-04-21 07:35:00|29142|29122|29145|29125|29146.5|29126.5|29141.5|29121.5|52
1650526800000|2022-04-21 07:40:00|29146.5|29126.5|29136|29116|29146.6|29126.5|29135.2|29108.5|84
1650527100000|2022-04-21 07:45:00|29136.5|29116.5|29135.8|29115.8|29139.3|29119.3|29126.8|29106.8|77
1650527400000|2022-04-21 07:50:00|29136.8|29116.8|29128.3|29108.3|29137.5|29117.5|29126.1|29106.1|59
1650527700000|2022-04-21 07:55:00|29127.3|29107.3|29131.8|29111.8|29133.8|29113.8|29126.8|29106.8|71
1650528000000|2022-04-21 08:00:00|29132.2|29112.2|29149.2|29129.2|29152.3|29132.3|29132.2|29112.2|74
1650528300000|2022-04-21 08:05:00|29148.5|29128.5|29154|29134|29154.5|29134.5|29147.5|29127.5|83
1650528600000|2022-04-21 08:10:00|29152.5|29132.5|29168.8|29148.8|29192.3|29157.3|29151.7|29131.7|71
1650528900000|2022-04-21 08:15:00|29167.6|29147.6|29154.5|29134.5|29200.3|29167.5|29153.5|29133.5|108
1650529200000|2022-04-21 08:20:00|29154|29134|29166.5|29146.5|29167.5|29147.5|29154|29126.5|54
1650529500000|2022-04-21 08:25:00|29167.5|29147.5|29164.5|29144.5|29177|29157|29162.5|29142.5|89
1650529800000|2022-04-21 08:30:00|29164.2|29144.2|29163.5|29143.5|29164.8|29144.8|29152.4|29132.4|91
1650530100000|2022-04-21 08:35:00|29163|29143|29149.4|29129.4|29163|29143|29146.5|29126.5|70
1650530400000|2022-04-21 08:40:00|29149|29129|29146.4|29126.4|29150.1|29130.1|29146.1|29126.1|79
1650530700000|2022-04-21 08:45:00|29147|29127|29147.4|29127.4|29155.5|29128.1|29146.1|29120|19
1650531000000|2022-04-21 08:50:00|29149.4|29129.4|29152|29132|29153.5|29133.5|29149.4|29129.4|19
1650531300000|2022-04-21 08:55:00|29151.4|29131.4|29151.4|29131.4|29153.1|29133.1|29151.4|29131.4|15
1650531600000|2022-04-21 09:00:00|29152.1|29132.1|29137.4|29117.4|29155.1|29135.1|29137.4|29117.4|46
1650531900000|2022-04-21 09:05:00|29138.4|29118.4|29131.5|29111.5|29138.4|29118.4|29130|29110|36
1650532200000|2022-04-21 09:10:00|29131|29111|29126|29106|29131|29111|29116|29096|41
1650532500000|2022-04-21 09:15:00|29127.8|29107.8|29129.9|29109.9|29147|29126.4|29127.5|29107.5|80
1650532800000|2022-04-21 09:20:00|29127.5|29107.5|29131|29111|29131.5|29111.5|29127.5|29107.5|93
1650533100000|2022-04-21 09:25:00|29130.5|29110.5|29138|29118|29141|29121|29130.5|29110.5|18
1650533400000|2022-04-21 09:30:00|29137.5|29117.5|29141|29121|29141.8|29121.8|29137.5|29117.5|31
1650533700000|2022-04-21 09:35:00|29141.5|29121.5|29148.8|29128.8|29148.8|29128.8|29139.5|29119.5|79
1650534000000|2022-04-21 09:40:00|29149|29129|29149.4|29129.4|29149.4|29129.4|29148|29128|76
1650534300000|2022-04-21 09:45:00|29149.2|29129.2|29143.2|29123.2|29150.5|29130.5|29139.4|29119.4|53
1650534600000|2022-04-21 09:50:00|29143.7|29123.7|29144.4|29124.4|29144.9|29124.9|29143|29123|32
1650534900000|2022-04-21 09:55:00|29143.5|29123.5|29144.4|29124.4|29144.4|29124.4|29143.5|29123.5|20
1650535200000|2022-04-21 10:00:00|29143.5|29123.5|29144.2|29124.2|29144.4|29124.4|29143.5|29123.5|37
1650535500000|2022-04-21 10:05:00|29143.7|29123.7|29142.1|29122.1|29144.9|29124.9|29142.1|29122.1|18
1650535800000|2022-04-21 10:10:00|29142|29122|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|54
1650536100000|2022-04-21 10:15:00|29140|29120|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|43
1650536400000|2022-04-21 10:20:00|29142.1|29122.1|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|66
1650536700000|2022-04-21 10:25:00|29142.1|29122.1|29144.2|29124.2|29146.9|29126.9|29139.5|29119.5|76
1650537000000|2022-04-21 10:30:00|29144.5|29124.5|29144.1|29124.1|29144.5|29124.5|29142.1|29122.1|74
1650537300000|2022-04-21 10:35:00|29143.5|29123.5|29142.1|29122.1|29151.6|29124.5|29141.8|29116|70
1650537600000|2022-04-21 10:40:00|29144.1|29124.1|29144.1|29124.1|29144.5|29124.5|29142.1|29122.1|89
1650537900000|2022-04-21 10:45:00|29142.1|29122.1|29140.3|29120.3|29144.1|29124.1|29138|29118|90
1650538200000|2022-04-21 10:50:00|29141.5|29121.5|29142.5|29122.5|29142.8|29122.8|29140.3|29120.3|44
1650538500000|2022-04-21 10:55:00|29142.8|29122.8|29147.3|29127.3|29162.5|29142.5|29142.8|29122.8|42
1650538800000|2022-04-21 11:00:00|29149.9|29129.9|29157.4|29122.4|29157.4|29130.5|29149.5|29122.4|8
1650539100000|2022-04-21 11:05:00|29159.6|29124.6|29160.1|29125.1|29160.1|29125.1|29159.6|29124.6|2
1650541500000|2022-04-21 11:45:00|29162.6|29127.6|29172.6|29137.6|29174|29139|29157.5|29127.5|21
1650541800000|2022-04-21 11:50:00|29172.7|29137.7|29173.2|29138.2|29173.2|29138.2|29172.7|29137.7|2
1650542100000|2022-04-21 11:55:00|29168.4|29148.4|29176.4|29141.4|29176.9|29148.4|29165.9|29138.2|19
1650542400000|2022-04-21 12:00:00|29175.9|29140.9|29171.5|29151.5|29180.6|29155.1|29171.5|29140.4|11
1650542700000|2022-04-21 12:05:00|29173.5|29153.5|29173.3|29153.3|29183.1|29156.8|29171.5|29146.5|92
1650543000000|2022-04-21 12:10:00|29173.5|29153.5|29175.1|29155.1|29182.6|29157.5|29172|29146|60
1650543300000|2022-04-21 12:15:00|29175.2|29155.2|29172.5|29152.5|29179.9|29159.9|29172.5|29152.5|54
1650543600000|2022-04-21 12:20:00|29173.1|29153.1|29165.1|29145.1|29174.1|29154.1|29154.4|29119.4|55
1650543900000|2022-04-21 12:25:00|29163.5|29143.5|29172|29152|29172.5|29152.5|29162.5|29142.5|118
1650544200000|2022-04-21 12:30:00|29171.5|29151.5|29196.5|29161.5|29198|29165.8|29171.5|29151.5|90
1650544500000|2022-04-21 12:35:00|29193.9|29158.9|29186.4|29151.4|29196.5|29167.4|29176.5|29151.3|107
1650544800000|2022-04-21 12:40:00|29186.6|29151.6|29174.9|29139.9|29188.6|29156.5|29164.8|29129.8|109
1650545100000|2022-04-21 12:45:00|29172.6|29137.6|29175.6|29140.6|29177.6|29142.6|29172.5|29137.5|107
1650545400000|2022-04-21 12:50:00|29177|29142|29169.6|29134.6|29177.4|29142.4|29168.4|29133.4|54
1650545700000|2022-04-21 12:55:00|29168.4|29133.4|29150|29115|29171.6|29136.6|29149|29114|43
1650546000000|2022-04-21 13:00:00|29148.4|29113.4|29151.9|29116.9|29153.1|29118.1|29143.9|29108.9|9
1650546300000|2022-04-21 13:05:00|29153.1|29118.1|29147.5|29112.5|29157.3|29129.3|29136.7|29107.5|64
1650546600000|2022-04-21 13:10:00|29140.5|29120.5|29140|29120|29142.5|29122.5|29139|29119|64
1650546900000|2022-04-21 13:15:00|29139|29119|29140.5|29120.5|29140.8|29120.8|29139|29119|29
1650547200000|2022-04-21 13:20:00|29140.7|29120.7|29140|29120|29140.7|29120.7|29139.2|29119.2|40
1650547500000|2022-04-21 13:25:00|29139.3|29119.3|29139.3|29119.3|29140|29120|29139|29119|37
1650547800000|2022-04-21 13:30:00|29139.8|29119.8|29137|29117|29139.8|29119.8|29136.4|29116.4|50
1650548100000|2022-04-21 13:35:00|29136.9|29116.9|29137.8|29102.8|29137.8|29117|29127|29101.5|42
1650548400000|2022-04-21 13:40:00|29136.5|29101.5|29136.6|29101.6|29138.8|29110.6|29130.6|29100.8|56
1650548700000|2022-04-21 13:45:00|29136.5|29101.5|29142|29107|29142|29110.8|29128.7|29100.2|64
1650549000000|2022-04-21 13:50:00|29142.6|29107.6|29158|29123|29164.2|29129.2|29142|29107|41
1650549300000|2022-04-21 13:55:00|29157.6|29122.6|29164|29129|29164|29129|29153.8|29118.8|42
1650549600000|2022-04-21 14:00:00|29170|29135|29169.9|29134.9|29174.4|29139.4|29169.9|29134.9|20
1650549900000|2022-04-21 14:05:00|29169.8|29134.8|29172.4|29137.4|29172.9|29137.9|29169|29134|36
1650550200000|2022-04-21 14:10:00|29174.1|29139.1|29184.1|29149.1|29198.4|29166.1|29173.9|29138.9|20
1650550500000|2022-04-21 14:15:00|29184.3|29149.3|29179.6|29144.6|29186.1|29151.1|29179|29144|23
1650550800000|2022-04-21 14:20:00|29179|29144|29182|29147|29191.1|29156.1|29177|29142|25
1650551100000|2022-04-21 14:25:00|29191|29156|29180.5|29160.5|29193|29161.5|29179.2|29153.6|50
1650551400000|2022-04-21 14:30:00|29179.5|29159.5|29181.5|29161.5|29190.8|29163.1|29179.3|29153.6|67
1650551700000|2022-04-21 14:35:00|29181|29161|29190.5|29155.5|29190.6|29169.7|29174.1|29152.6|53
1650552000000|2022-04-21 14:40:00|29191.6|29156.6|29199.5|29164.5|29211|29179.6|29187.5|29155.5|26
1650552300000|2022-04-21 14:45:00|29199|29164|29192.8|29157.8|29200|29169.8|29189.8|29156.3|63
1650552600000|2022-04-21 14:50:00|29196.3|29161.3|29200.8|29165.8|29201.7|29166.7|29192.8|29157.8|47
1650552900000|2022-04-21 14:55:00|29201.6|29166.6|29227|29192|29229.7|29194.7|29196.6|29165.8|83
1650553200000|2022-04-21 15:00:00|29227.5|29192.5|29223.5|29203.5|29244.4|29209.4|29220.3|29192|83
1650553500000|2022-04-21 15:05:00|29224|29204|29252.5|29217.5|29252.5|29223.8|29223.5|29203.5|45
1650553800000|2022-04-21 15:10:00|29244|29224|29226.4|29191.4|29254.1|29224|29225|29190|45
1650554100000|2022-04-21 15:15:00|29226.8|29191.8|29226.4|29191.4|29226.9|29191.9|29226.4|29191.4|51
1650554400000|2022-04-21 15:20:00|29227.3|29192.3|29236.5|29201.5|29236.5|29201.5|29227|29192|43
1650554700000|2022-04-21 15:25:00|29236|29201|29235.5|29200.5|29239.5|29204.5|29221.6|29193.8|80
1650555000000|2022-04-21 15:30:00|29234.6|29199.6|29224.5|29204.5|29235|29215|29222.8|29199.6|26
1650555300000|2022-04-21 15:35:00|29226.5|29206.5|29226|29206|29234|29214|29226|29206|8
1650555600000|2022-04-21 15:40:00|29226.1|29206.1|29246.5|29226.5|29246.5|29226.5|29226.1|29206.1|21
1650555900000|2022-04-21 15:45:00|29246.6|29226.6|29258.8|29238.8|29265.1|29238.8|29246.6|29221.1|59
1650556200000|2022-04-21 15:50:00|29258.6|29238.6|29270.8|29235.8|29278|29251.1|29252.5|29222.8|63
1650556500000|2022-04-21 15:55:00|29270.6|29235.6|29268.5|29233.5|29272.4|29240.3|29255.3|29231.4|19
1650556800000|2022-04-21 16:00:00|29269.6|29234.6|29270.1|29235.1|29270.1|29235.1|29268.4|29233.4|32
1650557100000|2022-04-21 16:05:00|29268.4|29233.4|29257.8|29237.8|29270.1|29240.2|29257.1|29229.4|47
1650557400000|2022-04-21 16:10:00|29257.3|29237.3|29274.4|29239.4|29274.4|29241.8|29255.9|29234.6|63
1650557700000|2022-04-21 16:15:00|29274|29239|29283.8|29248.8|29284.4|29251.4|29271|29237.8|81
1650558000000|2022-04-21 16:20:00|29283.3|29248.3|29281.6|29261.6|29289.8|29263.8|29274|29247.3|75
1650558300000|2022-04-21 16:25:00|29281.3|29261.3|29272.7|29252.7|29282|29262|29263.5|29233.5|56
1650558600000|2022-04-21 16:30:00|29272.5|29252.5|29271.5|29236.5|29274.5|29254.5|29269|29234|43
1650558900000|2022-04-21 16:35:00|29270.8|29235.8|29270|29235|29274|29239|29270|29235|17
1650559200000|2022-04-21 16:40:00|29269.5|29234.5|29261.7|29226.7|29269.5|29234.5|29260.3|29225.3|21
1650559500000|2022-04-21 16:45:00|29261.5|29226.5|29261|29226|29261.5|29226.5|29261|29226|2
1650559800000|2022-04-21 16:50:00|29262.8|29227.8|29265.6|29230.6|29266.1|29231.1|29262.5|29227.5|15
1650560100000|2022-04-21 16:55:00|29265.3|29230.3|29268.6|29248.6|29273.8|29251.1|29257.4|29230.3|85
1650560400000|2022-04-21 17:00:00|29268|29248|29278|29243|29278.8|29252.1|29267.5|29242.5|60
1650560700000|2022-04-21 17:05:00|29279.5|29244.5|29270.5|29235.5|29282.5|29247.5|29266|29231|68
1650561000000|2022-04-21 17:10:00|29265.5|29230.5|29262|29227|29266|29231|29261.5|29226.5|37
1650561300000|2022-04-21 17:15:00|29262.5|29227.5|29261|29226|29265.5|29230.5|29258.3|29223.3|57
1650561600000|2022-04-21 17:20:00|29258.8|29223.8|29254|29219|29261|29226|29251.8|29216.8|83
1650561900000|2022-04-21 17:25:00|29246.5|29226.5|29259.5|29224.5|29264.5|29238.5|29246.5|29217|76
1650562200000|2022-04-21 17:30:00|29261.5|29226.5|29250|29230|29262.5|29231.8|29250|29221.8|75
1650562500000|2022-04-21 17:35:00|29251.1|29231.1|29250|29230|29251.1|29231.1|29250|29230|22
1650562800000|2022-04-21 17:40:00|29251.3|29231.3|29250|29230|29251.3|29231.3|29250|29230|18
1650563100000|2022-04-21 17:45:00|29250.8|29230.8|29250|29230|29251.1|29231.1|29250|29230|28
1650563400000|2022-04-21 17:50:00|29250.6|29230.6|29250|29230|29251.1|29231.1|29250|29230|32
1650563700000|2022-04-21 17:55:00|29250.8|29230.8|29250|29230|29251.1|29231.1|29250|29230|60
1650564000000|2022-04-21 18:00:00|29251|29231|29255|29235|29256.1|29236.1|29251|29231|61
1650564300000|2022-04-21 18:05:00|29255.1|29235.1|29258.3|29223.3|29258.3|29235.1|29247.5|29222.8|23
1650564600000|2022-04-21 18:10:00|29258.8|29223.8|29258.8|29223.8|29259.1|29224.1|29258.3|29223.3|11
1650564900000|2022-04-21 18:15:00|29259.3|29224.3|29260.3|29240.3|29271.8|29240.8|29257.5|29222.5|79
1650565200000|2022-04-21 18:20:00|29259.8|29239.8|29260|29240|29260.3|29240.3|29259.8|29239.8|37
1650565500000|2022-04-21 18:25:00|29260.1|29240.1|29260|29240|29260.1|29240.1|29260|29240|12
1650565800000|2022-04-21 18:30:00|29260.1|29240.1|29255|29235|29260.1|29240.1|29255|29235|28
1650566100000|2022-04-21 18:35:00|29255.1|29235.1|29255|29235|29255.1|29235.1|29255|29235|38
1650566400000|2022-04-21 18:40:00|29255.1|29235.1|29255|29235|29255.1|29235.1|29255|29235|16
1650566700000|2022-04-21 18:45:00|29255.1|29235.1|29267.3|29247.3|29270|29250|29255|29235|45
1650567000000|2022-04-21 18:50:00|29267.6|29247.6|29278.5|29243.5|29281.1|29254|29267.6|29242.8|29
1650567300000|2022-04-21 18:55:00|29277.8|29242.8|29273.1|29253.1|29282.5|29256.5|29273.1|29242.3|31
1650587400000|2022-04-22 00:30:00|29258.5|29216.5|29255|29217|29258.5|29217|29255|29215|5
1650588300000|2022-04-22 00:45:00|29256|29219|29259|29217|29259|29219|29256|29217|6
1650588600000|2022-04-22 00:50:00|29258.5|29216.5|29258.5|29216.5|29258.5|29216.5|29258.5|29216.5|1
1650588900000|2022-04-22 00:55:00|29260|29218|29258|29221|29261|29221|29258|29218|7
1650589200000|2022-04-22 01:00:00|29259|29219.5|29238.5|29218.5|29259|29230.5|29238.5|29217|36
1650589500000|2022-04-22 01:05:00|29239|29219|29240|29220|29240.1|29220.1|29238.1|29218.1|25
1650589800000|2022-04-22 01:10:00|29239.9|29219.9|29232.5|29212.5|29240.2|29220.2|29219.5|29199.5|68
1650590100000|2022-04-22 01:15:00|29229.5|29209.5|29223|29203|29229.5|29209.5|29222.5|29202.5|39
1650590400000|2022-04-22 01:20:00|29222.5|29202.5|29224.3|29204.3|29224.4|29204.4|29221.7|29201.7|35
1650590700000|2022-04-22 01:25:00|29223.7|29203.7|29226.7|29206.7|29227.8|29207.8|29223|29203|43
1650591000000|2022-04-22 01:30:00|29226.5|29206.5|29225|29205|29231.7|29211.7|29225|29205|55
1650591300000|2022-04-22 01:35:00|29224.4|29204.4|29225.4|29205.4|29225.8|29205.8|29206.5|29186.5|122
1650591600000|2022-04-22 01:40:00|29224.9|29204.9|29246.8|29226.8|29266.6|29234.5|29223.4|29203.4|117
1650591900000|2022-04-22 01:45:00|29247.8|29227.8|29257.3|29237.3|29268.7|29248.7|29246.8|29226.8|90
1650592200000|2022-04-22 01:50:00|29252.9|29232.9|29244.8|29224.8|29252.9|29232.9|29244.4|29224.4|98
1650592500000|2022-04-22 01:55:00|29244.4|29224.4|29247.5|29227.5|29247.5|29227.5|29239.4|29219.4|49
1650592800000|2022-04-22 02:00:00|29249.5|29229.5|29246.6|29226.6|29257.5|29237.5|29246.6|29226.6|58
1650593100000|2022-04-22 02:05:00|29246.9|29226.9|29254.6|29234.6|29256|29236|29246.9|29226.9|50
1650593400000|2022-04-22 02:10:00|29252.1|29232.1|29260.3|29240.3|29262.3|29242.3|29252|29232|71
1650593700000|2022-04-22 02:15:00|29259.8|29239.8|29267.6|29247.6|29268.7|29248.7|29259.8|29239.8|88
1650594000000|2022-04-22 02:20:00|29267.8|29247.8|29265.8|29245.8|29271.8|29251.8|29264.8|29244.8|95
1650594300000|2022-04-22 02:25:00|29264.8|29244.8|29254.8|29234.8|29267.9|29247.9|29254.4|29234.4|56
1650594600000|2022-04-22 02:30:00|29255|29235|29251.8|29231.8|29257.3|29237.3|29249.8|29229.8|82
1650594900000|2022-04-22 02:35:00|29252.3|29232.3|29257.6|29237.6|29258|29238|29251.8|29231.8|40
1650595200000|2022-04-22 02:40:00|29257.8|29237.8|29254.8|29234.8|29257.8|29237.8|29254.6|29234.6|29
1650595500000|2022-04-22 02:45:00|29254.6|29234.6|29253.9|29233.9|29261.8|29241.8|29249|29229|92
1650595800000|2022-04-22 02:50:00|29254|29234|29238.7|29218.7|29256|29236|29238.7|29218.7|62
1650596100000|2022-04-22 02:55:00|29239.9|29219.9|29252|29232|29252|29232|29238.7|29218.7|75
1650596400000|2022-04-22 03:00:00|29251.5|29231.5|29272|29252|29284|29263.2|29248.5|29228.5|123
1650596700000|2022-04-22 03:05:00|29272.5|29252.5|29260|29240|29272.5|29252.5|29258.5|29238.5|32
1650597000000|2022-04-22 03:10:00|29259.5|29239.5|29243.3|29223.3|29260|29240|29242.8|29222.8|53
1650597300000|2022-04-22 03:15:00|29242.8|29222.8|29252.8|29232.8|29252.8|29232.8|29242.8|29222.8|31
1650597600000|2022-04-22 03:20:00|29252.3|29232.3|29253|29233|29257.3|29237.3|29251.8|29231.8|31
1650597900000|2022-04-22 03:25:00|29253.5|29233.5|29246.8|29226.8|29257.4|29237.4|29237.8|29217.8|75
1650598200000|2022-04-22 03:30:00|29247|29227|29251.8|29231.8|29252.3|29232.3|29238.1|29218.1|40
1650598500000|2022-04-22 03:35:00|29251.5|29231.5|29258|29238|29258.5|29238.5|29250|29230|32
1650598800000|2022-04-22 03:40:00|29257.8|29237.8|29255.5|29235.5|29257.8|29237.8|29255|29235|11
1650599100000|2022-04-22 03:45:00|29255|29235|29253.3|29233.3|29259.5|29239.5|29253.3|29233.3|27
1650599400000|2022-04-22 03:50:00|29253|29233|29248|29228|29253.8|29233.8|29248|29228|61
1650599700000|2022-04-22 03:55:00|29248.3|29228.3|29240.5|29220.5|29248.6|29228.6|29238|29218|74
1650600000000|2022-04-22 04:00:00|29240|29220|29241|29221|29242|29222|29239.4|29219.4|79
1650600300000|2022-04-22 04:05:00|29241.4|29221.4|29230.5|29210.5|29242|29222|29230|29210|89
1650600600000|2022-04-22 04:10:00|29229.4|29209.4|29236|29216|29237|29217|29229.4|29209.4|50
1650600900000|2022-04-22 04:15:00|29235.5|29215.5|29235.5|29215.5|29237.1|29217.1|29234.4|29214.4|25
1650601200000|2022-04-22 04:20:00|29233.5|29213.5|29229.5|29209.5|29235|29215|29226.9|29206.9|134
1650601500000|2022-04-22 04:25:00|29229|29209|29234.3|29214.3|29234.3|29214.3|29227.7|29207.7|44
1650601800000|2022-04-22 04:30:00|29234|29214|29231.8|29211.8|29235.4|29215.4|29230.4|29210.4|49
1650602100000|2022-04-22 04:35:00|29231.4|29211.4|29228.5|29208.5|29232.3|29212.3|29228|29208|31
1650602400000|2022-04-22 04:40:00|29228.6|29208.6|29228|29208|29228.8|29208.8|29227.8|29207.8|15
1650602700000|2022-04-22 04:45:00|29227|29207|29222.6|29202.6|29227|29207|29222.6|29202.6|32
1650603000000|2022-04-22 04:50:00|29222.3|29202.3|29215|29195|29222.6|29202.6|29214|29194|84
1650603300000|2022-04-22 04:55:00|29216|29196|29218.3|29198.3|29219.1|29199.1|29212.5|29192.5|35
1650603600000|2022-04-22 05:00:00|29218|29198|29204.5|29184.5|29219|29199|29204.4|29184.4|99
1650603900000|2022-04-22 05:05:00|29204.6|29184.6|29204.5|29184.5|29205.7|29185.7|29193.5|29173.5|67
1650604200000|2022-04-22 05:10:00|29205.1|29185.1|29207|29187|29207|29187|29203.4|29183.4|29
1650604500000|2022-04-22 05:15:00|29206.8|29186.8|29215.5|29195.5|29215.5|29195.5|29206.8|29186.8|16
1650604800000|2022-04-22 05:20:00|29214.5|29194.5|29211|29191|29215|29195|29210|29190|8
1650605100000|2022-04-22 05:25:00|29211.5|29191.5|29225|29205|29225|29205|29207.5|29187.5|45
1650605400000|2022-04-22 05:30:00|29226|29206|29219.4|29199.4|29226.1|29206.1|29219.4|29199.4|31
1650605700000|2022-04-22 05:35:00|29220|29200|29224|29189|29224.5|29200|29216.5|29189|21
1650606000000|2022-04-22 05:40:00|29224.5|29189.5|29217.5|29197.5|29225|29197.5|29217.5|29188.5|15
1650606300000|2022-04-22 05:45:00|29223.5|29188.5|29219.5|29199.5|29223.5|29199.5|29217.5|29188.5|8
1650606600000|2022-04-22 05:50:00|29217|29197|29212|29192|29217|29197|29210|29190|25
1650606900000|2022-04-22 05:55:00|29213.4|29193.4|29208|29188|29214.5|29194.5|29205.1|29185.1|45
1650607200000|2022-04-22 06:00:00|29207.5|29187.5|29194|29174|29208|29188|29186.5|29166.5|94
1650607500000|2022-04-22 06:05:00|29195.1|29175.1|29203.5|29183.5|29204.9|29184.9|29194|29174|85
1650607800000|2022-04-22 06:10:00|29205.3|29185.3|29212|29192|29216.3|29196.3|29202.5|29182.5|47
1650608100000|2022-04-22 06:15:00|29209.4|29189.4|29206.5|29186.5|29210.7|29190.7|29203.2|29183.2|123
1650608400000|2022-04-22 06:20:00|29207.8|29187.8|29208|29188|29214.6|29194.6|29207.5|29187.5|98
1650608700000|2022-04-22 06:25:00|29207.4|29187.4|29207.2|29187.2|29212.1|29192.1|29203.4|29183.4|104
1650609000000|2022-04-22 06:30:00|29204.4|29184.4|29220.4|29200.4|29220.8|29200.8|29203|29183|98
1650609300000|2022-04-22 06:35:00|29220.7|29200.7|29209|29189|29220.8|29200.8|29209|29189|28
1650609600000|2022-04-22 06:40:00|29209.3|29189.3|29214.1|29194.1|29217.3|29197.3|29208.5|29188.5|57
1650609900000|2022-04-22 06:45:00|29214.2|29194.2|29213.1|29193.1|29214.3|29194.3|29205.4|29185.4|71
1650610200000|2022-04-22 06:50:00|29212.6|29192.6|29218.7|29198.7|29218.7|29198.7|29212.4|29192.4|79
1650610500000|2022-04-22 06:55:00|29219.3|29199.3|29223.8|29203.8|29227.5|29207.5|29219.3|29199.3|58
1650610800000|2022-04-22 07:00:00|29224.1|29204.1|29222.3|29202.3|29224.1|29204.1|29219.7|29199.7|54
1650611100000|2022-04-22 07:05:00|29222.5|29202.5|29248.3|29228.3|29248.3|29228.3|29221.7|29201.7|91
1650611400000|2022-04-22 07:10:00|29249.5|29229.5|29233.7|29213.7|29249.5|29229.5|29223.7|29203.7|115
1650611700000|2022-04-22 07:15:00|29233.5|29213.5|29220.5|29200.5|29234.1|29214.1|29218.3|29198.3|246
1650612000000|2022-04-22 07:20:00|29219.8|29199.8|29224|29204|29228.7|29208.7|29219.8|29199.8|86
1650612300000|2022-04-22 07:25:00|29224.4|29204.4|29228|29208|29228.5|29208.5|29224|29204|63
1650612600000|2022-04-22 07:30:00|29228.5|29208.5|29232.8|29212.8|29233.4|29213.4|29228|29208|70
1650612900000|2022-04-22 07:35:00|29233.1|29213.1|29220.7|29200.7|29233.9|29213.9|29220.7|29200.7|125
1650613200000|2022-04-22 07:40:00|29220.9|29200.9|29231.3|29211.3|29231.3|29211.3|29220.7|29200.7|101
1650613500000|2022-04-22 07:45:00|29231.8|29211.8|29228.8|29208.8|29236|29216|29227.4|29207.4|79
1650613800000|2022-04-22 07:50:00|29229.3|29209.3|29229|29209|29233.9|29213.9|29224.8|29204.8|85
1650614100000|2022-04-22 07:55:00|29229.4|29209.4|29227|29207|29234.1|29214.1|29224|29204|88
1650614400000|2022-04-22 08:00:00|29227.5|29207.5|29232.8|29212.8|29235.3|29215.3|29224.4|29204.4|93
1650614700000|2022-04-22 08:05:00|29233.1|29213.1|29234.8|29214.8|29238|29218|29231.4|29211.4|110
1650615000000|2022-04-22 08:10:00|29234.3|29214.3|29245.3|29225.3|29245.3|29225.3|29228.5|29208.5|64
1650615300000|2022-04-22 08:15:00|29245.8|29225.8|29249.8|29229.8|29257.3|29230.8|29245.3|29217.8|63
1650615600000|2022-04-22 08:20:00|29256.3|29221.3|29251.3|29231.3|29256.8|29231.8|29246.3|29220|129
1650615900000|2022-04-22 08:25:00|29251.8|29231.8|29259.5|29239.5|29260.8|29240.8|29247.5|29227.5|72
1650616200000|2022-04-22 08:30:00|29259.2|29239.2|29258.5|29238.5|29262.5|29242.5|29256|29236|54
1650616500000|2022-04-22 08:35:00|29258|29238|29264|29244|29265.1|29245.1|29258|29238|87
1650616800000|2022-04-22 08:40:00|29263.5|29243.5|29265.1|29245.1|29266.5|29246.5|29261.5|29241.5|45
1650617100000|2022-04-22 08:45:00|29264.5|29244.5|29264.5|29244.5|29266.5|29246.5|29263.5|29243.5|29
1650617400000|2022-04-22 08:50:00|29264.4|29244.4|29266.1|29246.1|29266.3|29246.3|29259.3|29239.3|44
1650617700000|2022-04-22 08:55:00|29266.5|29246.5|29273.3|29253.3|29280.1|29253.3|29266.1|29240.5|44
1650618000000|2022-04-22 09:00:00|29273.7|29253.7|29272|29252|29275.4|29255.4|29271.1|29251.1|49
1650618300000|2022-04-22 09:05:00|29271.5|29251.5|29272.5|29252.5|29273.8|29253.8|29270|29250|43
1650618600000|2022-04-22 09:10:00|29271.1|29251.1|29260.5|29240.5|29272.5|29252.5|29258.5|29238.5|85
1650618900000|2022-04-22 09:15:00|29260|29240|29258.3|29238.3|29261|29241|29258|29238|59
1650619200000|2022-04-22 09:20:00|29258|29238|29258.8|29238.8|29259|29239|29257.8|29237.8|29
1650619500000|2022-04-22 09:25:00|29258.3|29238.3|29259|29239|29259.4|29239.4|29254.5|29234.5|32
1650619800000|2022-04-22 09:30:00|29258.8|29238.8|29258.8|29238.8|29263.5|29243.5|29258.3|29238.3|36
1650620100000|2022-04-22 09:35:00|29258.3|29238.3|29258.8|29238.8|29259.3|29239.3|29258.3|29238.3|26
1650620400000|2022-04-22 09:40:00|29258.3|29238.3|29258|29238|29258.8|29238.8|29257.8|29237.8|22
1650620700000|2022-04-22 09:45:00|29257.8|29237.8|29258|29238|29258.3|29238.3|29257.8|29237.8|20
1650621000000|2022-04-22 09:50:00|29257.8|29237.8|29258.5|29238.5|29258.6|29238.6|29257.8|29237.8|10
1650621300000|2022-04-22 09:55:00|29258|29238|29257.5|29237.5|29258|29238|29254.3|29234.3|28
1650621600000|2022-04-22 10:00:00|29257.8|29237.8|29263.8|29243.8|29264.5|29244.5|29257|29237|69
1650621900000|2022-04-22 10:05:00|29263.3|29243.3|29270.1|29250.1|29271.5|29251.5|29262.5|29242.5|70
1650622200000|2022-04-22 10:10:00|29269.5|29249.5|29269.3|29249.3|29271.5|29251.5|29267|29247|67
1650622500000|2022-04-22 10:15:00|29269.6|29249.6|29264.1|29244.1|29271.1|29251.1|29262.1|29242.1|37
1650622800000|2022-04-22 10:20:00|29263.1|29243.1|29268.6|29248.6|29268.6|29248.6|29262.1|29242.1|38
1650623100000|2022-04-22 10:25:00|29268.1|29248.1|29262.5|29242.5|29269.6|29249.6|29261|29241|56
1650623400000|2022-04-22 10:30:00|29262|29242|29251.5|29231.5|29262.5|29242.5|29251|29231|59
1650623700000|2022-04-22 10:35:00|29251.1|29231.1|29251.5|29231.5|29253.1|29233.1|29251.1|29231.1|42
1650624000000|2022-04-22 10:40:00|29253.1|29233.1|29256|29221|29256.1|29233.1|29249.5|29219.9|48
1650624300000|2022-04-22 10:45:00|29256.1|29221.1|29257.5|29237.5|29257.5|29237.5|29252.1|29219.9|43
1650624600000|2022-04-22 10:50:00|29257.1|29237.1|29253.3|29233.3|29258.8|29238.8|29247|29227|89
1650624900000|2022-04-22 10:55:00|29254|29234|29256.8|29236.8|29257.5|29237.5|29252.5|29232.5|71
1650625200000|2022-04-22 11:00:00|29257|29237|29256.5|29236.5|29257|29237|29255.1|29235.1|10
1650625500000|2022-04-22 11:05:00|29256|29236|29256|29236|29256.5|29236.5|29256|29236|3
1650625800000|2022-04-22 11:10:00|29255.6|29235.6|29250.5|29230.5|29256|29236|29249.6|29229.6|17
1650626100000|2022-04-22 11:15:00|29249.1|29229.1|29245.7|29210.7|29252.7|29229.1|29240.7|29210.5|61
1650626400000|2022-04-22 11:20:00|29240|29220|29225.4|29205.4|29240.7|29220.7|29225.4|29205.4|65
1650626700000|2022-04-22 11:25:00|29231.9|29196.9|29232.5|29197.5|29234|29209.5|29227|29195.9|36
1650627000000|2022-04-22 11:30:00|29232|29197|29233|29198|29233.1|29208.5|29228.1|29196.9|56
1650627300000|2022-04-22 11:35:00|29233.1|29198.1|29224.5|29204.5|29234.6|29208.5|29224.5|29194.9|98
1650627600000|2022-04-22 11:40:00|29226.1|29206.1|29223.5|29203.5|29226.5|29206.5|29222.5|29202.5|89
1650627900000|2022-04-22 11:45:00|29222.5|29202.5|29223.5|29203.5|29225.6|29205.6|29222.5|29202.5|79
1650628200000|2022-04-22 11:50:00|29225.1|29205.1|29228.6|29208.6|29231.5|29211.5|29222.5|29202.5|94
1650628500000|2022-04-22 11:55:00|29231.3|29211.3|29236.5|29216.5|29236.8|29216.8|29227.5|29207.5|56
1650628800000|2022-04-22 12:00:00|29236.2|29216.2|29241.5|29221.5|29245.5|29225.5|29235.7|29215.7|81
1650629100000|2022-04-22 12:05:00|29241.1|29221.1|29244.5|29224.5|29244.5|29224.5|29236.5|29216.5|67
1650629400000|2022-04-22 12:10:00|29245|29225|29249.1|29229.1|29250|29230|29244.5|29224.5|44
1650629700000|2022-04-22 12:15:00|29248.8|29228.8|29248.8|29228.8|29256.5|29236.5|29247.5|29227.5|67
1650630000000|2022-04-22 12:20:00|29249.1|29229.1|29250.1|29230.1|29252.1|29232.1|29247.5|29227.5|62
1650630300000|2022-04-22 12:25:00|29249.5|29229.5|29250.1|29230.1|29252.1|29232.1|29248.1|29228.1|36
1650630600000|2022-04-22 12:30:00|29249.8|29229.8|29249.8|29229.8|29251.8|29231.8|29248.1|29228.1|45
1650630900000|2022-04-22 12:35:00|29251|29231|29249.5|29229.5|29251.5|29231.5|29245.1|29225.1|62
1650631200000|2022-04-22 12:40:00|29250.5|29230.5|29248.5|29228.5|29251.1|29231.1|29247.5|29227.5|57
1650631500000|2022-04-22 12:45:00|29248.4|29228.4|29242.5|29222.5|29250.1|29230.1|29242.1|29222.1|52
1650631800000|2022-04-22 12:50:00|29247.3|29227.3|29248.5|29228.5|29249.1|29229.1|29245|29225|26
1650632100000|2022-04-22 12:55:00|29247.5|29227.5|29244.5|29224.5|29247.5|29227.5|29244.3|29224.3|5
1650632400000|2022-04-22 13:00:00|29244|29224|29244|29224|29244.5|29224.5|29243.5|29223.5|8
1650632700000|2022-04-22 13:05:00|29244.5|29224.5|29242|29222|29246.6|29226.6|29241.5|29221.5|13
1650633000000|2022-04-22 13:10:00|29241.6|29221.6|29255.6|29220.6|29255.6|29228.7|29241.6|29220.6|20
1650633300000|2022-04-22 13:15:00|29256.2|29221.2|29255.7|29220.7|29256.2|29221.2|29255.1|29220.1|16
1650633600000|2022-04-22 13:20:00|29255.1|29220.1|29248.2|29228.2|29256.5|29228.5|29248.2|29220.1|14
1650633900000|2022-04-22 13:25:00|29248.5|29228.5|29247.1|29227.1|29248.8|29228.8|29247.1|29227.1|4
1650634200000|2022-04-22 13:30:00|29247.6|29227.6|29248.9|29228.9|29253.1|29233.1|29247.6|29227.6|66
1650634500000|2022-04-22 13:35:00|29249.4|29229.4|29258.5|29223.5|29260|29230.4|29247.1|29223.5|36
1650634800000|2022-04-22 13:40:00|29259.3|29224.3|29265|29230|29265.5|29238.9|29250.8|29223|74
1650635100000|2022-04-22 13:45:00|29257.5|29237.5|29272.5|29237.5|29274|29245.5|29255|29235|24
1650635400000|2022-04-22 13:50:00|29272|29237|29269.5|29234.5|29272.5|29237.5|29268|29233|43
1650635700000|2022-04-22 13:55:00|29262.5|29242.5|29268.5|29248.5|29269|29249|29262.5|29242.5|8
1650636000000|2022-04-22 14:00:00|29268|29248|29267.5|29247.5|29270.5|29248|29265.5|29235.5|9
1650636300000|2022-04-22 14:05:00|29261.5|29241.5|29269|29234|29270|29241.5|29260.5|29232|16
1650636600000|2022-04-22 14:10:00|29269.5|29234.5|29273.4|29238.4|29273.4|29238.4|29269.5|29234.5|17
1650636900000|2022-04-22 14:15:00|29273.5|29238.5|29280.1|29245.1|29280.1|29245.1|29273.5|29238.5|18
1650637200000|2022-04-22 14:20:00|29285.1|29250.1|29285.9|29250.9|29287.7|29252.7|29283.9|29248.9|21
1650637500000|2022-04-22 14:25:00|29284.9|29249.9|29285.1|29250.1|29287.7|29252.7|29281.9|29246.9|112
1650637800000|2022-04-22 14:30:00|29285.2|29250.2|29291|29256|29294|29259|29282.4|29247.4|78
1650638100000|2022-04-22 14:35:00|29291.5|29256.5|29292|29257|29293|29258|29291.5|29256.5|18
1650638400000|2022-04-22 14:40:00|29291|29256|29290|29255|29292.5|29257.5|29290|29255|8
1650638700000|2022-04-22 14:45:00|29289.5|29254.5|29290|29255|29291.5|29256.5|29289.5|29254.5|18
1650639000000|2022-04-22 14:50:00|29290.4|29255.4|29283.5|29263.5|29290.4|29264.5|29282.5|29255|22
1650639300000|2022-04-22 14:55:00|29284.5|29264.5|29290|29255|29291|29264.5|29283.4|29255|9
1650639600000|2022-04-22 15:00:00|29290.5|29255.5|29290.5|29255.5|29292|29257|29289.9|29254.9|29
1650639900000|2022-04-22 15:05:00|29291.5|29256.5|29305|29270|29305.9|29270.9|29290|29255|34
1650640200000|2022-04-22 15:10:00|29305.4|29270.4|29305|29270|29305.5|29270.5|29304.5|29269.5|14
1650640500000|2022-04-22 15:15:00|29305.5|29270.5|29298|29278|29306|29278|29298|29267.5|18
1650640800000|2022-04-22 15:20:00|29298.5|29278.5|29292|29272|29306|29278.5|29292|29267.5|21
1650641100000|2022-04-22 15:25:00|29292.5|29272.5|29300.5|29265.5|29301.5|29274|29292.5|29262.3|30
1650641400000|2022-04-22 15:30:00|29301.2|29266.2|29300.5|29265.5|29301.5|29266.5|29300.5|29265.5|25
1650641700000|2022-04-22 15:35:00|29301|29266|29305.1|29270.1|29307|29272|29301|29266|27
1650642000000|2022-04-22 15:40:00|29305.6|29270.6|29307.6|29272.6|29308.1|29273.1|29305.5|29270.5|16
1650642300000|2022-04-22 15:45:00|29307.1|29272.1|29307.1|29272.1|29307.1|29272.1|29306.6|29271.6|3
1650642600000|2022-04-22 15:50:00|29305.3|29270.3|29305.8|29270.8|29305.8|29270.8|29305.3|29270.3|2
1650642900000|2022-04-22 15:55:00|29306.3|29271.3|29306.5|29271.5|29306.8|29271.8|29306.1|29271.1|11
1650643200000|2022-04-22 16:00:00|29306.1|29271.1|29306.6|29271.6|29306.6|29271.6|29306.1|29271.1|2
1650643500000|2022-04-22 16:05:00|29306.1|29271.1|29303.6|29268.6|29306.1|29271.1|29303.6|29268.6|22
1650643800000|2022-04-22 16:10:00|29303.1|29268.1|29304.3|29269.3|29304.3|29269.3|29302.6|29267.6|33
1650644100000|2022-04-22 16:15:00|29304.8|29269.8|29304.8|29269.8|29304.8|29269.8|29304.5|29269.5|39
1650644400000|2022-04-22 16:20:00|29304.6|29269.6|29306.1|29271.1|29307.1|29272.1|29304.5|29269.5|19
1650644700000|2022-04-22 16:25:00|29306|29271|29309.7|29274.7|29309.7|29274.7|29303.1|29268.1|28
1650645000000|2022-04-22 16:30:00|29310|29275|29310.6|29275.6|29310.6|29275.6|29309.1|29274.1|15
1650645300000|2022-04-22 16:35:00|29309.5|29274.5|29306.5|29271.5|29310.6|29275.6|29306|29271|38
1650645600000|2022-04-22 16:40:00|29308.5|29273.5|29310.6|29275.6|29310.6|29275.6|29308.5|29273.5|18
1650645900000|2022-04-22 16:45:00|29309.5|29274.5|29304.5|29269.5|29310.6|29280.5|29300|29268.2|32
1650646200000|2022-04-22 16:50:00|29304|29269|29297|29277|29304.5|29277.5|29297|29269|4
1650646500000|2022-04-22 16:55:00|29297.5|29277.5|29298|29278|29300|29280|29297.5|29277.5|4
1650646800000|2022-04-22 17:00:00|29297.5|29277.5|29313|29278|29314.5|29286.5|29297.5|29277|28
1650647100000|2022-04-22 17:05:00|29313.5|29278.5|29313.5|29278.5|29313.5|29278.5|29313.5|29278.5|1
1650647400000|2022-04-22 17:10:00|29312.7|29277.7|29310|29275|29312.7|29277.7|29310|29275|24
1650647700000|2022-04-22 17:15:00|29310.1|29275.1|29306.2|29271.2|29310.1|29275.1|29305.3|29270.3|34
1650648000000|2022-04-22 17:20:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|18
1650648300000|2022-04-22 17:25:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|28
1650648600000|2022-04-22 17:30:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|14
1650648900000|2022-04-22 17:35:00|29305.7|29270.7|29305.5|29270.5|29306.2|29271.2|29304.7|29269.7|37
1650649200000|2022-04-22 17:40:00|29304.7|29269.7|29305.5|29270.5|29305.5|29270.5|29304.7|29269.7|26
1650649500000|2022-04-22 17:45:00|29304.7|29269.7|29302.8|29267.8|29305.5|29270.5|29302.3|29267.3|37
1650649800000|2022-04-22 17:50:00|29302.7|29267.7|29301.8|29266.8|29303.3|29276.5|29295.2|29266.8|57
1650650100000|2022-04-22 17:55:00|29301.7|29266.7|29303|29268|29304|29269|29301.2|29266.2|75
1650650400000|2022-04-22 18:00:00|29302.4|29267.4|29304.5|29269.5|29304.5|29269.5|29300.7|29265.7|61
1650650700000|2022-04-22 18:05:00|29303.5|29268.5|29293|29273|29303.5|29273|29292.5|29265|18
1650651300000|2022-04-22 18:15:00|29293.5|29273.5|29294.5|29274.5|29294.5|29274.5|29293.5|29273.5|4
1650651600000|2022-04-22 18:20:00|29301.5|29266.5|29291.5|29256.5|29301.8|29270.1|29287.9|29252.9|13
1650651900000|2022-04-22 18:25:00|29283.6|29248.6|29295.6|29260.6|29295.6|29260.6|29283.6|29248.6|5
1650652200000|2022-04-22 18:30:00|29295.5|29260.5|29290|29255|29295.5|29260.5|29290|29255|2
1650652500000|2022-04-22 18:35:00|29295|29260|29294|29259|29301.5|29266.5|29294|29259|15
1650652800000|2022-04-22 18:40:00|29291.5|29256.5|29284.6|29249.6|29291.5|29256.5|29284.6|29249.6|6
1650653100000|2022-04-22 18:45:00|29291.5|29256.5|29291.5|29256.5|29297.5|29256.5|29291.5|29255.5|3
1650653400000|2022-04-22 18:50:00|29288|29253|29291.5|29256.5|29291.5|29256.5|29287.6|29252.6|4
1650653700000|2022-04-22 18:55:00|29287.6|29252.6|29286.9|29251.9|29290.6|29255.6|29286.6|29251.6|4
1650654000000|2022-04-22 19:00:00|29285.5|29250.5|29289.9|29254.9|29289.9|29254.9|29285.5|29250.5|6
1650654300000|2022-04-22 19:05:00|29294.5|29259.5|29291.7|29256.7|29294.5|29259.5|29291.7|29256.7|8
1650654600000|2022-04-22 19:10:00|29287.6|29252.6|29287.6|29252.6|29287.6|29252.6|29287.6|29252.6|1
1650654900000|2022-04-22 19:15:00|29288.1|29253.1|29287.1|29252.1|29288.1|29253.1|29287.1|29252.1|3
1650655500000|2022-04-22 19:25:00|29285.1|29250.1|29289|29253.9|29290|29254.9|29283.1|29248.1|7
1650655800000|2022-04-22 19:30:00|29279.1|29244.1|29282.9|29247.9|29282.9|29247.9|29279.1|29244.1|4
1650656400000|2022-04-22 19:40:00|29281.9|29246.9|29281.9|29246.9|29281.9|29246.9|29281.9|29246.9|1
1650656700000|2022-04-22 19:45:00|29280.9|29245.9|29287.1|29248|29288.1|29249|29276.2|29241.2|66
1650657000000|2022-04-22 19:50:00|29287|29247|29283.3|29248|29297.5|29258.9|29283.3|29244.6|41
1650657300000|2022-04-22 19:55:00|29293.4|29247|29291.6|29249.6|29293.4|29251.4|29283.3|29247|36
1650846600000|2022-04-25 00:30:00|29309.5|29267.5|29309.5|29267.5|29309.5|29267.5|29309.5|29267.5|1
1650847200000|2022-04-25 00:40:00|29301.4|29259.4|29288.8|29246.8|29301.4|29259.4|29274.8|29232.8|7
1650847500000|2022-04-25 00:45:00|29288.6|29246.6|29288.6|29246.6|29288.6|29246.6|29288.6|29246.6|1
1650847800000|2022-04-25 00:50:00|29286.1|29244.1|29279.6|29237.6|29286.1|29244.1|29279.6|29237.6|3
1650848100000|2022-04-25 00:55:00|29279.8|29237.8|29279.8|29237.8|29279.8|29237.8|29279.8|29237.8|1
1650848400000|2022-04-25 01:00:00|29280.2|29238.2|29299|29257|29299|29257|29280|29238|8
1650848700000|2022-04-25 01:05:00|29301.4|29259.4|29305|29270|29311.5|29274.9|29289.4|29248.5|67
1650849000000|2022-04-25 01:10:00|29304.5|29269.5|29319|29299|29319.5|29299.5|29304|29269|42
1650849300000|2022-04-25 01:15:00|29319.1|29299.1|29342.5|29307.5|29343|29315|29319|29299|52
1650849600000|2022-04-25 01:20:00|29345.6|29310.6|29342.4|29322.4|29349.5|29322.4|29341.4|29309.9|14
1650849900000|2022-04-25 01:25:00|29342|29322|29358.1|29338.1|29358.5|29338.5|29339.5|29314|55
1650850200000|2022-04-25 01:30:00|29358.5|29338.5|29371.3|29351.3|29374.3|29354.3|29354.5|29334.5|107
1650850500000|2022-04-25 01:35:00|29370.8|29350.8|29352.5|29332.5|29382.7|29362.7|29349.5|29329.5|119
1650850800000|2022-04-25 01:40:00|29348.4|29328.4|29355.3|29335.3|29356.7|29336.7|29347.6|29327.6|64
1650851100000|2022-04-25 01:45:00|29356.4|29336.4|29364.5|29344.5|29377|29357|29353.8|29333.8|105
1650851400000|2022-04-25 01:50:00|29366|29346|29361.8|29341.8|29370.5|29350.5|29361.3|29341.3|56
1650851700000|2022-04-25 01:55:00|29361|29341|29375|29355|29402.9|29367.9|29360|29340|91
1650852000000|2022-04-25 02:00:00|29370|29350|29356|29336|29373.5|29353.5|29354.5|29334.5|129
1650852300000|2022-04-25 02:05:00|29355.5|29335.5|29343.5|29323.5|29363|29343|29343.5|29323.5|56
1650852600000|2022-04-25 02:10:00|29345|29325|29369.9|29334.9|29439|29397|29343.5|29323.5|175
1650852900000|2022-04-25 02:15:00|29370.5|29335.5|29347.2|29327.2|29370.5|29339.5|29342.6|29318.8|151
1650853200000|2022-04-25 02:20:00|29349|29329|29345|29325|29354.3|29334.3|29342.6|29322.6|77
1650853500000|2022-04-25 02:25:00|29346.2|29326.2|29345|29325|29350.2|29330.2|29345|29325|158
1650853800000|2022-04-25 02:30:00|29344.9|29324.9|29329.2|29309.2|29344.9|29324.9|29327|29307|74
1650854100000|2022-04-25 02:35:00|29328.2|29308.2|29335.5|29315.5|29335.5|29315.5|29322.4|29302.4|70
1650854400000|2022-04-25 02:40:00|29335|29315|29334|29314|29337|29317|29332.4|29312.4|74
1650854700000|2022-04-25 02:45:00|29332.4|29312.4|29326|29306|29334|29314|29326|29306|69
1650855000000|2022-04-25 02:50:00|29326.5|29306.5|29332.5|29312.5|29332.5|29312.5|29325.8|29305.8|53
1650855300000|2022-04-25 02:55:00|29332|29312|29331|29311|29334|29314|29329.6|29309.6|48
1650855600000|2022-04-25 03:00:00|29330.5|29310.5|29333.5|29313.5|29333.5|29313.5|29330|29310|14
1650855900000|2022-04-25 03:05:00|29334|29314|29337|29317|29341|29321|29334|29314|20
1650856200000|2022-04-25 03:10:00|29336.5|29316.5|29332.5|29312.5|29337.5|29317.5|29331.5|29311.5|23
1650856500000|2022-04-25 03:15:00|29333|29313|29333|29313|29333.5|29313.5|29330.5|29310.5|15
1650856800000|2022-04-25 03:20:00|29333.5|29313.5|29333|29313|29333.5|29313.5|29331.9|29311.9|61
1650857100000|2022-04-25 03:25:00|29333.3|29313.3|29333.5|29313.5|29333.5|29313.5|29332.5|29312.5|18
1650857400000|2022-04-25 03:30:00|29333|29313|29334.9|29314.9|29335.4|29315.4|29332.9|29312.9|62
1650857700000|2022-04-25 03:35:00|29334.7|29314.7|29342.5|29322.5|29343|29323|29334.2|29314.2|78
1650858000000|2022-04-25 03:40:00|29341.5|29321.5|29344.4|29324.4|29345.9|29325.9|29341.5|29321.5|77
1650858300000|2022-04-25 03:45:00|29344.5|29324.5|29339.1|29319.1|29344.5|29324.5|29338.4|29318.4|44
1650858600000|2022-04-25 03:50:00|29339.2|29319.2|29334|29314|29339.5|29319.5|29332.9|29312.9|42
1650858900000|2022-04-25 03:55:00|29334.3|29314.3|29333.5|29313.5|29334.3|29314.3|29332.9|29312.9|31
1650859200000|2022-04-25 04:00:00|29334|29314|29334|29314|29335.5|29315.5|29332.7|29312.7|61
1650859500000|2022-04-25 04:05:00|29337.7|29317.7|29336.5|29316.5|29339|29319|29334.4|29314.4|66
1650859800000|2022-04-25 04:10:00|29335|29315|29334|29314|29337.4|29317.4|29331.4|29311.4|110
1650860100000|2022-04-25 04:15:00|29333.5|29313.5|29338|29318|29338.5|29318.5|29332.4|29312.4|60
1650860400000|2022-04-25 04:20:00|29337.9|29317.9|29343.4|29323.4|29343.5|29323.5|29337.4|29317.4|55
1650860700000|2022-04-25 04:25:00|29343.5|29323.5|29347|29327|29348|29328|29342.9|29322.9|49
1650861000000|2022-04-25 04:30:00|29346.5|29326.5|29349|29329|29349.1|29329.1|29341|29321|74
1650861300000|2022-04-25 04:35:00|29349.5|29329.5|29354.5|29334.5|29355|29335|29348.9|29328.9|52
1650861600000|2022-04-25 04:40:00|29355|29335|29352.8|29332.8|29357.6|29337.6|29352.8|29332.8|29
1650861900000|2022-04-25 04:45:00|29353|29333|29349.8|29329.8|29357.6|29337.6|29349.7|29329.7|54
1650862200000|2022-04-25 04:50:00|29350.1|29330.1|29359.7|29339.7|29360|29340|29349.2|29329.2|60
1650862500000|2022-04-25 04:55:00|29360|29340|29355.6|29335.6|29361.5|29341.5|29353.8|29333.8|86
1650862800000|2022-04-25 05:00:00|29356.6|29336.6|29349.5|29329.5|29356.9|29336.9|29348.7|29328.7|46
1650863100000|2022-04-25 05:05:00|29349.9|29329.9|29349.5|29329.5|29349.9|29329.9|29349.5|29329.5|20
1650863400000|2022-04-25 05:10:00|29349.9|29329.9|29349.5|29329.5|29349.9|29329.9|29349.5|29329.5|8
1650863700000|2022-04-25 05:15:00|29352.6|29332.6|29354.5|29334.5|29356.9|29336.9|29352.6|29332.6|67
1650864000000|2022-04-25 05:20:00|29354.9|29334.9|29348|29328|29354.9|29334.9|29348|29328|77
1650864300000|2022-04-25 05:25:00|29348.3|29328.3|29347.8|29327.8|29348.3|29328.3|29344.8|29324.8|56
1650864600000|2022-04-25 05:30:00|29347.5|29327.5|29357.5|29337.5|29358.4|29338.4|29347.5|29327.5|55
1650864900000|2022-04-25 05:35:00|29358|29338|29358|29338|29359|29339|29358|29338|5
1650865200000|2022-04-25 05:40:00|29358.5|29338.5|29356.5|29336.5|29367|29347|29355.5|29335.5|40
1650865500000|2022-04-25 05:45:00|29356.4|29336.4|29362|29342|29362|29342|29356|29336|56
1650865800000|2022-04-25 05:50:00|29364.4|29344.4|29365|29345|29367.5|29347.5|29358.7|29338.7|82
1650866100000|2022-04-25 05:55:00|29364.5|29344.5|29373.5|29353.5|29382.5|29362.5|29364.5|29344.5|112
1650866400000|2022-04-25 06:00:00|29374|29354|29357.2|29337.2|29374|29354|29357|29337|111
1650866700000|2022-04-25 06:05:00|29357|29337|29352.5|29332.5|29357.2|29337.2|29346.4|29326.4|79
1650867000000|2022-04-25 06:10:00|29352.3|29332.3|29357.2|29337.2|29357.7|29337.7|29348.5|29328.5|89
1650867300000|2022-04-25 06:15:00|29357.5|29337.5|29363|29343|29373|29353|29357.5|29337.5|124
1650867600000|2022-04-25 06:20:00|29360|29340|29356|29336|29360|29340|29354.4|29334.4|84
1650867900000|2022-04-25 06:25:00|29355|29335|29358|29338|29358|29338|29353.4|29333.4|95
1650868200000|2022-04-25 06:30:00|29358.4|29338.4|29359.5|29339.5|29365|29345|29354.7|29334.7|94
1650868500000|2022-04-25 06:35:00|29359|29339|29352|29332|29363|29343|29350.1|29330.1|56
1650868800000|2022-04-25 06:40:00|29351|29331|29336|29316|29351|29331|29334.5|29314.5|106
1650869100000|2022-04-25 06:45:00|29335.5|29315.5|29336.5|29316.5|29346.5|29326.5|29334.5|29314.5|121
1650869400000|2022-04-25 06:50:00|29339.1|29319.1|29336.5|29316.5|29343.8|29323.8|29332.2|29312.2|147
1650869700000|2022-04-25 06:55:00|29336.1|29316.1|29335.5|29315.5|29339.5|29319.5|29333.5|29313.5|155
1650870000000|2022-04-25 07:00:00|29336|29316|29332|29312|29338.7|29318.7|29324|29304|105
1650870300000|2022-04-25 07:05:00|29331.5|29311.5|29326.5|29306.5|29332|29312|29325|29305|75
1650870600000|2022-04-25 07:10:00|29326|29306|29327.5|29307.5|29327.5|29307.5|29325.5|29305.5|57
1650870900000|2022-04-25 07:15:00|29326.5|29306.5|29319.5|29299.5|29333|29313|29318.7|29298.7|114
1650871200000|2022-04-25 07:20:00|29320|29300|29316.3|29281.3|29320|29300|29308.2|29281.2|35
1650871500000|2022-04-25 07:25:00|29313.5|29293.5|29290.5|29270.5|29313.5|29293.5|29290|29270|141
1650871800000|2022-04-25 07:30:00|29289.5|29269.5|29298|29278|29298.5|29278.5|29285.1|29265.1|89
1650872100000|2022-04-25 07:35:00|29297.4|29277.4|29313|29293|29314.5|29294.5|29297.4|29277.4|120
1650872400000|2022-04-25 07:40:00|29316.7|29296.7|29317.1|29297.1|29325.5|29305.5|29308.5|29288.5|157
1650872700000|2022-04-25 07:45:00|29316.5|29296.5|29307|29287|29318.5|29298.5|29307|29287|109
1650873000000|2022-04-25 07:50:00|29307.5|29287.5|29303|29283|29311.5|29291.5|29302.4|29282.4|94
1650873300000|2022-04-25 07:55:00|29302.5|29282.5|29305|29285|29309.4|29289.4|29302.2|29282.2|77
1650873600000|2022-04-25 08:00:00|29306.9|29286.9|29305.4|29285.4|29312.5|29292.5|29305.4|29285.4|82
1650873900000|2022-04-25 08:05:00|29306|29286|29305|29285|29308.1|29288.1|29298.5|29278.5|89
1650874200000|2022-04-25 08:10:00|29306.7|29286.7|29313.5|29293.5|29318.5|29298.5|29306.7|29286.7|32
1650874500000|2022-04-25 08:15:00|29311.9|29291.9|29297.6|29277.6|29311.9|29291.9|29297.6|29277.6|98
1650874800000|2022-04-25 08:20:00|29297.2|29277.2|29297.4|29277.4|29300.5|29280.5|29296.7|29276.7|86
1650875100000|2022-04-25 08:25:00|29298.4|29278.4|29298|29278|29298.5|29278.5|29297|29277|76
1650875400000|2022-04-25 08:30:00|29298.1|29278.1|29295.5|29275.5|29298.1|29278.1|29292.6|29272.6|81
1650875700000|2022-04-25 08:35:00|29294.5|29274.5|29302.2|29282.2|29303.5|29283.5|29293.5|29273.5|103
1650876000000|2022-04-25 08:40:00|29302.5|29282.5|29301.1|29281.1|29305.5|29285.5|29301.1|29281.1|83
1650876300000|2022-04-25 08:45:00|29303.1|29283.1|29307|29287|29327|29292|29301.5|29280.7|26
1650876600000|2022-04-25 08:50:00|29308.9|29288.9|29311|29291|29311.3|29291.3|29308|29288|24
1650876900000|2022-04-25 08:55:00|29311.3|29291.3|29319.3|29299.3|29320|29300|29310|29290|44
1650877200000|2022-04-25 09:00:00|29319.9|29299.9|29322.4|29302.4|29329.4|29302.4|29317.5|29289.8|36
1650877500000|2022-04-25 09:05:00|29324|29304|29319.4|29299.4|29324|29304|29315.1|29295.1|12
1650877800000|2022-04-25 09:10:00|29320|29300|29319.4|29299.4|29320.5|29300.5|29319.4|29299.4|9
1650878100000|2022-04-25 09:15:00|29319|29299|29318.8|29298.8|29320|29300|29317.4|29297.4|9
1650878400000|2022-04-25 09:20:00|29318.4|29298.4|29315.4|29295.4|29321.4|29301.4|29315.4|29295.4|12
1650878700000|2022-04-25 09:25:00|29315.7|29295.7|29316.7|29296.7|29316.7|29296.7|29315.7|29295.7|17
1650879000000|2022-04-25 09:30:00|29316.4|29296.4|29317.5|29297.5|29319.2|29299.2|29315.5|29295.5|38
1650879300000|2022-04-25 09:35:00|29317.1|29297.1|29313.4|29293.4|29317.5|29297.5|29313.2|29293.2|35
1650879600000|2022-04-25 09:40:00|29313.7|29293.7|29314.4|29294.4|29316.4|29296.4|29313.7|29293.7|13
1650879900000|2022-04-25 09:45:00|29313.9|29293.9|29313.4|29293.4|29316.5|29296.5|29311.7|29291.7|14
1650880200000|2022-04-25 09:50:00|29312.2|29292.2|29312.4|29292.4|29312.4|29292.4|29311.7|29291.7|4
1650880500000|2022-04-25 09:55:00|29310|29290|29320.5|29300.5|29321.7|29301.7|29309.5|29289.5|44
1650880800000|2022-04-25 10:00:00|29321.5|29301.5|29320.7|29300.7|29321.5|29301.5|29319.5|29299.5|8
1650881100000|2022-04-25 10:05:00|29321.2|29301.2|29330.4|29310.4|29332.1|29312.1|29321.2|29301.2|11
1650881400000|2022-04-25 10:10:00|29331.4|29311.4|29330.4|29310.4|29331.4|29311.4|29330.4|29310.4|5
1650881700000|2022-04-25 10:15:00|29329.6|29309.6|29332.5|29297.5|29332.5|29309.6|29324.3|29291.5|23
1650882000000|2022-04-25 10:20:00|29332.1|29297.1|29326.1|29291.1|29332.1|29297.1|29326.1|29291.1|2
1650882300000|2022-04-25 10:25:00|29326.4|29291.4|29334.5|29299.5|29334.5|29299.5|29326.4|29291.4|6
1650882600000|2022-04-25 10:30:00|29332.5|29297.5|29334.5|29299.5|29334.5|29299.5|29332.5|29297.5|2
1650883200000|2022-04-25 10:40:00|29334.8|29299.8|29339.7|29304.7|29343.5|29308.5|29334.8|29299.8|7
1650883500000|2022-04-25 10:45:00|29339.4|29304.4|29339.4|29304.4|29339.4|29304.4|29339.4|29304.4|1
1650883800000|2022-04-25 10:50:00|29337.5|29302.5|29336.3|29301.3|29338.3|29303.3|29333.7|29298.7|11
1650884100000|2022-04-25 10:55:00|29335.8|29300.8|29334.5|29299.5|29335.8|29300.8|29334.3|29299.3|3
1650884400000|2022-04-25 11:00:00|29327.4|29307.4|29332.8|29297.8|29334.2|29308|29326.3|29297.8|15
1650884700000|2022-04-25 11:05:00|29332.3|29297.3|29320.9|29300.9|29332.3|29300.9|29318|29291.8|19
1650885000000|2022-04-25 11:10:00|29321.9|29301.9|29308.9|29288.9|29328.4|29308.4|29307.7|29287.7|42
1650885300000|2022-04-25 11:15:00|29309.4|29289.4|29323.8|29288.8|29332.3|29307.4|29307.5|29287.5|63
1650885600000|2022-04-25 11:20:00|29301.9|29281.9|29293|29251|29319.5|29287.1|29256.7|29227.4|91
1650885900000|2022-04-25 11:25:00|29289|29247|29256.3|29221.3|29289|29247|29238|29203|16
1650886200000|2022-04-25 11:30:00|29255.7|29220.7|29255|29213|29302.7|29266.5|29238|29210.3|46
1650886500000|2022-04-25 11:35:00|29254.5|29212.5|29233|29213|29281.5|29239.5|29233|29203.5|71
1650886800000|2022-04-25 11:40:00|29233.5|29213.5|29247.8|29227.8|29259.7|29231.7|29233|29207.5|54
1650887100000|2022-04-25 11:45:00|29247.7|29227.7|29255.7|29220.7|29270.5|29240.9|29231.1|29202.6|78
1650887400000|2022-04-25 11:50:00|29256.3|29221.3|29252.7|29217.7|29256.3|29221.3|29247|29212|5
1650887700000|2022-04-25 11:55:00|29249.7|29214.7|29238.4|29218.4|29253.3|29218.9|29236.1|29214.7|9
1650888000000|2022-04-25 12:00:00|29235.4|29215.4|29235|29215|29247.2|29227.2|29234.4|29214.4|52
1650888300000|2022-04-25 12:05:00|29234.1|29214.1|29225.4|29205.4|29235.1|29215.1|29225.4|29205.4|13
1650888600000|2022-04-25 12:10:00|29225.5|29205.5|29241.3|29221.3|29241.3|29221.3|29224.9|29204.9|20
1650888900000|2022-04-25 12:15:00|29241.4|29221.4|29234.9|29214.9|29241.4|29221.4|29234.9|29214.9|6
1650889200000|2022-04-25 12:20:00|29236.7|29216.7|29235.9|29215.9|29247.6|29227.6|29235.1|29215.1|50
1650889500000|2022-04-25 12:25:00|29235.4|29215.4|29230.5|29210.5|29236.2|29216.2|29230.5|29210.5|31
1650889800000|2022-04-25 12:30:00|29231|29211|29239.5|29204.5|29239.5|29214.1|29230.7|29204.5|16
1650890100000|2022-04-25 12:35:00|29239.3|29204.3|29239.8|29204.8|29240.5|29215|29231.8|29202.5|13
1650890400000|2022-04-25 12:40:00|29240.3|29205.3|29235|29215|29242.5|29215.9|29230|29202.5|66
1650890700000|2022-04-25 12:45:00|29240.5|29220.5|29247.5|29227.5|29250|29230|29240.5|29220.5|24
1650891000000|2022-04-25 12:50:00|29247|29227|29249.5|29229.5|29252.5|29232.5|29244.6|29224.6|26
1650891300000|2022-04-25 12:55:00|29250|29230|29242.1|29222.1|29250|29230|29242|29222|36
1650891600000|2022-04-25 13:00:00|29242.3|29222.3|29247|29227|29249|29229|29242|29222|15
1650891900000|2022-04-25 13:05:00|29246.5|29226.5|29242.5|29222.5|29246.5|29226.5|29242|29222|4
1650892200000|2022-04-25 13:10:00|29243|29223|29250|29230|29250.5|29230.5|29243|29223|9
1650892500000|2022-04-25 13:15:00|29250.5|29230.5|29248|29228|29250.5|29230.5|29247|29227|7
1650892800000|2022-04-25 13:20:00|29249|29229|29245.5|29225.5|29250.5|29230.5|29245|29225|16
1650893100000|2022-04-25 13:25:00|29244.5|29224.5|29244.5|29224.5|29249.5|29229.5|29243.5|29223.5|12
1650893400000|2022-04-25 13:30:00|29246|29226|29262.6|29242.6|29269.8|29247|29246|29226|24
1650893700000|2022-04-25 13:35:00|29270.6|29235.6|29272.6|29237.6|29276|29244.5|29264.5|29235.6|22
1650894000000|2022-04-25 13:40:00|29273|29238|29272.5|29237.5|29273|29238|29272.1|29237.1|4
1650894300000|2022-04-25 13:45:00|29273|29238|29272.5|29237.5|29273|29238|29272.5|29237.5|2
1650894600000|2022-04-25 13:50:00|29271|29236|29253.5|29233.5|29271|29236|29251.5|29225.5|11
1650894900000|2022-04-25 13:55:00|29254.5|29234.5|29264.5|29244.5|29267.5|29247.5|29250|29228|38
1650895200000|2022-04-25 14:00:00|29271.5|29236.5|29271.5|29236.5|29272.5|29237.5|29270|29235|10
1650895500000|2022-04-25 14:05:00|29272|29237|29273|29238|29273|29238|29271.5|29236.5|5
1650895800000|2022-04-25 14:10:00|29272.5|29237.5|29272|29252|29280|29258.5|29268.2|29234.8|28
1650896100000|2022-04-25 14:15:00|29272.5|29252.5|29260|29240|29283.5|29257.6|29260|29237|25
1650896400000|2022-04-25 14:20:00|29260.5|29240.5|29253|29233|29264|29244|29253|29233|36
1650896700000|2022-04-25 14:25:00|29242|29222|29250.5|29215.5|29262.5|29228|29238|29212|35
1650897000000|2022-04-25 14:30:00|29253|29218|29261.5|29226.5|29269.5|29234.5|29249.5|29214.5|33
1650897300000|2022-04-25 14:35:00|29261|29226|29252|29217|29261.5|29235|29241.5|29215.5|28
1650897600000|2022-04-25 14:40:00|29251.6|29216.6|29272.5|29237.5|29275.5|29240.5|29251.6|29216.6|17
1650897900000|2022-04-25 14:45:00|29263.5|29243.5|29258|29238|29268|29243.5|29257.5|29230|19
1650898200000|2022-04-25 14:50:00|29257.5|29237.5|29267|29232|29267.5|29240.5|29257.5|29231.5|15
1650898500000|2022-04-25 14:55:00|29266|29231|29266|29231|29266|29231|29265|29230|3
1650898800000|2022-04-25 15:00:00|29267|29232|29265.5|29230.5|29268|29233|29265|29230|8
1650899100000|2022-04-25 15:05:00|29258.5|29238.5|29259.6|29224.6|29280.8|29245.8|29247.9|29223.1|41
1650899400000|2022-04-25 15:10:00|29259.1|29224.1|29261.5|29226.5|29262|29227|29255.8|29220.8|12
1650899700000|2022-04-25 15:15:00|29262|29227|29262.5|29227.5|29262.5|29227.5|29261.5|29226.5|6
1650900000000|2022-04-25 15:20:00|29262|29227|29262|29227|29262|29227|29262|29227|1
1650900300000|2022-04-25 15:25:00|29262.5|29227.5|29247.8|29212.8|29262.5|29227.5|29247.3|29212.3|23
1650900600000|2022-04-25 15:30:00|29247.3|29212.3|29258.8|29223.8|29259.2|29224.2|29246.3|29211.3|22
1650900900000|2022-04-25 15:35:00|29258.3|29223.3|29247|29227|29263.1|29228.1|29247|29218.4|29
1650901200000|2022-04-25 15:40:00|29246.5|29226.5|29262.5|29227.5|29263|29235|29246.5|29226.5|19
1650901500000|2022-04-25 15:45:00|29263|29228|29260.5|29225.5|29263|29232|29248.5|29216.5|31
1650901800000|2022-04-25 15:50:00|29261|29226|29265|29245|29271.6|29245|29260.6|29225.6|16
1650902100000|2022-04-25 15:55:00|29265.5|29245.5|29271.5|29236.5|29272.5|29245.5|29265.5|29236.5|4
1650902400000|2022-04-25 16:00:00|29271|29236|29260|29225|29271|29243.5|29252|29224.5|20
1650902700000|2022-04-25 16:05:00|29259.5|29224.5|29239.3|29219.3|29263.5|29228.5|29239.3|29212|24
1650903000000|2022-04-25 16:10:00|29239.8|29219.8|29259.5|29224.5|29259.5|29232|29239.8|29219.8|25
1650903300000|2022-04-25 16:15:00|29259|29224|29250.5|29215.5|29259|29224|29247.5|29212.5|8
1650903600000|2022-04-25 16:20:00|29245.5|29225.5|29262|29227|29262|29228.5|29245.5|29218|9
1650903900000|2022-04-25 16:25:00|29262.5|29227.5|29252.6|29217.6|29262.5|29227.5|29252|29217|15
1650904200000|2022-04-25 16:30:00|29252.9|29217.9|29247.5|29212.5|29252.9|29217.9|29246|29211|17
1650904500000|2022-04-25 16:35:00|29238.5|29203.5|29230|29210|29238.5|29211.5|29229.5|29203.5|18
1650904800000|2022-04-25 16:40:00|29230.5|29210.5|29238|29218|29238.5|29218.5|29221|29201|39
1650905100000|2022-04-25 16:45:00|29238.5|29218.5|29231|29211|29238.5|29218.5|29231|29211|5
1650905400000|2022-04-25 16:50:00|29230.5|29210.5|29239.9|29204.9|29240.9|29214.2|29230.5|29202.5|17
1650905700000|2022-04-25 16:55:00|29239.4|29204.4|29241.5|29206.5|29241.5|29206.5|29238.4|29203.4|7
1650906000000|2022-04-25 17:00:00|29242|29207|29242.7|29207.7|29251.2|29216.2|29242|29207|15
1650906300000|2022-04-25 17:05:00|29243.2|29208.2|29249.2|29214.2|29254.5|29219.5|29241|29206|27
1650906600000|2022-04-25 17:10:00|29249.7|29214.7|29261.3|29226.3|29261.3|29226.3|29249.4|29214.4|5
1650906900000|2022-04-25 17:15:00|29252.5|29217.5|29251.3|29216.3|29252.5|29217.5|29250.8|29215.8|12
1650907500000|2022-04-25 17:25:00|29246.2|29211.2|29246.3|29211.3|29247|29212|29245.7|29210.7|8
1650907800000|2022-04-25 17:30:00|29244.2|29209.2|29244.2|29209.2|29244.2|29209.2|29244.2|29209.2|1
1650908100000|2022-04-25 17:35:00|29247.7|29212.7|29250.2|29215.2|29250.9|29215.9|29247.7|29212.7|10
1650908400000|2022-04-25 17:40:00|29246.7|29211.7|29242.4|29207.4|29246.7|29211.7|29242.4|29207.4|15
1650908700000|2022-04-25 17:45:00|29240.9|29205.9|29241.8|29206.8|29242|29207|29240.3|29205.3|7
1650909000000|2022-04-25 17:50:00|29243.9|29208.9|29244.7|29209.7|29245|29210|29243.9|29208.9|3
1650909600000|2022-04-25 18:00:00|29244.5|29209.5|29244.2|29209.2|29244.5|29209.5|29244.2|29209.2|2
1650909900000|2022-04-25 18:05:00|29244.5|29209.5|29244.5|29209.5|29245|29210|29244.2|29209.2|7
1650910200000|2022-04-25 18:10:00|29244.2|29209.2|29257.5|29222.5|29257.5|29222.5|29244.2|29209.2|8
1650910500000|2022-04-25 18:15:00|29257.3|29222.3|29257|29222|29257.3|29222.3|29257|29222|2
1650911100000|2022-04-25 18:25:00|29258|29223|29258|29223|29258|29223|29258|29223|1
1650911400000|2022-04-25 18:30:00|29257.5|29222.5|29248.2|29213.2|29258|29223|29248.2|29213.2|15
1650911700000|2022-04-25 18:35:00|29247.7|29212.7|29242.2|29207.2|29247.7|29212.7|29242.2|29207.2|6
1650912000000|2022-04-25 18:40:00|29242.3|29207.3|29242.2|29207.2|29242.3|29207.3|29242.2|29207.2|4
1650912300000|2022-04-25 18:45:00|29241.8|29206.8|29238.9|29203.9|29241.8|29206.8|29238.4|29203.4|4
1650912600000|2022-04-25 18:50:00|29239.4|29204.4|29235.8|29200.8|29239.4|29204.4|29228.8|29193.8|35
1650912900000|2022-04-25 18:55:00|29234|29199|29237|29202|29240.5|29210.2|29229.7|29197.5|45
1650933000000|2022-04-26 00:30:00|29220.5|29178.5|29220.5|29178.5|29220.5|29178.5|29219|29177|5
1650933900000|2022-04-26 00:45:00|29220|29178|29220.5|29178.5|29220.5|29178.5|29220|29178|2
1650934200000|2022-04-26 00:50:00|29219.5|29177.5|29218|29176|29220.5|29178.5|29218|29176|7
1650934500000|2022-04-26 00:55:00|29217|29177|29219.5|29184.5|29219.5|29184.5|29213|29175|10
1650934800000|2022-04-26 01:00:00|29217|29176|29211.5|29191.5|29237.5|29198.6|29211|29169|89
1650935100000|2022-04-26 01:05:00|29213.5|29193.5|29205.5|29185.5|29214.5|29194.5|29205.5|29185.5|22
1650935400000|2022-04-26 01:10:00|29205|29185|29205|29185|29206.8|29186.8|29201.5|29181.5|38
1650935700000|2022-04-26 01:15:00|29205.5|29185.5|29230.9|29195.9|29243.8|29210.8|29205.5|29185.5|93
1650936000000|2022-04-26 01:20:00|29231|29196|29246.5|29226.5|29259.8|29226.5|29231|29196|43
1650936300000|2022-04-26 01:25:00|29252.5|29232.5|29267.5|29247.5|29267.5|29247.5|29252.4|29229.6|26
1650936600000|2022-04-26 01:30:00|29267|29247|29256.3|29236.3|29267.5|29247.5|29256.3|29236.3|26
1650936900000|2022-04-26 01:35:00|29256.8|29236.8|29255.3|29235.3|29258.5|29238.5|29245.5|29225.5|47
1650937200000|2022-04-26 01:40:00|29254|29234|29230|29210|29254|29234|29225.5|29205.5|68
1650937500000|2022-04-26 01:45:00|29230.5|29210.5|29247.5|29227.5|29255.4|29235.4|29230.5|29210.5|34
1650937800000|2022-04-26 01:50:00|29246.6|29226.6|29247.9|29227.9|29260.7|29240.7|29246.6|29226.6|63
1650938100000|2022-04-26 01:55:00|29248.2|29228.2|29252.8|29232.8|29253.1|29233.1|29247.6|29227.6|26
1650938400000|2022-04-26 02:00:00|29252.3|29232.3|29250.3|29230.3|29259|29239|29248.3|29228.3|69
1650938700000|2022-04-26 02:05:00|29248.8|29228.8|29237.6|29217.6|29249.1|29229.1|29236.6|29216.6|61
1650939000000|2022-04-26 02:10:00|29238|29218|29242.4|29222.4|29243.3|29223.3|29238|29218|30
1650939300000|2022-04-26 02:15:00|29241.7|29221.7|29238|29218|29243.3|29223.3|29235.6|29215.6|39
1650939600000|2022-04-26 02:20:00|29237.5|29217.5|29227.3|29207.3|29237.6|29217.6|29226.5|29206.5|35
1650939900000|2022-04-26 02:25:00|29226.8|29206.8|29192.1|29172.1|29227.8|29207.8|29184.5|29164.5|78
1650940200000|2022-04-26 02:30:00|29194.9|29174.9|29202.1|29182.1|29212.7|29192.7|29192.5|29172.5|117
1650940500000|2022-04-26 02:35:00|29201.6|29181.6|29208.2|29188.2|29208.2|29188.2|29200.1|29180.1|59
1650940800000|2022-04-26 02:40:00|29208|29188|29208.2|29188.2|29209.2|29189.2|29204.8|29184.8|73
1650941100000|2022-04-26 02:45:00|29208.7|29188.7|29200.5|29180.5|29222.1|29202.1|29200.5|29180.5|31
1650941400000|2022-04-26 02:50:00|29194.4|29174.4|29178.9|29158.9|29194.4|29174.4|29177.5|29157.5|64
1650941700000|2022-04-26 02:55:00|29179.4|29159.4|29164.5|29144.5|29184.5|29164.5|29164.5|29144.5|67
1650942000000|2022-04-26 03:00:00|29164.7|29144.7|29155.5|29135.5|29174.2|29154.2|29145.5|29125.5|94
1650942300000|2022-04-26 03:05:00|29157.5|29137.5|29140.5|29120.5|29163|29143|29139.5|29119.5|76
1650942600000|2022-04-26 03:10:00|29140.7|29120.7|29141.2|29121.2|29160.7|29135.7|29140.2|29117.7|84
1650942900000|2022-04-26 03:15:00|29140.7|29120.7|29131.5|29111.5|29148.2|29128.2|29131.5|29111.5|47
1650943200000|2022-04-26 03:20:00|29130.5|29110.5|29182.2|29147.2|29182.2|29156.7|29130.5|29110.5|114
1650943500000|2022-04-26 03:25:00|29169.7|29149.7|29172.5|29137.5|29178.7|29149.7|29167.7|29136.6|29
1650943800000|2022-04-26 03:30:00|29165.5|29145.5|29166|29146|29166|29146|29165.5|29145.5|2
1650944100000|2022-04-26 03:35:00|29168.5|29148.5|29183|29163|29189.6|29169.6|29168.5|29148.5|27
1650944400000|2022-04-26 03:40:00|29182.4|29162.4|29180.5|29160.5|29183.1|29163.1|29170.2|29150.2|39
1650944700000|2022-04-26 03:45:00|29178.5|29158.5|29184.5|29164.5|29186.5|29166.5|29178.1|29158.1|15
1650945000000|2022-04-26 03:50:00|29184|29164|29178|29158|29185|29165|29175.5|29155.5|27
1650945300000|2022-04-26 03:55:00|29177.8|29157.8|29182.4|29162.4|29182.7|29162.7|29177.8|29157.8|25
1650945600000|2022-04-26 04:00:00|29183|29163|29177.7|29157.7|29185.5|29165.5|29175.9|29155.9|26
1650945900000|2022-04-26 04:05:00|29177.4|29157.4|29182.5|29162.5|29187.5|29167.5|29177.4|29157.4|44
1650946200000|2022-04-26 04:10:00|29181.3|29161.3|29185.2|29165.2|29185.7|29165.7|29178.7|29158.7|18
1650946500000|2022-04-26 04:15:00|29185.5|29165.5|29183.9|29163.9|29188|29168|29183.9|29163.9|10
1650946800000|2022-04-26 04:20:00|29183.4|29163.4|29182.2|29162.2|29183.4|29163.4|29177.2|29157.2|14
1650947100000|2022-04-26 04:25:00|29182.7|29162.7|29183.2|29163.2|29183.2|29163.2|29182.7|29162.7|2
1650947400000|2022-04-26 04:30:00|29183.7|29163.7|29183.2|29163.2|29183.7|29163.7|29183.2|29163.2|2
1650948000000|2022-04-26 04:40:00|29183.7|29163.7|29186|29166|29186|29166|29183.7|29163.7|12
1650948300000|2022-04-26 04:45:00|29186.5|29166.5|29186.5|29166.5|29186.5|29166.5|29186.5|29166.5|1
1650948600000|2022-04-26 04:50:00|29184|29164|29186.5|29166.5|29187|29167|29184|29164|5
1650948900000|2022-04-26 04:55:00|29187|29167|29192|29172|29194|29174|29186|29166|21
1650949200000|2022-04-26 05:00:00|29191.4|29171.4|29197|29177|29198.4|29178.4|29187.5|29167.5|29
1650949500000|2022-04-26 05:05:00|29197.3|29177.3|29198.8|29178.8|29200.3|29180.3|29197.3|29177.3|21
1650949800000|2022-04-26 05:10:00|29200|29180|29194|29174|29200.3|29180.3|29191.3|29171.3|47
1650950100000|2022-04-26 05:15:00|29194.2|29174.2|29199|29179|29199.2|29179.2|29187.7|29167.7|53
1650950400000|2022-04-26 05:20:00|29198.8|29178.8|29199.2|29179.2|29201.5|29181.5|29195.3|29175.3|27
1650950700000|2022-04-26 05:25:00|29198.7|29178.7|29197.8|29177.8|29199.2|29179.2|29196.2|29176.2|24
1650951000000|2022-04-26 05:30:00|29197.3|29177.3|29191.8|29171.8|29197.3|29177.3|29190.1|29170.1|26
1650951300000|2022-04-26 05:35:00|29192.3|29172.3|29191.3|29171.3|29192.3|29172.3|29191.3|29171.3|9
1650951600000|2022-04-26 05:40:00|29191.8|29171.8|29185.3|29165.3|29191.8|29171.8|29183|29163|12
1650951900000|2022-04-26 05:45:00|29184.4|29164.4|29192.8|29172.8|29193.4|29173.4|29181.7|29161.7|26
1650952200000|2022-04-26 05:50:00|29188.3|29168.3|29174|29154|29188.3|29168.3|29165.1|29145.1|62
1650952500000|2022-04-26 05:55:00|29177.5|29157.5|29183.5|29163.5|29189.1|29169.1|29177.5|29157.5|43
1650952800000|2022-04-26 06:00:00|29181.5|29161.5|29196.1|29176.1|29197.6|29177.6|29181.5|29161.5|56
1650953100000|2022-04-26 06:05:00|29196.3|29176.3|29201.7|29181.7|29209|29189|29195.2|29175.2|80
1650953400000|2022-04-26 06:10:00|29201.2|29181.2|29196.5|29176.5|29201.2|29181.2|29194.7|29174.7|66
1650953700000|2022-04-26 06:15:00|29197.8|29177.8|29204|29184|29207.5|29187.5|29197.8|29177.8|66
1650954000000|2022-04-26 06:20:00|29204.1|29184.1|29204.2|29184.2|29204.6|29184.6|29203.5|29183.5|15
1650954300000|2022-04-26 06:25:00|29203.7|29183.7|29200.1|29180.1|29205.2|29185.2|29199.4|29179.4|98
1650954600000|2022-04-26 06:30:00|29200|29180|29202.8|29182.8|29204.7|29184.7|29199.7|29179.7|79
1650954900000|2022-04-26 06:35:00|29203|29183|29219.5|29199.5|29227.5|29207.5|29203|29183|74
1650955200000|2022-04-26 06:40:00|29220|29200|29216|29196|29222.5|29202.5|29214.1|29194.1|38
1650955500000|2022-04-26 06:45:00|29216.5|29196.5|29218.5|29198.5|29223.8|29203.8|29215.6|29195.6|45
1650955800000|2022-04-26 06:50:00|29220|29200|29219.6|29199.6|29222|29202|29216|29196|108
1650956100000|2022-04-26 06:55:00|29219.3|29199.3|29231.8|29211.8|29238|29218|29218.5|29198.5|80
1650956400000|2022-04-26 07:00:00|29232.3|29212.3|29234.7|29214.7|29236.1|29216.1|29232.3|29212.3|28
1650956700000|2022-04-26 07:05:00|29235.2|29215.2|29226|29206|29235.2|29215.2|29219.3|29199.3|126
1650957000000|2022-04-26 07:10:00|29225.7|29205.7|29223.8|29203.8|29227.4|29207.4|29222.3|29202.3|68
1650957300000|2022-04-26 07:15:00|29224.1|29204.1|29236.3|29216.3|29236.3|29216.3|29223.1|29203.1|43
1650957600000|2022-04-26 07:20:00|29238.3|29218.3|29238|29218|29245.7|29225.7|29235.2|29215.2|84
1650957900000|2022-04-26 07:25:00|29237.5|29217.5|29232.8|29212.8|29238.9|29218.9|29232|29212|63
1650958200000|2022-04-26 07:30:00|29233.1|29213.1|29230.3|29210.3|29234.1|29214.1|29226.4|29206.4|80
1650958500000|2022-04-26 07:35:00|29229.8|29209.8|29234.5|29214.5|29234.5|29214.5|29227.8|29207.8|74
1650958800000|2022-04-26 07:40:00|29234|29214|29235.1|29215.1|29237.6|29217.6|29232.1|29212.1|44
1650959100000|2022-04-26 07:45:00|29234.9|29214.9|29238|29218|29239.5|29219.5|29234.9|29214.9|33
1650959400000|2022-04-26 07:50:00|29237.6|29217.6|29234.6|29214.6|29237.6|29217.6|29234|29214|53
1650959700000|2022-04-26 07:55:00|29234.8|29214.8|29236.3|29216.3|29239.5|29219.5|29234.8|29214.8|72
1650960000000|2022-04-26 08:00:00|29236.8|29216.8|29227.8|29207.8|29236.8|29216.8|29227.3|29207.3|40
1650960300000|2022-04-26 08:05:00|29226.8|29206.8|29222.1|29202.1|29227.8|29207.8|29221.5|29201.5|47
1650960600000|2022-04-26 08:10:00|29221.5|29201.5|29226.8|29206.8|29227.1|29207.1|29221.5|29201.5|56
1650960900000|2022-04-26 08:15:00|29227|29207|29199|29179|29227|29207|29185.6|29160.5|133
1650961200000|2022-04-26 08:20:00|29198.5|29178.5|29187|29167|29198.5|29178.5|29187|29167|33
1650961500000|2022-04-26 08:25:00|29187.1|29167.1|29188.1|29168.1|29188.1|29168.1|29184.7|29164.7|36
1650961800000|2022-04-26 08:30:00|29188|29168|29208.6|29173.6|29212.2|29179.9|29171|29151|71
1650962100000|2022-04-26 08:35:00|29207.8|29172.8|29199.7|29179.7|29207.8|29180.1|29193.3|29172.6|7
1650962400000|2022-04-26 08:40:00|29198.9|29178.9|29192.9|29172.9|29201.1|29181.1|29192.4|29172.4|14
1650962700000|2022-04-26 08:45:00|29195.1|29175.1|29200.6|29180.6|29200.6|29180.6|29193.2|29173.2|8
1650963000000|2022-04-26 08:50:00|29200.3|29180.3|29211.5|29191.5|29211.5|29191.5|29198.4|29178.4|30
1650963300000|2022-04-26 08:55:00|29211.1|29191.1|29220.1|29200.1|29222.6|29202.3|29206.1|29181.6|17
1650963600000|2022-04-26 09:00:00|29220|29200|29205.5|29185.5|29220.1|29200.1|29205|29173.8|22
1650963900000|2022-04-26 09:05:00|29213.5|29178.5|29203.5|29183.5|29214|29183.5|29203.5|29175|8
1650964200000|2022-04-26 09:10:00|29202.5|29182.5|29206.5|29171.5|29206.5|29182.5|29202.5|29170.5|3
1650964500000|2022-04-26 09:15:00|29198.5|29178.5|29198.7|29178.7|29199.2|29179.2|29198.5|29178.5|4
1650965100000|2022-04-26 09:25:00|29197.3|29177.3|29197.9|29177.9|29199.5|29179.5|29197.3|29177.3|8
1650965400000|2022-04-26 09:30:00|29197.6|29177.6|29197.4|29177.4|29197.6|29177.6|29195.6|29175.6|6
1650965700000|2022-04-26 09:35:00|29197.1|29177.1|29209.6|29189.6|29209.6|29189.6|29195.1|29175.1|12
1650966000000|2022-04-26 09:40:00|29208.9|29188.9|29207.1|29187.1|29209.6|29189.6|29207.1|29187.1|5
1650966300000|2022-04-26 09:45:00|29206.6|29186.6|29206.1|29186.1|29206.6|29186.6|29206.1|29186.1|3
1650966600000|2022-04-26 09:50:00|29205.8|29185.8|29205.8|29185.8|29205.8|29185.8|29205.8|29185.8|1
1650966900000|2022-04-26 09:55:00|29204.6|29184.6|29204.6|29184.6|29204.6|29184.6|29204.6|29184.6|1
1650967200000|2022-04-26 10:00:00|29207.3|29187.3|29206.6|29186.6|29208|29188|29206.6|29186.6|10
1650967500000|2022-04-26 10:05:00|29204.8|29184.8|29206.8|29186.8|29206.8|29186.8|29201.8|29181.8|9
1650967800000|2022-04-26 10:10:00|29206.3|29186.3|29207|29187|29212.3|29192.3|29206.3|29186.3|34
1650968100000|2022-04-26 10:15:00|29206.5|29186.5|29212|29192|29213.5|29193.5|29206.5|29186.5|11
1650968400000|2022-04-26 10:20:00|29211.5|29191.5|29202.5|29182.5|29211.5|29191.5|29202.5|29182.5|21
1650968700000|2022-04-26 10:25:00|29202.4|29182.4|29200.6|29180.6|29202.4|29182.4|29200.6|29180.6|16
1650969000000|2022-04-26 10:30:00|29190.5|29170.5|29187.4|29167.4|29190.5|29170.5|29181.4|29161.4|39
1650969300000|2022-04-26 10:35:00|29185.9|29165.9|29194.4|29174.4|29196.9|29176.9|29184.6|29164.6|25
1650969600000|2022-04-26 10:40:00|29194.9|29174.9|29193.5|29173.5|29194.9|29174.9|29193.4|29173.4|6
1650969900000|2022-04-26 10:45:00|29193.6|29173.6|29187.5|29167.5|29195.5|29175.5|29187.5|29167.5|20
1650970200000|2022-04-26 10:50:00|29188|29168|29187.5|29167.5|29188|29168|29187.5|29167.5|3
1650970500000|2022-04-26 10:55:00|29187.9|29167.9|29194.9|29174.9|29194.9|29174.9|29187.9|29167.9|15
1650970800000|2022-04-26 11:00:00|29195.2|29175.2|29193.5|29173.5|29197.5|29177.5|29190.1|29170.1|25
1650971100000|2022-04-26 11:05:00|29193|29173|29194.5|29174.5|29194.5|29174.5|29193|29173|6
1650971400000|2022-04-26 11:10:00|29194|29174|29192.7|29172.7|29196.5|29176.5|29191.1|29171.1|28
1650971700000|2022-04-26 11:15:00|29192.5|29172.5|29192.5|29172.5|29195.1|29175.1|29192.5|29172.5|6
1650972300000|2022-04-26 11:25:00|29194.5|29174.5|29196.5|29176.5|29203.9|29183.9|29194.5|29174.5|14
1650972600000|2022-04-26 11:30:00|29198.5|29178.5|29200.2|29180.2|29200.5|29180.5|29198.5|29178.5|7
1650973200000|2022-04-26 11:40:00|29207.9|29187.9|29218.1|29198.1|29220.5|29200.5|29207.9|29187.9|15
1650973800000|2022-04-26 11:50:00|29218.5|29198.5|29221.5|29201.5|29221.5|29201.5|29218.5|29198.5|3
1650974100000|2022-04-26 11:55:00|29224.5|29204.5|29226.6|29206.6|29226.6|29206.6|29224.5|29204.5|4
1650974400000|2022-04-26 12:00:00|29227|29207|29222.4|29202.4|29227|29207|29221.9|29201.9|12
1650974700000|2022-04-26 12:05:00|29230|29210|29223.9|29203.9|29230.1|29210.1|29223.9|29203.9|7
1650975000000|2022-04-26 12:10:00|29223.4|29203.4|29223.9|29203.9|29223.9|29203.9|29223.4|29203.4|4
1650975300000|2022-04-26 12:15:00|29224.4|29204.4|29225.4|29205.4|29225.4|29205.4|29223|29203|7
1650975600000|2022-04-26 12:20:00|29225.9|29205.9|29225.6|29205.6|29236.8|29216.8|29224.1|29204.1|28
1650975900000|2022-04-26 12:25:00|29225.1|29205.1|29226.5|29206.5|29226.5|29206.5|29224.5|29204.5|4
1650976200000|2022-04-26 12:30:00|29227.1|29207.1|29229.1|29209.1|29230.5|29210.5|29226.1|29206.1|28
1650976500000|2022-04-26 12:35:00|29230.6|29210.6|29236.4|29216.4|29237.1|29217.1|29227.9|29207.9|42
1650976800000|2022-04-26 12:40:00|29236.5|29216.5|29236.6|29216.6|29237.1|29217.1|29236.5|29216.5|12
1650977100000|2022-04-26 12:45:00|29236|29216|29232.1|29212.1|29236.6|29216.6|29226.6|29206.6|27
1650977400000|2022-04-26 12:50:00|29232.6|29212.6|29226.1|29206.1|29232.6|29212.6|29223.6|29203.6|12
1650977700000|2022-04-26 12:55:00|29226.3|29206.3|29220.5|29200.5|29229.1|29209.1|29220.5|29200.5|28
1650978000000|2022-04-26 13:00:00|29221.5|29201.5|29228|29208|29228|29208|29221.5|29201.5|5
1650978300000|2022-04-26 13:05:00|29227.5|29207.5|29225.5|29205.5|29227.5|29207.5|29225.5|29205.5|3
1650978600000|2022-04-26 13:10:00|29225|29205|29242.2|29207.2|29243.7|29208.7|29225|29198.5|29
1650978900000|2022-04-26 13:15:00|29241.7|29206.7|29238.5|29218.5|29241.7|29219|29233.3|29204.8|23
1650979200000|2022-04-26 13:20:00|29238|29218|29235|29215|29238.5|29218.5|29235|29215|16
1650979500000|2022-04-26 13:25:00|29235.5|29215.5|29234|29199|29236|29216|29228.5|29196.5|34
1650979800000|2022-04-26 13:30:00|29234.5|29199.5|29242.5|29207.5|29243.8|29219|29234|29199|19
1650980100000|2022-04-26 13:35:00|29243|29208|29227|29207|29243|29212|29225.5|29203.5|21
1650980400000|2022-04-26 13:40:00|29228.5|29208.5|29231|29196|29231.5|29210|29226|29196|16
1650980700000|2022-04-26 13:45:00|29231.5|29196.5|29231.5|29211.5|29240|29215|29231|29196|26
1650981000000|2022-04-26 13:50:00|29233.5|29213.5|29241.5|29221.5|29241.5|29221.5|29233.5|29213.5|19
1650981300000|2022-04-26 13:55:00|29241|29221|29242|29222|29242|29222|29238.5|29218.5|10
1650981600000|2022-04-26 14:00:00|29242.5|29222.5|29251.5|29231.5|29253|29233|29242.5|29222.5|18
1650981900000|2022-04-26 14:05:00|29253|29233|29260.5|29240.5|29267.5|29247.5|29252.5|29232.5|23
1650982200000|2022-04-26 14:10:00|29267.5|29232.5|29267|29232|29268|29242.5|29262|29227.5|12
1650982500000|2022-04-26 14:15:00|29265|29230|29275.3|29240.3|29277|29242|29265|29230|19
1650982800000|2022-04-26 14:20:00|29275.8|29240.8|29259.8|29239.8|29276.5|29246|29259.8|29239.8|16
1650983100000|2022-04-26 14:25:00|29259.3|29239.3|29263|29243|29267.3|29246.3|29259.3|29231.3|17
1650983400000|2022-04-26 14:30:00|29263.5|29243.5|29287.8|29252.8|29288.5|29261.5|29263.3|29236.3|22
1650983700000|2022-04-26 14:35:00|29287.3|29252.3|29298.3|29263.3|29301.4|29270|29287|29252|36
1650984000000|2022-04-26 14:40:00|29298.5|29263.5|29302.4|29267.4|29303|29268|29295.5|29260.5|19
1650984300000|2022-04-26 14:45:00|29301.9|29266.9|29296.3|29261.3|29301.9|29266.9|29295.3|29260.3|23
1650984600000|2022-04-26 14:50:00|29297|29262|29298.9|29263.9|29298.9|29263.9|29294.8|29259.8|15
1650984900000|2022-04-26 14:55:00|29298.5|29263.5|29297.3|29262.3|29299|29264|29297.3|29262.3|5
1650985200000|2022-04-26 15:00:00|29298.8|29263.8|29297.3|29262.3|29298.8|29263.8|29294.3|29259.3|5
1650985500000|2022-04-26 15:05:00|29297|29262|29297.3|29262.3|29298.3|29263.3|29297|29262|5
1650985800000|2022-04-26 15:10:00|29295.8|29260.8|29295|29275|29302.5|29275.7|29293.3|29258.3|25
1650986100000|2022-04-26 15:15:00|29294|29274|29294.5|29274.5|29295|29275|29294|29274|13
1650986400000|2022-04-26 15:20:00|29291.5|29271.5|29286.8|29266.8|29299|29274|29286.8|29258.8|18
1650986700000|2022-04-26 15:25:00|29286.6|29266.6|29293.6|29258.6|29298.5|29272|29286.6|29257.3|15
1650987000000|2022-04-26 15:30:00|29294.1|29259.1|29295.5|29260.5|29300|29269.2|29289.2|29257.6|19
1650987300000|2022-04-26 15:35:00|29293.3|29258.3|29300|29265|29300|29265|29292.8|29257.8|28
1650987600000|2022-04-26 15:40:00|29299.7|29264.7|29292.5|29272.5|29300|29273|29292.5|29264.5|8
1650988200000|2022-04-26 15:50:00|29293|29273|29300.5|29280.5|29301|29281|29292.5|29272.5|8
1650988500000|2022-04-26 15:55:00|29300|29280|29292.5|29272.5|29309.5|29289.5|29291.5|29271.5|21
1650988800000|2022-04-26 16:00:00|29292|29272|29301.5|29266.5|29301.5|29272.5|29292|29265.5|6
1650989100000|2022-04-26 16:05:00|29298.6|29263.6|29300|29280|29310.1|29283.1|29291.1|29263.6|24
1650989400000|2022-04-26 16:10:00|29292.5|29272.5|29303|29268|29303.5|29273.5|29292.3|29265.3|15
1650989700000|2022-04-26 16:15:00|29301.3|29266.3|29301.5|29266.5|29301.5|29266.5|29300.3|29265.3|5
1650990000000|2022-04-26 16:20:00|29300.8|29265.8|29299.5|29264.5|29300.8|29265.8|29299.5|29264.5|4
1650990300000|2022-04-26 16:25:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1650990900000|2022-04-26 16:35:00|29295.6|29275.6|29301|29281|29301.5|29281.5|29295.6|29275.6|7
1650991200000|2022-04-26 16:40:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|1
1650992100000|2022-04-26 16:55:00|29301|29281|29299|29279|29301|29281|29297.5|29277.5|12
1650992400000|2022-04-26 17:00:00|29298.5|29278.5|29298|29278|29299|29279|29298|29278|4
1650993000000|2022-04-26 17:10:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1650993300000|2022-04-26 17:15:00|29299.5|29279.5|29299|29279|29299.5|29279.5|29293.5|29273.5|13
1650994800000|2022-04-26 17:40:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1650995400000|2022-04-26 17:50:00|29298|29278|29298.5|29278.5|29298.5|29278.5|29298|29278|10
1650995700000|2022-04-26 17:55:00|29298|29278|29299.5|29279.5|29299.5|29279.5|29297.5|29277.5|9
1650996000000|2022-04-26 18:00:00|29300|29280|29309.5|29289.5|29309.5|29289.5|29299|29279|19
1650996300000|2022-04-26 18:05:00|29302|29282|29300.5|29280.5|29302|29282|29299.5|29279.5|5
1650999300000|2022-04-26 18:55:00|29302.4|29282.4|29306.5|29271.5|29307.5|29282.5|29302.4|29271.5|6
1651019400000|2022-04-27 00:30:00|29324.5|29282.5|29338|29296|29357.3|29315.3|29324.5|29282.5|25
1651019700000|2022-04-27 00:35:00|29338.5|29296.5|29349|29307|29356.7|29314.7|29338.5|29296.5|6
1651020300000|2022-04-27 00:45:00|29342.8|29300.8|29329|29287|29350|29308|29328.5|29286.5|57
1651020900000|2022-04-27 00:55:00|29330.5|29288.5|29350|29308|29352.3|29310.3|29330.5|29288.5|57
1651021200000|2022-04-27 01:00:00|29349|29307|29351|29316|29367.5|29325.5|29349|29307|82
1651021500000|2022-04-27 01:05:00|29351.5|29316.5|29350|29315|29354|29319|29347.5|29312.5|33
1651021800000|2022-04-27 01:10:00|29349.5|29314.5|29360|29325|29370.5|29340.5|29345.5|29314.5|98
1651022100000|2022-04-27 01:15:00|29360.5|29325.5|29349|29314|29376|29341|29341.6|29310.5|80
1651022400000|2022-04-27 01:20:00|29349.5|29314.5|29341.5|29321.5|29352.1|29321.5|29336.5|29309.3|50
1651022700000|2022-04-27 01:25:00|29342|29322|29347.6|29312.6|29352.5|29332.5|29341.1|29311.8|62
1651023000000|2022-04-27 01:30:00|29348.1|29313.1|29352.6|29317.6|29352.6|29317.6|29342.5|29307.5|44
1651023300000|2022-04-27 01:35:00|29352.1|29317.1|29350|29330|29361.5|29334.5|29350|29317.1|54
1651023600000|2022-04-27 01:40:00|29349.5|29329.5|29349|29329|29349.5|29329.5|29337.7|29317.7|32
1651023900000|2022-04-27 01:45:00|29348.6|29328.6|29338|29318|29349.5|29329.5|29336.1|29316.1|50
1651024200000|2022-04-27 01:50:00|29338.5|29318.5|29336.8|29316.8|29339|29319|29329|29309|58
1651024500000|2022-04-27 01:55:00|29336.3|29316.3|29343|29323|29348|29328|29335|29315|95
1651024800000|2022-04-27 02:00:00|29343.5|29323.5|29342.5|29322.5|29350|29330|29341.7|29321.7|43
1651025100000|2022-04-27 02:05:00|29343|29323|29336.5|29316.5|29343|29323|29326|29306|83
1651025400000|2022-04-27 02:10:00|29336.4|29316.4|29335.3|29315.3|29336.5|29316.5|29334.1|29314.1|18
1651025700000|2022-04-27 02:15:00|29334.8|29314.8|29336.5|29316.5|29341.1|29321.1|29334.3|29314.3|52
1651026000000|2022-04-27 02:20:00|29336.6|29316.6|29345|29325|29346|29326|29336.5|29316.5|70
1651026300000|2022-04-27 02:25:00|29345.1|29325.1|29351.3|29331.3|29352.5|29332.5|29344.5|29324.5|38
1651026600000|2022-04-27 02:30:00|29351.8|29331.8|29372.3|29352.3|29374.5|29354.5|29350.3|29330.3|65
1651026900000|2022-04-27 02:35:00|29367.1|29347.1|29357.1|29337.1|29368|29348|29356.8|29336.8|90
1651027200000|2022-04-27 02:40:00|29356.9|29336.9|29355.8|29335.8|29357.1|29337.1|29349.6|29329.6|43
1651027500000|2022-04-27 02:45:00|29355.3|29335.3|29355.5|29335.5|29356.8|29336.8|29353.8|29333.8|33
1651027800000|2022-04-27 02:50:00|29356|29336|29347.5|29327.5|29356.3|29336.3|29346.5|29326.5|36
1651028100000|2022-04-27 02:55:00|29346|29326|29347.5|29327.5|29347.5|29327.5|29341.5|29321.5|34
1651028400000|2022-04-27 03:00:00|29347|29327|29340|29320|29347|29327|29337.5|29317.5|27
1651028700000|2022-04-27 03:05:00|29339.5|29319.5|29339.5|29319.5|29342.5|29322.5|29336|29316|17
1651029000000|2022-04-27 03:10:00|29341|29321|29336.5|29316.5|29342|29322|29336.5|29316.5|11
1651029300000|2022-04-27 03:15:00|29336.8|29316.8|29338.8|29318.8|29341.8|29321.8|29336.5|29316.5|31
1651029600000|2022-04-27 03:20:00|29339.3|29319.3|29337.8|29317.8|29341.8|29321.8|29336.3|29316.3|19
1651029900000|2022-04-27 03:25:00|29337.6|29317.6|29336.8|29316.8|29338.6|29318.6|29333.8|29313.8|28
1651030200000|2022-04-27 03:30:00|29337|29317|29338|29318|29341.5|29321.5|29337|29317|13
1651030500000|2022-04-27 03:35:00|29337.5|29317.5|29338|29318|29338.5|29318.5|29336.5|29316.5|15
1651030800000|2022-04-27 03:40:00|29338.5|29318.5|29339.2|29319.2|29339.2|29319.2|29338.5|29318.5|5
1651031100000|2022-04-27 03:45:00|29339.5|29319.5|29343|29323|29343|29323|29338.5|29318.5|8
1651031400000|2022-04-27 03:50:00|29343.5|29323.5|29343.5|29323.5|29343.5|29323.5|29343|29323|3
1651031700000|2022-04-27 03:55:00|29344|29324|29342|29322|29344|29324|29341.5|29321.5|11
1651032000000|2022-04-27 04:00:00|29341.5|29321.5|29344|29324|29344|29324|29341.5|29321.5|6
1651032900000|2022-04-27 04:15:00|29345|29325|29348|29328|29348.5|29328.5|29345|29325|21
1651033200000|2022-04-27 04:20:00|29347.5|29327.5|29349.5|29329.5|29350|29330|29347.5|29327.5|11
1651033500000|2022-04-27 04:25:00|29349|29329|29349|29329|29349|29329|29349|29329|1
1651034100000|2022-04-27 04:35:00|29350|29330|29358.3|29338.3|29358.8|29338.8|29349.9|29329.9|27
1651034400000|2022-04-27 04:40:00|29358.1|29338.1|29351.3|29331.3|29358.1|29338.1|29350.5|29330.5|16
1651034700000|2022-04-27 04:45:00|29351.5|29331.5|29353.1|29333.1|29353.6|29333.6|29351.5|29331.5|13
1651035000000|2022-04-27 04:50:00|29353|29333|29353|29333|29353|29333|29348.5|29328.5|10
1651035300000|2022-04-27 04:55:00|29353.3|29333.3|29352.8|29332.8|29353.3|29333.3|29352.8|29332.8|4
1651035600000|2022-04-27 05:00:00|29352.5|29332.5|29356|29336|29356|29336|29351|29331|22
1651035900000|2022-04-27 05:05:00|29355.8|29335.8|29358|29338|29358.8|29338.8|29355.8|29335.8|11
1651036200000|2022-04-27 05:10:00|29357.5|29337.5|29354|29334|29357.5|29337.5|29354|29334|13
1651036500000|2022-04-27 05:15:00|29353.3|29333.3|29345.5|29325.5|29353.3|29333.3|29345.5|29325.5|29
1651036800000|2022-04-27 05:20:00|29345.8|29325.8|29345|29325|29346.3|29326.3|29344.8|29324.8|11
1651037100000|2022-04-27 05:25:00|29345.4|29325.4|29344.3|29324.3|29345.4|29325.4|29344.3|29324.3|20
1651037400000|2022-04-27 05:30:00|29344.5|29324.5|29347|29327|29347|29327|29344.3|29324.3|28
1651037700000|2022-04-27 05:35:00|29348|29328|29346.6|29326.6|29351|29331|29344.6|29324.6|19
1651038000000|2022-04-27 05:40:00|29346.5|29326.5|29343.5|29323.5|29347.5|29327.5|29343|29323|20
1651038300000|2022-04-27 05:45:00|29343|29323|29349.2|29329.2|29351|29331|29343|29323|34
1651038600000|2022-04-27 05:50:00|29349.3|29329.3|29348.5|29328.5|29349.4|29329.4|29348|29328|16
1651038900000|2022-04-27 05:55:00|29348.6|29328.6|29352.5|29332.5|29353.5|29333.5|29346.5|29326.5|34
1651039200000|2022-04-27 06:00:00|29352|29332|29352.5|29332.5|29352.5|29332.5|29352|29332|10
1651039500000|2022-04-27 06:05:00|29353|29333|29364|29344|29372|29352|29353|29333|50
1651039800000|2022-04-27 06:10:00|29363.5|29343.5|29358|29338|29366.2|29346.2|29357|29337|90
1651040100000|2022-04-27 06:15:00|29357.5|29337.5|29349.7|29329.7|29358|29338|29349.7|29329.7|27
1651040400000|2022-04-27 06:20:00|29352.2|29332.2|29337|29317|29354.2|29334.2|29331.5|29311.5|47
1651040700000|2022-04-27 06:25:00|29336.5|29316.5|29350|29330|29355|29335|29336.5|29316.5|36
1651041000000|2022-04-27 06:30:00|29346.4|29326.4|29341|29321|29346.4|29326.4|29338|29318|31
1651041300000|2022-04-27 06:35:00|29343|29323|29344.9|29324.9|29348.5|29328.5|29343|29323|46
1651041600000|2022-04-27 06:40:00|29345|29325|29350.4|29330.4|29352.8|29332.8|29343.2|29323.2|47
1651041900000|2022-04-27 06:45:00|29351|29331|29348.5|29328.5|29351|29331|29348.4|29328.4|19
1651042200000|2022-04-27 06:50:00|29349|29329|29350.9|29330.9|29353|29333|29348|29328|26
1651042500000|2022-04-27 06:55:00|29350.5|29330.5|29353|29333|29358|29338|29348.9|29328.9|116
1651042800000|2022-04-27 07:00:00|29352.5|29332.5|29353.7|29333.7|29356.5|29336.5|29352|29332|56
1651043100000|2022-04-27 07:05:00|29352.5|29332.5|29370|29350|29370|29350|29352.5|29332.5|36
1651043400000|2022-04-27 07:10:00|29369.5|29349.5|29367.5|29347.5|29373.5|29353.5|29366.5|29346.5|27
1651043700000|2022-04-27 07:15:00|29368.5|29348.5|29374|29354|29374.5|29354.5|29368.5|29348.5|16
1651044000000|2022-04-27 07:20:00|29374.5|29354.5|29392.5|29372.5|29392.5|29372.5|29372.8|29352.8|52
1651044300000|2022-04-27 07:25:00|29392|29372|29394.8|29374.8|29397|29377|29387.8|29367.8|64
1651044600000|2022-04-27 07:30:00|29394.7|29374.7|29396.4|29376.4|29398.5|29378.5|29383|29363|65
1651044900000|2022-04-27 07:35:00|29395.9|29375.9|29389|29369|29396.7|29376.7|29387|29367|50
1651045200000|2022-04-27 07:40:00|29388.5|29368.5|29381.5|29361.5|29389.5|29369.5|29380.5|29360.5|45
1651045500000|2022-04-27 07:45:00|29381.8|29361.8|29379.3|29359.3|29381.8|29361.8|29377.8|29357.8|82
1651045800000|2022-04-27 07:50:00|29377.8|29357.8|29376.6|29356.6|29377.8|29357.8|29369.7|29349.7|67
1651046100000|2022-04-27 07:55:00|29376.5|29356.5|29371.5|29351.5|29376.5|29356.5|29366.6|29346.6|39
1651046400000|2022-04-27 08:00:00|29370.5|29350.5|29372.3|29352.3|29372.3|29352.3|29369.3|29349.3|35
1651046700000|2022-04-27 08:05:00|29371.8|29351.8|29371|29351|29372.8|29352.8|29369|29349|30
1651047000000|2022-04-27 08:10:00|29370.8|29350.8|29376.5|29356.5|29377.5|29357.5|29370.8|29350.8|61
1651047300000|2022-04-27 08:15:00|29376.8|29356.8|29375.6|29355.6|29379.6|29359.6|29375.6|29355.6|53
1651047600000|2022-04-27 08:20:00|29376.1|29356.1|29378.5|29358.5|29378.5|29358.5|29376.1|29356.1|6
1651047900000|2022-04-27 08:25:00|29383|29363|29381.6|29361.6|29384|29364|29380.6|29360.6|48
1651048200000|2022-04-27 08:30:00|29381.4|29361.4|29381.6|29361.6|29382.1|29362.1|29376.9|29356.9|41
1651048500000|2022-04-27 08:35:00|29381.1|29361.1|29395.1|29375.1|29395.1|29375.1|29381.1|29361.1|40
1651048800000|2022-04-27 08:40:00|29389.4|29369.4|29392.1|29372.1|29392.1|29372.1|29388|29368|13
1651049100000|2022-04-27 08:45:00|29392.5|29372.5|29398.9|29378.9|29402.5|29382.5|29392.5|29372.5|19
1651049400000|2022-04-27 08:50:00|29398.5|29378.5|29398.7|29378.7|29399.4|29379.4|29398.5|29378.5|4
1651049700000|2022-04-27 08:55:00|29398.2|29378.2|29403.3|29383.3|29407.7|29387.7|29398.2|29378.2|66
1651050000000|2022-04-27 09:00:00|29402.6|29382.6|29404.4|29384.4|29405.1|29385.1|29402.6|29382.6|17
1651050300000|2022-04-27 09:05:00|29404.9|29384.9|29387.9|29367.9|29404.9|29384.9|29387.9|29367.9|12
1651050600000|2022-04-27 09:10:00|29388.4|29368.4|29390|29370|29394.4|29374.4|29388.4|29368.4|18
1651050900000|2022-04-27 09:15:00|29390.5|29370.5|29400.5|29380.5|29402.9|29382.9|29390.5|29370.5|17
1651051200000|2022-04-27 09:20:00|29400.2|29380.2|29397.1|29377.1|29400.2|29380.2|29397.1|29377.1|8
1651051500000|2022-04-27 09:25:00|29396.5|29376.5|29395.5|29375.5|29398.5|29378.5|29392.5|29372.5|24
1651051800000|2022-04-27 09:30:00|29393.4|29373.4|29387|29367|29393.4|29373.4|29382.5|29362.5|35
1651052100000|2022-04-27 09:35:00|29387.4|29367.4|29385.5|29365.5|29388|29368|29385|29365|11
1651052400000|2022-04-27 09:40:00|29385|29365|29385.2|29365.2|29385.2|29365.2|29385|29365|2
1651052700000|2022-04-27 09:45:00|29385.1|29365.1|29392.5|29372.5|29393.5|29373.5|29382.5|29362.5|21
1651053000000|2022-04-27 09:50:00|29392.1|29372.1|29390.1|29370.1|29392.1|29372.1|29390.1|29370.1|3
1651053600000|2022-04-27 10:00:00|29388.2|29368.2|29385.8|29365.8|29388.2|29368.2|29385.3|29365.3|4
1651053900000|2022-04-27 10:05:00|29386.2|29366.2|29386.3|29366.3|29387.1|29367.1|29385.1|29365.1|6
1651054500000|2022-04-27 10:15:00|29386.1|29366.1|29383.9|29363.9|29386.1|29366.1|29378.7|29358.7|16
1651054800000|2022-04-27 10:20:00|29383.6|29363.6|29380.4|29360.4|29384.9|29364.9|29379.7|29359.7|19
1651055100000|2022-04-27 10:25:00|29381.2|29361.2|29381.1|29361.1|29385.1|29365.1|29381.1|29361.1|10
1651055400000|2022-04-27 10:30:00|29380.9|29360.9|29377.2|29357.2|29381.1|29361.1|29377.2|29357.2|7
1651055700000|2022-04-27 10:35:00|29377.6|29357.6|29378.7|29358.7|29379.9|29359.9|29375.6|29355.6|23
1651056000000|2022-04-27 10:40:00|29378.1|29358.1|29379.6|29359.6|29379.9|29359.9|29378.1|29358.1|6
1651056300000|2022-04-27 10:45:00|29379.1|29359.1|29377.9|29357.9|29382.6|29362.6|29377.2|29357.2|23
1651056600000|2022-04-27 10:50:00|29378.6|29358.6|29378.1|29358.1|29378.6|29358.6|29376.9|29356.9|10
1651056900000|2022-04-27 10:55:00|29377.6|29357.6|29372.5|29352.5|29377.6|29357.6|29372.5|29352.5|10
1651057200000|2022-04-27 11:00:00|29373|29353|29372.5|29352.5|29374.8|29354.8|29372.2|29352.2|16
1651057500000|2022-04-27 11:05:00|29372.7|29352.7|29372.5|29352.5|29373.5|29353.5|29372.5|29352.5|6
1651057800000|2022-04-27 11:10:00|29372.7|29352.7|29382.5|29362.5|29383.1|29363.1|29372.7|29352.7|8
1651058100000|2022-04-27 11:15:00|29382.7|29362.7|29389.3|29354.3|29389.3|29362.7|29381.7|29354.3|8
1651058400000|2022-04-27 11:20:00|29389.8|29354.8|29397.2|29362.2|29397.2|29365.7|29379.5|29350.7|15
1651058700000|2022-04-27 11:25:00|29400.2|29365.2|29401.7|29366.7|29401.7|29366.7|29394.8|29359.8|6
1651059000000|2022-04-27 11:30:00|29387.5|29367.5|29397.5|29377.5|29406.7|29377.8|29387.5|29367.5|10
1651059300000|2022-04-27 11:35:00|29398.2|29378.2|29388.6|29368.6|29401|29381|29388.1|29368.1|20
1651059600000|2022-04-27 11:40:00|29388.4|29368.4|29385.5|29365.5|29388.4|29368.4|29379|29359|27
1651059900000|2022-04-27 11:45:00|29386|29366|29387.5|29367.5|29388.2|29368.2|29386|29366|11
1651060200000|2022-04-27 11:50:00|29384.5|29364.5|29405.4|29370.4|29405.4|29375.4|29384.5|29364.5|26
1651060500000|2022-04-27 11:55:00|29405.7|29370.7|29405.8|29370.8|29406.4|29371.4|29405.7|29370.7|4
1651060800000|2022-04-27 12:00:00|29408.1|29373.1|29409.7|29374.7|29412.8|29377.8|29407.7|29372.7|10
1651061100000|2022-04-27 12:05:00|29409.9|29374.9|29407|29372|29412.8|29377.8|29407|29372|9
1651061400000|2022-04-27 12:10:00|29406.5|29371.5|29402.3|29382.3|29407.7|29384.5|29399.7|29371|14
1651061700000|2022-04-27 12:15:00|29402|29382|29402|29382|29402|29382|29402|29382|1
1651062000000|2022-04-27 12:20:00|29401.6|29381.6|29403.1|29383.1|29403.5|29383.5|29401|29381|6
1651062300000|2022-04-27 12:25:00|29401.6|29381.6|29399.5|29379.5|29401.6|29381.6|29399.5|29379.5|4
1651062600000|2022-04-27 12:30:00|29399.6|29379.6|29419.1|29399.1|29419.6|29399.6|29399.6|29379.6|20
1651062900000|2022-04-27 12:35:00|29419.2|29399.2|29419.4|29399.4|29423.7|29403.7|29419.2|29399.2|19
1651063200000|2022-04-27 12:40:00|29418.9|29398.9|29417.9|29397.9|29418.9|29398.9|29417.9|29397.9|4
1651063500000|2022-04-27 12:45:00|29418.1|29398.1|29418|29398|29418.1|29398.1|29417.5|29397.5|3
1651063800000|2022-04-27 12:50:00|29414|29394|29421.1|29401.1|29426.2|29401.1|29413.5|29389.8|25
1651064100000|2022-04-27 12:55:00|29416.7|29396.7|29416.5|29396.5|29416.7|29396.7|29416.5|29396.5|2
1651064400000|2022-04-27 13:00:00|29426|29391|29411|29376|29426.5|29391.5|29403.5|29376|16
1651064700000|2022-04-27 13:05:00|29411.5|29376.5|29412|29377|29413|29378|29410.5|29375.5|7
1651065000000|2022-04-27 13:10:00|29411.5|29376.5|29410|29375|29412|29377|29409.5|29374.5|7
1651065300000|2022-04-27 13:15:00|29411|29376|29410.9|29375.9|29424.5|29389.5|29410.9|29375.9|36
1651065600000|2022-04-27 13:20:00|29410.4|29375.4|29412.5|29377.5|29412.5|29384.5|29403.5|29374.9|16
1651065900000|2022-04-27 13:25:00|29412.3|29377.3|29411.5|29376.5|29413.3|29378.3|29410.8|29375.8|9
1651066200000|2022-04-27 13:30:00|29411|29376|29410.5|29375.5|29411|29376|29410.5|29375.5|2
1651066500000|2022-04-27 13:35:00|29410|29375|29400|29380|29410|29380.5|29392.5|29370|30
1651066800000|2022-04-27 13:40:00|29399.5|29379.5|29398.9|29363.9|29407|29379.5|29396.5|29361.5|27
1651067100000|2022-04-27 13:45:00|29396.5|29361.5|29395|29360|29396.5|29361.5|29392|29357|17
1651067400000|2022-04-27 13:50:00|29394.5|29359.5|29387.5|29367.5|29396|29367.5|29385|29357.5|15
1651067700000|2022-04-27 13:55:00|29387|29367|29399.5|29364.5|29402|29369|29387|29364|17
1651068000000|2022-04-27 14:00:00|29398.5|29363.5|29404|29369|29405|29370|29394.5|29359.5|17
1651068300000|2022-04-27 14:05:00|29403.3|29368.3|29403|29368|29403.3|29368.3|29400.4|29365.4|14
1651068600000|2022-04-27 14:10:00|29403.5|29368.5|29408.9|29373.9|29409.2|29374.2|29403.5|29368.5|9
1651068900000|2022-04-27 14:15:00|29405.9|29385.9|29427.9|29392.9|29427.9|29404.8|29403.4|29380.9|13
1651069200000|2022-04-27 14:20:00|29427.7|29392.7|29419|29399|29427.7|29400|29418.5|29392.2|20
1651069500000|2022-04-27 14:25:00|29420|29400|29418.8|29398.8|29421.8|29401.8|29417.7|29397.7|8
1651069800000|2022-04-27 14:30:00|29418.5|29398.5|29421.7|29401.7|29433.4|29402.1|29418.5|29394.7|20
1651070100000|2022-04-27 14:35:00|29420.5|29400.5|29426.3|29391.3|29429.7|29400.5|29415.7|29391.1|26
1651070400000|2022-04-27 14:40:00|29425.8|29390.8|29423.2|29388.2|29425.8|29394.7|29414.7|29384.2|11
1651070700000|2022-04-27 14:45:00|29423.7|29388.7|29419|29384|29424.4|29389.4|29419|29384|12
1651071000000|2022-04-27 14:50:00|29418.5|29383.5|29429.5|29394.5|29431.7|29403.7|29410.7|29379.8|28
1651071300000|2022-04-27 14:55:00|29414|29379|29422.6|29387.6|29426.8|29391.8|29398.3|29370.8|30
1651071600000|2022-04-27 15:00:00|29428.6|29393.6|29407.6|29372.6|29428.6|29393.6|29407.6|29372.6|4
1651071900000|2022-04-27 15:05:00|29408|29373|29394|29359|29420.6|29385.6|29393|29358|25
1651072200000|2022-04-27 15:10:00|29394.6|29359.6|29397.6|29362.6|29402.6|29367.6|29394.6|29359.6|14
1651072500000|2022-04-27 15:15:00|29397.5|29362.5|29425.6|29390.6|29425.6|29393.5|29397.5|29362.5|20
1651072800000|2022-04-27 15:20:00|29424.6|29389.6|29424.1|29389.1|29424.6|29389.6|29424.1|29389.1|4
1651073100000|2022-04-27 15:25:00|29406.1|29371.1|29410.6|29375.6|29410.6|29375.6|29406.1|29371.1|5
1651073400000|2022-04-27 15:30:00|29419.6|29384.6|29419.6|29384.6|29420.6|29385.6|29419.2|29384.2|4
1651073700000|2022-04-27 15:35:00|29420|29385|29420.5|29385.5|29424|29389|29419|29384|10
1651074000000|2022-04-27 15:40:00|29420|29385|29420|29385|29422.6|29387.6|29420|29385|5
1651074300000|2022-04-27 15:45:00|29420.6|29385.6|29418.6|29383.6|29420.6|29385.6|29418.6|29383.6|4
1651074600000|2022-04-27 15:50:00|29418.5|29383.5|29420.1|29385.1|29426.1|29395.7|29402.3|29374|16
1651074900000|2022-04-27 15:55:00|29423.6|29388.6|29427.2|29392.2|29429.2|29394.2|29422.2|29387.2|8
1651075200000|2022-04-27 16:00:00|29417.2|29382.2|29402.9|29367.9|29418.6|29383.6|29392.2|29357.2|7
1651075500000|2022-04-27 16:05:00|29404.3|29369.3|29403|29368|29411.9|29376.9|29402.9|29367.9|7
1651075800000|2022-04-27 16:10:00|29393.6|29358.6|29386.6|29351.6|29393.6|29358.6|29386.6|29351.6|9
1651076100000|2022-04-27 16:15:00|29387.6|29352.6|29392.6|29357.6|29392.6|29357.6|29387.6|29352.6|3
1651076400000|2022-04-27 16:20:00|29387.6|29352.6|29391.6|29356.6|29391.6|29356.6|29387.6|29352.6|2
1651076700000|2022-04-27 16:25:00|29382.6|29347.6|29389.6|29354.6|29389.6|29354.6|29382.6|29347.6|2
1651077000000|2022-04-27 16:30:00|29389.5|29354.5|29389.4|29354.4|29389.8|29354.8|29389.4|29354.4|3
1651077300000|2022-04-27 16:35:00|29389.8|29354.8|29383.4|29348.4|29389.8|29354.8|29383.4|29348.4|6
1651077600000|2022-04-27 16:40:00|29372.6|29337.6|29376.8|29341.8|29376.8|29341.8|29371.9|29336.9|4
1651077900000|2022-04-27 16:45:00|29378.8|29343.8|29380.8|29345.8|29380.8|29345.8|29378.8|29343.8|2
1651078200000|2022-04-27 16:50:00|29379.4|29344.4|29379.8|29344.8|29379.8|29344.8|29378.4|29343.4|3
1651078500000|2022-04-27 16:55:00|29377.8|29342.8|29380.8|29345.8|29380.8|29345.8|29377.8|29342.8|2
1651078800000|2022-04-27 17:00:00|29383.8|29348.8|29387.8|29352.8|29389|29352.8|29383.8|29347|5
1651079100000|2022-04-27 17:05:00|29385.4|29350.4|29385.8|29350.8|29385.8|29350.8|29385.4|29350.4|2
1651079400000|2022-04-27 17:10:00|29385.4|29350.4|29378|29343|29387.6|29352.6|29362.5|29336|31
1651079700000|2022-04-27 17:15:00|29376.6|29341.6|29361.5|29341.5|29378|29344.5|29358.1|29338.1|14
1651080000000|2022-04-27 17:20:00|29362.2|29342.2|29366|29331|29372.8|29342.2|29362.2|29331|10
1651080300000|2022-04-27 17:25:00|29366.4|29331.4|29359|29339|29366.4|29339.4|29358.9|29331.4|5
1651080600000|2022-04-27 17:30:00|29360.9|29340.9|29369|29334|29369|29341.6|29360.8|29333.5|11
1651081800000|2022-04-27 17:50:00|29366.5|29331.5|29365.5|29330.5|29368|29339.5|29359.5|29330|19
1651082100000|2022-04-27 17:55:00|29365|29330|29359|29339|29365.5|29339|29357.5|29329.5|13
1651082400000|2022-04-27 18:00:00|29358|29338|29366.8|29331.8|29369.5|29338.5|29358|29330.5|10
1651082700000|2022-04-27 18:05:00|29366.5|29331.5|29358|29338|29366.5|29339.5|29357.5|29331.5|5
1651083000000|2022-04-27 18:10:00|29356.5|29336.5|29358|29338|29358|29338|29356.5|29336.5|4
1651083300000|2022-04-27 18:15:00|29358.5|29338.5|29368.5|29333.5|29369.5|29338.5|29358.5|29332.5|8
1651083600000|2022-04-27 18:20:00|29368|29333|29369.1|29334.1|29369.5|29334.5|29366.5|29331.5|12
1651083900000|2022-04-27 18:25:00|29369|29334|29368.5|29333.5|29369.5|29334.5|29368|29333|8
1651084500000|2022-04-27 18:35:00|29368|29333|29368.5|29333.5|29368.5|29333.5|29368|29333|2
1651084800000|2022-04-27 18:40:00|29370|29335|29371|29336|29371|29336|29370|29335|5
1651085100000|2022-04-27 18:45:00|29369.5|29334.5|29371.4|29336.4|29371.9|29336.9|29369.5|29334.5|16
1651085400000|2022-04-27 18:50:00|29371.9|29336.9|29371|29336|29371.9|29336.9|29371|29336|3
1651085700000|2022-04-27 18:55:00|29370|29335|29371.5|29336.5|29371.5|29336.5|29369.1|29334.1|8
1651105800000|2022-04-28 00:30:00|29402.5|29360.5|29412|29370|29418.7|29376.7|29402|29360|58
1651106100000|2022-04-28 00:35:00|29411.5|29369.5|29429.5|29387.5|29430.5|29388.5|29411|29369|46
1651106700000|2022-04-28 00:45:00|29432.2|29390.2|29431.5|29389.5|29432.5|29390.5|29431.5|29389.5|7
1651107000000|2022-04-28 00:50:00|29429|29387|29429|29387|29433|29391|29426.5|29384.5|40
1651107300000|2022-04-28 00:55:00|29428.5|29386.5|29431|29389|29432.5|29390.5|29425.5|29383.5|44
1651107600000|2022-04-28 01:00:00|29430|29388|29417.5|29382.5|29431|29389|29410.8|29375.8|41
1651107900000|2022-04-28 01:05:00|29413.2|29378.2|29407.5|29372.5|29413.2|29378.2|29407.5|29372.5|19
1651108200000|2022-04-28 01:10:00|29408|29373|29409.5|29374.5|29409.5|29374.5|29408|29373|4
1651108500000|2022-04-28 01:15:00|29410.5|29375.5|29408.5|29373.5|29411|29376|29408.5|29373.5|16
1651108800000|2022-04-28 01:20:00|29409|29374|29402.5|29367.5|29409|29378|29395.5|29367.5|8
1651109100000|2022-04-28 01:25:00|29394.5|29374.5|29387.5|29367.5|29395|29375|29384|29364|67
1651109400000|2022-04-28 01:30:00|29388|29368|29394.9|29374.9|29399.6|29376.8|29386.6|29361.8|41
1651109700000|2022-04-28 01:35:00|29395.2|29375.2|29405.5|29385.5|29406.7|29386.7|29393.7|29373.7|46
1651110000000|2022-04-28 01:40:00|29405.3|29385.3|29403.5|29383.5|29405.3|29385.3|29402.8|29382.8|21
1651110300000|2022-04-28 01:45:00|29404|29384|29406|29386|29406|29386|29403.3|29383.3|26
1651110600000|2022-04-28 01:50:00|29405.5|29385.5|29398.7|29378.7|29405.5|29385.5|29398.2|29378.2|30
1651110900000|2022-04-28 01:55:00|29398.4|29378.4|29400.5|29380.5|29401|29381|29397.3|29377.3|22
1651111200000|2022-04-28 02:00:00|29400|29380|29400.3|29380.3|29403.4|29383.4|29399.5|29379.5|38
1651111500000|2022-04-28 02:05:00|29399.8|29379.8|29409.2|29389.2|29409.2|29389.2|29399.3|29379.3|43
1651111800000|2022-04-28 02:10:00|29409|29389|29413.8|29393.8|29421.3|29401.3|29408.5|29388.5|63
1651112100000|2022-04-28 02:15:00|29414.3|29394.3|29419|29399|29419.5|29399.5|29414.3|29394.3|27
1651112400000|2022-04-28 02:20:00|29419.5|29399.5|29434.8|29414.8|29440.5|29420.5|29419.5|29399.5|63
1651112700000|2022-04-28 02:25:00|29435.3|29415.3|29417.1|29397.1|29435.3|29415.3|29417.1|29397.1|39
1651113000000|2022-04-28 02:30:00|29415|29395|29408|29388|29415|29395|29401|29381|50
1651113300000|2022-04-28 02:35:00|29408.5|29388.5|29406|29386|29418|29398|29406|29386|28
1651113600000|2022-04-28 02:40:00|29402.7|29382.7|29404|29384|29404|29384|29396|29376|27
1651113900000|2022-04-28 02:45:00|29404.5|29384.5|29407.6|29387.6|29407.6|29387.6|29401.8|29381.8|22
1651114200000|2022-04-28 02:50:00|29408|29388|29408|29388|29408|29388|29407.5|29387.5|7
1651114500000|2022-04-28 02:55:00|29408.5|29388.5|29423.5|29403.5|29423.5|29403.5|29408.5|29388.5|19
1651114800000|2022-04-28 03:00:00|29423|29403|29412.5|29392.5|29427|29403|29412.5|29387.5|17
1651115100000|2022-04-28 03:05:00|29413.5|29393.5|29416|29396|29416|29396|29412|29392|12
1651115400000|2022-04-28 03:10:00|29418.5|29398.5|29425.5|29405.5|29426.5|29406.5|29415.5|29395.5|36
1651115700000|2022-04-28 03:15:00|29427.5|29407.5|29468.5|29433.5|29468.5|29433.5|29424.4|29397.9|134
1651116000000|2022-04-28 03:20:00|29464.1|29429.1|29463.9|29428.9|29468.5|29433.5|29450|29415|89
1651116300000|2022-04-28 03:25:00|29463|29428|29466|29431|29494.1|29463.1|29461.5|29426.5|116
1651116600000|2022-04-28 03:30:00|29464|29429|29449.4|29429.4|29473.6|29438.6|29446.9|29421.9|78
1651116900000|2022-04-28 03:35:00|29448.9|29428.9|29454.7|29434.7|29457.5|29437.5|29442.5|29422.5|98
1651117200000|2022-04-28 03:40:00|29455.9|29435.9|29453.5|29433.5|29456|29436|29447.1|29427.1|55
1651117500000|2022-04-28 03:45:00|29454|29434|29456.3|29436.3|29456.3|29436.3|29449.4|29429.4|37
1651117800000|2022-04-28 03:50:00|29456.2|29436.2|29470.9|29450.9|29477.5|29457.5|29455.4|29435.4|61
1651118100000|2022-04-28 03:55:00|29471.2|29451.2|29472.1|29452.1|29476.9|29456.9|29470.7|29450.7|44
1651118400000|2022-04-28 04:00:00|29472|29452|29482.1|29462.1|29489.5|29469.5|29471.4|29451.4|45
1651118700000|2022-04-28 04:05:00|29482|29462|29481.5|29461.5|29488.7|29468.7|29481.3|29461.3|29
1651119000000|2022-04-28 04:10:00|29482|29462|29478|29458|29483.5|29463.5|29478|29458|15
1651119300000|2022-04-28 04:15:00|29478.5|29458.5|29484.5|29464.5|29485.3|29465.3|29478.5|29458.5|15
1651119600000|2022-04-28 04:20:00|29486.5|29466.5|29489.5|29469.5|29489.5|29469.5|29486.5|29466.5|3
1651119900000|2022-04-28 04:25:00|29492.8|29472.8|29494|29474|29496.7|29476.7|29492.8|29472.8|14
1651120200000|2022-04-28 04:30:00|29488.6|29468.6|29483.4|29463.4|29492.6|29472.6|29483.4|29463.4|16
1651120500000|2022-04-28 04:35:00|29483.1|29463.1|29497.1|29477.1|29497.7|29477.7|29483.1|29463.1|34
1651120800000|2022-04-28 04:40:00|29496.8|29476.8|29493.4|29473.4|29497.8|29477.8|29493|29473|39
1651121100000|2022-04-28 04:45:00|29493|29473|29493.4|29473.4|29493.4|29473.4|29492.4|29472.4|4
1651121400000|2022-04-28 04:50:00|29494|29474|29500.5|29480.5|29501.4|29481.4|29494|29474|33
1651121700000|2022-04-28 04:55:00|29501|29481|29521.3|29501.3|29521.5|29501.5|29500.5|29480.5|39
1651122000000|2022-04-28 05:00:00|29526.3|29506.3|29568.6|29533.6|29571.3|29549|29526.3|29506.3|69
1651122300000|2022-04-28 05:05:00|29572.1|29537.1|29562|29542|29575.1|29544.3|29555.4|29535.4|14
1651122600000|2022-04-28 05:10:00|29562.5|29542.5|29547.1|29527.1|29563.2|29543.2|29546.6|29523.6|37
1651122900000|2022-04-28 05:15:00|29547.5|29527.5|29543.8|29523.8|29549.7|29529.7|29527.7|29507.7|83
1651123200000|2022-04-28 05:20:00|29543.3|29523.3|29555.6|29520.6|29555.6|29525.2|29536.1|29516.1|38
1651123500000|2022-04-28 05:25:00|29545.5|29525.5|29550.2|29530.2|29553.5|29530.8|29535.7|29515.7|28
1651123800000|2022-04-28 05:30:00|29549.7|29529.7|29547.5|29527.5|29552.1|29532.1|29542.7|29522.7|39
1651124100000|2022-04-28 05:35:00|29547|29527|29546.2|29526.2|29550.4|29530.4|29545.2|29525.2|13
1651124400000|2022-04-28 05:40:00|29546|29526|29561.7|29541.7|29573|29545.5|29541.4|29521.4|85
1651124700000|2022-04-28 05:45:00|29561.5|29541.5|29539|29504|29569.3|29541.5|29539|29504|51
1651125000000|2022-04-28 05:50:00|29538.6|29503.6|29528.5|29508.5|29540|29510.7|29523.9|29497.7|50
1651125300000|2022-04-28 05:55:00|29528|29508|29546|29511|29550.7|29530.7|29528|29508|55
1651125600000|2022-04-28 06:00:00|29546.3|29511.3|29521.5|29501.5|29546.9|29512.5|29512.7|29492.7|87
1651125900000|2022-04-28 06:05:00|29517.1|29497.1|29517.7|29497.7|29531.2|29511.2|29512.6|29492.6|84
1651126200000|2022-04-28 06:10:00|29520.2|29500.2|29510.2|29490.2|29524.7|29504.7|29507.4|29487.4|79
1651126500000|2022-04-28 06:15:00|29508.2|29488.2|29496.8|29476.8|29508.2|29488.2|29490.5|29470.5|67
1651126800000|2022-04-28 06:20:00|29498.1|29478.1|29498.3|29478.3|29501|29481|29482.3|29462.3|58
1651127100000|2022-04-28 06:25:00|29498.5|29478.5|29500.5|29480.5|29504.3|29484.3|29493.5|29473.5|71
1651127400000|2022-04-28 06:30:00|29498.8|29478.8|29486.5|29466.5|29500.5|29480.5|29486.1|29466.1|29
1651127700000|2022-04-28 06:35:00|29486.8|29466.8|29468.5|29448.5|29486.8|29466.8|29468.5|29448.5|34
1651128000000|2022-04-28 06:40:00|29466.6|29446.6|29477|29457|29485.2|29465.2|29466.4|29446.4|59
1651128300000|2022-04-28 06:45:00|29478.1|29458.1|29474.7|29454.7|29480.5|29460.5|29467.4|29447.4|49
1651128600000|2022-04-28 06:50:00|29475.3|29455.3|29477.1|29457.1|29477.3|29457.3|29474.7|29454.7|23
1651128900000|2022-04-28 06:55:00|29476.5|29456.5|29482.5|29462.5|29487.2|29467.2|29469.5|29449.5|81
1651129200000|2022-04-28 07:00:00|29483.2|29463.2|29476.8|29456.8|29483.5|29463.5|29474.9|29454.9|28
1651129500000|2022-04-28 07:05:00|29478|29458|29478|29458|29479.5|29459.5|29475.2|29455.2|25
1651129800000|2022-04-28 07:10:00|29477.8|29457.8|29464.7|29444.7|29478.5|29458.5|29464.7|29444.7|70
1651130100000|2022-04-28 07:15:00|29464.3|29444.3|29431|29411|29464.3|29444.3|29428.1|29398.8|214
1651130400000|2022-04-28 07:20:00|29439.8|29404.8|29449.9|29414.9|29449.9|29429.4|29429.1|29399.9|53
1651130700000|2022-04-28 07:25:00|29450.7|29415.7|29450.9|29430.9|29457.6|29434.8|29441.7|29415.7|84
1651131000000|2022-04-28 07:30:00|29450.1|29430.1|29443.5|29423.5|29452|29432|29436.5|29416.5|85
1651131300000|2022-04-28 07:35:00|29442.5|29422.5|29438|29418|29452|29432|29435.9|29415.9|146
1651131600000|2022-04-28 07:40:00|29437.5|29417.5|29445.7|29425.7|29451.5|29431.5|29437|29417|146
1651131900000|2022-04-28 07:45:00|29446.7|29426.7|29476.2|29456.2|29477.5|29457.5|29445.2|29425.2|180
1651132200000|2022-04-28 07:50:00|29475.7|29455.7|29482.2|29462.2|29484.5|29464.5|29468.1|29448.1|53
1651132500000|2022-04-28 07:55:00|29481.5|29461.5|29487.2|29467.2|29489.1|29469.1|29480.3|29460.3|31
1651132800000|2022-04-28 08:00:00|29486.7|29466.7|29484.3|29464.3|29489.4|29469.4|29484|29464|30
1651133100000|2022-04-28 08:05:00|29484.2|29464.2|29485.9|29465.9|29489.2|29469.2|29483.4|29463.4|54
1651133400000|2022-04-28 08:10:00|29485.8|29465.8|29494.2|29474.2|29496.7|29476.7|29485.7|29465.7|39
1651133700000|2022-04-28 08:15:00|29494.7|29474.7|29497.8|29477.8|29498.2|29478.2|29493.9|29473.9|28
1651134000000|2022-04-28 08:20:00|29498.7|29478.7|29494|29474|29499.2|29479.2|29493.9|29473.9|19
1651134300000|2022-04-28 08:25:00|29494.5|29474.5|29485.7|29465.7|29494.5|29474.5|29485.4|29465.4|21
1651134600000|2022-04-28 08:30:00|29486.1|29466.1|29503.5|29483.5|29503.5|29483.5|29486.1|29466.1|64
1651134900000|2022-04-28 08:35:00|29505.1|29485.1|29502.7|29482.7|29507.1|29487.1|29502.7|29482.7|28
1651135200000|2022-04-28 08:40:00|29503.4|29483.4|29500.4|29480.4|29503.4|29483.4|29497.4|29477.4|24
1651135500000|2022-04-28 08:45:00|29500.5|29480.5|29500|29480|29501.5|29481.5|29497.8|29477.8|132
1651135800000|2022-04-28 08:50:00|29499.5|29479.5|29503.9|29483.9|29507|29487|29498.1|29478.1|146
1651136100000|2022-04-28 08:55:00|29503.7|29483.7|29524|29504|29524|29504|29502.9|29482.9|149
1651136400000|2022-04-28 09:00:00|29525|29505|29513.3|29493.3|29530.5|29505.1|29505.9|29485.9|77
1651136700000|2022-04-28 09:05:00|29513.5|29493.5|29515.4|29495.4|29517.1|29497.1|29513.5|29493.5|8
1651137000000|2022-04-28 09:10:00|29515.9|29495.9|29510.1|29490.1|29516.7|29496.7|29507.4|29487.4|32
1651137300000|2022-04-28 09:15:00|29507.5|29487.5|29506.4|29486.4|29509.5|29489.5|29506.4|29486.4|11
1651137600000|2022-04-28 09:20:00|29504.5|29484.5|29505.5|29485.5|29505.5|29485.5|29504.5|29484.5|7
1651137900000|2022-04-28 09:25:00|29505.1|29485.1|29510.3|29475.3|29510.5|29485.1|29502.1|29475.3|9
1651138200000|2022-04-28 09:30:00|29496.1|29476.1|29490|29470|29496.1|29476.1|29490|29470|25
1651138500000|2022-04-28 09:35:00|29490.4|29470.4|29495.4|29475.4|29497|29477|29483.1|29459.7|26
1651138800000|2022-04-28 09:40:00|29491.3|29471.3|29494.1|29474.1|29496.1|29476.1|29490.1|29470.1|9
1651139100000|2022-04-28 09:45:00|29498.1|29478.1|29496.1|29476.1|29498.9|29478.9|29496.1|29476.1|8
1651139400000|2022-04-28 09:50:00|29497.5|29477.5|29498|29478|29498.4|29478.4|29497.4|29477.4|27
1651139700000|2022-04-28 09:55:00|29498.2|29478.2|29498.5|29478.5|29498.5|29478.5|29498|29478|5
1651140000000|2022-04-28 10:00:00|29498|29478|29493.1|29473.1|29498.8|29478.5|29486.5|29454.7|16
1651140300000|2022-04-28 10:05:00|29493.4|29473.4|29489.1|29469.1|29493.4|29473.4|29489.1|29469.1|7
1651140600000|2022-04-28 10:10:00|29491|29471|29491|29471|29491.4|29471.4|29491|29471|3
1651141500000|2022-04-28 10:25:00|29486.1|29466.1|29488.3|29468.3|29488.3|29468.3|29486.1|29466.1|2
1651141800000|2022-04-28 10:30:00|29486.1|29466.1|29487.5|29467.5|29488.8|29468.8|29485.5|29465.5|11
1651142100000|2022-04-28 10:35:00|29487.1|29467.1|29486.2|29466.2|29488.5|29468.5|29485.5|29465.5|15
1651142700000|2022-04-28 10:45:00|29488.3|29468.3|29486.7|29466.7|29488.3|29468.3|29486.7|29466.7|5
1651143000000|2022-04-28 10:50:00|29488|29468|29487.2|29467.2|29489|29469|29487.2|29467.2|9
1651143300000|2022-04-28 10:55:00|29486.7|29466.7|29502.1|29482.1|29504.8|29484.8|29486.7|29466.7|27
1651143600000|2022-04-28 11:00:00|29500.6|29480.6|29497.2|29462.2|29504.4|29484.4|29484.4|29461.2|27
1651143900000|2022-04-28 11:05:00|29491.4|29471.4|29488.7|29468.7|29491.4|29471.4|29488.7|29468.7|6
1651144200000|2022-04-28 11:10:00|29489|29469|29495|29475|29504.4|29484.4|29489|29469|21
1651144500000|2022-04-28 11:15:00|29494.4|29474.4|29494.8|29474.8|29495.4|29475.4|29494.4|29474.4|6
1651144800000|2022-04-28 11:20:00|29495.3|29475.3|29490.3|29470.3|29495.3|29475.3|29487.9|29467.9|18
1651145100000|2022-04-28 11:25:00|29489.1|29469.1|29487.8|29467.8|29489.4|29469.4|29487.8|29467.8|12
1651145400000|2022-04-28 11:30:00|29488.3|29468.3|29490|29470|29493.3|29473.3|29487.8|29467.8|31
1651145700000|2022-04-28 11:35:00|29490.5|29470.5|29499.5|29479.5|29503|29483|29490|29470|28
1651146000000|2022-04-28 11:40:00|29498.5|29478.5|29511.4|29491.4|29517.3|29497.3|29498|29478|39
1651146300000|2022-04-28 11:45:00|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|1
1651146600000|2022-04-28 11:50:00|29509.8|29489.8|29520.4|29500.4|29526.8|29506.8|29509.8|29489.8|15
1651146900000|2022-04-28 11:55:00|29519.9|29499.9|29519.7|29499.7|29519.9|29499.9|29519.7|29499.7|4
1651147200000|2022-04-28 12:00:00|29525.4|29505.4|29522.1|29502.1|29525.4|29505.4|29512.1|29492.1|34
1651147500000|2022-04-28 12:05:00|29518.4|29498.4|29518.4|29498.4|29524.1|29504.1|29518.4|29498.4|15
1651147800000|2022-04-28 12:10:00|29521.1|29501.1|29522.5|29502.5|29522.5|29502.5|29521.1|29501.1|2
1651148100000|2022-04-28 12:15:00|29522.1|29502.1|29520.2|29500.2|29522.8|29502.8|29519.1|29499.1|21
1651148400000|2022-04-28 12:20:00|29520.7|29500.7|29519.1|29499.1|29523.9|29503.9|29519.1|29499.1|10
1651148700000|2022-04-28 12:25:00|29519.4|29499.4|29528.5|29493.5|29528.5|29501|29519.1|29493.5|13
1651149000000|2022-04-28 12:30:00|29521|29501|29504.8|29469.8|29528.3|29501|29504.8|29469.8|57
1651149300000|2022-04-28 12:35:00|29507.5|29472.5|29491.2|29456.2|29510.2|29479.1|29481.1|29453.9|32
1651149600000|2022-04-28 12:40:00|29493.1|29458.1|29499.7|29464.7|29499.7|29464.7|29491.6|29456.6|6
1651149900000|2022-04-28 12:45:00|29495.2|29475.2|29506.5|29486.5|29508.6|29486.5|29494.7|29468.4|18
1651150200000|2022-04-28 12:50:00|29503.9|29483.9|29499.9|29479.9|29503.9|29483.9|29499.9|29479.9|2
1651150500000|2022-04-28 12:55:00|29517.1|29482.1|29517.5|29497.5|29527.5|29507.5|29517.1|29482.1|18
1651150800000|2022-04-28 13:00:00|29525|29490|29519.6|29484.6|29525|29490|29519.6|29484.6|3
1651151100000|2022-04-28 13:05:00|29518.2|29483.2|29522.6|29487.6|29523|29488|29518.2|29483.2|8
1651151400000|2022-04-28 13:10:00|29522.9|29487.9|29524.4|29489.4|29524.4|29489.4|29522.9|29487.9|4
1651151700000|2022-04-28 13:15:00|29524.9|29489.9|29523.4|29488.4|29524.9|29489.9|29523.4|29488.4|4
1651152300000|2022-04-28 13:25:00|29522.6|29487.6|29522.6|29487.6|29522.9|29487.9|29517.2|29482.2|7
1651152900000|2022-04-28 13:35:00|29523.6|29488.6|29523.9|29488.9|29523.9|29488.9|29523.2|29488.2|4
1651153200000|2022-04-28 13:40:00|29524.4|29489.4|29520.9|29485.9|29525.4|29490.4|29518.9|29483.9|12
1651153500000|2022-04-28 13:45:00|29521.4|29486.4|29521.4|29486.4|29521.4|29486.4|29521.4|29486.4|1
1651153800000|2022-04-28 13:50:00|29520.8|29485.8|29520.8|29485.8|29521.6|29486.6|29520.8|29485.8|5
1651154400000|2022-04-28 14:00:00|29522.3|29487.3|29529|29494|29538.5|29512.5|29522.3|29487.3|35
1651154700000|2022-04-28 14:05:00|29527|29492|29522.5|29487.5|29529|29494|29522|29487|16
1651155000000|2022-04-28 14:10:00|29523|29488|29527.5|29492.5|29527.5|29492.5|29522.5|29487.5|12
1651155300000|2022-04-28 14:15:00|29528|29493|29532|29497|29542.6|29507.6|29526|29491|57
1651155600000|2022-04-28 14:20:00|29532.6|29497.6|29537.6|29502.6|29541|29506|29532.6|29497.6|10
1651155900000|2022-04-28 14:25:00|29538.6|29503.6|29538|29503|29540.4|29505.4|29536.6|29501.6|10
1651156200000|2022-04-28 14:30:00|29537.6|29502.6|29536.8|29501.8|29544.7|29509.7|29534.9|29499.9|46
1651156500000|2022-04-28 14:35:00|29539.3|29504.3|29542.6|29507.6|29546.6|29511.6|29530|29495|34
1651156800000|2022-04-28 14:40:00|29543.6|29508.6|29549.6|29514.6|29552.5|29517.5|29538.6|29503.6|67
1651157100000|2022-04-28 14:45:00|29551.6|29516.6|29552|29517|29552.6|29517.6|29547.6|29512.6|12
1651157400000|2022-04-28 14:50:00|29548|29513|29537.6|29502.6|29550.6|29515.6|29537.6|29502.6|16
1651157700000|2022-04-28 14:55:00|29537.5|29502.5|29507.6|29472.6|29537.5|29502.5|29507.6|29472.6|20
1651158000000|2022-04-28 15:00:00|29502.2|29467.2|29505.6|29470.6|29507.6|29472.6|29502.2|29467.2|17
1651158300000|2022-04-28 15:05:00|29500.6|29465.6|29495|29460|29507.6|29472.6|29483|29448|23
1651158600000|2022-04-28 15:10:00|29494.6|29459.6|29496|29461|29502|29467|29494.6|29459.6|9
1651159200000|2022-04-28 15:20:00|29495.6|29460.6|29497.6|29462.6|29498.6|29463.6|29495.6|29460.6|5
1651159500000|2022-04-28 15:25:00|29498|29463|29487|29452|29498.6|29463.6|29487|29452|13
1651159800000|2022-04-28 15:30:00|29488|29453|29498.6|29463.6|29498.6|29463.6|29485|29450|19
1651160100000|2022-04-28 15:35:00|29499|29464|29498|29463|29499|29464|29498|29463|2
1651160400000|2022-04-28 15:40:00|29498.5|29463.5|29512.6|29477.6|29518|29483|29498.5|29463.5|22
1651160700000|2022-04-28 15:45:00|29512|29477|29511.6|29476.6|29512|29477|29511.6|29476.6|2
1651161000000|2022-04-28 15:50:00|29511.5|29476.5|29514.6|29479.6|29514.6|29479.6|29511.5|29476.5|3
1651161300000|2022-04-28 15:55:00|29514|29479|29528.6|29493.6|29530.6|29495.6|29514|29479|5
1651161600000|2022-04-28 16:00:00|29528|29493|29522|29487|29528.6|29493.6|29515|29480|21
1651161900000|2022-04-28 16:05:00|29523.6|29488.6|29523.6|29488.6|29523.6|29488.6|29522.6|29487.6|3
1651162500000|2022-04-28 16:15:00|29522.6|29487.6|29505.6|29470.6|29522.6|29487.6|29501.3|29466.3|24
1651162800000|2022-04-28 16:20:00|29509.6|29474.6|29512.6|29477.6|29512.6|29477.6|29509.6|29474.6|5
1651163100000|2022-04-28 16:25:00|29513.6|29478.6|29518|29483|29518|29483|29513.6|29478.6|4
1651163400000|2022-04-28 16:30:00|29517.9|29482.9|29517.4|29482.4|29517.9|29482.9|29517.4|29482.4|2
1651163700000|2022-04-28 16:35:00|29515.8|29480.8|29514.8|29479.8|29515.8|29480.8|29513.4|29478.4|5
1651164000000|2022-04-28 16:40:00|29514.1|29479.1|29508|29473|29514.8|29479.8|29508|29473|6
1651164300000|2022-04-28 16:45:00|29501|29466|29498|29463|29504.1|29469.1|29493.7|29458.7|22
1651164600000|2022-04-28 16:50:00|29499|29464|29497.5|29462.5|29499|29464|29497.4|29462.4|8
1651164900000|2022-04-28 16:55:00|29498|29463|29497.5|29462.5|29499.5|29464.5|29496.5|29461.5|29
1651165200000|2022-04-28 17:00:00|29497|29462|29497|29462|29497|29462|29496.5|29461.5|3
1651165500000|2022-04-28 17:05:00|29496.5|29461.5|29493.4|29458.4|29497|29462|29492.1|29457.1|17
1651166700000|2022-04-28 17:25:00|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|1
1651167000000|2022-04-28 17:30:00|29493.5|29458.5|29485.3|29450.3|29494.9|29459.9|29484.5|29449.5|15
1651167300000|2022-04-28 17:35:00|29482.8|29447.8|29486.2|29451.2|29490.4|29460.3|29480.3|29447.5|14
1651167600000|2022-04-28 17:40:00|29485.7|29450.7|29489.9|29454.9|29489.9|29454.9|29485.7|29450.7|9
1651167900000|2022-04-28 17:45:00|29490.4|29455.4|29485.5|29465.5|29492.7|29465.7|29484.5|29455.4|11
1651168200000|2022-04-28 17:50:00|29485|29465|29485.6|29465.6|29485.6|29465.6|29485|29465|3
1651168500000|2022-04-28 17:55:00|29486.1|29466.1|29506.6|29471.6|29509.8|29477.5|29486.1|29465.1|20
1651168800000|2022-04-28 18:00:00|29506.1|29471.1|29506.3|29471.3|29506.3|29471.3|29506.1|29471.1|2
1651169100000|2022-04-28 18:05:00|29505.6|29470.6|29496.3|29476.3|29505.6|29476.3|29494.5|29468.1|10
1651169400000|2022-04-28 18:10:00|29493.8|29473.8|29492.3|29472.3|29493.8|29473.8|29492.3|29472.3|4
1651169700000|2022-04-28 18:15:00|29492.8|29472.8|29492.6|29472.6|29493.1|29473.1|29492.6|29472.6|3
1651170000000|2022-04-28 18:20:00|29499.6|29464.6|29486.1|29466.1|29499.6|29466.1|29484.8|29455.8|8
1651170300000|2022-04-28 18:25:00|29486.6|29466.6|29486.5|29466.5|29487.1|29467.1|29486.5|29466.5|3
1651170600000|2022-04-28 18:30:00|29486|29466|29496.6|29461.6|29497.1|29468.5|29486|29461.6|5
1651171200000|2022-04-28 18:40:00|29497.1|29462.1|29497.1|29462.1|29497.1|29462.1|29497.1|29462.1|1
1651171800000|2022-04-28 18:50:00|29496.6|29461.6|29491.2|29456.2|29496.6|29461.6|29489|29454|9
1651172100000|2022-04-28 18:55:00|29490.8|29455.8|29493.5|29458.5|29493.5|29458.5|29490.8|29455.8|5
1651192200000|2022-04-29 00:30:00|29458.5|29416.5|29457.5|29415.5|29458.5|29416.5|29456|29414|12
1651192500000|2022-04-29 00:35:00|29454|29412|29470.5|29428.5|29479.5|29437.5|29446|29404|44
1651192800000|2022-04-29 00:40:00|29471|29429|29470.5|29428.5|29471.5|29429.5|29470.5|29428.5|8
1651193100000|2022-04-29 00:45:00|29473.5|29431.5|29476.5|29434.5|29480|29438|29473|29431|9
1651193400000|2022-04-29 00:50:00|29475|29433|29459.5|29417.5|29475|29433|29446|29404|26
1651193700000|2022-04-29 00:55:00|29460|29418|29460|29418|29460|29418|29460|29418|1
1651194000000|2022-04-29 01:00:00|29454.9|29419|29439.6|29404.6|29456.1|29421.1|29429|29394|49
1651194300000|2022-04-29 01:05:00|29436.6|29401.6|29429.5|29394.5|29436.6|29401.6|29429|29394|32
1651194600000|2022-04-29 01:10:00|29429|29394|29418.5|29398.5|29429|29407|29416|29392.5|47
1651194900000|2022-04-29 01:15:00|29418|29398|29420.5|29385.5|29421.5|29401.5|29393.5|29358.5|71
1651195200000|2022-04-29 01:20:00|29420.2|29385.2|29433|29413|29435.5|29415.5|29415|29383.5|52
1651195500000|2022-04-29 01:25:00|29433.5|29413.5|29423|29403|29440|29420|29422|29402|45
1651195800000|2022-04-29 01:30:00|29422.5|29402.5|29403.2|29383.2|29422.5|29402.5|29402.4|29382.4|67
1651196100000|2022-04-29 01:35:00|29403.7|29383.7|29417.7|29397.7|29417.7|29397.7|29403.7|29383.7|53
1651196400000|2022-04-29 01:40:00|29417.5|29397.5|29428.3|29408.3|29428.3|29408.3|29415.2|29395.2|43
1651196700000|2022-04-29 01:45:00|29428.5|29408.5|29420|29400|29428.5|29408.5|29418.5|29398.5|50
1651197000000|2022-04-29 01:50:00|29420.3|29400.3|29428.6|29408.6|29430.6|29410.6|29420.3|29400.3|34
1651197300000|2022-04-29 01:55:00|29428|29408|29468.4|29448.4|29468.4|29448.4|29428|29408|72
1651197600000|2022-04-29 02:00:00|29469.4|29449.4|29475.9|29440.9|29475.9|29449.8|29456.6|29436.6|33
1651197900000|2022-04-29 02:05:00|29477.1|29442.1|29470|29435|29520.4|29484.8|29470|29435|102
1651198200000|2022-04-29 02:10:00|29470.2|29435.2|29474.9|29454.9|29475.2|29455.2|29451|29426.9|97
1651198500000|2022-04-29 02:15:00|29473|29453|29490.8|29470.8|29492.8|29472.8|29472.4|29452.4|74
1651198800000|2022-04-29 02:20:00|29491.8|29471.8|29471|29451|29493.6|29473.6|29466.5|29446.5|61
1651199100000|2022-04-29 02:25:00|29471.5|29451.5|29479.4|29459.4|29488.5|29468.5|29471.5|29451.5|77
1651199400000|2022-04-29 02:30:00|29478.7|29458.7|29473.8|29453.8|29480.7|29460.7|29473.8|29453.8|39
1651199700000|2022-04-29 02:35:00|29472.4|29452.4|29463|29443|29473.3|29453.3|29455.7|29435.7|45
1651200000000|2022-04-29 02:40:00|29463.5|29443.5|29463.1|29443.1|29469.9|29449.9|29463.1|29443.1|38
1651200300000|2022-04-29 02:45:00|29463.2|29443.2|29458.9|29438.9|29467.9|29447.9|29452.5|29432.5|60
1651200600000|2022-04-29 02:50:00|29459|29439|29451.8|29431.8|29461.7|29441.7|29447.2|29427.2|67
1651200900000|2022-04-29 02:55:00|29452|29432|29438|29418|29452.3|29432.3|29438|29418|51
1651201200000|2022-04-29 03:00:00|29437.5|29417.5|29439|29419|29439.7|29419.7|29434|29414|22
1651201500000|2022-04-29 03:05:00|29440|29420|29418|29398|29440|29420|29403|29383|107
1651201800000|2022-04-29 03:10:00|29419.5|29399.5|29427.5|29407.5|29430.4|29410.4|29419.5|29399.5|15
1651202100000|2022-04-29 03:15:00|29426.5|29406.5|29425.3|29405.3|29432.5|29412.5|29420.2|29400.2|56
1651202400000|2022-04-29 03:20:00|29425|29405|29432|29412|29432|29412|29424.8|29404.8|12
1651202700000|2022-04-29 03:25:00|29434.8|29414.8|29422.8|29402.8|29436|29416|29420|29400|57
1651203000000|2022-04-29 03:30:00|29422|29402|29410|29390|29422.7|29402.7|29410|29390|46
1651203300000|2022-04-29 03:35:00|29409.8|29389.8|29406.3|29386.3|29412.7|29392.7|29406.3|29386.3|20
1651203600000|2022-04-29 03:40:00|29405.5|29385.5|29409.7|29389.7|29413|29393|29404|29384|40
1651203900000|2022-04-29 03:45:00|29409.2|29389.2|29414.2|29394.2|29419.6|29399.6|29409.2|29389.2|38
1651204200000|2022-04-29 03:50:00|29413.8|29393.8|29418.5|29398.5|29418.5|29398.5|29405.8|29385.8|83
1651204500000|2022-04-29 03:55:00|29418|29398|29427.4|29407.4|29432.4|29412.4|29416|29396|26
1651204800000|2022-04-29 04:00:00|29427.1|29407.1|29429.5|29409.5|29429.5|29409.5|29427.1|29407.1|12
1651205100000|2022-04-29 04:05:00|29432|29412|29433.4|29413.4|29439.5|29419.5|29432|29412|17
1651205400000|2022-04-29 04:10:00|29433.3|29413.3|29433.6|29413.6|29434.2|29414.2|29433.3|29413.3|5
1651205700000|2022-04-29 04:15:00|29433.3|29413.3|29434|29414|29435.5|29415.5|29425.6|29405.6|47
1651206000000|2022-04-29 04:20:00|29435.5|29415.5|29434|29414|29436.5|29416.5|29434|29414|6
1651206300000|2022-04-29 04:25:00|29433|29413|29431.5|29411.5|29433|29413|29431.5|29411.5|2
1651206900000|2022-04-29 04:35:00|29433|29413|29434|29414|29434|29414|29432.4|29412.4|11
1651207200000|2022-04-29 04:40:00|29432.5|29412.5|29432.5|29412.5|29432.5|29412.5|29430.2|29410.2|11
1651207500000|2022-04-29 04:45:00|29432.3|29412.3|29425.7|29405.7|29432.3|29412.3|29423.5|29403.5|26
1651207800000|2022-04-29 04:50:00|29425.6|29405.6|29410.4|29390.4|29425.7|29405.7|29410.4|29390.4|31
1651208100000|2022-04-29 04:55:00|29412|29392|29411.3|29391.3|29417|29397|29406.4|29386.4|41
1651208400000|2022-04-29 05:00:00|29410.4|29390.4|29387|29367|29414.8|29394.8|29385.1|29365.1|56
1651208700000|2022-04-29 05:05:00|29380.5|29360.5|29377|29357|29384.5|29364.5|29376.8|29356.8|21
1651209000000|2022-04-29 05:10:00|29375.5|29355.5|29343.4|29323.4|29375.5|29355.5|29340.9|29320.9|55
1651209300000|2022-04-29 05:15:00|29335.1|29315.1|29330.1|29310.1|29336.5|29316.5|29312.1|29281.5|59
1651209600000|2022-04-29 05:20:00|29331|29311|29356.5|29336.5|29362.5|29342.5|29331|29311|79
1651209900000|2022-04-29 05:25:00|29357|29337|29368.1|29348.1|29368.5|29348.5|29357|29337|46
1651210200000|2022-04-29 05:30:00|29367.5|29347.5|29355.8|29335.8|29368|29348|29353.1|29333.1|57
1651210500000|2022-04-29 05:35:00|29352.5|29332.5|29354.4|29334.4|29358.7|29338.7|29335.1|29306|73
1651210800000|2022-04-29 05:40:00|29354.5|29334.5|29379.1|29359.1|29389.7|29369.7|29354.5|29334.5|69
1651211100000|2022-04-29 05:45:00|29377.6|29357.6|29351.3|29331.3|29377.6|29357.6|29349.1|29329.1|43
1651211400000|2022-04-29 05:50:00|29351.8|29331.8|29347.4|29327.4|29351.8|29331.8|29347.4|29327.4|15
1651211700000|2022-04-29 05:55:00|29347|29327|29356|29336|29362.5|29342.5|29346.7|29326.7|61
1651212000000|2022-04-29 06:00:00|29356.5|29336.5|29360|29340|29362.7|29342.7|29355.7|29335.7|44
1651212300000|2022-04-29 06:05:00|29359.5|29339.5|29348|29328|29359.5|29339.5|29345.6|29325.6|59
1651212600000|2022-04-29 06:10:00|29347.9|29327.9|29351.1|29331.1|29352.1|29332.1|29341.5|29321.5|65
1651212900000|2022-04-29 06:15:00|29351.4|29331.4|29346.1|29326.1|29352.1|29332.1|29340.4|29320.4|94
1651213200000|2022-04-29 06:20:00|29346.5|29326.5|29314.3|29294.3|29347|29327|29313.7|29293.7|130
1651213500000|2022-04-29 06:25:00|29317.3|29297.3|29321.4|29301.4|29332.4|29312.4|29315.3|29295.3|120
1651213800000|2022-04-29 06:30:00|29320.4|29300.4|29320|29300|29324.4|29304.4|29315.2|29295.2|75
1651214100000|2022-04-29 06:35:00|29320.5|29300.5|29335.8|29315.8|29339.5|29315.8|29305.2|29285.2|106
1651214400000|2022-04-29 06:40:00|29335.3|29315.3|29327.2|29307.2|29335.3|29315.3|29317.4|29297.4|70
1651214700000|2022-04-29 06:45:00|29328.2|29308.2|29345|29325|29345.5|29325.5|29327.7|29307.7|73
1651215000000|2022-04-29 06:50:00|29348.5|29328.5|29342.5|29322.5|29348.5|29328.5|29341.5|29321.5|46
1651215300000|2022-04-29 06:55:00|29342.1|29322.1|29366.1|29346.1|29370|29350|29339.9|29319.9|98
1651215600000|2022-04-29 07:00:00|29364.1|29344.1|29373.5|29353.5|29378.1|29358.1|29361.1|29337.5|36
1651215900000|2022-04-29 07:05:00|29374|29354|29376.3|29356.3|29378.7|29358.7|29371.5|29351.5|40
1651216200000|2022-04-29 07:10:00|29375.8|29355.8|29363.5|29343.5|29386.1|29366.1|29361.9|29341.9|91
1651216500000|2022-04-29 07:15:00|29363.4|29343.4|29374.8|29354.8|29375.4|29355.4|29360.1|29340.1|64
1651216800000|2022-04-29 07:20:00|29375|29355|29368|29348|29375.5|29355.5|29368|29348|63
1651217100000|2022-04-29 07:25:00|29367.5|29347.5|29372.7|29352.7|29373.2|29353.2|29362.4|29342.4|87
1651217400000|2022-04-29 07:30:00|29373.2|29353.2|29382.5|29362.5|29391.5|29371.5|29369.4|29349.4|48
1651217700000|2022-04-29 07:35:00|29382|29362|29353.5|29333.5|29382|29362|29353.5|29333.5|41
1651218000000|2022-04-29 07:40:00|29353.2|29333.2|29378|29343|29378.8|29358.8|29351.6|29331.6|82
1651218300000|2022-04-29 07:45:00|29380.6|29345.6|29383.6|29348.6|29383.8|29348.8|29362.4|29342.4|22
1651218600000|2022-04-29 07:50:00|29381|29346|29369.1|29349.1|29381|29358|29365.5|29337.5|32
1651218900000|2022-04-29 07:55:00|29366.1|29346.1|29364.4|29344.4|29366.1|29346.1|29350.1|29328.6|56
1651219200000|2022-04-29 08:00:00|29365.1|29345.1|29365|29345|29375.1|29349.1|29362.1|29337.5|145
1651219500000|2022-04-29 08:05:00|29364.5|29344.5|29361.5|29341.5|29365|29345|29360|29340|66
1651219800000|2022-04-29 08:10:00|29361.7|29341.7|29370.7|29350.7|29375|29355|29361.7|29341.7|70
1651220100000|2022-04-29 08:15:00|29375.1|29355.1|29382.7|29362.7|29384.8|29364.8|29375.1|29355.1|76
1651220400000|2022-04-29 08:20:00|29383.3|29363.3|29355.1|29335.1|29383.7|29363.7|29351.6|29331.6|75
1651220700000|2022-04-29 08:25:00|29353.5|29333.5|29335|29315|29355.1|29335.1|29334.7|29314.7|86
1651221000000|2022-04-29 08:30:00|29335.3|29315.3|29351.4|29316.4|29361.1|29331.5|29327.9|29307.9|55
1651221300000|2022-04-29 08:35:00|29351.1|29316.1|29351|29331|29358.5|29338.5|29344.2|29316.1|58
1651221600000|2022-04-29 08:40:00|29350.5|29330.5|29336.7|29316.7|29351|29331|29329.2|29309.2|72
1651221900000|2022-04-29 08:45:00|29337.2|29317.2|29348|29328|29348|29328|29337.2|29317.2|11
1651222200000|2022-04-29 08:50:00|29347.9|29327.9|29350.4|29330.4|29350.8|29330.8|29347.8|29327.8|20
1651222500000|2022-04-29 08:55:00|29350.6|29330.6|29351|29331|29355.7|29335.7|29350|29330|39
1651222800000|2022-04-29 09:00:00|29350.7|29330.7|29351.5|29331.5|29351.7|29331.7|29350|29330|22
1651223100000|2022-04-29 09:05:00|29351.7|29331.7|29348.5|29328.5|29354.2|29334.2|29347.3|29327.3|46
1651223400000|2022-04-29 09:10:00|29349.2|29329.2|29348.7|29328.7|29349.7|29329.7|29348.5|29328.5|7
1651223700000|2022-04-29 09:15:00|29352.2|29332.2|29362.2|29342.2|29386.3|29357.6|29351.5|29331.5|78
1651224000000|2022-04-29 09:20:00|29361.7|29341.7|29361.4|29341.4|29361.7|29341.7|29361.4|29341.4|3
1651224300000|2022-04-29 09:25:00|29361.5|29341.5|29361.6|29341.6|29362.1|29342.1|29361.5|29341.5|11
1651224600000|2022-04-29 09:30:00|29364.2|29329.2|29360.4|29340.4|29367.2|29340.9|29360.4|29328|14
1651224900000|2022-04-29 09:35:00|29359.9|29339.9|29356.1|29336.1|29363.1|29343.1|29355.6|29335.6|35
1651225200000|2022-04-29 09:40:00|29355.6|29335.6|29370.4|29350.4|29375.6|29355.6|29355.5|29335.5|71
1651225500000|2022-04-29 09:45:00|29370.3|29350.3|29371.1|29351.1|29382|29362|29368|29348|30
1651225800000|2022-04-29 09:50:00|29369.3|29349.3|29369.3|29349.3|29369.3|29349.3|29367.5|29347.5|6
1651226100000|2022-04-29 09:55:00|29369.6|29349.6|29394.5|29359.5|29397.2|29362.2|29369.6|29342.5|30
1651226400000|2022-04-29 10:00:00|29388.5|29368.5|29390.3|29370.3|29407|29380.3|29386.3|29362.5|56
1651226700000|2022-04-29 10:05:00|29390.8|29370.8|29383.5|29363.5|29394.4|29374.4|29383.5|29363.5|20
1651227000000|2022-04-29 10:10:00|29383.6|29363.6|29392|29372|29398|29372.9|29371.5|29341.8|36
1651227300000|2022-04-29 10:15:00|29391.5|29371.5|29393|29373|29393.8|29373.8|29391.3|29371.3|12
1651227600000|2022-04-29 10:20:00|29392.5|29372.5|29389.8|29369.8|29393|29373|29382.2|29362.2|39
1651227900000|2022-04-29 10:25:00|29389.9|29369.9|29388.8|29368.8|29390.5|29370.5|29388|29368|12
1651228200000|2022-04-29 10:30:00|29389.3|29369.3|29389.3|29369.3|29390.5|29370.5|29388.8|29368.8|11
1651228500000|2022-04-29 10:35:00|29388.9|29368.9|29390.6|29370.6|29391.1|29371.1|29388.9|29368.9|6
1651228800000|2022-04-29 10:40:00|29390.1|29370.1|29389.6|29369.6|29391.9|29371.9|29388.9|29368.9|14
1651229100000|2022-04-29 10:45:00|29377.5|29357.5|29382.1|29362.1|29382.1|29362.1|29376.6|29356.6|33
1651229400000|2022-04-29 10:50:00|29381.6|29361.6|29381.6|29361.6|29382.1|29362.1|29381.1|29361.1|6
1651229700000|2022-04-29 10:55:00|29382.1|29362.1|29387.6|29367.6|29387.6|29367.6|29382.1|29362.1|29
1651230000000|2022-04-29 11:00:00|29387.4|29367.4|29358.1|29338.1|29387.9|29367.9|29357.7|29337.7|33
1651230300000|2022-04-29 11:05:00|29358.6|29338.6|29357.4|29337.4|29358.6|29338.6|29357.2|29337.2|4
1651230600000|2022-04-29 11:10:00|29357.3|29337.3|29368.9|29348.9|29369.4|29349.4|29357.3|29337.3|7
1651230900000|2022-04-29 11:15:00|29369.4|29349.4|29374.5|29354.5|29383|29355.1|29369.4|29343.7|13
1651231200000|2022-04-29 11:20:00|29374.4|29354.4|29372|29352|29374.4|29354.4|29356.5|29336.5|22
1651231500000|2022-04-29 11:25:00|29371.9|29351.9|29376.6|29341.6|29379.2|29351.9|29362.1|29333|25
1651231800000|2022-04-29 11:30:00|29376.2|29341.2|29372.7|29352.7|29377.4|29352.7|29371.7|29340.7|8
1651232100000|2022-04-29 11:35:00|29379|29344|29383.2|29348.2|29384|29358.5|29376.6|29344|15
1651232400000|2022-04-29 11:40:00|29382.7|29347.7|29382.4|29347.4|29383|29361.5|29376.5|29346.3|14
1651232700000|2022-04-29 11:45:00|29381.9|29346.9|29363.7|29343.7|29382.5|29358.9|29363.7|29343.7|18
1651233000000|2022-04-29 11:50:00|29364.5|29344.5|29399.8|29364.8|29399.8|29371.8|29364.5|29344.5|25
1651233300000|2022-04-29 11:55:00|29399.3|29364.3|29384.7|29349.7|29400.3|29365.3|29384.7|29349.7|14
1651233600000|2022-04-29 12:00:00|29388.3|29353.3|29383.7|29348.7|29388.3|29353.3|29383.7|29348.7|3
1651233900000|2022-04-29 12:05:00|29386.8|29351.8|29386.4|29351.4|29386.8|29351.8|29386.4|29351.4|2
1651234200000|2022-04-29 12:10:00|29385.5|29350.5|29388.9|29353.9|29388.9|29359.1|29379.1|29350.5|4
1651234500000|2022-04-29 12:15:00|29381.1|29361.1|29379.1|29359.1|29381.1|29361.1|29379.1|29359.1|2
1651234800000|2022-04-29 12:20:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1651235100000|2022-04-29 12:25:00|29380.5|29360.5|29391.5|29356.5|29391.5|29361.5|29380.5|29350.9|7
1651235400000|2022-04-29 12:30:00|29392.9|29357.9|29396.9|29361.9|29396.9|29367.5|29383.5|29357|16
1651235700000|2022-04-29 12:35:00|29392.1|29372.1|29401.7|29366.7|29402.9|29375.1|29391.1|29361.7|18
1651236000000|2022-04-29 12:40:00|29391.5|29371.5|29396.5|29361.5|29396.9|29371.5|29390.5|29361.5|4
1651236300000|2022-04-29 12:45:00|29396.1|29361.1|29377.5|29357.5|29396.1|29368.1|29377.5|29356|16
1651236600000|2022-04-29 12:50:00|29379.5|29359.5|29375.6|29355.6|29379.5|29359.5|29375.6|29355.6|12
1651236900000|2022-04-29 12:55:00|29372.1|29352.1|29372|29352|29372.4|29352.4|29372|29352|6
1651237200000|2022-04-29 13:00:00|29372.1|29352.1|29376|29356|29376|29356|29371.5|29351.5|10
1651237500000|2022-04-29 13:05:00|29375|29355|29375.5|29355.5|29378|29358|29375|29355|13
1651237800000|2022-04-29 13:10:00|29377|29357|29373.5|29353.5|29378|29358|29372.5|29352.5|14
1651238100000|2022-04-29 13:15:00|29374|29354|29375.5|29355.5|29376|29356|29372.5|29352.5|13
1651238400000|2022-04-29 13:20:00|29375|29355|29375.5|29355.5|29375.5|29355.5|29375|29355|2
1651238700000|2022-04-29 13:25:00|29376|29356|29377.5|29357.5|29383|29363|29375|29355|24
1651239000000|2022-04-29 13:30:00|29378.5|29358.5|29382|29362|29385.8|29365.8|29378.5|29358.5|16
1651239300000|2022-04-29 13:35:00|29380|29360|29380.5|29360.5|29380.5|29360.5|29377.5|29357.5|14
1651239600000|2022-04-29 13:40:00|29381|29361|29380|29360|29383|29363|29378.5|29358.5|13
1651239900000|2022-04-29 13:45:00|29379.5|29359.5|29385.5|29350.5|29389.5|29363.5|29379.5|29350.5|16
1651240200000|2022-04-29 13:50:00|29386.5|29351.5|29383.2|29348.2|29386.5|29351.5|29382.2|29347.2|8
1651240500000|2022-04-29 13:55:00|29382.2|29347.2|29371|29336|29392.9|29357.9|29370.5|29335.5|26
1651240800000|2022-04-29 14:00:00|29370.5|29335.5|29381.9|29346.9|29381.9|29346.9|29357.6|29322.6|26
1651241100000|2022-04-29 14:05:00|29380|29345|29361.5|29341.5|29380|29345|29359|29327|27
1651241400000|2022-04-29 14:10:00|29362|29342|29371.5|29336.5|29371.5|29344.5|29362|29336.5|6
1651241700000|2022-04-29 14:15:00|29371|29336|29387.6|29352.6|29387.6|29356.5|29371|29336|28
1651242000000|2022-04-29 14:20:00|29387.8|29352.8|29398|29363|29398.5|29363.5|29387.5|29352.5|14
1651242300000|2022-04-29 14:25:00|29398.5|29363.5|29396.5|29361.5|29401.5|29375.5|29388.5|29358.5|25
1651242600000|2022-04-29 14:30:00|29396|29361|29394|29359|29399.5|29364.5|29394|29359|9
1651242900000|2022-04-29 14:35:00|29396.5|29361.5|29399|29364|29399|29364|29396.5|29361.5|15
1651243200000|2022-04-29 14:40:00|29399.5|29364.5|29402.5|29367.5|29405.3|29370.3|29399|29364|22
1651243500000|2022-04-29 14:45:00|29402|29367|29391.3|29356.3|29402.5|29367.5|29391|29356|16
1651243800000|2022-04-29 14:50:00|29392.3|29357.3|29380|29345|29397.7|29372.2|29377|29342|38
1651244100000|2022-04-29 14:55:00|29378|29343|29371.7|29336.7|29378|29343|29371.7|29336.7|16
1651244400000|2022-04-29 15:00:00|29371.2|29336.2|29349.5|29329.5|29371.9|29336.9|29344|29317.8|41
1651244700000|2022-04-29 15:05:00|29350|29330|29340.5|29305.5|29351|29331|29337|29305|33
1651245000000|2022-04-29 15:10:00|29333.5|29313.5|29365|29330|29365|29337.5|29333|29313|35
1651245300000|2022-04-29 15:15:00|29364.5|29329.5|29365|29330|29366.5|29331.5|29364|29329|27
1651245600000|2022-04-29 15:20:00|29364.5|29329.5|29368|29348|29375.2|29348|29364|29329|32
1651245900000|2022-04-29 15:25:00|29367.8|29347.8|29360|29340|29371.3|29351.3|29357|29337|30
1651246200000|2022-04-29 15:30:00|29360.5|29340.5|29355|29335|29360.5|29340.5|29355|29335|23
1651246500000|2022-04-29 15:35:00|29354|29334|29345|29310|29354|29334|29338|29310|14
1651246800000|2022-04-29 15:40:00|29344.5|29309.5|29345.5|29310.5|29346.5|29311.5|29344.5|29309.5|15
1651247100000|2022-04-29 15:45:00|29337.5|29317.5|29328.5|29308.5|29338.5|29318.5|29328|29308|15
1651247400000|2022-04-29 15:50:00|29329.5|29309.5|29342|29322|29374.3|29348.5|29329.5|29309.5|39
1651247700000|2022-04-29 15:55:00|29342.5|29322.5|29351|29331|29352|29332|29342|29322|11
1651248000000|2022-04-29 16:00:00|29350.5|29330.5|29355.5|29320.5|29355.5|29330.5|29347.5|29320|9
1651248300000|2022-04-29 16:05:00|29355|29320|29348.5|29313.5|29355|29320|29346.3|29311.3|16
1651248600000|2022-04-29 16:10:00|29341|29321|29351.5|29331.5|29356.5|29336.5|29341|29321|11
1651248900000|2022-04-29 16:15:00|29352|29332|29352|29332|29352|29332|29352|29332|1
1651249200000|2022-04-29 16:20:00|29356.2|29321.2|29342.5|29322.5|29356.2|29322.5|29333|29313|14
1651249500000|2022-04-29 16:25:00|29343|29323|29352.5|29332.5|29352.5|29332.5|29343|29323|7
1651249800000|2022-04-29 16:30:00|29353|29333|29351|29331|29357.5|29337.5|29350.5|29330.5|15
1651250100000|2022-04-29 16:35:00|29350.5|29330.5|29350|29330|29351|29331|29350|29330|42
1651250400000|2022-04-29 16:40:00|29350.5|29330.5|29350.5|29330.5|29364.8|29337.5|29342.5|29322.5|46
1651250700000|2022-04-29 16:45:00|29350|29330|29350.5|29330.5|29350.5|29330.5|29350|29330|2
1651251000000|2022-04-29 16:50:00|29351|29331|29357.5|29322.5|29360.3|29333|29351|29321.6|11
1651251300000|2022-04-29 16:55:00|29357|29322|29366.8|29331.8|29366.9|29342.8|29349.5|29322|34
1651251600000|2022-04-29 17:00:00|29365.4|29330.4|29357.9|29322.9|29374.5|29339.5|29357.3|29322.3|25
1651251900000|2022-04-29 17:05:00|29358.9|29323.9|29361.1|29326.1|29363.7|29328.7|29357.3|29322.3|17
1651252200000|2022-04-29 17:10:00|29361.3|29326.3|29359.5|29324.5|29369.5|29334.5|29352.4|29319.4|35
1651252500000|2022-04-29 17:15:00|29360|29325|29359|29324|29361.5|29326.5|29359|29324|10
1651252800000|2022-04-29 17:20:00|29358.4|29323.4|29356.3|29321.3|29361.3|29326.3|29354.5|29319.5|11
1651253100000|2022-04-29 17:25:00|29355.4|29320.4|29352|29317|29355.4|29320.4|29352|29317|5
1651253700000|2022-04-29 17:35:00|29351|29316|29351.6|29316.6|29351.6|29316.6|29351|29316|4
1651254000000|2022-04-29 17:40:00|29351.5|29316.5|29350|29315|29357|29322|29350|29315|15
1651254300000|2022-04-29 17:45:00|29349.9|29314.9|29349.9|29314.9|29349.9|29314.9|29349.9|29314.9|1
1651254600000|2022-04-29 17:50:00|29350|29315|29349.9|29314.9|29350|29315|29349.9|29314.9|2
1651254900000|2022-04-29 17:55:00|29350|29315|29352.9|29317.9|29353.9|29318.9|29349.9|29314.9|13
1651255200000|2022-04-29 18:00:00|29352|29317|29352|29317|29352.5|29317.5|29352|29317|14
1651255500000|2022-04-29 18:05:00|29352.4|29317.4|29353|29318|29353.5|29318.5|29352|29317|28
1651255800000|2022-04-29 18:10:00|29353.5|29318.5|29353.5|29318.5|29355.6|29320.6|29353|29318|55
1651256100000|2022-04-29 18:15:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|6
1651256400000|2022-04-29 18:20:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|6
1651256700000|2022-04-29 18:25:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|26
1651257000000|2022-04-29 18:30:00|29354|29319|29353.5|29318.5|29354|29319|29353.5|29318.5|14
1651257300000|2022-04-29 18:35:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|18
1651257600000|2022-04-29 18:40:00|29354.5|29319.5|29349.5|29314.5|29358.5|29330.5|29342|29314.5|68
1651257900000|2022-04-29 18:45:00|29350|29315|29350.5|29315.5|29351|29316|29349.5|29314.5|8
1651258200000|2022-04-29 18:50:00|29342.5|29322.5|29353.5|29318.5|29354.5|29328|29342.5|29318.5|24
1651258500000|2022-04-29 18:55:00|29354|29319|29354.9|29319.9|29369.6|29334.6|29354|29319|41
1651258800000|2022-04-29 19:00:00|29355.4|29320.4|29352.5|29317.5|29356.4|29321.4|29352.5|29317.5|53
1651259100000|2022-04-29 19:05:00|29352|29317|29352|29317|29355|29320|29351.5|29316.5|34
1651259400000|2022-04-29 19:10:00|29351.5|29316.5|29353|29318|29355|29320|29350.1|29315.1|16
1651259700000|2022-04-29 19:15:00|29352.3|29317.3|29355.8|29320.8|29355.8|29320.8|29352.3|29317.3|12
1651260000000|2022-04-29 19:20:00|29356.8|29321.8|29385.4|29350.4|29386.8|29351.8|29355.4|29320.4|18
1651260600000|2022-04-29 19:30:00|29386.8|29351.8|29384|29349|29386.8|29351.8|29377.6|29342.6|14
1651260900000|2022-04-29 19:35:00|29377.6|29342.6|29386.2|29351.2|29391.9|29356.9|29364.6|29329.6|51
1651261200000|2022-04-29 19:40:00|29387|29352|29382|29347|29387.5|29352.5|29379.8|29344.8|32
1651261500000|2022-04-29 19:45:00|29382.5|29347.5|29381.8|29346.8|29382.5|29347.5|29380.3|29345.3|12
1651261800000|2022-04-29 19:50:00|29382.5|29347.5|29383.5|29348.5|29387.5|29352.5|29382|29347|19
1651262100000|2022-04-29 19:55:00|29384|29349|29389|29354|29389.5|29354.5|29383|29348|27
1651451400000|2022-05-02 00:30:00|29390|29348|29394|29352|29394|29352|29390|29348|15
1651451700000|2022-05-02 00:35:00|29393.5|29351.5|29395|29353|29395|29353|29393.5|29351.5|3
1651452000000|2022-05-02 00:40:00|29394|29352|29398.5|29356.5|29399|29357|29393.5|29351.5|19
1651452300000|2022-05-02 00:45:00|29399|29357|29404|29362|29414|29372|29398.5|29356.5|14
1651453200000|2022-05-02 01:00:00|29405|29363|29398|29363|29405|29365.5|29398|29363|8
1651453500000|2022-05-02 01:05:00|29398.5|29363.5|29398|29363|29402|29367|29397.5|29362.5|14
1651453800000|2022-05-02 01:10:00|29397.5|29362.5|29405|29385|29410|29385.5|29397.5|29362.5|22
1651454100000|2022-05-02 01:15:00|29405.5|29385.5|29405|29385|29407.5|29387.5|29401|29381|19
1651454400000|2022-05-02 01:20:00|29404.5|29384.5|29412.5|29392.5|29413|29393|29404.5|29384.5|12
1651454700000|2022-05-02 01:25:00|29413|29393|29425|29390|29425.5|29398|29413|29390|15
1651455000000|2022-05-02 01:30:00|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|1
1651455300000|2022-05-02 01:35:00|29422|29387|29410|29390|29422.5|29393|29409.5|29382.5|15
1651455600000|2022-05-02 01:40:00|29410.5|29390.5|29407|29387|29410.5|29390.5|29407|29387|12
1651455900000|2022-05-02 01:45:00|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|1
1651456200000|2022-05-02 01:50:00|29408|29388|29416|29381|29416.3|29389|29408|29380.5|9
1651456500000|2022-05-02 01:55:00|29418|29383|29421.1|29386.1|29421.1|29386.1|29418|29383|12
1651456800000|2022-05-02 02:00:00|29420|29385|29420|29385|29420|29385|29420|29385|1
1651457100000|2022-05-02 02:05:00|29422.1|29387.1|29422.5|29387.5|29422.5|29387.5|29422.1|29387.1|2
1651457700000|2022-05-02 02:15:00|29421.5|29386.5|29421|29386|29421.5|29386.5|29421|29386|4
1651458000000|2022-05-02 02:20:00|29422.1|29387.1|29422.1|29387.1|29422.1|29387.1|29422.1|29387.1|1
1651458300000|2022-05-02 02:25:00|29423.1|29388.1|29420|29385|29423.1|29388.1|29420|29385|5
1651458600000|2022-05-02 02:30:00|29421.1|29386.1|29422.5|29387.5|29423.1|29388.1|29420|29385|7
1651458900000|2022-05-02 02:35:00|29425.5|29390.5|29432.5|29397.5|29432.5|29397.5|29425.5|29390.5|4
1651459200000|2022-05-02 02:40:00|29433|29398|29418.2|29383.2|29433|29398|29406.6|29383.2|18
1651459500000|2022-05-02 02:45:00|29417.9|29382.9|29422.6|29387.6|29422.6|29398|29414.1|29382.9|6
1651459800000|2022-05-02 02:50:00|29415.4|29395.4|29425.5|29405.5|29425.5|29405.5|29415|29395|10
1651460100000|2022-05-02 02:55:00|29425|29405|29429.5|29409.5|29429.5|29409.5|29425|29405|13
1651460400000|2022-05-02 03:00:00|29436.5|29401.5|29435.8|29400.8|29436.8|29401.8|29435.6|29400.6|8
1651460700000|2022-05-02 03:05:00|29436.3|29401.3|29436|29401|29436.3|29401.3|29436|29401|2
1651461000000|2022-05-02 03:10:00|29436.5|29401.5|29436.3|29401.3|29437.3|29402.3|29436.3|29401.3|15
1651461300000|2022-05-02 03:15:00|29436.8|29401.8|29437.5|29402.5|29437.5|29402.5|29434.7|29399.7|8
1651461900000|2022-05-02 03:25:00|29439.9|29404.9|29439.9|29404.9|29439.9|29404.9|29439.9|29404.9|1
1651463100000|2022-05-02 03:45:00|29440|29405|29440|29405|29440|29405|29440|29405|1
1651463400000|2022-05-02 03:50:00|29441|29406|29428|29408|29442.2|29413.2|29428|29406|10
1651463700000|2022-05-02 03:55:00|29429.9|29409.9|29433.5|29413.5|29433.5|29413.5|29428.9|29408.9|10
1651464000000|2022-05-02 04:00:00|29436|29416|29444.7|29424.7|29446|29426|29435.5|29415.5|18
1651464300000|2022-05-02 04:05:00|29444.2|29424.2|29450.8|29415.8|29455.1|29424.5|29444.2|29415.5|18
1651464600000|2022-05-02 04:10:00|29451|29416|29449.9|29414.9|29451|29416|29449.9|29414.9|3
1651465200000|2022-05-02 04:20:00|29450.8|29415.8|29453|29418|29456.4|29421.4|29450.8|29415.8|3
1651465500000|2022-05-02 04:25:00|29453.6|29418.6|29457|29437|29463|29439.6|29447.5|29418.6|44
1651465800000|2022-05-02 04:30:00|29459.2|29439.2|29457|29437|29459.4|29439.4|29454.2|29434.2|7
1651466100000|2022-05-02 04:35:00|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|1
1651466400000|2022-05-02 04:40:00|29457|29437|29483.1|29448.1|29483.1|29452.8|29456|29436|33
1651466700000|2022-05-02 04:45:00|29484.1|29449.1|29462|29442|29487|29452|29457|29435.9|17
1651467000000|2022-05-02 04:50:00|29472.6|29437.6|29463.5|29443.5|29472.6|29443.5|29462|29437.6|6
1651467300000|2022-05-02 04:55:00|29463|29443|29463|29443|29463|29443|29463|29443|1
1651467600000|2022-05-02 05:00:00|29462|29442|29463.5|29443.5|29463.5|29443.5|29461.6|29441.6|5
1651467900000|2022-05-02 05:05:00|29463|29443|29457|29437|29463|29443|29457|29437|6
1651468200000|2022-05-02 05:10:00|29461.5|29441.5|29481.3|29446.3|29481.4|29454.5|29460.5|29440.5|17
1651468500000|2022-05-02 05:15:00|29480.8|29445.8|29480|29445|29480.8|29445.8|29480|29445|2
1651468800000|2022-05-02 05:20:00|29462.5|29442.5|29464.1|29429.1|29464.6|29442.5|29459.6|29429.1|7
1651469100000|2022-05-02 05:25:00|29465.5|29430.5|29466.1|29431.1|29466.1|29431.1|29465.5|29430.5|2
1651469400000|2022-05-02 05:30:00|29466.6|29431.6|29468|29433|29468.3|29433.3|29466.6|29431.6|5
1651469700000|2022-05-02 05:35:00|29468.6|29433.6|29477.9|29442.9|29479|29446|29466|29433|8
1651470600000|2022-05-02 05:50:00|29466.1|29446.1|29465.5|29445.5|29466.1|29446.1|29465.5|29445.5|2
1651470900000|2022-05-02 05:55:00|29473|29438|29480.5|29445.5|29480.5|29448.4|29467.5|29438|11
1651471200000|2022-05-02 06:00:00|29479|29444|29478|29443|29479|29444|29477.5|29442.5|5
1651471500000|2022-05-02 06:05:00|29477.9|29442.9|29476.7|29441.7|29477.9|29442.9|29476.7|29441.7|4
1651471800000|2022-05-02 06:10:00|29477.7|29442.7|29471.5|29451.5|29481|29457.5|29471.5|29442|32
1651472100000|2022-05-02 06:15:00|29472|29452|29457.5|29437.5|29472|29452|29456.5|29436.5|15
1651472400000|2022-05-02 06:20:00|29453.1|29433.1|29445.5|29425.5|29458.5|29433.1|29445|29423|12
1651472700000|2022-05-02 06:25:00|29444.4|29424.4|29448.5|29428.5|29448.5|29428.5|29442.5|29422.5|22
1651473000000|2022-05-02 06:30:00|29448|29428|29448.1|29428.1|29448.1|29428.1|29448|29428|2
1651473300000|2022-05-02 06:35:00|29448.5|29428.5|29445.1|29425.1|29454.6|29428.5|29445.1|29419.6|4
1651473600000|2022-05-02 06:40:00|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|1
1651473900000|2022-05-02 06:45:00|29445.9|29425.9|29445.9|29425.9|29445.9|29425.9|29445.9|29425.9|1
1651474200000|2022-05-02 06:50:00|29446.2|29426.2|29446.4|29426.4|29446.4|29426.4|29446.2|29426.2|2
1651474500000|2022-05-02 06:55:00|29446.1|29426.1|29445.9|29425.9|29446.1|29426.1|29445.9|29425.9|2
1651474800000|2022-05-02 07:00:00|29444.9|29424.9|29445.1|29425.1|29445.1|29425.1|29444.9|29424.9|2
1651475100000|2022-05-02 07:05:00|29448|29428|29447.6|29427.6|29448.1|29428.1|29447.6|29427.6|9
1651475400000|2022-05-02 07:10:00|29446|29426|29447.5|29427.5|29447.5|29427.5|29446|29426|3
1651475700000|2022-05-02 07:15:00|29447.6|29427.6|29462|29442|29462|29442|29447.6|29427.6|13
1651476000000|2022-05-02 07:20:00|29462.5|29442.5|29474.5|29454.5|29475.6|29455.6|29462.5|29437.1|16
1651476300000|2022-05-02 07:25:00|29475.6|29455.6|29471.1|29451.1|29476.6|29456.6|29471.1|29451.1|16
1651476600000|2022-05-02 07:30:00|29471.5|29451.5|29471.5|29451.5|29471.5|29451.5|29471.5|29451.5|1
1651476900000|2022-05-02 07:35:00|29473.9|29438.9|29474.5|29439.5|29475.1|29440.1|29473.9|29438.9|4
1651477200000|2022-05-02 07:40:00|29475.1|29440.1|29476.1|29441.1|29476.1|29441.1|29475.1|29440.1|2
1651477500000|2022-05-02 07:45:00|29475|29440|29474.6|29439.6|29475|29440|29472.5|29437.5|5
1651477800000|2022-05-02 07:50:00|29472.5|29437.5|29472.6|29437.6|29472.6|29443.6|29463.1|29436.6|10
1651478100000|2022-05-02 07:55:00|29463.3|29443.3|29474|29439|29478.8|29450.5|29463.3|29433.4|41
1651478400000|2022-05-02 08:00:00|29474.8|29439.8|29470.4|29450.4|29475.9|29450.9|29467.1|29439.3|17
1651478700000|2022-05-02 08:05:00|29471.7|29451.7|29470.5|29450.5|29477.5|29457.5|29470.5|29450.5|14
1651479000000|2022-05-02 08:10:00|29470|29450|29476.5|29441.5|29477|29450|29458|29438|13
1651479300000|2022-05-02 08:15:00|29476|29441|29476|29441|29476|29441|29476|29441|1
1651479600000|2022-05-02 08:20:00|29476.6|29441.6|29484.1|29449.1|29484.1|29449.1|29476.6|29441.6|5
1651479900000|2022-05-02 08:25:00|29481.9|29446.9|29480.6|29445.6|29481.9|29446.9|29480.6|29445.6|2
1651480200000|2022-05-02 08:30:00|29481.5|29446.5|29480.3|29445.3|29482.4|29447.4|29480.3|29445.3|3
1651480500000|2022-05-02 08:35:00|29480.6|29445.6|29480.6|29445.6|29480.6|29445.6|29480.6|29445.6|1
1651481100000|2022-05-02 08:45:00|29481.1|29446.1|29483.7|29448.7|29483.8|29448.8|29481.1|29446.1|4
1651481700000|2022-05-02 08:55:00|29483.6|29448.6|29481|29446|29485.3|29450.3|29481|29446|4
1651482000000|2022-05-02 09:00:00|29480|29445|29476.5|29441.5|29483.1|29459.6|29476.1|29441.1|24
1651482600000|2022-05-02 09:10:00|29477|29442|29477|29442|29477|29442|29477|29442|1
1651482900000|2022-05-02 09:15:00|29477.5|29442.5|29482|29440|29482|29442.5|29477.5|29440|2
1651483500000|2022-05-02 09:25:00|29481.5|29439.5|29481.5|29439.5|29481.5|29439.5|29481.5|29439.5|1
1651483800000|2022-05-02 09:30:00|29481|29439|29481.5|29439.5|29482|29440|29480.5|29438.5|6
1651484100000|2022-05-02 09:35:00|29478|29436|29473|29431|29478|29436|29473|29431|3
1651484400000|2022-05-02 09:40:00|29473.5|29431.5|29461|29419|29474.5|29432.5|29461|29419|11
1651484700000|2022-05-02 09:45:00|29462|29420|29459|29419|29463|29421|29459|29418|13
1651485000000|2022-05-02 09:50:00|29461|29421|29457|29422|29461|29422|29456|29418|20
1651485300000|2022-05-02 09:55:00|29458|29423|29457|29422|29458|29423|29456|29421|13
1651485600000|2022-05-02 10:00:00|29457.5|29422.5|29458|29423|29458|29423|29455.5|29420.5|17
1651485900000|2022-05-02 10:05:00|29457.5|29422.5|29459|29422|29459|29423|29457.5|29422|4
1651486500000|2022-05-02 10:15:00|29458|29421|29457|29422|29458|29423|29457|29421|6
1651486800000|2022-05-02 10:20:00|29458|29423|29457|29422|29459|29424|29457|29422|12
1651487100000|2022-05-02 10:25:00|29458|29423|29458|29422|29458|29423|29458|29422|2
1651487400000|2022-05-02 10:30:00|29460|29423|29460.5|29425.5|29462|29426|29460|29423|11
1651488000000|2022-05-02 10:40:00|29461|29426|29460.5|29425.5|29461|29426|29459.5|29424.5|4
1651488300000|2022-05-02 10:45:00|29461|29426|29459|29422|29461|29426|29456.5|29420|23
1651488600000|2022-05-02 10:50:00|29457|29421|29459|29422|29460|29423|29457|29419|21
1651488900000|2022-05-02 10:55:00|29461|29423|29448.5|29406.5|29461|29423|29443.5|29401.5|75
1651489200000|2022-05-02 11:00:00|29448|29406|29451.5|29409.5|29453|29411|29447|29405|38
1651489500000|2022-05-02 11:05:00|29452.5|29410.5|29451.5|29409.5|29452.5|29410.5|29451|29409|30
1651489800000|2022-05-02 11:10:00|29452.5|29410.5|29452|29410|29452.5|29410.5|29451|29409|35
1651490100000|2022-05-02 11:15:00|29451.5|29409.5|29452|29410|29453.5|29411.5|29451.5|29409.5|35
1651490400000|2022-05-02 11:20:00|29451.5|29409.5|29442.5|29407.5|29453|29411.5|29442.5|29407.5|45
1651490700000|2022-05-02 11:25:00|29442.6|29407.6|29442.5|29407.5|29446.5|29411.5|29442.5|29407.5|39
1651491000000|2022-05-02 11:30:00|29450.8|29415.8|29450.8|29415.8|29450.8|29415.8|29445.5|29410.5|5
1651491300000|2022-05-02 11:35:00|29450.7|29415.7|29451.3|29416.3|29451.3|29416.3|29449.3|29414.3|8
1651491600000|2022-05-02 11:40:00|29449.8|29414.8|29451.3|29416.3|29451.3|29416.3|29449.8|29414.8|18
1651491900000|2022-05-02 11:45:00|29449.8|29414.8|29451.3|29416.3|29451.3|29416.3|29449.8|29414.8|14
1651492200000|2022-05-02 11:50:00|29449.8|29414.8|29448.7|29413.7|29453.6|29417.5|29445.6|29409.4|29
1651492500000|2022-05-02 11:55:00|29450.2|29415.2|29454.5|29419.5|29454.5|29419.5|29449.5|29414.5|30
1651492800000|2022-05-02 12:00:00|29450.7|29415.7|29453.5|29418.5|29456.5|29421.5|29446.6|29410.4|32
1651493100000|2022-05-02 12:05:00|29450.4|29415.4|29453|29413|29453.5|29418.5|29450.4|29413|13
1651493400000|2022-05-02 12:10:00|29454|29414|29453|29413|29454|29414|29452|29413|10
1651493700000|2022-05-02 12:15:00|29447|29412|29453.5|29418.5|29457|29418.5|29447|29412|15
1651494000000|2022-05-02 12:20:00|29450.4|29415.4|29455.8|29420.8|29455.8|29420.8|29450.4|29415.4|27
1651494300000|2022-05-02 12:25:00|29453.5|29418.5|29454.4|29419.4|29455.8|29420.8|29452.8|29417.8|19
1651494600000|2022-05-02 12:30:00|29452.8|29417.8|29450|29415|29454.8|29419.8|29447.4|29412.4|33
1651494900000|2022-05-02 12:35:00|29450.2|29415.2|29450.1|29415.1|29454.7|29419.7|29437.5|29413.4|52
1651495200000|2022-05-02 12:40:00|29449.5|29414.5|29458.5|29423.5|29458.5|29423.5|29449.5|29414.5|22
1651495500000|2022-05-02 12:45:00|29458.7|29423.7|29449.5|29429.5|29459|29430.4|29449|29421.9|14
1651495800000|2022-05-02 12:50:00|29449|29429|29449|29429|29450.4|29430.4|29449|29429|5
1651496100000|2022-05-02 12:55:00|29454|29434|29465|29445|29474.5|29446.5|29453|29433|79
1651496400000|2022-05-02 13:00:00|29463|29443|29464.3|29444.3|29471|29445|29463|29436|34
1651496700000|2022-05-02 13:05:00|29464.8|29444.8|29464.3|29444.3|29464.8|29444.8|29464.3|29444.3|12
1651497000000|2022-05-02 13:10:00|29464.8|29444.8|29464.5|29429.5|29471.3|29444.8|29455.5|29428.5|26
1651497300000|2022-05-02 13:15:00|29464|29429|29463.4|29428.4|29465|29430|29458.3|29423.3|29
1651497600000|2022-05-02 13:20:00|29462.9|29427.9|29463.4|29428.4|29463.4|29428.4|29462.9|29427.9|14
1651497900000|2022-05-02 13:25:00|29462.9|29427.9|29462.6|29427.6|29464.9|29429.9|29462.6|29427.6|26
1651498200000|2022-05-02 13:30:00|29462.9|29427.9|29466.3|29431.3|29468|29433|29462.6|29427.6|51
1651498500000|2022-05-02 13:35:00|29466.8|29431.8|29472.2|29437.2|29475|29440|29462.3|29427.3|60
1651498800000|2022-05-02 13:40:00|29472.3|29437.3|29462.5|29427.5|29472.3|29437.3|29459.5|29424.5|43
1651499100000|2022-05-02 13:45:00|29462|29427|29454.7|29419.7|29463.6|29428.6|29443.2|29419.2|85
1651499400000|2022-05-02 13:50:00|29454.2|29419.2|29458.6|29423.6|29464.2|29429.2|29449.8|29414.8|47
1651499700000|2022-05-02 13:55:00|29461.6|29426.6|29462|29427|29462|29427|29456.9|29421.9|44
1651500000000|2022-05-02 14:00:00|29461.5|29426.5|29455.2|29420.2|29461.5|29426.5|29453.8|29418.8|69
1651500300000|2022-05-02 14:05:00|29455.7|29420.7|29470.9|29435.9|29470.9|29435.9|29455.2|29420.2|40
1651500600000|2022-05-02 14:10:00|29471.2|29436.2|29471.2|29436.2|29471.2|29436.2|29471.2|29436.2|1
1651500900000|2022-05-02 14:15:00|29473.2|29438.2|29469.5|29434.5|29476.2|29441.2|29469.5|29434.5|13
1651501500000|2022-05-02 14:25:00|29467.5|29432.5|29462.5|29427.5|29468|29433|29462|29427|13
1651501800000|2022-05-02 14:30:00|29461|29426|29461.2|29426.2|29461.5|29426.5|29460.4|29425.4|5
1651502400000|2022-05-02 14:40:00|29461.6|29426.6|29462.1|29427.1|29462.1|29427.1|29461.6|29426.6|2
1651502700000|2022-05-02 14:45:00|29462|29427|29460.5|29425.5|29462.5|29427.5|29460.5|29425.5|11
1651503000000|2022-05-02 14:50:00|29461|29426|29456.5|29436.5|29466.5|29436.5|29453.5|29426|17
1651503300000|2022-05-02 14:55:00|29456|29436|29463.5|29443.5|29469|29449|29456|29436|17
1651503600000|2022-05-02 15:00:00|29463|29443|29480|29445|29480|29453|29463|29443|14
1651503900000|2022-05-02 15:05:00|29480.5|29445.5|29479.5|29444.5|29480.5|29445.5|29479.5|29444.5|2
1651504200000|2022-05-02 15:10:00|29479|29444|29479.5|29444.5|29479.5|29444.5|29479|29444|2
1651504500000|2022-05-02 15:15:00|29480|29445|29471.5|29451.5|29480|29451.5|29471.5|29444|5
1651505100000|2022-05-02 15:25:00|29472|29452|29477.5|29442.5|29477.5|29452.5|29465.5|29442.5|11
1651505400000|2022-05-02 15:30:00|29478|29443|29479.5|29444.5|29479.5|29444.5|29478|29443|4
1651505700000|2022-05-02 15:35:00|29479|29444|29476.5|29441.5|29479|29444|29476.5|29441.5|5
1651506300000|2022-05-02 15:45:00|29478|29443|29481.5|29446.5|29482.5|29447.5|29478|29443|5
1651506600000|2022-05-02 15:50:00|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|1
1651507200000|2022-05-02 16:00:00|29481|29446|29481|29446|29481|29446|29481|29446|1
1651508400000|2022-05-02 16:20:00|29472.5|29452.5|29472.5|29452.5|29472.5|29452.5|29472.5|29452.5|1
1651509300000|2022-05-02 16:35:00|29474.5|29454.5|29471.5|29451.5|29480.7|29456|29471.5|29444.7|19
1651509600000|2022-05-02 16:40:00|29473.5|29453.5|29473|29453|29474|29454|29470|29450|10
1651509900000|2022-05-02 16:45:00|29470|29450|29470|29450|29470.5|29450.5|29468|29448|5
1651510200000|2022-05-02 16:50:00|29468|29448|29485.6|29450.6|29489.1|29454.1|29468|29443|26
1651510500000|2022-05-02 16:55:00|29486.1|29451.1|29491.5|29456.5|29496.5|29461.5|29484.9|29449.9|26
1651510800000|2022-05-02 17:00:00|29491|29456|29492|29457|29496.5|29461.5|29491|29456|7
1651511100000|2022-05-02 17:05:00|29492.6|29457.6|29489.1|29454.1|29492.6|29457.6|29488.5|29453.5|20
1651511400000|2022-05-02 17:10:00|29489|29454|29490.5|29455.5|29490.5|29455.5|29489|29454|5
1651511700000|2022-05-02 17:15:00|29491|29456|29491|29456|29491|29456|29491|29456|1
1651512300000|2022-05-02 17:25:00|29490.5|29455.5|29490.6|29455.6|29491|29456|29490|29455|10
1651512600000|2022-05-02 17:30:00|29491.6|29456.6|29490.1|29455.1|29491.6|29456.6|29490|29455|5
1651512900000|2022-05-02 17:35:00|29489.6|29454.6|29489.6|29454.6|29489.6|29454.6|29489.6|29454.6|1
1651513200000|2022-05-02 17:40:00|29489.1|29454.1|29496|29461|29498.2|29463.2|29489.1|29454.1|18
1651513500000|2022-05-02 17:45:00|29495.5|29460.5|29498|29463|29500|29465|29495.5|29460.5|17
1651513800000|2022-05-02 17:50:00|29497.5|29462.5|29499.8|29464.8|29500.2|29465.2|29497.5|29462.5|8
1651514100000|2022-05-02 17:55:00|29504.1|29469.1|29503|29468|29506.6|29471.6|29499.9|29464.9|17
1651514400000|2022-05-02 18:00:00|29503.3|29468.3|29498.3|29463.3|29508|29476.1|29494.5|29459.5|37
1651514700000|2022-05-02 18:05:00|29499.8|29464.8|29505|29470|29505|29470|29499.8|29464.8|5
1651515000000|2022-05-02 18:10:00|29506|29471|29508.5|29473.5|29511.7|29476.7|29506|29471|8
1651515300000|2022-05-02 18:15:00|29509|29474|29509|29474|29509.7|29474.7|29507.6|29472.6|9
1651515600000|2022-05-02 18:20:00|29511|29476|29510.5|29475.5|29512|29477|29510.5|29475.5|8
1651515900000|2022-05-02 18:25:00|29511.5|29476.5|29513|29478|29514|29479|29509|29474|13
1651516200000|2022-05-02 18:30:00|29513.5|29478.5|29513|29478|29513.8|29478.8|29513|29478|9
1651516500000|2022-05-02 18:35:00|29514|29479|29513|29478|29514|29479|29513|29478|3
1651517100000|2022-05-02 18:45:00|29512.5|29477.5|29513|29478|29519|29484|29512.5|29477.5|9
1651517400000|2022-05-02 18:50:00|29511.5|29476.5|29505|29470|29511.5|29476.5|29505|29470|5
1651517700000|2022-05-02 18:55:00|29505.5|29470.5|29497.5|29462.5|29507.5|29472.5|29497.5|29462.5|5
1651537800000|2022-05-03 00:30:00|29487.5|29445.5|29487.5|29445.5|29487.5|29445.5|29487.5|29445.5|1
1651538100000|2022-05-03 00:35:00|29486|29444|29486.5|29444.5|29486.5|29444.5|29486|29444|4
1651538400000|2022-05-03 00:40:00|29484|29442|29465.5|29423.5|29488.5|29446.5|29465.5|29423.5|27
1651538700000|2022-05-03 00:45:00|29469|29427|29465.5|29423.5|29469|29427|29463|29421|5
1651539000000|2022-05-03 00:50:00|29461.5|29419.5|29461.5|29419.5|29461.5|29419.5|29461|29419|15
1651539300000|2022-05-03 00:55:00|29458.3|29416.3|29458|29416|29458.3|29416.3|29428|29386|16
1651539600000|2022-05-03 01:00:00|29453.3|29411.3|29437.1|29395.1|29453.3|29411.3|29384.1|29342.1|61
1651539900000|2022-05-03 01:05:00|29436.8|29394.8|29437.1|29395.1|29437.1|29395.1|29436.8|29394.8|4
1651540200000|2022-05-03 01:10:00|29438.8|29396.8|29444.3|29402.3|29457|29415.6|29438.8|29396.8|42
1651540500000|2022-05-03 01:15:00|29444.8|29402.8|29445.8|29403.8|29449.3|29407.3|29442|29402.8|27
1651540800000|2022-05-03 01:20:00|29446.3|29404.3|29443.3|29408.3|29452.3|29411.3|29443.3|29403.8|31
1651541100000|2022-05-03 01:25:00|29443.5|29408.5|29458.5|29423.5|29463.5|29428.5|29443|29408|52
1651541400000|2022-05-03 01:30:00|29459|29424|29473|29438|29480.5|29447.7|29458|29423|33
1651541700000|2022-05-03 01:35:00|29474|29439|29476.5|29441.5|29477|29448.5|29466.5|29438.5|17
1651542000000|2022-05-03 01:40:00|29477|29442|29489.6|29469.6|29491.5|29471|29467.2|29441.6|69
1651542300000|2022-05-03 01:45:00|29489.5|29469.5|29488.5|29468.5|29490|29470|29488|29468|24
1651542600000|2022-05-03 01:50:00|29488|29468|29467.7|29447.7|29492.7|29468|29466.6|29442.8|63
1651542900000|2022-05-03 01:55:00|29467.2|29447.2|29464.2|29444.2|29467.4|29447.4|29464|29444|34
1651543200000|2022-05-03 02:00:00|29464.4|29444.4|29458.5|29438.5|29465|29445|29457|29437|34
1651543500000|2022-05-03 02:05:00|29458|29438|29474|29454|29474.5|29454.5|29458|29438|37
1651543800000|2022-05-03 02:10:00|29473.5|29453.5|29473.5|29453.5|29474|29454|29473.5|29453.5|5
1651544100000|2022-05-03 02:15:00|29474.5|29454.5|29464|29444|29474.5|29454.5|29461.5|29441.5|43
1651544400000|2022-05-03 02:20:00|29462.5|29442.5|29442.5|29422.5|29462.5|29442.5|29442|29422|63
1651544700000|2022-05-03 02:25:00|29443|29423|29435.5|29415.5|29443.5|29423.5|29431|29411|43
1651545000000|2022-05-03 02:30:00|29436|29416|29428.3|29408.3|29436.5|29416.5|29428.3|29408.3|19
1651545300000|2022-05-03 02:35:00|29428.8|29408.8|29454|29434|29454.3|29434.3|29428.8|29408.8|42
1651545600000|2022-05-03 02:40:00|29453.1|29433.1|29456|29436|29462.6|29442.6|29452.1|29432.1|41
1651545900000|2022-05-03 02:45:00|29454|29434|29462.5|29442.5|29462.5|29442.5|29453|29433|28
1651546200000|2022-05-03 02:50:00|29463|29443|29453.8|29433.8|29463|29443|29447|29427|65
1651546500000|2022-05-03 02:55:00|29454.2|29434.2|29442.5|29422.5|29454.2|29434.2|29442.5|29422.5|36
1651546800000|2022-05-03 03:00:00|29442|29422|29444|29424|29444|29424|29439.5|29419.5|28
1651547400000|2022-05-03 03:10:00|29443|29423|29449.5|29429.5|29449.5|29429.5|29443|29423|11
1651547700000|2022-05-03 03:15:00|29449|29429|29445.2|29425.2|29450|29430|29445.2|29425.2|19
1651548000000|2022-05-03 03:20:00|29447.2|29427.2|29448.7|29428.7|29449.4|29429.4|29447.2|29427.2|6
1651548300000|2022-05-03 03:25:00|29449.4|29429.4|29451.2|29431.2|29451.7|29431.7|29448.5|29428.5|18
1651548600000|2022-05-03 03:30:00|29451.7|29431.7|29459.5|29439.5|29459.5|29439.5|29451.7|29431.7|12
1651548900000|2022-05-03 03:35:00|29459|29439|29464.5|29444.5|29465.2|29445.2|29459|29439|21
1651549200000|2022-05-03 03:40:00|29464.7|29444.7|29464.5|29444.5|29464.7|29444.7|29464.5|29444.5|2
1651549500000|2022-05-03 03:45:00|29464|29444|29453|29433|29464.5|29444.5|29452|29432|24
1651549800000|2022-05-03 03:50:00|29451.4|29431.4|29450.5|29430.5|29451.4|29431.4|29450|29430|4
1651550400000|2022-05-03 04:00:00|29451|29431|29454.5|29434.5|29454.5|29434.5|29451|29431|5
1651551000000|2022-05-03 04:10:00|29454|29434|29462|29442|29462|29442|29454|29434|13
1651551300000|2022-05-03 04:15:00|29461.8|29441.8|29463.2|29443.2|29463.3|29443.3|29461.8|29441.8|19
1651551600000|2022-05-03 04:20:00|29462.3|29442.3|29461.8|29441.8|29462.3|29442.3|29461.2|29441.2|15
1651551900000|2022-05-03 04:25:00|29462|29442|29469.5|29434.5|29469.5|29442|29461.8|29434.5|4
1651552200000|2022-05-03 04:30:00|29469|29434|29456|29436|29469.5|29441.5|29455.2|29434|31
1651552500000|2022-05-03 04:35:00|29456.2|29436.2|29459.2|29439.2|29459.4|29439.4|29456.2|29436.2|13
1651552800000|2022-05-03 04:40:00|29459.7|29439.7|29461.2|29441.2|29462.7|29442.7|29459.7|29439.7|10
1651553400000|2022-05-03 04:50:00|29461.7|29441.7|29461.7|29441.7|29462.2|29442.2|29461.7|29441.7|3
1651553700000|2022-05-03 04:55:00|29462.2|29442.2|29462.2|29442.2|29465.4|29445.4|29462.2|29442.2|10
1651554000000|2022-05-03 05:00:00|29462.7|29442.7|29464.7|29444.7|29465.8|29445.8|29462.2|29442.2|28
1651554300000|2022-05-03 05:05:00|29465.6|29445.6|29472.5|29452.5|29473|29453|29461.4|29441.4|37
1651554600000|2022-05-03 05:10:00|29473|29453|29472|29452|29473|29453|29471.4|29451.4|29
1651554900000|2022-05-03 05:15:00|29471.4|29451.4|29472|29452|29473|29453|29471.4|29451.4|38
1651555200000|2022-05-03 05:20:00|29473.7|29453.7|29472|29452|29474.2|29454.2|29468.7|29448.7|11
1651555500000|2022-05-03 05:25:00|29469.2|29449.2|29469|29449|29470.4|29450.4|29464|29444|24
1651555800000|2022-05-03 05:30:00|29469.5|29449.5|29471|29451|29472.5|29452.5|29467|29447|15
1651556100000|2022-05-03 05:35:00|29470.5|29450.5|29480|29460|29480.6|29460.6|29470.5|29450.5|23
1651556400000|2022-05-03 05:40:00|29479.4|29459.4|29492.4|29472.4|29492.4|29472.4|29479.4|29459.4|37
1651556700000|2022-05-03 05:45:00|29491.5|29471.5|29497|29477|29497|29477|29490|29470|21
1651557000000|2022-05-03 05:50:00|29496.1|29476.1|29496.5|29476.5|29497.5|29477.5|29496.1|29476.1|4
1651557300000|2022-05-03 05:55:00|29495|29475|29480.5|29460.5|29495|29475|29478.5|29458.5|32
1651557600000|2022-05-03 06:00:00|29479|29459|29478.5|29458.5|29488.5|29468.5|29474.8|29454.8|60
1651557900000|2022-05-03 06:05:00|29479|29459|29472.5|29452.5|29487.3|29467.3|29472.1|29452.1|32
1651558200000|2022-05-03 06:10:00|29471.5|29451.5|29474.7|29454.7|29475.1|29455.1|29471.5|29451.5|50
1651558500000|2022-05-03 06:15:00|29474.2|29454.2|29481|29461|29483.4|29463.4|29471.7|29451.7|50
1651558800000|2022-05-03 06:20:00|29481.5|29461.5|29493.3|29473.3|29493.3|29473.3|29481.5|29461.5|18
1651559100000|2022-05-03 06:25:00|29493.5|29473.5|29494|29474|29498|29478|29492.8|29472.8|28
1651559400000|2022-05-03 06:30:00|29493.5|29473.5|29497|29477|29497|29477|29491.5|29471.5|34
1651559700000|2022-05-03 06:35:00|29497.5|29477.5|29466.1|29446.1|29498|29478|29461.1|29429.5|79
1651560000000|2022-05-03 06:40:00|29475|29455|29473.3|29453.3|29486|29466|29464.1|29438.1|29
1651560300000|2022-05-03 06:45:00|29473.4|29453.4|29475.5|29455.5|29476.5|29456.5|29470.5|29450.5|23
1651560600000|2022-05-03 06:50:00|29476|29456|29478.5|29458.5|29483|29463|29475.4|29455.4|27
1651560900000|2022-05-03 06:55:00|29474.5|29454.5|29487|29467|29491.5|29471.5|29474.4|29454.4|41
1651561200000|2022-05-03 07:00:00|29486.7|29466.7|29488|29468|29490.2|29470.2|29486|29466|15
1651561500000|2022-05-03 07:05:00|29488.5|29468.5|29483.7|29463.7|29489.1|29469.1|29483.7|29463.7|18
1651561800000|2022-05-03 07:10:00|29483.8|29463.8|29487.8|29467.8|29487.8|29467.8|29483.8|29463.8|23
1651562100000|2022-05-03 07:15:00|29487.3|29467.3|29482.8|29462.8|29489|29469|29482.8|29462.8|23
1651562400000|2022-05-03 07:20:00|29483.3|29463.3|29483.3|29463.3|29493.1|29473.1|29483.3|29463.3|41
1651562700000|2022-05-03 07:25:00|29483.8|29463.8|29484.8|29464.8|29487.7|29467.7|29481.5|29461.5|33
1651563000000|2022-05-03 07:30:00|29484.4|29464.4|29486.5|29466.5|29488.3|29468.3|29484.4|29464.4|14
1651563300000|2022-05-03 07:35:00|29487.5|29467.5|29483.5|29463.5|29487.5|29467.5|29482.7|29462.7|23
1651563600000|2022-05-03 07:40:00|29483.1|29463.1|29488|29468|29488|29468|29482.6|29462.6|7
1651563900000|2022-05-03 07:45:00|29487.8|29467.8|29489.3|29469.3|29489.9|29469.9|29487.8|29467.8|11
1651564200000|2022-05-03 07:50:00|29488.8|29468.8|29486.5|29466.5|29488.8|29468.8|29486.3|29466.3|10
1651564500000|2022-05-03 07:55:00|29488.5|29468.5|29489.4|29469.4|29490.8|29470.8|29486.8|29466.8|10
1651564800000|2022-05-03 08:00:00|29492.4|29472.4|29495.5|29475.5|29497|29477|29488.3|29468.3|44
1651565100000|2022-05-03 08:05:00|29495|29475|29490.5|29470.5|29495|29475|29490|29470|11
1651565700000|2022-05-03 08:15:00|29490|29470|29488.3|29468.3|29492.5|29472.5|29485.9|29465.9|17
1651566000000|2022-05-03 08:20:00|29490.4|29470.4|29485.5|29465.5|29493|29473|29483.5|29463.5|21
1651566300000|2022-05-03 08:25:00|29486|29466|29486.3|29466.3|29488.3|29468.3|29483.5|29463.5|8
1651566600000|2022-05-03 08:30:00|29485.6|29465.6|29485.9|29465.9|29486.1|29466.1|29482.5|29462.5|12
1651566900000|2022-05-03 08:35:00|29486|29466|29485.5|29465.5|29487.5|29467.5|29485.5|29465.5|10
1651567200000|2022-05-03 08:40:00|29485.9|29465.9|29490.9|29470.9|29493.4|29473.4|29485.9|29465.9|15
1651567500000|2022-05-03 08:45:00|29492|29472|29499|29479|29499.1|29479.1|29492|29472|31
1651567800000|2022-05-03 08:50:00|29501.7|29481.7|29503.4|29483.4|29511.6|29491.6|29500|29480|29
1651568100000|2022-05-03 08:55:00|29503.2|29483.2|29504.7|29484.7|29506|29486|29503.2|29483.2|8
1651568400000|2022-05-03 09:00:00|29504.9|29484.9|29503.4|29483.4|29509.1|29489.1|29503.4|29483.4|17
1651568700000|2022-05-03 09:05:00|29503.5|29483.5|29496.5|29476.5|29503.9|29483.9|29496|29476|10
1651569000000|2022-05-03 09:10:00|29496.7|29476.7|29503.4|29483.4|29503.4|29483.4|29493.4|29473.4|7
1651569300000|2022-05-03 09:15:00|29502.9|29482.9|29496.5|29476.5|29503.4|29483.4|29493.4|29473.4|22
1651569600000|2022-05-03 09:20:00|29496|29476|29492.7|29472.7|29496.2|29476.2|29492|29472|24
1651569900000|2022-05-03 09:25:00|29492.4|29472.4|29488.8|29468.8|29492.4|29472.4|29486.1|29466.1|35
1651570200000|2022-05-03 09:30:00|29488.7|29468.7|29485.4|29465.4|29489.1|29469.1|29485.4|29465.4|16
1651570500000|2022-05-03 09:35:00|29486|29466|29482.5|29462.5|29487.5|29467.5|29480.2|29460.2|14
1651570800000|2022-05-03 09:40:00|29481.7|29461.7|29480.9|29460.9|29481.7|29461.7|29480.4|29460.4|9
1651571100000|2022-05-03 09:45:00|29479.7|29459.7|29473.9|29453.9|29479.7|29459.7|29470.7|29450.7|13
1651571400000|2022-05-03 09:50:00|29474.4|29454.4|29463.9|29443.9|29474.4|29454.4|29463.2|29443.2|14
1651571700000|2022-05-03 09:55:00|29464.5|29444.5|29458.4|29438.4|29464.7|29444.7|29458.4|29438.4|12
1651572000000|2022-05-03 10:00:00|29458.9|29438.9|29458.4|29438.4|29463.4|29443.4|29458.4|29438.4|7
1651572300000|2022-05-03 10:05:00|29457.7|29437.7|29451.7|29431.7|29457.7|29437.7|29451.4|29431.4|9
1651572600000|2022-05-03 10:10:00|29454.2|29434.2|29454.7|29434.7|29456.2|29436.2|29454.2|29434.2|5
1651572900000|2022-05-03 10:15:00|29454.2|29434.2|29450.7|29430.7|29454.2|29434.2|29450.2|29430.2|6
1651573200000|2022-05-03 10:20:00|29451.2|29431.2|29458.1|29438.1|29466.4|29446.4|29451.2|29431.2|30
1651573500000|2022-05-03 10:25:00|29457.5|29437.5|29458.1|29438.1|29458.1|29438.1|29457.5|29437.5|2
1651573800000|2022-05-03 10:30:00|29461.1|29441.1|29462.5|29442.5|29477.7|29448.1|29461.1|29441|6
1651574100000|2022-05-03 10:35:00|29465.2|29445.2|29458.1|29438.1|29472.4|29445.2|29457.5|29436.4|9
1651574400000|2022-05-03 10:40:00|29458.2|29438.2|29460.2|29440.2|29461.1|29441.1|29458.2|29438.2|7
1651574700000|2022-05-03 10:45:00|29460.7|29440.7|29468.1|29448.1|29468.1|29448.1|29460.7|29440.7|7
1651575300000|2022-05-03 10:55:00|29467.1|29447.1|29471.5|29451.5|29480.2|29460.2|29467.1|29447.1|15
1651575600000|2022-05-03 11:00:00|29469.1|29449.1|29468.5|29448.5|29469.1|29449.1|29468.5|29448.5|3
1651575900000|2022-05-03 11:05:00|29478.3|29443.3|29478.3|29443.3|29478.3|29457.5|29473.1|29443.3|8
1651576200000|2022-05-03 11:10:00|29477|29442|29477|29442|29477|29442|29477|29442|1
1651576500000|2022-05-03 11:15:00|29468.5|29448.5|29470.1|29450.1|29470.1|29450.1|29467.1|29447.1|4
1651576800000|2022-05-03 11:20:00|29474.5|29454.5|29478.1|29458.1|29487.1|29467.1|29474.5|29454.5|12
1651577100000|2022-05-03 11:25:00|29478|29458|29479.3|29459.3|29479.5|29459.5|29478|29458|6
1651577400000|2022-05-03 11:30:00|29479.4|29459.4|29475.9|29455.9|29480.5|29460.5|29464.2|29444.2|13
1651577700000|2022-05-03 11:35:00|29477.7|29457.7|29478.5|29458.5|29479.8|29459.8|29474.1|29454.1|21
1651578000000|2022-05-03 11:40:00|29479.1|29459.1|29479.1|29459.1|29479.1|29459.1|29479.1|29459.1|1
1651578300000|2022-05-03 11:45:00|29477.5|29457.5|29472.5|29452.5|29477.5|29457.5|29467.5|29447.5|8
1651578600000|2022-05-03 11:50:00|29471.1|29451.1|29468.9|29448.9|29473.3|29453.3|29468.1|29448.1|18
1651578900000|2022-05-03 11:55:00|29464.5|29444.5|29464.1|29444.1|29468|29448|29457.5|29437.5|25
1651579200000|2022-05-03 12:00:00|29465.1|29445.1|29456.5|29436.5|29470.2|29446.1|29455.8|29433.3|28
1651579500000|2022-05-03 12:05:00|29456.7|29436.7|29460.2|29440.2|29461.7|29441.7|29456.7|29436.7|10
1651579800000|2022-05-03 12:10:00|29459.7|29439.7|29456.5|29436.5|29459.7|29439.7|29454.1|29434.1|22
1651580100000|2022-05-03 12:15:00|29456.7|29436.7|29459.3|29424.3|29460.3|29439.1|29452.5|29424.3|19
1651580400000|2022-05-03 12:20:00|29458.8|29423.8|29458.8|29423.8|29459.7|29424.7|29458.8|29423.8|3
1651580700000|2022-05-03 12:25:00|29455.7|29435.7|29459.7|29424.7|29459.7|29435.7|29447.3|29424.3|8
1651581000000|2022-05-03 12:30:00|29458.8|29423.8|29458.1|29438.1|29464.2|29438.5|29447.5|29423.8|48
1651581300000|2022-05-03 12:35:00|29463.3|29428.3|29461.7|29426.7|29463.3|29432.7|29447.5|29425.8|21
1651581600000|2022-05-03 12:40:00|29461.8|29426.8|29458.8|29423.8|29464.2|29437.5|29457.5|29423.8|6
1651581900000|2022-05-03 12:45:00|29461.8|29426.8|29465|29430|29465|29430|29461.8|29426.8|8
1651582200000|2022-05-03 12:50:00|29464.9|29429.9|29454.5|29434.5|29464.9|29435.1|29454.1|29428.6|11
1651582500000|2022-05-03 12:55:00|29454.1|29434.1|29463.7|29428.7|29463.7|29435.1|29454.1|29428.7|5
1651582800000|2022-05-03 13:00:00|29463.8|29428.8|29461|29441|29467|29442.5|29459.5|29428|28
1651583100000|2022-05-03 13:05:00|29460.5|29440.5|29454.5|29434.5|29460.5|29440.5|29454.5|29434.5|4
1651583400000|2022-05-03 13:10:00|29455|29435|29459|29424|29461.5|29435|29453.5|29424|14
1651583700000|2022-05-03 13:15:00|29459.5|29424.5|29461|29426|29461.5|29426.5|29458|29423|15
1651584000000|2022-05-03 13:20:00|29462|29427|29447|29427|29464.2|29429.2|29446.5|29417.3|46
1651584300000|2022-05-03 13:25:00|29446.5|29426.5|29447.5|29427.5|29448|29428|29443|29423|24
1651584600000|2022-05-03 13:30:00|29448.5|29428.5|29454.7|29419.7|29462|29436|29448.5|29419.7|35
1651584900000|2022-05-03 13:35:00|29455|29420|29454.5|29419.5|29455.4|29427.5|29447.5|29419.5|9
1651585200000|2022-05-03 13:40:00|29454.9|29419.9|29447.5|29427.5|29454.9|29427.5|29447|29419.9|4
1651585500000|2022-05-03 13:45:00|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|29447.5|29427.5|5
1651585800000|2022-05-03 13:50:00|29448|29428|29447|29427|29448|29428|29447|29427|3
1651586100000|2022-05-03 13:55:00|29446.5|29426.5|29454|29419|29454|29427.5|29445|29418.5|16
1651586400000|2022-05-03 14:00:00|29446|29426|29450.5|29415.5|29451.5|29426|29442|29413.8|28
1651586700000|2022-05-03 14:05:00|29450|29415|29454|29419|29454.5|29419.5|29450|29415|15
1651587000000|2022-05-03 14:10:00|29455|29420|29454|29419|29460|29425|29454|29419|18
1651587300000|2022-05-03 14:15:00|29453.5|29418.5|29450|29415|29453.5|29418.5|29450|29415|6
1651587600000|2022-05-03 14:20:00|29450.5|29415.5|29446.5|29411.5|29452.5|29417.5|29446|29411|12
1651587900000|2022-05-03 14:25:00|29446|29411|29447|29412|29447.5|29412.5|29446|29411|12
1651588200000|2022-05-03 14:30:00|29446.5|29411.5|29436|29401|29447.6|29412.6|29431|29396|56
1651588500000|2022-05-03 14:35:00|29435.9|29400.9|29436.8|29401.8|29437|29402|29432.9|29397.9|25
1651588800000|2022-05-03 14:40:00|29435.5|29400.5|29441.6|29406.6|29449.4|29414.4|29435.5|29400.5|23
1651589100000|2022-05-03 14:45:00|29441.9|29406.9|29444.6|29409.6|29444.9|29409.9|29441.9|29406.9|5
1651589400000|2022-05-03 14:50:00|29449.6|29414.6|29449.8|29414.8|29449.8|29414.8|29449.6|29414.6|2
1651589700000|2022-05-03 14:55:00|29443.6|29408.6|29441.8|29406.8|29443.6|29408.6|29441.3|29406.3|17
1651590000000|2022-05-03 15:00:00|29442.3|29407.3|29439.5|29404.5|29443|29408|29439.5|29404.5|7
1651590300000|2022-05-03 15:05:00|29439|29404|29433.7|29398.7|29439|29404|29430.5|29395.5|19
1651590600000|2022-05-03 15:10:00|29433.2|29398.2|29434|29399|29434|29399|29433.2|29398.2|3
1651590900000|2022-05-03 15:15:00|29433.7|29398.7|29435|29400|29435|29400|29433.7|29398.7|3
1651591200000|2022-05-03 15:20:00|29434.5|29399.5|29433.3|29398.3|29435|29400|29433.3|29398.3|10
1651591500000|2022-05-03 15:25:00|29432.3|29397.3|29433.6|29398.6|29433.6|29398.6|29431.8|29396.8|6
1651591800000|2022-05-03 15:30:00|29432.9|29397.9|29433.7|29398.7|29434.5|29399.5|29432.9|29397.9|7
1651592100000|2022-05-03 15:35:00|29433.9|29398.9|29434.1|29399.1|29440.2|29405.2|29433.9|29398.9|19
1651592400000|2022-05-03 15:40:00|29434.2|29399.2|29435|29400|29435.5|29400.5|29434.1|29399.1|11
1651592700000|2022-05-03 15:45:00|29435.5|29400.5|29436.3|29401.3|29443.7|29415.7|29428.7|29400.5|10
1651593000000|2022-05-03 15:50:00|29436.8|29401.8|29436.8|29401.8|29441|29406|29435.8|29400.8|12
1651593300000|2022-05-03 15:55:00|29437.3|29402.3|29436.8|29401.8|29437.6|29402.6|29436.3|29401.3|9
1651593600000|2022-05-03 16:00:00|29437.3|29402.3|29431.5|29396.5|29437.8|29402.8|29430.8|29395.8|12
1651593900000|2022-05-03 16:05:00|29431|29396|29435.5|29415.5|29440.5|29416|29425.5|29395.5|28
1651594200000|2022-05-03 16:10:00|29436|29416|29441.5|29406.5|29444.8|29416|29435.5|29406.5|12
1651594500000|2022-05-03 16:15:00|29441.8|29406.8|29441.8|29406.8|29442|29407|29441.5|29406.5|4
1651594800000|2022-05-03 16:20:00|29441.3|29406.3|29441.3|29406.3|29441.3|29406.3|29441.3|29406.3|1
1651595100000|2022-05-03 16:25:00|29441.2|29406.2|29436.7|29416.7|29444|29416.7|29436.7|29406.2|5
1651595400000|2022-05-03 16:30:00|29437.1|29417.1|29443.5|29408.5|29443.5|29417.1|29436.5|29408.5|6
1651595700000|2022-05-03 16:35:00|29437.1|29417.1|29435.1|29415.1|29443.6|29417.1|29435.1|29408.5|8
1651596000000|2022-05-03 16:40:00|29435.2|29415.2|29434.6|29414.6|29435.2|29415.2|29434.6|29414.6|3
1651596600000|2022-05-03 16:50:00|29435.5|29415.5|29436.1|29416.1|29436.1|29416.1|29428.5|29408.5|11
1651596900000|2022-05-03 16:55:00|29436.5|29416.5|29442.1|29422.1|29442.1|29422.1|29436.1|29416.1|15
1651597200000|2022-05-03 17:00:00|29442|29422|29443.6|29423.6|29454.6|29425.1|29442|29417|14
1651597500000|2022-05-03 17:05:00|29443.1|29423.1|29436.6|29416.6|29446.1|29426.1|29435.1|29415.1|18
1651597800000|2022-05-03 17:10:00|29436.5|29416.5|29446.6|29411.6|29449.3|29420.5|29436.5|29411.6|10
1651598100000|2022-05-03 17:15:00|29446.2|29411.2|29437.5|29417.5|29446.2|29417.6|29437.1|29411.2|4
1651599300000|2022-05-03 17:35:00|29437.1|29417.1|29437.5|29417.5|29437.5|29417.5|29437.1|29417.1|2
1651599600000|2022-05-03 17:40:00|29437.1|29417.1|29437.1|29417.1|29437.1|29417.1|29437.1|29417.1|1
1651600500000|2022-05-03 17:55:00|29437.6|29417.6|29444.4|29409.4|29444.6|29417.6|29437.1|29408.1|6
1651601700000|2022-05-03 18:15:00|29444.6|29409.6|29446.4|29411.4|29446.6|29411.6|29444.6|29409.6|7
1651602000000|2022-05-03 18:20:00|29446.5|29411.5|29456|29421|29456.5|29421.5|29446.5|29411.5|21
1651602300000|2022-05-03 18:25:00|29455.5|29420.5|29453.4|29418.4|29456|29425.5|29445.5|29418.4|8
1651602900000|2022-05-03 18:35:00|29453.5|29418.5|29453.9|29418.9|29455.9|29420.9|29453|29418|14
1651603200000|2022-05-03 18:40:00|29454.5|29419.5|29460.5|29425.5|29460.5|29425.5|29453.9|29418.9|8
1651603500000|2022-05-03 18:45:00|29461|29426|29458.5|29423.5|29461|29431|29450.5|29423|24
1651603800000|2022-05-03 18:50:00|29453.5|29418.5|29453.5|29418.5|29454|29429|29443|29418.5|21
1651604100000|2022-05-03 18:55:00|29452.5|29417.5|29448.4|29413.4|29452.5|29424|29440|29412.9|13
1651624200000|2022-05-04 00:30:00|29424|29382|29424|29382|29424|29382|29424|29382|1
1651624500000|2022-05-04 00:35:00|29434|29392|29434|29392|29434|29392|29434|29392|1
1651625400000|2022-05-04 00:50:00|29435.7|29393.7|29432.7|29390.7|29437.2|29395.2|29411|29369|86
1651625700000|2022-05-04 00:55:00|29433.2|29391.2|29397.5|29355.5|29433.5|29391.5|29385.8|29343.8|68
1651626000000|2022-05-04 01:00:00|29398.5|29356.5|29419.4|29378.6|29421.6|29379.6|29398.3|29356.3|67
1651626300000|2022-05-04 01:05:00|29414.4|29373.6|29421|29386|29421|29386|29397.8|29362.8|16
1651626600000|2022-05-04 01:10:00|29422.6|29387.6|29424.8|29389.8|29433.5|29406|29421|29387.6|15
1651626900000|2022-05-04 01:15:00|29426.2|29391.2|29438.6|29403.6|29438.6|29403.6|29426.2|29391.2|38
1651627200000|2022-05-04 01:20:00|29438.3|29403.3|29460|29425|29460.8|29425.8|29436.4|29401.4|49
1651627500000|2022-05-04 01:25:00|29451.5|29431.5|29447.7|29412.7|29454.8|29431.5|29439.7|29412.7|50
1651627800000|2022-05-04 01:30:00|29448|29413|29419|29384|29448.5|29413.5|29409|29380.7|59
1651628100000|2022-05-04 01:35:00|29418.8|29383.8|29426|29391|29426|29399.5|29417.2|29383.8|18
1651628400000|2022-05-04 01:40:00|29415.5|29395.5|29427.4|29392.4|29430|29408.5|29412.5|29383|19
1651628700000|2022-05-04 01:45:00|29417|29397|29404.8|29384.8|29417.3|29397.3|29404.8|29384.8|114
1651629000000|2022-05-04 01:50:00|29405.1|29385.1|29411.7|29391.7|29416.5|29396.5|29404.5|29384.5|88
1651629300000|2022-05-04 01:55:00|29411.5|29391.5|29414|29394|29414.3|29394.3|29408.5|29388.5|51
1651629600000|2022-05-04 02:00:00|29413.8|29393.8|29413.6|29393.6|29414|29394|29413.3|29393.3|11
1651629900000|2022-05-04 02:05:00|29413.8|29393.8|29434.1|29414.1|29434.1|29414.1|29413.8|29393.8|47
1651630200000|2022-05-04 02:10:00|29434.3|29414.3|29434|29414|29435|29415|29433|29413|16
1651630500000|2022-05-04 02:15:00|29434.5|29414.5|29431.2|29411.2|29435|29415|29430.5|29410.5|36
1651630800000|2022-05-04 02:20:00|29430.7|29410.7|29429.5|29409.5|29431.1|29411.1|29429.1|29409.1|33
1651631100000|2022-05-04 02:25:00|29429.3|29409.3|29429|29409|29430.4|29410.4|29429|29409|18
1651631400000|2022-05-04 02:30:00|29429.5|29409.5|29434.3|29414.3|29434.3|29414.3|29429|29409|27
1651631700000|2022-05-04 02:35:00|29434|29414|29435.5|29415.5|29436|29416|29434|29414|25
1651632000000|2022-05-04 02:40:00|29435|29415|29444.3|29424.3|29444.8|29424.8|29435|29415|35
1651632300000|2022-05-04 02:45:00|29444.8|29424.8|29444.5|29424.5|29445.4|29425.4|29444.3|29424.3|13
1651632600000|2022-05-04 02:50:00|29445|29425|29439.2|29419.2|29445.4|29425.4|29439.2|29419.2|16
1651632900000|2022-05-04 02:55:00|29439|29419|29439.5|29419.5|29440|29420|29436.8|29416.8|35
1651633200000|2022-05-04 03:00:00|29440|29420|29440|29420|29440|29420|29432.5|29412.5|24
1651633500000|2022-05-04 03:05:00|29440.5|29420.5|29441.1|29421.1|29444.5|29424.5|29440.5|29420.5|26
1651633800000|2022-05-04 03:10:00|29441.5|29421.5|29441.3|29421.3|29444.1|29424.1|29439.1|29419.1|31
1651634100000|2022-05-04 03:15:00|29441.1|29421.1|29446.2|29426.2|29446.7|29426.7|29441.1|29421.1|19
1651634400000|2022-05-04 03:20:00|29446.5|29426.5|29457.7|29437.7|29459.1|29439.1|29446.5|29426.5|26
1651634700000|2022-05-04 03:25:00|29457.5|29437.5|29449|29429|29457.5|29437.5|29447.7|29427.7|21
1651635000000|2022-05-04 03:30:00|29449.3|29429.3|29454.5|29434.5|29454.5|29434.5|29449.3|29429.3|16
1651635300000|2022-05-04 03:35:00|29454.6|29434.6|29456.5|29436.5|29460.5|29440.5|29454.6|29434.6|25
1651635600000|2022-05-04 03:40:00|29457|29437|29459|29439|29459.9|29439.9|29457|29437|10
1651635900000|2022-05-04 03:45:00|29459.5|29439.5|29464.7|29444.7|29467|29447|29459.5|29439.5|34
1651636200000|2022-05-04 03:50:00|29464.5|29444.5|29464.8|29444.8|29465.9|29445.9|29464.5|29444.5|9
1651636500000|2022-05-04 03:55:00|29464.3|29444.3|29460|29440|29464.8|29444.8|29459.5|29439.5|23
1651636800000|2022-05-04 04:00:00|29460.8|29440.8|29459.5|29439.5|29460.8|29440.8|29459.5|29439.5|3
1651637100000|2022-05-04 04:05:00|29460.6|29440.6|29468.1|29448.1|29468.3|29448.3|29459.5|29439.5|26
1651637400000|2022-05-04 04:10:00|29467.5|29447.5|29466.5|29446.5|29467.5|29447.5|29466.5|29446.5|9
1651637700000|2022-05-04 04:15:00|29467.1|29447.1|29465|29445|29467.5|29447.5|29462.8|29442.8|11
1651638000000|2022-05-04 04:20:00|29465.7|29445.7|29472.3|29452.3|29491.5|29471.5|29465|29445|52
1651638300000|2022-05-04 04:25:00|29472.5|29452.5|29476.8|29456.8|29485.7|29465.7|29472.5|29452.5|36
1651638600000|2022-05-04 04:30:00|29477.1|29457.1|29480.8|29460.8|29480.8|29460.8|29476.5|29456.5|11
1651638900000|2022-05-04 04:35:00|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|1
1651639200000|2022-05-04 04:40:00|29480.8|29460.8|29474.7|29454.7|29480.8|29460.8|29471.7|29451.7|16
1651639500000|2022-05-04 04:45:00|29474.3|29454.3|29474.1|29454.1|29474.3|29454.3|29474.1|29454.1|2
1651639800000|2022-05-04 04:50:00|29474.5|29454.5|29494.1|29474.1|29498|29478|29474.5|29454.5|28
1651640100000|2022-05-04 04:55:00|29493.5|29473.5|29490.3|29470.3|29494.1|29474.1|29489.5|29469.5|20
1651640400000|2022-05-04 05:00:00|29490|29470|29481.2|29461.2|29498.4|29478.4|29481.2|29461.2|76
1651640700000|2022-05-04 05:05:00|29481.7|29461.7|29481.1|29461.1|29481.7|29461.7|29477.5|29457.5|17
1651641000000|2022-05-04 05:10:00|29479.5|29459.5|29479.5|29459.5|29479.5|29459.5|29479.5|29459.5|1
1651641300000|2022-05-04 05:15:00|29481.1|29461.1|29483.3|29463.3|29488.6|29468.6|29481.1|29461.1|48
1651641600000|2022-05-04 05:20:00|29484|29464|29483.3|29463.3|29487.8|29467.8|29479|29459|120
1651641900000|2022-05-04 05:25:00|29482.8|29462.8|29485.6|29465.6|29488|29468|29482.6|29462.6|104
1651642200000|2022-05-04 05:30:00|29484.8|29464.8|29485.5|29465.5|29485.5|29465.5|29484.3|29464.3|25
1651642500000|2022-05-04 05:35:00|29486.1|29466.1|29480.8|29460.8|29486.5|29466.5|29480.3|29460.3|31
1651642800000|2022-05-04 05:40:00|29481.1|29461.1|29484.5|29464.5|29485.1|29465.1|29481.1|29461.1|7
1651643400000|2022-05-04 05:50:00|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|1
1651643700000|2022-05-04 05:55:00|29482.1|29462.1|29475.5|29455.5|29482.1|29462.1|29474.5|29454.5|19
1651644000000|2022-05-04 06:00:00|29475.4|29455.4|29486.3|29466.3|29487.8|29467.8|29475.4|29455.4|35
1651644300000|2022-05-04 06:05:00|29485.8|29465.8|29476.5|29456.5|29486.1|29466.1|29476.1|29456.1|36
1651644600000|2022-05-04 06:10:00|29477.1|29457.1|29479.3|29459.3|29480.1|29460.1|29475.8|29455.8|26
1651644900000|2022-05-04 06:15:00|29480.8|29460.8|29469.6|29449.6|29480.8|29460.8|29469.6|29449.6|31
1651645200000|2022-05-04 06:20:00|29469.8|29449.8|29466.8|29446.8|29469.8|29449.8|29459.4|29439.4|63
1651645500000|2022-05-04 06:25:00|29466.3|29446.3|29471.5|29451.5|29475.1|29455.1|29464|29444|45
1651645800000|2022-05-04 06:30:00|29471.1|29451.1|29479.5|29459.5|29480|29460|29470.5|29450.5|39
1651646100000|2022-05-04 06:35:00|29478.1|29458.1|29474.1|29454.1|29479|29459|29470.5|29450.5|22
1651646400000|2022-05-04 06:40:00|29475.1|29455.1|29473.5|29453.5|29475.8|29455.8|29473.5|29453.5|15
1651646700000|2022-05-04 06:45:00|29473.7|29453.7|29470.5|29450.5|29478.5|29458.5|29468.5|29448.5|40
1651647000000|2022-05-04 06:50:00|29473.5|29453.5|29474.1|29454.1|29474.5|29454.5|29473|29453|7
1651647300000|2022-05-04 06:55:00|29471|29451|29474.5|29454.5|29476.5|29456.5|29471|29451|57
1651647600000|2022-05-04 07:00:00|29475.5|29455.5|29478.8|29458.8|29479.3|29459.3|29475|29455|44
1651647900000|2022-05-04 07:05:00|29478.2|29458.2|29478.3|29458.3|29479.5|29459.5|29477.8|29457.8|95
1651648200000|2022-05-04 07:10:00|29478.8|29458.8|29478.1|29458.1|29484.9|29464.9|29478.1|29458.1|77
1651648500000|2022-05-04 07:15:00|29478.5|29458.5|29487.8|29467.8|29491.3|29471.3|29478.1|29458.1|73
1651648800000|2022-05-04 07:20:00|29488.1|29468.1|29480.8|29460.8|29488.5|29468.5|29480.7|29460.7|56
1651649100000|2022-05-04 07:25:00|29481.2|29461.2|29490.8|29470.8|29493.8|29473.8|29480.8|29460.8|39
1651649400000|2022-05-04 07:30:00|29486.3|29466.3|29489.1|29469.1|29490.8|29470.8|29486.3|29466.3|14
1651649700000|2022-05-04 07:35:00|29487.5|29467.5|29486.3|29466.3|29487.5|29467.5|29485|29465|91
1651650000000|2022-05-04 07:40:00|29488.3|29468.3|29486.5|29466.5|29488.5|29468.5|29486|29466|28
1651650300000|2022-05-04 07:45:00|29486.3|29466.3|29493.8|29473.8|29494.8|29474.8|29486|29466|19
1651650600000|2022-05-04 07:50:00|29494.1|29474.1|29490.8|29470.8|29494.2|29474.2|29488.5|29468.5|25
1651650900000|2022-05-04 07:55:00|29490.3|29470.3|29484.3|29464.3|29491.8|29471.8|29480.8|29460.8|68
1651651200000|2022-05-04 08:00:00|29483.3|29463.3|29484.5|29464.5|29484.5|29464.5|29483.3|29463.3|5
1651651500000|2022-05-04 08:05:00|29483.7|29463.7|29483.7|29463.7|29483.7|29463.7|29483.7|29463.7|1
1651651800000|2022-05-04 08:10:00|29483.8|29463.8|29482.7|29462.7|29483.8|29463.8|29482.3|29462.3|6
1651652100000|2022-05-04 08:15:00|29482.8|29462.8|29480.3|29460.3|29482.8|29462.8|29479.2|29459.2|6
1651652400000|2022-05-04 08:20:00|29466.8|29446.8|29469.1|29449.1|29469.1|29449.1|29459.5|29439.5|34
1651652700000|2022-05-04 08:25:00|29468.5|29448.5|29467.1|29447.1|29468.5|29448.5|29467.1|29447.1|3
1651653000000|2022-05-04 08:30:00|29467|29447|29460.1|29440.1|29467.5|29447.5|29459.9|29439.9|74
1651653300000|2022-05-04 08:35:00|29459.9|29439.9|29451.6|29431.6|29460.1|29440.1|29451|29431|72
1651653600000|2022-05-04 08:40:00|29452.1|29432.1|29451.6|29431.6|29452.4|29432.4|29451.1|29431.1|23
1651653900000|2022-05-04 08:45:00|29452.1|29432.1|29451.6|29431.6|29452.1|29432.1|29451.5|29431.5|28
1651654200000|2022-05-04 08:50:00|29452.1|29432.1|29462.5|29442.5|29465.6|29445.6|29451.6|29431.6|36
1651654500000|2022-05-04 08:55:00|29467|29447|29473.4|29453.4|29475.7|29455.7|29465.4|29445.4|88
1651654800000|2022-05-04 09:00:00|29474.5|29454.5|29483.1|29463.1|29484.3|29464.3|29473.4|29453.4|29
1651655100000|2022-05-04 09:05:00|29483.7|29463.7|29480.5|29460.5|29483.7|29463.7|29478.1|29458.1|8
1651656000000|2022-05-04 09:20:00|29480.1|29460.1|29480.9|29460.9|29480.9|29460.9|29478.4|29458.4|13
1651656300000|2022-05-04 09:25:00|29480.4|29460.4|29478.5|29458.5|29480.4|29460.4|29478.5|29458.5|11
1651656600000|2022-05-04 09:30:00|29474.1|29454.1|29475.7|29455.7|29475.7|29455.7|29469.9|29449.9|15
1651656900000|2022-05-04 09:35:00|29483.7|29448.7|29483.7|29448.7|29483.7|29448.7|29483.7|29448.7|1
1651657200000|2022-05-04 09:40:00|29484.2|29449.2|29476.1|29456.1|29486.6|29456.1|29476.1|29449.2|5
1651657500000|2022-05-04 09:45:00|29478.5|29458.5|29487.1|29467.1|29489.1|29469.1|29478.5|29458.5|9
1651657800000|2022-05-04 09:50:00|29488.1|29468.1|29489.5|29469.5|29489.5|29469.5|29488.1|29468.1|3
1651658100000|2022-05-04 09:55:00|29490.1|29470.1|29489.5|29469.5|29490.1|29470.1|29484.1|29464.1|19
1651658400000|2022-05-04 10:00:00|29489.4|29469.4|29487.5|29467.5|29489.4|29469.4|29487.1|29467.1|5
1651658700000|2022-05-04 10:05:00|29487|29467|29486.6|29466.6|29491.6|29471.6|29486.6|29466.6|12
1651659000000|2022-05-04 10:10:00|29489.5|29469.5|29489.9|29469.9|29490.1|29470.1|29486.6|29466.6|16
1651659600000|2022-05-04 10:20:00|29490|29470|29492.5|29472.5|29492.5|29472.5|29489.9|29469.9|5
1651659900000|2022-05-04 10:25:00|29492.9|29472.9|29497.5|29477.5|29497.5|29477.5|29492.5|29472.5|3
1651660200000|2022-05-04 10:30:00|29498|29478|29497.4|29477.4|29500|29480|29497.4|29477.4|4
1651660500000|2022-05-04 10:35:00|29497.6|29477.6|29479.1|29459.1|29498|29478|29479.1|29451.6|19
1651661100000|2022-05-04 10:45:00|29479.5|29459.5|29479.1|29459.1|29479.5|29459.5|29479.1|29459.1|2
1651661400000|2022-05-04 10:50:00|29479|29459|29477.5|29457.5|29479.7|29459.7|29477.1|29457.1|5
1651661700000|2022-05-04 10:55:00|29478.1|29458.1|29476.5|29456.5|29478.1|29458.1|29476.5|29456.5|6
1651662000000|2022-05-04 11:00:00|29479.5|29459.5|29476.5|29456.5|29479.5|29459.5|29476.5|29456.5|3
1651663500000|2022-05-04 11:25:00|29474.5|29454.5|29469.5|29449.5|29474.5|29454.5|29469.5|29449.5|2
1651663800000|2022-05-04 11:30:00|29466.5|29446.5|29454.5|29434.5|29466.5|29446.5|29445.5|29425.5|16
1651664100000|2022-05-04 11:35:00|29454.7|29434.7|29461.7|29441.7|29464.7|29444.7|29454.7|29434.7|20
1651664400000|2022-05-04 11:40:00|29462.2|29442.2|29461.7|29441.7|29462.2|29442.2|29461.7|29441.7|2
1651665000000|2022-05-04 11:50:00|29461.5|29441.5|29461.5|29441.5|29464.5|29444.5|29461.5|29441.5|5
1651665900000|2022-05-04 12:05:00|29459.5|29439.5|29462.2|29442.2|29462.7|29442.7|29459.5|29439.5|7
1651666200000|2022-05-04 12:10:00|29461.7|29441.7|29472.5|29452.5|29472.5|29452.5|29461.7|29441.7|15
1651666500000|2022-05-04 12:15:00|29473|29453|29472.2|29452.2|29476.7|29456.7|29472.2|29452.2|12
1651666800000|2022-05-04 12:20:00|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|1
1651667100000|2022-05-04 12:25:00|29472|29452|29474.5|29454.5|29474.5|29454.5|29472|29452|4
1651667400000|2022-05-04 12:30:00|29475|29455|29489|29454|29489.3|29464.5|29474.5|29454|23
1651667700000|2022-05-04 12:35:00|29488.9|29453.9|29475.7|29455.7|29488.9|29457.1|29474.5|29450|11
1651668000000|2022-05-04 12:40:00|29476.2|29456.2|29472.9|29452.9|29476.2|29456.2|29472.5|29452.5|16
1651668300000|2022-05-04 12:45:00|29472.5|29452.5|29469.1|29449.1|29472.5|29452.5|29467.9|29447.9|16
1651668600000|2022-05-04 12:50:00|29469.5|29449.5|29471.6|29451.6|29472.1|29452.1|29469.5|29449.5|5
1651668900000|2022-05-04 12:55:00|29471|29451|29471.6|29451.6|29471.6|29451.6|29471|29451|2
1651669200000|2022-05-04 13:00:00|29471.7|29451.7|29475.5|29455.5|29475.5|29455.5|29471|29451|10
1651669500000|2022-05-04 13:05:00|29476|29456|29475|29455|29476|29456|29475|29455|5
1651670100000|2022-05-04 13:15:00|29473|29453|29475.5|29455.5|29475.5|29455.5|29473|29453|3
1651670400000|2022-05-04 13:20:00|29475|29455|29474|29454|29475|29455|29474|29454|3
1651670700000|2022-05-04 13:25:00|29473.5|29453.5|29474.5|29454.5|29474.5|29454.5|29466|29446|19
1651671000000|2022-05-04 13:30:00|29475|29455|29493|29458|29493|29460|29474.5|29454.5|23
1651671300000|2022-05-04 13:35:00|29493.5|29458.5|29494.5|29459.5|29494.5|29459.5|29493|29458|9
1651671600000|2022-05-04 13:40:00|29494|29459|29481.5|29461.5|29494.5|29462|29481|29452.8|22
1651671900000|2022-05-04 13:45:00|29481|29461|29481.5|29461.5|29481.5|29461.5|29481|29461|4
1651672200000|2022-05-04 13:50:00|29482|29462|29487.5|29467.5|29488.5|29468.5|29482|29462|15
1651672500000|2022-05-04 13:55:00|29487|29467|29486|29466|29497.5|29468|29486|29461.5|11
1651672800000|2022-05-04 14:00:00|29486.5|29466.5|29489|29469|29489|29469|29486|29466|6
1651673100000|2022-05-04 14:05:00|29488.5|29468.5|29501.5|29481.5|29506.5|29482|29488.5|29461.5|18
1651673400000|2022-05-04 14:10:00|29502|29482|29502|29482|29502|29482|29502|29482|1
1651673700000|2022-05-04 14:15:00|29501.5|29481.5|29499.2|29464.2|29501.5|29481.5|29488|29464|26
1651674000000|2022-05-04 14:20:00|29499.7|29464.7|29495.5|29460.5|29499.7|29467.5|29485.5|29458.5|14
1651674300000|2022-05-04 14:25:00|29495.7|29460.7|29494.2|29459.2|29496|29461|29494.2|29459.2|8
1651674600000|2022-05-04 14:30:00|29494.5|29459.5|29494.5|29474.5|29495|29475|29486.5|29459.5|10
1651674900000|2022-05-04 14:35:00|29495|29475|29500.5|29465.5|29503|29475|29494.5|29465.5|7
1651675200000|2022-05-04 14:40:00|29493.5|29473.5|29495.5|29475.5|29500.5|29480.5|29493|29473|26
1651675500000|2022-05-04 14:45:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1651675800000|2022-05-04 14:50:00|29494.5|29474.5|29497|29477|29497|29477|29494.5|29474.5|6
1651676700000|2022-05-04 15:05:00|29497.5|29477.5|29496|29476|29497.5|29477.5|29496|29476|4
1651677000000|2022-05-04 15:10:00|29496.5|29476.5|29496|29476|29497|29477|29496|29476|4
1651677600000|2022-05-04 15:20:00|29496.5|29476.5|29502.5|29482.5|29502.5|29482.5|29496.5|29476.5|17
1651677900000|2022-05-04 15:25:00|29502|29482|29500.5|29480.5|29502|29482|29500|29480|6
1651678200000|2022-05-04 15:30:00|29503|29483|29501|29481|29503|29483|29500|29480|31
1651678500000|2022-05-04 15:35:00|29500.5|29480.5|29501|29481|29501|29481|29499.5|29479.5|12
1651678800000|2022-05-04 15:40:00|29500.5|29480.5|29501|29481|29503.5|29483.5|29500.5|29480.5|9
1651679100000|2022-05-04 15:45:00|29500.5|29480.5|29503.5|29483.5|29504|29484|29500.5|29480.5|16
1651679400000|2022-05-04 15:50:00|29504|29484|29497|29477|29516|29488.5|29496.5|29476.5|19
1651679700000|2022-05-04 15:55:00|29496.5|29476.5|29497|29477|29497|29477|29496.5|29476.5|2
1651680000000|2022-05-04 16:00:00|29496|29476|29503.5|29483.5|29504.5|29484.5|29494.5|29474.5|13
1651680300000|2022-05-04 16:05:00|29501.5|29481.5|29509.3|29474.3|29509.3|29483.5|29495|29470.5|35
1651680600000|2022-05-04 16:10:00|29509|29474|29494|29474|29509|29482.5|29490.5|29466.5|19
1651680900000|2022-05-04 16:15:00|29494.5|29474.5|29504.5|29469.5|29505|29481|29494.5|29466.5|12
1651681200000|2022-05-04 16:20:00|29505|29470|29491|29471|29505|29471.5|29491|29464.3|12
1651681500000|2022-05-04 16:25:00|29491.5|29471.5|29472.2|29437.2|29491.5|29471.5|29466.8|29431.8|27
1651681800000|2022-05-04 16:30:00|29471.8|29436.8|29482.6|29447.6|29488.3|29453.3|29470.2|29435.2|10
1651682100000|2022-05-04 16:35:00|29482.1|29447.1|29482.6|29447.6|29482.6|29447.6|29481.6|29446.6|3
1651682700000|2022-05-04 16:45:00|29480.6|29445.6|29480|29445|29480.6|29445.6|29477.9|29442.9|8
1651683000000|2022-05-04 16:50:00|29466.7|29446.7|29472.6|29437.6|29473|29446.7|29466.7|29432.3|15
1651683900000|2022-05-04 17:05:00|29471.3|29436.3|29475.6|29440.6|29475.6|29440.6|29471.3|29436.3|3
1651684200000|2022-05-04 17:10:00|29476|29441|29481|29446|29481|29446|29476|29441|3
1651684500000|2022-05-04 17:15:00|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|1
1651684800000|2022-05-04 17:20:00|29481|29446|29483|29448|29483|29448|29481|29446|6
1651685100000|2022-05-04 17:25:00|29484.1|29449.1|29486|29451|29486|29451|29484.1|29449.1|8
1651685400000|2022-05-04 17:30:00|29484.8|29449.8|29484.8|29449.8|29484.8|29449.8|29484.8|29449.8|1
1651686000000|2022-05-04 17:40:00|29486.4|29451.4|29488|29453|29488|29453|29486.4|29451.4|6
1651686300000|2022-05-04 17:45:00|29487.5|29452.5|29489.3|29454.3|29490.5|29455.5|29487.5|29452.5|10
1651686600000|2022-05-04 17:50:00|29490|29455|29495.6|29460.6|29505|29470|29490|29455|20
1651686900000|2022-05-04 17:55:00|29498|29460|29510|29468|29514|29472|29497.1|29457|38
1651687200000|2022-05-04 18:00:00|29511.5|29469.5|29473.5|29431.5|29511.5|29469.5|29471|29429|38
1651687500000|2022-05-04 18:05:00|29473|29431|29472.5|29430.5|29480.5|29438.5|29445.5|29403.5|67
1651687800000|2022-05-04 18:10:00|29472|29430|29468|29426|29473.5|29431.5|29468|29426|25
1651688100000|2022-05-04 18:15:00|29468.5|29426.5|29473|29431|29473.5|29431.5|29468|29426|15
1651688400000|2022-05-04 18:20:00|29473.5|29431.5|29474|29436|29476.5|29436|29473|29431|17
1651688700000|2022-05-04 18:25:00|29477|29438|29461.5|29426.5|29477|29440.5|29460.5|29425.5|27
1651689000000|2022-05-04 18:30:00|29462|29427|29503.5|29461.5|29505.5|29470.5|29456|29421|69
1651689300000|2022-05-04 18:35:00|29503|29461|29494|29452|29503.5|29461.5|29487|29445|52
1651689600000|2022-05-04 18:40:00|29492.5|29450.5|29431|29389|29492.5|29450.5|29431|29389|52
1651689900000|2022-05-04 18:45:00|29430.5|29388.5|29381|29339|29440|29398|29377.5|29335.5|75
1651690200000|2022-05-04 18:50:00|29380.5|29338.5|29375|29333|29381.5|29339.5|29367.5|29325.5|30
1651690500000|2022-05-04 18:55:00|29380|29338|29356.4|29314.4|29380|29338|29351.5|29309.5|39
1651710600000|2022-05-05 00:30:00|29351.5|29309.5|29351.5|29309.5|29351.5|29309.5|29351|29309|7
1651711200000|2022-05-05 00:40:00|29356|29314|29361|29319|29361.5|29319.5|29356|29314|5
1651711500000|2022-05-05 00:45:00|29361.5|29319.5|29359|29322|29361.5|29322|29359|29319.5|4
1651712400000|2022-05-05 01:00:00|29368|29333|29379.5|29344.5|29383.4|29347.5|29359|29324|58
1651712700000|2022-05-05 01:05:00|29379|29344|29359|29324|29379.5|29344.5|29359|29324|50
1651713000000|2022-05-05 01:10:00|29357.4|29322.4|29364.4|29329.4|29372|29347.5|29355|29322.4|102
1651713300000|2022-05-05 01:15:00|29365.6|29330.6|29364.8|29344.8|29381.5|29355|29364|29330.6|63
1651713600000|2022-05-05 01:20:00|29364.3|29344.3|29343.5|29323.5|29364.3|29344.3|29343.5|29319.4|61
1651713900000|2022-05-05 01:25:00|29343|29323|29346|29326|29354.9|29334.9|29339.6|29319.6|60
1651714200000|2022-05-05 01:30:00|29345.5|29325.5|29351.4|29331.4|29353.2|29333.2|29340.5|29320.5|50
1651714500000|2022-05-05 01:35:00|29351.1|29331.1|29352.2|29332.2|29352.5|29332.5|29347|29327|65
1651714800000|2022-05-05 01:40:00|29351.7|29331.7|29363|29343|29363|29343|29349.3|29329.3|43
1651715100000|2022-05-05 01:45:00|29363.5|29343.5|29378|29358|29378|29358|29363.4|29343.4|79
1651715400000|2022-05-05 01:50:00|29377.9|29357.9|29383.9|29363.9|29386.7|29366.7|29376.5|29356.5|54
1651715700000|2022-05-05 01:55:00|29383.6|29363.6|29386.1|29366.1|29389.2|29369.2|29382.8|29362.8|48
1651716000000|2022-05-05 02:00:00|29385.7|29365.7|29393.7|29373.7|29400.8|29380.8|29385.7|29365.7|87
1651716300000|2022-05-05 02:05:00|29393.2|29373.2|29398.7|29378.7|29398.8|29378.8|29388.2|29368.2|49
1651716600000|2022-05-05 02:10:00|29398.2|29378.2|29403.5|29383.5|29440.3|29405.3|29397.3|29377.3|86
1651716900000|2022-05-05 02:15:00|29404.1|29384.1|29402.8|29382.8|29410.5|29390.5|29402|29382|49
1651717200000|2022-05-05 02:20:00|29402.7|29382.7|29401|29381|29403|29383|29395.7|29375.7|23
1651717500000|2022-05-05 02:25:00|29401.5|29381.5|29411.5|29391.5|29413.5|29393.5|29401.5|29381.5|41
1651717800000|2022-05-05 02:30:00|29412.1|29392.1|29410.4|29390.4|29414.4|29394.4|29405.5|29385.5|50
1651718100000|2022-05-05 02:35:00|29410.9|29390.9|29407|29387|29413.5|29393.5|29407|29387|28
1651718400000|2022-05-05 02:40:00|29406.7|29386.7|29413.1|29393.1|29421.5|29401.5|29406.7|29386.7|59
1651718700000|2022-05-05 02:45:00|29412.9|29392.9|29408.3|29388.3|29412.9|29392.9|29407|29387|21
1651719000000|2022-05-05 02:50:00|29408|29388|29408.3|29388.3|29408.6|29388.6|29407.2|29387.2|20
1651719300000|2022-05-05 02:55:00|29408|29388|29417|29397|29423.1|29403.1|29408|29388|29
1651719600000|2022-05-05 03:00:00|29415.8|29395.8|29422|29402|29424|29404|29415|29395|31
1651719900000|2022-05-05 03:05:00|29424|29404|29414.5|29394.5|29426|29406|29414.5|29394.5|26
1651720200000|2022-05-05 03:10:00|29414|29394|29408|29388|29416|29396|29403.5|29383.5|47
1651720500000|2022-05-05 03:15:00|29407.5|29387.5|29387|29367|29407.5|29387.5|29386.5|29366.5|58
1651720800000|2022-05-05 03:20:00|29387.5|29367.5|29383|29363|29390|29370|29382.5|29362.5|36
1651721100000|2022-05-05 03:25:00|29384|29364|29383|29363|29388.5|29368.5|29383|29363|13
1651721400000|2022-05-05 03:30:00|29383.2|29363.2|29390.3|29370.3|29393.1|29373.1|29383|29363|75
1651721700000|2022-05-05 03:35:00|29390.1|29370.1|29387|29367|29390.1|29370.1|29386.6|29366.6|25
1651722000000|2022-05-05 03:40:00|29386.6|29366.6|29388.1|29368.1|29388.1|29368.1|29386.6|29366.6|5
1651722300000|2022-05-05 03:45:00|29388.6|29368.6|29392.3|29372.3|29392.3|29372.3|29388.6|29368.6|18
1651722600000|2022-05-05 03:50:00|29392.8|29372.8|29399|29379|29400.9|29380.9|29392.5|29372.5|21
1651722900000|2022-05-05 03:55:00|29399.1|29379.1|29399.5|29379.5|29400|29380|29399.1|29379.1|6
1651723200000|2022-05-05 04:00:00|29400|29380|29399.6|29379.6|29403|29383|29399.6|29379.6|21
1651723500000|2022-05-05 04:05:00|29399.1|29379.1|29398.5|29378.5|29399.1|29379.1|29398.5|29378.5|3
1651723800000|2022-05-05 04:10:00|29405.6|29385.6|29406.2|29386.2|29406.3|29386.3|29405.6|29385.6|3
1651724100000|2022-05-05 04:15:00|29406.7|29386.7|29406.6|29386.6|29406.7|29386.7|29406|29386|10
1651724400000|2022-05-05 04:20:00|29406.3|29386.3|29406.6|29386.6|29409|29389|29406.1|29386.1|13
1651724700000|2022-05-05 04:25:00|29406.8|29386.8|29409.1|29389.1|29410|29390|29406.4|29386.4|26
1651725000000|2022-05-05 04:30:00|29408.8|29388.8|29403.8|29383.8|29408.8|29388.8|29403.6|29383.6|15
1651725300000|2022-05-05 04:35:00|29404.5|29384.5|29407.3|29387.3|29407.3|29387.3|29403.8|29383.8|13
1651725600000|2022-05-05 04:40:00|29408.5|29388.5|29410.5|29390.5|29410.5|29390.5|29408.3|29388.3|18
1651725900000|2022-05-05 04:45:00|29410|29390|29408.8|29388.8|29410.8|29390.8|29408.8|29388.8|10
1651726200000|2022-05-05 04:50:00|29408.6|29388.6|29408.8|29388.8|29409.4|29389.4|29408.6|29388.6|7
1651726500000|2022-05-05 04:55:00|29409.1|29389.1|29410.2|29390.2|29411|29391|29408.8|29388.8|26
1651727100000|2022-05-05 05:05:00|29410.5|29390.5|29424.1|29404.1|29428.5|29408.5|29410.5|29390.5|35
1651727400000|2022-05-05 05:10:00|29424.9|29404.9|29422.3|29402.3|29427.9|29407.9|29419.7|29399.7|45
1651727700000|2022-05-05 05:15:00|29419.7|29399.7|29417.2|29397.2|29419.8|29399.8|29414.7|29394.7|14
1651728000000|2022-05-05 05:20:00|29417.3|29397.3|29417.8|29397.8|29422.3|29402.3|29413.7|29393.7|29
1651728300000|2022-05-05 05:25:00|29417.2|29397.2|29417.3|29397.3|29417.5|29397.5|29415.7|29395.7|22
1651728600000|2022-05-05 05:30:00|29418.3|29398.3|29418.6|29398.6|29420.5|29400.5|29417.8|29397.8|20
1651728900000|2022-05-05 05:35:00|29418.5|29398.5|29419.3|29399.3|29419.3|29399.3|29418|29398|7
1651729200000|2022-05-05 05:40:00|29419.6|29399.6|29417.1|29397.1|29420|29400|29413.3|29393.3|29
1651729500000|2022-05-05 05:45:00|29414.1|29394.1|29416.8|29396.8|29418.5|29398.5|29413.8|29393.8|11
1651729800000|2022-05-05 05:50:00|29417.1|29397.1|29417.1|29397.1|29419.1|29399.1|29416.8|29396.8|8
1651730100000|2022-05-05 05:55:00|29417.3|29397.3|29412|29392|29418.1|29398.1|29411.5|29391.5|16
1651730400000|2022-05-05 06:00:00|29413|29393|29428.2|29408.2|29429.1|29409.1|29412.5|29392.5|39
1651730700000|2022-05-05 06:05:00|29428.4|29408.4|29428.2|29408.2|29431|29411|29427.7|29407.7|49
1651731000000|2022-05-05 06:10:00|29428.5|29408.5|29422.7|29402.7|29429|29409|29422.7|29402.7|30
1651731300000|2022-05-05 06:15:00|29423|29403|29417.7|29397.7|29423.2|29403.2|29417.7|29397.7|33
1651731600000|2022-05-05 06:20:00|29417.2|29397.2|29414|29394|29417.7|29397.7|29413.3|29393.3|47
1651731900000|2022-05-05 06:25:00|29414.2|29394.2|29427.1|29407.1|29429.3|29409.3|29409.2|29389.2|85
1651732200000|2022-05-05 06:30:00|29427.8|29407.8|29428.4|29408.4|29428.7|29408.7|29423|29403|44
1651732500000|2022-05-05 06:35:00|29428.5|29408.5|29426.8|29406.8|29428.9|29408.9|29424|29404|63
1651732800000|2022-05-05 06:40:00|29427.3|29407.3|29418.9|29398.9|29428.3|29408.3|29415.2|29395.2|64
1651733100000|2022-05-05 06:45:00|29418.3|29398.3|29428|29408|29428.2|29408.2|29417.8|29397.8|51
1651733400000|2022-05-05 06:50:00|29428.1|29408.1|29443.5|29423.5|29449.5|29429.5|29427.6|29407.6|41
1651733700000|2022-05-05 06:55:00|29441.1|29421.1|29441.5|29421.5|29445|29425|29434.1|29414.1|75
1651734000000|2022-05-05 07:00:00|29440.5|29420.5|29428.8|29408.8|29448.3|29428.3|29427.8|29407.8|90
1651734300000|2022-05-05 07:05:00|29429.3|29409.3|29437.1|29417.1|29439.3|29419.3|29429.3|29409.3|65
1651734600000|2022-05-05 07:10:00|29436.5|29416.5|29437.1|29417.1|29437.1|29417.1|29436.1|29416.1|36
1651734900000|2022-05-05 07:15:00|29436.5|29416.5|29441.4|29421.4|29444.3|29424.3|29436.5|29416.5|76
1651735200000|2022-05-05 07:20:00|29441.3|29421.3|29441.5|29421.5|29442|29422|29441.1|29421.1|16
1651735500000|2022-05-05 07:25:00|29441.3|29421.3|29445.1|29425.1|29453.1|29433.1|29441.1|29421.1|79
1651735800000|2022-05-05 07:30:00|29448.1|29428.1|29450.1|29430.1|29450.1|29430.1|29441.8|29421.8|66
1651736100000|2022-05-05 07:35:00|29448.5|29428.5|29454.7|29434.7|29456.5|29436.5|29445.1|29425.1|59
1651736400000|2022-05-05 07:40:00|29455.4|29435.4|29448.1|29428.1|29460.2|29440.2|29445.1|29425.1|76
1651736700000|2022-05-05 07:45:00|29448.5|29428.5|29453.2|29433.2|29453.8|29433.8|29448.1|29428.1|42
1651737000000|2022-05-05 07:50:00|29453.3|29433.3|29453.1|29433.1|29453.5|29433.5|29450.3|29430.3|45
1651737300000|2022-05-05 07:55:00|29452.6|29432.6|29447.6|29427.6|29452.8|29432.8|29447.6|29427.6|30
1651737600000|2022-05-05 08:00:00|29448|29428|29449.7|29429.7|29451.4|29431.4|29448|29428|32
1651737900000|2022-05-05 08:05:00|29450|29430|29454.2|29434.2|29454.2|29434.2|29449.7|29429.7|47
1651738200000|2022-05-05 08:10:00|29454.3|29434.3|29456.6|29436.6|29460.4|29440.4|29454.2|29434.2|54
1651738500000|2022-05-05 08:15:00|29454.8|29434.8|29453.5|29433.5|29456.6|29436.6|29450.7|29430.7|46
1651738800000|2022-05-05 08:20:00|29452.5|29432.5|29455|29435|29459.2|29439.2|29452.5|29432.5|21
1651739100000|2022-05-05 08:25:00|29454.5|29434.5|29453.5|29433.5|29454.6|29434.6|29453.5|29433.5|20
1651739400000|2022-05-05 08:30:00|29453.1|29433.1|29453|29433|29453.5|29433.5|29452.5|29432.5|6
1651739700000|2022-05-05 08:35:00|29452.5|29432.5|29446.5|29426.5|29452.5|29432.5|29446.4|29426.4|14
1651740000000|2022-05-05 08:40:00|29446.4|29426.4|29450.5|29430.5|29450.5|29430.5|29446.4|29426.4|14
1651740300000|2022-05-05 08:45:00|29451.1|29431.1|29446.7|29426.7|29453.2|29433.2|29444.1|29424.1|39
1651740600000|2022-05-05 08:50:00|29447.2|29427.2|29447|29427|29447.2|29427.2|29446.5|29426.5|51
1651740900000|2022-05-05 08:55:00|29446.5|29426.5|29448.1|29428.1|29449.2|29429.2|29444.4|29424.4|84
1651741200000|2022-05-05 09:00:00|29447.2|29427.2|29448.6|29428.6|29448.9|29428.9|29439.2|29419.2|32
1651741500000|2022-05-05 09:05:00|29449|29429|29448.1|29428.1|29449|29429|29447.5|29427.5|7
1651741800000|2022-05-05 09:10:00|29447.9|29427.9|29447.5|29427.5|29449.5|29429.5|29447.5|29427.5|6
1651742400000|2022-05-05 09:20:00|29446.5|29426.5|29446.9|29426.9|29447.5|29427.5|29446.5|29426.5|4
1651742700000|2022-05-05 09:25:00|29446.4|29426.4|29444.1|29424.1|29446.5|29426.5|29444.1|29424.1|3
1651743000000|2022-05-05 09:30:00|29444.5|29424.5|29446.9|29426.9|29448.5|29428.5|29444.5|29424.5|8
1651743300000|2022-05-05 09:35:00|29447.1|29427.1|29446.9|29426.9|29447.5|29427.5|29446.9|29426.9|4
1651743600000|2022-05-05 09:40:00|29447.1|29427.1|29447.1|29427.1|29447.1|29427.1|29447.1|29427.1|1
1651743900000|2022-05-05 09:45:00|29446.9|29426.9|29447.5|29427.5|29447.5|29427.5|29446.9|29426.9|5
1651744200000|2022-05-05 09:50:00|29447|29427|29448.7|29428.7|29448.7|29428.7|29447|29427|3
1651744500000|2022-05-05 09:55:00|29448.2|29428.2|29448|29428|29448.2|29428.2|29448|29428|2
1651745100000|2022-05-05 10:05:00|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|1
1651745400000|2022-05-05 10:10:00|29448.1|29428.1|29445.2|29425.2|29448.1|29428.1|29442.4|29422.4|7
1651745700000|2022-05-05 10:15:00|29444.7|29424.7|29444.5|29424.5|29445.2|29425.2|29444.5|29424.5|7
1651746000000|2022-05-05 10:20:00|29444.9|29424.9|29445.2|29425.2|29445.2|29425.2|29444.9|29424.9|2
1651746300000|2022-05-05 10:25:00|29443.7|29423.7|29458.1|29438.1|29458.1|29438.1|29443.4|29423.4|13
1651746600000|2022-05-05 10:30:00|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|1
1651746900000|2022-05-05 10:35:00|29459.5|29439.5|29459.5|29439.5|29459.5|29439.5|29459.5|29439.5|1
1651747200000|2022-05-05 10:40:00|29464.5|29444.5|29465.1|29445.1|29466|29446|29464.5|29444.5|4
1651747500000|2022-05-05 10:45:00|29467|29447|29470.1|29450.1|29470.1|29450.1|29465.5|29445.5|9
1651747800000|2022-05-05 10:50:00|29469.9|29449.9|29470.9|29450.9|29472.1|29452.1|29469.4|29449.4|11
1651748100000|2022-05-05 10:55:00|29471|29451|29471|29451|29471|29451|29471|29451|1
1651748400000|2022-05-05 11:00:00|29478.5|29443.5|29478.5|29443.5|29479.5|29444.5|29478.5|29443.5|7
1651748700000|2022-05-05 11:05:00|29478.4|29443.4|29478.4|29443.4|29478.4|29443.4|29478.4|29443.4|1
1651749000000|2022-05-05 11:10:00|29478.5|29443.5|29477.8|29457.8|29485.4|29457.9|29477.7|29443.5|6
1651749300000|2022-05-05 11:15:00|29477.9|29457.9|29489.8|29469.8|29490|29470|29477.5|29457.5|30
1651749600000|2022-05-05 11:20:00|29488.7|29468.7|29498.5|29478.5|29499.4|29479.4|29487.3|29467.3|17
1651749900000|2022-05-05 11:25:00|29499.9|29479.9|29525.7|29505.7|29525.7|29505.7|29499.9|29479.9|32
1651750200000|2022-05-05 11:30:00|29526.3|29506.3|29510.3|29490.3|29536.6|29508.6|29510.1|29490.1|82
1651750500000|2022-05-05 11:35:00|29510.5|29490.5|29499.7|29479.7|29510.5|29490.5|29499.2|29479.2|24
1651750800000|2022-05-05 11:40:00|29499.9|29479.9|29497.5|29477.5|29499.9|29479.9|29497.5|29477.5|10
1651751100000|2022-05-05 11:45:00|29498|29478|29500.9|29480.9|29501.5|29481.5|29497.5|29477.5|11
1651751400000|2022-05-05 11:50:00|29500.4|29480.4|29511|29491|29511|29491|29500.4|29480.4|21
1651751700000|2022-05-05 11:55:00|29511.5|29491.5|29507.5|29487.5|29511.5|29491.5|29505.2|29485.2|17
1651752000000|2022-05-05 12:00:00|29507.9|29487.9|29505|29485|29515.5|29495.5|29504.9|29484.9|49
1651752300000|2022-05-05 12:05:00|29505.2|29485.2|29499.5|29479.5|29505.5|29485.5|29495.1|29475.1|24
1651752600000|2022-05-05 12:10:00|29499.4|29479.4|29507.6|29472.6|29508.2|29479.4|29499.4|29470.3|7
1651752900000|2022-05-05 12:15:00|29507|29472|29498|29478|29507.2|29480.1|29493.5|29472|11
1651753200000|2022-05-05 12:20:00|29498.2|29478.2|29497.5|29477.5|29498.5|29478.5|29494.7|29474.7|12
1651753500000|2022-05-05 12:25:00|29497.7|29477.7|29497.5|29477.5|29500|29480|29497.5|29477.5|8
1651753800000|2022-05-05 12:30:00|29497.7|29477.7|29507.2|29472.2|29507.6|29477.7|29497.5|29470.7|8
1651754100000|2022-05-05 12:35:00|29499.5|29479.5|29499.5|29479.5|29500.1|29480.1|29499.5|29479.5|3
1651754400000|2022-05-05 12:40:00|29499.9|29479.9|29502.7|29482.7|29503|29483|29499.9|29479.9|12
1651754700000|2022-05-05 12:45:00|29510.5|29475.5|29510.2|29475.2|29510.5|29475.5|29510.2|29475.2|2
1651755000000|2022-05-05 12:50:00|29509.8|29474.8|29510.2|29475.2|29510.3|29475.3|29509.8|29474.8|3
1651755300000|2022-05-05 12:55:00|29510.6|29475.6|29509.8|29474.8|29510.6|29475.6|29509.8|29474.8|3
1651755600000|2022-05-05 13:00:00|29502|29482|29501.5|29481.5|29510.5|29482.5|29496.7|29471.8|19
1651755900000|2022-05-05 13:05:00|29503.2|29483.2|29512|29477|29512|29485|29503.2|29476.7|10
1651756500000|2022-05-05 13:15:00|29513.2|29478.2|29513|29478|29513.2|29478.2|29513|29478|2
1651757100000|2022-05-05 13:25:00|29499.8|29479.8|29513|29478|29514.3|29479.8|29498.3|29477.3|9
1651757400000|2022-05-05 13:30:00|29514|29479|29532.8|29497.8|29536.6|29504|29512.5|29479|27
1651757700000|2022-05-05 13:35:00|29534.6|29499.6|29542|29507|29542|29509.3|29517.5|29490|42
1651758000000|2022-05-05 13:40:00|29541.6|29506.6|29542|29507|29550.6|29515.6|29527.5|29506|39
1651758300000|2022-05-05 13:45:00|29542.6|29507.6|29548.5|29528.5|29549.5|29529.5|29535|29507.1|30
1651758600000|2022-05-05 13:50:00|29549|29529|29548|29528|29555|29535|29547|29527|55
1651758900000|2022-05-05 13:55:00|29547.5|29527.5|29543.6|29508.6|29552.5|29528.7|29540.3|29507|30
1651759200000|2022-05-05 14:00:00|29545.6|29510.6|29552.6|29517.6|29552.6|29517.6|29545.6|29510.6|9
1651759500000|2022-05-05 14:05:00|29553|29518|29547.5|29527.5|29553|29527.5|29545|29517.5|50
1651759800000|2022-05-05 14:10:00|29548|29528|29550.6|29530.6|29550.7|29530.7|29548|29528|7
1651760100000|2022-05-05 14:15:00|29550.1|29530.1|29559|29539|29561.5|29541.5|29550.1|29530.1|21
1651760400000|2022-05-05 14:20:00|29558|29538|29578|29543|29584|29549|29558|29538|16
1651760700000|2022-05-05 14:25:00|29580|29545|29585.5|29550.5|29588.4|29553.4|29579.4|29544.4|22
1651761000000|2022-05-05 14:30:00|29585|29550|29599.5|29564.5|29600.5|29571.8|29577.6|29542.6|48
1651761300000|2022-05-05 14:35:00|29600|29565|29593.7|29558.7|29600.6|29565.6|29590.8|29555.8|23
1651761600000|2022-05-05 14:40:00|29600.3|29565.3|29583.5|29563.5|29600.8|29565.8|29583.5|29552.4|37
1651761900000|2022-05-05 14:45:00|29582.9|29562.9|29606|29571|29606|29577.8|29582.9|29553.5|26
1651762200000|2022-05-05 14:50:00|29606.5|29571.5|29594.6|29559.6|29606.5|29576|29594.5|29559.5|16
1651762500000|2022-05-05 14:55:00|29595.6|29560.6|29595|29560|29596.6|29561.6|29591|29556|6
1651762800000|2022-05-05 15:00:00|29595.5|29560.5|29593|29558|29595.9|29560.9|29592.5|29557.5|22
1651763100000|2022-05-05 15:05:00|29594|29559|29608.5|29588.5|29616|29588.5|29594|29559|41
1651763400000|2022-05-05 15:10:00|29607.5|29587.5|29616.7|29581.7|29623|29588|29607.5|29578|109
1651763700000|2022-05-05 15:15:00|29614.5|29579.5|29613.5|29578.5|29615.5|29588|29607.5|29578|17
1651764000000|2022-05-05 15:20:00|29613|29578|29618.5|29583.5|29619|29588|29606|29578|32
1651764300000|2022-05-05 15:25:00|29623|29588|29641|29606|29644|29609|29623|29588|24
1651764600000|2022-05-05 15:30:00|29641.5|29606.5|29640.5|29605.5|29652.5|29617.5|29634|29600|35
1651764900000|2022-05-05 15:35:00|29640|29605|29640.6|29605.6|29644|29609|29638.5|29603.5|27
1651765200000|2022-05-05 15:40:00|29640.9|29605.9|29659|29624|29659|29624|29639.6|29604.6|53
1651765500000|2022-05-05 15:45:00|29658.5|29623.5|29667.6|29632.6|29667.6|29632.6|29658.5|29623.5|16
1651765800000|2022-05-05 15:50:00|29667|29632|29669.6|29634.6|29669.6|29634.6|29667|29632|8
1651766100000|2022-05-05 15:55:00|29672.6|29637.6|29674.7|29639.7|29679|29644|29672.6|29637.6|8
1651766400000|2022-05-05 16:00:00|29674.2|29639.2|29673.2|29638.2|29674.5|29639.5|29672.7|29637.7|10
1651766700000|2022-05-05 16:05:00|29673.7|29638.7|29674.7|29639.7|29675.2|29640.2|29673.7|29638.7|6
1651767300000|2022-05-05 16:15:00|29675.5|29640.5|29675.5|29640.5|29677|29642|29669.5|29634.5|15
1651767600000|2022-05-05 16:20:00|29676|29641|29675|29640|29676|29641|29675|29640|7
1651767900000|2022-05-05 16:25:00|29678|29643|29684.6|29649.6|29690.6|29655.6|29678|29643|15
1651768200000|2022-05-05 16:30:00|29683.9|29647.8|29692.5|29656.4|29692.5|29656.4|29678.9|29643|40
1651768500000|2022-05-05 16:35:00|29688.9|29652.8|29675.4|29640.4|29689.3|29653.2|29675.4|29640.4|34
1651768800000|2022-05-05 16:40:00|29674.9|29639.9|29672|29637|29677.3|29641.2|29660.9|29625.9|38
1651769100000|2022-05-05 16:45:00|29672.5|29637.5|29672|29637|29673|29638|29672|29637|4
1651769400000|2022-05-05 16:50:00|29671.5|29636.5|29660.5|29625.5|29671.5|29636.5|29658.9|29622.8|27
1651769700000|2022-05-05 16:55:00|29660.9|29625.9|29659.5|29624.5|29660.9|29625.9|29658|29622|6
1651770000000|2022-05-05 17:00:00|29655.5|29620.5|29660.2|29625.2|29660.3|29625.3|29655|29620|7
1651770300000|2022-05-05 17:05:00|29659.7|29624.7|29658.5|29623.5|29659.7|29624.7|29658.5|29623.5|3
1651770600000|2022-05-05 17:10:00|29658.7|29623.7|29661|29626|29664.3|29629.3|29658.7|29623.7|10
1651770900000|2022-05-05 17:15:00|29661.5|29626.5|29662|29627|29662.5|29627.5|29661.5|29626.5|4
1651771200000|2022-05-05 17:20:00|29662.5|29627.5|29662|29627|29662.5|29627.5|29662|29627|16
1651771800000|2022-05-05 17:30:00|29662.5|29627.5|29662.9|29627.9|29662.9|29627.9|29662.5|29627.5|2
1651772400000|2022-05-05 17:40:00|29661.4|29626.4|29660.4|29625.4|29661.4|29626.4|29660.4|29625.4|2
1651773000000|2022-05-05 17:50:00|29660.6|29625.6|29660.9|29625.9|29661.1|29626.1|29660.6|29625.6|3
1651773300000|2022-05-05 17:55:00|29661.4|29626.4|29660.9|29625.9|29661.4|29626.4|29660.9|29625.9|2
1651773600000|2022-05-05 18:00:00|29661.1|29626.1|29660.2|29625.2|29661.1|29626.1|29660.2|29625.2|2
1651774500000|2022-05-05 18:15:00|29658.7|29623.7|29643|29608|29658.7|29623.7|29641|29606|13
1651774800000|2022-05-05 18:20:00|29642.5|29607.5|29644|29609|29661|29626|29642.5|29607.5|16
1651775100000|2022-05-05 18:25:00|29644.2|29609.2|29656|29621|29663.5|29628.5|29644.2|29609.2|31
1651775400000|2022-05-05 18:30:00|29655|29620|29681.7|29646.7|29685.5|29650.5|29655|29620|24
1651775700000|2022-05-05 18:35:00|29681.2|29646.2|29681.7|29646.7|29681.7|29646.7|29681.2|29646.2|2
1651776000000|2022-05-05 18:40:00|29680|29645|29666.5|29631.5|29680|29645|29666|29631|25
1651776300000|2022-05-05 18:45:00|29666|29631|29664.5|29629.5|29666|29631|29664.5|29629.5|5
1651776600000|2022-05-05 18:50:00|29664|29629|29664|29629|29664|29629|29664|29629|1
1651776900000|2022-05-05 18:55:00|29663.5|29628.5|29655|29635|29663.5|29635|29655|29627.5|5
1651797000000|2022-05-06 00:30:00|29620.7|29578.7|29611.5|29569.5|29621.2|29579.2|29605|29563|22
1651797300000|2022-05-06 00:35:00|29611|29569|29664.1|29622.1|29664.1|29622.1|29611|29569|13
1651797600000|2022-05-06 00:40:00|29664.3|29622.3|29645.3|29603.3|29664.3|29622.3|29645.3|29603.3|10
1651797900000|2022-05-06 00:45:00|29644.8|29602.8|29646|29604|29646.5|29604.5|29644|29602|19
1651798200000|2022-05-06 00:50:00|29647.5|29605.5|29645|29603|29647.5|29605.5|29641|29599|13
1651798500000|2022-05-06 00:55:00|29642.5|29600.5|29647.5|29612.5|29651|29613|29634|29592|29
1651798800000|2022-05-06 01:00:00|29648.5|29613.5|29646.8|29611.8|29651.8|29618.5|29616.5|29581.5|80
1651799100000|2022-05-06 01:05:00|29647.5|29612.5|29631.8|29611.8|29650.5|29624.1|29630.5|29608.5|60
1651799400000|2022-05-06 01:10:00|29631.5|29611.5|29633|29613|29635.1|29615.1|29629.1|29609.1|33
1651799700000|2022-05-06 01:15:00|29633.5|29613.5|29633|29613|29637.6|29617.6|29632.4|29612.4|68
1651800000000|2022-05-06 01:20:00|29633.1|29613.1|29658|29638|29664.7|29644.7|29632.5|29612.5|125
1651800300000|2022-05-06 01:25:00|29662.5|29642.5|29659.1|29639.1|29664.1|29644.1|29655.1|29635.1|47
1651800600000|2022-05-06 01:30:00|29658.4|29638.4|29698.7|29678.7|29698.8|29678.8|29652.5|29632.5|136
1651800900000|2022-05-06 01:35:00|29696.8|29676.8|29720.6|29700.6|29731.2|29711.2|29695.4|29673.5|183
1651801200000|2022-05-06 01:40:00|29722.8|29702.8|29723.7|29703.7|29728.9|29708.9|29708.3|29688.3|124
1651801500000|2022-05-06 01:45:00|29723.3|29703.3|29723.8|29703.8|29739.1|29719.1|29715.8|29695.8|146
1651801800000|2022-05-06 01:50:00|29723.3|29703.3|29701.3|29681.3|29726.7|29706.7|29699.4|29679.4|118
1651802100000|2022-05-06 01:55:00|29703.5|29683.5|29702.1|29682.1|29729.5|29697.5|29692.5|29672.5|114
1651802400000|2022-05-06 02:00:00|29701|29681|29698.7|29678.7|29709.6|29682.5|29694.4|29672|64
1651802700000|2022-05-06 02:05:00|29698.5|29678.5|29702|29682|29724.6|29697.1|29693.5|29673.5|88
1651803000000|2022-05-06 02:10:00|29699.7|29679.7|29695.3|29675.3|29699.7|29679.7|29689.2|29669.2|42
1651803300000|2022-05-06 02:15:00|29694.5|29674.5|29680|29660|29696.5|29676.5|29675.6|29655.6|58
1651803600000|2022-05-06 02:20:00|29679.2|29659.2|29687.3|29667.3|29687.3|29667.3|29674.4|29654.4|112
1651803900000|2022-05-06 02:25:00|29686.8|29666.8|29676.3|29656.3|29688.4|29668.4|29676.3|29656.3|41
1651804200000|2022-05-06 02:30:00|29676.8|29656.8|29684|29664|29689.5|29669.5|29676.3|29656.3|23
1651804500000|2022-05-06 02:35:00|29681.7|29661.7|29680|29660|29682|29662|29672.7|29652.7|44
1651804800000|2022-05-06 02:40:00|29679.5|29659.5|29673|29653|29679.5|29659.5|29671.7|29651.7|22
1651805100000|2022-05-06 02:45:00|29672.5|29652.5|29665.5|29645.5|29673|29653|29665.5|29645.5|19
1651805400000|2022-05-06 02:50:00|29666|29646|29650.7|29630.7|29666|29646|29648.8|29628.8|51
1651805700000|2022-05-06 02:55:00|29650|29630|29679.8|29644.8|29680.5|29651.5|29649.8|29621.6|119
1651806000000|2022-05-06 03:00:00|29669|29649|29672|29652|29686.2|29654.6|29668.5|29646.3|43
1651806300000|2022-05-06 03:05:00|29672.5|29652.5|29689.7|29669.7|29690.3|29670.3|29672.5|29652.5|57
1651806600000|2022-05-06 03:10:00|29690.2|29670.2|29679|29659|29694.5|29674.5|29679|29659|46
1651806900000|2022-05-06 03:15:00|29679.5|29659.5|29679|29659|29682.1|29662.1|29679|29659|23
1651807200000|2022-05-06 03:20:00|29677.1|29657.1|29675.5|29655.5|29677.1|29657.1|29673|29653|21
1651807500000|2022-05-06 03:25:00|29675|29655|29681.1|29661.1|29684.1|29664.1|29675|29655|34
1651807800000|2022-05-06 03:30:00|29680.5|29660.5|29680|29660|29683.5|29663.5|29679.5|29659.5|38
1651808100000|2022-05-06 03:35:00|29681.5|29661.5|29680|29660|29682.1|29662.1|29680|29660|52
1651808400000|2022-05-06 03:40:00|29680.2|29660.2|29672.5|29652.5|29680.2|29660.2|29672|29652|32
1651808700000|2022-05-06 03:45:00|29672.6|29652.6|29672.1|29652.1|29674.3|29654.3|29672.1|29652.1|22
1651809000000|2022-05-06 03:50:00|29668|29648|29668.5|29648.5|29668.5|29648.5|29665|29645|32
1651809300000|2022-05-06 03:55:00|29669|29649|29667.6|29647.6|29669|29649|29666.6|29646.6|9
1651809600000|2022-05-06 04:00:00|29667.1|29647.1|29667.6|29647.6|29667.6|29647.6|29664.8|29644.8|24
1651809900000|2022-05-06 04:05:00|29668|29648|29663.5|29643.5|29673|29653|29663.5|29643.5|16
1651810200000|2022-05-06 04:10:00|29665.6|29645.6|29655.5|29635.5|29668|29648|29655|29635|24
1651810500000|2022-05-06 04:15:00|29655.6|29635.6|29660|29640|29660|29640|29655.5|29635.5|31
1651810800000|2022-05-06 04:20:00|29660.5|29640.5|29660.5|29640.5|29660.5|29640.5|29659.6|29639.6|18
1651811100000|2022-05-06 04:25:00|29661.1|29641.1|29668|29648|29668.5|29648.5|29661.1|29641.1|15
1651811400000|2022-05-06 04:30:00|29668.5|29648.5|29668|29648|29668.5|29648.5|29668|29648|3
1651812000000|2022-05-06 04:40:00|29667.5|29647.5|29665|29645|29667.5|29647.5|29662.5|29642.5|15
1651812300000|2022-05-06 04:45:00|29665.1|29645.1|29665.5|29645.5|29667.5|29647.5|29665|29645|15
1651812600000|2022-05-06 04:50:00|29665|29645|29666|29646|29666|29646|29665|29645|11
1651812900000|2022-05-06 04:55:00|29664.1|29644.1|29652.6|29632.6|29664.1|29644.1|29651|29631|53
1651813200000|2022-05-06 05:00:00|29654.8|29634.8|29657.5|29637.5|29658|29638|29654.8|29634.8|26
1651813500000|2022-05-06 05:05:00|29657.6|29637.6|29663|29643|29663|29643|29657.5|29637.5|10
1651813800000|2022-05-06 05:10:00|29662.5|29642.5|29657.6|29637.6|29662.6|29642.6|29657.6|29637.6|15
1651814100000|2022-05-06 05:15:00|29658|29638|29660|29640|29662.5|29642.5|29653.5|29633.5|17
1651814400000|2022-05-06 05:20:00|29660.5|29640.5|29660.3|29640.3|29663|29643|29657.5|29637.5|46
1651814700000|2022-05-06 05:25:00|29660.5|29640.5|29660.5|29640.5|29667.2|29647.2|29660.5|29640.5|27
1651815000000|2022-05-06 05:30:00|29661|29641|29662|29642|29665.5|29645.5|29660.5|29640.5|22
1651815300000|2022-05-06 05:35:00|29662.6|29642.6|29660|29640|29666.1|29646.1|29660|29640|30
1651815600000|2022-05-06 05:40:00|29660.1|29640.1|29663.6|29643.6|29666.2|29646.2|29660|29640|47
1651815900000|2022-05-06 05:45:00|29664.1|29644.1|29661|29641|29664.1|29644.1|29660|29640|14
1651816200000|2022-05-06 05:50:00|29661.1|29641.1|29666.5|29646.5|29671.6|29651.6|29661.1|29641.1|60
1651816500000|2022-05-06 05:55:00|29666.9|29646.9|29670.5|29650.5|29674.3|29654.3|29666.5|29646.5|54
1651816800000|2022-05-06 06:00:00|29670|29650|29669.1|29649.1|29672|29652|29663.9|29643.9|39
1651817100000|2022-05-06 06:05:00|29668.5|29648.5|29662|29642|29668.5|29648.5|29661.9|29641.9|48
1651817400000|2022-05-06 06:10:00|29661.5|29641.5|29660.8|29640.8|29671.2|29651.2|29651.5|29631.5|77
1651817700000|2022-05-06 06:15:00|29661.3|29641.3|29661.1|29641.1|29661.8|29641.8|29660.5|29640.5|31
1651818000000|2022-05-06 06:20:00|29660.5|29640.5|29658.7|29638.7|29664.9|29644.9|29655.6|29635.6|59
1651818300000|2022-05-06 06:25:00|29659.5|29639.5|29661.8|29641.8|29663.2|29643.2|29657.3|29637.3|86
1651818600000|2022-05-06 06:30:00|29660.3|29640.3|29650.2|29630.2|29660.8|29640.8|29647.2|29627.2|66
1651818900000|2022-05-06 06:35:00|29650.3|29630.3|29658.2|29638.2|29660.8|29640.8|29648.9|29628.9|23
1651819200000|2022-05-06 06:40:00|29657.7|29637.7|29651.8|29631.8|29660.1|29640.1|29646.8|29626.8|41
1651819500000|2022-05-06 06:45:00|29652.1|29632.1|29647.9|29627.9|29652.3|29632.3|29647|29627|78
1651819800000|2022-05-06 06:50:00|29647.3|29627.3|29648.5|29628.5|29652.5|29632.5|29646.8|29626.8|65
1651820100000|2022-05-06 06:55:00|29649|29629|29665|29645|29669|29649|29648.5|29628.5|50
1651820400000|2022-05-06 07:00:00|29663|29643|29660.5|29640.5|29663|29643|29657.5|29637.5|30
1651820700000|2022-05-06 07:05:00|29658.2|29638.2|29661|29641|29664.2|29644.2|29658.2|29638.2|40
1651821000000|2022-05-06 07:10:00|29660.5|29640.5|29661|29641|29663.5|29643.5|29658.5|29638.5|40
1651821300000|2022-05-06 07:15:00|29661.1|29641.1|29658.8|29638.8|29662.1|29642.1|29657.7|29637.7|152
1651821600000|2022-05-06 07:20:00|29659|29639|29655.5|29635.5|29659|29639|29654.5|29634.5|17
1651821900000|2022-05-06 07:25:00|29653.5|29633.5|29657.5|29637.5|29658|29638|29652.5|29632.5|19
1651822200000|2022-05-06 07:30:00|29658.5|29638.5|29657|29637|29662.5|29642.5|29652.5|29632.5|60
1651822500000|2022-05-06 07:35:00|29654|29634|29653|29633|29657|29637|29651|29631|18
1651822800000|2022-05-06 07:40:00|29652.5|29632.5|29655|29635|29657.5|29637.5|29652.5|29632.5|25
1651823100000|2022-05-06 07:45:00|29655.3|29635.3|29658.1|29638.1|29662.3|29642.3|29655|29635|76
1651823400000|2022-05-06 07:50:00|29657.8|29637.8|29647.6|29627.6|29657.8|29637.8|29647.6|29627.6|47
1651823700000|2022-05-06 07:55:00|29646.6|29626.6|29643.5|29623.5|29653.2|29633.2|29642.5|29622.5|73
1651824000000|2022-05-06 08:00:00|29644|29624|29644.1|29624.1|29646.5|29626.5|29643.5|29623.5|65
1651824300000|2022-05-06 08:05:00|29643.8|29623.8|29644.3|29624.3|29644.8|29624.8|29641.5|29621.5|72
1651824600000|2022-05-06 08:10:00|29644.1|29624.1|29637.8|29617.8|29645.3|29625.3|29634.8|29614.8|96
1651824900000|2022-05-06 08:15:00|29638.3|29618.3|29632|29612|29642.8|29622.8|29630.3|29610.3|77
1651825200000|2022-05-06 08:20:00|29632.2|29612.2|29632.1|29612.1|29632.5|29612.5|29632|29612|9
1651825500000|2022-05-06 08:25:00|29632.5|29612.5|29629.5|29609.5|29633|29613|29627.5|29607.5|51
1651825800000|2022-05-06 08:30:00|29629.7|29609.7|29605.1|29585.1|29629.9|29609.9|29602.5|29582.5|72
1651826100000|2022-05-06 08:35:00|29602.1|29582.1|29602.1|29582.1|29611.7|29591.7|29601.5|29581.5|57
1651826400000|2022-05-06 08:40:00|29602.4|29582.4|29614.5|29594.5|29614.5|29594.5|29602.4|29582.4|78
1651826700000|2022-05-06 08:45:00|29615|29595|29617.1|29597.1|29618.7|29598.7|29615|29595|14
1651827000000|2022-05-06 08:50:00|29617.5|29597.5|29614.6|29594.6|29617.5|29597.5|29613.7|29593.7|10
1651827300000|2022-05-06 08:55:00|29614.7|29594.7|29615|29595|29615.5|29595.5|29608.1|29588.1|100
1651827600000|2022-05-06 09:00:00|29614.5|29594.5|29621.6|29586.6|29622.2|29599.9|29614.5|29586.6|13
1651827900000|2022-05-06 09:05:00|29622|29587|29622|29587|29622|29587|29622|29587|1
1651828200000|2022-05-06 09:10:00|29608.1|29588.1|29607.7|29587.7|29608.9|29588.9|29606.1|29586.1|20
1651828500000|2022-05-06 09:15:00|29607.4|29587.4|29609.5|29589.5|29612.4|29592.4|29607.4|29587.4|15
1651828800000|2022-05-06 09:20:00|29610.1|29590.1|29614.9|29594.9|29615|29595|29609.5|29589.5|14
1651829100000|2022-05-06 09:25:00|29620|29600|29621.9|29601.9|29621.9|29601.9|29619.5|29599.5|11
1651829400000|2022-05-06 09:30:00|29622.1|29602.1|29617|29597|29622.5|29602.5|29615.9|29595.9|25
1651829700000|2022-05-06 09:35:00|29617.5|29597.5|29619.6|29599.6|29620|29600|29616.5|29596.5|14
1651830300000|2022-05-06 09:45:00|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|1
1651830600000|2022-05-06 09:50:00|29619.1|29599.1|29615.1|29595.1|29619.1|29599.1|29615|29595|10
1651831200000|2022-05-06 10:00:00|29615.4|29595.4|29613.4|29593.4|29615.4|29595.4|29613.4|29593.4|6
1651831500000|2022-05-06 10:05:00|29613.1|29593.1|29613.1|29593.1|29613.1|29593.1|29613.1|29593.1|1
1651831800000|2022-05-06 10:10:00|29613.5|29593.5|29614|29594|29614|29594|29613.5|29593.5|2
1651832100000|2022-05-06 10:15:00|29614.5|29594.5|29622.7|29587.7|29623.2|29596.4|29614.5|29587.7|14
1651832400000|2022-05-06 10:20:00|29623.2|29588.2|29622.5|29587.5|29623.2|29588.2|29622.5|29587.5|2
1651832700000|2022-05-06 10:25:00|29622|29587|29622|29587|29622|29587|29622|29587|1
1651833000000|2022-05-06 10:30:00|29615.9|29595.9|29599.9|29579.9|29622|29595.9|29599.9|29572.2|31
1651833300000|2022-05-06 10:35:00|29608.2|29573.2|29603.1|29583.1|29608.6|29583.5|29603.1|29572.5|6
1651833600000|2022-05-06 10:40:00|29602.6|29582.6|29604.6|29584.6|29604.9|29584.9|29602.6|29582.6|6
1651833900000|2022-05-06 10:45:00|29603.9|29583.9|29605.6|29585.6|29605.6|29585.6|29603.4|29583.4|10
1651834200000|2022-05-06 10:50:00|29605.1|29585.1|29605.6|29585.6|29605.6|29585.6|29605.1|29585.1|2
1651834500000|2022-05-06 10:55:00|29603.9|29583.9|29605.1|29585.1|29605.1|29585.1|29603.4|29583.4|5
1651834800000|2022-05-06 11:00:00|29605.6|29585.6|29610.5|29590.5|29619.9|29594.4|29605.6|29583.9|14
1651835100000|2022-05-06 11:05:00|29614.1|29594.1|29614.1|29594.1|29614.1|29594.1|29614.1|29594.1|1
1651835700000|2022-05-06 11:15:00|29623.7|29588.7|29635.3|29600.3|29637.6|29602.6|29623.7|29588.7|13
1651836000000|2022-05-06 11:20:00|29623.6|29603.6|29628|29593|29629.6|29603.6|29620.5|29593|5
1651836300000|2022-05-06 11:25:00|29618.5|29598.5|29625|29590|29625.6|29598.5|29618.5|29587|4
1651836600000|2022-05-06 11:30:00|29628|29593|29626.2|29591.2|29635|29600|29625|29590|14
1651836900000|2022-05-06 11:35:00|29624|29589|29626.6|29591.6|29626.6|29591.6|29624|29589|2
1651837200000|2022-05-06 11:40:00|29625.6|29590.6|29605.5|29585.5|29625.6|29595.6|29602.5|29582.5|32
1651837500000|2022-05-06 11:45:00|29615.4|29595.4|29613.5|29593.5|29615.4|29595.4|29609.1|29580|9
1651837800000|2022-05-06 11:50:00|29614.1|29594.1|29614.5|29594.5|29621.4|29601.4|29612.1|29592.1|20
1651838100000|2022-05-06 11:55:00|29610|29590|29614.1|29594.1|29616.2|29594.1|29608.1|29581|23
1651838400000|2022-05-06 12:00:00|29613.5|29593.5|29628|29593|29635|29610|29613.5|29593|20
1651838700000|2022-05-06 12:05:00|29625.6|29590.6|29625|29590|29625.6|29590.6|29625|29590|2
1651839000000|2022-05-06 12:10:00|29625.6|29590.6|29624.8|29589.8|29625.6|29590.6|29624.8|29589.8|2
1651839300000|2022-05-06 12:15:00|29626.2|29591.2|29622.2|29587.2|29626.3|29591.3|29620.3|29585.3|5
1651839600000|2022-05-06 12:20:00|29622.3|29587.3|29624.8|29589.8|29624.8|29589.8|29618.3|29583.3|10
1651839900000|2022-05-06 12:25:00|29624.7|29589.7|29623.3|29581.7|29625.9|29589.7|29613.3|29571.7|10
1651840200000|2022-05-06 12:30:00|29625.3|29583.7|29608.7|29567.1|29626.3|29584.7|29601.6|29560|12
1651840500000|2022-05-06 12:35:00|29605.4|29570.4|29603|29568|29609.6|29574.6|29603|29568|3
1651840800000|2022-05-06 12:40:00|29602.9|29567.9|29624.8|29589.8|29624.8|29589.8|29602.9|29567.9|9
1651841100000|2022-05-06 12:45:00|29625.7|29590.7|29631.6|29596.6|29631.6|29596.6|29625.7|29590.7|4
1651841400000|2022-05-06 12:50:00|29631|29596|29657.2|29622.2|29657.2|29629.9|29630.1|29596|13
1651841700000|2022-05-06 12:55:00|29658|29623|29637.1|29617.1|29658|29623|29637.1|29617.1|6
1651842000000|2022-05-06 13:00:00|29642|29607|29607|29572|29642|29607|29607|29572|44
1651842300000|2022-05-06 13:05:00|29607.5|29572.5|29608.2|29573.2|29627.3|29592.3|29607.5|29572.5|36
1651842600000|2022-05-06 13:10:00|29608.5|29573.5|29596|29561|29608.5|29573.5|29588|29553|56
1651842900000|2022-05-06 13:15:00|29598|29563|29594|29559|29598|29563|29593.5|29558.5|6
1651843200000|2022-05-06 13:20:00|29594.5|29559.5|29602|29567|29602.5|29575|29583.5|29558.5|22
1651843500000|2022-05-06 13:25:00|29601|29566|29597|29562|29602.5|29575|29590|29562|20
1651843800000|2022-05-06 13:30:00|29597.5|29562.5|29619.5|29584.5|29624.6|29589.6|29589.5|29562|30
1651844100000|2022-05-06 13:35:00|29638.5|29603.5|29631|29596|29640.5|29605.5|29631|29596|30
1651844400000|2022-05-06 13:40:00|29632.5|29597.5|29645.5|29610.5|29645.5|29610.5|29632.5|29597.5|22
1651844700000|2022-05-06 13:45:00|29646|29611|29640.5|29605.5|29652|29617|29640.5|29605.5|21
1651845000000|2022-05-06 13:50:00|29641.5|29606.5|29629.5|29594.5|29643|29608|29627|29592|34
1651845300000|2022-05-06 13:55:00|29627.5|29592.5|29633.5|29598.5|29633.5|29598.5|29616.5|29581.5|35
1651845600000|2022-05-06 14:00:00|29632.5|29597.5|29624|29589|29632.5|29597.5|29623|29588|6
1651845900000|2022-05-06 14:05:00|29623.5|29588.5|29623|29588|29623.5|29588.5|29623|29588|2
1651846200000|2022-05-06 14:10:00|29623.5|29588.5|29615.5|29580.5|29623.5|29588.5|29615|29580|22
1651846500000|2022-05-06 14:15:00|29615|29580|29616.7|29581.7|29616.7|29581.7|29614.7|29579.7|5
1651846800000|2022-05-06 14:20:00|29616.2|29581.2|29616.5|29581.5|29616.5|29581.5|29616.2|29581.2|2
1651847100000|2022-05-06 14:25:00|29616|29581|29605|29570|29616|29581|29604.5|29569.5|24
1651847400000|2022-05-06 14:30:00|29597|29577|29607|29572|29607|29579.5|29595.5|29572|9
1651847700000|2022-05-06 14:35:00|29607.5|29572.5|29616.5|29581.5|29617|29582|29607.5|29572.5|11
1651848000000|2022-05-06 14:40:00|29618|29583|29618|29583|29621|29586|29618|29583|7
1651848300000|2022-05-06 14:45:00|29617.5|29582.5|29608|29573|29617.5|29582.5|29605|29570|14
1651848600000|2022-05-06 14:50:00|29608.5|29573.5|29594.5|29559.5|29608.5|29573.5|29593|29558|18
1651848900000|2022-05-06 14:55:00|29594|29559|29593|29558|29595|29567.5|29585|29557.5|24
1651849200000|2022-05-06 15:00:00|29592.5|29557.5|29592|29557|29592.5|29557.5|29592|29557|14
1651849500000|2022-05-06 15:05:00|29592.5|29557.5|29594.5|29559.5|29596|29561|29592.5|29557.5|21
1651849800000|2022-05-06 15:10:00|29594|29559|29603|29568|29604|29579|29592.5|29559|22
1651850100000|2022-05-06 15:15:00|29602.5|29567.5|29589.5|29569.5|29602.5|29572|29589.5|29562.5|33
1651850400000|2022-05-06 15:20:00|29590|29570|29599|29564|29603|29579.5|29590|29564|14
1651851000000|2022-05-06 15:30:00|29605.5|29570.5|29605.5|29570.5|29606|29571|29605.5|29570.5|5
1651851300000|2022-05-06 15:35:00|29603.5|29568.5|29611.5|29576.5|29611.5|29576.5|29603.5|29568.5|6
1651851900000|2022-05-06 15:45:00|29612|29577|29623.5|29588.5|29625|29590|29612|29577|7
1651852200000|2022-05-06 15:50:00|29624|29589|29629.5|29594.5|29634|29599|29624|29589|10
1651852500000|2022-05-06 15:55:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1651852800000|2022-05-06 16:00:00|29629.5|29594.5|29629.5|29594.5|29634.5|29599.5|29626.5|29591.5|27
1651853100000|2022-05-06 16:05:00|29629|29594|29615.6|29580.6|29629|29594|29615.6|29580.6|21
1651853700000|2022-05-06 16:15:00|29615.2|29580.2|29615.6|29580.6|29615.6|29580.6|29615.2|29580.2|4
1651854000000|2022-05-06 16:20:00|29615.2|29580.2|29615.6|29580.6|29615.6|29580.6|29615.2|29580.2|2
1651854600000|2022-05-06 16:30:00|29615.5|29580.5|29609.3|29574.3|29616.3|29580.5|29608.6|29572|10
1651854900000|2022-05-06 16:35:00|29609|29574|29607|29572|29610|29575|29606.5|29571.5|15
1651855200000|2022-05-06 16:40:00|29606.5|29571.5|29607|29572|29607|29572|29606.5|29571.5|2
1651855500000|2022-05-06 16:45:00|29606.5|29571.5|29606|29571|29607|29572|29606|29571|10
1651855800000|2022-05-06 16:50:00|29606.5|29571.5|29608.5|29573.5|29608.5|29573.5|29606|29571|5
1651856100000|2022-05-06 16:55:00|29608|29573|29608.5|29573.5|29608.5|29573.5|29601|29566|16
1651856400000|2022-05-06 17:00:00|29608|29573|29618|29583|29618|29583|29608|29573|16
1651856700000|2022-05-06 17:05:00|29618.5|29583.5|29621.5|29586.5|29630|29603|29611|29583.5|22
1651857000000|2022-05-06 17:10:00|29621|29586|29621.5|29586.5|29621.5|29586.5|29620.5|29585.5|12
1651857300000|2022-05-06 17:15:00|29622|29587|29629.5|29594.5|29630|29595|29622|29587|11
1651857600000|2022-05-06 17:20:00|29630|29595|29630.5|29595.5|29630.5|29595.5|29629.5|29594.5|4
1651858500000|2022-05-06 17:35:00|29630|29595|29630|29595|29630.5|29595.5|29630|29595|5
1651858800000|2022-05-06 17:40:00|29630.5|29595.5|29630.5|29595.5|29630.5|29595.5|29630|29595|3
1651859100000|2022-05-06 17:45:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1651859400000|2022-05-06 17:50:00|29638|29603|29649|29614|29651.5|29616.5|29630|29595|122
1651859700000|2022-05-06 17:55:00|29649.5|29614.5|29647.8|29612.8|29652|29617|29646.9|29611.9|37
1651860000000|2022-05-06 18:00:00|29647.9|29612.9|29648.9|29613.9|29648.9|29613.9|29647|29612|10
1651860300000|2022-05-06 18:05:00|29649.1|29614.1|29656.9|29621.9|29660.9|29625.9|29649.1|29614.1|18
1651861500000|2022-05-06 18:25:00|29656.4|29621.4|29652.5|29617.5|29656.4|29621.4|29652.5|29617.5|8
1651861800000|2022-05-06 18:30:00|29653|29618|29653|29618|29653|29618|29652.5|29617.5|11
1651862400000|2022-05-06 18:40:00|29650|29615|29647.5|29612.5|29650|29615|29647.5|29612.5|3
1651862700000|2022-05-06 18:45:00|29647|29612|29646.5|29611.5|29647|29612|29646|29611|19
1651863000000|2022-05-06 18:50:00|29644.5|29609.5|29644.5|29609.5|29645.5|29610.5|29644.5|29609.5|5
1651863300000|2022-05-06 18:55:00|29646.7|29611.7|29646.5|29611.5|29647.2|29612.2|29646|29611|6
1651863600000|2022-05-06 19:00:00|29645.8|29610.8|29647.1|29612.1|29648|29613|29645.8|29610.8|3
1651863900000|2022-05-06 19:05:00|29646.2|29611.2|29646.2|29611.2|29646.2|29611.2|29646.2|29611.2|1
1651864500000|2022-05-06 19:15:00|29646.7|29611.7|29650|29615|29650|29615|29646.7|29611.7|2
1651864800000|2022-05-06 19:20:00|29650.5|29615.5|29655|29620|29662.5|29627.5|29650|29615|28
1651865100000|2022-05-06 19:25:00|29655.5|29620.5|29658|29623|29660.5|29625.5|29654.5|29619.5|42
1651865400000|2022-05-06 19:30:00|29662.5|29627.5|29657.5|29622.5|29663|29628|29657.5|29622.5|39
1651865700000|2022-05-06 19:35:00|29658|29623|29658|29622|29658|29623|29657|29622|12
1651866000000|2022-05-06 19:40:00|29659|29620|29645|29604|29659|29622|29641.4|29602.5|40
1651866300000|2022-05-06 19:45:00|29645.8|29605|29636.4|29598|29650.4|29608.4|29636.4|29598|43
1651866600000|2022-05-06 19:50:00|29639.8|29597.4|29649.4|29607.4|29649.4|29608|29638.9|29597.4|18
1651866900000|2022-05-06 19:55:00|29648.4|29606.4|29649.5|29607.5|29650.9|29615.9|29647.4|29606.4|11
1652056200000|2022-05-09 00:30:00|29651.5|29609.5|29651.5|29609.5|29651.5|29609.5|29651|29609|3
1652056500000|2022-05-09 00:35:00|29654|29612|29653.5|29611.5|29654|29612|29653.5|29611.5|8
1652056800000|2022-05-09 00:40:00|29654|29612|29657.5|29615.5|29657.5|29615.5|29654|29612|4
1652057400000|2022-05-09 00:50:00|29659|29617|29679|29638|29679|29638|29658.5|29616.5|42
1652057700000|2022-05-09 00:55:00|29678|29639|29694.5|29652.5|29694.5|29652.5|29676|29639|33
1652058000000|2022-05-09 01:00:00|29693.5|29651.5|29698|29663|29714|29673|29680|29645|61
1652058300000|2022-05-09 01:05:00|29697.5|29662.5|29704|29669|29707|29672|29696.5|29661.5|39
1652058600000|2022-05-09 01:10:00|29704.5|29669.5|29709|29674|29713|29684|29701|29669.5|26
1652058900000|2022-05-09 01:15:00|29708.5|29673.5|29699|29679|29708.5|29681|29698|29673|14
1652059200000|2022-05-09 01:20:00|29699.5|29679.5|29724.5|29704.5|29736|29707|29699.5|29679.5|72
1652059500000|2022-05-09 01:25:00|29724|29704|29716|29696|29724|29704|29714|29694|21
1652059800000|2022-05-09 01:30:00|29715.5|29695.5|29726.5|29706.5|29729.5|29709.5|29712.5|29692.5|27
1652060100000|2022-05-09 01:35:00|29726|29706|29718|29698|29726.5|29706.5|29713.5|29693.5|48
1652060400000|2022-05-09 01:40:00|29717|29697|29709|29689|29719|29699|29709|29689|41
1652060700000|2022-05-09 01:45:00|29709.5|29689.5|29715|29680|29715|29689.5|29706|29680|21
1652061000000|2022-05-09 01:50:00|29714.5|29679.5|29691.5|29671.5|29714.5|29684|29690|29670|29
1652061300000|2022-05-09 01:55:00|29692|29672|29708|29673|29712.5|29677.5|29692|29668.5|63
1652061600000|2022-05-09 02:00:00|29708.5|29673.5|29716.5|29696.5|29716.5|29696.5|29700.5|29673.5|34
1652061900000|2022-05-09 02:05:00|29716|29696|29710.5|29690.5|29716|29696|29707.5|29687.5|17
1652062200000|2022-05-09 02:10:00|29710|29690|29718.5|29698.5|29721|29701|29708|29688|28
1652062500000|2022-05-09 02:15:00|29719|29699|29713|29693|29719|29699|29713|29693|18
1652062800000|2022-05-09 02:20:00|29713.5|29693.5|29713.5|29693.5|29714.5|29694.5|29713.5|29693.5|7
1652063100000|2022-05-09 02:25:00|29714|29694|29714.5|29694.5|29718.5|29698.5|29713.5|29693.5|13
1652063400000|2022-05-09 02:30:00|29714|29694|29703.5|29683.5|29715|29695|29703.5|29683.5|29
1652063700000|2022-05-09 02:35:00|29703|29683|29713.5|29693.5|29713.5|29693.5|29703|29683|24
1652064000000|2022-05-09 02:40:00|29713|29693|29721|29701|29721|29701|29712.5|29692.5|24
1652064300000|2022-05-09 02:45:00|29720.5|29700.5|29728.5|29708.5|29730|29710|29719|29699|52
1652064600000|2022-05-09 02:50:00|29728|29708|29721.5|29701.5|29728|29708|29721|29701|33
1652064900000|2022-05-09 02:55:00|29721|29701|29724.5|29704.5|29725|29705|29720.5|29700.5|18
1652065200000|2022-05-09 03:00:00|29724|29704|29716.5|29696.5|29724|29704|29716|29696|13
1652065500000|2022-05-09 03:05:00|29717|29697|29717.5|29697.5|29717.5|29697.5|29717|29697|6
1652065800000|2022-05-09 03:10:00|29718|29698|29721|29701|29723|29703|29717|29697|28
1652066100000|2022-05-09 03:15:00|29721.5|29701.5|29723|29703|29729|29709|29720.5|29700.5|22
1652066400000|2022-05-09 03:20:00|29724|29704|29726|29706|29726.5|29706.5|29720|29700|13
1652066700000|2022-05-09 03:25:00|29726.5|29706.5|29728.5|29708.5|29728.5|29708.5|29724|29704|4
1652067000000|2022-05-09 03:30:00|29728|29708|29723.5|29703.5|29729.5|29709.5|29723.5|29703.5|9
1652067300000|2022-05-09 03:35:00|29723|29703|29726|29706|29726|29706|29723|29703|10
1652067600000|2022-05-09 03:40:00|29726.5|29706.5|29732|29712|29737.5|29717.5|29722.5|29702.5|20
1652067900000|2022-05-09 03:45:00|29735|29715|29743|29708|29745|29718.5|29735|29706|27
1652068200000|2022-05-09 03:50:00|29742.5|29707.5|29731|29711|29742.5|29711|29731|29701.5|25
1652068500000|2022-05-09 03:55:00|29731.5|29711.5|29730|29710|29741.5|29713|29726|29704|33
1652068800000|2022-05-09 04:00:00|29729.5|29709.5|29730|29710|29732|29712|29729.5|29709.5|6
1652069100000|2022-05-09 04:05:00|29729|29709|29729.5|29709.5|29730|29710|29728|29708|16
1652069400000|2022-05-09 04:10:00|29729|29709|29729|29709|29730.5|29710.5|29729|29709|6
1652069700000|2022-05-09 04:15:00|29728.5|29708.5|29731|29711|29732|29712|29728|29708|13
1652070000000|2022-05-09 04:20:00|29730.5|29710.5|29733.5|29713.5|29734|29714|29730.5|29710.5|10
1652070300000|2022-05-09 04:25:00|29735|29715|29729.5|29709.5|29735|29715|29729.5|29709.5|15
1652070600000|2022-05-09 04:30:00|29730|29710|29735|29715|29735|29715|29727|29707|19
1652070900000|2022-05-09 04:35:00|29734.5|29714.5|29737.5|29717.5|29739.5|29719.5|29734.5|29714.5|19
1652071200000|2022-05-09 04:40:00|29737|29717|29736.5|29716.5|29737|29717|29736.5|29716.5|2
1652071500000|2022-05-09 04:45:00|29737|29717|29734.8|29714.8|29737|29717|29732|29712|13
1652071800000|2022-05-09 04:50:00|29735.3|29715.3|29734.8|29714.8|29735.8|29715.8|29734.8|29714.8|6
1652072100000|2022-05-09 04:55:00|29735.3|29715.3|29750.5|29730.5|29752.8|29732.8|29735.3|29715.3|35
1652072400000|2022-05-09 05:00:00|29751.1|29731.1|29759|29724|29759|29738.3|29747.5|29724|61
1652073000000|2022-05-09 05:10:00|29755.5|29735.5|29766.1|29746.1|29769.5|29749.5|29755.5|29735.5|33
1652073300000|2022-05-09 05:15:00|29766|29746|29773.3|29753.3|29776.3|29756.3|29758|29738|63
1652073600000|2022-05-09 05:20:00|29773|29753|29769.5|29749.5|29780|29753|29769.5|29742|23
1652073900000|2022-05-09 05:25:00|29770|29750|29770|29750|29771|29751|29770|29750|3
1652074200000|2022-05-09 05:30:00|29769.5|29749.5|29770.5|29750.5|29770.5|29750.5|29766|29746|12
1652074500000|2022-05-09 05:35:00|29770|29750|29756.5|29721.5|29772.5|29752.5|29755.5|29721.5|61
1652074800000|2022-05-09 05:40:00|29757|29722|29753|29733|29767|29736|29752|29717|33
1652075100000|2022-05-09 05:45:00|29751.5|29731.5|29756.5|29721.5|29758|29731.5|29746|29717|31
1652075400000|2022-05-09 05:50:00|29756|29721|29747|29727|29756.5|29727.5|29747|29719|13
1652075700000|2022-05-09 05:55:00|29752|29732|29780|29745|29781.3|29746.3|29752|29732|35
1652076000000|2022-05-09 06:00:00|29779.5|29744.5|29757.6|29722.6|29780|29748.5|29751.8|29722.6|75
1652076300000|2022-05-09 06:05:00|29758.1|29723.1|29749|29729|29758.1|29732.1|29746.3|29723.1|82
1652076600000|2022-05-09 06:10:00|29749.5|29729.5|29740.8|29720.8|29750|29730|29736.2|29716.2|59
1652076900000|2022-05-09 06:15:00|29739.8|29719.8|29737.4|29717.4|29743|29723|29736.4|29716.4|77
1652077200000|2022-05-09 06:20:00|29736.9|29716.9|29738.5|29718.5|29738.8|29718.8|29736|29716|70
1652077500000|2022-05-09 06:25:00|29738|29718|29745.1|29725.1|29745.5|29725.5|29736.5|29716.5|70
1652077800000|2022-05-09 06:30:00|29744.5|29724.5|29733|29713|29745|29725|29732.5|29712.5|62
1652078100000|2022-05-09 06:35:00|29732.5|29712.5|29735.5|29715.5|29735.5|29715.5|29731.4|29711.4|28
1652078400000|2022-05-09 06:40:00|29735|29715|29736.5|29716.5|29740|29720|29730.5|29710.5|97
1652078700000|2022-05-09 06:45:00|29736.4|29716.4|29738.1|29718.1|29749.1|29725|29735|29709|81
1652079000000|2022-05-09 06:50:00|29737.5|29717.5|29741.7|29721.7|29743.5|29723.5|29736.4|29716.4|64
1652079300000|2022-05-09 06:55:00|29743.5|29723.5|29753.5|29733.5|29764.4|29740.5|29741.2|29721.2|67
1652079600000|2022-05-09 07:00:00|29754|29734|29740.5|29720.5|29754|29734|29740.5|29720.5|53
1652079900000|2022-05-09 07:05:00|29741|29721|29738.6|29718.6|29742.5|29722.5|29737.5|29717.5|77
1652080200000|2022-05-09 07:10:00|29738.3|29718.3|29731.7|29711.7|29740.5|29720.5|29731.5|29711.5|47
1652080500000|2022-05-09 07:15:00|29732.1|29712.1|29727.9|29707.9|29733.5|29713.5|29726|29706|102
1652080800000|2022-05-09 07:20:00|29727.7|29707.7|29744.5|29724.5|29744.5|29724.5|29727.7|29707.7|85
1652081100000|2022-05-09 07:25:00|29744.8|29724.8|29745|29725|29748|29728|29741.5|29721.5|76
1652081400000|2022-05-09 07:30:00|29744.5|29724.5|29736|29716|29744.5|29724.5|29733.1|29713.1|69
1652081700000|2022-05-09 07:35:00|29736.1|29716.1|29736.5|29716.5|29737.5|29717.5|29735|29715|126
1652082000000|2022-05-09 07:40:00|29736|29716|29740.1|29720.1|29741.5|29721.5|29735|29715|121
1652082300000|2022-05-09 07:45:00|29739.5|29719.5|29736|29716|29739.5|29719.5|29735|29715|71
1652082600000|2022-05-09 07:50:00|29736.5|29716.5|29752|29732|29752|29732|29736|29716|35
1652082900000|2022-05-09 07:55:00|29751|29731|29763.5|29728.5|29772|29742.1|29750.5|29726|60
1652083200000|2022-05-09 08:00:00|29763.1|29728.1|29766|29731|29766|29732.1|29749.1|29727.1|22
1652083500000|2022-05-09 08:05:00|29765.8|29730.8|29746.7|29726.7|29766|29742.5|29742.5|29722.5|104
1652083800000|2022-05-09 08:10:00|29746.2|29726.2|29746|29726|29746.7|29726.7|29740|29720|126
1652084100000|2022-05-09 08:15:00|29746.5|29726.5|29747|29727|29747|29727|29745.5|29725.5|75
1652084400000|2022-05-09 08:20:00|29746.5|29726.5|29759.5|29724.5|29760.5|29732.5|29745.5|29724.4|46
1652084700000|2022-05-09 08:25:00|29761.1|29726.1|29767.5|29732.5|29767.5|29737.5|29755.5|29726.1|41
1652085000000|2022-05-09 08:30:00|29767.6|29732.6|29777.6|29742.6|29777.6|29742.6|29766.6|29731.6|12
1652085300000|2022-05-09 08:35:00|29776.6|29741.6|29775|29740|29776.6|29741.6|29775|29740|2
1652085600000|2022-05-09 08:40:00|29782|29747|29771.6|29736.6|29782|29749.5|29768.1|29736.6|8
1652085900000|2022-05-09 08:45:00|29782.6|29747.6|29776.9|29756.9|29782.6|29756.9|29776.9|29747.6|2
1652086200000|2022-05-09 08:50:00|29782|29747|29774.6|29739.6|29782|29747|29774.6|29739.6|8
1652086500000|2022-05-09 08:55:00|29775.6|29740.6|29777.6|29742.6|29777.6|29742.6|29775.6|29740.6|2
1652086800000|2022-05-09 09:00:00|29775.6|29740.6|29772.6|29737.6|29775.6|29741.5|29761.5|29732.6|8
1652087100000|2022-05-09 09:05:00|29770.6|29735.6|29772.6|29737.6|29772.6|29737.6|29770.6|29735.6|2
1652087400000|2022-05-09 09:10:00|29773|29738|29775.6|29740.6|29776.6|29741.6|29773|29738|4
1652087700000|2022-05-09 09:15:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1652088000000|2022-05-09 09:20:00|29775.6|29740.6|29777|29742|29777|29742|29774.2|29739.2|9
1652088300000|2022-05-09 09:25:00|29778.6|29743.6|29780|29745|29780|29745|29778.6|29743.6|4
1652088600000|2022-05-09 09:30:00|29779.6|29744.6|29778.5|29758.5|29782.6|29759.5|29771.5|29741|9
1652088900000|2022-05-09 09:35:00|29773.5|29753.5|29773.5|29753.5|29774.1|29754.1|29772.5|29752.5|9
1652089200000|2022-05-09 09:40:00|29774.1|29754.1|29773.5|29753.5|29774.1|29754.1|29773.5|29753.5|4
1652089500000|2022-05-09 09:45:00|29774.1|29754.1|29773|29753|29780.1|29754.1|29771.3|29741.8|12
1652089800000|2022-05-09 09:50:00|29773.5|29753.5|29773.5|29753.5|29773.5|29753.5|29773.1|29753.1|4
1652090100000|2022-05-09 09:55:00|29774.1|29754.1|29773.5|29753.5|29774.1|29754.1|29773.5|29753.5|2
1652090400000|2022-05-09 10:00:00|29779.6|29744.6|29780|29745|29780|29745|29779.6|29744.6|2
1652090700000|2022-05-09 10:05:00|29779.9|29744.9|29778.9|29743.9|29781.6|29755.8|29767.1|29741|17
1652091000000|2022-05-09 10:10:00|29778.4|29743.4|29778.4|29743.4|29778.9|29743.9|29778.4|29743.4|11
1652091300000|2022-05-09 10:15:00|29777.9|29742.9|29778.6|29743.6|29779.9|29744.9|29777.9|29742.9|12
1652091600000|2022-05-09 10:20:00|29779|29744|29779|29744|29779|29744|29779|29744|1
1652092200000|2022-05-09 10:30:00|29780|29745|29798.9|29763.9|29799|29764|29777.1|29745|14
1652092500000|2022-05-09 10:35:00|29798.4|29763.4|29797.9|29762.9|29800.6|29772|29789.5|29762.2|13
1652092800000|2022-05-09 10:40:00|29797.7|29762.7|29798.4|29763.4|29798.4|29763.4|29795.6|29760.6|7
1652093100000|2022-05-09 10:45:00|29798.9|29763.9|29794.6|29759.6|29798.9|29763.9|29793.9|29758.9|6
1652093400000|2022-05-09 10:50:00|29795|29760|29793|29758|29795|29760|29792.2|29757.2|8
1652093700000|2022-05-09 10:55:00|29792.7|29757.7|29798.6|29763.6|29798.7|29767.5|29787.5|29757.7|7
1652094000000|2022-05-09 11:00:00|29799.1|29764.1|29797|29777|29799.1|29777.5|29796.5|29764.1|9
1652094300000|2022-05-09 11:05:00|29797.5|29777.5|29798|29778|29798.5|29778.5|29797|29777|6
1652094600000|2022-05-09 11:10:00|29798.5|29778.5|29798.5|29778.5|29799.3|29779.3|29797.5|29777.5|5
1652094900000|2022-05-09 11:15:00|29798|29778|29798|29778|29798.5|29778.5|29798|29778|3
1652095200000|2022-05-09 11:20:00|29797.5|29777.5|29797.5|29777.5|29798|29778|29797|29777|7
1652095500000|2022-05-09 11:25:00|29798|29778|29797|29777|29798|29778|29797|29777|11
1652095800000|2022-05-09 11:30:00|29797.5|29777.5|29797|29777|29797.5|29777.5|29795.8|29775.8|6
1652096100000|2022-05-09 11:35:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1652096400000|2022-05-09 11:40:00|29797|29777|29797|29777|29797.7|29777.7|29796|29776|19
1652096700000|2022-05-09 11:45:00|29796.5|29776.5|29787.1|29767.1|29797.5|29777.5|29787|29767|30
1652097000000|2022-05-09 11:50:00|29787|29767|29786.7|29751.7|29787.9|29767|29780|29751.7|9
1652097300000|2022-05-09 11:55:00|29786.2|29751.2|29786.2|29751.2|29786.2|29751.2|29786.2|29751.2|1
1652097600000|2022-05-09 12:00:00|29786.1|29751.1|29760.6|29725.6|29786.1|29751.1|29759.5|29725.6|28
1652097900000|2022-05-09 12:05:00|29754.6|29719.6|29755|29720|29755|29720|29754.6|29719.6|2
1652098200000|2022-05-09 12:10:00|29755.6|29720.6|29772|29737|29773|29738|29755.6|29720.6|8
1652098800000|2022-05-09 12:20:00|29771.6|29736.6|29771.6|29736.6|29771.6|29736.6|29771.6|29736.6|1
1652099100000|2022-05-09 12:25:00|29769|29734|29772|29737|29772|29737|29766|29731|7
1652099700000|2022-05-09 12:35:00|29771.9|29736.9|29759.6|29724.6|29771.9|29740.5|29745.1|29724.6|17
1652100000000|2022-05-09 12:40:00|29757.6|29722.6|29754|29719|29757.6|29722.6|29754|29719|5
1652100300000|2022-05-09 12:45:00|29756.6|29721.6|29761.6|29726.6|29761.6|29726.6|29756.6|29721.6|3
1652100600000|2022-05-09 12:50:00|29748.6|29713.6|29765.6|29730.6|29766|29741.9|29748.6|29713.6|15
1652100900000|2022-05-09 12:55:00|29767|29732|29767|29732|29767|29743.1|29762|29727|10
1652101200000|2022-05-09 13:00:00|29766.9|29731.9|29767.1|29732.1|29767.6|29732.6|29766.5|29731.5|8
1652101500000|2022-05-09 13:05:00|29766.6|29731.6|29766|29731|29775.6|29740.6|29766|29731|7
1652101800000|2022-05-09 13:10:00|29765.8|29730.8|29766.1|29731.1|29766.1|29731.1|29765.3|29730.3|4
1652102400000|2022-05-09 13:20:00|29766.6|29731.6|29766.1|29731.1|29766.6|29731.6|29765.6|29730.6|4
1652102700000|2022-05-09 13:25:00|29766.6|29731.6|29777.6|29742.6|29780.1|29745.1|29761.8|29731.3|20
1652103000000|2022-05-09 13:30:00|29780.1|29745.1|29774.5|29739.5|29780.1|29745.1|29764|29739.5|18
1652103300000|2022-05-09 13:35:00|29774|29739|29769.8|29734.8|29774|29744.8|29764.8|29734.6|9
1652103600000|2022-05-09 13:40:00|29770.3|29735.3|29748.1|29713.1|29770.5|29742.5|29734.2|29699.2|34
1652103900000|2022-05-09 13:45:00|29747.6|29712.6|29765|29730|29770.6|29735.6|29747|29712|16
1652104200000|2022-05-09 13:50:00|29765.6|29730.6|29763|29743|29770.6|29743|29763|29730.6|19
1652104500000|2022-05-09 13:55:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|1
1652104800000|2022-05-09 14:00:00|29763|29727.5|29755.5|29735.5|29763|29736|29755.5|29727.5|5
1652105100000|2022-05-09 14:05:00|29763|29728|29772|29737|29772|29737|29763|29728|9
1652105400000|2022-05-09 14:10:00|29772.6|29737.6|29774|29739|29774|29739|29772.6|29737.6|3
1652105700000|2022-05-09 14:15:00|29773.6|29738.6|29772.5|29737.5|29773.6|29738.6|29772|29737|34
1652106000000|2022-05-09 14:20:00|29773.2|29738.2|29778|29743|29779.6|29744.6|29773|29738|70
1652106300000|2022-05-09 14:25:00|29776.7|29741.7|29778.5|29743.5|29779.6|29744.6|29776.6|29741.6|67
1652106600000|2022-05-09 14:30:00|29779|29744|29786|29751|29788|29753|29778.5|29743.5|29
1652106900000|2022-05-09 14:35:00|29787.4|29752.4|29801.3|29766.3|29801.3|29766.3|29787.4|29752.4|11
1652107200000|2022-05-09 14:40:00|29799.9|29764.9|29791.5|29771.5|29800.4|29773|29791.5|29762.4|13
1652107500000|2022-05-09 14:45:00|29787|29767|29782.9|29747.9|29791|29767.5|29782.9|29747.9|14
1652107800000|2022-05-09 14:50:00|29782.4|29747.4|29783.4|29748.4|29783.9|29748.9|29781.9|29746.9|7
1652108100000|2022-05-09 14:55:00|29783.9|29748.9|29784.5|29764.5|29787.9|29764.5|29782.8|29748.9|22
1652108400000|2022-05-09 15:00:00|29785|29765|29783.5|29763.5|29785|29765|29783.5|29763.5|4
1652108700000|2022-05-09 15:05:00|29786|29766|29791|29771|29791.5|29771.5|29786|29766|11
1652109000000|2022-05-09 15:10:00|29791.5|29771.5|29791|29771|29791.5|29771.5|29791|29771|4
1652109300000|2022-05-09 15:15:00|29778.5|29758.5|29783.1|29748.1|29783.7|29758.5|29778.5|29748.1|5
1652109600000|2022-05-09 15:20:00|29783|29748|29789|29754|29789|29754|29783|29748|5
1652109900000|2022-05-09 15:25:00|29788.5|29753.5|29796.5|29761.5|29797.5|29769.5|29781.9|29753.5|9
1652110200000|2022-05-09 15:30:00|29796|29761|29796|29761|29798.2|29770.9|29790.9|29761|11
1652110500000|2022-05-09 15:35:00|29795.7|29760.7|29795.5|29760.5|29795.7|29760.7|29794.5|29759.5|6
1652110800000|2022-05-09 15:40:00|29795|29760|29775.5|29740.5|29795|29760|29773|29740.5|18
1652111100000|2022-05-09 15:45:00|29775|29740|29775.6|29740.6|29775.6|29740.6|29775|29740|3
1652111400000|2022-05-09 15:50:00|29775.1|29740.1|29763|29743|29775.1|29743.5|29759|29736.6|16
1652111700000|2022-05-09 15:55:00|29762.5|29742.5|29769.5|29734.5|29769.6|29742.5|29761.8|29729.2|18
1652112000000|2022-05-09 16:00:00|29769.3|29734.3|29771.6|29736.6|29771.6|29736.6|29769|29734|13
1652112300000|2022-05-09 16:05:00|29771.5|29736.5|29769.6|29734.6|29771.5|29739.8|29759.8|29733.6|8
1652112600000|2022-05-09 16:10:00|29769.8|29734.8|29759.5|29724.5|29769.8|29734.8|29759.4|29724.4|28
1652112900000|2022-05-09 16:15:00|29760|29725|29760|29725|29760|29725|29760|29725|1
1652113200000|2022-05-09 16:20:00|29752|29732|29752|29732|29752.5|29732.5|29751.5|29731.5|9
1652113500000|2022-05-09 16:25:00|29751.8|29731.8|29751.3|29731.3|29751.8|29731.8|29751.3|29731.3|2
1652113800000|2022-05-09 16:30:00|29750.9|29730.9|29751|29731|29751|29731|29750.9|29730.9|2
1652114100000|2022-05-09 16:35:00|29751.5|29731.5|29752|29732|29752.5|29732.5|29751.5|29731.5|4
1652114400000|2022-05-09 16:40:00|29759|29724|29759.5|29724.5|29759.5|29724.5|29759|29724|2
1652114700000|2022-05-09 16:45:00|29759.9|29724.9|29759.9|29724.9|29759.9|29724.9|29759.9|29724.9|1
1652115000000|2022-05-09 16:50:00|29760.4|29725.4|29767.6|29732.6|29767.6|29732.6|29759.9|29724.9|12
1652115300000|2022-05-09 16:55:00|29768.1|29733.1|29772|29737|29773|29738|29767.6|29732.6|11
1652115600000|2022-05-09 17:00:00|29772.6|29737.6|29778.6|29743.6|29778.6|29743.6|29772.6|29737.6|3
1652115900000|2022-05-09 17:05:00|29778|29743|29769.5|29734.5|29778|29743|29769.4|29734.4|11
1652116200000|2022-05-09 17:10:00|29769|29734|29769.9|29734.9|29777.1|29749.1|29766.7|29734|13
1652116500000|2022-05-09 17:15:00|29770|29735|29769.9|29734.9|29778.1|29743.1|29769.9|29734.9|21
1652116800000|2022-05-09 17:20:00|29769.4|29734.4|29769.5|29734.5|29769.5|29734.5|29769.4|29734.4|2
1652117100000|2022-05-09 17:25:00|29770|29735|29769.5|29734.5|29770.5|29735.5|29769.5|29734.5|8
1652117400000|2022-05-09 17:30:00|29770|29735|29770.5|29735.5|29770.5|29735.5|29770|29735|2
1652117700000|2022-05-09 17:35:00|29770|29735|29770|29735|29770|29735|29770|29735|1
1652118000000|2022-05-09 17:40:00|29770.5|29735.5|29772.8|29737.8|29773.6|29738.6|29769.9|29734.9|10
1652118300000|2022-05-09 17:45:00|29773.3|29738.3|29772.8|29737.8|29773.3|29738.3|29772.8|29737.8|2
1652118600000|2022-05-09 17:50:00|29772.3|29737.3|29775.3|29740.3|29775.3|29740.3|29772.3|29737.3|7
1652118900000|2022-05-09 17:55:00|29775.8|29740.8|29772.8|29737.8|29776|29741|29772.8|29737.8|7
1652119200000|2022-05-09 18:00:00|29772.3|29737.3|29772.3|29737.3|29772.8|29737.8|29772.3|29737.3|9
1652119500000|2022-05-09 18:05:00|29772.8|29737.8|29779.7|29744.7|29780.4|29745.4|29772.8|29737.8|7
1652119800000|2022-05-09 18:10:00|29779.2|29744.2|29767.9|29747.9|29779.2|29751|29767.9|29740.9|14
1652120100000|2022-05-09 18:15:00|29768|29748|29770|29735|29773|29748.5|29764.5|29735|14
1652120400000|2022-05-09 18:20:00|29770.5|29735.5|29771.2|29736.2|29771.5|29736.5|29769.5|29734.5|5
1652120700000|2022-05-09 18:25:00|29771.7|29736.7|29772|29737|29772|29737|29771.7|29736.7|4
1652122500000|2022-05-09 18:55:00|29767.4|29732.4|29772|29737|29772|29737|29767.4|29732.4|3
1652142600000|2022-05-10 00:30:00|29801|29759|29797|29757|29802|29760|29794|29752|16
1652142900000|2022-05-10 00:35:00|29790|29751|29792|29757|29797|29758|29790|29751|18
1652143200000|2022-05-10 00:40:00|29793|29758|29790|29755|29793|29758|29790|29755|14
1652143500000|2022-05-10 00:45:00|29790.5|29755.5|29790|29755|29791|29756|29790|29755|3
1652144100000|2022-05-10 00:55:00|29791.6|29756.6|29791.6|29756.6|29791.6|29756.6|29791.6|29756.6|1
1652144400000|2022-05-10 01:00:00|29791.4|29756.4|29788.5|29768.5|29804.5|29769.5|29788.5|29755|37
1652144700000|2022-05-10 01:05:00|29790|29770|29787|29767|29798.5|29778.5|29783.5|29760.2|46
1652145000000|2022-05-10 01:10:00|29783.5|29763.5|29783|29763|29785|29765|29781.5|29761.5|30
1652145300000|2022-05-10 01:15:00|29782.5|29762.5|29786.5|29766.5|29786.5|29766.5|29782.5|29762.5|11
1652145600000|2022-05-10 01:20:00|29787|29767|29784.5|29764.5|29791.5|29771.5|29784.5|29764.5|28
1652145900000|2022-05-10 01:25:00|29785.5|29765.5|29789.1|29769.1|29789.1|29769.1|29784|29764|26
1652146200000|2022-05-10 01:30:00|29788.9|29768.9|29794|29774|29797|29777|29788.5|29768.5|73
1652146500000|2022-05-10 01:35:00|29794.5|29774.5|29800|29780|29812.5|29792.5|29793.5|29773.5|97
1652146800000|2022-05-10 01:40:00|29800.5|29780.5|29813|29793|29814|29794|29799.7|29779.7|42
1652147100000|2022-05-10 01:45:00|29809.4|29789.4|29803.1|29783.1|29810.8|29790.8|29803.1|29783.1|84
1652147400000|2022-05-10 01:50:00|29803|29783|29797.8|29777.8|29805|29785|29797.8|29777.8|64
1652147700000|2022-05-10 01:55:00|29797.3|29777.3|29795|29775|29798.4|29778.4|29795|29775|30
1652148000000|2022-05-10 02:00:00|29795.5|29775.5|29786|29766|29795.5|29775.5|29777.5|29757.5|63
1652148300000|2022-05-10 02:05:00|29785.7|29765.7|29781.1|29761.1|29785.7|29765.7|29777.6|29757.6|51
1652148600000|2022-05-10 02:10:00|29781|29761|29745.1|29725.1|29781|29761|29740.6|29720.6|154
1652148900000|2022-05-10 02:15:00|29745|29725|29740.8|29720.8|29757.7|29737.7|29739.1|29719.1|136
1652149200000|2022-05-10 02:20:00|29740.7|29720.7|29743.6|29723.6|29748.6|29728.6|29738|29718|91
1652149500000|2022-05-10 02:25:00|29743.5|29723.5|29723.8|29703.8|29747|29727|29720.5|29700.5|93
1652149800000|2022-05-10 02:30:00|29724|29704|29697|29677|29725.5|29705.5|29688.5|29665|79
1652150100000|2022-05-10 02:35:00|29697.5|29677.5|29702.1|29682.1|29713|29692|29697|29677|86
1652150400000|2022-05-10 02:40:00|29701.6|29681.6|29699.5|29679.5|29703.6|29683.6|29695|29675|67
1652150700000|2022-05-10 02:45:00|29700|29680|29686.5|29666.5|29708|29688|29686.5|29666.5|36
1652151000000|2022-05-10 02:50:00|29687.5|29667.5|29706.5|29686.5|29712|29692|29687.5|29667.5|63
1652151300000|2022-05-10 02:55:00|29706.9|29686.9|29705|29685|29713.6|29693.6|29705|29685|59
1652151600000|2022-05-10 03:00:00|29705.5|29685.5|29687|29667|29706|29686|29686.5|29666.5|47
1652151900000|2022-05-10 03:05:00|29686|29666|29693|29673|29696|29676|29685.5|29665.5|63
1652152200000|2022-05-10 03:10:00|29693.5|29673.5|29702.8|29682.8|29703.3|29683.3|29693.5|29673.5|39
1652152500000|2022-05-10 03:15:00|29702.5|29682.5|29707.4|29687.4|29708.4|29688.4|29700|29680|43
1652152800000|2022-05-10 03:20:00|29708|29688|29714|29694|29714|29694|29707.4|29687.4|16
1652153100000|2022-05-10 03:25:00|29713.5|29693.5|29709.8|29689.8|29714.2|29694.2|29706.2|29686.2|28
1652153400000|2022-05-10 03:30:00|29709.7|29689.7|29711.5|29691.5|29724|29704|29709.7|29689.7|41
1652153700000|2022-05-10 03:35:00|29707.4|29687.4|29698.3|29678.3|29707.4|29687.4|29697.7|29677.7|52
1652154000000|2022-05-10 03:40:00|29698.8|29678.8|29699|29679|29700|29680|29698.3|29678.3|22
1652154300000|2022-05-10 03:45:00|29699.5|29679.5|29693|29673|29699.5|29679.5|29690.2|29670.2|36
1652154600000|2022-05-10 03:50:00|29693.3|29673.3|29653.5|29633.5|29693.8|29673.8|29641.5|29621.5|73
1652154900000|2022-05-10 03:55:00|29653.1|29633.1|29659.5|29639.5|29660.5|29640.5|29637.1|29617.1|29
1652155200000|2022-05-10 04:00:00|29662|29642|29641|29621|29667.5|29647.5|29640.5|29620.5|42
1652155500000|2022-05-10 04:05:00|29642|29622|29646.3|29626.3|29646.3|29626.3|29629.2|29609.2|78
1652155800000|2022-05-10 04:10:00|29646.5|29626.5|29682.2|29647.2|29696.4|29666|29646.3|29626.3|117
1652156100000|2022-05-10 04:15:00|29679.4|29644.4|29669|29634|29679.4|29647.5|29661|29632|17
1652156400000|2022-05-10 04:20:00|29665|29630|29648.1|29628.1|29665|29630.9|29633.5|29600.4|52
1652156700000|2022-05-10 04:25:00|29650.3|29630.3|29647.5|29627.5|29650.3|29630.3|29643.3|29623.3|33
1652157000000|2022-05-10 04:30:00|29647|29627|29643|29623|29647.5|29627.5|29643|29623|11
1652157300000|2022-05-10 04:35:00|29644.5|29624.5|29645.5|29625.5|29645.5|29625.5|29644.5|29624.5|3
1652157600000|2022-05-10 04:40:00|29646.5|29626.5|29646.5|29626.5|29646.5|29626.5|29646|29626|3
1652157900000|2022-05-10 04:45:00|29649|29629|29671.7|29651.7|29672|29652|29649|29629|73
1652158200000|2022-05-10 04:50:00|29671.2|29651.2|29671.2|29651.2|29671.7|29651.7|29671|29651|7
1652158500000|2022-05-10 04:55:00|29672|29652|29680.5|29645.5|29681|29653.5|29672|29645.5|7
1652158800000|2022-05-10 05:00:00|29681|29646|29680.5|29645.5|29681|29646|29680.5|29645.5|4
1652159100000|2022-05-10 05:05:00|29681|29646|29680.5|29645.5|29681|29646|29680.5|29645.5|4
1652159400000|2022-05-10 05:10:00|29671.2|29651.2|29660|29640|29681.4|29653|29660|29640|50
1652159700000|2022-05-10 05:15:00|29660.2|29640.2|29648.5|29628.5|29660.2|29640.2|29648|29628|20
1652160000000|2022-05-10 05:20:00|29648|29628|29646.5|29626.5|29648|29628|29646.5|29626.5|5
1652160300000|2022-05-10 05:25:00|29646|29626|29639|29619|29653.5|29626.5|29636|29611.5|18
1652160600000|2022-05-10 05:30:00|29639.5|29619.5|29645|29625|29647.7|29627.7|29639.5|29619.5|22
1652160900000|2022-05-10 05:35:00|29647.5|29627.5|29657.5|29637.5|29660.7|29640.7|29647.5|29627.5|32
1652161200000|2022-05-10 05:40:00|29648.4|29628.4|29644.6|29624.6|29659|29630|29641.4|29621.4|54
1652161500000|2022-05-10 05:45:00|29644|29624|29646.3|29626.3|29647.7|29627.7|29642|29622|43
1652161800000|2022-05-10 05:50:00|29644.3|29624.3|29637.1|29617.1|29644.3|29624.3|29632.7|29612.7|63
1652162100000|2022-05-10 05:55:00|29636.8|29616.8|29650|29630|29650.2|29630.2|29636.7|29616.7|80
1652162400000|2022-05-10 06:00:00|29649|29629|29643|29623|29656|29636|29643|29623|93
1652162700000|2022-05-10 06:05:00|29646.4|29626.4|29653.2|29633.2|29654|29634|29646.4|29626.4|33
1652163000000|2022-05-10 06:10:00|29652.7|29632.7|29649.7|29629.7|29653.7|29633.7|29647|29627|59
1652163300000|2022-05-10 06:15:00|29649|29629|29647|29627|29649|29629|29641.7|29621.7|88
1652163600000|2022-05-10 06:20:00|29647.1|29627.1|29647.8|29627.8|29650.3|29630.3|29645.3|29625.3|27
1652163900000|2022-05-10 06:25:00|29647.3|29627.3|29651|29631|29653|29633|29647.3|29627.3|32
1652164200000|2022-05-10 06:30:00|29652|29632|29657.5|29637.5|29659.8|29639.8|29650.7|29630.7|70
1652164500000|2022-05-10 06:35:00|29657|29637|29658.7|29638.7|29659.8|29639.8|29657|29637|41
1652164800000|2022-05-10 06:40:00|29656.2|29636.2|29669|29649|29672.4|29649|29655.7|29635.7|38
1652165100000|2022-05-10 06:45:00|29670|29650|29672.4|29652.4|29672.4|29652.4|29662.5|29642.5|91
1652165400000|2022-05-10 06:50:00|29672.5|29652.5|29655.3|29635.3|29672.7|29652.7|29654.6|29634.6|50
1652165700000|2022-05-10 06:55:00|29657|29637|29663.4|29643.4|29667|29647|29655.3|29635.3|42
1652166000000|2022-05-10 07:00:00|29662.3|29642.3|29658.1|29638.1|29666.5|29646.5|29653|29633|109
1652166300000|2022-05-10 07:05:00|29657.9|29637.9|29658.7|29638.7|29661.3|29641.3|29652.5|29632.5|59
1652166600000|2022-05-10 07:10:00|29659|29639|29658.7|29638.7|29661|29641|29657|29637|80
1652166900000|2022-05-10 07:15:00|29659.2|29639.2|29668.7|29648.7|29669.9|29649.9|29659.2|29639.2|73
1652167200000|2022-05-10 07:20:00|29669.2|29649.2|29663.4|29643.4|29670.3|29650.3|29662.4|29642.4|67
1652167500000|2022-05-10 07:25:00|29663.3|29643.3|29658.4|29638.4|29663.3|29643.3|29657.9|29637.9|9
1652167800000|2022-05-10 07:30:00|29659|29639|29663.4|29643.4|29668.4|29648.4|29658.4|29638.4|54
1652168100000|2022-05-10 07:35:00|29663|29643|29655|29635|29663|29643|29654|29634|49
1652168400000|2022-05-10 07:40:00|29654.5|29634.5|29656.8|29636.8|29657.3|29637.3|29654.5|29634.5|46
1652168700000|2022-05-10 07:45:00|29649.4|29629.4|29658.4|29638.4|29658.4|29638.4|29647|29627|68
1652169000000|2022-05-10 07:50:00|29658.3|29638.3|29659|29639|29659.8|29639.8|29657.3|29637.3|54
1652169300000|2022-05-10 07:55:00|29659.5|29639.5|29653|29633|29659.6|29639.6|29651.7|29631.7|45
1652169600000|2022-05-10 08:00:00|29652.7|29632.7|29643.3|29623.3|29654.8|29634.8|29643.3|29623.3|61
1652169900000|2022-05-10 08:05:00|29643|29623|29632.4|29612.4|29643.3|29623.3|29632.4|29612.4|27
1652170200000|2022-05-10 08:10:00|29637|29617|29628|29608|29637.4|29617.4|29626.7|29606.7|40
1652170500000|2022-05-10 08:15:00|29628.3|29608.3|29617.4|29597.4|29628.4|29608.4|29617|29597|16
1652170800000|2022-05-10 08:20:00|29618|29598|29630|29610|29631.5|29611.5|29611.4|29591.4|93
1652171100000|2022-05-10 08:25:00|29630.3|29610.3|29640.8|29605.8|29640.8|29613|29624.1|29604.1|35
1652171400000|2022-05-10 08:30:00|29641|29606|29638.1|29618.1|29641|29620|29635.9|29605.3|115
1652171700000|2022-05-10 08:35:00|29637.9|29617.9|29623.3|29603.3|29637.9|29617.9|29622.1|29602.1|72
1652172000000|2022-05-10 08:40:00|29622.8|29602.8|29623.6|29603.6|29624.6|29604.6|29622.3|29602.3|23
1652172300000|2022-05-10 08:45:00|29623.3|29603.3|29602.5|29582.5|29624.1|29604.1|29597.5|29577|74
1652172600000|2022-05-10 08:50:00|29598.1|29578.1|29603.5|29583.5|29603.5|29583.5|29598.1|29578.1|10
1652172900000|2022-05-10 08:55:00|29605.1|29585.1|29593.5|29558.5|29606.5|29586.5|29590.5|29558.5|57
1652173200000|2022-05-10 09:00:00|29594|29559|29588.5|29568.5|29597.1|29577.1|29587.1|29559|24
1652173500000|2022-05-10 09:05:00|29591|29571|29575.1|29555.1|29591.5|29571.5|29573.5|29553.5|42
1652173800000|2022-05-10 09:10:00|29575.5|29555.5|29582|29562|29582|29562|29573.5|29553.5|53
1652174100000|2022-05-10 09:15:00|29581.5|29561.5|29583.3|29563.3|29584|29564|29579|29559|17
1652174400000|2022-05-10 09:20:00|29583.1|29563.1|29586|29566|29586|29566|29583|29563|8
1652174700000|2022-05-10 09:25:00|29585.9|29565.9|29586.4|29566.4|29586.4|29566.4|29583.7|29563.7|9
1652175000000|2022-05-10 09:30:00|29586.1|29566.1|29582.9|29562.9|29588.4|29568.4|29582.7|29562.7|34
1652175300000|2022-05-10 09:35:00|29582.8|29562.8|29582.4|29562.4|29585.7|29565.7|29577.7|29557.7|47
1652175600000|2022-05-10 09:40:00|29581.9|29561.9|29584.5|29564.5|29584.9|29564.9|29579.9|29559.9|15
1652175900000|2022-05-10 09:45:00|29585|29565|29588.1|29568.1|29588.5|29568.5|29585|29565|6
1652176200000|2022-05-10 09:50:00|29589.1|29569.1|29603.1|29583.1|29603.1|29583.1|29589.1|29561.9|7
1652176500000|2022-05-10 09:55:00|29603.2|29583.2|29625|29590|29625|29590|29602.5|29582.5|11
1652176800000|2022-05-10 10:00:00|29624.6|29589.6|29620|29585|29624.6|29592.9|29612.5|29583.6|9
1652177100000|2022-05-10 10:05:00|29613.5|29593.5|29624|29589|29624|29593.5|29613.5|29587.6|3
1652177400000|2022-05-10 10:10:00|29616.1|29596.1|29622.2|29587.2|29622.2|29596.1|29615.1|29585.7|6
1652177700000|2022-05-10 10:15:00|29622.7|29587.7|29657.8|29622.8|29670.6|29634.2|29622.7|29587.7|65
1652178000000|2022-05-10 10:20:00|29651.8|29616.8|29636.3|29601.3|29654.1|29619.1|29636.3|29601.3|22
1652178300000|2022-05-10 10:25:00|29636.6|29601.6|29637.7|29602.7|29637.7|29602.7|29636.1|29601.1|4
1652178600000|2022-05-10 10:30:00|29636.8|29601.8|29623.5|29603.5|29636.8|29604.1|29623.5|29600.8|6
1652178900000|2022-05-10 10:35:00|29626.4|29606.4|29623.5|29603.5|29626.4|29606.4|29623.5|29603.5|9
1652179200000|2022-05-10 10:40:00|29624.1|29604.1|29624.1|29604.1|29624.1|29604.1|29624.1|29604.1|1
1652179500000|2022-05-10 10:45:00|29624.2|29604.2|29624.5|29604.5|29624.5|29604.5|29624.2|29604.2|2
1652179800000|2022-05-10 10:50:00|29625.5|29605.5|29622.5|29602.5|29626.7|29606.7|29622.5|29602.5|10
1652180100000|2022-05-10 10:55:00|29623.5|29603.5|29627.5|29607.5|29627.5|29607.5|29623.5|29603.5|6
1652180400000|2022-05-10 11:00:00|29628.1|29608.1|29624.6|29589.6|29634.9|29608.1|29608.4|29573.4|31
1652180700000|2022-05-10 11:05:00|29621|29586|29623.6|29588.6|29627|29592|29621|29586|5
1652181000000|2022-05-10 11:10:00|29623.5|29588.5|29624.7|29589.7|29624.7|29589.7|29623.4|29588.4|4
1652181300000|2022-05-10 11:15:00|29626.2|29591.2|29626.2|29591.2|29628.6|29593.6|29625.6|29590.6|5
1652181600000|2022-05-10 11:20:00|29633|29598|29626.2|29591.2|29633|29598|29625.5|29590.5|4
1652181900000|2022-05-10 11:25:00|29626.1|29591.1|29627.4|29592.4|29627.4|29592.4|29626.1|29591.1|2
1652182200000|2022-05-10 11:30:00|29621|29586|29614|29579|29621.1|29586.1|29614|29579|7
1652182500000|2022-05-10 11:35:00|29617.6|29582.6|29611|29576|29618.3|29583.3|29611|29576|6
1652182800000|2022-05-10 11:40:00|29614|29579|29612.4|29577.4|29615.3|29580.3|29608|29573|8
1652183100000|2022-05-10 11:45:00|29612.5|29577.5|29617.6|29582.6|29617.6|29582.6|29612.5|29577.5|5
1652183400000|2022-05-10 11:50:00|29617.3|29582.3|29614.1|29579.1|29617.6|29582.6|29614|29579|7
1652183700000|2022-05-10 11:55:00|29617.6|29582.6|29618.5|29598.5|29628.7|29599.1|29609.1|29578.4|18
1652184000000|2022-05-10 12:00:00|29623.5|29603.5|29613.5|29593.5|29630|29603.5|29606.2|29578|17
1652184300000|2022-05-10 12:05:00|29612.5|29592.5|29627.8|29592.8|29629|29602.5|29612.5|29592.5|12
1652184900000|2022-05-10 12:15:00|29627.3|29592.3|29626.9|29591.9|29627.3|29592.3|29626.9|29591.9|2
1652185500000|2022-05-10 12:25:00|29627|29592|29612.2|29592.2|29627|29592.8|29612.2|29587.5|6
1652185800000|2022-05-10 12:30:00|29612.1|29592.1|29612.2|29592.2|29612.2|29592.2|29610.3|29590.3|3
1652186100000|2022-05-10 12:35:00|29610.8|29590.8|29606.9|29571.9|29614.4|29590.8|29600|29571.9|20
1652186400000|2022-05-10 12:40:00|29605.6|29585.6|29603.6|29568.6|29605.7|29585.7|29596.8|29566.5|14
1652186700000|2022-05-10 12:45:00|29603.1|29568.1|29602.6|29567.6|29603.1|29568.1|29602.6|29567.6|2
1652187000000|2022-05-10 12:50:00|29603.6|29568.6|29602.9|29567.9|29603.6|29568.6|29602.3|29567.3|10
1652187300000|2022-05-10 12:55:00|29602.6|29567.6|29591.2|29556.2|29602.6|29572.1|29587.2|29554.9|22
1652187600000|2022-05-10 13:00:00|29591.3|29556.3|29589.5|29554.5|29591.3|29556.3|29588.2|29553.2|10
1652187900000|2022-05-10 13:05:00|29589|29554|29588.6|29553.6|29589.8|29565.3|29585.3|29552.5|23
1652188200000|2022-05-10 13:10:00|29588.1|29553.1|29586.8|29551.8|29590.2|29555.2|29586.8|29551.8|27
1652188500000|2022-05-10 13:15:00|29592.6|29557.6|29587.8|29552.8|29592.6|29557.6|29586.8|29551.8|9
1652188800000|2022-05-10 13:20:00|29587.5|29552.5|29588.3|29553.3|29588.3|29553.3|29587.5|29552.5|6
1652189100000|2022-05-10 13:25:00|29587.8|29552.8|29589.7|29554.7|29589.7|29554.7|29574.4|29548.9|20
1652189400000|2022-05-10 13:30:00|29589.5|29554.5|29583.2|29548.2|29589.5|29562.6|29582.1|29547.6|35
1652189700000|2022-05-10 13:35:00|29584.6|29549.6|29588.6|29553.6|29589|29561.5|29581.5|29548.5|13
1652190000000|2022-05-10 13:40:00|29590|29555|29603|29568|29605.8|29570.8|29590|29555|14
1652190300000|2022-05-10 13:45:00|29603.3|29568.3|29604.6|29569.6|29605|29570|29603.3|29568.3|6
1652190600000|2022-05-10 13:50:00|29604.1|29569.1|29603.5|29583.5|29613|29586|29599.8|29569|40
1652190900000|2022-05-10 13:55:00|29601.5|29581.5|29599|29579|29601.5|29581.5|29599|29579|4
1652191200000|2022-05-10 14:00:00|29598|29578|29601.3|29566.3|29605.5|29578.5|29597|29563|27
1652191500000|2022-05-10 14:05:00|29601.8|29566.8|29601.5|29566.5|29605.6|29570.6|29601.5|29566.5|9
1652191800000|2022-05-10 14:10:00|29601|29566|29599.5|29564.5|29601.5|29566.5|29599.5|29564.5|6
1652192100000|2022-05-10 14:15:00|29591.5|29571.5|29598|29578|29598|29578|29589|29569|18
1652192400000|2022-05-10 14:20:00|29611|29576|29614|29594|29616|29596|29601|29574.3|32
1652192700000|2022-05-10 14:25:00|29614.3|29594.3|29632.6|29597.6|29651|29611.4|29611.8|29591.8|45
1652193000000|2022-05-10 14:30:00|29631.6|29596.6|29634.5|29599.5|29636.4|29608.5|29628.5|29596|12
1652193300000|2022-05-10 14:35:00|29634|29599|29626.5|29606.5|29634|29606.5|29625.5|29598|8
1652193600000|2022-05-10 14:40:00|29624.5|29604.5|29638.6|29603.6|29639.3|29618.5|29624.5|29603|30
1652193900000|2022-05-10 14:45:00|29638.1|29603.1|29642.3|29607.3|29645.9|29616.7|29635.8|29602|59
1652194200000|2022-05-10 14:50:00|29642.6|29607.6|29642.5|29607.5|29644.5|29609.5|29641.8|29606.8|17
1652194500000|2022-05-10 14:55:00|29644.3|29609.3|29648.3|29613.3|29650.5|29615.5|29644.3|29609.3|17
1652194800000|2022-05-10 15:00:00|29648.8|29613.8|29649|29614|29649.6|29614.6|29647.6|29612.6|12
1652195100000|2022-05-10 15:05:00|29648.8|29613.8|29658.3|29623.3|29658.3|29628.5|29645.3|29610.3|39
1652195400000|2022-05-10 15:10:00|29659|29624|29657.8|29622.8|29663.3|29628.3|29655.6|29620.6|20
1652195700000|2022-05-10 15:15:00|29658|29623|29663|29628|29663|29628|29658|29623|8
1652196000000|2022-05-10 15:20:00|29663.5|29628.5|29663.6|29628.6|29665.5|29630.5|29661|29626|22
1652196300000|2022-05-10 15:25:00|29663.8|29628.8|29664.5|29629.5|29666.3|29631.3|29663.7|29628.7|9
1652196600000|2022-05-10 15:30:00|29655.5|29635.5|29663|29628|29664|29635.5|29654.8|29625.6|26
1652196900000|2022-05-10 15:35:00|29655|29620|29653.8|29618.8|29663.5|29634.5|29647.5|29618.8|45
1652197200000|2022-05-10 15:40:00|29653.4|29618.4|29663|29628|29663|29631.5|29635.5|29615.1|53
1652197500000|2022-05-10 15:45:00|29661.6|29626.6|29666|29631|29671.6|29636.6|29661.5|29626.5|19
1652197800000|2022-05-10 15:50:00|29671.8|29636.8|29671.8|29636.8|29673.3|29643.5|29662.5|29631.6|25
1652198100000|2022-05-10 15:55:00|29672.3|29637.3|29669.6|29634.6|29674|29639|29669.6|29634.6|18
1652198400000|2022-05-10 16:00:00|29671.6|29636.6|29672.5|29637.5|29675.5|29640.5|29670.6|29635.6|14
1652198700000|2022-05-10 16:05:00|29673|29638|29670.3|29635.3|29673.3|29638.3|29670|29635|5
1652199000000|2022-05-10 16:10:00|29666.3|29646.3|29677.5|29642.5|29678.5|29646.3|29666.3|29640.3|26
1652199300000|2022-05-10 16:15:00|29669.5|29649.5|29669.5|29649.5|29670.5|29650.5|29669|29649|15
1652199600000|2022-05-10 16:20:00|29669|29649|29667.5|29647.5|29670|29650|29667|29647|8
1652199900000|2022-05-10 16:25:00|29667|29647|29667|29647|29667|29647|29667|29647|1
1652200200000|2022-05-10 16:30:00|29665.5|29645.5|29663.6|29628.6|29675.4|29647|29659.1|29624.1|27
1652200500000|2022-05-10 16:35:00|29663.3|29628.3|29658.6|29623.6|29663.3|29632.2|29651.6|29623.1|7
1652201100000|2022-05-10 16:45:00|29657.1|29622.1|29643.3|29608.3|29657.1|29622.1|29641.1|29606.1|21
1652201400000|2022-05-10 16:50:00|29642|29607|29643.1|29608.1|29643.1|29608.1|29641.2|29606.2|7
1652201700000|2022-05-10 16:55:00|29642.6|29607.6|29646.7|29611.7|29647.7|29612.7|29642.1|29607.1|5
1652202000000|2022-05-10 17:00:00|29647.6|29612.6|29647.6|29612.6|29647.6|29612.6|29647.6|29612.6|1
1652202900000|2022-05-10 17:15:00|29647.7|29612.7|29652.2|29617.2|29652.2|29617.2|29647.2|29612.2|62
1652203200000|2022-05-10 17:20:00|29651.7|29616.7|29654.4|29619.4|29654.4|29619.4|29649.9|29614.9|72
1652203500000|2022-05-10 17:25:00|29654.9|29619.9|29654.9|29619.9|29654.9|29619.9|29653|29618|37
1652203800000|2022-05-10 17:30:00|29653|29618|29654.9|29619.9|29654.9|29619.9|29653|29618|28
1652204100000|2022-05-10 17:35:00|29650.5|29615.5|29648.6|29613.6|29650.5|29615.5|29648.6|29613.6|8
1652204400000|2022-05-10 17:40:00|29648.1|29613.1|29635.9|29600.9|29648.9|29620.9|29631.5|29596.5|28
1652204700000|2022-05-10 17:45:00|29634.7|29599.7|29629.2|29594.2|29634.7|29599.7|29628.7|29593.7|17
1652205300000|2022-05-10 17:55:00|29628.7|29593.7|29619.6|29599.6|29629.2|29601.2|29619.6|29590.4|11
1652205600000|2022-05-10 18:00:00|29619.1|29599.1|29619.2|29584.2|29624.9|29599.1|29607.6|29580|53
1652205900000|2022-05-10 18:05:00|29618.7|29583.7|29611.2|29591.2|29618.7|29591.2|29610.7|29583.7|3
1652206200000|2022-05-10 18:10:00|29611.7|29591.7|29628.6|29593.6|29628.6|29593.6|29611.7|29587.5|15
1652206500000|2022-05-10 18:15:00|29633.3|29598.3|29633.6|29598.6|29633.6|29598.6|29632|29597|5
1652206800000|2022-05-10 18:20:00|29633.1|29598.1|29633.6|29598.6|29633.6|29598.6|29633.1|29598.1|2
1652207100000|2022-05-10 18:25:00|29633.8|29598.8|29635.6|29600.6|29641|29606|29633.8|29598.8|16
1652207400000|2022-05-10 18:30:00|29636.6|29601.6|29653.6|29618.6|29653.6|29618.6|29636.6|29601.6|9
1652207700000|2022-05-10 18:35:00|29652.4|29617.4|29653.6|29618.6|29653.6|29618.6|29652.4|29617.4|2
1652208000000|2022-05-10 18:40:00|29658.6|29623.6|29643.6|29608.6|29661.6|29626.6|29643.6|29608.6|16
1652208300000|2022-05-10 18:45:00|29648.6|29613.6|29653.6|29618.6|29653.6|29618.6|29647.2|29612.2|8
1652208600000|2022-05-10 18:50:00|29653.1|29618.1|29651|29616|29653.1|29618.1|29650.5|29615.5|4
1652208900000|2022-05-10 18:55:00|29652.6|29617.6|29651.7|29616.7|29652.8|29617.8|29651.7|29616.7|4
1652229000000|2022-05-11 00:30:00|29632|29590|29649|29607|29738|29696|29632|29590|98
1652229300000|2022-05-11 00:35:00|29648.5|29606.5|29646|29604|29649|29607|29646|29604|30
1652229600000|2022-05-11 00:40:00|29646.5|29604.5|29648.5|29606.5|29651.5|29609.5|29646.5|29604.5|16
1652229900000|2022-05-11 00:45:00|29649|29607|29659|29617|29659|29617|29649|29607|35
1652230200000|2022-05-11 00:50:00|29658.5|29616.5|29668|29633|29678.5|29639.5|29658.5|29616.5|30
1652230500000|2022-05-11 00:55:00|29669|29634|29681|29639|29688|29653|29669|29634|9
1652230800000|2022-05-11 01:00:00|29680.5|29638.5|29680.3|29645.3|29688.4|29652.5|29680.3|29638.5|30
1652231100000|2022-05-11 01:05:00|29679.8|29644.8|29679|29644|29679.8|29644.8|29679|29644|4
1652231400000|2022-05-11 01:10:00|29678.8|29643.8|29683.5|29648.5|29685.5|29650.5|29678.8|29643.8|15
1652231700000|2022-05-11 01:15:00|29681.4|29646.4|29683.2|29648.2|29683.2|29648.2|29680|29645|12
1652232000000|2022-05-11 01:20:00|29683.4|29648.4|29682|29647|29686|29651|29681.5|29646.5|25
1652232300000|2022-05-11 01:25:00|29678.5|29643.5|29667.1|29647.1|29678.5|29653.4|29665.3|29642|32
1652232600000|2022-05-11 01:30:00|29667.6|29647.6|29671.8|29651.8|29675.1|29655.1|29667.6|29647.6|21
1652232900000|2022-05-11 01:35:00|29672|29652|29669.8|29649.8|29676.1|29656.1|29661.7|29641.7|41
1652233200000|2022-05-11 01:40:00|29669|29649|29663.7|29643.7|29671.3|29651.3|29660|29640|61
1652233500000|2022-05-11 01:45:00|29664|29644|29618|29598|29664|29644|29609.1|29580.6|82
1652233800000|2022-05-11 01:50:00|29619|29599|29643.3|29623.3|29647.7|29627.7|29619|29599|90
1652234100000|2022-05-11 01:55:00|29643.7|29623.7|29638.6|29618.6|29644.5|29624.5|29626.6|29606.6|132
1652234400000|2022-05-11 02:00:00|29638.5|29618.5|29635.2|29615.2|29648.6|29628.6|29634.8|29614.8|47
1652234700000|2022-05-11 02:05:00|29635.3|29615.3|29619|29599|29643.3|29623.3|29614.7|29594.7|76
1652235000000|2022-05-11 02:10:00|29620|29600|29612.5|29592.5|29620|29600|29601|29581|57
1652235300000|2022-05-11 02:15:00|29613.3|29593.3|29614.8|29594.8|29621.7|29601.7|29612.7|29592.7|56
1652235600000|2022-05-11 02:20:00|29614.2|29594.2|29628.8|29608.8|29635|29615|29614.2|29594.2|63
1652235900000|2022-05-11 02:25:00|29629.3|29609.3|29622|29602|29629.3|29609.3|29621.7|29601.7|49
1652236200000|2022-05-11 02:30:00|29622.3|29602.3|29624.5|29604.5|29625.5|29605.5|29620.9|29600.9|78
1652236500000|2022-05-11 02:35:00|29624.7|29604.7|29637|29617|29637.6|29617.6|29624.7|29604.7|22
1652236800000|2022-05-11 02:40:00|29637.1|29617.1|29637.5|29617.5|29637.5|29617.5|29637|29617|3
1652237100000|2022-05-11 02:45:00|29638|29618|29641|29621|29642.5|29622.5|29637.5|29617.5|27
1652237400000|2022-05-11 02:50:00|29641.3|29621.3|29632|29612|29641.6|29621.6|29631.6|29611.6|51
1652237700000|2022-05-11 02:55:00|29631.6|29611.6|29641.5|29621.5|29641.5|29621.5|29631.6|29611.6|25
1652238000000|2022-05-11 03:00:00|29641|29621|29637|29617|29641|29621|29634.5|29614.5|33
1652238300000|2022-05-11 03:05:00|29641|29621|29635.5|29615.5|29641.5|29621.5|29631.5|29611.5|37
1652238600000|2022-05-11 03:10:00|29636|29616|29641|29621|29641|29621|29636|29616|8
1652238900000|2022-05-11 03:15:00|29641.5|29621.5|29637.5|29617.5|29641.5|29621.5|29637.5|29617.5|58
1652239200000|2022-05-11 03:20:00|29637.6|29617.6|29635.5|29615.5|29637.6|29617.6|29624.5|29604.5|47
1652239500000|2022-05-11 03:25:00|29633.5|29613.5|29642.3|29622.3|29643.8|29623.8|29631.7|29611.7|74
1652239800000|2022-05-11 03:30:00|29641.3|29621.3|29649.5|29629.5|29649.5|29629.5|29641.3|29621.3|33
1652240100000|2022-05-11 03:35:00|29644|29624|29640.4|29620.4|29644|29624|29640.4|29620.4|14
1652240400000|2022-05-11 03:40:00|29641.3|29621.3|29638.6|29618.6|29641.8|29621.8|29638.3|29618.3|20
1652240700000|2022-05-11 03:45:00|29639|29619|29641.3|29621.3|29641.3|29621.3|29638.3|29618.3|21
1652241000000|2022-05-11 03:50:00|29641|29621|29636|29616|29641.3|29621.3|29634|29614|39
1652241300000|2022-05-11 03:55:00|29636.4|29616.4|29633|29613|29637.8|29617.8|29632.8|29612.8|9
1652241600000|2022-05-11 04:00:00|29633.5|29613.5|29638|29618|29638|29618|29633.5|29613.5|5
1652241900000|2022-05-11 04:05:00|29637.5|29617.5|29637.5|29617.5|29638|29618|29637|29617|5
1652242200000|2022-05-11 04:10:00|29636.8|29616.8|29633|29613|29638.5|29618.5|29632.5|29612.5|19
1652242500000|2022-05-11 04:15:00|29633.5|29613.5|29640.3|29620.3|29641|29621|29633|29613|18
1652243700000|2022-05-11 04:35:00|29640.5|29620.5|29640.5|29620.5|29641.5|29621.5|29640.5|29620.5|8
1652244000000|2022-05-11 04:40:00|29641|29621|29635.7|29615.7|29641.5|29621.5|29634.5|29614.5|29
1652244300000|2022-05-11 04:45:00|29635.4|29615.4|29630|29610|29635.4|29615.4|29628.5|29608.5|17
1652245200000|2022-05-11 05:00:00|29628|29608|29628.3|29608.3|29631|29611|29626.3|29606.3|16
1652245500000|2022-05-11 05:05:00|29630.3|29610.3|29631.3|29611.3|29631.8|29611.8|29626.3|29606.3|14
1652245800000|2022-05-11 05:10:00|29631.5|29611.5|29633.8|29613.8|29636.5|29616.5|29631.5|29611.5|17
1652246100000|2022-05-11 05:15:00|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|1
1652246400000|2022-05-11 05:20:00|29633.5|29613.5|29633.8|29613.8|29633.8|29613.8|29633|29613|8
1652246700000|2022-05-11 05:25:00|29633.6|29613.6|29627|29607|29634.5|29614.5|29626.5|29606.5|24
1652247000000|2022-05-11 05:30:00|29626.5|29606.5|29627|29607|29627|29607|29626|29606|8
1652247300000|2022-05-11 05:35:00|29626.6|29606.6|29627|29607|29627.5|29607.5|29622.5|29602.5|12
1652247600000|2022-05-11 05:40:00|29628|29608|29630|29610|29630|29610|29627|29607|10
1652247900000|2022-05-11 05:45:00|29629.6|29609.6|29629.5|29609.5|29629.8|29609.8|29629.5|29609.5|4
1652248200000|2022-05-11 05:50:00|29629.8|29609.8|29637|29617|29637.5|29617.5|29629.8|29609.8|27
1652248500000|2022-05-11 05:55:00|29637.5|29617.5|29639.5|29619.5|29641.7|29621.7|29637.5|29617.5|18
1652248800000|2022-05-11 06:00:00|29641|29621|29640.5|29620.5|29643|29623|29635.7|29615.7|29
1652249100000|2022-05-11 06:05:00|29641|29621|29645|29625|29648.3|29628.3|29640.8|29620.8|41
1652249400000|2022-05-11 06:10:00|29645.5|29625.5|29642.5|29622.5|29646.7|29626.7|29635.5|29615.5|45
1652249700000|2022-05-11 06:15:00|29642.3|29622.3|29642|29622|29643|29623|29638|29618|28
1652250000000|2022-05-11 06:20:00|29641.5|29621.5|29637.5|29617.5|29641.5|29621.5|29636.1|29616.1|44
1652250300000|2022-05-11 06:25:00|29637.7|29617.7|29631.4|29611.4|29639.4|29619.4|29631.4|29611.4|47
1652250600000|2022-05-11 06:30:00|29632|29612|29627|29607|29632|29612|29626.8|29606.8|13
1652250900000|2022-05-11 06:35:00|29627.4|29607.4|29627|29607|29627.4|29607.4|29623|29603|27
1652251200000|2022-05-11 06:40:00|29626.4|29606.4|29625.5|29605.5|29627|29607|29624.5|29604.5|11
1652251500000|2022-05-11 06:45:00|29625|29605|29622.4|29602.4|29627.4|29607.4|29621.8|29601.8|8
1652251800000|2022-05-11 06:50:00|29622.3|29602.3|29614.3|29594.3|29622.3|29602.3|29612.4|29592.4|45
1652252100000|2022-05-11 06:55:00|29615|29595|29627.3|29607.3|29627.3|29607.3|29615|29595|34
1652252400000|2022-05-11 07:00:00|29627.7|29607.7|29631.5|29611.5|29637.1|29617.1|29627.7|29607.7|42
1652252700000|2022-05-11 07:05:00|29631|29611|29633.8|29613.8|29635.8|29615.8|29631|29611|22
1652253000000|2022-05-11 07:10:00|29633.3|29613.3|29627.5|29607.5|29633.3|29613.3|29627.5|29607.5|52
1652253300000|2022-05-11 07:15:00|29627.6|29607.6|29627.8|29607.8|29627.8|29607.8|29624.6|29604.6|48
1652253600000|2022-05-11 07:20:00|29627.2|29607.2|29625|29605|29628|29608|29625|29605|32
1652253900000|2022-05-11 07:25:00|29625.5|29605.5|29632.4|29612.4|29634|29614|29625.3|29605.3|45
1652254200000|2022-05-11 07:30:00|29632.8|29612.8|29637.5|29617.5|29637.5|29617.5|29632.5|29612.5|12
1652254500000|2022-05-11 07:35:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1652254800000|2022-05-11 07:40:00|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|1
1652255100000|2022-05-11 07:45:00|29637|29617|29642|29622|29642|29622|29637|29617|5
1652255400000|2022-05-11 07:50:00|29642.5|29622.5|29642.5|29622.5|29645.5|29625.5|29642|29622|12
1652255700000|2022-05-11 07:55:00|29642|29622|29647.5|29627.5|29648|29628|29642|29622|18
1652256000000|2022-05-11 08:00:00|29646.8|29626.8|29643.3|29623.3|29646.8|29626.8|29641.1|29621.1|23
1652256300000|2022-05-11 08:05:00|29641.8|29621.8|29640.8|29620.8|29642.1|29622.1|29640.5|29620.5|34
1652256600000|2022-05-11 08:10:00|29640.5|29620.5|29636.3|29616.3|29640.8|29620.8|29636.3|29616.3|13
1652256900000|2022-05-11 08:15:00|29636.5|29616.5|29637.8|29617.8|29637.8|29617.8|29636|29616|15
1652257200000|2022-05-11 08:20:00|29637.3|29617.3|29636|29616|29638.8|29618.8|29636|29616|29
1652257500000|2022-05-11 08:25:00|29636.1|29616.1|29636.5|29616.5|29636.5|29616.5|29636.1|29616.1|2
1652257800000|2022-05-11 08:30:00|29636|29616|29641.5|29621.5|29644|29624|29636|29616|15
1652258100000|2022-05-11 08:35:00|29642|29622|29638.6|29618.6|29642|29622|29638.6|29618.6|44
1652258400000|2022-05-11 08:40:00|29638.4|29618.4|29630.1|29610.1|29639.1|29619.1|29623|29603|49
1652258700000|2022-05-11 08:45:00|29631.1|29611.1|29637.3|29602.3|29638.2|29611.1|29630.5|29602.3|4
1652259000000|2022-05-11 08:50:00|29630.1|29610.1|29636.5|29601.5|29636.9|29610.1|29630.1|29601.5|3
1652259300000|2022-05-11 08:55:00|29627.5|29607.5|29604.7|29584.7|29627.5|29607.5|29601.7|29581.7|35
1652259600000|2022-05-11 09:00:00|29604.9|29584.9|29597.8|29577.8|29616.5|29596.5|29597.5|29575.3|62
1652259900000|2022-05-11 09:05:00|29597.7|29577.7|29596.7|29576.7|29598.2|29578.2|29596.2|29576.2|10
1652260200000|2022-05-11 09:10:00|29598.2|29578.2|29578.1|29558.1|29598.2|29578.2|29575.6|29549.5|25
1652260500000|2022-05-11 09:15:00|29578.5|29558.5|29581.1|29561.1|29581.5|29561.5|29578.1|29558.1|10
1652260800000|2022-05-11 09:20:00|29579.1|29559.1|29584.5|29564.5|29584.5|29564.5|29578.5|29558.5|16
1652261100000|2022-05-11 09:25:00|29584|29564|29586.1|29566.1|29589.1|29569.1|29584|29564|19
1652261400000|2022-05-11 09:30:00|29586.6|29566.6|29589.5|29569.5|29589.5|29569.5|29586.6|29566.6|9
1652262000000|2022-05-11 09:40:00|29589|29569|29589|29569|29590|29570|29589|29569|8
1652262300000|2022-05-11 09:45:00|29588.5|29568.5|29594.5|29574.5|29595.4|29575.4|29588.5|29568.5|7
1652262600000|2022-05-11 09:50:00|29596.5|29576.5|29597.1|29577.1|29597.1|29577.1|29596.5|29576.5|2
1652262900000|2022-05-11 09:55:00|29597.2|29577.2|29599.5|29579.5|29599.5|29579.5|29597.2|29577.2|3
1652263200000|2022-05-11 10:00:00|29600.1|29580.1|29602.1|29582.1|29602.1|29582.1|29600.1|29580.1|6
1652263500000|2022-05-11 10:05:00|29601.1|29581.1|29603.1|29583.1|29610.9|29584.5|29601.1|29575.9|10
1652263800000|2022-05-11 10:10:00|29602.5|29582.5|29602.1|29582.1|29602.5|29582.5|29602.1|29582.1|4
1652264100000|2022-05-11 10:15:00|29600|29580|29598.1|29578.1|29600|29580|29597.5|29577.5|3
1652264700000|2022-05-11 10:25:00|29602.5|29582.5|29602.5|29582.5|29602.5|29582.5|29602.5|29582.5|1
1652265000000|2022-05-11 10:30:00|29603.1|29583.1|29602|29582|29603.1|29583.1|29602|29582|2
1652265300000|2022-05-11 10:35:00|29602.6|29582.6|29602.8|29582.8|29602.8|29582.8|29602.6|29582.6|2
1652265600000|2022-05-11 10:40:00|29603.3|29583.3|29603.3|29583.3|29606.8|29586.8|29603.2|29583.2|7
1652265900000|2022-05-11 10:45:00|29602.8|29582.8|29633|29613|29635|29615|29602.8|29582.8|53
1652266200000|2022-05-11 10:50:00|29632.6|29612.6|29624.6|29604.6|29632.6|29612.6|29623|29603|11
1652266500000|2022-05-11 10:55:00|29624|29604|29620|29600|29624|29604|29620|29600|2
1652266800000|2022-05-11 11:00:00|29621|29601|29620.6|29600.6|29622.2|29602.2|29620.6|29600.6|6
1652267100000|2022-05-11 11:05:00|29621|29601|29621|29601|29621|29601|29620.6|29600.6|3
1652267400000|2022-05-11 11:10:00|29620.6|29600.6|29620.6|29600.6|29620.6|29600.6|29620.6|29600.6|1
1652267700000|2022-05-11 11:15:00|29617.2|29597.2|29622.2|29602.2|29622.2|29602.2|29613|29593|23
1652268000000|2022-05-11 11:20:00|29619.5|29599.5|29616|29596|29619.5|29599.5|29616|29596|6
1652268300000|2022-05-11 11:25:00|29616.6|29596.6|29616|29596|29616.8|29596.8|29616|29596|4
1652268600000|2022-05-11 11:30:00|29613.5|29593.5|29616|29596|29616.8|29596.8|29613.5|29593.5|8
1652268900000|2022-05-11 11:35:00|29615.6|29595.6|29613|29593|29616|29596|29613|29593|10
1652269200000|2022-05-11 11:40:00|29613.5|29593.5|29614.2|29594.2|29614.2|29594.2|29611.2|29591.2|12
1652269500000|2022-05-11 11:45:00|29613.2|29593.2|29602.2|29582.2|29614.2|29594.2|29602.1|29582.1|34
1652269800000|2022-05-11 11:50:00|29602.1|29582.1|29607.2|29587.2|29607.2|29587.2|29601.6|29581.6|15
1652270100000|2022-05-11 11:55:00|29607.6|29587.6|29603.8|29583.8|29607.8|29587.8|29603.8|29583.8|19
1652270400000|2022-05-11 12:00:00|29603.6|29583.6|29602.2|29582.2|29603.8|29583.8|29602.2|29582.2|4
1652270700000|2022-05-11 12:05:00|29603.8|29583.8|29601.7|29581.7|29604.4|29584.4|29601.7|29581.7|9
1652271000000|2022-05-11 12:10:00|29601.6|29581.6|29601.6|29581.6|29602.5|29582.5|29601|29581|24
1652271300000|2022-05-11 12:15:00|29602|29582|29604.5|29584.5|29613|29593|29601.5|29581.5|18
1652271600000|2022-05-11 12:20:00|29602.5|29582.5|29600|29580|29604.5|29584.5|29597.5|29577.5|22
1652271900000|2022-05-11 12:25:00|29607.5|29572.5|29603|29574|29607.5|29575|29603|29570|7
1652272200000|2022-05-11 12:30:00|29604|29575|29645.6|29610.6|29655.2|29620.2|29603|29573|39
1652272500000|2022-05-11 12:35:00|29645|29610|29676|29641|29677|29642|29644.6|29609.6|26
1652272800000|2022-05-11 12:40:00|29672|29637|29673|29638|29681.5|29646.5|29672|29637|15
1652273100000|2022-05-11 12:45:00|29677|29642|29677.5|29642.5|29679|29644|29662.5|29627.5|30
1652273400000|2022-05-11 12:50:00|29680.5|29645.5|29692.9|29657.9|29694.3|29659.3|29675.5|29640.5|36
1652273700000|2022-05-11 12:55:00|29691.3|29656.3|29690.6|29655.6|29704|29669|29687.6|29652.6|30
1652274000000|2022-05-11 13:00:00|29691.5|29656.5|29685|29650|29691.6|29656.6|29680|29645|44
1652274300000|2022-05-11 13:05:00|29675|29640|29661.2|29626.2|29676.1|29641.1|29658.5|29623.5|48
1652274600000|2022-05-11 13:10:00|29661.7|29626.7|29652.6|29617.6|29661.7|29626.7|29642.6|29607.6|30
1652274900000|2022-05-11 13:15:00|29653|29618|29654.6|29619.6|29663|29628|29653|29618|8
1652275200000|2022-05-11 13:20:00|29653.6|29618.6|29634.6|29599.6|29653.6|29618.6|29631.6|29596.6|21
1652275500000|2022-05-11 13:25:00|29632.6|29597.6|29632.5|29597.5|29639.1|29613.6|29629.6|29594.6|17
1652275800000|2022-05-11 13:30:00|29632|29597|29631.6|29596.6|29632|29597|29624.8|29589.8|25
1652276100000|2022-05-11 13:35:00|29632|29597|29638|29603|29646.6|29611.6|29632|29597|23
1652276400000|2022-05-11 13:40:00|29633|29598|29627.6|29592.6|29633.7|29598.7|29626.6|29591.6|13
1652276700000|2022-05-11 13:45:00|29625.6|29590.6|29608.6|29573.6|29625.6|29590.6|29605|29570|20
1652277300000|2022-05-11 13:55:00|29613.6|29578.6|29614.6|29579.6|29620.6|29585.6|29611|29576|10
1652277600000|2022-05-11 14:00:00|29617.1|29582.1|29613.6|29578.6|29617.8|29582.8|29609|29574|18
1652277900000|2022-05-11 14:05:00|29614.6|29579.6|29616.6|29581.6|29616.6|29581.6|29614.6|29579.6|4
1652278200000|2022-05-11 14:10:00|29617|29582|29634.6|29599.6|29646.6|29611.6|29617|29582|16
1652278500000|2022-05-11 14:15:00|29641|29606|29640.6|29605.6|29641|29606|29640.6|29605.6|2
1652278800000|2022-05-11 14:20:00|29638.6|29603.6|29615.6|29580.6|29638.6|29603.6|29615.6|29580.6|10
1652279100000|2022-05-11 14:25:00|29622|29587|29622|29587|29622|29587|29620.6|29585.6|3
1652279400000|2022-05-11 14:30:00|29625|29590|29627|29592|29631|29596|29621|29586|9
1652279700000|2022-05-11 14:35:00|29627.6|29592.6|29628.6|29593.6|29629.6|29594.6|29627.6|29592.6|4
1652280000000|2022-05-11 14:40:00|29624|29589|29625|29590|29630|29595|29623|29588|8
1652280300000|2022-05-11 14:45:00|29615|29580|29622|29587|29622|29587|29609.6|29574.6|5
1652280600000|2022-05-11 14:50:00|29622.2|29587.2|29634.6|29599.6|29637|29602|29622.2|29587.2|11
1652280900000|2022-05-11 14:55:00|29634.5|29599.5|29646.2|29611.2|29656.6|29621.6|29631.5|29596.5|27
1652281200000|2022-05-11 15:00:00|29646|29611|29646.5|29611.5|29646.7|29611.7|29641.8|29606.8|11
1652281500000|2022-05-11 15:05:00|29647|29612|29658.6|29623.6|29658.6|29623.6|29647|29612|13
1652281800000|2022-05-11 15:10:00|29657.6|29622.6|29651.6|29616.6|29658.6|29623.6|29633.5|29606.5|14
1652282100000|2022-05-11 15:15:00|29652|29617|29654.6|29619.6|29660|29625|29652|29617|11
1652282400000|2022-05-11 15:20:00|29655|29620|29652.6|29617.6|29655|29620|29652.6|29617.6|3
1652282700000|2022-05-11 15:25:00|29649|29621|29652.6|29617.6|29652.6|29621|29649|29617.5|4
1652283000000|2022-05-11 15:30:00|29655|29620|29655|29620|29657.2|29622.2|29646.6|29611.6|12
1652283300000|2022-05-11 15:35:00|29654.6|29619.6|29651|29616|29655|29620|29651|29616|6
1652283600000|2022-05-11 15:40:00|29650|29615|29652.1|29617.1|29652.8|29617.8|29649.6|29614.6|7
1652283900000|2022-05-11 15:45:00|29652|29617|29663.3|29628.3|29664.3|29629.3|29652|29617|19
1652284200000|2022-05-11 15:50:00|29664.3|29629.3|29668.8|29633.8|29668.8|29633.8|29664.3|29629.3|5
1652284500000|2022-05-11 15:55:00|29669.3|29634.3|29684.1|29649.1|29684.1|29649.1|29669.2|29634.2|11
1652284800000|2022-05-11 16:00:00|29684|29649|29684|29649|29684|29649|29684|29649|1
1652285100000|2022-05-11 16:05:00|29678.2|29643.2|29674.6|29639.6|29684.6|29649.6|29674.6|29639.6|7
1652285400000|2022-05-11 16:10:00|29677.1|29642.1|29679.6|29644.6|29679.6|29644.6|29677.1|29642.1|2
1652286000000|2022-05-11 16:20:00|29680.1|29645.1|29679.6|29644.6|29680.1|29645.1|29679.6|29644.6|2
1652286300000|2022-05-11 16:25:00|29676.3|29641.3|29678.8|29643.8|29678.8|29643.8|29676.3|29641.3|5
1652286600000|2022-05-11 16:30:00|29678.6|29643.6|29678.2|29643.2|29678.6|29643.6|29678.2|29643.2|2
1652286900000|2022-05-11 16:35:00|29680.4|29645.4|29671.6|29636.6|29680.4|29645.4|29671.6|29636.6|25
1652287200000|2022-05-11 16:40:00|29678.5|29643.5|29680|29645|29680.8|29645.8|29671.6|29636.6|11
1652287500000|2022-05-11 16:45:00|29671.6|29636.6|29680|29645|29680|29645|29667.6|29632.6|7
1652288100000|2022-05-11 16:55:00|29681|29646|29691.4|29656.4|29691.8|29656.8|29681|29646|4
1652288400000|2022-05-11 17:00:00|29691.3|29656.3|29691.8|29656.8|29703.6|29668.6|29690.5|29648.5|7
1652288700000|2022-05-11 17:05:00|29689.9|29654.9|29685.4|29650.4|29695.8|29660.8|29674|29639|30
1652289000000|2022-05-11 17:10:00|29685.5|29650.5|29680.5|29645.5|29685.6|29650.6|29680|29645|14
1652289300000|2022-05-11 17:15:00|29680|29645|29687.7|29652.7|29688.2|29653.2|29680|29645|14
1652289600000|2022-05-11 17:20:00|29685.2|29650.2|29699.6|29664.6|29706.4|29671.4|29682.5|29647.5|51
1652289900000|2022-05-11 17:25:00|29699.1|29664.1|29699|29664|29699.1|29664.1|29698.6|29663.6|3
1652290200000|2022-05-11 17:30:00|29698.6|29663.6|29708.5|29673.5|29716.7|29681.7|29698.5|29663.5|36
1652290500000|2022-05-11 17:35:00|29709|29674|29709|29674|29709.9|29674.9|29708.5|29673.5|5
1652290800000|2022-05-11 17:40:00|29708.5|29673.5|29709|29674|29709|29674|29708.5|29673.5|4
1652291100000|2022-05-11 17:45:00|29708.5|29673.5|29709|29674|29709|29674|29708.5|29673.5|2
1652291400000|2022-05-11 17:50:00|29708.5|29673.5|29708|29673|29708.5|29673.5|29708|29673|2
1652291700000|2022-05-11 17:55:00|29708.5|29673.5|29709.9|29674.9|29709.9|29674.9|29708.5|29673.5|3
1652292000000|2022-05-11 18:00:00|29710|29675|29680.8|29645.8|29712.5|29677.5|29676.4|29641.4|32
1652292300000|2022-05-11 18:05:00|29680.7|29645.7|29685.8|29650.8|29685.8|29650.8|29680.7|29645.7|4
1652292600000|2022-05-11 18:10:00|29697.8|29662.8|29696.9|29661.9|29698.8|29663.8|29694.9|29659.9|8
1652292900000|2022-05-11 18:15:00|29696.4|29661.4|29696.9|29661.9|29696.9|29661.9|29696.4|29661.4|2
1652293200000|2022-05-11 18:20:00|29696.4|29661.4|29694|29659|29696.4|29661.4|29687.9|29652.9|7
1652293500000|2022-05-11 18:25:00|29693.8|29658.8|29679.8|29644.8|29693.8|29658.8|29678.4|29643.4|21
1652293800000|2022-05-11 18:30:00|29684.6|29649.6|29695.9|29660.9|29696.9|29661.9|29684.6|29649.6|11
1652294100000|2022-05-11 18:35:00|29695.4|29660.4|29695.9|29660.9|29695.9|29660.9|29695.4|29660.4|4
1652294400000|2022-05-11 18:40:00|29695.4|29660.4|29692.6|29657.6|29695.9|29660.9|29692.6|29657.6|11
1652294700000|2022-05-11 18:45:00|29693.4|29658.4|29694.2|29659.2|29698.4|29663.4|29693.4|29658.4|7
1652295000000|2022-05-11 18:50:00|29694.7|29659.7|29694.7|29659.7|29694.7|29659.7|29694.7|29659.7|1
1652295300000|2022-05-11 18:55:00|29695.2|29660.2|29695.4|29660.4|29695.4|29660.4|29695.2|29660.2|2
1652315400000|2022-05-12 00:30:00|29711|29670|29711|29670|29711|29670|29711|29670|1
1652315700000|2022-05-12 00:35:00|29710|29669|29711|29670|29711|29670|29710|29669|2
1652316000000|2022-05-12 00:40:00|29709|29668|29707|29669|29709|29669|29707|29668|3
1652316300000|2022-05-12 00:45:00|29706|29670|29705|29670|29706|29670.5|29704|29669|10
1652316600000|2022-05-12 00:50:00|29703.5|29668.5|29705|29666|29705|29668.5|29702|29666|7
1652316900000|2022-05-12 00:55:00|29704|29665|29704.8|29669.8|29705|29669.8|29704|29665|5
1652317200000|2022-05-12 01:00:00|29705.4|29670.4|29725.5|29705.5|29725.5|29705.5|29705.4|29670.4|23
1652317500000|2022-05-12 01:05:00|29726.4|29706.4|29750.5|29730.5|29750.5|29730.5|29726|29706|37
1652317800000|2022-05-12 01:10:00|29750.1|29730.1|29747.6|29727.6|29750.1|29730.1|29747.5|29727.5|6
1652318100000|2022-05-12 01:15:00|29747.5|29727.5|29725.8|29705.8|29748|29728|29722.1|29702.1|54
1652318400000|2022-05-12 01:20:00|29726.3|29706.3|29728.5|29708.5|29734.5|29714.5|29723.8|29703.8|63
1652318700000|2022-05-12 01:25:00|29730|29710|29732.1|29712.1|29734.4|29714.4|29726.2|29706.2|57
1652319000000|2022-05-12 01:30:00|29732.5|29712.5|29729.6|29709.6|29732.5|29712.5|29721.1|29701.1|49
1652319300000|2022-05-12 01:35:00|29729.5|29709.5|29722.7|29702.7|29731.6|29711.6|29722.7|29702.7|57
1652319600000|2022-05-12 01:40:00|29723.2|29703.2|29715.6|29695.6|29723.2|29703.2|29714.8|29694.8|32
1652319900000|2022-05-12 01:45:00|29715.1|29695.1|29706.6|29686.6|29715.1|29695.1|29703.6|29683.6|57
1652320200000|2022-05-12 01:50:00|29708.1|29688.1|29705.1|29685.1|29712.5|29692.5|29705.1|29685.1|17
1652320500000|2022-05-12 01:55:00|29705.5|29685.5|29711.3|29691.3|29712|29692|29705.5|29685.5|72
1652320800000|2022-05-12 02:00:00|29711.4|29691.4|29718.6|29698.6|29724|29704|29711.3|29691.3|111
1652321100000|2022-05-12 02:05:00|29718.1|29698.1|29716.8|29696.8|29718.1|29698.1|29715.3|29695.3|22
1652321400000|2022-05-12 02:10:00|29717.8|29697.8|29723.1|29703.1|29726.3|29706.3|29717.3|29697.3|72
1652321700000|2022-05-12 02:15:00|29722.8|29702.8|29717.3|29697.3|29723.6|29703.6|29717.3|29697.3|19
1652322000000|2022-05-12 02:20:00|29717.8|29697.8|29713|29693|29718.1|29698.1|29713|29693|12
1652322300000|2022-05-12 02:25:00|29712.5|29692.5|29723.6|29703.6|29724.1|29704.1|29712.5|29692.5|27
1652322600000|2022-05-12 02:30:00|29723.8|29703.8|29739|29719|29739.3|29719.3|29723.8|29703.8|53
1652322900000|2022-05-12 02:35:00|29738.8|29718.8|29736.6|29716.6|29743.3|29723.3|29733.8|29713.8|62
1652323200000|2022-05-12 02:40:00|29736.8|29716.8|29737.5|29717.5|29746.8|29726.8|29736.8|29716.8|52
1652323500000|2022-05-12 02:45:00|29739|29719|29768|29748|29768|29748|29739|29719|44
1652323800000|2022-05-12 02:50:00|29767.5|29747.5|29768.5|29748.5|29785|29765|29767|29747|90
1652324100000|2022-05-12 02:55:00|29769|29749|29777.5|29757.5|29781|29761|29767.1|29747.1|39
1652324400000|2022-05-12 03:00:00|29777|29757|29776.5|29756.5|29779.5|29759.5|29772|29752|31
1652324700000|2022-05-12 03:05:00|29775.5|29755.5|29766|29746|29779|29759|29765.5|29745.5|102
1652325000000|2022-05-12 03:10:00|29767|29747|29766|29746|29771.5|29751.5|29766|29746|19
1652325300000|2022-05-12 03:15:00|29766.5|29746.5|29766.5|29746.5|29771.5|29751.5|29766.5|29746.5|8
1652325600000|2022-05-12 03:20:00|29771|29751|29770.5|29750.5|29775.5|29755.5|29770.5|29750.5|39
1652325900000|2022-05-12 03:25:00|29770|29750|29769|29749|29770.5|29750.5|29767.5|29747.5|16
1652326200000|2022-05-12 03:30:00|29769.5|29749.5|29765.5|29745.5|29769.5|29749.5|29758.5|29738.5|30
1652326500000|2022-05-12 03:35:00|29765|29745|29768.8|29748.8|29769|29749|29764.5|29744.5|20
1652326800000|2022-05-12 03:40:00|29768.6|29748.6|29775.8|29755.8|29775.8|29755.8|29768.3|29748.3|38
1652327100000|2022-05-12 03:45:00|29775.3|29755.3|29778.6|29758.6|29780.6|29760.6|29775.3|29755.3|19
1652327400000|2022-05-12 03:50:00|29778|29758|29779.3|29759.3|29779.6|29759.6|29778|29758|8
1652327700000|2022-05-12 03:55:00|29779.4|29759.4|29781.8|29761.8|29783.6|29763.6|29779.4|29759.4|29
1652328000000|2022-05-12 04:00:00|29781.4|29761.4|29777.8|29757.8|29781.8|29761.8|29776.3|29756.3|22
1652328300000|2022-05-12 04:05:00|29779.6|29759.6|29783.3|29763.3|29783.3|29763.3|29779.6|29759.6|9
1652328600000|2022-05-12 04:10:00|29782.8|29762.8|29787.4|29767.4|29787.4|29767.4|29782.8|29762.8|10
1652328900000|2022-05-12 04:15:00|29787.8|29767.8|29793.8|29773.8|29795.5|29775.5|29787.8|29767.8|26
1652329200000|2022-05-12 04:20:00|29795.8|29775.8|29798|29778|29799.3|29779.3|29795.8|29775.8|9
1652329500000|2022-05-12 04:25:00|29797.5|29777.5|29795.3|29775.3|29797.5|29777.5|29794.6|29774.6|12
1652329800000|2022-05-12 04:30:00|29795.4|29775.4|29794.8|29774.8|29795.5|29775.5|29790|29770|32
1652330100000|2022-05-12 04:35:00|29795.3|29775.3|29795.3|29775.3|29796.4|29776.4|29795.3|29775.3|4
1652330400000|2022-05-12 04:40:00|29795.5|29775.5|29797|29777|29797|29777|29795.5|29775.5|9
1652330700000|2022-05-12 04:45:00|29796.4|29776.4|29796.3|29776.3|29796.6|29776.6|29795.4|29775.4|20
1652331000000|2022-05-12 04:50:00|29795.8|29775.8|29795.8|29775.8|29796.1|29776.1|29795.8|29775.8|9
1652331300000|2022-05-12 04:55:00|29796.1|29776.1|29796.1|29776.1|29796.1|29776.1|29795.8|29775.8|5
1652331600000|2022-05-12 05:00:00|29795.8|29775.8|29793.6|29773.6|29795.8|29775.8|29790.3|29770.3|51
1652331900000|2022-05-12 05:05:00|29793.1|29773.1|29808.3|29788.3|29808.3|29788.3|29790.8|29770.8|43
1652332200000|2022-05-12 05:10:00|29808.8|29788.8|29814|29794|29814.4|29794.4|29801.6|29781.6|54
1652332500000|2022-05-12 05:15:00|29815|29795|29816.4|29796.4|29820.6|29800.6|29813.5|29793.5|37
1652332800000|2022-05-12 05:20:00|29817|29797|29829.3|29809.3|29830.3|29810.3|29816.4|29796.4|59
1652333100000|2022-05-12 05:25:00|29829.9|29809.9|29833.1|29813.1|29851.7|29831.7|29828|29808|49
1652333400000|2022-05-12 05:30:00|29821.5|29801.5|29817.3|29797.3|29830.9|29810.9|29816.7|29796.7|98
1652333700000|2022-05-12 05:35:00|29816.8|29796.8|29821.1|29801.1|29825.4|29805.4|29814|29794|75
1652334000000|2022-05-12 05:40:00|29821.5|29801.5|29833.4|29813.4|29835.6|29815.6|29821.5|29801.5|38
1652334300000|2022-05-12 05:45:00|29832.3|29812.3|29851.5|29831.5|29851.5|29831.5|29828.4|29808.4|76
1652334600000|2022-05-12 05:50:00|29847|29827|29838.1|29818.1|29853|29833|29838.1|29818.1|31
1652334900000|2022-05-12 05:55:00|29839.4|29819.4|29846|29826|29857|29837|29838.1|29818.1|76
1652335200000|2022-05-12 06:00:00|29845.5|29825.5|29815.8|29795.8|29846|29826|29815.8|29795.8|74
1652335500000|2022-05-12 06:05:00|29813.7|29793.7|29820.8|29800.8|29820.8|29800.8|29807.2|29787.2|54
1652335800000|2022-05-12 06:10:00|29821.7|29801.7|29832|29812|29835.9|29815.9|29818.3|29798.3|59
1652336100000|2022-05-12 06:15:00|29832.4|29812.4|29823|29803|29832.4|29812.4|29821.4|29801.4|44
1652336400000|2022-05-12 06:20:00|29822.8|29802.8|29821.4|29801.4|29822.8|29802.8|29820.8|29800.8|26
1652336700000|2022-05-12 06:25:00|29821.5|29801.5|29819.1|29799.1|29823.1|29803.1|29811.9|29791.9|59
1652337000000|2022-05-12 06:30:00|29818.5|29798.5|29815|29795|29819.2|29799.2|29814|29794|22
1652337300000|2022-05-12 06:35:00|29814.5|29794.5|29802.5|29782.5|29815|29795|29801.4|29781.4|50
1652337600000|2022-05-12 06:40:00|29802.4|29782.4|29807.8|29787.8|29807.8|29787.8|29802.3|29782.3|19
1652337900000|2022-05-12 06:45:00|29808.5|29788.5|29810.5|29790.5|29810.8|29790.8|29807.8|29787.8|33
1652338200000|2022-05-12 06:50:00|29810.3|29790.3|29803.3|29783.3|29810.3|29790.3|29801.2|29781.2|40
1652338500000|2022-05-12 06:55:00|29802.8|29782.8|29811.4|29791.4|29811.4|29791.4|29802.3|29782.3|28
1652338800000|2022-05-12 07:00:00|29811.5|29791.5|29815.7|29795.7|29818|29798|29800.5|29780.5|61
1652339100000|2022-05-12 07:05:00|29815.5|29795.5|29813|29793|29818.9|29798.9|29813|29793|18
1652339400000|2022-05-12 07:10:00|29812.5|29792.5|29826.9|29806.9|29826.9|29806.9|29810|29790|43
1652339700000|2022-05-12 07:15:00|29827.9|29807.9|29829.4|29809.4|29844|29816|29823.5|29799.4|63
1652340000000|2022-05-12 07:20:00|29830.6|29810.6|29826.3|29806.3|29836.5|29816.5|29826.3|29806.3|22
1652340300000|2022-05-12 07:25:00|29826.8|29806.8|29825.3|29805.3|29827|29807|29820.3|29800.3|54
1652340600000|2022-05-12 07:30:00|29825.1|29805.1|29820|29800|29825.3|29805.3|29820|29800|40
1652340900000|2022-05-12 07:35:00|29821|29801|29823.8|29803.8|29835.3|29815.3|29821|29801|43
1652341200000|2022-05-12 07:40:00|29821.8|29801.8|29812.8|29792.8|29824.5|29804.5|29811.2|29791.2|31
1652341500000|2022-05-12 07:45:00|29813.1|29793.1|29801.4|29781.4|29815.3|29795.3|29801|29781|64
1652341800000|2022-05-12 07:50:00|29800.8|29780.8|29807|29787|29807|29787|29800.8|29780.8|18
1652342100000|2022-05-12 07:55:00|29807.1|29787.1|29808|29788|29808|29788|29807.1|29787.1|14
1652342400000|2022-05-12 08:00:00|29808.1|29788.1|29808.3|29788.3|29809.1|29789.1|29808|29788|25
1652342700000|2022-05-12 08:05:00|29808.1|29788.1|29816.5|29796.5|29818.5|29798.5|29808.1|29788.1|65
1652343000000|2022-05-12 08:10:00|29814.4|29794.4|29812|29792|29816.5|29796.5|29805.8|29785.8|81
1652343300000|2022-05-12 08:15:00|29811.7|29791.7|29811.2|29791.2|29812.8|29792.8|29807.3|29787.3|110
1652343600000|2022-05-12 08:20:00|29811.3|29791.3|29825.5|29805.5|29840.6|29811.5|29811.2|29791.2|77
1652343900000|2022-05-12 08:25:00|29823.7|29803.7|29834|29799|29841|29809|29819.3|29799|78
1652344200000|2022-05-12 08:30:00|29835.9|29800.9|29838.1|29818.1|29845.1|29818.1|29827.3|29797.8|22
1652344500000|2022-05-12 08:35:00|29838.7|29818.7|29831.4|29811.4|29838.7|29818.7|29831.4|29811.4|11
1652344800000|2022-05-12 08:40:00|29831.9|29811.9|29837.9|29817.9|29838.5|29818.5|29830.9|29810.9|32
1652345100000|2022-05-12 08:45:00|29837.4|29817.4|29839.2|29819.2|29840.4|29820.4|29837.4|29817.4|21
1652345400000|2022-05-12 08:50:00|29839.5|29819.5|29839.2|29819.2|29839.5|29819.5|29838.5|29818.5|16
1652345700000|2022-05-12 08:55:00|29839.7|29819.7|29844.2|29824.2|29844.2|29824.2|29839.2|29819.2|29
1652346000000|2022-05-12 09:00:00|29844.1|29824.1|29847.2|29827.2|29847.9|29827.9|29841.9|29821.9|23
1652346300000|2022-05-12 09:05:00|29847.3|29827.3|29847.5|29827.5|29847.7|29827.7|29842.1|29822.1|28
1652346600000|2022-05-12 09:10:00|29847|29827|29840.9|29820.9|29847|29827|29840.9|29820.9|12
1652346900000|2022-05-12 09:15:00|29840.2|29820.2|29837.9|29817.9|29840.7|29820.7|29836.1|29816.1|15
1652347200000|2022-05-12 09:20:00|29838.5|29818.5|29838.5|29818.5|29842.1|29822.1|29837.1|29817.1|17
1652347500000|2022-05-12 09:25:00|29838.9|29818.9|29839.5|29819.5|29839.5|29819.5|29838.9|29818.9|2
1652347800000|2022-05-12 09:30:00|29843.1|29823.1|29839.5|29819.5|29843.5|29823.5|29837|29817|25
1652348100000|2022-05-12 09:35:00|29841|29821|29843.1|29823.1|29850.1|29830.1|29841|29821|36
1652348400000|2022-05-12 09:40:00|29843.5|29823.5|29839.5|29819.5|29843.5|29823.5|29839.2|29819.2|4
1652348700000|2022-05-12 09:45:00|29845.6|29825.6|29844.2|29824.2|29846.1|29826.1|29839.5|29819.5|12
1652349000000|2022-05-12 09:50:00|29845.4|29825.4|29857.7|29822.7|29857.8|29825.4|29845.4|29820.5|9
1652349300000|2022-05-12 09:55:00|29856.8|29821.8|29856.7|29821.7|29856.8|29821.8|29855.7|29820.7|3
1652349600000|2022-05-12 10:00:00|29857.7|29822.7|29850.3|29815.3|29857.7|29822.7|29850.3|29815.3|4
1652349900000|2022-05-12 10:05:00|29856.7|29821.7|29847.3|29812.3|29856.7|29821.7|29840.9|29812.3|7
1652350200000|2022-05-12 10:10:00|29846.3|29811.3|29832|29812|29846.3|29814.1|29832|29808.7|22
1652350500000|2022-05-12 10:15:00|29830.9|29810.9|29831.1|29811.1|29832|29812|29830.6|29810.6|7
1652350800000|2022-05-12 10:20:00|29831.6|29811.6|29853.2|29818.2|29860.2|29825.2|29831.6|29811.6|33
1652351100000|2022-05-12 10:25:00|29851.7|29816.7|29838.1|29818.1|29851.7|29818.5|29838.1|29815.7|4
1652351400000|2022-05-12 10:30:00|29851.7|29816.7|29831.3|29796.3|29860.2|29830.5|29831.3|29796.3|29
1652351700000|2022-05-12 10:35:00|29829.3|29794.3|29828.3|29793.3|29829.3|29794.3|29828.3|29793.3|3
1652352000000|2022-05-12 10:40:00|29829.2|29794.2|29833.6|29798.6|29833.6|29798.6|29829.2|29794.2|5
1652352300000|2022-05-12 10:45:00|29832.6|29797.6|29832.4|29797.4|29832.6|29797.6|29830.6|29795.6|5
1652352600000|2022-05-12 10:50:00|29827|29807|29826.8|29791.8|29827|29807|29823.1|29791.8|9
1652352900000|2022-05-12 10:55:00|29827.6|29792.6|29829|29794|29835.4|29800.4|29827.6|29792.6|17
1652353200000|2022-05-12 11:00:00|29830.2|29795.2|29814.5|29794.5|29831.4|29796.4|29814.5|29790.6|13
1652353500000|2022-05-12 11:05:00|29813.6|29793.6|29814.5|29794.5|29814.5|29794.5|29813.6|29793.6|2
1652353800000|2022-05-12 11:10:00|29815|29795|29815|29795|29815|29795|29815|29795|1
1652354100000|2022-05-12 11:15:00|29815.4|29795.4|29815.4|29795.4|29815.4|29795.4|29815.4|29795.4|1
1652354400000|2022-05-12 11:20:00|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|1
1652354700000|2022-05-12 11:25:00|29816.4|29796.4|29815.4|29795.4|29816.4|29796.4|29815.4|29795.4|5
1652355000000|2022-05-12 11:30:00|29816.1|29796.1|29817.6|29797.6|29817.6|29797.6|29816.1|29796.1|8
1652355300000|2022-05-12 11:35:00|29817.1|29797.1|29817.5|29797.5|29831.8|29811.8|29816.6|29796.6|42
1652355600000|2022-05-12 11:40:00|29817.6|29797.6|29822.5|29802.5|29823.6|29803.6|29817.6|29797.6|11
1652355900000|2022-05-12 11:45:00|29822.9|29802.9|29832.5|29812.5|29833.3|29813.3|29822.8|29802.8|18
1652356200000|2022-05-12 11:50:00|29837.9|29802.9|29847.1|29812.1|29847.1|29814.6|29832|29802.9|18
1652356500000|2022-05-12 11:55:00|29846.2|29811.2|29845.8|29810.8|29846.2|29811.2|29845.8|29810.8|2
1652356800000|2022-05-12 12:00:00|29843.4|29808.4|29852.2|29817.2|29852.2|29817.2|29843.4|29808.4|6
1652357100000|2022-05-12 12:05:00|29856.7|29821.7|29842|29807|29862.6|29841.5|29836.1|29803.3|29
1652357400000|2022-05-12 12:10:00|29842.4|29807.4|29834.1|29814.1|29842.4|29814.1|29834.1|29807.4|2
1652358000000|2022-05-12 12:20:00|29833.5|29813.5|29813.5|29793.5|29833.9|29813.9|29811.5|29787.2|45
1652358300000|2022-05-12 12:25:00|29814.2|29794.2|29820.5|29785.5|29821.4|29794.2|29809.9|29784|40
1652358600000|2022-05-12 12:30:00|29820|29785|29814.5|29794.5|29822.6|29795.5|29809.6|29784.5|49
1652358900000|2022-05-12 12:35:00|29814.1|29794.1|29807|29787|29814.1|29794.1|29804.8|29784.8|19
1652359200000|2022-05-12 12:40:00|29807.1|29787.1|29799.1|29779.1|29807.5|29787.5|29798.9|29778.9|34
1652359500000|2022-05-12 12:45:00|29799.2|29779.2|29813.5|29793.5|29813.5|29793.5|29799.1|29775|35
1652359800000|2022-05-12 12:50:00|29813.1|29793.1|29827.1|29807.1|29827.1|29807.1|29813.1|29793.1|15
1652360100000|2022-05-12 12:55:00|29828.1|29808.1|29829.5|29809.5|29839|29812.1|29826.9|29799.4|33
1652360400000|2022-05-12 13:00:00|29830.1|29810.1|29840.8|29805.8|29841.4|29810.1|29830.1|29797.5|24
1652360700000|2022-05-12 13:05:00|29836.5|29801.5|29825|29805|29850.8|29821|29824.5|29797.5|70
1652361000000|2022-05-12 13:10:00|29824.5|29804.5|29824.5|29789.5|29832.5|29804.5|29824.5|29789.5|11
1652361300000|2022-05-12 13:15:00|29824|29789|29821.6|29786.6|29824|29799|29811.5|29785.6|25
1652361600000|2022-05-12 13:20:00|29818.6|29783.6|29819.1|29784.1|29819.1|29784.1|29818.6|29783.6|2
1652361900000|2022-05-12 13:25:00|29818|29783|29829|29794|29829|29794|29813.2|29781|28
1652362200000|2022-05-12 13:30:00|29825.7|29805.7|29833.6|29798.6|29834|29807.2|29825.7|29794|17
1652362500000|2022-05-12 13:35:00|29838.6|29803.6|29842.1|29807.1|29842.6|29807.6|29838.6|29803.6|11
1652362800000|2022-05-12 13:40:00|29841.6|29806.6|29836.6|29801.6|29842.1|29807.1|29836.6|29801.6|6
1652363100000|2022-05-12 13:45:00|29836.1|29801.1|29832.6|29797.6|29836.1|29801.1|29832.6|29797.6|6
1652363400000|2022-05-12 13:50:00|29833.6|29798.6|29822.8|29787.8|29833.6|29798.6|29820|29785|17
1652363700000|2022-05-12 13:55:00|29824|29789|29829|29794|29833.1|29798.1|29824|29789|10
1652364000000|2022-05-12 14:00:00|29828.8|29793.8|29821|29786|29829|29794|29821|29786|5
1652364300000|2022-05-12 14:05:00|29824.7|29789.7|29821.3|29786.3|29824.7|29789.7|29820.8|29785.8|10
1652364600000|2022-05-12 14:10:00|29820.8|29785.8|29813|29793|29820.8|29795|29812.5|29785.5|19
1652364900000|2022-05-12 14:15:00|29813.5|29793.5|29815.2|29780.2|29819.6|29795|29808|29780.2|29
1652365200000|2022-05-12 14:20:00|29816.2|29781.2|29822.3|29787.3|29822.6|29794.5|29813.5|29781.2|11
1652365500000|2022-05-12 14:25:00|29821.3|29786.3|29821.3|29801.3|29823.8|29801.3|29813|29786|23
1652365800000|2022-05-12 14:30:00|29829.1|29794.1|29833.6|29798.6|29836.1|29801.1|29828.6|29793.6|36
1652366100000|2022-05-12 14:35:00|29833.5|29798.5|29815.3|29795.3|29833.5|29801.5|29815.3|29786.5|23
1652366400000|2022-05-12 14:40:00|29815.2|29795.2|29823.3|29788.3|29823.3|29795.5|29811|29787|10
1652366700000|2022-05-12 14:45:00|29823.2|29788.2|29814|29794|29823.5|29794|29813.5|29785.5|10
1652367000000|2022-05-12 14:50:00|29813.5|29793.5|29810.8|29790.8|29813.5|29793.5|29810.8|29790.8|13
1652367300000|2022-05-12 14:55:00|29810.3|29790.3|29817.8|29782.8|29818.3|29791.5|29809.5|29782.8|10
1652367600000|2022-05-12 15:00:00|29818.2|29783.2|29818.2|29783.2|29818.2|29783.2|29818.2|29783.2|1
1652367900000|2022-05-12 15:05:00|29818|29783|29812.5|29792.5|29820.5|29796.2|29812.5|29783|19
1652368200000|2022-05-12 15:10:00|29810.5|29790.5|29815.6|29780.6|29817.3|29792|29810.5|29779|13
1652368500000|2022-05-12 15:15:00|29810|29775|29814.8|29779.8|29816|29782.3|29797.8|29770.6|43
1652368800000|2022-05-12 15:20:00|29814|29779|29813|29778|29814|29779|29813|29778|9
1652369100000|2022-05-12 15:25:00|29811.8|29776.8|29813|29778|29813|29778|29811.8|29776.8|9
1652369400000|2022-05-12 15:30:00|29813.5|29778.5|29807|29787|29814.5|29787|29806.5|29778.5|8
1652369700000|2022-05-12 15:35:00|29808|29788|29810|29790|29810|29790|29808|29788|5
1652370000000|2022-05-12 15:40:00|29809.5|29789.5|29809.5|29789.5|29810|29790|29809.5|29789.5|3
1652370300000|2022-05-12 15:45:00|29809|29789|29810|29790|29810|29790|29809|29789|3
1652370600000|2022-05-12 15:50:00|29810.5|29790.5|29832.6|29797.6|29832.6|29797.6|29810.5|29783.5|13
1652370900000|2022-05-12 15:55:00|29833.6|29798.6|29835.6|29800.6|29835.6|29800.6|29833.6|29798.6|13
1652371200000|2022-05-12 16:00:00|29841.6|29806.6|29846.6|29811.6|29848.8|29819|29837.5|29806.6|17
1652371500000|2022-05-12 16:05:00|29843.6|29808.6|29843.6|29808.6|29843.6|29808.6|29843.6|29808.6|1
1652371800000|2022-05-12 16:10:00|29844.6|29809.6|29836.6|29801.6|29845.6|29810.6|29835.6|29800.6|5
1652372100000|2022-05-12 16:15:00|29837|29802|29835.6|29800.6|29837|29802|29835.6|29800.6|2
1652372400000|2022-05-12 16:20:00|29844.6|29809.6|29839.6|29804.6|29846.6|29811.6|29839.6|29804.6|5
1652372700000|2022-05-12 16:25:00|29840.6|29805.6|29838.6|29803.6|29840.6|29805.6|29838.6|29803.6|3
1652373000000|2022-05-12 16:30:00|29838.5|29803.5|29838.4|29803.4|29839.8|29804.8|29834.4|29799.4|31
1652373300000|2022-05-12 16:35:00|29836.7|29801.7|29842.4|29807.4|29843|29808|29836.7|29801.7|18
1652373600000|2022-05-12 16:40:00|29842.8|29807.8|29847.4|29812.4|29847.4|29812.4|29840|29805|56
1652373900000|2022-05-12 16:45:00|29846.9|29811.9|29843.6|29808.6|29846.9|29811.9|29842.7|29807.7|29
1652374200000|2022-05-12 16:50:00|29842|29807|29841.6|29806.6|29849.5|29819.1|29838.6|29804.6|7
1652374500000|2022-05-12 16:55:00|29853.4|29818.4|29852.5|29817.5|29853.8|29818.8|29852.5|29817.5|4
1652374800000|2022-05-12 17:00:00|29853.4|29818.4|29853.4|29818.4|29853.4|29818.4|29853.4|29818.4|1
1652375100000|2022-05-12 17:05:00|29853.2|29818.2|29853.4|29818.4|29853.4|29818.4|29853.2|29818.2|2
1652375400000|2022-05-12 17:10:00|29842.6|29807.6|29842.6|29807.6|29842.6|29807.6|29842.6|29807.6|1
1652375700000|2022-05-12 17:15:00|29844.6|29809.6|29853.8|29818.8|29853.8|29818.8|29844.6|29809.6|2
1652376000000|2022-05-12 17:20:00|29853.4|29818.4|29856.8|29821.8|29856.8|29821.8|29853.4|29818.4|2
1652376300000|2022-05-12 17:25:00|29861|29826|29861|29826|29861|29826|29861|29826|1
1652376600000|2022-05-12 17:30:00|29864|29829|29858.4|29823.4|29864|29829|29858.4|29823.4|7
1652376900000|2022-05-12 17:35:00|29863|29828|29859.5|29824.5|29863|29828|29857.2|29822.2|6
1652377200000|2022-05-12 17:40:00|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|1
1652377500000|2022-05-12 17:45:00|29859.1|29824.1|29847.3|29827.3|29863.9|29828.9|29847|29824.1|10
1652377800000|2022-05-12 17:50:00|29847.8|29827.8|29842|29807|29853.6|29827.8|29842|29807|31
1652378100000|2022-05-12 17:55:00|29841.5|29806.5|29841.5|29806.5|29841.9|29806.9|29840.5|29805.5|7
1652378400000|2022-05-12 18:00:00|29842.7|29807.7|29841.5|29806.5|29842.7|29807.7|29841.5|29806.5|6
1652378700000|2022-05-12 18:05:00|29843.6|29808.6|29840.2|29805.2|29843.6|29808.6|29840.2|29805.2|2
1652379300000|2022-05-12 18:15:00|29840.6|29805.6|29840.2|29805.2|29858.4|29823.4|29840.2|29805.2|13
1652379600000|2022-05-12 18:20:00|29845.1|29810.1|29840.2|29805.2|29845.1|29810.1|29840.2|29805.2|2
1652379900000|2022-05-12 18:25:00|29840.6|29805.6|29842.4|29807.4|29842.4|29807.4|29840.6|29805.6|3
1652401800000|2022-05-13 00:30:00|29847.5|29805.5|29832|29790|29847.5|29805.5|29832|29790|10
1652402100000|2022-05-13 00:35:00|29832.5|29790.5|29838.5|29796.5|29839.5|29797.5|29831.5|29789.5|15
1652402400000|2022-05-13 00:40:00|29839|29797|29836|29794|29839|29797|29835|29793|10
1652402700000|2022-05-13 00:45:00|29839.5|29797.5|29838|29796|29840|29798|29836.5|29794.5|12
1652403000000|2022-05-13 00:50:00|29840|29798|29828.5|29786.5|29840|29798|29828.5|29786.5|27
1652403300000|2022-05-13 00:55:00|29829|29787|29795.2|29753.2|29829|29787|29794|29752|39
1652403600000|2022-05-13 01:00:00|29799.7|29757.7|29806.5|29770.7|29818.3|29793.8|29799.7|29757.7|36
1652403900000|2022-05-13 01:05:00|29803.5|29768.5|29797|29762|29812.1|29777.1|29796.6|29761.6|9
1652404200000|2022-05-13 01:10:00|29796.6|29761.6|29789|29754|29802|29776.5|29780.5|29754|39
1652404500000|2022-05-13 01:15:00|29789.2|29754.2|29778.7|29758.7|29790|29765|29778.7|29750.2|54
1652404800000|2022-05-13 01:20:00|29778.1|29758.1|29769.2|29749.2|29779.5|29759.5|29762.6|29740.2|77
1652405100000|2022-05-13 01:25:00|29769|29749|29778.5|29758.5|29779|29759|29767.5|29747.5|40
1652405400000|2022-05-13 01:30:00|29779.2|29759.2|29786.1|29751.1|29787|29759.2|29769.8|29742.8|30
1652405700000|2022-05-13 01:35:00|29787|29752|29826.1|29791.1|29844.6|29812.1|29782.5|29751.1|137
1652406000000|2022-05-13 01:40:00|29821.2|29786.2|29817.9|29782.9|29822.8|29787.8|29814.1|29779.1|7
1652406300000|2022-05-13 01:45:00|29822.8|29787.8|29817.9|29782.9|29822.9|29787.9|29817.8|29782.8|5
1652406600000|2022-05-13 01:50:00|29815.5|29795.5|29817.6|29782.6|29820|29795.5|29806|29782.6|14
1652406900000|2022-05-13 01:55:00|29805.5|29785.5|29810.5|29790.5|29819.6|29794.4|29805.5|29780.5|42
1652407200000|2022-05-13 02:00:00|29810.1|29790.1|29783.5|29763.5|29810.5|29790.5|29778.8|29758.8|38
1652407500000|2022-05-13 02:05:00|29783|29763|29767.1|29747.1|29787.4|29767.4|29764.5|29744.5|126
1652407800000|2022-05-13 02:10:00|29766.8|29746.8|29777.5|29757.5|29779|29759|29761.5|29741.5|64
1652408100000|2022-05-13 02:15:00|29776.8|29756.8|29776.3|29756.3|29781|29761|29776.3|29756.3|11
1652408400000|2022-05-13 02:20:00|29776|29756|29770.3|29750.3|29776.3|29756.3|29767.1|29747.1|41
1652408700000|2022-05-13 02:25:00|29771.8|29751.8|29780.7|29760.7|29780.8|29760.8|29768.5|29748.5|55
1652409000000|2022-05-13 02:30:00|29781.2|29761.2|29774.9|29754.9|29782.5|29762.5|29774.9|29754.9|14
1652409300000|2022-05-13 02:35:00|29774.3|29754.3|29774.5|29754.5|29784.3|29764.3|29767.3|29747.3|72
1652409600000|2022-05-13 02:40:00|29774.6|29754.6|29768.7|29748.7|29774.6|29754.6|29768.6|29748.6|29
1652409900000|2022-05-13 02:45:00|29767.2|29747.2|29766.8|29746.8|29768|29748|29763|29743|45
1652410200000|2022-05-13 02:50:00|29766.6|29746.6|29784.8|29764.8|29784.8|29764.8|29766.6|29746.6|38
1652410500000|2022-05-13 02:55:00|29786.1|29766.1|29768.5|29748.5|29786.3|29766.3|29763.1|29743.1|79
1652410800000|2022-05-13 03:00:00|29769|29749|29769.5|29749.5|29777|29757|29769|29749|29
1652411100000|2022-05-13 03:05:00|29769|29749|29774|29754|29774|29754|29769|29749|27
1652411400000|2022-05-13 03:10:00|29773.5|29753.5|29767.4|29747.4|29774.8|29754.8|29766.2|29746.2|35
1652411700000|2022-05-13 03:15:00|29764.4|29744.4|29762.4|29742.4|29767.3|29747.3|29761.1|29741.1|46
1652412000000|2022-05-13 03:20:00|29763|29743|29753.9|29733.9|29763.3|29743.3|29747.6|29727.6|76
1652412300000|2022-05-13 03:25:00|29753.6|29733.6|29748.4|29728.4|29755.3|29735.3|29748|29728|49
1652412600000|2022-05-13 03:30:00|29748.9|29728.9|29751.8|29731.8|29758.3|29738.3|29748.4|29728.4|48
1652412900000|2022-05-13 03:35:00|29751.3|29731.3|29749|29729|29752|29732|29748.7|29728.7|21
1652413200000|2022-05-13 03:40:00|29747.2|29727.2|29750.4|29730.4|29754.5|29734.5|29747.2|29727.2|43
1652413500000|2022-05-13 03:45:00|29750.6|29730.6|29755.3|29735.3|29756.4|29736.4|29748.4|29728.4|88
1652413800000|2022-05-13 03:50:00|29755|29735|29757.3|29737.3|29757.3|29737.3|29751.4|29731.4|21
1652414100000|2022-05-13 03:55:00|29757|29737|29756.8|29736.8|29757.3|29737.3|29756.6|29736.6|11
1652414400000|2022-05-13 04:00:00|29757|29737|29757.6|29737.6|29757.8|29737.8|29757|29737|6
1652414700000|2022-05-13 04:05:00|29757.5|29737.5|29760|29740|29763|29743|29757|29737|21
1652415000000|2022-05-13 04:10:00|29760.5|29740.5|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|6
1652415300000|2022-05-13 04:15:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|6
1652415600000|2022-05-13 04:20:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|12
1652415900000|2022-05-13 04:25:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|4
1652416200000|2022-05-13 04:30:00|29760.8|29740.8|29766.7|29746.7|29766.7|29746.7|29760.3|29740.3|27
1652416500000|2022-05-13 04:35:00|29762.8|29742.8|29765.3|29745.3|29772.8|29752.8|29762.8|29742.8|32
1652416800000|2022-05-13 04:40:00|29765.8|29745.8|29765.8|29745.8|29765.8|29745.8|29765.3|29745.3|5
1652417100000|2022-05-13 04:45:00|29765.3|29745.3|29765.8|29745.8|29766.3|29746.3|29761.7|29741.7|23
1652417400000|2022-05-13 04:50:00|29766.3|29746.3|29771.3|29751.3|29771.8|29751.8|29766.3|29746.3|18
1652417700000|2022-05-13 04:55:00|29767.3|29747.3|29765.8|29745.8|29767.3|29747.3|29765.8|29745.8|8
1652418000000|2022-05-13 05:00:00|29765.3|29745.3|29765.5|29745.5|29766.7|29746.7|29765.3|29745.3|26
1652418300000|2022-05-13 05:05:00|29765.8|29745.8|29765.5|29745.5|29765.8|29745.8|29763.9|29743.9|24
1652418600000|2022-05-13 05:10:00|29765|29745|29761.8|29741.8|29765|29745|29760.8|29740.8|13
1652418900000|2022-05-13 05:15:00|29761.3|29741.3|29757.8|29737.8|29762.3|29742.3|29757.8|29737.8|25
1652419200000|2022-05-13 05:20:00|29758.3|29738.3|29766.3|29746.3|29766.8|29746.8|29758.3|29738.3|25
1652419500000|2022-05-13 05:25:00|29766.8|29746.8|29766.8|29746.8|29767.3|29747.3|29766.2|29746.2|22
1652419800000|2022-05-13 05:30:00|29767.3|29747.3|29767.9|29747.9|29769.5|29749.5|29765.8|29745.8|35
1652420100000|2022-05-13 05:35:00|29768.5|29748.5|29762.7|29742.7|29768.5|29748.5|29761.3|29741.3|31
1652420400000|2022-05-13 05:40:00|29763.3|29743.3|29766|29746|29766.8|29746.8|29762|29742|23
1652420700000|2022-05-13 05:45:00|29765.8|29745.8|29768.3|29748.3|29768.3|29748.3|29765.3|29745.3|20
1652421000000|2022-05-13 05:50:00|29767.7|29747.7|29763|29743|29768.5|29748.5|29763|29743|23
1652421300000|2022-05-13 05:55:00|29763.5|29743.5|29763.5|29743.5|29764.5|29744.5|29763.5|29743.5|6
1652421600000|2022-05-13 06:00:00|29762.5|29742.5|29763.4|29743.4|29763.4|29743.4|29758.7|29738.7|13
1652421900000|2022-05-13 06:05:00|29764.6|29744.6|29752.8|29732.8|29764.6|29744.6|29751.7|29731.7|31
1652422200000|2022-05-13 06:10:00|29753|29733|29757.9|29737.9|29766.8|29746.8|29752.8|29732.8|74
1652422500000|2022-05-13 06:15:00|29757.4|29737.4|29760.1|29740.1|29770.8|29750.8|29757.4|29737.4|43
1652422800000|2022-05-13 06:20:00|29759.8|29739.8|29760.1|29740.1|29762.9|29742.9|29755.7|29735.7|46
1652423100000|2022-05-13 06:25:00|29760.3|29740.3|29762.4|29742.4|29762.4|29742.4|29759.5|29739.5|36
1652423400000|2022-05-13 06:30:00|29762.7|29742.7|29776.1|29756.1|29780.2|29760.2|29762.7|29742.7|68
1652423700000|2022-05-13 06:35:00|29776.4|29756.4|29770.4|29750.4|29776.4|29756.4|29768.3|29748.3|91
1652424000000|2022-05-13 06:40:00|29770|29750|29776.2|29756.2|29777|29757|29770|29750|82
1652424300000|2022-05-13 06:45:00|29776.4|29756.4|29778.6|29758.6|29779|29759|29773.1|29753.1|81
1652424600000|2022-05-13 06:50:00|29778.3|29758.3|29776|29756|29778.6|29758.6|29775.6|29755.6|29
1652424900000|2022-05-13 06:55:00|29776.4|29756.4|29781|29761|29788.5|29768.5|29776.4|29756.4|31
1652425200000|2022-05-13 07:00:00|29779.5|29759.5|29783|29763|29783|29763|29779.5|29759.5|12
1652425500000|2022-05-13 07:05:00|29781|29761|29779.4|29759.4|29781|29761|29778.3|29758.3|4
1652425800000|2022-05-13 07:10:00|29777.2|29757.2|29782.9|29762.9|29786|29766|29776|29756|40
1652426100000|2022-05-13 07:15:00|29783|29763|29785|29765|29785.2|29765.2|29779.4|29759.4|91
1652426400000|2022-05-13 07:20:00|29784.5|29764.5|29795|29775|29800.5|29780.5|29784.5|29764.5|96
1652426700000|2022-05-13 07:25:00|29794.4|29774.4|29767|29732|29824|29796|29761|29732|130
1652427000000|2022-05-13 07:30:00|29765.3|29730.3|29763.6|29728.6|29781|29746|29751.8|29716.8|137
1652427300000|2022-05-13 07:35:00|29766.6|29731.6|29767.5|29747.5|29777|29751.5|29762.5|29731.6|32
1652427600000|2022-05-13 07:40:00|29767|29747|29794.6|29759.6|29821.4|29786.4|29767|29747|93
1652427900000|2022-05-13 07:45:00|29795|29760|29782.5|29747.5|29795|29761|29776|29746|21
1652428200000|2022-05-13 07:50:00|29782|29747|29782.6|29747.6|29783|29748|29780|29745|17
1652428500000|2022-05-13 07:55:00|29782|29747|29778.6|29743.6|29784|29749|29778.6|29743.6|32
1652428800000|2022-05-13 08:00:00|29779|29744|29777|29742|29782|29747|29777|29742|15
1652429100000|2022-05-13 08:05:00|29776|29741|29775.5|29740.5|29776|29741|29775.5|29740.5|2
1652429400000|2022-05-13 08:10:00|29764.8|29744.8|29762.4|29742.4|29765.8|29745.8|29762|29742|28
1652429700000|2022-05-13 08:15:00|29764.8|29744.8|29773|29753|29775.5|29755.5|29764.8|29744.8|19
1652430000000|2022-05-13 08:20:00|29777.4|29757.4|29776|29756|29785|29765|29776|29748.1|43
1652430300000|2022-05-13 08:25:00|29781|29761|29779|29759|29781|29761|29778.8|29758.8|33
1652430600000|2022-05-13 08:30:00|29785.4|29750.4|29781.1|29761.1|29785.4|29763.5|29779.1|29750.4|5
1652430900000|2022-05-13 08:35:00|29779.1|29759.1|29791.5|29771.5|29791.5|29771.5|29779.1|29759.1|17
1652431200000|2022-05-13 08:40:00|29791.1|29771.1|29782.8|29762.8|29794.4|29774.4|29779.1|29759.1|26
1652431500000|2022-05-13 08:45:00|29783.6|29763.6|29785.4|29765.4|29792.3|29765.4|29782.4|29757.3|9
1652431800000|2022-05-13 08:50:00|29785.5|29765.5|29796.9|29776.9|29807.4|29778.5|29785.5|29765.5|13
1652432100000|2022-05-13 08:55:00|29796.8|29776.8|29810|29775|29812|29785|29796.8|29775|29
1652432400000|2022-05-13 09:00:00|29809.5|29774.5|29803.1|29783.1|29809.8|29785.7|29799.4|29774.5|29
1652432700000|2022-05-13 09:05:00|29803.9|29783.9|29814|29794|29815.4|29795.4|29803.9|29783.9|19
1652433000000|2022-05-13 09:10:00|29813.3|29793.3|29813|29793|29813.8|29793.8|29812.5|29792.5|5
1652433300000|2022-05-13 09:15:00|29813.5|29793.5|29814|29794|29814.7|29794.7|29813.5|29793.5|10
1652433600000|2022-05-13 09:20:00|29814.4|29794.4|29820.3|29800.3|29820.3|29800.3|29813.7|29793.7|15
1652433900000|2022-05-13 09:25:00|29820.4|29800.4|29820|29800|29820.5|29800.5|29819.5|29799.5|4
1652434200000|2022-05-13 09:30:00|29819.5|29799.5|29820.5|29800.5|29820.5|29800.5|29819.5|29799.5|2
1652434500000|2022-05-13 09:35:00|29824|29804|29823|29803|29826.6|29805.5|29817.9|29790.9|53
1652434800000|2022-05-13 09:40:00|29823.5|29803.5|29823|29803|29824|29804|29823|29803|4
1652435100000|2022-05-13 09:45:00|29823.7|29803.7|29829.5|29809.5|29829.5|29809.5|29823.5|29803.5|6
1652435400000|2022-05-13 09:50:00|29829.9|29809.9|29833.4|29813.4|29833.4|29813.4|29828.3|29808.3|7
1652435700000|2022-05-13 09:55:00|29828.4|29808.4|29827.5|29807.5|29828.9|29808.9|29827.5|29807.5|3
1652436000000|2022-05-13 10:00:00|29824.9|29804.9|29827.9|29807.9|29827.9|29807.9|29818.4|29798.4|9
1652436300000|2022-05-13 10:05:00|29827.2|29807.2|29826.1|29806.1|29827.6|29807.6|29826.1|29806.1|5
1652436600000|2022-05-13 10:10:00|29825.1|29805.1|29827.1|29807.1|29827.1|29807.1|29824.1|29804.1|40
1652436900000|2022-05-13 10:15:00|29825.5|29805.5|29825.5|29805.5|29827.5|29807.5|29825.5|29805.5|35
1652437200000|2022-05-13 10:20:00|29825|29805|29821.8|29801.8|29826.5|29806.5|29820.8|29800.8|35
1652437500000|2022-05-13 10:25:00|29820.3|29800.3|29816.7|29781.7|29826.3|29800.3|29813.6|29781.7|9
1652437800000|2022-05-13 10:30:00|29816.4|29781.4|29822.1|29802.1|29826.1|29802.1|29816.4|29781.4|8
1652438100000|2022-05-13 10:35:00|29822.5|29802.5|29822.1|29802.1|29832.2|29802.9|29822.1|29797.2|5
1652438400000|2022-05-13 10:40:00|29825|29805|29822.5|29802.5|29825.1|29805.1|29821.5|29801.5|7
1652439300000|2022-05-13 10:55:00|29820.5|29800.5|29823.8|29788.8|29823.8|29800.5|29820.5|29788.8|2
1652439600000|2022-05-13 11:00:00|29828|29793|29816.1|29796.1|29828|29796.1|29816.1|29788|4
1652439900000|2022-05-13 11:05:00|29827.4|29792.4|29803.6|29762.4|29827.5|29792.5|29802.8|29760.8|37
1652440200000|2022-05-13 11:10:00|29807.6|29766.4|29807.6|29767.2|29807.6|29767.2|29801.5|29759.5|6
1652440500000|2022-05-13 11:15:00|29801.9|29759.9|29801.9|29759.9|29807.6|29767.2|29801.9|29759.9|7
1652441100000|2022-05-13 11:25:00|29800|29765|29807.5|29787.5|29831.9|29798.9|29790.8|29755.8|21
1652441400000|2022-05-13 11:30:00|29811.5|29791.5|29815.1|29795.1|29817.1|29797.1|29811.5|29791.5|6
1652441700000|2022-05-13 11:35:00|29822|29787|29822|29787|29822|29787|29822|29787|1
1652442000000|2022-05-13 11:40:00|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|1
1652443200000|2022-05-13 12:00:00|29815.1|29795.1|29820.6|29785.6|29820.6|29795.1|29815.1|29784.3|4
1652443800000|2022-05-13 12:10:00|29820.5|29785.5|29818.8|29783.8|29824|29788|29818.8|29783.8|6
1652444100000|2022-05-13 12:15:00|29824.8|29789.8|29823.8|29788.8|29824.8|29789.8|29823.8|29788.8|2
1652444400000|2022-05-13 12:20:00|29818|29783|29818|29783|29818|29783|29818|29783|1
1652444700000|2022-05-13 12:25:00|29818.3|29783.3|29823.3|29788.3|29823.3|29788.3|29818.3|29783.3|8
1652445000000|2022-05-13 12:30:00|29818.8|29783.8|29819.2|29784.2|29819.2|29784.2|29818.3|29783.3|4
1652445300000|2022-05-13 12:35:00|29819.3|29784.3|29822.2|29787.2|29822.8|29787.8|29819.3|29784.3|4
1652445600000|2022-05-13 12:40:00|29822.7|29787.7|29822.7|29787.7|29822.7|29787.7|29822.7|29787.7|1
1652445900000|2022-05-13 12:45:00|29820.4|29785.4|29819.3|29784.3|29820.4|29785.4|29819.3|29784.3|2
1652446200000|2022-05-13 12:50:00|29818.8|29783.8|29817.7|29782.7|29818.8|29783.8|29816.8|29781.8|5
1652446500000|2022-05-13 12:55:00|29821.7|29786.7|29821.7|29786.7|29821.7|29786.7|29821.7|29786.7|1
1652446800000|2022-05-13 13:00:00|29822.4|29787.4|29820.5|29785.5|29826.5|29791.5|29811.5|29776.5|40
1652447100000|2022-05-13 13:05:00|29820|29785|29813.6|29778.6|29820.5|29792|29809.5|29777.7|75
1652447400000|2022-05-13 13:10:00|29813.1|29778.1|29823|29788|29825.1|29790.1|29813.1|29778.1|19
1652447700000|2022-05-13 13:15:00|29824|29789|29830|29795|29830|29795|29823|29788|27
1652448300000|2022-05-13 13:25:00|29831.3|29796.3|29834.3|29799.3|29834.9|29800.8|29815.8|29791.3|17
1652448600000|2022-05-13 13:30:00|29829.1|29794.1|29828.9|29793.9|29829.1|29794.1|29826.9|29791.9|5
1652448900000|2022-05-13 13:35:00|29828.3|29793.3|29826.9|29791.9|29828.3|29793.3|29826.9|29791.9|3
1652449200000|2022-05-13 13:40:00|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|1
1652449500000|2022-05-13 13:45:00|29826.9|29791.9|29826.9|29791.9|29826.9|29791.9|29826.9|29791.9|1
1652449800000|2022-05-13 13:50:00|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|1
1652450100000|2022-05-13 13:55:00|29825.3|29790.3|29814.5|29779.5|29825.3|29790.3|29813|29778|19
1652450400000|2022-05-13 14:00:00|29815.8|29780.8|29814.7|29779.7|29822.8|29794.8|29808.5|29779.5|25
1652450700000|2022-05-13 14:05:00|29806.7|29786.7|29798.5|29763.5|29815.5|29786.7|29785|29750|30
1652451000000|2022-05-13 14:10:00|29797.4|29762.4|29798.2|29763.2|29800.7|29765.7|29797.4|29759|9
1652451300000|2022-05-13 14:15:00|29795.7|29760.7|29794.2|29759.2|29795.7|29760.7|29792.7|29757.7|11
1652451600000|2022-05-13 14:20:00|29792.7|29757.7|29775|29740|29797.2|29762.2|29774|29739|43
1652451900000|2022-05-13 14:25:00|29774.5|29739.5|29774.5|29739.5|29775|29740|29774.5|29739.5|3
1652452200000|2022-05-13 14:30:00|29775.5|29740.5|29779|29744|29780|29745|29775.5|29740.5|12
1652452500000|2022-05-13 14:35:00|29779.5|29744.5|29779.5|29744.5|29779.5|29744.5|29763.5|29735.5|45
1652452800000|2022-05-13 14:40:00|29779|29744|29777.5|29742.5|29779.5|29744.5|29775.5|29740.5|14
1652453100000|2022-05-13 14:45:00|29777|29742|29776|29741|29780|29745|29774|29739|23
1652453400000|2022-05-13 14:50:00|29776.5|29741.5|29781.5|29746.5|29782.5|29747.5|29776.5|29741.5|16
1652453700000|2022-05-13 14:55:00|29780.5|29745.5|29782|29747|29784.5|29749.5|29774|29739|22
1652454000000|2022-05-13 15:00:00|29781.5|29746.5|29788|29753|29788|29753|29781.5|29746.5|10
1652454300000|2022-05-13 15:05:00|29787.5|29752.5|29787|29752|29787.5|29752.5|29787|29752|2
1652454600000|2022-05-13 15:10:00|29787.5|29752.5|29785.5|29750.5|29788|29753|29785.5|29750.5|13
1652454900000|2022-05-13 15:15:00|29786|29751|29784.6|29749.6|29786.5|29751.5|29784|29749|10
1652455200000|2022-05-13 15:20:00|29784.3|29749.3|29785.5|29750.5|29785.5|29759|29776.5|29749.3|29
1652455500000|2022-05-13 15:25:00|29773|29753|29775|29740|29781.7|29753|29771.8|29738.5|18
1652455800000|2022-05-13 15:30:00|29776|29741|29776|29741|29777.6|29742.6|29776|29741|3
1652456100000|2022-05-13 15:35:00|29775.6|29740.6|29774|29739|29775.6|29740.6|29772.6|29737.6|8
1652456400000|2022-05-13 15:40:00|29775.6|29740.6|29775|29740|29776|29741|29775|29740|3
1652457300000|2022-05-13 15:55:00|29770.5|29750.5|29777.6|29742.6|29779.5|29750.5|29770.5|29742.6|10
1652457900000|2022-05-13 16:05:00|29777.5|29742.5|29776.6|29741.6|29777.5|29742.5|29776.6|29741.6|2
1652459400000|2022-05-13 16:30:00|29776.5|29741.5|29777.8|29742.8|29777.8|29742.8|29776.5|29741.5|4
1652460600000|2022-05-13 16:50:00|29777|29742|29776.7|29741.7|29777|29742|29776|29741|11
1652460900000|2022-05-13 16:55:00|29777.5|29742.5|29784|29749|29786.2|29751.2|29776.7|29741.7|17
1652461200000|2022-05-13 17:00:00|29784.2|29749.2|29779.5|29744.5|29787.6|29752.6|29777.1|29742.1|27
1652461500000|2022-05-13 17:05:00|29779|29744|29781.1|29746.1|29782.1|29747.1|29779|29744|8
1652461800000|2022-05-13 17:10:00|29781.6|29746.6|29781.5|29746.5|29782.2|29747.2|29781.5|29746.5|5
1652462100000|2022-05-13 17:15:00|29781.1|29746.1|29776.1|29741.1|29781.1|29746.1|29776.1|29741.1|11
1652462400000|2022-05-13 17:20:00|29776.6|29741.6|29776.5|29741.5|29777|29742|29776.5|29741.5|3
1652462700000|2022-05-13 17:25:00|29776.1|29741.1|29779.3|29744.3|29780.5|29752.5|29768.1|29740.6|88
1652463000000|2022-05-13 17:30:00|29778.8|29743.8|29779.3|29744.3|29780|29745|29778.8|29743.8|70
1652463300000|2022-05-13 17:35:00|29778.8|29743.8|29784.4|29749.4|29785|29750|29778.8|29743.8|64
1652463600000|2022-05-13 17:40:00|29784.5|29749.5|29784.9|29749.9|29785.5|29750.5|29784.4|29749.4|36
1652464200000|2022-05-13 17:50:00|29785.4|29750.4|29785.4|29750.4|29785.4|29750.4|29785.4|29750.4|1
1652464500000|2022-05-13 17:55:00|29785.8|29750.8|29792.3|29757.3|29792.3|29757.3|29785.4|29750.4|10
1652464800000|2022-05-13 18:00:00|29794.3|29759.3|29797.8|29762.8|29797.8|29762.8|29794.3|29759.3|3
1652465100000|2022-05-13 18:05:00|29795|29760|29793.6|29758.6|29795|29760|29793.6|29758.6|2
1652465400000|2022-05-13 18:10:00|29792.6|29757.6|29788.2|29753.2|29792.8|29757.8|29787|29752|6
1652465700000|2022-05-13 18:15:00|29788.7|29753.7|29784.5|29749.5|29788.8|29753.8|29784.1|29749.1|22
1652466300000|2022-05-13 18:25:00|29784|29749|29784|29749|29784|29749|29784|29749|1
1652466900000|2022-05-13 18:35:00|29784.5|29749.5|29784.5|29749.5|29784.5|29749.5|29784.5|29749.5|1
1652467200000|2022-05-13 18:40:00|29784|29749|29784.5|29749.5|29784.5|29749.5|29784|29749|6
1652467500000|2022-05-13 18:45:00|29784|29749|29783.8|29748.8|29784.5|29749.5|29782.8|29747.8|12
1652467800000|2022-05-13 18:50:00|29783.6|29748.6|29777.5|29742.5|29783.6|29748.6|29777.5|29742.5|12
1652468100000|2022-05-13 18:55:00|29777|29742|29777.5|29742.5|29777.5|29742.5|29777|29742|4
1652468400000|2022-05-13 19:00:00|29777|29742|29774.5|29739.5|29779.2|29744.2|29769.6|29734.6|34
1652468700000|2022-05-13 19:05:00|29772.8|29737.8|29772.3|29737.3|29773.3|29738.3|29772.3|29737.3|4
1652469300000|2022-05-13 19:15:00|29771.8|29736.8|29772.5|29737.5|29772.5|29737.5|29771.8|29736.8|6
1652469600000|2022-05-13 19:20:00|29772.8|29737.8|29771.8|29736.8|29772.8|29737.8|29771.8|29736.8|19
1652471100000|2022-05-13 19:45:00|29771.5|29736.5|29771.5|29736.5|29772.3|29737.3|29767.1|29732.1|12
1652471400000|2022-05-13 19:50:00|29755.9|29720.9|29754.6|29719.6|29757|29722|29748.8|29713.8|23
1652471700000|2022-05-13 19:55:00|29754.1|29719.1|29759.6|29724.6|29762.3|29727.3|29750.8|29715.8|21
1652661000000|2022-05-16 00:30:00|29780|29733|29780|29733|29780|29733|29780|29733|1
1652661900000|2022-05-16 00:45:00|29766|29724|29761|29719|29766|29724|29761|29719|2
1652662200000|2022-05-16 00:50:00|29746|29704|29740.4|29698.4|29746|29704|29740.4|29698.4|2
1652662500000|2022-05-16 00:55:00|29738.4|29696.4|29738.4|29696.4|29738.4|29696.4|29738.4|29696.4|1
1652662800000|2022-05-16 01:00:00|29701|29659|29740.6|29705.6|29751.4|29711.7|29701|29659|10
1652663100000|2022-05-16 01:05:00|29741.6|29706.6|29731.3|29696.3|29752.5|29717.5|29708.1|29666.1|45
1652663400000|2022-05-16 01:10:00|29729.3|29694.3|29726|29691|29730|29695|29721.8|29686.8|17
1652663700000|2022-05-16 01:15:00|29726.5|29691.5|29734|29699|29735.8|29700.8|29726.1|29691.1|22
1652664000000|2022-05-16 01:20:00|29734.1|29699.1|29736.5|29716.5|29744|29716.5|29731.4|29699|48
1652664300000|2022-05-16 01:25:00|29736|29716|29736.2|29716.2|29736.5|29716.5|29736|29716|5
1652664600000|2022-05-16 01:30:00|29735.5|29715.5|29738.5|29718.5|29760|29730|29735.5|29715.5|54
1652664900000|2022-05-16 01:35:00|29745.5|29710.5|29750.5|29730.5|29751|29731|29745.4|29710.5|23
1652665200000|2022-05-16 01:40:00|29750|29730|29759.5|29724.5|29759.5|29730|29749.4|29722|14
1652665500000|2022-05-16 01:45:00|29759|29724|29764.5|29729.5|29764.5|29729.5|29759|29724|25
1652665800000|2022-05-16 01:50:00|29764|29729|29778.5|29743.5|29778.5|29743.5|29764|29729|31
1652666100000|2022-05-16 01:55:00|29779|29744|29784|29749|29784|29749|29775|29740|31
1652666400000|2022-05-16 02:00:00|29783.5|29748.5|29775.3|29755.3|29783.5|29757|29773.5|29748.5|25
1652666700000|2022-05-16 02:05:00|29775.8|29755.8|29774.8|29754.8|29775.8|29755.8|29772.4|29752.4|13
1652667000000|2022-05-16 02:10:00|29777.3|29757.3|29774.8|29754.8|29777.8|29757.8|29774.3|29754.3|8
1652667300000|2022-05-16 02:15:00|29775|29755|29772.8|29752.8|29775|29755|29772|29752|11
1652667600000|2022-05-16 02:20:00|29772.7|29752.7|29772.3|29752.3|29772.8|29752.8|29771.5|29751.5|18
1652667900000|2022-05-16 02:25:00|29772|29752|29770|29750|29773.5|29753.5|29770|29750|19
1652668200000|2022-05-16 02:30:00|29769.5|29749.5|29767.3|29747.3|29770|29750|29766.4|29746.4|23
1652668500000|2022-05-16 02:35:00|29767.6|29747.6|29767.3|29747.3|29767.6|29747.6|29766.8|29746.8|23
1652668800000|2022-05-16 02:40:00|29768|29748|29776.4|29756.4|29777.4|29757.4|29768|29748|16
1652669100000|2022-05-16 02:45:00|29777.4|29757.4|29775.5|29755.5|29784.5|29764.5|29775.5|29755.5|41
1652669400000|2022-05-16 02:50:00|29775|29755|29777.4|29757.4|29777.5|29757.5|29775|29755|11
1652669700000|2022-05-16 02:55:00|29776.4|29756.4|29771.1|29751.1|29777.4|29757.4|29770.8|29750.8|15
1652670000000|2022-05-16 03:00:00|29771|29751|29772|29752|29772.5|29752.5|29770|29750|8
1652670300000|2022-05-16 03:05:00|29772.5|29752.5|29786.5|29751.5|29786.5|29759.5|29772.1|29751.5|23
1652670600000|2022-05-16 03:10:00|29786|29751|29779|29759|29786|29759|29777|29750|14
1652670900000|2022-05-16 03:15:00|29779.5|29759.5|29777.3|29757.3|29779.8|29759.8|29777.3|29757.3|13
1652671200000|2022-05-16 03:20:00|29778.3|29758.3|29788.5|29768.5|29804|29784|29777.8|29757.8|55
1652671500000|2022-05-16 03:25:00|29793.1|29773.1|29794|29774|29803.8|29783.8|29790.5|29770.5|42
1652671800000|2022-05-16 03:30:00|29793.4|29773.4|29799.8|29779.8|29802.3|29782.3|29793|29773|32
1652672100000|2022-05-16 03:35:00|29799.3|29779.3|29808|29788|29819.3|29792.3|29797.8|29777.8|68
1652672400000|2022-05-16 03:40:00|29807.4|29787.4|29807.1|29787.1|29808|29788|29807.1|29787.1|11
1652672700000|2022-05-16 03:45:00|29806.6|29786.6|29806.8|29786.8|29806.8|29786.8|29803.8|29783.8|16
1652673000000|2022-05-16 03:50:00|29804.3|29784.3|29804.8|29784.8|29807.3|29787.3|29802.8|29782.8|38
1652673300000|2022-05-16 03:55:00|29805.3|29785.3|29808.3|29788.3|29808.3|29788.3|29803.8|29783.8|13
1652673600000|2022-05-16 04:00:00|29807.8|29787.8|29806.8|29786.8|29807.8|29787.8|29805.3|29785.3|14
1652673900000|2022-05-16 04:05:00|29805.1|29785.1|29808.3|29788.3|29811.5|29791.5|29803.6|29783.6|17
1652674200000|2022-05-16 04:10:00|29807.8|29787.8|29807.6|29787.6|29812.5|29792.5|29807.6|29787.6|26
1652674500000|2022-05-16 04:15:00|29807.1|29787.1|29807.3|29787.3|29807.3|29787.3|29807.1|29787.1|5
1652674800000|2022-05-16 04:20:00|29810.8|29790.8|29808|29788|29810.8|29790.8|29808|29788|6
1652675100000|2022-05-16 04:25:00|29808.5|29788.5|29807.8|29787.8|29808.5|29788.5|29807.3|29787.3|9
1652675400000|2022-05-16 04:30:00|29807.3|29787.3|29807.3|29787.3|29807.3|29787.3|29807.1|29787.1|3
1652676000000|2022-05-16 04:40:00|29806.8|29786.8|29806.8|29786.8|29806.8|29786.8|29806.8|29786.8|1
1652676300000|2022-05-16 04:45:00|29806.5|29786.5|29807|29787|29807|29787|29806.5|29786.5|2
1652676900000|2022-05-16 04:55:00|29806.5|29786.5|29806.5|29786.5|29806.5|29786.5|29806.5|29786.5|1
1652677200000|2022-05-16 05:00:00|29803|29783|29799.5|29779.5|29803|29783|29799|29779|52
1652677500000|2022-05-16 05:05:00|29799|29779|29789|29754|29800|29780|29778.7|29748.3|68
1652677800000|2022-05-16 05:10:00|29789.2|29754.2|29783.8|29763.8|29790|29764.7|29783.7|29754.2|6
1652678100000|2022-05-16 05:15:00|29783.5|29763.5|29780.1|29760.1|29789.5|29769.5|29779.5|29759.5|34
1652678400000|2022-05-16 05:20:00|29779.6|29759.6|29778.2|29758.2|29784.2|29764.2|29776.5|29756.5|37
1652678700000|2022-05-16 05:25:00|29780.4|29760.4|29787.5|29767.5|29788.5|29768.5|29780.4|29760.4|17
1652679000000|2022-05-16 05:30:00|29786|29766|29789.8|29769.8|29802.5|29778|29786|29766|40
1652679300000|2022-05-16 05:35:00|29790.3|29770.3|29788.3|29768.3|29790.3|29770.3|29787.3|29767.3|8
1652679600000|2022-05-16 05:40:00|29787.8|29767.8|29788.8|29768.8|29789.3|29769.3|29787.8|29767.8|10
1652679900000|2022-05-16 05:45:00|29788.3|29768.3|29783.2|29763.2|29788.3|29768.3|29783.2|29763.2|5
1652680200000|2022-05-16 05:50:00|29783.3|29763.3|29775.3|29755.3|29783.3|29763.3|29773.8|29753.8|34
1652680500000|2022-05-16 05:55:00|29775.8|29755.8|29771|29751|29779.1|29759.1|29767.7|29747.7|35
1652680800000|2022-05-16 06:00:00|29770.3|29750.3|29769.4|29749.4|29771.4|29751.4|29765.2|29745.2|20
1652681100000|2022-05-16 06:05:00|29770.8|29750.8|29772.3|29752.3|29773.3|29753.3|29770.8|29750.8|11
1652681400000|2022-05-16 06:10:00|29772.7|29752.7|29775.3|29755.3|29777.7|29757.7|29772.7|29752.7|19
1652681700000|2022-05-16 06:15:00|29774.7|29754.7|29769.2|29749.2|29781.1|29761.1|29769.2|29749.2|28
1652682000000|2022-05-16 06:20:00|29769.3|29749.3|29771.5|29751.5|29771.8|29751.8|29768.9|29748.9|13
1652682300000|2022-05-16 06:25:00|29771.1|29751.1|29766.7|29746.7|29774.7|29754.7|29766.4|29746.4|33
1652682600000|2022-05-16 06:30:00|29766.4|29746.4|29765.3|29730.3|29766.8|29746.8|29755.5|29730|29
1652682900000|2022-05-16 06:35:00|29764.8|29729.8|29760.8|29740.8|29765.6|29741|29759.5|29729.8|14
1652683200000|2022-05-16 06:40:00|29758|29738|29760.7|29740.7|29766.8|29741.4|29757.5|29731.6|23
1652683500000|2022-05-16 06:45:00|29761.2|29741.2|29771|29751|29772.8|29752.8|29761.2|29741.2|30
1652683800000|2022-05-16 06:50:00|29769|29749|29781|29761|29791|29761|29769|29746.8|38
1652684100000|2022-05-16 06:55:00|29789.8|29754.8|29785.5|29750.5|29792|29761|29781|29750.5|25
1652684400000|2022-05-16 07:00:00|29786.5|29751.5|29777|29757|29786.5|29757|29770.8|29745|20
1652684700000|2022-05-16 07:05:00|29777.5|29757.5|29786.5|29751.5|29786.5|29758.5|29777.5|29750.5|10
1652685000000|2022-05-16 07:10:00|29779.5|29759.5|29788.5|29753.5|29788.5|29759.5|29779.5|29751.5|5
1652685300000|2022-05-16 07:15:00|29788.7|29753.7|29784.5|29749.5|29792|29771.4|29780.1|29749.5|29
1652685600000|2022-05-16 07:20:00|29784|29749|29773.5|29753.5|29792|29760|29773.5|29749|20
1652685900000|2022-05-16 07:25:00|29780.5|29745.5|29767.5|29747.5|29783|29753|29767.5|29742.7|21
1652686200000|2022-05-16 07:30:00|29767.7|29747.7|29766.7|29746.7|29767.7|29747.7|29764.6|29744.6|17
1652686500000|2022-05-16 07:35:00|29766.4|29746.4|29764.6|29744.6|29766.4|29746.4|29764.4|29744.4|10
1652686800000|2022-05-16 07:40:00|29765|29745|29766.7|29746.7|29767.8|29747.8|29765|29745|8
1652687100000|2022-05-16 07:45:00|29767.2|29747.2|29767.2|29747.2|29768|29748|29767.2|29747.2|3
1652687400000|2022-05-16 07:50:00|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|1
1652687700000|2022-05-16 07:55:00|29767.2|29747.2|29766.7|29746.7|29767.2|29747.2|29766.7|29746.7|2
1652688000000|2022-05-16 08:00:00|29767.2|29747.2|29767.8|29747.8|29768|29748|29767.2|29747.2|3
1652688600000|2022-05-16 08:10:00|29767|29747|29761.4|29741.4|29767|29747|29761.4|29729.5|18
1652689500000|2022-05-16 08:25:00|29767|29747|29766.4|29746.4|29767|29747|29765.4|29745.4|4
1652689800000|2022-05-16 08:30:00|29766.5|29746.5|29761.5|29741.5|29766.5|29746.5|29761.5|29741.5|6
1652690100000|2022-05-16 08:35:00|29761.7|29741.7|29762.5|29742.5|29762.5|29742.5|29761.7|29741.7|4
1652690400000|2022-05-16 08:40:00|29773|29738|29771|29736|29774.5|29743.5|29763.5|29734|18
1652690700000|2022-05-16 08:45:00|29770.5|29735.5|29762.5|29742.5|29770.5|29742.5|29762.5|29734.5|3
1652691000000|2022-05-16 08:50:00|29763|29743|29762.5|29742.5|29763|29743|29762.5|29742.5|2
1652691300000|2022-05-16 08:55:00|29763|29743|29763|29743|29763.5|29743.5|29763|29743|3
1652691900000|2022-05-16 09:05:00|29763.5|29743.5|29780.5|29745.5|29783|29748.5|29763.5|29743.5|26
1652692200000|2022-05-16 09:10:00|29781|29746|29765.5|29745.5|29781|29746.5|29765.5|29737|25
1652692500000|2022-05-16 09:15:00|29766|29746|29766.5|29746.5|29766.5|29746.5|29765.5|29745.5|8
1652693100000|2022-05-16 09:25:00|29766|29746|29772.5|29737.5|29772.5|29746|29764.5|29737.5|5
1652693400000|2022-05-16 09:30:00|29772|29737|29772|29737|29772|29737|29772|29737|1
1652693700000|2022-05-16 09:35:00|29772.5|29737.5|29766.5|29746.5|29774.5|29747|29766|29737.5|10
1652694000000|2022-05-16 09:40:00|29767|29747|29766.7|29746.7|29767.5|29747.5|29766.5|29746.5|16
1652694300000|2022-05-16 09:45:00|29766.5|29746.5|29766.7|29746.7|29767|29747|29766.5|29746.5|18
1652694600000|2022-05-16 09:50:00|29767.2|29747.2|29766.7|29746.7|29767.2|29747.2|29766.7|29746.7|8
1652694900000|2022-05-16 09:55:00|29767.5|29747.5|29791|29756|29791|29756|29767|29747|20
1652695200000|2022-05-16 10:00:00|29788|29753|29788|29753|29789.1|29754.1|29786.3|29751.3|11
1652695800000|2022-05-16 10:10:00|29796|29754|29788|29753|29796|29754|29788|29753|2
1652698500000|2022-05-16 10:55:00|29789.5|29754.5|29789.5|29754.5|29789.5|29754.5|29789.5|29754.5|1
1652698800000|2022-05-16 11:00:00|29790|29755|29791.5|29756.5|29791.5|29756.5|29790|29755|2
1652699400000|2022-05-16 11:10:00|29780.3|29745.3|29778.3|29743.3|29780.3|29745.3|29778.3|29743.3|4
1652699700000|2022-05-16 11:15:00|29778.8|29743.8|29797.3|29762.3|29797.3|29762.3|29777.5|29742.5|6
1652700000000|2022-05-16 11:20:00|29793.7|29758.7|29792.5|29757.5|29793.7|29758.7|29792.5|29757.5|4
1652700600000|2022-05-16 11:30:00|29792.6|29757.6|29794.3|29759.3|29796.7|29761.7|29792.5|29757.5|4
1652700900000|2022-05-16 11:35:00|29788.7|29753.7|29754.3|29734.3|29788.8|29753.8|29754.3|29734.3|16
1652701200000|2022-05-16 11:40:00|29754.4|29734.4|29755.3|29735.3|29762.8|29742.2|29752.9|29727.8|37
1652701500000|2022-05-16 11:45:00|29756.8|29736.8|29759.1|29739.1|29759.4|29739.4|29756.8|29736.8|3
1652701800000|2022-05-16 11:50:00|29759.2|29739.2|29756.8|29736.8|29759.4|29739.4|29756.8|29736.8|11
1652702100000|2022-05-16 11:55:00|29760.5|29725.5|29757.3|29737.3|29760.5|29737.3|29756.8|29725.5|4
1652702400000|2022-05-16 12:00:00|29757.6|29737.6|29755.4|29735.4|29772.2|29737.6|29753.7|29733.7|28
1652702700000|2022-05-16 12:05:00|29753|29733|29756.3|29736.3|29757|29737|29753|29733|5
1652703000000|2022-05-16 12:10:00|29756.7|29736.7|29786.1|29751.1|29786.1|29752.2|29756.7|29734.8|37
1652703300000|2022-05-16 12:15:00|29771.2|29751.2|29773.2|29753.2|29773.2|29753.2|29758|29738|13
1652703600000|2022-05-16 12:20:00|29773.7|29753.7|29762.2|29742.2|29779.7|29753.7|29762.2|29738.7|30
1652703900000|2022-05-16 12:25:00|29761.7|29741.7|29764.6|29729.6|29766.9|29741.7|29759.9|29729.6|15
1652704200000|2022-05-16 12:30:00|29765.1|29730.1|29761.7|29741.7|29767.4|29741.7|29760.5|29730.1|29
1652704500000|2022-05-16 12:35:00|29761.6|29741.6|29758|29738|29761.6|29741.6|29758|29738|2
1652704800000|2022-05-16 12:40:00|29756|29736|29753.6|29733.6|29758|29738|29753.4|29733.4|12
1652705100000|2022-05-16 12:45:00|29754.7|29734.7|29754.3|29734.3|29757.6|29737.6|29754.3|29734.3|13
1652705400000|2022-05-16 12:50:00|29753.3|29733.3|29750.7|29730.7|29754|29734|29749.1|29729.1|26
1652705700000|2022-05-16 12:55:00|29750.1|29730.1|29749.4|29729.4|29750.7|29730.7|29745.6|29725.6|23
1652706000000|2022-05-16 13:00:00|29749.3|29729.3|29749|29729|29749.3|29729.3|29744.5|29724.5|7
1652706300000|2022-05-16 13:05:00|29746.5|29726.5|29747|29727|29761|29733.5|29745.5|29715|43
1652706600000|2022-05-16 13:10:00|29752|29717|29741.5|29721.5|29752|29722|29741.5|29716.5|7
1652706900000|2022-05-16 13:15:00|29742.5|29722.5|29754|29719|29754.5|29725|29742.5|29715.5|10
1652707200000|2022-05-16 13:20:00|29751.5|29716.5|29742.5|29722.5|29751.5|29722.5|29742.5|29716.5|2
1652707500000|2022-05-16 13:25:00|29742|29722|29745.5|29725.5|29746.5|29726.5|29741.5|29721.5|9
1652707800000|2022-05-16 13:30:00|29745|29725|29744.5|29724.5|29745|29725|29744.5|29724.5|4
1652708400000|2022-05-16 13:40:00|29745.5|29725.5|29745|29725|29745.5|29725.5|29744.8|29724.8|8
1652708700000|2022-05-16 13:45:00|29744.8|29724.8|29746|29726|29746|29726|29744.8|29724.8|8
1652709000000|2022-05-16 13:50:00|29747|29727|29745.8|29725.8|29749|29729|29745.8|29725.8|11
1652709300000|2022-05-16 13:55:00|29745.3|29725.3|29745.3|29725.3|29745.3|29725.3|29745.3|29725.3|1
1652709600000|2022-05-16 14:00:00|29745.8|29725.8|29746.7|29726.7|29746.7|29726.7|29745.3|29725.3|5
1652709900000|2022-05-16 14:05:00|29746.2|29726.2|29744.5|29724.5|29748.3|29728.3|29744.5|29724.5|10
1652710200000|2022-05-16 14:10:00|29745.8|29725.8|29749.8|29729.8|29756.5|29729.8|29742.3|29721|24
1652710500000|2022-05-16 14:15:00|29759.3|29724.3|29754.6|29719.6|29760|29725|29754.6|29719.6|17
1652710800000|2022-05-16 14:20:00|29754.3|29719.3|29754.8|29719.8|29757|29726.5|29746.5|29719|12
1652711100000|2022-05-16 14:25:00|29757|29722|29756|29721|29757|29722|29754.4|29719.4|4
1652711400000|2022-05-16 14:30:00|29755|29720|29743.3|29723.3|29755|29725.8|29742.8|29717.8|13
1652711700000|2022-05-16 14:35:00|29744.3|29724.3|29743|29723|29744.8|29724.8|29743|29723|8
1652712300000|2022-05-16 14:45:00|29743.4|29723.4|29742.5|29722.5|29743.4|29723.4|29742.4|29722.4|5
1652712600000|2022-05-16 14:50:00|29742.4|29722.4|29746.3|29726.3|29746.3|29726.3|29742.4|29722.4|6
1652712900000|2022-05-16 14:55:00|29746.8|29726.8|29745|29725|29754.6|29726.8|29745|29718.3|10
1652713200000|2022-05-16 15:00:00|29744.7|29724.7|29744.5|29724.5|29745.5|29725.5|29744.4|29724.4|15
1652713500000|2022-05-16 15:05:00|29744|29724|29744|29724|29745|29725|29744|29724|7
1652713800000|2022-05-16 15:10:00|29743.5|29723.5|29743|29723|29743.5|29723.5|29742.5|29722.5|4
1652714100000|2022-05-16 15:15:00|29742.3|29722.3|29736.5|29716.5|29742.3|29722.3|29735.3|29715.3|18
1652714400000|2022-05-16 15:20:00|29737|29717|29736.8|29716.8|29737|29717|29735.3|29715.3|7
1652714700000|2022-05-16 15:25:00|29737|29717|29745.6|29710.6|29745.6|29717.5|29737|29710.6|3
1652715300000|2022-05-16 15:35:00|29747.6|29712.6|29745|29710|29747.6|29712.6|29745|29710|2
1652715600000|2022-05-16 15:40:00|29747.6|29712.6|29746.4|29711.4|29748.6|29713.6|29738|29703|16
1652715900000|2022-05-16 15:45:00|29746|29711|29744.3|29709.3|29746|29711|29743.4|29708.4|12
1652716200000|2022-05-16 15:50:00|29743.5|29708.5|29744.3|29709.3|29744.3|29709.3|29743.5|29708.5|6
1652716500000|2022-05-16 15:55:00|29744.8|29709.8|29744.3|29709.3|29744.8|29709.8|29744.3|29709.3|2
1652716800000|2022-05-16 16:00:00|29744.8|29709.8|29744.5|29709.5|29744.8|29709.8|29744.3|29709.3|11
1652717100000|2022-05-16 16:05:00|29745.6|29710.6|29745.6|29710.6|29745.6|29710.6|29745.6|29710.6|1
1652717400000|2022-05-16 16:10:00|29745.5|29710.5|29744.6|29709.6|29745.5|29710.5|29743.6|29708.6|4
1652717700000|2022-05-16 16:15:00|29745|29710|29744.6|29709.6|29745|29710|29744.6|29709.6|2
1652718000000|2022-05-16 16:20:00|29746|29711|29746|29711|29746|29711|29746|29711|1
1652718300000|2022-05-16 16:25:00|29746.2|29711.2|29746|29711|29746.2|29711.2|29746|29711|4
1652718600000|2022-05-16 16:30:00|29745.9|29710.9|29755.6|29720.6|29758|29723|29745.9|29710.9|19
1652718900000|2022-05-16 16:35:00|29757|29722|29756|29721|29757|29722|29756|29721|2
1652719200000|2022-05-16 16:40:00|29755.6|29720.6|29755.6|29720.6|29755.6|29720.6|29755.6|29720.6|1
1652719800000|2022-05-16 16:50:00|29755|29720|29743.1|29708.1|29755|29726.2|29743.1|29708.1|22
1652720100000|2022-05-16 16:55:00|29743.6|29708.6|29744.1|29709.1|29744.6|29709.6|29743.5|29708.5|8
1652720400000|2022-05-16 17:00:00|29743.6|29708.6|29743.1|29708.1|29744.1|29709.1|29743.1|29708.1|14
1652720700000|2022-05-16 17:05:00|29742.6|29707.6|29744.1|29709.1|29744.1|29709.1|29742.6|29707.6|6
1652721300000|2022-05-16 17:15:00|29747|29712|29744.1|29709.1|29747|29712|29744.1|29709.1|3
1652722200000|2022-05-16 17:30:00|29743.9|29708.9|29743.9|29708.9|29743.9|29708.9|29743.9|29708.9|1
1652722800000|2022-05-16 17:40:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|2
1652723100000|2022-05-16 17:45:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|2
1652723700000|2022-05-16 17:55:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|4
1652724000000|2022-05-16 18:00:00|29746|29711|29746|29711|29746|29711|29746|29711|1
1652725800000|2022-05-16 18:30:00|29745.8|29710.8|29744.4|29709.4|29745.8|29716.4|29735.9|29708.9|9
1652726100000|2022-05-16 18:35:00|29746|29711|29744.4|29709.4|29746|29711|29744.2|29709.2|6
1652726400000|2022-05-16 18:40:00|29746|29711|29737.4|29702.4|29746|29711|29736|29701|5
1652747400000|2022-05-17 00:30:00|29730|29695|29730|29695|29730|29695|29730|29695|1
1652747700000|2022-05-17 00:35:00|29731|29696|29730|29695|29731|29696|29730|29695|4
1652748000000|2022-05-17 00:40:00|29730.5|29695.5|29729.5|29694.5|29730.5|29695.5|29729.5|29694.5|2
1652748300000|2022-05-17 00:45:00|29728|29693|29726.5|29691.5|29728|29693|29726.5|29691.5|2
1652748600000|2022-05-17 00:50:00|29725|29690|29725.5|29690.5|29725.5|29690.5|29725|29690|2
1652748900000|2022-05-17 00:55:00|29725|29690|29708|29666|29726.5|29691.5|29674.2|29632.2|15
1652749200000|2022-05-17 01:00:00|29708.4|29666.4|29717.5|29682.5|29718|29683|29707.6|29665.6|31
1652749500000|2022-05-17 01:05:00|29718|29683|29734|29699|29734|29699|29718|29683|18
1652749800000|2022-05-17 01:10:00|29737.5|29702.5|29734.5|29699.5|29741.6|29707.5|29727.5|29698.5|24
1652750100000|2022-05-17 01:15:00|29734|29699|29744.5|29724.5|29744.5|29724.5|29723.4|29699|18
1652750400000|2022-05-17 01:20:00|29743.5|29723.5|29732.8|29712.8|29744.5|29724.5|29732.8|29712.8|28
1652750700000|2022-05-17 01:25:00|29733|29713|29714|29694|29733.3|29713.3|29714|29694|27
1652751000000|2022-05-17 01:30:00|29714.2|29694.2|29703.5|29683.5|29726|29699.1|29703.5|29683.5|70
1652751300000|2022-05-17 01:35:00|29701.9|29681.9|29690|29670|29701.9|29681.9|29684.2|29664.2|50
1652751600000|2022-05-17 01:40:00|29689.6|29669.6|29701.2|29681.2|29701.7|29681.7|29689.6|29669.6|22
1652751900000|2022-05-17 01:45:00|29700.3|29680.3|29704.6|29684.6|29711.7|29691.7|29700|29680|51
1652752200000|2022-05-17 01:50:00|29705.1|29685.1|29718.8|29698.8|29718.8|29698.8|29704|29684|47
1652752500000|2022-05-17 01:55:00|29715.3|29695.3|29711.5|29691.5|29717.8|29697.8|29702.1|29682.1|121
1652752800000|2022-05-17 02:00:00|29708.8|29688.8|29709.1|29689.1|29712|29692|29702.2|29682.2|67
1652753100000|2022-05-17 02:05:00|29706.9|29686.9|29706.5|29686.5|29711.5|29691.5|29703|29683|58
1652753400000|2022-05-17 02:10:00|29706.9|29686.9|29712.3|29692.3|29712.3|29692.3|29706.9|29686.9|15
1652753700000|2022-05-17 02:15:00|29712.1|29692.1|29717.3|29697.3|29718.5|29698.5|29707.3|29687.3|80
1652754000000|2022-05-17 02:20:00|29715.4|29695.4|29708|29688|29715.4|29695.4|29708|29688|96
1652754300000|2022-05-17 02:25:00|29708.4|29688.4|29699.7|29679.7|29708.4|29688.4|29699.7|29679.7|52
1652754600000|2022-05-17 02:30:00|29700.2|29680.2|29698|29678|29701.9|29681.9|29697.4|29677.4|27
1652754900000|2022-05-17 02:35:00|29697.9|29677.9|29692.6|29672.6|29697.9|29677.9|29692.6|29672.6|20
1652755200000|2022-05-17 02:40:00|29692.5|29672.5|29697.9|29677.9|29698.2|29678.2|29692.5|29672.5|50
1652755500000|2022-05-17 02:45:00|29698|29678|29698.9|29678.9|29698.9|29678.9|29698|29678|3
1652755800000|2022-05-17 02:50:00|29698.7|29678.7|29699.4|29679.4|29699.4|29679.4|29694.6|29674.6|21
1652756100000|2022-05-17 02:55:00|29699.1|29679.1|29691.5|29671.5|29702.2|29682.2|29691.5|29671.5|32
1652756400000|2022-05-17 03:00:00|29692|29672|29699|29679|29699|29679|29692|29672|24
1652756700000|2022-05-17 03:05:00|29699.5|29679.5|29698.5|29678.5|29699.5|29679.5|29696.5|29676.5|10
1652757000000|2022-05-17 03:10:00|29699|29679|29698|29678|29699|29679|29698|29678|11
1652757300000|2022-05-17 03:15:00|29697.5|29677.5|29698.5|29678.5|29698.5|29678.5|29697.5|29677.5|3
1652757600000|2022-05-17 03:20:00|29699|29679|29698|29678|29699|29679|29698|29678|8
1652757900000|2022-05-17 03:25:00|29694|29674|29691.3|29671.3|29694|29674|29690.7|29670.7|13
1652758200000|2022-05-17 03:30:00|29691.4|29671.4|29691.1|29671.1|29691.9|29671.9|29690.8|29670.8|5
1652758500000|2022-05-17 03:35:00|29692.7|29672.7|29691.2|29671.2|29693.4|29673.4|29691.2|29671.2|5
1652758800000|2022-05-17 03:40:00|29690.7|29670.7|29678.5|29658.5|29690.7|29670.7|29670.2|29650.2|39
1652759100000|2022-05-17 03:45:00|29679.4|29659.4|29675.1|29655.1|29679.8|29659.8|29675|29655|8
1652759400000|2022-05-17 03:50:00|29675.9|29655.9|29687.9|29667.9|29687.9|29667.9|29675.9|29655.9|21
1652759700000|2022-05-17 03:55:00|29688.4|29668.4|29688.4|29668.4|29688.4|29668.4|29687.9|29667.9|3
1652760000000|2022-05-17 04:00:00|29687.7|29667.7|29680.1|29660.1|29687.7|29667.7|29680.1|29660.1|36
1652760300000|2022-05-17 04:05:00|29680.6|29660.6|29683|29663|29683|29663|29680.6|29660.6|4
1652760600000|2022-05-17 04:10:00|29681.8|29661.8|29684.3|29664.3|29684.3|29664.3|29681.3|29661.3|14
1652760900000|2022-05-17 04:15:00|29684|29664|29678.4|29658.4|29684|29664|29678.4|29658.4|12
1652761200000|2022-05-17 04:20:00|29679.4|29659.4|29678.9|29658.9|29679.4|29659.4|29678.4|29658.4|5
1652761500000|2022-05-17 04:25:00|29679.4|29659.4|29683.3|29663.3|29683.8|29663.8|29679.4|29659.4|7
1652761800000|2022-05-17 04:30:00|29683.8|29663.8|29683.8|29663.8|29683.8|29663.8|29683.8|29663.8|1
1652762100000|2022-05-17 04:35:00|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|1
1652762400000|2022-05-17 04:40:00|29680.9|29660.9|29680.1|29660.1|29681.2|29661.2|29680.1|29660.1|5
1652762700000|2022-05-17 04:45:00|29681|29661|29680.5|29660.5|29681.5|29661.5|29679.2|29659.2|32
1652763000000|2022-05-17 04:50:00|29679.5|29659.5|29675.7|29655.7|29681.5|29661.5|29675.6|29655.6|42
1652763300000|2022-05-17 04:55:00|29675.8|29655.8|29675.4|29655.4|29675.8|29655.8|29671.9|29651.9|12
1652763600000|2022-05-17 05:00:00|29675.7|29655.7|29671.1|29651.1|29675.9|29655.9|29671.1|29651.1|25
1652763900000|2022-05-17 05:05:00|29670.9|29650.9|29671.5|29651.5|29672.2|29652.2|29667.4|29647.4|33
1652764200000|2022-05-17 05:10:00|29671.1|29651.1|29655.4|29635.4|29672|29652|29655|29635|45
1652764500000|2022-05-17 05:15:00|29654.2|29634.2|29642.5|29622.5|29654.2|29634.2|29638.9|29618.9|48
1652764800000|2022-05-17 05:20:00|29640|29620|29649.3|29629.3|29649.3|29629.3|29639.5|29619.5|12
1652765100000|2022-05-17 05:25:00|29649.1|29629.1|29635.8|29615.8|29649.1|29629.1|29634.5|29614.5|23
1652765400000|2022-05-17 05:30:00|29637|29617|29644.8|29624.8|29647.5|29627.5|29636.4|29616.4|18
1652765700000|2022-05-17 05:35:00|29645|29625|29649.7|29629.7|29649.8|29629.8|29644.7|29624.7|7
1652766000000|2022-05-17 05:40:00|29651.8|29631.8|29647.6|29627.6|29652.5|29632.5|29645.6|29625.6|14
1652766300000|2022-05-17 05:45:00|29647.1|29627.1|29637.4|29617.4|29647.6|29627.6|29637.4|29617.4|17
1652766600000|2022-05-17 05:50:00|29636.5|29616.5|29615.5|29595.5|29636.5|29616.5|29615.5|29595.5|40
1652766900000|2022-05-17 05:55:00|29614|29594|29616|29596|29624.4|29604.4|29614|29594|20
1652767200000|2022-05-17 06:00:00|29615.5|29595.5|29630.2|29610.2|29632.7|29612.7|29615|29595|25
1652767500000|2022-05-17 06:05:00|29629.9|29609.9|29643.1|29623.1|29643.2|29623.2|29628.4|29608.4|38
1652767800000|2022-05-17 06:10:00|29640.6|29620.6|29642.6|29622.6|29657.1|29637.1|29640.6|29620.6|35
1652768100000|2022-05-17 06:15:00|29642.9|29622.9|29641.4|29621.4|29649.3|29629.3|29641.4|29621.4|19
1652768400000|2022-05-17 06:20:00|29640|29620|29638.8|29618.8|29642.4|29622.4|29635.1|29615.1|34
1652768700000|2022-05-17 06:25:00|29639.1|29619.1|29639.1|29619.1|29639.1|29619.1|29639.1|29619.1|1
1652769000000|2022-05-17 06:30:00|29637.7|29617.7|29642|29622|29650.8|29630.8|29637.5|29617.5|17
1652769300000|2022-05-17 06:35:00|29641.1|29621.1|29626.7|29606.7|29641.1|29621.1|29624.7|29604.7|32
1652769600000|2022-05-17 06:40:00|29627|29607|29610.7|29590.7|29629|29609|29610.7|29590.7|24
1652769900000|2022-05-17 06:45:00|29611|29591|29610|29590|29611.1|29591.1|29596.3|29576.3|41
1652770200000|2022-05-17 06:50:00|29609.5|29589.5|29622.5|29602.5|29623.4|29603.4|29604.4|29584.4|49
1652770500000|2022-05-17 06:55:00|29623.4|29603.4|29616.3|29596.3|29623.5|29603.5|29609.3|29589.3|45
1652770800000|2022-05-17 07:00:00|29619.1|29599.1|29620.6|29600.6|29621.1|29601.1|29617.4|29597.4|25
1652771100000|2022-05-17 07:05:00|29620.4|29600.4|29611.3|29591.3|29621.3|29601.3|29610.4|29590.4|33
1652771400000|2022-05-17 07:10:00|29610.8|29590.8|29596|29576|29610.8|29590.8|29595|29575|24
1652771700000|2022-05-17 07:15:00|29595.5|29575.5|29598.4|29578.4|29606.2|29586.2|29595.5|29575.5|85
1652772000000|2022-05-17 07:20:00|29598.9|29578.9|29606.7|29586.7|29608.5|29588.5|29598.9|29578.9|45
1652772300000|2022-05-17 07:25:00|29605.5|29585.5|29607.4|29587.4|29607.9|29587.9|29601.1|29581.1|65
1652772600000|2022-05-17 07:30:00|29607|29587|29602|29582|29610.2|29590.2|29602|29582|27
1652772900000|2022-05-17 07:35:00|29607|29587|29612.2|29592.2|29615.3|29595.3|29606.9|29586.9|35
1652773200000|2022-05-17 07:40:00|29612.4|29592.4|29612.6|29592.6|29617.5|29597.5|29607.7|29587.7|40
1652773500000|2022-05-17 07:45:00|29612.5|29592.5|29617.5|29597.5|29617.5|29597.5|29612.5|29592.5|11
1652773800000|2022-05-17 07:50:00|29617.4|29597.4|29619.8|29599.8|29625|29605|29617.1|29597.1|33
1652774100000|2022-05-17 07:55:00|29617.3|29597.3|29613.6|29593.6|29617.3|29597.3|29609.5|29589.5|17
1652774400000|2022-05-17 08:00:00|29613.4|29593.4|29611.1|29591.1|29617.9|29597.9|29610.3|29590.3|22
1652774700000|2022-05-17 08:05:00|29609.9|29589.9|29602.7|29582.7|29609.9|29589.9|29601.6|29581.6|8
1652775000000|2022-05-17 08:10:00|29602.2|29582.2|29602.9|29582.9|29608.9|29588.9|29602.2|29582.2|18
1652775300000|2022-05-17 08:15:00|29602.7|29582.7|29596.8|29576.8|29602.7|29582.7|29591|29571|27
1652775600000|2022-05-17 08:20:00|29596.5|29576.5|29596.5|29576.5|29599.3|29579.3|29595.7|29575.7|12
1652775900000|2022-05-17 08:25:00|29596.2|29576.2|29590.3|29570.3|29603.3|29583.3|29590.1|29570.1|31
1652776200000|2022-05-17 08:30:00|29590.2|29570.2|29593.4|29573.4|29595|29575|29588.9|29568.9|27
1652776500000|2022-05-17 08:35:00|29594.3|29574.3|29610|29590|29615.5|29595.5|29593.4|29573.4|34
1652776800000|2022-05-17 08:40:00|29609.5|29589.5|29603.1|29583.1|29609.5|29589.5|29603.1|29583.1|13
1652777100000|2022-05-17 08:45:00|29600.1|29580.1|29589.2|29569.2|29600.1|29580.1|29585.7|29565.7|34
1652777400000|2022-05-17 08:50:00|29588.9|29568.9|29595.1|29575.1|29595.1|29575.1|29588.5|29568.5|7
1652777700000|2022-05-17 08:55:00|29596.1|29576.1|29605|29570|29605.8|29576.1|29594.4|29566.1|11
1652778000000|2022-05-17 09:00:00|29605.3|29570.3|29600.5|29580.5|29607.6|29587.6|29599.9|29570.1|31
1652778300000|2022-05-17 09:05:00|29601.5|29581.5|29599.9|29579.9|29607.4|29587.4|29597.8|29577.8|14
1652778600000|2022-05-17 09:10:00|29602.6|29582.6|29599.9|29579.9|29603|29583|29599.4|29579.4|9
1652778900000|2022-05-17 09:15:00|29603|29583|29602.1|29582.1|29604.9|29584.9|29598.9|29578.9|51
1652779200000|2022-05-17 09:20:00|29601.6|29581.6|29612.9|29592.9|29622.9|29602.9|29601.6|29581.6|43
1652779500000|2022-05-17 09:25:00|29612.5|29592.5|29613.5|29593.5|29614|29594|29612.5|29592.5|7
1652779800000|2022-05-17 09:30:00|29613.7|29593.7|29616.1|29596.1|29616.1|29596.1|29613.7|29593.7|7
1652780700000|2022-05-17 09:45:00|29616.5|29596.5|29626.1|29606.1|29626.5|29606.5|29616.5|29596.5|7
1652781000000|2022-05-17 09:50:00|29629.1|29609.1|29624.6|29604.6|29630.6|29610.6|29623.5|29603.5|35
1652781300000|2022-05-17 09:55:00|29624.3|29604.3|29622.9|29602.9|29624.6|29604.6|29622.5|29602.5|23
1652781600000|2022-05-17 10:00:00|29622.5|29602.5|29614.4|29594.4|29622.5|29602.5|29614|29594|4
1652781900000|2022-05-17 10:05:00|29614.9|29594.9|29613.5|29593.5|29614.9|29594.9|29610.5|29590.5|6
1652782200000|2022-05-17 10:10:00|29613|29593|29612.5|29592.5|29616.6|29596.6|29611.1|29591.1|12
1652782500000|2022-05-17 10:15:00|29612.4|29592.4|29585.9|29565.9|29612.4|29592.4|29582.4|29560|63
1652782800000|2022-05-17 10:20:00|29585.4|29565.4|29570.1|29550.1|29585.4|29565.4|29568.9|29548.9|76
1652783100000|2022-05-17 10:25:00|29569.1|29549.1|29566.6|29546.6|29569.1|29549.1|29566|29546|38
1652783400000|2022-05-17 10:30:00|29567.1|29547.1|29567.5|29547.5|29575.1|29555.1|29566.5|29546.5|26
1652783700000|2022-05-17 10:35:00|29567.6|29547.6|29573.4|29553.4|29573.4|29553.4|29566.5|29546.5|16
1652784000000|2022-05-17 10:40:00|29566.6|29546.6|29575.4|29555.4|29575.5|29555.5|29563.1|29543.1|27
1652784300000|2022-05-17 10:45:00|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|1
1652784600000|2022-05-17 10:50:00|29575.4|29555.4|29596.2|29561.2|29600.7|29564.5|29574.5|29554.5|56
1652784900000|2022-05-17 10:55:00|29597.5|29561.3|29593.5|29558.5|29600.7|29564.5|29593.5|29558.5|183
1652785200000|2022-05-17 11:00:00|29587.8|29552.8|29589.3|29554.3|29589.3|29554.3|29587.8|29552.8|2
1652785500000|2022-05-17 11:05:00|29570.1|29550.1|29570|29550|29570.1|29550.1|29570|29550|18
1652785800000|2022-05-17 11:10:00|29588.6|29553.6|29588.3|29553.3|29588.6|29553.6|29588.3|29553.3|4
1652786400000|2022-05-17 11:20:00|29581.2|29546.2|29583.4|29548.4|29587.7|29552.7|29580.3|29545.3|7
1652786700000|2022-05-17 11:25:00|29580.7|29545.7|29579.8|29544.8|29582.5|29547.5|29579.8|29544.8|3
1652787000000|2022-05-17 11:30:00|29579.4|29544.4|29553.7|29518.7|29579.4|29544.4|29548.3|29518.7|33
1652787300000|2022-05-17 11:35:00|29561.5|29526.5|29523.5|29503.5|29561.5|29527.1|29523.5|29497.8|26
1652787600000|2022-05-17 11:40:00|29520.6|29500.6|29486.7|29451.7|29526.5|29500.6|29482.7|29447.7|98
1652787900000|2022-05-17 11:45:00|29486.2|29451.2|29509.5|29474.5|29537.2|29502.2|29486.2|29451.2|89
1652788200000|2022-05-17 11:50:00|29509|29474|29492.5|29472.5|29513.6|29478.6|29491.5|29463.6|51
1652788500000|2022-05-17 11:55:00|29492|29472|29506|29471|29506.4|29481.2|29490.1|29468.5|30
1652788800000|2022-05-17 12:00:00|29506.5|29471.5|29539.9|29504.9|29542.7|29507.7|29506|29471|154
1652789100000|2022-05-17 12:05:00|29539.4|29504.4|29525.5|29490.5|29539.4|29504.4|29523|29488|27
1652789400000|2022-05-17 12:10:00|29526.6|29491.6|29524.5|29489.5|29526.6|29491.6|29524.5|29489.5|8
1652789700000|2022-05-17 12:15:00|29522.5|29487.5|29544.2|29508|29546|29510|29506.7|29478.9|37
1652790000000|2022-05-17 12:20:00|29541.2|29506|29537.6|29501.4|29541.6|29506.6|29537.6|29501.4|17
1652790300000|2022-05-17 12:25:00|29532.6|29496.4|29533.9|29491.9|29534.4|29496.4|29532.6|29490.6|6
1652790600000|2022-05-17 12:30:00|29534.6|29498.4|29536.7|29501.7|29537.7|29502.7|29533.6|29497.4|27
1652790900000|2022-05-17 12:35:00|29535.7|29500.7|29531.8|29496.8|29536.2|29501.2|29530.5|29495.5|11
1652791200000|2022-05-17 12:40:00|29532.3|29497.3|29529|29494|29532.8|29497.8|29529|29494|10
1652791500000|2022-05-17 12:45:00|29528.8|29493.8|29516.2|29496.2|29538|29503|29516.2|29491.6|18
1652791800000|2022-05-17 12:50:00|29516.7|29496.7|29520.8|29485.8|29526.9|29502.9|29508.1|29477|70
1652792100000|2022-05-17 12:55:00|29518.8|29483.8|29518.6|29483.6|29520.8|29485.8|29517.4|29482.4|21
1652792400000|2022-05-17 13:00:00|29518.5|29483.5|29513.6|29478.6|29518.6|29491.8|29509|29478.5|13
1652792700000|2022-05-17 13:05:00|29518.6|29483.6|29513.5|29478.5|29519.8|29484.8|29511.6|29476.6|21
1652793000000|2022-05-17 13:10:00|29512.6|29477.6|29511|29476|29512.6|29477.6|29511|29476|4
1652793300000|2022-05-17 13:15:00|29514.3|29479.3|29516.7|29481.7|29516.7|29491.1|29510.5|29476.5|20
1652793600000|2022-05-17 13:20:00|29516.2|29481.2|29513.5|29478.5|29516.2|29483.5|29503.5|29476.7|16
1652793900000|2022-05-17 13:25:00|29512.6|29477.6|29513|29478|29518.6|29491.1|29500.8|29476.7|37
1652794200000|2022-05-17 13:30:00|29513.5|29478.5|29517.1|29497.1|29526|29497.4|29509.2|29478.5|35
1652794500000|2022-05-17 13:35:00|29517.6|29497.6|29510.8|29490.8|29519.2|29499.2|29510.8|29483|41
1652794800000|2022-05-17 13:40:00|29507.8|29487.8|29502.3|29482.3|29507.8|29487.8|29502.1|29482.1|15
1652795100000|2022-05-17 13:45:00|29502.8|29482.8|29510.9|29490.9|29518.6|29493.9|29502.8|29482.1|27
1652795400000|2022-05-17 13:50:00|29511.5|29491.5|29502.3|29482.3|29520|29500|29501.5|29476.6|44
1652795700000|2022-05-17 13:55:00|29502.2|29482.2|29508.4|29488.4|29509.2|29489.2|29497.1|29471.2|29
1652796000000|2022-05-17 14:00:00|29507.9|29487.9|29515.8|29480.8|29516|29487.9|29507.8|29479|11
1652796300000|2022-05-17 14:05:00|29511.6|29476.6|29513.5|29493.5|29513.5|29493.5|29505.6|29475.6|24
1652796600000|2022-05-17 14:10:00|29514|29494|29527.5|29492.5|29530|29500.5|29514|29489.1|53
1652796900000|2022-05-17 14:15:00|29527.4|29492.4|29525.5|29490.5|29527.5|29492.5|29525|29490|20
1652797200000|2022-05-17 14:20:00|29525|29490|29536.6|29501.6|29547.6|29517.1|29523.1|29490|43
1652797500000|2022-05-17 14:25:00|29536.1|29501.1|29540|29505|29540|29516.6|29520.8|29489.6|55
1652797800000|2022-05-17 14:30:00|29540.2|29505.2|29533.1|29513.1|29563.2|29533.9|29532.8|29504.7|36
1652798100000|2022-05-17 14:35:00|29533|29513|29545|29510|29545|29519.3|29533|29509|19
1652798400000|2022-05-17 14:40:00|29545.2|29510.2|29548.6|29513.6|29548.6|29513.6|29545.2|29510.2|7
1652798700000|2022-05-17 14:45:00|29548|29513|29570.6|29535.6|29576.6|29541.6|29547.6|29512.6|16
1652799000000|2022-05-17 14:50:00|29570|29535|29576.6|29541.6|29576.6|29541.6|29569.6|29534.6|9
1652799300000|2022-05-17 14:55:00|29575.6|29540.6|29573|29538|29576.6|29541.6|29573|29538|6
1652799600000|2022-05-17 15:00:00|29571.6|29536.6|29565.9|29530.9|29571.6|29536.6|29555.1|29521.8|48
1652799900000|2022-05-17 15:05:00|29557.9|29537.9|29576|29541|29576|29541|29553.4|29529.6|24
1652800200000|2022-05-17 15:10:00|29576.5|29541.5|29575.6|29540.6|29576.7|29541.7|29571.8|29536.8|13
1652800500000|2022-05-17 15:15:00|29577.1|29542.1|29591.1|29556.1|29591.8|29556.8|29577.1|29542.1|42
1652800800000|2022-05-17 15:20:00|29591.6|29556.6|29594.9|29559.9|29595|29560|29591.3|29556.3|13
1652801100000|2022-05-17 15:25:00|29595.4|29560.4|29598.1|29563.1|29615.7|29580.7|29585.4|29550.4|36
1652801400000|2022-05-17 15:30:00|29597.9|29562.9|29589.5|29554.5|29597.9|29562.9|29576.5|29541.5|38
1652802300000|2022-05-17 15:45:00|29590.5|29555.5|29603.8|29568.8|29608.5|29573.5|29590.5|29555.5|29
1652802600000|2022-05-17 15:50:00|29603.5|29568.5|29603.8|29568.8|29603.8|29568.8|29603.5|29568.5|4
1652802900000|2022-05-17 15:55:00|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|1
1652803200000|2022-05-17 16:00:00|29605.5|29570.5|29605.4|29570.4|29605.5|29575.4|29594.2|29567.6|10
1652803500000|2022-05-17 16:05:00|29604.2|29569.2|29603.5|29568.5|29605.2|29570.2|29602.7|29567.7|13
1652803800000|2022-05-17 16:10:00|29604|29569|29604|29569|29604|29569|29604|29569|1
1652804100000|2022-05-17 16:15:00|29603.5|29568.5|29603|29568|29604|29569|29602|29567|19
1652804400000|2022-05-17 16:20:00|29602.5|29567.5|29593.1|29558.1|29603|29568|29593.1|29558.1|15
1652804700000|2022-05-17 16:25:00|29592.8|29557.8|29591.5|29556.5|29592.8|29557.8|29591.5|29556.5|9
1652805000000|2022-05-17 16:30:00|29592|29557|29604.5|29569.5|29604.5|29569.5|29592|29557|24
1652805300000|2022-05-17 16:35:00|29603.3|29568.3|29606.9|29571.9|29608.2|29573.2|29603.3|29568.3|8
1652805600000|2022-05-17 16:40:00|29606.4|29571.4|29605.7|29570.7|29606.7|29571.7|29605.7|29570.7|7
1652805900000|2022-05-17 16:45:00|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|1
1652806500000|2022-05-17 16:55:00|29604.2|29569.2|29604.7|29569.7|29604.7|29569.7|29604.2|29569.2|2
1652806800000|2022-05-17 17:00:00|29607.2|29572.2|29604.7|29569.7|29607.2|29575.4|29595.3|29568.9|8
1652807400000|2022-05-17 17:10:00|29604.2|29569.2|29603.9|29568.9|29604.2|29569.2|29603.4|29568.4|7
1652807700000|2022-05-17 17:15:00|29594.4|29559.4|29598.4|29563.4|29600.2|29565.2|29594.4|29559.4|11
1652808000000|2022-05-17 17:20:00|29598.7|29563.7|29595.4|29560.4|29599.2|29564.2|29595.4|29560.4|9
1652808300000|2022-05-17 17:25:00|29595.3|29560.3|29595.3|29560.3|29595.3|29560.3|29595.3|29560.3|1
1652808900000|2022-05-17 17:35:00|29595.1|29560.1|29592|29557|29597|29562|29585.1|29550.1|17
1652809500000|2022-05-17 17:45:00|29587.6|29552.6|29590.2|29555.2|29594|29559|29585|29550|17
1652809800000|2022-05-17 17:50:00|29584.6|29549.6|29583.5|29548.5|29584.6|29549.6|29583.5|29548.5|7
1652810100000|2022-05-17 17:55:00|29583.8|29548.8|29575|29540|29583.8|29548.8|29574.7|29539.7|5
1652810400000|2022-05-17 18:00:00|29575.8|29540.8|29583.3|29548.3|29583.8|29554.2|29573.8|29540.8|11
1652810700000|2022-05-17 18:05:00|29582.2|29547.2|29579.9|29544.9|29583.8|29548.8|29579.9|29544.9|14
1652811000000|2022-05-17 18:10:00|29580.4|29545.4|29590.2|29555.2|29598|29563|29580.4|29545.4|28
1652811300000|2022-05-17 18:15:00|29589.5|29554.5|29588.5|29553.5|29599.2|29564.2|29587|29552|17
1652811600000|2022-05-17 18:20:00|29588|29553|29596|29561|29602.2|29567.2|29587.5|29552.5|12
1652811900000|2022-05-17 18:25:00|29595.8|29560.8|29598.3|29563.3|29598.3|29563.3|29594.9|29559.9|4
1652812200000|2022-05-17 18:30:00|29594.5|29559.5|29593.3|29558.3|29594.5|29559.5|29593.3|29558.3|3
1652812500000|2022-05-17 18:35:00|29593.5|29558.5|29593.3|29558.3|29593.5|29558.5|29593.3|29558.3|2
1652812800000|2022-05-17 18:40:00|29592.8|29557.8|29589.5|29554.5|29593.3|29558.3|29589.5|29554.5|6
1652813100000|2022-05-17 18:45:00|29589.4|29554.4|29584.3|29549.3|29589.5|29554.5|29577.6|29542.6|10
1652813400000|2022-05-17 18:50:00|29581.9|29546.9|29582.5|29547.5|29582.5|29547.5|29581.9|29546.9|2
1652813700000|2022-05-17 18:55:00|29586.3|29551.3|29585.5|29550.5|29586.3|29551.3|29585.5|29550.5|2
1652833800000|2022-05-18 00:30:00|29569|29527|29565|29530|29569|29530.5|29562.5|29524|30
1652834100000|2022-05-18 00:35:00|29565.5|29530.5|29566|29531|29568|29533|29565|29530|21
1652834400000|2022-05-18 00:40:00|29565|29530|29566|29531|29566|29531|29565|29530|2
1652834700000|2022-05-18 00:45:00|29578|29543|29581.5|29546.5|29584|29549|29578|29543|7
1652835000000|2022-05-18 00:50:00|29583|29548|29581.5|29546.5|29583|29548|29581.5|29546.5|2
1652835300000|2022-05-18 00:55:00|29582.5|29547.5|29584|29549|29584|29549|29582.5|29547.5|2
1652835600000|2022-05-18 01:00:00|29587.5|29552.5|29585.7|29550.7|29587.5|29552.5|29584|29549|18
1652835900000|2022-05-18 01:05:00|29585.2|29550.2|29573.8|29553.8|29586.2|29558.3|29573.8|29549.5|29
1652836200000|2022-05-18 01:10:00|29573.3|29553.3|29573.1|29553.1|29574.8|29554.8|29572.6|29552.6|7
1652836500000|2022-05-18 01:15:00|29572.8|29552.8|29584.2|29564.2|29586.2|29566.2|29572.8|29552.8|71
1652836800000|2022-05-18 01:20:00|29583.4|29563.4|29599.1|29579.1|29599.1|29579.1|29582.4|29562.4|34
1652837100000|2022-05-18 01:25:00|29601.6|29581.6|29597|29577|29601.6|29581.6|29591.3|29571.3|38
1652837400000|2022-05-18 01:30:00|29597.3|29577.3|29616.3|29596.3|29619.3|29599.3|29597|29577|54
1652837700000|2022-05-18 01:35:00|29615.9|29595.9|29616.9|29596.9|29617.9|29597.9|29611.4|29591.4|51
1652838000000|2022-05-18 01:40:00|29616.4|29596.4|29622.9|29602.9|29622.9|29602.9|29599.1|29579.1|86
1652838300000|2022-05-18 01:45:00|29623.4|29603.4|29626.1|29606.1|29626.1|29606.1|29617.1|29597.1|35
1652838600000|2022-05-18 01:50:00|29623.5|29603.5|29620|29600|29623.5|29603.5|29619.9|29599.9|19
1652838900000|2022-05-18 01:55:00|29619.9|29599.9|29584.4|29564.4|29619.9|29599.9|29580.9|29560.9|53
1652839200000|2022-05-18 02:00:00|29583.8|29563.8|29593|29573|29600.6|29580.6|29583.8|29563.8|30
1652839500000|2022-05-18 02:05:00|29592.6|29572.6|29592.3|29572.3|29608.9|29588.9|29592.3|29572.3|54
1652839800000|2022-05-18 02:10:00|29592.8|29572.8|29600|29580|29604.6|29584.6|29592.5|29572.5|54
1652840100000|2022-05-18 02:15:00|29598.4|29578.4|29593.5|29573.5|29598.4|29578.4|29593.5|29573.5|8
1652840400000|2022-05-18 02:20:00|29593|29573|29593.3|29573.3|29596.5|29576.5|29593|29573|15
1652840700000|2022-05-18 02:25:00|29591.5|29571.5|29592|29572|29592.1|29572.1|29591.5|29571.5|7
1652841000000|2022-05-18 02:30:00|29592.5|29572.5|29596.7|29576.7|29597.9|29577.9|29592.2|29572.2|34
1652841300000|2022-05-18 02:35:00|29597|29577|29613.4|29593.4|29614.2|29594.2|29597|29577|54
1652841600000|2022-05-18 02:40:00|29613.6|29593.6|29623.1|29603.1|29623.1|29603.1|29608.4|29588.4|41
1652841900000|2022-05-18 02:45:00|29623.3|29603.3|29623.7|29603.7|29626.2|29606.2|29621.7|29601.7|26
1652842200000|2022-05-18 02:50:00|29623.2|29603.2|29623|29603|29623.2|29603.2|29620.5|29600.5|6
1652842500000|2022-05-18 02:55:00|29623.4|29603.4|29634|29614|29634.5|29614.5|29623.4|29603.4|20
1652842800000|2022-05-18 03:00:00|29634.2|29614.2|29638.5|29618.5|29638.5|29618.5|29630.5|29610.5|36
1652843100000|2022-05-18 03:05:00|29638|29618|29637.5|29617.5|29638|29618|29637|29617|4
1652843400000|2022-05-18 03:10:00|29637|29617|29637.5|29617.5|29637.5|29617.5|29637|29617|4
1652843700000|2022-05-18 03:15:00|29638|29618|29644.3|29624.3|29644.3|29624.3|29638|29618|12
1652844000000|2022-05-18 03:20:00|29644.4|29624.4|29661.5|29641.5|29663.3|29643.3|29644.4|29624.4|39
1652844300000|2022-05-18 03:25:00|29661.4|29641.4|29654.6|29634.6|29661.4|29641.4|29654.6|29634.6|17
1652844600000|2022-05-18 03:30:00|29655.4|29635.4|29642|29622|29661.9|29641.9|29641.5|29621.5|37
1652844900000|2022-05-18 03:35:00|29643|29623|29635|29615|29643|29623|29635|29615|30
1652845200000|2022-05-18 03:40:00|29635.5|29615.5|29634.6|29614.6|29635.5|29615.5|29630.8|29610.8|12
1652845500000|2022-05-18 03:45:00|29635.5|29615.5|29642.4|29622.4|29643.4|29623.4|29635.5|29615.5|13
1652845800000|2022-05-18 03:50:00|29642.9|29622.9|29642.9|29622.9|29642.9|29622.9|29642.4|29622.4|3
1652846100000|2022-05-18 03:55:00|29642.4|29622.4|29642.5|29622.5|29642.5|29622.5|29640.5|29620.5|8
1652846400000|2022-05-18 04:00:00|29642|29622|29641.4|29621.4|29642.5|29622.5|29641.4|29621.4|4
1652846700000|2022-05-18 04:05:00|29635.1|29615.1|29629|29609|29635.1|29615.1|29629|29609|19
1652847000000|2022-05-18 04:10:00|29628.1|29608.1|29627.1|29607.1|29628.5|29608.5|29627|29607|7
1652847300000|2022-05-18 04:15:00|29626.5|29606.5|29626.5|29606.5|29626.5|29606.5|29626.5|29606.5|1
1652847600000|2022-05-18 04:20:00|29626|29606|29626|29606|29626|29606|29626|29606|1
1652847900000|2022-05-18 04:25:00|29627|29607|29627|29607|29627|29607|29627|29607|1
1652848200000|2022-05-18 04:30:00|29624.5|29604.5|29614.1|29594.1|29624.5|29604.5|29613.5|29593.5|14
1652848800000|2022-05-18 04:40:00|29614.2|29594.2|29614.5|29594.5|29614.5|29594.5|29613.5|29593.5|4
1652849100000|2022-05-18 04:45:00|29614.3|29594.3|29614.3|29594.3|29614.3|29594.3|29614.3|29594.3|1
1652849400000|2022-05-18 04:50:00|29612|29592|29612.1|29592.1|29612.9|29592.9|29611.7|29591.7|12
1652849700000|2022-05-18 04:55:00|29611.7|29591.7|29614.2|29594.2|29616.4|29596.4|29611.7|29591.7|10
1652850000000|2022-05-18 05:00:00|29614.7|29594.7|29613.3|29593.3|29619.3|29599.3|29611.8|29591.8|33
1652850300000|2022-05-18 05:05:00|29608.1|29588.1|29606.7|29586.7|29608.1|29588.1|29606.2|29586.2|7
1652850600000|2022-05-18 05:10:00|29606.2|29586.2|29600.4|29580.4|29606.2|29586.2|29599.9|29579.9|8
1652850900000|2022-05-18 05:15:00|29600.9|29580.9|29593.8|29573.8|29600.9|29580.9|29593.8|29573.8|14
1652851200000|2022-05-18 05:20:00|29594|29574|29616.7|29596.7|29616.7|29596.7|29594|29574|15
1652851500000|2022-05-18 05:25:00|29612.6|29592.6|29615.6|29595.6|29617|29597|29611.7|29591.7|8
1652851800000|2022-05-18 05:30:00|29615.7|29595.7|29617|29597|29619.7|29599.7|29615.7|29595.7|10
1652852100000|2022-05-18 05:35:00|29617.5|29597.5|29611.8|29591.8|29618.1|29598.1|29610.9|29590.9|14
1652852400000|2022-05-18 05:40:00|29613.3|29593.3|29613.1|29593.1|29616.5|29596.5|29613|29593|7
1652852700000|2022-05-18 05:45:00|29612.5|29592.5|29607|29587|29612.5|29592.5|29607|29587|11
1652853000000|2022-05-18 05:50:00|29603.4|29583.4|29596.4|29576.4|29603.5|29583.5|29596.4|29576.4|8
1652853300000|2022-05-18 05:55:00|29603.6|29568.6|29604.5|29569.5|29604.5|29569.5|29602.8|29567.8|6
1652853600000|2022-05-18 06:00:00|29604.6|29569.6|29609.6|29574.6|29609.6|29588.7|29598.1|29569.6|25
1652853900000|2022-05-18 06:05:00|29601|29581|29600.2|29580.2|29607.1|29587.1|29592.1|29570.2|30
1652854200000|2022-05-18 06:10:00|29599.8|29579.8|29606.5|29586.5|29609.1|29589.1|29598.4|29578.4|33
1652854500000|2022-05-18 06:15:00|29606.4|29586.4|29602.7|29582.7|29612.9|29592.9|29597.3|29577.3|43
1652854800000|2022-05-18 06:20:00|29604.4|29584.4|29599.9|29579.9|29604.9|29584.9|29598.5|29578.5|12
1652855100000|2022-05-18 06:25:00|29600.5|29580.5|29594.9|29574.9|29600.8|29580.8|29593.9|29573.9|38
1652855400000|2022-05-18 06:30:00|29593.9|29573.9|29598.5|29578.5|29601|29578.5|29590.2|29566|52
1652855700000|2022-05-18 06:35:00|29599.4|29579.4|29610.5|29590.5|29610.5|29590.5|29598.6|29578.6|25
1652856000000|2022-05-18 06:40:00|29604.1|29584.1|29620.4|29600.4|29623.6|29603.6|29603|29583|25
1652856300000|2022-05-18 06:45:00|29616|29596|29610.4|29590.4|29617.3|29597.3|29610.4|29590.4|13
1652856600000|2022-05-18 06:50:00|29610.5|29590.5|29594.4|29574.4|29610.5|29590.5|29593.4|29573.4|18
1652856900000|2022-05-18 06:55:00|29594.8|29574.8|29587.8|29567.8|29597.5|29575.9|29587.8|29559|45
1652857200000|2022-05-18 07:00:00|29588.3|29568.3|29625.6|29590.6|29625.6|29594.6|29588.3|29568.3|46
1652857500000|2022-05-18 07:05:00|29625.7|29590.7|29601|29581|29625.7|29594.8|29601|29581|24
1652857800000|2022-05-18 07:10:00|29603.2|29583.2|29603.5|29583.5|29603.5|29583.5|29602.4|29582.4|16
1652858100000|2022-05-18 07:15:00|29603.3|29583.3|29617.2|29597.2|29621.2|29597.2|29602.4|29582.4|25
1652858400000|2022-05-18 07:20:00|29624.5|29589.5|29607.4|29587.4|29624.5|29593.8|29604.4|29584.4|17
1652858700000|2022-05-18 07:25:00|29607.1|29587.1|29616|29596|29616.2|29596.2|29607.1|29587.1|26
1652859000000|2022-05-18 07:30:00|29616.5|29596.5|29615.3|29595.3|29618.5|29598.5|29613|29593|21
1652859300000|2022-05-18 07:35:00|29615.1|29595.1|29613.5|29593.5|29615.1|29595.1|29612.2|29592.2|14
1652859600000|2022-05-18 07:40:00|29613.6|29593.6|29614.6|29594.6|29614.6|29594.6|29613.6|29593.6|3
1652859900000|2022-05-18 07:45:00|29613.7|29593.7|29618.7|29598.7|29619.6|29599.6|29613.7|29593.7|10
1652860200000|2022-05-18 07:50:00|29623.4|29603.4|29627|29607|29627|29607|29618.5|29598.5|14
1652860500000|2022-05-18 07:55:00|29627.2|29607.2|29623.4|29603.4|29628.5|29608.5|29623.4|29603.4|55
1652860800000|2022-05-18 08:00:00|29624.1|29604.1|29628.4|29608.4|29629.4|29609.4|29623.4|29603.4|12
1652861100000|2022-05-18 08:05:00|29628|29608|29622.8|29602.8|29628.4|29608.4|29622.8|29602.8|7
1652861400000|2022-05-18 08:10:00|29622.6|29602.6|29615|29595|29622.6|29602.6|29614.8|29594.8|11
1652861700000|2022-05-18 08:15:00|29614.8|29594.8|29616.7|29596.7|29616.7|29596.7|29610.4|29590.4|29
1652862000000|2022-05-18 08:20:00|29616.8|29596.8|29629.8|29609.8|29629.8|29609.8|29615|29595|14
1652862300000|2022-05-18 08:25:00|29628|29608|29625.5|29605.5|29628|29608|29625|29605|4
1652862600000|2022-05-18 08:30:00|29626.7|29606.7|29632.6|29612.6|29632.7|29612.7|29626.7|29606.7|14
1652862900000|2022-05-18 08:35:00|29633.1|29613.1|29642.9|29622.9|29643.7|29623.7|29632.6|29612.6|39
1652863200000|2022-05-18 08:40:00|29644.5|29624.5|29643.5|29623.5|29645.9|29625.9|29639|29619|39
1652863500000|2022-05-18 08:45:00|29643.7|29623.7|29643|29623|29645.5|29625.5|29638.7|29618.7|23
1652863800000|2022-05-18 08:50:00|29643.4|29623.4|29641|29621|29643.4|29623.4|29641|29621|11
1652864100000|2022-05-18 08:55:00|29640.5|29620.5|29643.7|29623.7|29644.1|29624.1|29639.9|29619.9|14
1652864400000|2022-05-18 09:00:00|29643.5|29623.5|29641.7|29621.7|29644.1|29624.1|29641.7|29621.7|8
1652864700000|2022-05-18 09:05:00|29642.7|29622.7|29641.9|29621.9|29644.4|29624.4|29641.9|29621.9|9
1652865000000|2022-05-18 09:10:00|29641.5|29621.5|29639.4|29619.4|29642.5|29622.5|29637.9|29617.9|13
1652865300000|2022-05-18 09:15:00|29640|29620|29639.9|29619.9|29640.2|29620.2|29639|29619|10
1652865900000|2022-05-18 09:25:00|29639.4|29619.4|29639.4|29619.4|29639.4|29619.4|29639.4|29619.4|1
1652866200000|2022-05-18 09:30:00|29639|29619|29638|29618|29639|29619|29638|29618|2
1652866500000|2022-05-18 09:35:00|29637.6|29617.6|29634.7|29614.7|29637.6|29617.6|29634.5|29614.5|6
1652866800000|2022-05-18 09:40:00|29634.5|29614.5|29633.9|29613.9|29634.5|29614.5|29633.9|29613.9|3
1652867100000|2022-05-18 09:45:00|29631.7|29611.7|29622.1|29602.1|29631.7|29611.7|29622.1|29602.1|7
1652867400000|2022-05-18 09:50:00|29621.5|29601.5|29622|29602|29623|29603|29619.1|29599.1|6
1652867700000|2022-05-18 09:55:00|29624.5|29604.5|29633.1|29613.1|29633.1|29613.1|29624.5|29604.5|7
1652868000000|2022-05-18 10:00:00|29632.1|29612.1|29617.1|29597.1|29632.5|29612.5|29617|29597|12
1652868300000|2022-05-18 10:05:00|29612.1|29592.1|29616.1|29596.1|29626.9|29606.9|29604.9|29584.9|30
1652868600000|2022-05-18 10:10:00|29620.1|29600.1|29613.1|29593.1|29626.1|29606.1|29613.1|29593.1|7
1652868900000|2022-05-18 10:15:00|29616.1|29596.1|29624.9|29604.9|29624.9|29604.9|29608.1|29588.1|18
1652869500000|2022-05-18 10:25:00|29625|29605|29615.5|29595.5|29625|29605|29615.5|29595.5|13
1652869800000|2022-05-18 10:30:00|29615.1|29595.1|29611.5|29591.5|29616.5|29596.5|29611.1|29591.1|21
1652870100000|2022-05-18 10:35:00|29614|29594|29617.5|29597.5|29618.1|29598.1|29614|29594|13
1652870400000|2022-05-18 10:40:00|29617|29597|29618.5|29598.5|29618.5|29598.5|29617|29597|3
1652870700000|2022-05-18 10:45:00|29618|29598|29626|29606|29626|29606|29618|29598|17
1652871300000|2022-05-18 10:55:00|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|1
1652871600000|2022-05-18 11:00:00|29628|29608|29636.5|29616.5|29636.5|29616.5|29628|29608|8
1652871900000|2022-05-18 11:05:00|29639.1|29619.1|29642.5|29622.5|29642.5|29622.5|29639.1|29619.1|9
1652872200000|2022-05-18 11:10:00|29643.8|29623.8|29642.5|29622.5|29643.8|29623.8|29642.1|29622.1|8
1652872500000|2022-05-18 11:15:00|29642.1|29622.1|29642.5|29622.5|29644.9|29624.9|29642.1|29622.1|8
1652873400000|2022-05-18 11:30:00|29643|29623|29655.6|29620.6|29656.7|29629.9|29643|29620.6|8
1652873700000|2022-05-18 11:35:00|29643|29623|29650.4|29630.4|29650.5|29630.5|29642.1|29622.1|14
1652874000000|2022-05-18 11:40:00|29650.9|29630.9|29651.9|29631.9|29651.9|29631.9|29650.9|29630.9|3
1652874300000|2022-05-18 11:45:00|29651.1|29631.1|29651.5|29631.5|29651.5|29631.5|29650.5|29630.5|3
1652874600000|2022-05-18 11:50:00|29650.5|29630.5|29651.5|29631.5|29651.5|29631.5|29650.5|29630.5|4
1652874900000|2022-05-18 11:55:00|29652|29632|29652.5|29632.5|29652.5|29632.5|29652|29632|2
1652875200000|2022-05-18 12:00:00|29653.3|29633.3|29651.9|29631.9|29653.3|29633.3|29650|29630|10
1652875800000|2022-05-18 12:10:00|29651.4|29631.4|29651.4|29631.4|29651.4|29631.4|29651.4|29631.4|1
1652876400000|2022-05-18 12:20:00|29650.5|29630.5|29644.5|29624.5|29650.5|29630.5|29643.1|29623.1|5
1652876700000|2022-05-18 12:25:00|29646|29626|29652.5|29617.5|29653|29626.1|29643.8|29617.5|11
1652877000000|2022-05-18 12:30:00|29651.9|29616.9|29653.1|29633.1|29654.1|29634.1|29643.5|29616.9|18
1652877300000|2022-05-18 12:35:00|29653.6|29633.6|29652.9|29632.9|29653.6|29633.6|29650|29630|5
1652877600000|2022-05-18 12:40:00|29652.5|29632.5|29650.4|29630.4|29652.5|29632.5|29649.5|29629.5|12
1652877900000|2022-05-18 12:45:00|29650|29630|29649.6|29629.6|29650|29630|29649.6|29629.6|2
1652878200000|2022-05-18 12:50:00|29649.5|29629.5|29653|29633|29655.5|29635.5|29649.5|29629.5|12
1652878500000|2022-05-18 12:55:00|29653.2|29633.2|29656.7|29636.7|29656.7|29636.7|29651.8|29631.8|10
1652878800000|2022-05-18 13:00:00|29656.6|29636.6|29656.5|29636.5|29664.5|29644.5|29655|29635|32
1652879100000|2022-05-18 13:05:00|29657|29637|29661|29641|29661|29641|29657|29637|8
1652879400000|2022-05-18 13:10:00|29661.5|29641.5|29663.3|29643.3|29663.3|29643.3|29660.5|29640.5|16
1652879700000|2022-05-18 13:15:00|29663.5|29643.5|29663.5|29643.5|29664|29644|29663|29643|7
1652880000000|2022-05-18 13:20:00|29665|29645|29667.5|29647.5|29667.5|29647.5|29663.5|29643.5|9
1652880300000|2022-05-18 13:25:00|29667|29647|29666|29646|29668|29648|29663.5|29643.5|16
1652880600000|2022-05-18 13:30:00|29665.5|29645.5|29667.5|29647.5|29668|29648|29665.5|29645.5|14
1652880900000|2022-05-18 13:35:00|29667|29647|29667|29647|29667.5|29647.5|29667|29647|3
1652881200000|2022-05-18 13:40:00|29667.5|29647.5|29671.5|29651.5|29672.5|29652.5|29667.5|29647.5|11
1652881500000|2022-05-18 13:45:00|29671|29651|29667.5|29647.5|29674|29654|29667.5|29647.5|13
1652881800000|2022-05-18 13:50:00|29668|29648|29684|29664|29686.5|29666.5|29668|29648|34
1652882100000|2022-05-18 13:55:00|29684.5|29664.5|29679.7|29659.7|29685.5|29665.5|29677|29657|46
1652882400000|2022-05-18 14:00:00|29680.2|29660.2|29684|29664|29686.7|29666.7|29678.1|29658.1|26
1652882700000|2022-05-18 14:05:00|29683|29663|29679.6|29644.6|29684.4|29663|29667.8|29644.6|15
1652883000000|2022-05-18 14:10:00|29680|29645|29680|29645|29680.6|29645.6|29680|29645|3
1652883300000|2022-05-18 14:15:00|29680.6|29645.6|29684.1|29664.1|29686.3|29666.3|29679.2|29645.6|12
1652883600000|2022-05-18 14:20:00|29684|29664|29687|29667|29691.8|29671.8|29683.5|29663.5|31
1652883900000|2022-05-18 14:25:00|29679.3|29659.3|29702.5|29682.5|29702.8|29682.8|29678|29650.5|49
1652884200000|2022-05-18 14:30:00|29702.8|29682.8|29697.3|29677.3|29704.3|29684.3|29696.5|29676.5|19
1652884500000|2022-05-18 14:35:00|29698.5|29678.5|29708|29673|29710|29681.5|29696.8|29671.7|21
1652884800000|2022-05-18 14:40:00|29708.6|29673.6|29710.6|29675.6|29712.6|29677.6|29708.6|29673.6|6
1652885100000|2022-05-18 14:45:00|29712.6|29677.6|29697.5|29677.5|29712.6|29678|29696.6|29669|28
1652885400000|2022-05-18 14:50:00|29698|29678|29692.5|29672.5|29698|29678|29692|29672|11
1652885700000|2022-05-18 14:55:00|29692|29672|29697|29662|29697|29672|29683.1|29654|42
1652886000000|2022-05-18 15:00:00|29691.5|29671.5|29710.4|29675.4|29710.4|29685.7|29689|29669|31
1652886300000|2022-05-18 15:05:00|29713.6|29678.6|29710|29675|29714|29679.5|29696.5|29675|20
1652886600000|2022-05-18 15:10:00|29709.6|29674.6|29705|29670|29709.6|29674.6|29705|29670|3
1652886900000|2022-05-18 15:15:00|29698|29678|29712.2|29677.2|29712.7|29678|29698|29674.2|8
1652887200000|2022-05-18 15:20:00|29712|29677|29711|29691|29714.2|29694.2|29696.5|29674.1|39
1652887500000|2022-05-18 15:25:00|29723|29688|29712.7|29692.7|29723|29699.7|29712.7|29686.7|25
1652887800000|2022-05-18 15:30:00|29712.5|29692.5|29702|29682|29718.2|29694.2|29701.2|29679.4|46
1652888100000|2022-05-18 15:35:00|29702.5|29682.5|29702.5|29682.5|29716.4|29690|29699.5|29679.5|43
1652888400000|2022-05-18 15:40:00|29701.2|29681.2|29700.5|29680.5|29701.2|29681.2|29696.5|29676.5|11
1652889000000|2022-05-18 15:50:00|29700|29680|29695.5|29660.5|29700|29680|29686.6|29658.1|27
1652889300000|2022-05-18 15:55:00|29696|29661|29696|29661|29696|29661|29696|29661|1
1652889600000|2022-05-18 16:00:00|29697|29662|29698.5|29678.5|29699.5|29679.5|29697|29662|4
1652889900000|2022-05-18 16:05:00|29699.5|29679.5|29711.4|29676.4|29713.9|29685|29698.5|29676.4|11
1652890200000|2022-05-18 16:10:00|29711.9|29676.9|29711.9|29676.9|29711.9|29676.9|29711.9|29676.9|1
1652890500000|2022-05-18 16:15:00|29712|29677|29712|29677|29712|29677|29712|29677|1
1652891400000|2022-05-18 16:30:00|29713.2|29678.2|29711.1|29676.1|29713.2|29678.2|29710.7|29675.7|5
1652891700000|2022-05-18 16:35:00|29709.5|29674.5|29705.2|29670.2|29709.5|29674.5|29701.6|29666.6|10
1652892000000|2022-05-18 16:40:00|29704.7|29669.7|29704.7|29669.7|29704.7|29669.7|29704.7|29669.7|1
1652892300000|2022-05-18 16:45:00|29704.6|29669.6|29697.2|29677.2|29704.6|29679.4|29697.2|29669.6|7
1652892600000|2022-05-18 16:50:00|29697.4|29677.4|29697.4|29677.4|29697.4|29677.4|29697.4|29677.4|1
1652892900000|2022-05-18 16:55:00|29697.9|29677.9|29717.9|29682.9|29717.9|29682.9|29697.9|29673.3|15
1652893200000|2022-05-18 17:00:00|29719|29684|29723|29688|29723|29688|29717|29682|20
1652893500000|2022-05-18 17:05:00|29722.7|29687.7|29721.2|29686.2|29722.7|29687.7|29721.2|29686.2|4
1652894100000|2022-05-18 17:15:00|29722.4|29687.4|29721.2|29686.2|29722.4|29687.4|29721.2|29686.2|3
1652895300000|2022-05-18 17:35:00|29722.5|29687.5|29750.3|29715.3|29750.3|29715.3|29722.5|29687.5|33
1652895600000|2022-05-18 17:40:00|29750.8|29715.8|29750.5|29715.5|29750.8|29715.8|29748|29713|7
1652895900000|2022-05-18 17:45:00|29750.4|29715.4|29744.1|29709.1|29750.4|29715.4|29741.8|29706.8|9
1652896200000|2022-05-18 17:50:00|29743.6|29708.6|29730.4|29695.4|29743.6|29709.8|29722.5|29689.7|20
1652896500000|2022-05-18 17:55:00|29732.8|29697.8|29735.5|29700.5|29735.6|29700.6|29732.8|29697.8|4
1652896800000|2022-05-18 18:00:00|29735|29700|29735|29700|29735|29700|29735|29700|1
1652897100000|2022-05-18 18:05:00|29746|29711|29734.2|29699.2|29746.5|29717.2|29727|29698.2|22
1652897400000|2022-05-18 18:10:00|29734.7|29699.7|29734.6|29699.6|29734.7|29699.7|29734.6|29699.6|2
1652897700000|2022-05-18 18:15:00|29735.5|29700.5|29731.5|29696.5|29735.5|29700.5|29731|29696|44
1652898000000|2022-05-18 18:20:00|29732|29697|29732|29697|29732|29697|29731|29696|17
1652898900000|2022-05-18 18:35:00|29734.6|29699.6|29734.6|29699.6|29734.6|29699.6|29734.6|29699.6|1
1652900100000|2022-05-18 18:55:00|29738|29703|29737.9|29717.9|29740.4|29717.9|29735.1|29703|9
1652920200000|2022-05-19 00:30:00|29739|29697|29739|29697|29739|29697|29738.5|29696.5|9
1652920500000|2022-05-19 00:35:00|29738|29696|29729.5|29694.5|29738|29696|29720.5|29682|28
1652920800000|2022-05-19 00:40:00|29730|29694|29733|29691|29733|29694|29730|29691|4
1652921100000|2022-05-19 00:45:00|29731.5|29689.5|29731.5|29696.5|29734|29696.5|29724|29682|16
1652921400000|2022-05-19 00:50:00|29730.5|29695.5|29734.5|29699.5|29735.5|29700.5|29730|29695|10
1652921700000|2022-05-19 00:55:00|29736|29701|29736.4|29706.1|29742.5|29711|29736|29701|16
1652922000000|2022-05-19 01:00:00|29737.8|29708.2|29743.4|29708.4|29747.2|29721.5|29735.6|29707|18
1652922300000|2022-05-19 01:05:00|29743.9|29708.9|29741.3|29721.3|29761.2|29732.5|29741.2|29708.9|52
1652922600000|2022-05-19 01:10:00|29739.9|29719.9|29733.5|29713.5|29741.6|29721.6|29733.5|29713.5|26
1652922900000|2022-05-19 01:15:00|29733.9|29713.9|29726|29706|29737.4|29717.4|29726|29706|25
1652923200000|2022-05-19 01:20:00|29724|29704|29731.4|29711.4|29731.4|29711.4|29720.1|29700.1|26
1652923500000|2022-05-19 01:25:00|29731.5|29711.5|29744.2|29724.2|29746.4|29726.4|29729.1|29709.1|46
1652923800000|2022-05-19 01:30:00|29744.1|29724.1|29743.1|29723.1|29747.5|29727.5|29741.7|29721.7|21
1652924100000|2022-05-19 01:35:00|29741.6|29721.6|29743.1|29723.1|29744.1|29724.1|29736|29716|37
1652924400000|2022-05-19 01:40:00|29743.3|29723.3|29755.4|29735.4|29755.7|29735.7|29743.3|29723.3|19
1652924700000|2022-05-19 01:45:00|29754.8|29734.8|29753.1|29733.1|29758.2|29738.2|29748.8|29728.8|42
1652925000000|2022-05-19 01:50:00|29756|29736|29753|29733|29757|29737|29751.1|29731.1|19
1652925300000|2022-05-19 01:55:00|29752.7|29732.7|29759.5|29739.5|29761.4|29741.4|29750.8|29730.8|41
1652925600000|2022-05-19 02:00:00|29759.9|29739.9|29759.2|29739.2|29760|29740|29757.4|29737.4|18
1652925900000|2022-05-19 02:05:00|29758.7|29738.7|29747.2|29727.2|29758.7|29738.7|29747.1|29727.1|31
1652926200000|2022-05-19 02:10:00|29746.8|29726.8|29752|29732|29752.1|29732.1|29746.1|29726.1|20
1652926500000|2022-05-19 02:15:00|29752.4|29732.4|29746.4|29726.4|29752.4|29732.4|29746.4|29726.4|61
1652926800000|2022-05-19 02:20:00|29746.8|29726.8|29742.4|29722.4|29747.8|29727.8|29739.1|29719.1|78
1652927100000|2022-05-19 02:25:00|29742.1|29722.1|29742.8|29722.8|29748.5|29728.5|29739|29719|94
1652927400000|2022-05-19 02:30:00|29742.2|29722.2|29728.1|29708.1|29743.5|29723.5|29728|29708|24
1652927700000|2022-05-19 02:35:00|29729.1|29709.1|29739.4|29719.4|29741.8|29721.8|29729.1|29709.1|37
1652928000000|2022-05-19 02:40:00|29739|29719|29735.2|29715.2|29739|29719|29733.9|29713.9|18
1652928300000|2022-05-19 02:45:00|29732.7|29712.7|29727.2|29707.2|29732.7|29712.7|29726.3|29706.3|30
1652928600000|2022-05-19 02:50:00|29727.7|29707.7|29729.3|29709.3|29731.2|29711.2|29727.1|29707.1|21
1652928900000|2022-05-19 02:55:00|29730.5|29710.5|29732.5|29712.5|29737.5|29717.5|29730.5|29710.5|35
1652929200000|2022-05-19 03:00:00|29732|29712|29721.5|29701.5|29732|29712|29721|29701|42
1652929500000|2022-05-19 03:05:00|29722|29702|29716|29696|29722|29702|29716|29696|25
1652929800000|2022-05-19 03:10:00|29717|29697|29721|29701|29722|29702|29717|29697|25
1652930100000|2022-05-19 03:15:00|29722|29702|29734.8|29714.8|29738.7|29718.7|29717|29697|59
1652930400000|2022-05-19 03:20:00|29734.7|29714.7|29733.2|29713.2|29745.5|29725.5|29733.2|29713.2|35
1652930700000|2022-05-19 03:25:00|29732.8|29712.8|29724|29704|29732.8|29712.8|29722|29702|41
1652931000000|2022-05-19 03:30:00|29727|29707|29726.1|29706.1|29728.3|29708.3|29724.6|29704.6|10
1652931300000|2022-05-19 03:35:00|29726.3|29706.3|29736.4|29716.4|29737.4|29717.4|29726.3|29706.3|34
1652931600000|2022-05-19 03:40:00|29736.5|29716.5|29733.4|29713.4|29736.5|29716.5|29732.4|29712.4|21
1652931900000|2022-05-19 03:45:00|29732.1|29712.1|29737|29717|29737|29717|29732|29712|13
1652932200000|2022-05-19 03:50:00|29737.3|29717.3|29709.1|29689.1|29737.3|29717.3|29694.1|29674.1|47
1652932500000|2022-05-19 03:55:00|29709.2|29689.2|29693.7|29673.7|29709.2|29689.2|29690.4|29670.4|49
1652932800000|2022-05-19 04:00:00|29693.1|29673.1|29692|29672|29693.1|29673.1|29688.3|29668.3|14
1652933100000|2022-05-19 04:05:00|29695.9|29675.9|29698.1|29678.1|29699|29679|29695.9|29675.9|10
1652933400000|2022-05-19 04:10:00|29697.7|29677.7|29697|29677|29699.1|29679.1|29694|29674|11
1652933700000|2022-05-19 04:15:00|29695|29675|29694.1|29674.1|29695.1|29675.1|29691.8|29671.8|50
1652934000000|2022-05-19 04:20:00|29694.5|29674.5|29694.1|29674.1|29695.5|29675.5|29693.5|29673.5|26
1652934300000|2022-05-19 04:25:00|29694.5|29674.5|29702|29682|29703.1|29683.1|29694|29674|35
1652934600000|2022-05-19 04:30:00|29703.4|29683.4|29703.7|29683.7|29703.9|29683.9|29703.3|29683.3|6
1652935200000|2022-05-19 04:40:00|29699.8|29679.8|29699.4|29679.4|29699.8|29679.8|29699.4|29679.4|2
1652935800000|2022-05-19 04:50:00|29699.2|29679.2|29702.5|29682.5|29702.9|29682.9|29699.2|29679.2|7
1652936100000|2022-05-19 04:55:00|29704.4|29684.4|29713.6|29693.6|29714.1|29694.1|29704.4|29684.4|8
1652936400000|2022-05-19 05:00:00|29712|29692|29706.8|29686.8|29714|29694|29706.5|29686.5|14
1652936700000|2022-05-19 05:05:00|29706.4|29686.4|29702.5|29682.5|29706.4|29686.4|29702.5|29682.5|19
1652937000000|2022-05-19 05:10:00|29706.1|29686.1|29706.1|29686.1|29706.1|29686.1|29706.1|29686.1|1
1652937300000|2022-05-19 05:15:00|29706.5|29686.5|29706.5|29686.5|29706.5|29686.5|29706.5|29686.5|1
1652937600000|2022-05-19 05:20:00|29710.5|29690.5|29707.1|29687.1|29710.5|29690.5|29707.1|29687.1|5
1652937900000|2022-05-19 05:25:00|29708.1|29688.1|29708|29688|29708.1|29688.1|29705.5|29685.5|4
1652938200000|2022-05-19 05:30:00|29710.1|29690.1|29713|29693|29714.4|29694.4|29710.1|29690.1|6
1652938500000|2022-05-19 05:35:00|29714.4|29694.4|29713|29693|29714.4|29694.4|29713|29693|8
1652938800000|2022-05-19 05:40:00|29713.4|29693.4|29713.5|29693.5|29713.5|29693.5|29713.4|29693.4|2
1652939100000|2022-05-19 05:45:00|29714.4|29694.4|29718.5|29698.5|29719.1|29699.1|29714.4|29694.4|18
1652939400000|2022-05-19 05:50:00|29717.9|29697.9|29719.2|29699.2|29719.6|29699.6|29717.9|29697.9|10
1652939700000|2022-05-19 05:55:00|29719.1|29699.1|29720|29700|29720|29700|29718.5|29698.5|6
1652940000000|2022-05-19 06:00:00|29719.4|29699.4|29723.6|29703.6|29724.6|29704.6|29718.5|29698.5|10
1652940300000|2022-05-19 06:05:00|29723.7|29703.7|29728.6|29708.6|29729.6|29709.6|29723.7|29703.7|12
1652940600000|2022-05-19 06:10:00|29727.2|29707.2|29722|29702|29727.2|29707.2|29714|29694|36
1652940900000|2022-05-19 06:15:00|29718.8|29698.8|29724|29704|29726|29706|29718.6|29698.6|28
1652941200000|2022-05-19 06:20:00|29721.4|29701.4|29715.1|29695.1|29723.3|29703.3|29713.6|29693.6|24
1652941500000|2022-05-19 06:25:00|29715.2|29695.2|29734.4|29714.4|29734.4|29714.4|29715.2|29695.2|34
1652941800000|2022-05-19 06:30:00|29734.5|29714.5|29733.5|29713.5|29734.5|29714.5|29728.4|29708.4|30
1652942100000|2022-05-19 06:35:00|29734.6|29714.6|29727|29707|29734.6|29714.6|29727|29707|15
1652942400000|2022-05-19 06:40:00|29727.1|29707.1|29729.2|29709.2|29731.8|29711.8|29727|29707|11
1652942700000|2022-05-19 06:45:00|29729|29709|29731.3|29711.3|29731.7|29711.7|29729|29709|5
1652943000000|2022-05-19 06:50:00|29729.5|29709.5|29722|29702|29730.1|29710.1|29721.8|29701.8|15
1652943300000|2022-05-19 06:55:00|29722.5|29702.5|29723.3|29703.3|29725.1|29705.1|29722|29702|10
1652943600000|2022-05-19 07:00:00|29726.7|29706.7|29732|29712|29732|29712|29726.7|29706.7|35
1652943900000|2022-05-19 07:05:00|29731.5|29711.5|29725.7|29705.7|29731.5|29711.5|29723.1|29703.1|7
1652944200000|2022-05-19 07:10:00|29722.5|29702.5|29733.5|29713.5|29733.5|29713.5|29722.4|29702.4|25
1652944500000|2022-05-19 07:15:00|29733.4|29713.4|29722.9|29702.9|29733.5|29713.5|29722.9|29702.9|20
1652944800000|2022-05-19 07:20:00|29721.9|29701.9|29726.8|29706.8|29729.2|29709.2|29721.9|29701.9|22
1652945100000|2022-05-19 07:25:00|29725.7|29705.7|29723.4|29703.4|29726.7|29706.7|29722|29702|13
1652945400000|2022-05-19 07:30:00|29724.6|29704.6|29723.6|29703.6|29724.6|29704.6|29723.6|29703.6|4
1652945700000|2022-05-19 07:35:00|29720.2|29700.2|29717.7|29697.7|29720.5|29700.5|29717.7|29697.7|20
1652946000000|2022-05-19 07:40:00|29718.4|29698.4|29717.1|29697.1|29719.6|29699.6|29717.1|29697.1|11
1652946300000|2022-05-19 07:45:00|29718.1|29698.1|29717|29697|29719.4|29699.4|29715.5|29695.5|6
1652946600000|2022-05-19 07:50:00|29715.1|29695.1|29718.1|29698.1|29718.3|29698.3|29714.3|29694.3|21
1652946900000|2022-05-19 07:55:00|29719.3|29699.3|29718.8|29698.8|29722.1|29702.1|29718.8|29698.8|10
1652947200000|2022-05-19 08:00:00|29718.4|29698.4|29722.7|29702.7|29722.7|29702.7|29718.4|29698.4|11
1652947500000|2022-05-19 08:05:00|29724.4|29704.4|29730.6|29710.6|29733|29713|29723|29703|9
1652947800000|2022-05-19 08:10:00|29734.1|29714.1|29735.5|29715.5|29735.5|29715.5|29734.1|29714.1|3
1652948100000|2022-05-19 08:15:00|29736.1|29716.1|29734.5|29714.5|29736.1|29716.1|29734.5|29714.5|4
1652948400000|2022-05-19 08:20:00|29735.5|29715.5|29730.6|29710.6|29735.5|29715.5|29730.6|29710.6|2
1652948700000|2022-05-19 08:25:00|29729.5|29709.5|29727.1|29707.1|29734.4|29714.4|29727|29707|13
1652949000000|2022-05-19 08:30:00|29726.6|29706.6|29724.7|29704.7|29727|29707|29721.6|29701.6|25
1652949300000|2022-05-19 08:35:00|29724.2|29704.2|29724.1|29704.1|29724.2|29704.2|29724.1|29704.1|2
1652949600000|2022-05-19 08:40:00|29724.5|29704.5|29717.1|29697.1|29724.5|29704.5|29717|29697|32
1652949900000|2022-05-19 08:45:00|29716.5|29696.5|29717|29697|29724.1|29704.1|29712|29692|30
1652950200000|2022-05-19 08:50:00|29716.5|29696.5|29714|29694|29717.1|29697.1|29710.5|29690.5|25
1652950500000|2022-05-19 08:55:00|29714.2|29694.2|29717.9|29697.9|29718.2|29698.2|29714.2|29694.2|26
1652950800000|2022-05-19 09:00:00|29724.5|29704.5|29729.1|29709.1|29729.1|29709.1|29724.5|29704.5|17
1652951400000|2022-05-19 09:10:00|29729.7|29709.7|29727.1|29707.1|29730|29710|29725.5|29705.5|12
1652951700000|2022-05-19 09:15:00|29727.2|29707.2|29728.7|29708.7|29728.7|29708.7|29727.2|29707.2|4
1652952000000|2022-05-19 09:20:00|29729.5|29709.5|29728.1|29708.1|29729.5|29709.5|29728.1|29708.1|4
1652952600000|2022-05-19 09:30:00|29722|29702|29722.9|29702.9|29722.9|29702.9|29722|29702|13
1652952900000|2022-05-19 09:35:00|29723.4|29703.4|29714.5|29694.5|29723.4|29703.4|29714.5|29694.5|14
1652953200000|2022-05-19 09:40:00|29714.2|29694.2|29717.1|29697.1|29717.2|29697.2|29714.2|29694.2|4
1652953500000|2022-05-19 09:45:00|29714.3|29694.3|29712.6|29692.6|29714.5|29694.5|29712.6|29692.6|4
1652953800000|2022-05-19 09:50:00|29713.1|29693.1|29711.5|29691.5|29713.1|29693.1|29711.5|29691.5|10
1652954100000|2022-05-19 09:55:00|29711.8|29691.8|29711.8|29691.8|29711.8|29691.8|29711.8|29691.8|1
1652954400000|2022-05-19 10:00:00|29712.3|29692.3|29713.1|29693.1|29715.6|29695.6|29709|29689|10
1652955000000|2022-05-19 10:10:00|29710.6|29690.6|29710.1|29690.1|29710.6|29690.6|29709|29689|4
1652955300000|2022-05-19 10:15:00|29710.6|29690.6|29710.1|29690.1|29710.6|29690.6|29709.3|29689.3|4
1652955600000|2022-05-19 10:20:00|29711|29691|29714|29694|29714.7|29694.7|29709.5|29689.5|14
1652955900000|2022-05-19 10:25:00|29713.3|29693.3|29711.7|29691.7|29713.3|29693.3|29710.7|29690.7|5
1652956200000|2022-05-19 10:30:00|29712.2|29692.2|29711.2|29691.2|29714|29694|29711.2|29691.2|8
1652956500000|2022-05-19 10:35:00|29711|29691|29711.2|29691.2|29717.1|29697.1|29710.7|29690.7|17
1652956800000|2022-05-19 10:40:00|29711.7|29691.7|29700.2|29680.2|29711.7|29691.7|29700.2|29680.2|10
1652957100000|2022-05-19 10:45:00|29699.1|29679.1|29698.5|29678.5|29699.1|29679.1|29698.5|29678.5|2
1652957400000|2022-05-19 10:50:00|29698.1|29678.1|29694|29674|29698.1|29678.1|29694|29674|3
1652957700000|2022-05-19 10:55:00|29695.1|29675.1|29693.1|29673.1|29695.1|29675.1|29692.4|29672.4|29
1652958000000|2022-05-19 11:00:00|29692.4|29672.4|29686.1|29666.1|29694.9|29674.9|29685.9|29665.9|36
1652958300000|2022-05-19 11:05:00|29686.2|29666.2|29701.7|29666.7|29701.8|29672.4|29684.5|29664.5|33
1652958600000|2022-05-19 11:10:00|29700.5|29665.5|29701.2|29666.2|29701.2|29666.2|29699.2|29664.2|17
1652958900000|2022-05-19 11:15:00|29701.5|29666.5|29703.3|29668.3|29714.5|29679.5|29701.5|29666.5|18
1652959500000|2022-05-19 11:25:00|29704.2|29669.2|29700.2|29665.2|29704.2|29669.2|29700.2|29665.2|2
1652959800000|2022-05-19 11:30:00|29703.7|29668.7|29704.2|29669.2|29704.2|29669.2|29703.7|29668.7|2
1652960100000|2022-05-19 11:35:00|29701.9|29666.9|29692.5|29672.5|29701.9|29672.5|29691.1|29664.5|6
1652960400000|2022-05-19 11:40:00|29691.1|29671.1|29688.1|29668.1|29692.5|29672.5|29688.1|29668.1|5
1652961000000|2022-05-19 11:50:00|29692.5|29672.5|29689.5|29669.5|29693.3|29673.3|29689.5|29669.5|17
1652961300000|2022-05-19 11:55:00|29691.5|29671.5|29692.5|29672.5|29695.2|29675.2|29689.5|29669.5|13
1652961600000|2022-05-19 12:00:00|29692.1|29672.1|29692.1|29672.1|29692.5|29672.5|29692.1|29672.1|3
1652961900000|2022-05-19 12:05:00|29692.5|29672.5|29691|29671|29692.5|29672.5|29690|29670|5
1652962500000|2022-05-19 12:15:00|29693.2|29673.2|29706|29686|29706|29686|29692.5|29672.5|15
1652962800000|2022-05-19 12:20:00|29706.3|29686.3|29706.8|29686.8|29706.8|29686.8|29706.3|29686.3|2
1652963100000|2022-05-19 12:25:00|29706|29686|29710.5|29675.5|29711.3|29686|29706|29675.5|3
1652963400000|2022-05-19 12:30:00|29711.3|29676.3|29694.5|29674.5|29713.5|29686.8|29694.5|29674.5|9
1652963700000|2022-05-19 12:35:00|29694|29674|29691.7|29671.7|29696.7|29676.7|29689.5|29669.5|47
1652964000000|2022-05-19 12:40:00|29691.1|29671.1|29690.2|29670.2|29693.2|29673.2|29685.1|29665.1|15
1652964300000|2022-05-19 12:45:00|29690.7|29670.7|29685.4|29665.4|29691|29671|29682.7|29662.7|28
1652964600000|2022-05-19 12:50:00|29685.7|29665.7|29685|29665|29685.7|29665.7|29683.8|29663.8|13
1652964900000|2022-05-19 12:55:00|29683.8|29663.8|29685|29665|29685.4|29665.4|29683.3|29663.3|15
1652965200000|2022-05-19 13:00:00|29684.6|29664.6|29675.5|29655.5|29685|29665|29670.5|29650.5|28
1652965500000|2022-05-19 13:05:00|29675|29655|29675.5|29655.5|29677|29657|29675|29655|18
1652965800000|2022-05-19 13:10:00|29676|29656|29670|29650|29676.3|29656.3|29667.5|29647.5|71
1652966100000|2022-05-19 13:15:00|29669.5|29649.5|29666.5|29646.5|29669.5|29649.5|29666|29646|18
1652966400000|2022-05-19 13:20:00|29665.5|29645.5|29661|29641|29665.5|29645.5|29659|29639|19
1652966700000|2022-05-19 13:25:00|29661.5|29641.5|29657|29637|29664.1|29644.1|29656.8|29636.8|23
1652967000000|2022-05-19 13:30:00|29657.5|29637.5|29660|29640|29660|29640|29655.5|29635.5|14
1652967300000|2022-05-19 13:35:00|29659.5|29639.5|29659.5|29639.5|29664|29644|29659.5|29639.5|12
1652967600000|2022-05-19 13:40:00|29659|29639|29658.5|29638.5|29659.5|29639.5|29658.5|29638.5|9
1652967900000|2022-05-19 13:45:00|29658|29638|29667.8|29632.8|29672.1|29640.2|29647|29618|56
1652968200000|2022-05-19 13:50:00|29667.3|29632.3|29654.4|29619.4|29667.3|29632.5|29643|29612.5|28
1652968500000|2022-05-19 13:55:00|29654.3|29619.3|29661|29626|29666|29638.5|29645.8|29619.3|42
1652968800000|2022-05-19 14:00:00|29660.5|29625.5|29644.1|29624.1|29661|29633.5|29644.1|29615.8|28
1652969100000|2022-05-19 14:05:00|29643.6|29623.6|29642.5|29622.5|29644.1|29624.1|29642.5|29622.5|17
1652969400000|2022-05-19 14:10:00|29649|29614|29650|29615|29650|29623.3|29637.3|29613|18
1652969700000|2022-05-19 14:15:00|29643|29623|29633.8|29613.8|29646|29626|29633.8|29613.8|30
1652970000000|2022-05-19 14:20:00|29638.8|29618.8|29643.6|29608.6|29649.2|29619.8|29638.8|29608.6|7
1652970300000|2022-05-19 14:25:00|29644|29609|29646.6|29611.6|29647|29612|29627.2|29601|51
1652970600000|2022-05-19 14:30:00|29646|29611|29646|29611|29646|29611|29646|29611|1
1652970900000|2022-05-19 14:35:00|29646.6|29611.6|29653|29618|29657.6|29622.6|29646.6|29611.6|23
1652971200000|2022-05-19 14:40:00|29652.6|29617.6|29630.6|29595.6|29652.6|29617.6|29629.9|29594.9|9
1652971500000|2022-05-19 14:45:00|29633.6|29598.6|29645.4|29610.4|29646.6|29611.6|29630.6|29595.6|11
1652972100000|2022-05-19 14:55:00|29645.6|29610.6|29612.5|29592.5|29645.6|29610.6|29611.7|29590.5|51
1652972400000|2022-05-19 15:00:00|29612|29592|29640.6|29605.6|29642.6|29607.6|29612|29592|44
1652972700000|2022-05-19 15:05:00|29636.6|29601.6|29635|29600|29640.6|29605.6|29630.6|29595.6|19
1652973000000|2022-05-19 15:10:00|29627|29607|29614.3|29594.3|29627|29607|29614.3|29594.3|19
1652973300000|2022-05-19 15:15:00|29613.8|29593.8|29617.1|29597.1|29617.5|29597.5|29613.8|29593.8|15
1652973900000|2022-05-19 15:25:00|29617.3|29597.3|29601.5|29581.5|29617.3|29597.3|29596.5|29574.8|30
1652974200000|2022-05-19 15:30:00|29599.5|29579.5|29597.5|29577.5|29599.5|29579.5|29596.9|29576.9|23
1652974500000|2022-05-19 15:35:00|29597.2|29577.2|29598.2|29578.2|29598.2|29578.2|29596.9|29576.9|38
1652974800000|2022-05-19 15:40:00|29597.9|29577.9|29597.5|29577.5|29597.9|29577.9|29596.5|29576.5|20
1652975100000|2022-05-19 15:45:00|29597.2|29577.2|29597.5|29577.5|29597.5|29577.5|29597.2|29577.2|8
1652975400000|2022-05-19 15:50:00|29597.7|29577.7|29598.2|29578.2|29598.2|29578.2|29594.2|29574.2|7
1652975700000|2022-05-19 15:55:00|29598.5|29578.5|29614.4|29579.4|29614.4|29586.7|29598.5|29578.5|7
1652976000000|2022-05-19 16:00:00|29604.2|29584.2|29642.5|29607.5|29646|29611.8|29598.5|29574.4|73
1652976300000|2022-05-19 16:05:00|29642|29607|29617.6|29582.6|29642|29607|29614.1|29579.1|14
1652976600000|2022-05-19 16:10:00|29611.5|29576.5|29613|29578|29613|29578|29611.5|29576.5|4
1652976900000|2022-05-19 16:15:00|29602.6|29567.6|29612.6|29577.6|29613|29578|29602.6|29567.6|6
1652977200000|2022-05-19 16:20:00|29612.5|29577.5|29625.6|29590.6|29625.6|29590.6|29612.5|29577.5|7
1652977500000|2022-05-19 16:25:00|29624.6|29589.6|29611|29576|29640.6|29605.6|29611|29576|13
1652977800000|2022-05-19 16:30:00|29610.9|29575.9|29613.8|29578.8|29613.8|29578.8|29610.6|29575.6|6
1652978100000|2022-05-19 16:35:00|29621.8|29586.8|29621.8|29586.8|29621.8|29586.8|29613.4|29578.4|3
1652978400000|2022-05-19 16:40:00|29621.7|29586.7|29631.8|29596.8|29631.8|29596.8|29621.7|29586.7|10
1652978700000|2022-05-19 16:45:00|29629|29594|29628|29593|29629|29594|29628|29593|2
1652979000000|2022-05-19 16:50:00|29626.6|29591.6|29618.6|29583.6|29626.6|29591.6|29618.6|29583.6|7
1652979300000|2022-05-19 16:55:00|29613|29578|29610|29575|29613|29578|29610|29575|4
1652979600000|2022-05-19 17:00:00|29613|29578|29613.6|29578.6|29613.6|29578.6|29613|29578|2
1652980200000|2022-05-19 17:10:00|29614|29579|29628.5|29593.5|29628.5|29605.8|29614|29579|56
1652980500000|2022-05-19 17:15:00|29628|29593|29632|29597|29633.4|29598.4|29628|29593|7
1652980800000|2022-05-19 17:20:00|29631|29596|29637.4|29602.4|29638.4|29603.4|29624|29589|24
1652981100000|2022-05-19 17:25:00|29638.4|29603.4|29638.8|29603.8|29638.8|29603.8|29636|29601|5
1652981400000|2022-05-19 17:30:00|29639.8|29604.8|29641.8|29606.8|29641.8|29606.8|29639.8|29604.8|3
1652981700000|2022-05-19 17:35:00|29641.6|29606.6|29641.6|29606.6|29641.6|29606.6|29641.6|29606.6|1
1652982300000|2022-05-19 17:45:00|29637.4|29602.4|29658.8|29623.8|29666.5|29631.5|29632.4|29597.4|29
1652982600000|2022-05-19 17:50:00|29658.7|29623.7|29654|29619|29664.8|29629.8|29652.4|29617.4|28
1652982900000|2022-05-19 17:55:00|29654.4|29619.4|29631.6|29596.6|29655.4|29620.4|29631.6|29596.6|13
1652983200000|2022-05-19 18:00:00|29639.2|29604.2|29648|29613|29648.4|29613.4|29639.2|29604.2|6
1652983800000|2022-05-19 18:10:00|29648.4|29613.4|29642.6|29607.6|29652.4|29617.4|29642.2|29607.2|9
1652984100000|2022-05-19 18:15:00|29654.5|29619.5|29653|29618|29655.4|29620.4|29653|29618|4
1652984400000|2022-05-19 18:20:00|29651.9|29616.9|29649.3|29614.3|29651.9|29616.9|29647.9|29612.9|5
1652984700000|2022-05-19 18:25:00|29646.5|29611.5|29645.1|29610.1|29646.5|29611.5|29645.1|29610.1|2
1652985000000|2022-05-19 18:30:00|29644.5|29609.5|29644.5|29609.5|29645.5|29610.5|29642.6|29607.6|76
1652985300000|2022-05-19 18:35:00|29645.5|29610.5|29635.6|29600.6|29645.5|29610.5|29634.6|29599.6|81
1652985600000|2022-05-19 18:40:00|29636.6|29601.6|29642.1|29607.1|29647.1|29612.1|29634.6|29599.6|50
1652985900000|2022-05-19 18:45:00|29640.6|29605.6|29635.6|29600.6|29642.1|29607.1|29635.6|29600.6|17
1652986200000|2022-05-19 18:50:00|29635.1|29600.1|29630.5|29595.5|29635.6|29600.6|29630.5|29595.5|21
1652986500000|2022-05-19 18:55:00|29631.3|29596.3|29629.1|29594.1|29631.3|29596.3|29629.1|29594.1|2
1653006600000|2022-05-20 00:30:00|29624.5|29582.5|29624.5|29582.5|29624.5|29582.5|29624.5|29582.5|1
1653006900000|2022-05-20 00:35:00|29624|29582|29624|29582|29624|29582|29624|29582|1
1653007800000|2022-05-20 00:50:00|29625|29583|29626|29584|29627|29585|29625|29583|7
1653008100000|2022-05-20 00:55:00|29626.5|29584.5|29621.5|29579.5|29626.5|29584.5|29621.5|29579.5|6
1653008400000|2022-05-20 01:00:00|29620|29578|29609.5|29574.5|29622.5|29587.5|29609.5|29573|23
1653008700000|2022-05-20 01:05:00|29609.8|29574.8|29607.1|29587.1|29615.6|29595.6|29604|29574.8|20
1653009000000|2022-05-20 01:10:00|29609|29589|29634.8|29599.8|29634.8|29609.6|29607.5|29587.5|32
1653009300000|2022-05-20 01:15:00|29632.3|29597.3|29632.9|29597.9|29645.6|29610.6|29628.9|29595.3|49
1653009600000|2022-05-20 01:20:00|29633.3|29598.3|29607.1|29587.1|29633.3|29602.7|29597.4|29574.4|74
1653009900000|2022-05-20 01:25:00|29608.1|29588.1|29617|29597|29630.2|29602.1|29608.1|29586|30
1653010200000|2022-05-20 01:30:00|29617.5|29597.5|29607.5|29587.5|29624|29599|29607.1|29580.5|35
1653010500000|2022-05-20 01:35:00|29605.7|29585.7|29612.5|29592.5|29614.2|29594.2|29603|29583|37
1653010800000|2022-05-20 01:40:00|29612|29592|29608.5|29588.5|29612.1|29592.1|29608|29588|22
1653011100000|2022-05-20 01:45:00|29608.6|29588.6|29629.1|29609.1|29629.1|29609.1|29608.5|29588.5|33
1653011400000|2022-05-20 01:50:00|29629.9|29609.9|29650.6|29615.6|29650.6|29623.1|29621.2|29601.2|49
1653011700000|2022-05-20 01:55:00|29656.1|29621.1|29630|29610|29660.6|29625.6|29629.5|29609.5|59
1653012000000|2022-05-20 02:00:00|29630.5|29610.5|29638.2|29618.2|29639.2|29619.2|29623|29603|52
1653012300000|2022-05-20 02:05:00|29638.5|29618.5|29647.1|29627.1|29650.3|29627.1|29638.2|29613.5|55
1653012600000|2022-05-20 02:10:00|29647.6|29627.6|29653.5|29633.5|29656.5|29636.5|29647.6|29627.6|39
1653012900000|2022-05-20 02:15:00|29652.6|29632.6|29642|29622|29652.6|29632.6|29641.5|29621.5|55
1653013200000|2022-05-20 02:20:00|29641.5|29621.5|29640.1|29620.1|29641.6|29621.6|29632.1|29612.1|41
1653013500000|2022-05-20 02:25:00|29639.6|29619.6|29628.5|29608.5|29639.6|29619.6|29627.5|29607.5|54
1653013800000|2022-05-20 02:30:00|29627|29607|29632.5|29612.5|29632.5|29612.5|29620.5|29600.5|40
1653014100000|2022-05-20 02:35:00|29632|29612|29636|29616|29640|29620|29632|29612|39
1653014400000|2022-05-20 02:40:00|29636.2|29616.2|29628.9|29608.9|29636.7|29616.7|29626.9|29606.9|49
1653014700000|2022-05-20 02:45:00|29628.4|29608.4|29622.3|29602.3|29628.4|29608.4|29617.7|29597.7|23
1653015000000|2022-05-20 02:50:00|29622.5|29602.5|29622|29602|29626.5|29606.5|29616.7|29596.7|41
1653015300000|2022-05-20 02:55:00|29622.2|29602.2|29621.9|29601.9|29627|29607|29621.9|29601.9|27
1653015600000|2022-05-20 03:00:00|29622|29602|29626.5|29606.5|29628|29608|29622|29602|18
1653015900000|2022-05-20 03:05:00|29626|29606|29626|29606|29626|29606|29626|29606|1
1653016200000|2022-05-20 03:10:00|29624|29604|29620.4|29600.4|29624|29604|29617.5|29597.5|30
1653016500000|2022-05-20 03:15:00|29619.9|29599.9|29619.9|29599.9|29620.5|29600.5|29619.4|29599.4|7
1653016800000|2022-05-20 03:20:00|29620.9|29600.9|29620.9|29600.9|29621.4|29601.4|29620.8|29600.8|5
1653017100000|2022-05-20 03:25:00|29621.4|29601.4|29616.9|29596.9|29621.4|29601.4|29609.8|29589.8|31
1653017400000|2022-05-20 03:30:00|29612.9|29592.9|29615.7|29595.7|29616|29596|29607.8|29587.8|78
1653017700000|2022-05-20 03:35:00|29616.1|29596.1|29604.1|29584.1|29619.1|29599.1|29604|29584|25
1653018000000|2022-05-20 03:40:00|29604.6|29584.6|29593.1|29573.1|29607.1|29587.1|29591.1|29571.1|51
1653018300000|2022-05-20 03:45:00|29594.1|29574.1|29599.5|29579.5|29600.4|29580.4|29593.5|29573.5|23
1653018600000|2022-05-20 03:50:00|29600|29580|29593.1|29573.1|29602.7|29582.7|29593.1|29573.1|27
1653018900000|2022-05-20 03:55:00|29592.9|29572.9|29592|29572|29593.5|29573.5|29591.6|29571.6|8
1653019200000|2022-05-20 04:00:00|29590.1|29570.1|29575.9|29555.9|29590.1|29570.1|29575.9|29555.9|31
1653019500000|2022-05-20 04:05:00|29577|29557|29572.1|29552.1|29577.6|29557.6|29567.5|29547.5|37
1653019800000|2022-05-20 04:10:00|29572.7|29552.7|29567.6|29547.6|29572.7|29552.7|29567.6|29547.6|6
1653020100000|2022-05-20 04:15:00|29561.1|29541.1|29560.5|29540.5|29562.9|29542.9|29558.4|29538.4|21
1653020400000|2022-05-20 04:20:00|29561|29541|29558.1|29538.1|29561|29541|29558|29538|8
1653020700000|2022-05-20 04:25:00|29557.9|29537.9|29556.5|29536.5|29558.1|29538.1|29556.5|29536.5|15
1653021000000|2022-05-20 04:30:00|29556.4|29536.4|29556.4|29536.4|29557|29537|29556.4|29536.4|29
1653021300000|2022-05-20 04:35:00|29556.5|29536.5|29556.9|29536.9|29557|29537|29556.4|29536.4|60
1653021600000|2022-05-20 04:40:00|29557|29537|29558|29538|29559.1|29539.1|29556.5|29536.5|14
1653021900000|2022-05-20 04:45:00|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|1
1653022500000|2022-05-20 04:55:00|29558|29538|29558|29538|29560|29540|29558|29538|5
1653022800000|2022-05-20 05:00:00|29558.4|29538.4|29566.1|29546.1|29570.5|29550.5|29558|29538|18
1653023100000|2022-05-20 05:05:00|29565.6|29545.6|29566.4|29546.4|29566.4|29546.4|29565|29545|9
1653023400000|2022-05-20 05:10:00|29566.1|29546.1|29564|29544|29566.4|29546.4|29564|29544|13
1653023700000|2022-05-20 05:15:00|29563.5|29543.5|29563.5|29543.5|29563.6|29543.6|29561.1|29541.1|10
1653024000000|2022-05-20 05:20:00|29562.5|29542.5|29558.5|29538.5|29562.5|29542.5|29558.5|29538.5|5
1653024300000|2022-05-20 05:25:00|29557.1|29537.1|29557.6|29537.6|29557.6|29537.6|29557.1|29537.1|2
1653024600000|2022-05-20 05:30:00|29558|29538|29555.7|29535.7|29559.1|29539.1|29554.8|29534.8|34
1653024900000|2022-05-20 05:35:00|29555.2|29535.2|29528.5|29508.5|29555.7|29535.7|29528.1|29508.1|45
1653025200000|2022-05-20 05:40:00|29530|29510|29515.5|29495.5|29531.5|29511.5|29504|29484|30
1653025500000|2022-05-20 05:45:00|29516|29496|29536.5|29516.5|29536.9|29516.9|29516|29496|32
1653025800000|2022-05-20 05:50:00|29536.9|29516.9|29529.6|29494.6|29560.6|29533.1|29529.1|29494.6|29
1653026100000|2022-05-20 05:55:00|29530.3|29495.3|29538.7|29503.7|29541.6|29520.3|29527|29495.3|18
1653026400000|2022-05-20 06:00:00|29539.6|29504.6|29551.1|29531.1|29556.6|29536.6|29532|29504|23
1653026700000|2022-05-20 06:05:00|29551|29531|29543.2|29523.2|29553.9|29533.9|29543.2|29523.2|52
1653027000000|2022-05-20 06:10:00|29542.9|29522.9|29546.3|29526.3|29547|29527|29538.2|29518.2|37
1653027300000|2022-05-20 06:15:00|29546.5|29526.5|29544|29524|29554.5|29534.5|29539.4|29519.4|81
1653027600000|2022-05-20 06:20:00|29544.5|29524.5|29559.3|29539.3|29561.7|29541.7|29544.5|29524.5|37
1653027900000|2022-05-20 06:25:00|29557.5|29537.5|29562.1|29542.1|29562.1|29542.1|29556.7|29536.7|17
1653028200000|2022-05-20 06:30:00|29560.6|29540.6|29545.9|29525.9|29560.6|29540.6|29542.8|29522.8|65
1653028500000|2022-05-20 06:35:00|29546|29526|29543.5|29523.5|29546.7|29526.7|29542|29522|35
1653028800000|2022-05-20 06:40:00|29544.6|29524.6|29549.7|29529.7|29549.7|29529.7|29541.6|29521.6|43
1653029100000|2022-05-20 06:45:00|29550.5|29530.5|29546.5|29526.5|29555.1|29535.1|29546.5|29526.5|15
1653029400000|2022-05-20 06:50:00|29546.6|29526.6|29546.6|29526.6|29547.1|29527.1|29546.6|29526.6|3
1653029700000|2022-05-20 06:55:00|29546.1|29526.1|29534.6|29514.6|29546.1|29526.1|29534.6|29514.6|18
1653030000000|2022-05-20 07:00:00|29536|29516|29538.1|29518.1|29543.9|29523.9|29536|29516|35
1653030300000|2022-05-20 07:05:00|29537.8|29517.8|29532.6|29512.6|29538.1|29518.1|29532.6|29512.6|20
1653030600000|2022-05-20 07:10:00|29532.1|29512.1|29533.1|29513.1|29540.5|29515.6|29522.9|29502.9|39
1653030900000|2022-05-20 07:15:00|29533.6|29513.6|29534.4|29514.4|29540|29515.9|29533.1|29505|17
1653031200000|2022-05-20 07:20:00|29535.9|29515.9|29539.7|29519.7|29544|29524|29535.9|29515.9|33
1653031500000|2022-05-20 07:25:00|29538.6|29518.6|29533.4|29513.4|29541.5|29521.5|29532.9|29512.9|24
1653031800000|2022-05-20 07:30:00|29531.8|29511.8|29530.5|29510.5|29531.8|29511.8|29523.9|29503.9|21
1653032100000|2022-05-20 07:35:00|29530.4|29510.4|29531.5|29511.5|29531.9|29511.9|29526.3|29506.3|14
1653032400000|2022-05-20 07:40:00|29531.8|29511.8|29537.1|29517.1|29537.4|29517.4|29531.3|29511.3|17
1653032700000|2022-05-20 07:45:00|29538.1|29518.1|29547.9|29527.9|29549.5|29529.5|29537.8|29517.8|26
1653033000000|2022-05-20 07:50:00|29546.9|29526.9|29546.8|29526.8|29552.8|29532.8|29546.5|29526.5|23
1653033300000|2022-05-20 07:55:00|29544.9|29524.9|29547|29527|29547.5|29527.5|29529.3|29509.3|45
1653033600000|2022-05-20 08:00:00|29547.5|29527.5|29569.1|29549.1|29569.1|29549.1|29547.5|29527.5|20
1653033900000|2022-05-20 08:05:00|29570.5|29550.5|29591.5|29571.5|29591.5|29571.5|29567.5|29547.5|31
1653034200000|2022-05-20 08:10:00|29590.1|29570.1|29583.5|29563.5|29590.1|29570.1|29577.5|29557.5|20
1653034500000|2022-05-20 08:15:00|29579.1|29559.1|29588|29568|29589.5|29569.5|29578.8|29558.8|28
1653034800000|2022-05-20 08:20:00|29587.2|29567.2|29583.1|29563.1|29592.5|29572.5|29576.4|29556.4|31
1653035100000|2022-05-20 08:25:00|29583.4|29563.4|29592.4|29572.4|29595.6|29575.6|29583.1|29563.1|45
1653035400000|2022-05-20 08:30:00|29593.5|29573.5|29578|29558|29593.5|29573.5|29577.5|29557.5|51
1653035700000|2022-05-20 08:35:00|29578.9|29558.9|29565.4|29545.4|29579.5|29559.5|29558.1|29538.1|13
1653036000000|2022-05-20 08:40:00|29570.4|29550.4|29577.4|29557.4|29577.4|29557.4|29570.4|29550.4|2
1653036300000|2022-05-20 08:45:00|29578.1|29558.1|29578.1|29558.1|29578.1|29558.1|29578.1|29558.1|1
1653036900000|2022-05-20 08:55:00|29577.9|29557.9|29577.5|29557.5|29577.9|29557.9|29576.5|29556.5|3
1653037200000|2022-05-20 09:00:00|29578.1|29558.1|29580.5|29560.5|29580.5|29560.5|29578.1|29558.1|2
1653037800000|2022-05-20 09:10:00|29579.9|29559.9|29574.4|29554.4|29579.9|29559.9|29572.4|29552.4|15
1653038100000|2022-05-20 09:15:00|29573.5|29553.5|29563.5|29543.5|29573.5|29553.5|29563.5|29543.5|7
1653038400000|2022-05-20 09:20:00|29563.4|29543.4|29566.3|29546.3|29567.1|29547.1|29563.4|29543.4|10
1653038700000|2022-05-20 09:25:00|29565.5|29545.5|29554.5|29534.5|29566.1|29546.1|29552.5|29532.5|22
1653039000000|2022-05-20 09:30:00|29552.6|29532.6|29559.6|29539.6|29559.6|29539.6|29551.9|29531.9|14
1653039300000|2022-05-20 09:35:00|29552.4|29532.4|29558.1|29538.1|29558.6|29538.6|29552.4|29532.4|12
1653039600000|2022-05-20 09:40:00|29555.1|29535.1|29555.5|29535.5|29555.5|29535.5|29554.9|29534.9|3
1653039900000|2022-05-20 09:45:00|29555.4|29535.4|29556.1|29536.1|29558.4|29538.4|29552.4|29532.4|27
1653040200000|2022-05-20 09:50:00|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|1
1653040500000|2022-05-20 09:55:00|29555.2|29535.2|29550.5|29530.5|29555.2|29535.2|29547.5|29527.5|14
1653040800000|2022-05-20 10:00:00|29549|29529|29548|29528|29550.5|29530.5|29543.1|29523.1|29
1653041100000|2022-05-20 10:05:00|29547.5|29527.5|29543|29523|29547.5|29527.5|29543|29523|3
1653041400000|2022-05-20 10:10:00|29542.4|29522.4|29544.7|29524.7|29544.7|29524.7|29542.4|29522.4|3
1653041700000|2022-05-20 10:15:00|29547.4|29527.4|29547.4|29527.4|29547.4|29527.4|29547.4|29527.4|1
1653042300000|2022-05-20 10:25:00|29546.4|29526.4|29543.4|29523.4|29547.4|29527.4|29534.3|29514.3|12
1653042600000|2022-05-20 10:30:00|29545.9|29525.9|29554.4|29534.4|29554.4|29534.4|29545.9|29525.9|8
1653043800000|2022-05-20 10:50:00|29555.5|29535.5|29553.4|29533.4|29555.5|29535.5|29553.4|29533.4|2
1653044100000|2022-05-20 10:55:00|29555.5|29535.5|29554.5|29534.5|29556|29536|29553.4|29533.4|7
1653044700000|2022-05-20 11:05:00|29556|29536|29557|29537|29557.3|29537.3|29556|29536|3
1653045000000|2022-05-20 11:10:00|29565.4|29545.4|29559.9|29539.9|29569.6|29547.5|29557|29534.4|24
1653045300000|2022-05-20 11:15:00|29560.9|29540.9|29554|29534|29568.6|29548.6|29549.5|29529.5|56
1653045600000|2022-05-20 11:20:00|29553.8|29533.8|29545.2|29510.2|29554.5|29534.5|29539.6|29510.2|20
1653045900000|2022-05-20 11:25:00|29543.8|29508.8|29555.9|29520.9|29555.9|29520.9|29543.8|29508.8|10
1653046200000|2022-05-20 11:30:00|29551.4|29531.4|29542.2|29522.2|29552.4|29532.4|29539.7|29519.7|52
1653046500000|2022-05-20 11:35:00|29543.1|29523.1|29537.4|29517.4|29548.4|29528.4|29537.4|29517.4|32
1653046800000|2022-05-20 11:40:00|29544.4|29524.4|29546.4|29526.4|29561.7|29532.4|29538.8|29518.8|15
1653047100000|2022-05-20 11:45:00|29547.7|29527.7|29549.6|29529.6|29549.6|29529.6|29547.7|29527.7|2
1653047400000|2022-05-20 11:50:00|29545.4|29525.4|29549|29529|29560.6|29531.1|29545.4|29523.6|7
1653047700000|2022-05-20 11:55:00|29546.3|29526.3|29554.8|29519.8|29556.2|29529.1|29544.3|29519.8|11
1653048000000|2022-05-20 12:00:00|29554.7|29519.7|29549|29529|29555.4|29529|29549|29519.7|3
1653048300000|2022-05-20 12:05:00|29550.7|29530.7|29559.9|29524.9|29562.7|29542.7|29545.4|29522.9|43
1653048600000|2022-05-20 12:10:00|29560.4|29525.4|29563.4|29543.4|29586.3|29558.8|29545.4|29525.4|39
1653048900000|2022-05-20 12:15:00|29561.4|29541.4|29567|29547|29567.1|29547.1|29560.1|29540.1|27
1653049800000|2022-05-20 12:30:00|29567.7|29547.7|29568.5|29548.5|29569.8|29549.8|29567.7|29547.7|15
1653050400000|2022-05-20 12:40:00|29568|29548|29568|29548|29568|29548|29568|29548|1
1653050700000|2022-05-20 12:45:00|29571.1|29551.1|29578.4|29558.4|29578.4|29558.4|29571.1|29551.1|4
1653051000000|2022-05-20 12:50:00|29584.1|29564.1|29579.4|29559.4|29584.1|29564.1|29579|29559|9
1653051300000|2022-05-20 12:55:00|29577.1|29557.1|29579.5|29559.5|29583|29563|29577.1|29557.1|6
1653051600000|2022-05-20 13:00:00|29579.4|29559.4|29585|29550|29595.6|29573.1|29579.4|29550|14
1653052500000|2022-05-20 13:15:00|29584.6|29549.6|29590.6|29555.6|29591|29556|29584.6|29549.6|7
1653052800000|2022-05-20 13:20:00|29591|29556|29585.6|29550.6|29597|29562|29585|29550|14
1653053100000|2022-05-20 13:25:00|29583|29548|29593.6|29558.6|29594|29570.5|29578.3|29548|26
1653053400000|2022-05-20 13:30:00|29590.6|29555.6|29594|29559|29594|29559|29589|29554|9
1653053700000|2022-05-20 13:35:00|29593.6|29558.6|29591|29556|29593.6|29558.6|29590.6|29555.6|15
1653054000000|2022-05-20 13:40:00|29591.6|29556.6|29593.1|29558.1|29593.1|29558.1|29591.6|29556.6|11
1653054300000|2022-05-20 13:45:00|29592.6|29557.6|29591.6|29556.6|29592.6|29557.6|29591|29556|6
1653054600000|2022-05-20 13:50:00|29592.1|29557.1|29591.6|29556.6|29592.1|29557.1|29591|29556|4
1653054900000|2022-05-20 13:55:00|29589|29554|29587.8|29552.8|29589|29554|29587.8|29552.8|4
1653055200000|2022-05-20 14:00:00|29588.3|29553.3|29584.5|29564.5|29592.8|29564.8|29582|29553.3|23
1653055500000|2022-05-20 14:05:00|29584|29564|29602.1|29567.1|29604.5|29576|29583|29559.8|37
1653055800000|2022-05-20 14:10:00|29601.8|29566.8|29605.7|29585.7|29606.5|29586.5|29594|29566|42
1653056100000|2022-05-20 14:15:00|29606.2|29586.2|29587.2|29567.2|29606.2|29586.2|29587.2|29567.2|33
1653056400000|2022-05-20 14:20:00|29586.7|29566.7|29584.3|29564.3|29589|29566.7|29582|29553.8|15
1653056700000|2022-05-20 14:25:00|29583.8|29563.8|29582.8|29562.8|29584.3|29564.3|29581.8|29561.8|17
1653057000000|2022-05-20 14:30:00|29583.3|29563.3|29583|29563|29583.3|29563.3|29582.5|29562.5|6
1653057300000|2022-05-20 14:35:00|29582.5|29562.5|29583.8|29563.8|29584.5|29564.5|29582.5|29562.5|16
1653057600000|2022-05-20 14:40:00|29584.3|29564.3|29598|29563|29601.8|29571.8|29583.8|29563|15
1653057900000|2022-05-20 14:45:00|29597.5|29562.5|29597.5|29562.5|29597.7|29562.7|29596.5|29561.5|9
1653058200000|2022-05-20 14:50:00|29592|29572|29616.6|29581.6|29628.2|29599.4|29592|29572|71
1653058500000|2022-05-20 14:55:00|29618.6|29583.6|29624.6|29589.6|29624.6|29589.6|29617.6|29582.6|16
1653058800000|2022-05-20 15:00:00|29625.6|29590.6|29644.5|29609.5|29644.5|29609.5|29625.6|29590.6|6
1653059100000|2022-05-20 15:05:00|29644.6|29609.6|29654|29619|29665|29634.5|29629.6|29594.6|84
1653059400000|2022-05-20 15:10:00|29653.6|29618.6|29652|29617|29653.6|29618.6|29651|29616|3
1653059700000|2022-05-20 15:15:00|29640.3|29620.3|29630|29595|29640.3|29620.3|29630|29595|4
1653060000000|2022-05-20 15:20:00|29630.5|29595.5|29654.5|29619.5|29654.5|29619.5|29630.5|29595.5|26
1653060300000|2022-05-20 15:25:00|29654.6|29619.6|29659|29624|29659.5|29633|29647|29618.3|78
1653060600000|2022-05-20 15:30:00|29658.6|29623.6|29649.3|29614.3|29660.2|29628.9|29637.1|29608|99
1653060900000|2022-05-20 15:35:00|29648|29613|29648|29613|29655.6|29620.6|29646.6|29611.6|14
1653061200000|2022-05-20 15:40:00|29644|29609|29648.5|29613.5|29648.6|29613.6|29641.6|29606.6|25
1653061500000|2022-05-20 15:45:00|29648|29613|29630.2|29610.2|29648|29613|29624.7|29601.4|47
1653061800000|2022-05-20 15:50:00|29630.7|29610.7|29645|29610|29651|29616|29630.7|29604.7|21
1653062100000|2022-05-20 15:55:00|29644.8|29609.8|29649.5|29614.5|29649.5|29614.5|29644.8|29609.8|5
1653062400000|2022-05-20 16:00:00|29646.5|29626.5|29668|29633|29670.5|29635.5|29646.5|29626.5|23
1653062700000|2022-05-20 16:05:00|29668.5|29633.5|29668.2|29633.2|29677|29642|29667.5|29632.5|29
1653063000000|2022-05-20 16:10:00|29668|29633|29662.1|29627.1|29677|29642|29656.1|29621.1|51
1653063300000|2022-05-20 16:15:00|29661.6|29626.6|29668.5|29633.5|29670|29635|29661.5|29626.5|23
1653063600000|2022-05-20 16:20:00|29666.2|29631.2|29663.3|29628.3|29666.8|29631.8|29663.2|29628.2|9
1653063900000|2022-05-20 16:25:00|29663.2|29628.2|29664.8|29629.8|29664.8|29629.8|29663.2|29628.2|11
1653064200000|2022-05-20 16:30:00|29665.5|29630.5|29661.4|29626.4|29666|29631|29661.4|29626.4|13
1653064500000|2022-05-20 16:35:00|29661.9|29626.9|29676.5|29641.5|29678|29643|29661.9|29626.9|23
1653064800000|2022-05-20 16:40:00|29676|29641|29676|29641|29676.5|29641.5|29676|29641|13
1653065100000|2022-05-20 16:45:00|29676.5|29641.5|29678.5|29643.5|29678.5|29643.5|29676.5|29641.5|15
1653065400000|2022-05-20 16:50:00|29679|29644|29677.8|29642.8|29679.2|29644.2|29677.8|29642.8|3
1653065700000|2022-05-20 16:55:00|29678.3|29643.3|29678.3|29643.3|29678.8|29643.8|29678|29643|6
1653066000000|2022-05-20 17:00:00|29677.8|29642.8|29677.6|29642.6|29678.6|29658.6|29670.5|29642.6|9
1653066600000|2022-05-20 17:10:00|29676|29656|29673.1|29653.1|29679.9|29659.9|29671.5|29651.5|14
1653066900000|2022-05-20 17:15:00|29673.6|29653.6|29671|29651|29673.6|29653.6|29671|29651|11
1653067800000|2022-05-20 17:30:00|29677|29642|29677.6|29642.6|29677.6|29642.6|29673.4|29638.4|5
1653069600000|2022-05-20 18:00:00|29678|29643|29683.4|29648.4|29683.4|29648.4|29678|29643|6
1653070200000|2022-05-20 18:10:00|29683.8|29648.8|29683.4|29648.4|29683.8|29648.8|29683.4|29648.4|4
1653070500000|2022-05-20 18:15:00|29683.8|29648.8|29683.4|29648.4|29683.8|29648.8|29683.4|29648.4|4
1653070800000|2022-05-20 18:20:00|29683.8|29648.8|29683.8|29648.8|29683.8|29648.8|29683.8|29648.8|1
1653071400000|2022-05-20 18:30:00|29683.4|29648.4|29682.9|29647.9|29683.8|29648.8|29680|29645|40
1653071700000|2022-05-20 18:35:00|29680|29645|29681.2|29646.2|29683.4|29648.4|29679.6|29644.6|60
1653072000000|2022-05-20 18:40:00|29683.4|29648.4|29682.8|29647.8|29683.8|29648.8|29679.6|29644.6|44
1653072300000|2022-05-20 18:45:00|29679.6|29644.6|29683.8|29648.8|29683.8|29648.8|29679.6|29644.6|25
1653072600000|2022-05-20 18:50:00|29683.4|29648.4|29683.8|29648.8|29683.8|29648.8|29683.4|29648.4|10
1653072900000|2022-05-20 18:55:00|29683.4|29648.4|29683.8|29648.8|29683.8|29648.8|29683.4|29648.4|10
1653073200000|2022-05-20 19:00:00|29684.5|29649.5|29677.9|29642.9|29684.5|29649.5|29677.9|29642.9|19
1653073800000|2022-05-20 19:10:00|29677.6|29642.6|29676.6|29641.6|29677.6|29642.6|29676.6|29641.6|2
1653074100000|2022-05-20 19:15:00|29677.6|29642.6|29680.3|29645.3|29681.8|29646.8|29677.6|29642.6|16
1653074400000|2022-05-20 19:20:00|29680.8|29645.8|29683.3|29648.3|29684.8|29649.8|29680.8|29645.8|7
1653074700000|2022-05-20 19:25:00|29665.1|29645.1|29679.4|29644.4|29679.9|29645.1|29665.1|29644.3|6
1653075000000|2022-05-20 19:30:00|29679.6|29644.6|29669.4|29634.4|29679.6|29644.6|29669.4|29634.4|13
1653075300000|2022-05-20 19:35:00|29668.4|29633.4|29653.4|29618.4|29668.4|29633.4|29653.4|29618.4|3
1653075900000|2022-05-20 19:45:00|29653.8|29618.8|29653.8|29618.8|29653.8|29618.8|29653.8|29618.8|1
1653265800000|2022-05-23 00:30:00|29624.5|29582.5|29611.1|29569.1|29625.1|29583.1|29611.1|29569.1|6
1653266100000|2022-05-23 00:35:00|29617.1|29575.1|29611.1|29569.1|29625.1|29583.1|29611.1|29569.1|4
1653266700000|2022-05-23 00:45:00|29609.1|29567.1|29596.1|29554.1|29609.1|29567.1|29596.1|29554.1|3
1653267000000|2022-05-23 00:50:00|29599.5|29557.5|29603.1|29561.1|29603.1|29561.1|29599.5|29557.5|2
1653267300000|2022-05-23 00:55:00|29612.9|29570.9|29625.3|29584.8|29627.3|29586.8|29603.4|29561.4|11
1653267600000|2022-05-23 01:00:00|29628.3|29587.8|29626|29591|29630.3|29595.3|29611.2|29577.5|39
1653267900000|2022-05-23 01:05:00|29626.5|29591.5|29612|29592|29630|29595|29602.5|29572.5|67
1653268200000|2022-05-23 01:10:00|29612.5|29592.5|29600.5|29580.5|29615|29595|29600.5|29580.5|27
1653268500000|2022-05-23 01:15:00|29601|29581|29596.2|29576.2|29601|29581|29594.7|29574.7|52
1653268800000|2022-05-23 01:20:00|29596.7|29576.7|29607.5|29587.5|29607.5|29587.5|29596.2|29569.2|29
1653269100000|2022-05-23 01:25:00|29607.2|29587.2|29602.2|29582.2|29607.5|29587.5|29602.2|29582.2|15
1653269400000|2022-05-23 01:30:00|29603.5|29583.5|29607.5|29587.5|29609.8|29589.8|29603.5|29583.5|22
1653269700000|2022-05-23 01:35:00|29610.1|29590.1|29605.9|29585.9|29611.1|29591.1|29603.1|29583.1|39
1653270000000|2022-05-23 01:40:00|29606.4|29586.4|29604.3|29584.3|29613.1|29593.1|29604.3|29584.3|17
1653270300000|2022-05-23 01:45:00|29604.8|29584.8|29607.1|29587.1|29611.1|29591.1|29597.5|29577.5|37
1653270600000|2022-05-23 01:50:00|29611.5|29591.5|29618.1|29598.1|29618.1|29598.1|29605.4|29585.4|38
1653270900000|2022-05-23 01:55:00|29615.5|29595.5|29628.5|29608.5|29641|29610.4|29615.5|29595.5|14
1653271200000|2022-05-23 02:00:00|29626.5|29606.5|29628.5|29608.5|29638.6|29610.8|29606.5|29576.4|38
1653271500000|2022-05-23 02:05:00|29628.1|29608.1|29631.7|29596.7|29634|29608.1|29628.1|29596.7|19
1653271800000|2022-05-23 02:10:00|29631.4|29596.4|29608.6|29573.6|29632.1|29601.5|29606.4|29571.4|25
1653272100000|2022-05-23 02:15:00|29609|29574|29619.1|29599.1|29627.3|29603.2|29599.5|29573.6|53
1653272400000|2022-05-23 02:20:00|29618.5|29598.5|29607.1|29572.1|29619.6|29598.5|29605.5|29571.4|21
1653272700000|2022-05-23 02:25:00|29603.7|29568.7|29588.5|29568.5|29604.8|29574.1|29585.7|29550.7|38
1653273000000|2022-05-23 02:30:00|29591.1|29571.1|29594.3|29574.3|29598.5|29578.5|29588.4|29568.4|28
1653273300000|2022-05-23 02:35:00|29594.8|29574.8|29597.1|29577.1|29600.1|29580.1|29594.1|29574.1|15
1653273600000|2022-05-23 02:40:00|29597.3|29577.3|29594.1|29574.1|29609.6|29581.5|29594.1|29574.1|16
1653273900000|2022-05-23 02:45:00|29594.3|29574.3|29594.1|29574.1|29597.1|29577.1|29594.1|29574.1|13
1653274500000|2022-05-23 02:55:00|29593.6|29573.6|29595.1|29575.1|29595.1|29575.1|29586.5|29566.5|18
1653274800000|2022-05-23 03:00:00|29592.5|29572.5|29588|29568|29594.5|29574.5|29588|29568|40
1653275100000|2022-05-23 03:05:00|29587.5|29567.5|29573.5|29553.5|29587.5|29567.5|29573.5|29548|38
1653275400000|2022-05-23 03:10:00|29573|29553|29589|29569|29590|29569.5|29573|29550.5|31
1653275700000|2022-05-23 03:15:00|29596|29561|29591.5|29571.5|29599|29571.5|29588.9|29561|14
1653276000000|2022-05-23 03:20:00|29591|29571|29587.5|29567.5|29592|29572|29587.5|29567.5|7
1653276300000|2022-05-23 03:25:00|29587.2|29567.2|29593.5|29573.5|29593.5|29573.5|29584.5|29564.5|36
1653276600000|2022-05-23 03:30:00|29593.8|29573.8|29596.1|29576.1|29598.8|29578.8|29593.5|29573.5|17
1653276900000|2022-05-23 03:35:00|29596.3|29576.3|29608.5|29588.5|29608.5|29588.5|29596.3|29576.3|17
1653277200000|2022-05-23 03:40:00|29608.1|29588.1|29605.5|29585.5|29608.5|29588.5|29601.3|29581.3|22
1653277500000|2022-05-23 03:45:00|29604.1|29584.1|29600.5|29580.5|29604.1|29584.1|29600.5|29580.5|3
1653277800000|2022-05-23 03:50:00|29602.5|29582.5|29603.5|29583.5|29603.5|29583.5|29596.1|29576.1|12
1653278400000|2022-05-23 04:00:00|29603.1|29583.1|29603.3|29583.3|29604.5|29584.5|29603.1|29583.1|9
1653278700000|2022-05-23 04:05:00|29603.8|29583.8|29603.1|29583.1|29605.3|29585.3|29603.1|29583.1|7
1653279300000|2022-05-23 04:15:00|29602.5|29582.5|29603.1|29583.1|29603.1|29583.1|29602.1|29582.1|8
1653279600000|2022-05-23 04:20:00|29602.5|29582.5|29602.5|29582.5|29603.1|29583.1|29602.5|29582.5|3
1653279900000|2022-05-23 04:25:00|29603.1|29583.1|29595.5|29575.5|29603.1|29583.1|29595.5|29575.5|17
1653280800000|2022-05-23 04:40:00|29600.1|29580.1|29600.5|29580.5|29600.5|29580.5|29600.1|29580.1|2
1653281400000|2022-05-23 04:50:00|29603.1|29583.1|29603.1|29583.1|29603.1|29583.1|29603.1|29583.1|1
1653281700000|2022-05-23 04:55:00|29604.1|29584.1|29601.5|29581.5|29604.1|29584.1|29601.5|29581.5|3
1653282000000|2022-05-23 05:00:00|29601.1|29581.1|29592.1|29572.1|29603.5|29583.5|29592.1|29572.1|18
1653282300000|2022-05-23 05:05:00|29592.5|29572.5|29596.1|29576.1|29596.1|29576.1|29591|29571|11
1653282900000|2022-05-23 05:15:00|29595.5|29575.5|29595.5|29575.5|29596.1|29576.1|29595.5|29575.5|3
1653283500000|2022-05-23 05:25:00|29595.1|29575.1|29595.5|29575.5|29595.5|29575.5|29595.1|29575.1|2
1653283800000|2022-05-23 05:30:00|29597.1|29577.1|29595.5|29575.5|29600.1|29580.1|29595.5|29575.5|8
1653284100000|2022-05-23 05:35:00|29593.5|29573.5|29592.6|29572.6|29593.5|29573.5|29592.6|29572.6|2
1653284400000|2022-05-23 05:40:00|29588.1|29568.1|29581.5|29561.5|29592.9|29572.9|29577.1|29557.1|34
1653284700000|2022-05-23 05:45:00|29581|29561|29535.6|29500.6|29581|29561|29534.5|29499.5|63
1653285000000|2022-05-23 05:50:00|29536.1|29501.1|29553.5|29518.5|29553.5|29523|29534.9|29499.9|34
1653285300000|2022-05-23 05:55:00|29552.9|29517.9|29557.1|29522.1|29559.5|29524.5|29541|29506|47
1653285600000|2022-05-23 06:00:00|29559.5|29524.5|29569|29534|29581|29546.6|29559.5|29524.5|38
1653285900000|2022-05-23 06:05:00|29558.6|29538.6|29572.6|29537.6|29572.6|29547.4|29558.6|29530.3|60
1653286200000|2022-05-23 06:10:00|29571.9|29536.9|29581|29546|29585|29556.8|29570.8|29536.9|48
1653286500000|2022-05-23 06:15:00|29581.6|29546.6|29563.5|29543.5|29582|29555.3|29561.1|29541.1|69
1653286800000|2022-05-23 06:20:00|29563.7|29543.7|29567.1|29547.1|29567.1|29547.1|29563.7|29543.7|32
1653287100000|2022-05-23 06:25:00|29567.5|29547.5|29565|29545|29574|29554|29565|29545|45
1653287400000|2022-05-23 06:30:00|29565.2|29545.2|29559.9|29539.9|29565.2|29545.2|29559|29539|13
1653287700000|2022-05-23 06:35:00|29560|29540|29548.5|29528.5|29560.7|29540.7|29547.1|29527.1|29
1653288000000|2022-05-23 06:40:00|29548.7|29528.7|29533|29498|29549.3|29529.3|29525.1|29492|63
1653288300000|2022-05-23 06:45:00|29536|29501|29520|29485|29536|29507.1|29511.5|29479.7|57
1653288600000|2022-05-23 06:50:00|29515.1|29495.1|29520|29500|29520.2|29500.2|29514.5|29494.5|35
1653288900000|2022-05-23 06:55:00|29520.2|29500.2|29513.1|29493.1|29520.7|29500.7|29512.1|29492.1|17
1653289200000|2022-05-23 07:00:00|29512.1|29492.1|29535.2|29515.2|29537.5|29517.5|29512.1|29492.1|72
1653289500000|2022-05-23 07:05:00|29535.7|29515.7|29531.1|29511.1|29539.7|29519.7|29531.1|29511.1|46
1653289800000|2022-05-23 07:10:00|29531.3|29511.3|29533.1|29513.1|29533.1|29513.1|29518.1|29498.1|73
1653290100000|2022-05-23 07:15:00|29532|29512|29535.1|29515.1|29538.7|29518.7|29527.5|29507.5|44
1653290400000|2022-05-23 07:20:00|29535|29515|29543.5|29523.5|29543.5|29523.5|29535|29515|22
1653290700000|2022-05-23 07:25:00|29543.3|29523.3|29545|29525|29545.8|29525.8|29543.3|29523.3|8
1653291000000|2022-05-23 07:30:00|29544.9|29524.9|29543.1|29523.1|29545|29525|29543.1|29523.1|3
1653291300000|2022-05-23 07:35:00|29542.9|29522.9|29544.7|29524.7|29544.7|29524.7|29542.9|29522.9|18
1653291600000|2022-05-23 07:40:00|29544.5|29524.5|29548.5|29528.5|29551.4|29531.4|29543.2|29523.2|38
1653291900000|2022-05-23 07:45:00|29548.6|29528.6|29540|29520|29548.6|29528.6|29540|29520|38
1653292200000|2022-05-23 07:50:00|29543|29523|29526.7|29506.7|29543.5|29523.5|29526.7|29506.7|22
1653292500000|2022-05-23 07:55:00|29527.1|29507.1|29534|29514|29534|29514|29526.7|29506.7|23
1653292800000|2022-05-23 08:00:00|29533.5|29513.5|29531.5|29511.5|29534|29514|29525.9|29505.9|73
1653293100000|2022-05-23 08:05:00|29531.3|29511.3|29520|29500|29531.5|29511.5|29520|29500|31
1653293400000|2022-05-23 08:10:00|29522|29502|29520|29500|29523.5|29503.5|29520|29500|11
1653293700000|2022-05-23 08:15:00|29520.1|29500.1|29514.5|29494.5|29522.1|29502.1|29514.1|29494.1|23
1653294000000|2022-05-23 08:20:00|29515.1|29495.1|29496|29461|29515.1|29495.1|29468|29433|47
1653294300000|2022-05-23 08:25:00|29496.6|29461.6|29487.1|29467.1|29496.6|29471|29482.1|29448.9|51
1653294600000|2022-05-23 08:30:00|29487|29467|29508.2|29473.2|29508.2|29475.7|29487|29459.5|37
1653294900000|2022-05-23 08:35:00|29507.7|29472.7|29520.3|29485.3|29520.3|29493.7|29494.7|29468.2|48
1653295200000|2022-05-23 08:40:00|29520.8|29485.8|29504.1|29484.1|29520.8|29490|29500.1|29471.3|35
1653295500000|2022-05-23 08:45:00|29511.3|29476.3|29509|29474|29513.4|29482.9|29500.1|29474|13
1653295800000|2022-05-23 08:50:00|29510.6|29475.6|29501.5|29481.5|29510.6|29483.5|29499.6|29470.8|19
1653296100000|2022-05-23 08:55:00|29498.5|29478.5|29496.1|29476.1|29499.1|29479.1|29495.4|29475.4|17
1653296400000|2022-05-23 09:00:00|29495.4|29475.4|29504|29469|29504|29484|29495.4|29469|26
1653296700000|2022-05-23 09:05:00|29503.6|29468.6|29506|29471|29508.6|29480.9|29493|29468.6|15
1653297000000|2022-05-23 09:10:00|29505.6|29470.6|29505.6|29470.6|29505.6|29470.6|29505.6|29470.6|1
1653297300000|2022-05-23 09:15:00|29497.5|29477.5|29495.8|29475.8|29502.6|29477.5|29495.3|29465.6|12
1653297600000|2022-05-23 09:20:00|29496.3|29476.3|29495.3|29475.3|29496.3|29476.3|29495.3|29475.3|7
1653297900000|2022-05-23 09:25:00|29495.8|29475.8|29497.6|29477.6|29499.1|29479.1|29495.3|29475.3|11
1653298200000|2022-05-23 09:30:00|29497.3|29477.3|29496.8|29476.8|29497.8|29477.8|29496.8|29476.8|4
1653298500000|2022-05-23 09:35:00|29503.8|29468.8|29493|29473|29504.3|29475.3|29493|29466.1|22
1653298800000|2022-05-23 09:40:00|29493.3|29473.3|29485.6|29465.6|29495.8|29473.3|29478.9|29449.7|31
1653299100000|2022-05-23 09:45:00|29491.3|29456.3|29485.6|29465.6|29491.7|29466|29485.1|29456.2|8
1653299400000|2022-05-23 09:50:00|29484.8|29464.8|29482.3|29462.3|29490.8|29465.1|29482.3|29453.8|17
1653299700000|2022-05-23 09:55:00|29482.8|29462.8|29480.6|29445.6|29488.7|29465.1|29468|29442|27
1653300000000|2022-05-23 10:00:00|29480.7|29445.7|29476.5|29456.5|29481.2|29456.5|29476.5|29445.7|5
1653300300000|2022-05-23 10:05:00|29474.9|29454.9|29476.5|29456.5|29482.7|29456.5|29473.7|29446.2|7
1653300600000|2022-05-23 10:10:00|29475.5|29455.5|29480.7|29445.7|29480.7|29456.5|29473.7|29445.7|11
1653300900000|2022-05-23 10:15:00|29472.5|29452.5|29486|29451|29486.6|29461.1|29472.5|29445.7|28
1653301200000|2022-05-23 10:20:00|29481.1|29461.1|29482.1|29462.1|29486.6|29462.1|29477.9|29451|55
1653301500000|2022-05-23 10:25:00|29482|29462|29486|29451|29493.7|29466.7|29480|29451|65
1653301800000|2022-05-23 10:30:00|29479.5|29459.5|29479.5|29459.5|29486|29460|29477.5|29450.6|11
1653302100000|2022-05-23 10:35:00|29485|29450|29485|29450|29485|29450|29485|29450|1
1653302700000|2022-05-23 10:45:00|29488.6|29453.6|29480|29460|29489.6|29460.6|29480|29451|16
1653303000000|2022-05-23 10:50:00|29477.5|29457.5|29487|29452|29487.6|29462.6|29477.5|29452|7
1653303300000|2022-05-23 10:55:00|29485|29450|29486.6|29451.6|29487.9|29452.9|29484|29449|10
1653303600000|2022-05-23 11:00:00|29486.2|29451.2|29486.9|29451.9|29486.9|29451.9|29485.7|29450.7|3
1653303900000|2022-05-23 11:05:00|29487.4|29452.4|29484.5|29464.5|29487.4|29465.3|29483.5|29451.6|9
1653304200000|2022-05-23 11:10:00|29484.2|29464.2|29488.3|29468.3|29497.3|29470|29483.7|29462.3|22
1653304500000|2022-05-23 11:15:00|29488|29468|29488.7|29468.7|29489.5|29469.5|29486.5|29466.5|11
1653304800000|2022-05-23 11:20:00|29484.7|29464.7|29482.7|29462.7|29485.7|29465.7|29482.5|29462.5|8
1653305100000|2022-05-23 11:25:00|29482.2|29462.2|29491.7|29471.7|29492.2|29472.2|29482.2|29462.2|19
1653305400000|2022-05-23 11:30:00|29492.2|29472.2|29496.7|29476.7|29497.2|29477.2|29492.2|29472.2|8
1653305700000|2022-05-23 11:35:00|29496.6|29476.6|29496.6|29476.6|29496.6|29476.6|29496.6|29476.6|1
1653306000000|2022-05-23 11:40:00|29497.1|29477.1|29498.3|29478.3|29500.3|29480.3|29496.6|29476.6|17
1653306300000|2022-05-23 11:45:00|29500.4|29480.4|29500.2|29480.2|29501.6|29481.6|29499.3|29479.3|14
1653306600000|2022-05-23 11:50:00|29499.8|29479.8|29494.8|29459.8|29500.1|29480.1|29488.6|29459.8|14
1653306900000|2022-05-23 11:55:00|29495.3|29460.3|29499.6|29464.6|29499.6|29464.6|29495.3|29460.3|9
1653307200000|2022-05-23 12:00:00|29500.1|29465.1|29505.3|29470.3|29508|29473|29498.5|29463.5|19
1653307500000|2022-05-23 12:05:00|29504.4|29469.4|29504.4|29469.4|29504.4|29469.4|29504.4|29469.4|1
1653308100000|2022-05-23 12:15:00|29500.4|29480.4|29496.5|29476.5|29506.6|29480.4|29496|29466.8|13
1653308400000|2022-05-23 12:20:00|29496|29476|29502.1|29467.1|29502.1|29476|29496|29466.3|5
1653308700000|2022-05-23 12:25:00|29501.8|29466.8|29496.9|29476.9|29504|29478.5|29496|29466.8|10
1653309000000|2022-05-23 12:30:00|29498.9|29478.9|29502.9|29482.9|29502.9|29482.9|29498.9|29478.9|11
1653309300000|2022-05-23 12:35:00|29500.3|29480.3|29503.5|29483.5|29504.3|29484.3|29500.2|29480.2|12
1653309600000|2022-05-23 12:40:00|29500.4|29480.4|29502.9|29482.9|29503.9|29483.9|29497|29477|16
1653309900000|2022-05-23 12:45:00|29503.9|29483.9|29503.5|29483.5|29504.8|29484.8|29502.4|29482.4|19
1653310200000|2022-05-23 12:50:00|29503.1|29483.1|29503|29483|29505.9|29485.9|29502.9|29482.9|20
1653310500000|2022-05-23 12:55:00|29503.4|29483.4|29502.9|29482.9|29503.4|29483.4|29502.9|29482.9|2
1653310800000|2022-05-23 13:00:00|29503|29483|29507.5|29472.5|29508|29483|29502.5|29472.5|15
1653311100000|2022-05-23 13:05:00|29508|29473|29509|29474|29509|29474|29507.5|29472.5|7
1653311400000|2022-05-23 13:10:00|29509.5|29474.5|29510.2|29475.2|29510.7|29475.7|29509|29474|10
1653311700000|2022-05-23 13:15:00|29510.7|29475.7|29506.7|29471.7|29510.7|29475.7|29499.3|29464.3|45
1653312000000|2022-05-23 13:20:00|29506.8|29471.8|29507.5|29472.5|29507.5|29472.5|29505|29470|30
1653312300000|2022-05-23 13:25:00|29507|29472|29502|29467|29508.2|29481.9|29490.2|29465|73
1653312600000|2022-05-23 13:30:00|29501.8|29466.8|29504|29469|29510|29475|29501.7|29466.7|25
1653312900000|2022-05-23 13:35:00|29505|29470|29506.7|29471.7|29506.7|29471.7|29504|29469|5
1653313200000|2022-05-23 13:40:00|29510|29475|29509|29474|29511.1|29476.1|29506.4|29471.4|7
1653313500000|2022-05-23 13:45:00|29506.4|29471.4|29491.4|29456.4|29510.4|29477.7|29490.5|29455.5|18
1653313800000|2022-05-23 13:50:00|29491|29456|29486|29451|29500.6|29469.2|29484|29449|31
1653314100000|2022-05-23 13:55:00|29486.6|29451.6|29504|29469|29512|29477|29486|29451|35
1653314400000|2022-05-23 14:00:00|29505|29470|29509.6|29474.6|29509.6|29474.6|29505|29470|8
1653314700000|2022-05-23 14:05:00|29510|29475|29529.8|29494.8|29529.8|29494.8|29510|29475|25
1653315000000|2022-05-23 14:10:00|29529.3|29494.3|29529.3|29494.3|29529.3|29494.3|29529.3|29494.3|1
1653315300000|2022-05-23 14:15:00|29529.8|29494.8|29530|29495|29530|29495|29528.8|29493.8|12
1653315600000|2022-05-23 14:20:00|29513.6|29478.6|29510.8|29475.8|29514.5|29479.5|29498|29463|35
1653315900000|2022-05-23 14:25:00|29510.6|29475.6|29511|29476|29512.4|29477.4|29510.6|29475.6|4
1653316200000|2022-05-23 14:30:00|29511.4|29476.4|29504|29469|29511.4|29476.4|29502.4|29467.4|22
1653316500000|2022-05-23 14:35:00|29503.5|29468.5|29503.5|29468.5|29503.5|29468.5|29503.5|29468.5|1
1653316800000|2022-05-23 14:40:00|29496|29476|29505.8|29470.8|29505.8|29477|29496|29470|6
1653317100000|2022-05-23 14:45:00|29505.5|29470.5|29498|29478|29505.5|29478|29498|29470|3
1653317400000|2022-05-23 14:50:00|29497.5|29477.5|29498|29478|29506|29481.5|29497.5|29471|10
1653317700000|2022-05-23 14:55:00|29498.5|29478.5|29497.5|29477.5|29498.5|29478.5|29497.5|29477.5|3
1653318300000|2022-05-23 15:05:00|29497|29477|29505|29470|29505|29477|29494|29466|17
1653318600000|2022-05-23 15:10:00|29504.5|29469.5|29499.5|29464.5|29506.6|29471.6|29499.5|29464.5|19
1653318900000|2022-05-23 15:15:00|29499|29464|29487|29452|29499|29468|29484.1|29452|15
1653319200000|2022-05-23 15:20:00|29480|29460|29494.6|29459.6|29500.1|29465.1|29480|29456.3|29
1653319500000|2022-05-23 15:25:00|29494.1|29459.1|29493.6|29458.6|29516|29481|29493.6|29458.6|18
1653319800000|2022-05-23 15:30:00|29494|29459|29494|29459|29494.6|29459.6|29494|29459|3
1653320100000|2022-05-23 15:35:00|29496|29461|29496|29461|29496|29461|29496|29461|1
1653320700000|2022-05-23 15:45:00|29496.7|29461.7|29495|29460|29500.6|29465.6|29493.6|29458.6|9
1653321000000|2022-05-23 15:50:00|29495.6|29460.6|29499.6|29464.6|29499.8|29464.8|29495|29460|8
1653321300000|2022-05-23 15:55:00|29500|29465|29503|29468|29503|29468|29500|29465|6
1653321600000|2022-05-23 16:00:00|29497.6|29462.6|29493.3|29458.3|29497.6|29462.6|29493.3|29458.3|8
1653321900000|2022-05-23 16:05:00|29493.8|29458.8|29494.2|29459.2|29512.6|29477.6|29493.6|29458.6|22
1653322200000|2022-05-23 16:10:00|29493.7|29458.7|29497.2|29462.2|29498.2|29463.2|29493.7|29458.7|9
1653322500000|2022-05-23 16:15:00|29496.7|29461.7|29501.5|29466.5|29502|29467|29496.2|29461.2|9
1653322800000|2022-05-23 16:20:00|29502|29467|29502.5|29467.5|29502.5|29467.5|29502|29467|4
1653323100000|2022-05-23 16:25:00|29502|29467|29502.5|29467.5|29502.5|29467.5|29502|29467|4
1653323400000|2022-05-23 16:30:00|29502|29467|29502|29467|29502.5|29467.5|29502|29467|3
1653323700000|2022-05-23 16:35:00|29502.5|29467.5|29502|29467|29502.5|29467.5|29501.5|29466.5|8
1653324000000|2022-05-23 16:40:00|29501.5|29466.5|29494.5|29459.5|29502|29474.5|29485.9|29458|62
1653324300000|2022-05-23 16:45:00|29494|29459|29499.2|29464.2|29499.2|29464.2|29493.5|29458.5|65
1653324600000|2022-05-23 16:50:00|29496.3|29461.3|29493|29458|29496.3|29461.3|29492.5|29457.5|57
1653324900000|2022-05-23 16:55:00|29493.5|29458.5|29498|29463|29498|29463|29493.5|29458.5|4
1653325200000|2022-05-23 17:00:00|29498.4|29463.4|29498|29463|29498.4|29463.4|29498|29463|2
1653325500000|2022-05-23 17:05:00|29498.5|29463.5|29501|29466|29501|29466|29498.5|29463.5|9
1653325800000|2022-05-23 17:10:00|29493|29473|29498.9|29463.9|29499|29473|29491|29463.5|7
1653326100000|2022-05-23 17:15:00|29498.4|29463.4|29498.9|29463.9|29498.9|29463.9|29498.4|29463.4|2
1653326400000|2022-05-23 17:20:00|29498.4|29463.4|29498.4|29463.4|29498.4|29463.4|29498.4|29463.4|1
1653327000000|2022-05-23 17:30:00|29498.1|29463.1|29493.2|29458.2|29498.1|29463.1|29493|29458|4
1653327300000|2022-05-23 17:35:00|29486.7|29451.7|29493.6|29458.6|29496.1|29461.1|29485.5|29450.5|16
1653327600000|2022-05-23 17:40:00|29494|29459|29494.1|29459.1|29494.1|29459.1|29493.6|29458.6|3
1653328800000|2022-05-23 18:00:00|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|1
1653329100000|2022-05-23 18:05:00|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|1
1653329400000|2022-05-23 18:10:00|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|1
1653330000000|2022-05-23 18:20:00|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|1
1653330300000|2022-05-23 18:25:00|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|1
1653330900000|2022-05-23 18:35:00|29485.6|29450.6|29485.5|29450.5|29488.6|29453.6|29485|29450|11
1653331200000|2022-05-23 18:40:00|29486|29451|29477.5|29457.5|29486|29458|29477.5|29450|7
1653331500000|2022-05-23 18:45:00|29478|29458|29485.5|29450.5|29485.5|29458|29477|29450.5|3
1653331800000|2022-05-23 18:50:00|29486|29451|29493|29458|29493.5|29463|29482|29451|13
1653332100000|2022-05-23 18:55:00|29492.5|29457.5|29493|29458|29493.5|29458.5|29492.5|29457.5|3
1653352200000|2022-05-24 00:30:00|29512.5|29470.5|29512.5|29470.5|29512.5|29470.5|29512.5|29470.5|1
1653353400000|2022-05-24 00:50:00|29549.4|29507.4|29549.8|29507.8|29550.1|29508.1|29546.1|29504.1|6
1653353700000|2022-05-24 00:55:00|29546.1|29504.1|29548.5|29506.5|29548.5|29506.5|29546.1|29504.1|6
1653354000000|2022-05-24 01:00:00|29546.7|29504.7|29533.5|29513.5|29546.7|29516.1|29533|29501.5|43
1653354300000|2022-05-24 01:05:00|29533|29513|29511.4|29491.4|29539.1|29513.5|29511.4|29486.7|49
1653354600000|2022-05-24 01:10:00|29512.5|29492.5|29510.6|29475.6|29514.8|29494.8|29508|29473|44
1653354900000|2022-05-24 01:15:00|29511|29476|29517.7|29497.7|29520|29499.8|29508|29476|50
1653355200000|2022-05-24 01:20:00|29518.3|29498.3|29512.9|29492.9|29518.3|29498.3|29512.9|29492.9|25
1653355500000|2022-05-24 01:25:00|29513|29493|29502.3|29482.3|29513.5|29493.5|29501.1|29481.1|25
1653355800000|2022-05-24 01:30:00|29502.5|29482.5|29513.9|29493.9|29514|29494|29502.5|29482.5|72
1653356100000|2022-05-24 01:35:00|29513.6|29493.6|29513|29493|29514.2|29494.2|29507.2|29487.2|45
1653356400000|2022-05-24 01:40:00|29512.5|29492.5|29511.4|29491.4|29516.2|29496.2|29505|29485|39
1653356700000|2022-05-24 01:45:00|29511.9|29491.9|29513.8|29493.8|29514.7|29494.7|29511.4|29491.4|24
1653357000000|2022-05-24 01:50:00|29514|29494|29514|29494|29514.8|29494.8|29514|29494|17
1653357300000|2022-05-24 01:55:00|29514.8|29494.8|29514.6|29494.6|29514.8|29494.8|29508.6|29488.6|23
1653357600000|2022-05-24 02:00:00|29514.5|29494.5|29514.2|29494.2|29515.3|29495.3|29513.7|29493.7|16
1653357900000|2022-05-24 02:05:00|29513.5|29493.5|29508.5|29488.5|29513.5|29493.5|29497.7|29477.7|27
1653358200000|2022-05-24 02:10:00|29504|29484|29500.5|29480.5|29504.8|29484.8|29495.5|29475.5|16
1653358500000|2022-05-24 02:15:00|29501.1|29481.1|29516.2|29496.2|29516.2|29496.2|29501.1|29481.1|40
1653358800000|2022-05-24 02:20:00|29518.4|29498.4|29513.5|29493.5|29518.4|29498.4|29513.5|29493.5|22
1653359100000|2022-05-24 02:25:00|29513.2|29493.2|29521.2|29501.2|29521.2|29501.2|29513.2|29493.2|21
1653359400000|2022-05-24 02:30:00|29521|29501|29517.2|29497.2|29521|29501|29516|29496|20
1653359700000|2022-05-24 02:35:00|29517.7|29497.7|29517.2|29497.2|29520|29500|29517.2|29497.2|6
1653360000000|2022-05-24 02:40:00|29517|29497|29505.1|29485.1|29517.4|29497.4|29504.9|29484.9|42
1653360300000|2022-05-24 02:45:00|29508.1|29488.1|29512.1|29492.1|29514.5|29494.5|29507.5|29487.5|21
1653360600000|2022-05-24 02:50:00|29511.9|29491.9|29511|29491|29511.9|29491.9|29508.5|29488.5|6
1653360900000|2022-05-24 02:55:00|29508.7|29488.7|29519.2|29499.2|29522|29502|29508.5|29488.5|35
1653361200000|2022-05-24 03:00:00|29519.7|29499.7|29516.5|29496.5|29525|29499.7|29512|29484.5|32
1653361500000|2022-05-24 03:05:00|29517|29497|29517|29497|29518|29498|29516|29496|17
1653361800000|2022-05-24 03:10:00|29517.5|29497.5|29501.6|29481.6|29520.5|29500.5|29501.6|29481.6|48
1653362100000|2022-05-24 03:15:00|29501.7|29481.7|29503.5|29483.5|29508.1|29488.1|29496.6|29476.6|30
1653362400000|2022-05-24 03:20:00|29503.3|29483.3|29508.5|29488.5|29508.5|29488.5|29503.3|29483.3|7
1653362700000|2022-05-24 03:25:00|29508.1|29488.1|29510.5|29490.5|29513.5|29493.5|29505.1|29485.1|27
1653363000000|2022-05-24 03:30:00|29510.1|29490.1|29509.5|29489.5|29510.1|29490.1|29509.5|29489.5|2
1653363300000|2022-05-24 03:35:00|29508.5|29488.5|29505.4|29485.4|29508.5|29488.5|29501.7|29481.7|34
1653363600000|2022-05-24 03:40:00|29507.4|29487.4|29503.7|29483.7|29510.4|29490.4|29501.7|29481.7|58
1653363900000|2022-05-24 03:45:00|29503.5|29483.5|29497.8|29477.8|29503.5|29483.5|29497.8|29477.8|10
1653364200000|2022-05-24 03:50:00|29498.3|29478.3|29498.3|29478.3|29500.3|29480.3|29495.8|29475.8|15
1653364500000|2022-05-24 03:55:00|29498.8|29478.8|29498.3|29478.3|29498.8|29478.8|29498.3|29478.3|4
1653364800000|2022-05-24 04:00:00|29497.8|29477.8|29497.3|29477.3|29498.2|29478.2|29497.3|29477.3|18
1653365100000|2022-05-24 04:05:00|29496.2|29476.2|29497.3|29477.3|29503.2|29477.3|29495.3|29465.8|23
1653365400000|2022-05-24 04:10:00|29497.8|29477.8|29497.8|29477.8|29498.2|29478.2|29497.8|29477.8|11
1653365700000|2022-05-24 04:15:00|29498.2|29478.2|29502.8|29467.8|29503.7|29480.3|29495.7|29467.8|21
1653366000000|2022-05-24 04:20:00|29501.8|29466.8|29497.8|29477.8|29503.2|29477.8|29497.3|29466.8|6
1653366300000|2022-05-24 04:25:00|29498.2|29478.2|29498.2|29478.2|29498.2|29478.2|29497.8|29477.8|3
1653366600000|2022-05-24 04:30:00|29497.8|29477.8|29498.2|29478.2|29498.2|29478.2|29497.8|29477.8|4
1653367200000|2022-05-24 04:40:00|29498.3|29478.3|29498.2|29478.2|29499.8|29479.8|29498.2|29478.2|11
1653367500000|2022-05-24 04:45:00|29498.7|29478.7|29504.2|29484.2|29504.2|29484.2|29498.7|29478.7|9
1653367800000|2022-05-24 04:50:00|29504.5|29484.5|29505.5|29485.5|29505.7|29485.7|29504.5|29484.5|6
1653368100000|2022-05-24 04:55:00|29505.7|29485.7|29523.1|29503.1|29523.1|29503.1|29505.5|29485.5|41
1653368400000|2022-05-24 05:00:00|29522.9|29502.9|29521.1|29501.1|29523.2|29503.2|29520|29500|23
1653368700000|2022-05-24 05:05:00|29520.5|29500.5|29515.1|29495.1|29521.1|29501.1|29514.1|29494.1|33
1653369000000|2022-05-24 05:10:00|29513.6|29493.6|29522.2|29502.2|29522.2|29502.2|29513.6|29493.6|27
1653369300000|2022-05-24 05:15:00|29523.7|29503.7|29523.2|29503.2|29526.7|29506.7|29522.3|29502.3|15
1653369600000|2022-05-24 05:20:00|29524.9|29504.9|29523.1|29503.1|29528.1|29508.1|29523.1|29503.1|11
1653369900000|2022-05-24 05:25:00|29523.2|29503.2|29527.1|29507.1|29527.1|29507.1|29523.1|29503.1|10
1653370200000|2022-05-24 05:30:00|29527.2|29507.2|29527.2|29507.2|29527.2|29507.2|29522.5|29502.5|20
1653370500000|2022-05-24 05:35:00|29526.4|29506.4|29526.5|29506.5|29527.7|29507.7|29522.6|29502.6|22
1653370800000|2022-05-24 05:40:00|29528.1|29508.1|29527.2|29507.2|29529.5|29509.5|29526.7|29506.7|13
1653371100000|2022-05-24 05:45:00|29527.5|29507.5|29527.1|29507.1|29532.2|29512.2|29527.1|29507.1|19
1653371400000|2022-05-24 05:50:00|29527.2|29507.2|29531|29511|29531|29511|29527.1|29507.1|13
1653371700000|2022-05-24 05:55:00|29530.9|29510.9|29528|29508|29530.9|29510.9|29527.3|29507.3|19
1653372000000|2022-05-24 06:00:00|29524|29504|29524.1|29504.1|29529.1|29509.1|29521.5|29501.5|30
1653372300000|2022-05-24 06:05:00|29524|29504|29523.8|29503.8|29524.1|29504.1|29521.7|29501.7|19
1653372600000|2022-05-24 06:10:00|29523.4|29503.4|29522.5|29502.5|29523.8|29503.8|29514.3|29494.3|28
1653372900000|2022-05-24 06:15:00|29523.8|29503.8|29535.4|29515.4|29535.4|29515.4|29522.3|29502.3|38
1653373200000|2022-05-24 06:20:00|29535.3|29515.3|29538.5|29518.5|29551.6|29531.6|29527.6|29507.6|46
1653373500000|2022-05-24 06:25:00|29540.4|29520.4|29527.3|29507.3|29540.4|29520.4|29527.3|29507.3|54
1653373800000|2022-05-24 06:30:00|29523.3|29503.3|29521.3|29501.3|29527.5|29507.5|29521.3|29501.3|24
1653374100000|2022-05-24 06:35:00|29519.7|29499.7|29528.5|29508.5|29529.1|29509.1|29517.7|29485.8|31
1653374400000|2022-05-24 06:40:00|29528.4|29508.4|29527.5|29507.5|29529.4|29509.4|29527.5|29507.5|11
1653374700000|2022-05-24 06:45:00|29527.7|29507.7|29532|29512|29536.1|29516.1|29527.5|29507.5|26
1653375000000|2022-05-24 06:50:00|29532.2|29512.2|29528.1|29508.1|29533.1|29513.1|29528.1|29508.1|13
1653375300000|2022-05-24 06:55:00|29529.1|29509.1|29532.2|29512.2|29533.1|29513.1|29528.1|29508.1|16
1653375600000|2022-05-24 07:00:00|29532.1|29512.1|29527.8|29492.8|29535.1|29515.1|29518.2|29489.2|38
1653375900000|2022-05-24 07:05:00|29527.2|29492.2|29523.3|29503.3|29529.4|29503.3|29516.3|29490.8|21
1653376200000|2022-05-24 07:10:00|29522.7|29502.7|29511.8|29491.8|29524.4|29503.2|29511.4|29488.7|29
1653376500000|2022-05-24 07:15:00|29510.3|29490.3|29511.3|29491.3|29524.2|29494.2|29509.9|29485.8|28
1653376800000|2022-05-24 07:20:00|29511.5|29491.5|29511.3|29491.3|29511.5|29491.5|29511.3|29491.3|2
1653377100000|2022-05-24 07:25:00|29511.8|29491.8|29511.8|29491.8|29511.8|29491.8|29510.4|29490.4|3
1653377400000|2022-05-24 07:30:00|29511.7|29491.7|29511.8|29491.8|29512.3|29492.3|29510.4|29490.4|10
1653377700000|2022-05-24 07:35:00|29511.7|29491.7|29511.8|29491.8|29511.8|29491.8|29509.7|29489.7|11
1653378000000|2022-05-24 07:40:00|29511.3|29491.3|29505.9|29485.9|29511.3|29491.3|29505.9|29485.9|8
1653378300000|2022-05-24 07:45:00|29507.3|29487.3|29511|29491|29511|29491|29505.3|29485.3|19
1653378600000|2022-05-24 07:50:00|29511.5|29491.5|29513.5|29493.5|29524.6|29494.1|29511.5|29486|10
1653378900000|2022-05-24 07:55:00|29514.1|29494.1|29521|29501|29521|29501|29513.5|29493.5|13
1653379200000|2022-05-24 08:00:00|29521.1|29501.1|29509.1|29489.1|29521.1|29501.1|29509.1|29489.1|18
1653379500000|2022-05-24 08:05:00|29512.1|29492.1|29514.1|29494.1|29514.1|29494.1|29512.1|29492.1|2
1653380100000|2022-05-24 08:15:00|29514.5|29494.5|29516.5|29496.5|29516.5|29496.5|29514.1|29494.1|41
1653380400000|2022-05-24 08:20:00|29516.1|29496.1|29518.5|29498.5|29519.8|29499.8|29515.5|29495.5|10
1653380700000|2022-05-24 08:25:00|29518.7|29498.7|29525.1|29505.1|29525.5|29505.5|29518.7|29498.7|14
1653381000000|2022-05-24 08:30:00|29524.2|29504.2|29530|29510|29537.6|29510.2|29524.2|29502.6|36
1653381300000|2022-05-24 08:35:00|29532.5|29512.5|29529|29509|29532.5|29512.5|29528|29508|17
1653381600000|2022-05-24 08:40:00|29528.5|29508.5|29530.5|29510.5|29530.5|29510.5|29528.5|29508.5|5
1653381900000|2022-05-24 08:45:00|29531|29511|29533|29513|29533.5|29513.5|29528|29508|40
1653382200000|2022-05-24 08:50:00|29533.5|29513.5|29541.5|29521.5|29548.5|29528.5|29533|29513|60
1653382500000|2022-05-24 08:55:00|29538.4|29518.4|29538.4|29518.4|29538.4|29518.4|29538.4|29518.4|1
1653382800000|2022-05-24 09:00:00|29539.5|29519.5|29533.4|29513.4|29539.5|29519.5|29531.5|29511.5|19
1653383100000|2022-05-24 09:05:00|29533.9|29513.9|29532.9|29512.9|29538.7|29518.7|29532.9|29512.9|18
1653383400000|2022-05-24 09:10:00|29533.4|29513.4|29530.7|29510.7|29533.4|29513.4|29530.7|29510.7|4
1653383700000|2022-05-24 09:15:00|29537.6|29502.6|29530.5|29510.5|29537.6|29511.2|29523.1|29502.6|16
1653384000000|2022-05-24 09:20:00|29535.7|29500.7|29535.6|29500.6|29535.7|29500.7|29535.6|29500.6|2
1653384300000|2022-05-24 09:25:00|29536.6|29501.6|29529|29509|29537.6|29509|29529|29501.6|3
1653384600000|2022-05-24 09:30:00|29529.1|29509.1|29529|29509|29529.1|29509.1|29529|29509|10
1653385200000|2022-05-24 09:40:00|29532|29512|29531|29511|29532.1|29512.1|29531|29511|4
1653385500000|2022-05-24 09:45:00|29531.1|29511.1|29532|29512|29532|29512|29531|29511|10
1653385800000|2022-05-24 09:50:00|29538.6|29503.6|29531.5|29511.5|29538.6|29511.5|29531.5|29503.6|2
1653386400000|2022-05-24 10:00:00|29538.6|29503.6|29538.6|29503.6|29538.6|29503.6|29538.6|29503.6|1
1653387000000|2022-05-24 10:10:00|29536|29501|29536|29501|29536|29501|29536|29501|1
1653387300000|2022-05-24 10:15:00|29535.6|29500.6|29533.6|29498.6|29535.6|29500.6|29533.6|29498.6|3
1653388800000|2022-05-24 10:40:00|29533.2|29498.2|29533.2|29498.2|29533.2|29498.2|29533.2|29498.2|1
1653389100000|2022-05-24 10:45:00|29532.6|29497.6|29532.6|29497.6|29532.6|29497.6|29532.6|29497.6|1
1653389400000|2022-05-24 10:50:00|29533.4|29498.4|29533|29498|29533.4|29498.4|29533|29498|2
1653389700000|2022-05-24 10:55:00|29534|29499|29534|29499|29534|29499|29534|29499|1
1653390000000|2022-05-24 11:00:00|29527.5|29507.5|29534|29499|29534.6|29507.5|29527.5|29499|5
1653391200000|2022-05-24 11:20:00|29534.6|29499.6|29534.6|29499.6|29534.6|29499.6|29534.6|29499.6|1
1653391500000|2022-05-24 11:25:00|29534|29499|29538.9|29518.9|29545.5|29518.9|29528.5|29499|12
1653391800000|2022-05-24 11:30:00|29537.5|29517.5|29552.6|29517.6|29552.6|29524.5|29537.5|29514.6|6
1653392100000|2022-05-24 11:35:00|29553.6|29518.6|29541.4|29521.4|29553.6|29521.4|29538|29518|13
1653392400000|2022-05-24 11:40:00|29541.1|29521.1|29546|29511|29546|29521.1|29532.5|29509|10
1653392700000|2022-05-24 11:45:00|29537.1|29517.1|29537.1|29517.1|29537.1|29517.1|29537.1|29517.1|1
1653393000000|2022-05-24 11:50:00|29536.6|29516.6|29536.4|29516.4|29536.6|29516.6|29535.9|29515.9|4
1653393300000|2022-05-24 11:55:00|29534.1|29514.1|29542|29507|29542|29514.1|29534.1|29507|2
1653393600000|2022-05-24 12:00:00|29541.6|29506.6|29547|29512|29547|29512|29541.6|29506.6|4
1653393900000|2022-05-24 12:05:00|29550|29515|29550|29515|29552|29517|29550|29515|3
1653394200000|2022-05-24 12:10:00|29552|29517|29552|29517|29552|29517|29552|29517|1
1653394500000|2022-05-24 12:15:00|29543|29523|29544.1|29524.1|29544.1|29524.1|29542.5|29522.5|4
1653394800000|2022-05-24 12:20:00|29544.9|29524.9|29558.6|29523.6|29558.6|29530.9|29544.9|29523.6|10
1653395100000|2022-05-24 12:25:00|29552|29532|29560.6|29525.6|29560.6|29537.5|29552|29525.6|16
1653395400000|2022-05-24 12:30:00|29560|29525|29558|29538|29560.6|29539.1|29558|29525|7
1653396000000|2022-05-24 12:40:00|29557.5|29537.5|29550.5|29530.5|29557.5|29537.5|29550.5|29530.5|9
1653396300000|2022-05-24 12:45:00|29553|29533|29547.5|29527.5|29554|29533.1|29538.2|29512|40
1653396600000|2022-05-24 12:50:00|29547.6|29527.6|29553.6|29518.6|29554.6|29528|29547.5|29517.6|9
1653396900000|2022-05-24 12:55:00|29552.6|29517.6|29541.5|29521.5|29552.6|29524|29541.5|29517.6|7
1653397200000|2022-05-24 13:00:00|29541.6|29521.6|29558|29523|29558|29523|29541.5|29514.5|22
1653397500000|2022-05-24 13:05:00|29557.8|29522.8|29546.5|29511.5|29557.8|29522.8|29543.5|29508.5|30
1653397800000|2022-05-24 13:10:00|29545.5|29510.5|29540.5|29505.5|29545.5|29510.5|29536.5|29501.5|14
1653398100000|2022-05-24 13:15:00|29540|29505|29542.5|29507.5|29542.5|29507.5|29539.5|29504.5|11
1653398400000|2022-05-24 13:20:00|29542|29507|29542.5|29507.5|29542.5|29507.5|29542|29507|2
1653398700000|2022-05-24 13:25:00|29541.5|29506.5|29543|29508|29543|29508|29524|29497|28
1653399000000|2022-05-24 13:30:00|29543.5|29508.5|29545.5|29510.5|29546|29511|29543|29508|11
1653399300000|2022-05-24 13:35:00|29546.5|29511.5|29561.5|29526.5|29561.5|29526.5|29545.5|29510.5|19
1653399600000|2022-05-24 13:40:00|29562|29527|29557.5|29522.5|29562|29527|29555|29520|28
1653399900000|2022-05-24 13:45:00|29556.5|29521.5|29545|29510|29556.5|29521.5|29544.5|29509.5|35
1653400200000|2022-05-24 13:50:00|29544.5|29509.5|29527|29492|29545|29510|29526.5|29491.5|34
1653400500000|2022-05-24 13:55:00|29526.8|29491.8|29532|29497|29532.7|29497.7|29526.5|29491.5|16
1653400800000|2022-05-24 14:00:00|29531.5|29496.5|29533|29498|29535|29500|29527.8|29492.8|24
1653401100000|2022-05-24 14:05:00|29533.5|29498.5|29534|29499|29535.5|29500.5|29533|29498|12
1653401400000|2022-05-24 14:10:00|29533.5|29498.5|29550.6|29515.6|29550.6|29515.6|29533.5|29498.5|25
1653401700000|2022-05-24 14:15:00|29551|29516|29552|29517|29553|29518|29551|29516|5
1653402000000|2022-05-24 14:20:00|29552.2|29517.2|29552|29517|29560.6|29525.6|29548.5|29513.5|33
1653402300000|2022-05-24 14:25:00|29552.5|29517.5|29546.5|29511.5|29559.5|29524.5|29545|29510|37
1653402600000|2022-05-24 14:30:00|29546|29511|29540.5|29505.5|29547.5|29512.5|29540|29505|29
1653402900000|2022-05-24 14:35:00|29540|29505|29541.5|29506.5|29541.5|29514|29533|29505|7
1653403200000|2022-05-24 14:40:00|29542|29507|29548|29513|29548.5|29513.5|29541|29506|30
1653403500000|2022-05-24 14:45:00|29548.5|29513.5|29549|29514|29549|29514|29548|29513|14
1653403800000|2022-05-24 14:50:00|29548.5|29513.5|29548|29513|29549|29514|29547.5|29512.5|7
1653404100000|2022-05-24 14:55:00|29549|29514|29554|29519|29554.5|29519.5|29549|29514|21
1653404400000|2022-05-24 15:00:00|29553.5|29518.5|29548.3|29513.3|29553.5|29518.5|29548|29513|24
1653404700000|2022-05-24 15:05:00|29549|29514|29548|29513|29553|29518|29547.5|29512.5|14
1653405000000|2022-05-24 15:10:00|29549|29514|29548|29528|29556|29528|29548|29514|13
1653405300000|2022-05-24 15:15:00|29548.5|29528.5|29553|29518|29553|29529|29545|29518|10
1653405600000|2022-05-24 15:20:00|29552.5|29517.5|29547|29512|29553.5|29518.5|29546.5|29511.5|9
1653405900000|2022-05-24 15:25:00|29546.5|29511.5|29532|29497|29546.5|29511.5|29529|29494|45
1653406200000|2022-05-24 15:30:00|29533.5|29498.5|29539|29504|29550|29515|29533.5|29498.5|37
1653406500000|2022-05-24 15:35:00|29540|29505|29534|29499|29541|29509.5|29523.5|29499|22
1653406800000|2022-05-24 15:40:00|29533|29498|29535.5|29500.5|29541.5|29506.5|29532|29497|24
1653407100000|2022-05-24 15:45:00|29535|29500|29534|29499|29538.5|29511|29529.1|29498.6|19
1653407400000|2022-05-24 15:50:00|29535|29500|29518|29498|29535|29502|29515|29492.5|16
1653407700000|2022-05-24 15:55:00|29518.5|29498.5|29519|29499|29519|29499|29518.5|29498.5|2
1653408000000|2022-05-24 16:00:00|29518|29498|29535.7|29500.7|29535.7|29500.7|29515.5|29495.5|28
1653408300000|2022-05-24 16:05:00|29535.2|29500.2|29525.2|29490.2|29535.2|29500.2|29525|29490|10
1653408600000|2022-05-24 16:10:00|29525.3|29490.3|29527|29492|29527.5|29492.5|29524.5|29489.5|12
1653408900000|2022-05-24 16:15:00|29525|29490|29517.5|29497.5|29527|29499|29513|29485|20
1653409200000|2022-05-24 16:20:00|29517|29497|29528.5|29493.5|29530|29500|29516.5|29493.5|11
1653409800000|2022-05-24 16:30:00|29529|29494|29528.5|29493.5|29529|29494|29528.5|29493.5|2
1653410100000|2022-05-24 16:35:00|29528|29493|29527|29492|29528|29493|29525.5|29490.5|10
1653410400000|2022-05-24 16:40:00|29527.5|29492.5|29527.5|29492.5|29528|29493|29527.5|29492.5|7
1653410700000|2022-05-24 16:45:00|29528|29493|29528.5|29493.5|29530.5|29495.5|29528|29493|11
1653411000000|2022-05-24 16:50:00|29528|29493|29528.5|29493.5|29528.5|29493.5|29528|29493|6
1653411300000|2022-05-24 16:55:00|29527.5|29492.5|29516.5|29496.5|29528.5|29498.5|29512.5|29485|38
1653411600000|2022-05-24 17:00:00|29517|29497|29522.5|29502.5|29522.5|29502.5|29517|29497|6
1653412200000|2022-05-24 17:10:00|29522|29502|29530|29495|29530.5|29502|29520.5|29493|8
1653412500000|2022-05-24 17:15:00|29523|29503|29533|29498|29533.5|29504|29523|29497.5|7
1653412800000|2022-05-24 17:20:00|29533.5|29498.5|29533|29498|29533.5|29498.5|29533|29498|4
1653413100000|2022-05-24 17:25:00|29532|29497|29530.5|29495.5|29532|29497|29530|29495|5
1653413400000|2022-05-24 17:30:00|29530|29495|29531|29496|29531|29496|29529|29494|7
1653414900000|2022-05-24 17:55:00|29529.4|29494.4|29528.5|29493.5|29531|29496|29525.5|29490.5|15
1653415200000|2022-05-24 18:00:00|29528|29493|29533|29498|29535.5|29500.5|29528|29493|6
1653415500000|2022-05-24 18:05:00|29534|29499|29528|29493|29535|29500|29528|29493|9
1653415800000|2022-05-24 18:10:00|29527|29492|29524|29489|29527|29492|29522|29487|9
1653416100000|2022-05-24 18:15:00|29524.5|29489.5|29518.5|29498.5|29526|29499|29518|29489.5|11
1653417600000|2022-05-24 18:40:00|29518|29498|29518|29498|29518|29498|29518|29498|1
1653438600000|2022-05-25 00:30:00|29547.5|29505.5|29547.5|29505.5|29547.5|29505.5|29547.5|29505.5|1
1653438900000|2022-05-25 00:35:00|29555.1|29513.1|29547.5|29505.5|29555.1|29513.1|29547.5|29505.5|2
1653439500000|2022-05-25 00:45:00|29550.5|29508.5|29546|29504|29550.5|29508.5|29546|29504|8
1653439800000|2022-05-25 00:50:00|29548.1|29506.1|29548.1|29506.1|29548.1|29506.1|29544|29502|12
1653440100000|2022-05-25 00:55:00|29547|29505|29546|29504|29548.1|29506.1|29545|29503|7
1653440400000|2022-05-25 01:00:00|29548.1|29506.1|29537.6|29502.6|29550.1|29508.9|29537.5|29502.5|38
1653440700000|2022-05-25 01:05:00|29532.6|29497.6|29538.6|29503.6|29539.1|29504.1|29530|29495|39
1653441000000|2022-05-25 01:10:00|29539.1|29504.1|29535.5|29500.5|29540.1|29505.1|29535.5|29500.5|16
1653441300000|2022-05-25 01:15:00|29535.6|29500.6|29529|29494|29535.6|29502.5|29518.6|29493|46
1653441600000|2022-05-25 01:20:00|29529.4|29494.4|29528.1|29508.1|29533|29508.1|29528.1|29494.4|33
1653441900000|2022-05-25 01:25:00|29527.1|29507.1|29530.1|29510.1|29533.6|29510.1|29526|29495.6|19
1653442200000|2022-05-25 01:30:00|29529.5|29509.5|29526.1|29506.1|29530.5|29510.5|29524.1|29504.1|18
1653442500000|2022-05-25 01:35:00|29525.5|29505.5|29519.5|29499.5|29530.6|29505.5|29518.1|29490|24
1653442800000|2022-05-25 01:40:00|29518.1|29498.1|29516.5|29496.5|29529.2|29505.1|29516.5|29493|24
1653443100000|2022-05-25 01:45:00|29518.5|29498.5|29518.5|29498.5|29518.7|29498.7|29518.3|29498.3|9
1653443400000|2022-05-25 01:50:00|29518.7|29498.7|29521.5|29501.5|29524.7|29502.5|29516.7|29489.2|32
1653443700000|2022-05-25 01:55:00|29527.7|29492.7|29534|29499|29534.6|29506.5|29521.5|29491.6|32
1653444000000|2022-05-25 02:00:00|29526.3|29506.3|29517.4|29497.4|29526.3|29506.3|29517.4|29497.4|23
1653444300000|2022-05-25 02:05:00|29516.9|29496.9|29510.8|29490.8|29520.8|29497.4|29508.3|29475.3|57
1653444600000|2022-05-25 02:10:00|29511.3|29491.3|29510|29490|29512.4|29492.4|29506.5|29486.5|55
1653444900000|2022-05-25 02:15:00|29510.2|29490.2|29518.7|29498.7|29519.4|29499.4|29510.2|29490.2|33
1653445200000|2022-05-25 02:20:00|29518.5|29498.5|29523.1|29503.1|29523.3|29503.3|29518.5|29498.5|17
1653445500000|2022-05-25 02:25:00|29523.5|29503.5|29524.5|29504.5|29528.5|29508.5|29522.6|29502.6|20
1653445800000|2022-05-25 02:30:00|29525|29505|29526.7|29506.7|29527.2|29507.2|29525|29505|19
1653446100000|2022-05-25 02:35:00|29527|29507|29533.5|29513.5|29534.7|29514.7|29527|29507|10
1653446400000|2022-05-25 02:40:00|29533.3|29513.3|29532.1|29512.1|29533.3|29513.3|29529|29509|18
1653446700000|2022-05-25 02:45:00|29531.5|29511.5|29529|29509|29533.5|29513.5|29528.6|29508.6|22
1653447000000|2022-05-25 02:50:00|29528.6|29508.6|29524|29504|29528.6|29508.6|29521.5|29501.5|17
1653447300000|2022-05-25 02:55:00|29523.5|29503.5|29521.6|29501.6|29523.5|29503.5|29520|29500|8
1653447600000|2022-05-25 03:00:00|29522|29502|29528|29493|29531|29502|29520.5|29493|35
1653447900000|2022-05-25 03:05:00|29528.5|29493.5|29528|29508|29533|29508|29522.5|29493|23
1653448200000|2022-05-25 03:10:00|29527.5|29507.5|29532|29497|29533|29513|29524.5|29497|26
1653448500000|2022-05-25 03:15:00|29532.5|29497.5|29521.5|29501.5|29532.5|29501.5|29521.5|29494|10
1653448800000|2022-05-25 03:20:00|29519.5|29499.5|29518.7|29498.7|29522.1|29502.1|29518.5|29498.5|27
1653449100000|2022-05-25 03:25:00|29518.5|29498.5|29516.7|29496.7|29520.6|29500.6|29515.9|29495.9|36
1653449400000|2022-05-25 03:30:00|29516.5|29496.5|29517.1|29497.1|29517.1|29497.1|29512.2|29492.2|23
1653449700000|2022-05-25 03:35:00|29516.5|29496.5|29511.7|29491.7|29516.7|29496.7|29510.6|29490.6|34
1653450000000|2022-05-25 03:40:00|29511.1|29491.1|29511.7|29491.7|29511.7|29491.7|29511.1|29491.1|2
1653450300000|2022-05-25 03:45:00|29512.2|29492.2|29511.5|29491.5|29515.1|29495.1|29511.5|29491.5|23
1653450600000|2022-05-25 03:50:00|29512.1|29492.1|29515.1|29495.1|29515.2|29495.2|29511.5|29491.5|12
1653450900000|2022-05-25 03:55:00|29514|29494|29512.2|29492.2|29514|29494|29510.7|29490.7|16
1653451200000|2022-05-25 04:00:00|29512.1|29492.1|29507.2|29487.2|29512.1|29492.1|29507.2|29487.2|8
1653451500000|2022-05-25 04:05:00|29506.4|29486.4|29507.2|29487.2|29507.2|29487.2|29505.9|29485.9|8
1653451800000|2022-05-25 04:10:00|29507.7|29487.7|29507.2|29487.2|29507.7|29487.7|29507.2|29487.2|2
1653452100000|2022-05-25 04:15:00|29507.5|29487.5|29507.2|29487.2|29507.5|29487.5|29507.2|29487.2|2
1653452400000|2022-05-25 04:20:00|29506.4|29486.4|29512.2|29492.2|29512.2|29492.2|29506.4|29486.4|8
1653452700000|2022-05-25 04:25:00|29512.1|29492.1|29508.7|29488.7|29512.1|29492.1|29508.7|29488.7|10
1653453000000|2022-05-25 04:30:00|29508.5|29488.5|29507.2|29487.2|29508.5|29488.5|29506|29486|5
1653453300000|2022-05-25 04:35:00|29507.4|29487.4|29507.4|29487.4|29509.4|29489.4|29507.4|29487.4|6
1653453600000|2022-05-25 04:40:00|29507.6|29487.6|29509.7|29489.7|29512.7|29492.7|29507.2|29487.2|18
1653453900000|2022-05-25 04:45:00|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|1
1653454200000|2022-05-25 04:50:00|29510.9|29490.9|29510.9|29490.9|29510.9|29490.9|29510.9|29490.9|1
1653454500000|2022-05-25 04:55:00|29511.4|29491.4|29526.4|29506.4|29528.5|29508.5|29511.4|29491.4|28
1653454800000|2022-05-25 05:00:00|29525.4|29505.4|29522.9|29502.9|29527.9|29507.9|29522.9|29502.9|27
1653455100000|2022-05-25 05:05:00|29523.4|29503.4|29523.3|29503.3|29525.4|29505.4|29522.4|29502.4|19
1653455400000|2022-05-25 05:10:00|29523.8|29503.8|29519.9|29499.9|29525.4|29505.4|29519.5|29499.5|26
1653455700000|2022-05-25 05:15:00|29519.8|29499.8|29514.4|29494.4|29519.9|29499.9|29514.4|29494.4|29
1653456000000|2022-05-25 05:20:00|29514.9|29494.9|29509.4|29489.4|29516.8|29496.8|29508.4|29488.4|53
1653456300000|2022-05-25 05:25:00|29509.3|29489.3|29513.2|29493.2|29513.2|29493.2|29507.4|29487.4|37
1653456600000|2022-05-25 05:30:00|29513|29493|29508.7|29488.7|29517.3|29497.3|29508.6|29488.6|54
1653456900000|2022-05-25 05:35:00|29509.2|29489.2|29514.7|29494.7|29517.2|29497.2|29507.2|29487.2|48
1653457200000|2022-05-25 05:40:00|29514.9|29494.9|29517.5|29497.5|29517.7|29497.7|29514|29494|18
1653457500000|2022-05-25 05:45:00|29522.5|29502.5|29515.5|29495.5|29522.5|29502.5|29514.4|29494.4|38
1653457800000|2022-05-25 05:50:00|29513.3|29493.3|29515.5|29495.5|29515.7|29495.7|29513.3|29493.3|10
1653458100000|2022-05-25 05:55:00|29515.3|29495.3|29514|29494|29515.7|29495.7|29513.5|29493.5|21
1653458400000|2022-05-25 06:00:00|29514.5|29494.5|29516|29496|29518.7|29498.7|29513.7|29493.7|65
1653458700000|2022-05-25 06:05:00|29516.2|29496.2|29518.4|29498.4|29526.3|29506.3|29515.8|29495.8|43
1653459000000|2022-05-25 06:10:00|29517.7|29497.7|29518.3|29498.3|29518.3|29498.3|29514.2|29494.2|23
1653459300000|2022-05-25 06:15:00|29518|29498|29523|29503|29523|29503|29517.8|29497.8|36
1653459600000|2022-05-25 06:20:00|29522.9|29502.9|29519.2|29499.2|29523|29503|29518|29498|33
1653459900000|2022-05-25 06:25:00|29518.6|29498.6|29521.2|29501.2|29522.6|29502.6|29518.6|29498.6|8
1653460200000|2022-05-25 06:30:00|29520.7|29500.7|29521.2|29501.2|29521.2|29501.2|29520.7|29500.7|2
1653460500000|2022-05-25 06:35:00|29520.6|29500.6|29513.8|29493.8|29520.6|29500.6|29512.9|29492.9|24
1653460800000|2022-05-25 06:40:00|29512.9|29492.9|29494.5|29474.5|29513.3|29493.3|29494.5|29474.5|54
1653461100000|2022-05-25 06:45:00|29497.1|29477.1|29490|29455|29497.1|29477.1|29473.1|29453.1|67
1653461400000|2022-05-25 06:50:00|29481.1|29461.1|29484.7|29464.7|29486.5|29466.5|29479.5|29459.5|26
1653461700000|2022-05-25 06:55:00|29484.8|29464.8|29490.1|29470.1|29493.5|29473.5|29484.8|29464.8|28
1653462000000|2022-05-25 07:00:00|29489|29469|29488.6|29468.6|29497.7|29477.7|29488.6|29468.6|45
1653462300000|2022-05-25 07:05:00|29488.1|29468.1|29475.1|29455.1|29488.1|29468.1|29475.1|29455.1|21
1653462600000|2022-05-25 07:10:00|29476.5|29456.5|29471.7|29451.7|29482.1|29462.1|29471.2|29451.2|31
1653462900000|2022-05-25 07:15:00|29471.1|29451.1|29477.1|29457.1|29480.1|29460.1|29470.6|29450.6|15
1653463200000|2022-05-25 07:20:00|29473.6|29453.6|29472.2|29452.2|29475.1|29455.1|29471.6|29451.6|14
1653463500000|2022-05-25 07:25:00|29471.7|29451.7|29471.7|29451.7|29472.2|29452.2|29471.1|29451.1|9
1653463800000|2022-05-25 07:30:00|29474.2|29454.2|29467.2|29447.2|29474.2|29454.2|29466.5|29446.5|43
1653464100000|2022-05-25 07:35:00|29467.1|29447.1|29450.7|29430.7|29467.1|29447.1|29450.7|29430.7|20
1653464400000|2022-05-25 07:40:00|29450.5|29430.5|29433.6|29413.6|29453.5|29433.5|29433.6|29413.6|51
1653464700000|2022-05-25 07:45:00|29432.2|29412.2|29427.5|29407.5|29433.1|29413.1|29419.5|29399.5|38
1653465000000|2022-05-25 07:50:00|29423.5|29403.5|29433.5|29413.5|29440|29415.9|29416.1|29388|66
1653465300000|2022-05-25 07:55:00|29432.5|29412.5|29432.9|29412.9|29438.5|29418.5|29422.6|29402.6|47
1653465600000|2022-05-25 08:00:00|29431.7|29411.7|29442.7|29422.7|29443.1|29423.1|29431.7|29411.7|32
1653465900000|2022-05-25 08:05:00|29442.2|29422.2|29438.8|29418.8|29444.5|29424.5|29435.2|29415.2|23
1653466200000|2022-05-25 08:10:00|29439.5|29419.5|29434.5|29414.5|29446.1|29426.1|29433.1|29413.1|37
1653466500000|2022-05-25 08:15:00|29437.1|29417.1|29441.3|29421.3|29448.1|29428.1|29428.1|29408.1|20
1653466800000|2022-05-25 08:20:00|29441.5|29421.5|29440.1|29420.1|29446.5|29426.5|29438.1|29418.1|33
1653467100000|2022-05-25 08:25:00|29440.4|29420.4|29440|29420|29445|29425|29440|29420|13
1653467400000|2022-05-25 08:30:00|29439.6|29419.6|29438|29418|29439.6|29419.6|29432.9|29412.9|28
1653467700000|2022-05-25 08:35:00|29437.7|29417.7|29438.9|29418.9|29441.6|29421.6|29437.7|29417.7|13
1653468000000|2022-05-25 08:40:00|29439|29419|29441|29421|29446.9|29426.9|29438.6|29418.6|31
1653468300000|2022-05-25 08:45:00|29439.3|29419.3|29441.6|29421.6|29441.6|29421.6|29439.1|29419.1|9
1653468600000|2022-05-25 08:50:00|29441.5|29421.5|29439.3|29419.3|29443.9|29423.9|29434.1|29414.1|31
1653468900000|2022-05-25 08:55:00|29439.4|29419.4|29447.1|29427.1|29447.1|29427.1|29439.4|29419.4|25
1653469200000|2022-05-25 09:00:00|29454.9|29419.9|29450.5|29430.5|29454.9|29432.3|29446.9|29418.9|28
1653469500000|2022-05-25 09:05:00|29449.1|29429.1|29449.9|29429.9|29451|29431|29448.4|29428.4|26
1653469800000|2022-05-25 09:10:00|29451.9|29431.9|29449.9|29429.9|29451.9|29431.9|29449.9|29429.9|4
1653470100000|2022-05-25 09:15:00|29450.4|29430.4|29450.4|29430.4|29451.2|29431.2|29450.4|29430.4|3
1653470400000|2022-05-25 09:20:00|29450.3|29430.3|29449.8|29429.8|29450.7|29430.7|29449.3|29429.3|10
1653470700000|2022-05-25 09:25:00|29449.6|29429.6|29450.8|29430.8|29451.1|29431.1|29442.9|29422.9|27
1653471000000|2022-05-25 09:30:00|29448.9|29428.9|29440.1|29420.1|29450.3|29430.3|29440.1|29420.1|30
1653471300000|2022-05-25 09:35:00|29440.2|29420.2|29443.1|29423.1|29443.1|29423.1|29440.2|29420.2|5
1653471600000|2022-05-25 09:40:00|29444.9|29424.9|29443.9|29423.9|29445.4|29425.4|29442.6|29422.6|9
1653471900000|2022-05-25 09:45:00|29443.4|29423.4|29438.6|29418.6|29443.4|29423.4|29435.1|29415.1|17
1653472200000|2022-05-25 09:50:00|29439.1|29419.1|29439.9|29419.9|29446.3|29419.9|29438.3|29411.3|8
1653472500000|2022-05-25 09:55:00|29440.3|29420.3|29445.3|29425.3|29446.2|29426.2|29439.9|29419.9|46
1653472800000|2022-05-25 10:00:00|29444.8|29424.8|29445.4|29425.4|29451.5|29425.4|29442.2|29415.2|24
1653473100000|2022-05-25 10:05:00|29444.9|29424.9|29445.9|29425.9|29445.9|29425.9|29444.9|29424.9|27
1653473400000|2022-05-25 10:10:00|29446.5|29426.5|29446.4|29426.4|29451|29431|29445.9|29425.9|26
1653474000000|2022-05-25 10:20:00|29445.9|29425.9|29444.7|29424.7|29454.9|29434.9|29444.4|29424.4|20
1653474300000|2022-05-25 10:25:00|29444.6|29424.6|29449.5|29429.5|29449.9|29429.9|29444|29424|28
1653474600000|2022-05-25 10:30:00|29449.9|29429.9|29446.4|29426.4|29451|29431|29445|29425|22
1653474900000|2022-05-25 10:35:00|29449.9|29429.9|29451.2|29431.2|29451.7|29431.7|29448.4|29428.4|8
1653475200000|2022-05-25 10:40:00|29448.7|29428.7|29453.1|29433.1|29453.1|29433.1|29447.9|29427.9|10
1653475500000|2022-05-25 10:45:00|29453|29433|29454.1|29434.1|29456.7|29436.7|29453|29433|36
1653475800000|2022-05-25 10:50:00|29453.4|29433.4|29453.9|29433.9|29455|29435|29453.4|29433.4|5
1653476100000|2022-05-25 10:55:00|29454.4|29434.4|29452.2|29432.2|29454.4|29434.4|29452.2|29432.2|5
1653476400000|2022-05-25 11:00:00|29452.4|29432.4|29461.2|29441.2|29470.3|29441.8|29452.2|29427.9|24
1653476700000|2022-05-25 11:05:00|29461.8|29441.8|29473.2|29438.2|29473.2|29445.2|29461.8|29437.7|21
1653477000000|2022-05-25 11:10:00|29474|29439|29473.7|29438.7|29474.5|29439.5|29472.4|29437.4|15
1653477300000|2022-05-25 11:15:00|29472.4|29437.4|29474|29439|29476.7|29441.7|29472.4|29437.4|32
1653477600000|2022-05-25 11:20:00|29467|29447|29485.5|29450.5|29485.5|29455.4|29467|29441.7|21
1653477900000|2022-05-25 11:25:00|29479.5|29459.5|29485.4|29465.4|29491.6|29466.9|29479.5|29447.8|69
1653478200000|2022-05-25 11:30:00|29485.3|29465.3|29494.8|29459.8|29496.9|29471.2|29474.2|29448.9|43
1653478500000|2022-05-25 11:35:00|29484.9|29464.9|29493.6|29458.6|29495.3|29464.9|29484.4|29452.9|19
1653478800000|2022-05-25 11:40:00|29492.4|29457.4|29505.4|29470.4|29508.6|29477.5|29489.5|29457.4|28
1653479100000|2022-05-25 11:45:00|29505.5|29470.5|29496.3|29461.3|29506.4|29471.4|29492.3|29457.3|19
1653479400000|2022-05-25 11:50:00|29496.2|29461.2|29491.7|29456.7|29496.2|29461.2|29489.4|29454.4|14
1653479700000|2022-05-25 11:55:00|29492.2|29457.2|29495.9|29460.9|29497.9|29462.9|29487.1|29452.1|12
1653480000000|2022-05-25 12:00:00|29489.5|29469.5|29507.2|29472.2|29507.2|29472.2|29487.9|29461.4|14
1653480300000|2022-05-25 12:05:00|29504.6|29469.6|29497.5|29477.5|29504.6|29477.5|29494|29469|15
1653480600000|2022-05-25 12:10:00|29502.3|29467.3|29503.6|29468.6|29503.6|29468.6|29495|29460|14
1653480900000|2022-05-25 12:15:00|29502.9|29467.9|29504|29469|29504|29469|29502.9|29467.9|3
1653481200000|2022-05-25 12:20:00|29497.5|29477.5|29504|29469|29506.2|29479.1|29497.5|29469|6
1653481500000|2022-05-25 12:25:00|29498.4|29478.4|29502.5|29482.5|29504|29484|29498.4|29478.4|24
1653481800000|2022-05-25 12:30:00|29503|29483|29475.4|29440.4|29509.5|29483|29466.3|29431.3|54
1653482100000|2022-05-25 12:35:00|29477.3|29442.3|29477.8|29442.8|29482.9|29447.9|29475.4|29440.4|6
1653482400000|2022-05-25 12:40:00|29471.9|29436.9|29485|29450|29485.6|29450.6|29471.9|29436.9|6
1653482700000|2022-05-25 12:45:00|29477.5|29457.5|29483.1|29448.1|29484|29457.5|29477.5|29448.1|3
1653483000000|2022-05-25 12:50:00|29482.6|29447.6|29484.9|29449.9|29486.1|29451.1|29482.1|29447.1|6
1653483300000|2022-05-25 12:55:00|29485.1|29450.1|29489|29454|29489|29460.5|29480.5|29450.1|5
1653483600000|2022-05-25 13:00:00|29488.9|29453.9|29498|29463|29500.5|29465.5|29487.5|29452.5|17
1653483900000|2022-05-25 13:05:00|29498.5|29463.5|29503.5|29468.5|29505|29470|29498.5|29463.5|27
1653484200000|2022-05-25 13:10:00|29504|29469|29504.5|29469.5|29506.5|29471.5|29500|29465|96
1653484500000|2022-05-25 13:15:00|29505.5|29470.5|29491.5|29456.5|29508.5|29473.5|29490.5|29455.5|95
1653484800000|2022-05-25 13:20:00|29491|29456|29487|29452|29493|29458|29485|29450|130
1653485100000|2022-05-25 13:25:00|29486.5|29451.5|29475.8|29440.8|29488.9|29464.4|29472.7|29437.7|38
1653485400000|2022-05-25 13:30:00|29475.3|29440.3|29475|29440|29475.3|29440.3|29474.5|29439.5|5
1653485700000|2022-05-25 13:35:00|29474.5|29439.5|29460.5|29425.5|29474.5|29439.5|29450.4|29415.4|35
1653486000000|2022-05-25 13:40:00|29460.7|29425.7|29478.5|29443.5|29479.8|29444.8|29460.5|29425.5|28
1653486300000|2022-05-25 13:45:00|29478.8|29443.8|29478.3|29443.3|29478.8|29443.8|29478.3|29443.3|2
1653486600000|2022-05-25 13:50:00|29477.8|29442.8|29477.8|29442.8|29477.8|29442.8|29477.8|29442.8|1
1653486900000|2022-05-25 13:55:00|29477.3|29442.3|29476.3|29441.3|29484|29449|29475.8|29440.8|23
1653487200000|2022-05-25 14:00:00|29474.8|29439.8|29461.3|29426.3|29474.8|29439.8|29459.8|29424.8|8
1653487500000|2022-05-25 14:05:00|29461.8|29426.8|29480.3|29445.3|29481.7|29446.7|29461.8|29426.8|31
1653487800000|2022-05-25 14:10:00|29480.6|29445.6|29485|29450|29486|29451|29480.6|29445.6|6
1653488100000|2022-05-25 14:15:00|29484.5|29449.5|29462.8|29427.8|29485|29450|29458.6|29423.6|29
1653488400000|2022-05-25 14:20:00|29462.3|29427.3|29449.5|29414.5|29466.3|29431.3|29448|29413|24
1653488700000|2022-05-25 14:25:00|29449|29414|29450.8|29415.8|29451.5|29416.5|29449|29414|12
1653489000000|2022-05-25 14:30:00|29452|29417|29443.5|29408.5|29454.7|29419.7|29443|29408|33
1653489300000|2022-05-25 14:35:00|29443|29408|29440.1|29405.1|29443|29408|29427.8|29392.8|49
1653489600000|2022-05-25 14:40:00|29439.6|29404.6|29446.5|29411.5|29451|29416|29439.6|29404.6|13
1653489900000|2022-05-25 14:45:00|29446|29411|29449.9|29414.9|29453.3|29418.3|29446|29411|14
1653490200000|2022-05-25 14:50:00|29450.4|29415.4|29460.5|29425.5|29465|29430|29448|29413|23
1653490500000|2022-05-25 14:55:00|29460.8|29425.8|29453.5|29418.5|29460.8|29425.8|29452|29417|11
1653491100000|2022-05-25 15:05:00|29457|29422|29463.5|29428.5|29464.4|29429.4|29457|29422|11
1653492300000|2022-05-25 15:25:00|29462|29427|29457|29422|29462.6|29427.6|29455.3|29420.3|6
1653492600000|2022-05-25 15:30:00|29457.5|29422.5|29464.7|29429.7|29465.4|29430.4|29457.5|29422.5|8
1653492900000|2022-05-25 15:35:00|29463|29428|29465.5|29430.5|29475.9|29440.9|29461.6|29426.6|23
1653493200000|2022-05-25 15:40:00|29466|29431|29465|29430|29467|29432|29464.5|29429.5|8
1653493500000|2022-05-25 15:45:00|29465.5|29430.5|29459.5|29439.5|29466|29439.5|29459|29430|9
1653493800000|2022-05-25 15:50:00|29460|29440|29476.7|29441.7|29480.5|29451.5|29459.5|29439.5|30
1653494100000|2022-05-25 15:55:00|29476|29441|29457.3|29422.3|29476|29441|29454.5|29419.5|9
1653494400000|2022-05-25 16:00:00|29463.4|29428.4|29472.7|29437.7|29474.1|29439.1|29455.7|29420.7|13
1653494700000|2022-05-25 16:05:00|29473.2|29438.2|29471.3|29436.3|29473.2|29438.2|29470.8|29435.8|6
1653495000000|2022-05-25 16:10:00|29470.8|29435.8|29468.3|29433.3|29471.3|29436.3|29468.3|29433.3|11
1653495300000|2022-05-25 16:15:00|29468.8|29433.8|29469.8|29434.8|29472.8|29437.8|29468.3|29433.3|15
1653495600000|2022-05-25 16:20:00|29463.3|29443.3|29475.1|29440.1|29475.1|29443.3|29463.3|29437.8|11
1653495900000|2022-05-25 16:25:00|29479|29444|29487.8|29452.8|29487.9|29452.9|29478.8|29443.8|23
1653496200000|2022-05-25 16:30:00|29487.6|29452.6|29484.4|29449.4|29488.4|29453.4|29484.4|29449.4|8
1653496500000|2022-05-25 16:35:00|29483.4|29448.4|29483|29448|29483.4|29448.4|29483|29448|2
1653496800000|2022-05-25 16:40:00|29482.5|29447.5|29482.5|29447.5|29483.5|29448.5|29482.5|29447.5|9
1653497100000|2022-05-25 16:45:00|29481|29446|29479.7|29444.7|29481|29446|29478.7|29443.7|9
1653497400000|2022-05-25 16:50:00|29480.2|29445.2|29476.6|29441.6|29480.2|29445.2|29473.1|29438.1|8
1653497700000|2022-05-25 16:55:00|29477.1|29442.1|29474.5|29439.5|29478.1|29443.1|29474.5|29439.5|8
1653498300000|2022-05-25 17:05:00|29477|29442|29479|29444|29479|29444|29477|29442|5
1653498600000|2022-05-25 17:10:00|29478.6|29443.6|29467.6|29432.6|29478.6|29443.6|29467|29432|9
1653499200000|2022-05-25 17:20:00|29472.6|29437.6|29473|29438|29473.6|29438.6|29467.6|29432.6|6
1653499500000|2022-05-25 17:25:00|29474|29439|29473.4|29438.4|29474|29439|29473.4|29438.4|3
1653500400000|2022-05-25 17:40:00|29473.9|29438.9|29473.9|29438.9|29473.9|29438.9|29473.9|29438.9|1
1653501300000|2022-05-25 17:55:00|29473.5|29438.5|29463.8|29421.8|29475.7|29440.7|29457|29421.8|28
1653501600000|2022-05-25 18:00:00|29463.3|29422.3|29457.4|29422.4|29470|29435|29457.4|29422.3|28
1653501900000|2022-05-25 18:05:00|29456.4|29421.4|29472.6|29437.6|29473.6|29438.6|29454.4|29419.4|49
1653502200000|2022-05-25 18:10:00|29470|29435|29466.7|29431.7|29470|29435|29466.6|29431.6|16
1653502500000|2022-05-25 18:15:00|29467.2|29432.2|29466.7|29431.7|29467.4|29432.4|29466.7|29431.7|6
1653502800000|2022-05-25 18:20:00|29467|29432|29466.7|29431.7|29470.6|29435.6|29466.6|29431.6|6
1653503100000|2022-05-25 18:25:00|29468.1|29433.1|29468.1|29433.1|29468.1|29433.1|29468.1|29433.1|1
1653504600000|2022-05-25 18:50:00|29468.4|29433.4|29444.4|29409.4|29468.4|29433.4|29442.4|29407.4|15
1653504900000|2022-05-25 18:55:00|29444.6|29409.6|29444.6|29409.6|29446.8|29411.8|29444.6|29409.6|5
1653525000000|2022-05-26 00:30:00|29480.5|29438.5|29480.5|29438.5|29480.5|29438.5|29477.1|29435.1|3
1653525300000|2022-05-26 00:35:00|29478.1|29436.1|29470.1|29428.1|29480.5|29438.5|29467|29425|5
1653525600000|2022-05-26 00:40:00|29463.6|29421.6|29458.6|29416.6|29463.6|29421.6|29458.6|29416.6|2
1653526200000|2022-05-26 00:50:00|29454.1|29412.1|29448.5|29406.5|29454.1|29412.1|29448.5|29406.5|2
1653526800000|2022-05-26 01:00:00|29450.4|29408.4|29445.5|29410.5|29450.4|29411.9|29445.5|29408.4|4
1653527100000|2022-05-26 01:05:00|29446|29411|29445.5|29410.5|29446|29411|29445|29410|4
1653527400000|2022-05-26 01:10:00|29445|29410|29420.5|29385.5|29445|29410|29415.5|29380.5|79
1653527700000|2022-05-26 01:15:00|29420|29385|29381.5|29346.5|29420|29385|29379.5|29344.5|68
1653528000000|2022-05-26 01:20:00|29381|29346|29361.6|29341.6|29382.7|29352.5|29360.1|29337.7|93
1653528300000|2022-05-26 01:25:00|29363.1|29343.1|29385.1|29365.1|29385.1|29365.1|29363.1|29343.1|29
1653528600000|2022-05-26 01:30:00|29386.1|29366.1|29392.9|29372.9|29399.3|29379.3|29386|29366|58
1653528900000|2022-05-26 01:35:00|29392.1|29372.1|29396|29376|29396|29376|29383.6|29363.6|26
1653529200000|2022-05-26 01:40:00|29394.5|29374.5|29394.3|29374.3|29394.5|29374.5|29391.6|29371.6|11
1653529500000|2022-05-26 01:45:00|29394.5|29374.5|29405.7|29385.7|29406.7|29386.7|29394.5|29374.5|25
1653529800000|2022-05-26 01:50:00|29405.8|29385.8|29420.8|29400.8|29422.5|29402.5|29405.8|29385.8|38
1653530100000|2022-05-26 01:55:00|29420.1|29400.1|29439.4|29419.4|29458.3|29431.4|29419.5|29399.5|95
1653530400000|2022-05-26 02:00:00|29439|29419|29449.1|29429.1|29460.1|29440.1|29438|29417.4|70
1653530700000|2022-05-26 02:05:00|29448.9|29428.9|29433.6|29398.6|29448.9|29428.9|29427.5|29398.6|38
1653531000000|2022-05-26 02:10:00|29424.5|29404.5|29434.6|29399.6|29434.6|29413.1|29423.5|29395.6|25
1653531300000|2022-05-26 02:15:00|29437|29402|29437.5|29417.5|29451.6|29430.5|29436.9|29402|45
1653531600000|2022-05-26 02:20:00|29436.4|29416.4|29438.1|29418.1|29438.1|29418.1|29436.4|29416.4|7
1653531900000|2022-05-26 02:25:00|29437.9|29417.9|29419.5|29399.5|29437.9|29417.9|29419.5|29398.9|28
1653532200000|2022-05-26 02:30:00|29422.5|29402.5|29392.1|29372.1|29423.1|29403.1|29390.4|29369|102
1653532500000|2022-05-26 02:35:00|29392.9|29372.9|29404.2|29384.2|29433.7|29403.2|29374.2|29354.2|119
1653532800000|2022-05-26 02:40:00|29405.2|29385.2|29409.1|29389.1|29429.1|29394.3|29404.7|29382.4|46
1653533100000|2022-05-26 02:45:00|29409.2|29389.2|29394.1|29374.1|29410|29389.2|29387.1|29367.1|56
1653533400000|2022-05-26 02:50:00|29393.5|29373.5|29394.6|29359.6|29399.7|29374.5|29377.1|29352|47
1653533700000|2022-05-26 02:55:00|29388.1|29368.1|29396|29376|29396.1|29376.1|29388.1|29368.1|12
1653534000000|2022-05-26 03:00:00|29397.8|29377.8|29403.5|29383.5|29412.3|29392.3|29397.8|29377.8|38
1653534300000|2022-05-26 03:05:00|29405.5|29385.5|29424.9|29389.9|29424.9|29399.1|29375.7|29349|73
1653534600000|2022-05-26 03:10:00|29426.6|29391.6|29412.2|29392.2|29426.6|29395.1|29408.2|29373.2|62
1653534900000|2022-05-26 03:15:00|29412.7|29392.7|29435.1|29415.1|29447.3|29417.8|29412.7|29392.7|90
1653535200000|2022-05-26 03:20:00|29437.3|29417.3|29418.5|29398.5|29447|29417.3|29418.1|29387|45
1653535500000|2022-05-26 03:25:00|29425|29390|29399.4|29379.4|29425|29393.5|29395.1|29374.3|47
1653535800000|2022-05-26 03:30:00|29403.1|29383.1|29410.6|29375.6|29414.3|29386.5|29402|29374.8|27
1653536100000|2022-05-26 03:35:00|29410|29375|29402.1|29382.1|29410.6|29382.1|29395|29374.7|15
1653536400000|2022-05-26 03:40:00|29401.5|29381.5|29399.7|29379.7|29407.1|29387.1|29396.7|29376.7|43
1653536700000|2022-05-26 03:45:00|29399.2|29379.2|29399.7|29379.7|29399.7|29379.7|29399.2|29379.2|8
1653537000000|2022-05-26 03:50:00|29400.2|29380.2|29404.2|29384.2|29405.2|29385.2|29400.2|29380.2|6
1653537300000|2022-05-26 03:55:00|29403.7|29383.7|29408.7|29388.7|29409.2|29389.2|29403.7|29383.7|11
1653537600000|2022-05-26 04:00:00|29408.2|29388.2|29408.7|29388.7|29408.7|29388.7|29408.2|29388.2|4
1653537900000|2022-05-26 04:05:00|29408.2|29388.2|29409.2|29389.2|29409.2|29389.2|29408.2|29388.2|9
1653538200000|2022-05-26 04:10:00|29409.7|29389.7|29408.7|29388.7|29409.7|29389.7|29408.7|29388.7|3
1653538500000|2022-05-26 04:15:00|29408.2|29388.2|29413.2|29393.2|29413.2|29393.2|29408.2|29388.2|5
1653538800000|2022-05-26 04:20:00|29413.7|29393.7|29415.7|29395.7|29417.7|29397.7|29413.2|29393.2|22
1653539100000|2022-05-26 04:25:00|29415.2|29395.2|29414.7|29394.7|29424.7|29397.7|29414.7|29389.7|20
1653539400000|2022-05-26 04:30:00|29421.7|29386.7|29415.7|29395.7|29422.2|29395.7|29414.7|29386.7|18
1653539700000|2022-05-26 04:35:00|29416.2|29396.2|29418|29398|29418.2|29398.2|29415.5|29395.5|21
1653540000000|2022-05-26 04:40:00|29417.5|29397.5|29416.5|29396.5|29419.5|29399.5|29415.7|29395.7|33
1653540300000|2022-05-26 04:45:00|29417|29397|29418.7|29398.7|29427|29399.2|29416.5|29391.2|24
1653540600000|2022-05-26 04:50:00|29419.2|29399.2|29429|29409|29430|29409|29419.2|29391.2|18
1653540900000|2022-05-26 04:55:00|29429.5|29409.5|29424.3|29404.3|29429.5|29409.5|29424.3|29404.3|52
1653541200000|2022-05-26 05:00:00|29424.4|29404.4|29426|29406|29433.3|29407.4|29423.7|29397.9|74
1653541500000|2022-05-26 05:05:00|29426.5|29406.5|29427.3|29407.3|29434|29408.3|29424.8|29397.8|39
1653541800000|2022-05-26 05:10:00|29427.5|29407.5|29438.7|29418.7|29439.4|29419.4|29427.5|29407.5|48
1653542100000|2022-05-26 05:15:00|29439.7|29419.7|29461|29426|29461.6|29429.4|29438.5|29412.7|62
1653542400000|2022-05-26 05:20:00|29455.9|29435.9|29457.3|29437.3|29463.6|29439.5|29455.9|29426.6|21
1653542700000|2022-05-26 05:25:00|29453.7|29433.7|29454|29419|29455|29433.7|29444.7|29419|21
1653543000000|2022-05-26 05:30:00|29453.6|29418.6|29453|29418|29454|29419|29452.6|29417.6|10
1653543300000|2022-05-26 05:35:00|29453.6|29418.6|29448|29413|29453.6|29418.6|29446|29411|15
1653543600000|2022-05-26 05:40:00|29446|29411|29447|29412|29447|29412|29446|29411|2
1653543900000|2022-05-26 05:45:00|29448.6|29413.6|29443.2|29423.2|29449.7|29424.2|29442.5|29410.4|24
1653544200000|2022-05-26 05:50:00|29443.7|29423.7|29450.5|29430.5|29459|29432.1|29443.7|29423.6|9
1653544500000|2022-05-26 05:55:00|29450.3|29430.3|29454.5|29419.5|29454.5|29430.3|29443.8|29415.4|33
1653544800000|2022-05-26 06:00:00|29453.6|29418.6|29440.9|29420.9|29453.6|29425.3|29436.8|29414.4|22
1653545100000|2022-05-26 06:05:00|29440.8|29420.8|29444.4|29424.4|29448|29424.4|29431.8|29411.8|38
1653545400000|2022-05-26 06:10:00|29443.9|29423.9|29441.8|29421.8|29451.4|29424.4|29440.3|29415.4|18
1653545700000|2022-05-26 06:15:00|29442.4|29422.4|29445.5|29425.5|29448.3|29428.3|29437.4|29417.4|49
1653546000000|2022-05-26 06:20:00|29445.1|29425.1|29437.1|29417.1|29445.5|29425.5|29435.7|29415.7|35
1653546300000|2022-05-26 06:25:00|29438.5|29418.5|29451.1|29431.1|29452.1|29432.1|29438.5|29415.6|34
1653546600000|2022-05-26 06:30:00|29451.6|29431.6|29432.5|29412.5|29451.6|29431.6|29432.5|29412.5|25
1653546900000|2022-05-26 06:35:00|29432.9|29412.9|29444.6|29424.6|29445.5|29425.5|29432.9|29412.9|50
1653547200000|2022-05-26 06:40:00|29445.1|29425.1|29442.6|29422.6|29449.6|29429.6|29442.6|29422.6|15
1653547500000|2022-05-26 06:45:00|29442.5|29422.5|29451.4|29416.4|29451.4|29426.1|29437.5|29416|33
1653547800000|2022-05-26 06:50:00|29451|29416|29424.4|29404.4|29451|29422.9|29424.4|29404.4|22
1653548100000|2022-05-26 06:55:00|29423.9|29403.9|29421.5|29401.5|29433.6|29407.5|29420.3|29394.8|47
1653548400000|2022-05-26 07:00:00|29419.1|29399.1|29402.1|29382.1|29419.1|29399.1|29401.4|29371.6|41
1653548700000|2022-05-26 07:05:00|29402.6|29382.6|29396.5|29376.5|29407.3|29382.6|29395.3|29370.1|35
1653549000000|2022-05-26 07:10:00|29396.4|29376.4|29404.1|29384.1|29406.5|29386.5|29395.4|29375.4|46
1653549300000|2022-05-26 07:15:00|29403.5|29383.5|29401.5|29381.5|29403.5|29383.5|29400.4|29380.4|11
1653549600000|2022-05-26 07:20:00|29401.1|29381.1|29387.1|29367.1|29401.5|29381.5|29385.4|29365.4|26
1653549900000|2022-05-26 07:25:00|29389|29369|29391.5|29371.5|29401|29373.5|29387.1|29366|38
1653550200000|2022-05-26 07:30:00|29391|29371|29391|29371|29391|29371|29390.2|29370.2|3
1653550500000|2022-05-26 07:35:00|29389.6|29369.6|29386.5|29366.5|29389.6|29369.6|29385.4|29365.4|11
1653550800000|2022-05-26 07:40:00|29386.1|29366.1|29360.4|29340.4|29386.1|29366.1|29353.1|29325.6|59
1653551100000|2022-05-26 07:45:00|29357|29337|29373.6|29353.6|29374.5|29354.5|29356.3|29327|47
1653551400000|2022-05-26 07:50:00|29373.1|29353.1|29381.1|29361.1|29382.5|29362.5|29368.5|29348.5|39
1653551700000|2022-05-26 07:55:00|29380.6|29360.6|29371.6|29351.6|29382.1|29362.1|29371.6|29351.6|26
1653552000000|2022-05-26 08:00:00|29372.1|29352.1|29350.1|29330.1|29376.1|29356.1|29347.1|29321|40
1653552300000|2022-05-26 08:05:00|29349.5|29329.5|29360.1|29340.1|29360.1|29340.1|29349.5|29329.5|22
1653552600000|2022-05-26 08:10:00|29360.5|29340.5|29360.1|29340.1|29369|29349|29358.1|29338.1|33
1653552900000|2022-05-26 08:15:00|29360.5|29340.5|29369.2|29349.2|29385.1|29358.1|29360.1|29340.1|33
1653553200000|2022-05-26 08:20:00|29370.2|29350.2|29373.1|29353.1|29380.2|29353.2|29370.2|29344.1|30
1653553500000|2022-05-26 08:25:00|29372.5|29352.5|29377.5|29357.5|29378.1|29358.1|29372.5|29352.5|30
1653553800000|2022-05-26 08:30:00|29377.3|29357.3|29380.6|29345.6|29384.8|29358|29370.5|29343.6|38
1653554100000|2022-05-26 08:35:00|29373.5|29353.5|29375.2|29355.2|29375.5|29355.5|29373.5|29353.5|9
1653554400000|2022-05-26 08:40:00|29375.5|29355.5|29372.5|29352.5|29375.6|29355.5|29370.5|29339.6|8
1653554700000|2022-05-26 08:45:00|29376.5|29356.5|29376.5|29356.5|29379|29356.5|29371.1|29340|15
1653555000000|2022-05-26 08:50:00|29375|29355|29373.9|29353.9|29376|29356|29370.7|29350.7|25
1653555300000|2022-05-26 08:55:00|29373.5|29353.5|29373.5|29353.5|29376.5|29356.5|29373.5|29353.5|5
1653555600000|2022-05-26 09:00:00|29373.2|29353.2|29365.2|29345.2|29373.2|29353.2|29363.2|29343.2|20
1653555900000|2022-05-26 09:05:00|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|1
1653556200000|2022-05-26 09:10:00|29366.2|29346.2|29363.4|29343.4|29371|29347.7|29360.9|29336|21
1653556500000|2022-05-26 09:15:00|29363.3|29343.3|29360.4|29340.4|29363.3|29343.3|29360.4|29340.4|4
1653556800000|2022-05-26 09:20:00|29360|29340|29360.9|29340.9|29360.9|29340.9|29360|29340|3
1653558300000|2022-05-26 09:45:00|29362.2|29342.2|29362|29342|29362.4|29342.4|29362|29342|3
1653558600000|2022-05-26 09:50:00|29362.5|29342.5|29362|29342|29362.5|29342.5|29362|29342|2
1653558900000|2022-05-26 09:55:00|29359.6|29339.6|29358.6|29338.6|29360.1|29340.1|29357.9|29337.9|11
1653559200000|2022-05-26 10:00:00|29358.7|29338.7|29346.5|29311.5|29358.7|29338.7|29335.3|29309.2|23
1653559500000|2022-05-26 10:05:00|29346.1|29311.1|29350.2|29330.2|29354.6|29331.2|29344.6|29311.1|20
1653559800000|2022-05-26 10:10:00|29356.2|29321.2|29340.5|29305.5|29359.2|29330.2|29337.6|29305.5|29
1653560100000|2022-05-26 10:15:00|29341.1|29306.1|29341.1|29306.1|29341.1|29306.1|29341.1|29306.1|1
1653560400000|2022-05-26 10:20:00|29341.2|29306.2|29339.2|29319.2|29341.2|29320.7|29334.2|29306.2|6
1653560700000|2022-05-26 10:25:00|29342.2|29322.2|29359.8|29324.8|29359.8|29335.6|29342.2|29313.6|22
1653561000000|2022-05-26 10:30:00|29360.3|29325.3|29356.6|29321.6|29360.9|29325.9|29356.6|29321.6|8
1653561300000|2022-05-26 10:35:00|29353|29333|29363.6|29328.6|29364|29333|29353|29328.6|3
1653561600000|2022-05-26 10:40:00|29363.4|29328.4|29353.1|29333.1|29363.6|29333.1|29353|29328.4|6
1653561900000|2022-05-26 10:45:00|29353|29333|29353.9|29333.9|29353.9|29333.9|29350|29330|24
1653562200000|2022-05-26 10:50:00|29353.4|29333.4|29353.9|29333.9|29353.9|29333.9|29353.4|29333.4|2
1653562800000|2022-05-26 11:00:00|29354.9|29334.9|29352.5|29332.5|29354.9|29334.9|29352.5|29332.5|3
1653563100000|2022-05-26 11:05:00|29361.9|29326.9|29359.9|29324.9|29362.4|29333.5|29353.5|29318.8|12
1653563400000|2022-05-26 11:10:00|29360.6|29325.6|29360.6|29325.6|29360.6|29325.6|29360.6|29325.6|1
1653564300000|2022-05-26 11:25:00|29359.6|29324.6|29359.6|29324.6|29359.6|29324.6|29359.6|29324.6|1
1653564900000|2022-05-26 11:35:00|29359|29324|29360.6|29325.6|29361|29335.5|29352.5|29321.9|9
1653565200000|2022-05-26 11:40:00|29347.5|29327.5|29352.5|29332.5|29361|29337.5|29347.5|29321.9|18
1653565500000|2022-05-26 11:45:00|29352|29332|29351|29331|29352|29332|29351|29331|2
1653566100000|2022-05-26 11:55:00|29351.5|29331.5|29351.5|29331.5|29352.5|29332.5|29351.5|29331.5|5
1653566400000|2022-05-26 12:00:00|29350.7|29330.7|29351|29316|29351.6|29331|29350.4|29315.6|8
1653567000000|2022-05-26 12:10:00|29354|29319|29352.5|29332.5|29354.6|29332.5|29352.5|29319|3
1653567300000|2022-05-26 12:15:00|29361|29326|29361|29326|29361|29326|29361|29326|1
1653567900000|2022-05-26 12:25:00|29357.5|29337.5|29362|29327|29364|29337.5|29357.5|29326|6
1653568200000|2022-05-26 12:30:00|29361.9|29326.9|29361|29326|29362.4|29337.1|29352|29326|16
1653569400000|2022-05-26 12:50:00|29360.5|29325.5|29363.5|29328.5|29363.5|29328.5|29360.5|29325.5|3
1653569700000|2022-05-26 12:55:00|29362.1|29327.1|29360.1|29325.1|29362.1|29327.1|29360.1|29325.1|5
1653570000000|2022-05-26 13:00:00|29352.7|29332.7|29362.5|29327.5|29362.5|29332.7|29352.6|29327.5|3
1653570300000|2022-05-26 13:05:00|29362|29327|29362.5|29327.5|29362.5|29327.5|29362|29327|6
1653570600000|2022-05-26 13:10:00|29362|29327|29355.8|29320.8|29362|29327|29355.8|29320.8|10
1653570900000|2022-05-26 13:15:00|29355.3|29320.3|29355.3|29320.3|29356.1|29321.1|29355.3|29320.3|29
1653571200000|2022-05-26 13:20:00|29354.8|29319.8|29357|29322|29357|29322|29354.8|29319.8|6
1653571500000|2022-05-26 13:25:00|29357.5|29322.5|29360.5|29325.5|29365.5|29337.3|29343|29320|30
1653571800000|2022-05-26 13:30:00|29361|29326|29359.4|29324.4|29363.4|29328.4|29358.9|29323.9|15
1653572100000|2022-05-26 13:35:00|29357.3|29322.3|29361.5|29326.5|29361.8|29326.8|29352.6|29317.6|22
1653572400000|2022-05-26 13:40:00|29361|29326|29360.5|29325.5|29361.5|29334|29353|29319.5|15
1653572700000|2022-05-26 13:45:00|29361|29326|29352.5|29317.5|29362.5|29327.5|29351.5|29316.5|12
1653573000000|2022-05-26 13:50:00|29352|29317|29342.5|29307.5|29352|29317|29341.5|29306.5|28
1653573300000|2022-05-26 13:55:00|29343|29308|29339|29304|29343.5|29308.5|29339|29304|12
1653573600000|2022-05-26 14:00:00|29339.5|29304.5|29355.5|29320.5|29355.5|29320.5|29333.5|29303.5|21
1653573900000|2022-05-26 14:05:00|29355|29320|29342|29322|29362.5|29336.5|29342|29314|30
1653574200000|2022-05-26 14:10:00|29339|29319|29344|29309|29346.5|29319.5|29337|29309|16
1653574500000|2022-05-26 14:15:00|29344.5|29309.5|29329|29294|29344.5|29310|29322|29293.5|43
1653574800000|2022-05-26 14:20:00|29322|29302|29335|29300|29354.5|29319.5|29322|29292.7|49
1653575100000|2022-05-26 14:25:00|29335.5|29300.5|29340|29305|29340|29305|29332.5|29297.5|26
1653575400000|2022-05-26 14:30:00|29340.5|29305.5|29347|29312|29353|29318|29337|29302|26
1653575700000|2022-05-26 14:35:00|29347.5|29312.5|29354.5|29319.5|29354.5|29319.5|29347.5|29312.5|17
1653576000000|2022-05-26 14:40:00|29355|29320|29354|29319|29355.5|29320.5|29353.5|29318.5|13
1653576300000|2022-05-26 14:45:00|29354.5|29319.5|29355|29320|29355|29320|29354.5|29319.5|2
1653576600000|2022-05-26 14:50:00|29354.5|29319.5|29343.5|29308.5|29354.8|29319.8|29339|29304|37
1653576900000|2022-05-26 14:55:00|29344|29309|29346|29311|29351.5|29316.5|29343|29308|27
1653577200000|2022-05-26 15:00:00|29345.5|29310.5|29342|29307|29346.5|29311.5|29341.5|29306.5|19
1653577500000|2022-05-26 15:05:00|29341.5|29306.5|29339.5|29304.5|29342|29307|29338.5|29303.5|16
1653577800000|2022-05-26 15:10:00|29340|29305|29346|29311|29350|29315|29340|29305|31
1653578100000|2022-05-26 15:15:00|29346.5|29311.5|29346.5|29311.5|29346.5|29311.5|29346.5|29311.5|1
1653578400000|2022-05-26 15:20:00|29347|29312|29342.2|29307.2|29347|29312|29341.5|29306.5|11
1653578700000|2022-05-26 15:25:00|29342.6|29307.6|29346|29311|29346|29311|29342.6|29307.6|2
1653579000000|2022-05-26 15:30:00|29347.2|29312.2|29347.6|29312.6|29347.6|29312.6|29347.2|29312.2|2
1653580500000|2022-05-26 15:55:00|29347.2|29312.2|29347.6|29312.6|29347.6|29312.6|29346.7|29311.7|6
1653580800000|2022-05-26 16:00:00|29347.9|29312.9|29345.6|29310.6|29366.5|29331.5|29345.6|29310.6|11
1653582000000|2022-05-26 16:20:00|29345|29310|29342.2|29307.2|29345.5|29310.5|29342.2|29307.2|9
1653582300000|2022-05-26 16:25:00|29342.5|29307.5|29342|29307|29342.5|29307.5|29342|29307|4
1653582600000|2022-05-26 16:30:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1653583200000|2022-05-26 16:40:00|29340.9|29305.9|29333|29298|29342|29307|29330.5|29295.5|26
1653583500000|2022-05-26 16:45:00|29333.5|29298.5|29333.5|29298.5|29334|29299|29333|29298|7
1653583800000|2022-05-26 16:50:00|29335.5|29300.5|29336.4|29301.4|29342.4|29307.4|29335.5|29300.5|10
1653584100000|2022-05-26 16:55:00|29335.9|29300.9|29337|29302|29337|29302|29335.9|29300.9|2
1653584400000|2022-05-26 17:00:00|29341|29306|29342|29307|29343|29308|29341|29306|13
1653585300000|2022-05-26 17:15:00|29341.5|29306.5|29342.5|29307.5|29342.5|29307.5|29341.5|29306.5|2
1653585600000|2022-05-26 17:20:00|29343.5|29308.5|29346.2|29311.2|29347.5|29312.5|29343.5|29308.5|11
1653586500000|2022-05-26 17:35:00|29346.7|29311.7|29346.7|29311.7|29346.7|29311.7|29346.2|29311.2|3
1653586800000|2022-05-26 17:40:00|29346.2|29311.2|29346.5|29311.5|29346.5|29311.5|29346|29311|3
1653587100000|2022-05-26 17:45:00|29346|29311|29346|29311|29346.5|29311.5|29346|29311|3
1653588000000|2022-05-26 18:00:00|29346.5|29311.5|29345|29310|29347.5|29312.5|29344.2|29309.2|11
1653588300000|2022-05-26 18:05:00|29344.5|29309.5|29345|29310|29345|29310|29344.5|29309.5|2
1653589200000|2022-05-26 18:20:00|29344.5|29309.5|29337|29302|29344.5|29309.5|29337|29302|8
1653589500000|2022-05-26 18:25:00|29337.5|29302.5|29342.5|29307.5|29342.9|29307.9|29337.5|29302.5|11
1653589800000|2022-05-26 18:30:00|29342|29307|29342.5|29307.5|29343|29308|29342|29307|4
1653590400000|2022-05-26 18:40:00|29343.5|29308.5|29350|29315|29350|29315|29343.5|29308.5|4
1653590700000|2022-05-26 18:45:00|29350.5|29315.5|29350|29315|29350.5|29315.5|29350|29315|2
1653591000000|2022-05-26 18:50:00|29342|29322|29337|29302|29345|29322|29337|29302|18
1653611400000|2022-05-27 00:30:00|29361.5|29319.5|29361.5|29319.5|29361.5|29319.5|29361.5|29319.5|1
1653611700000|2022-05-27 00:35:00|29336.1|29294.1|29336.1|29294.1|29336.1|29294.1|29336.1|29294.1|1
1653612000000|2022-05-27 00:40:00|29338.5|29296.5|29337.6|29295.6|29338.5|29296.5|29337.6|29295.6|2
1653612300000|2022-05-27 00:45:00|29364.5|29322.5|29364.5|29322.5|29364.5|29322.5|29364.5|29322.5|1
1653612600000|2022-05-27 00:50:00|29360.6|29318.6|29361|29319|29362|29320|29352.6|29310.6|23
1653612900000|2022-05-27 00:55:00|29348.1|29306.1|29346.5|29304.5|29348.1|29306.1|29341|29299|3
1653613200000|2022-05-27 01:00:00|29342.5|29300.5|29341|29300|29346.5|29304.5|29324.8|29289.8|18
1653613500000|2022-05-27 01:05:00|29340|29301|29336|29301|29340|29304|29333|29296|24
1653613800000|2022-05-27 01:10:00|29335.5|29300.5|29340|29305|29346.5|29311.5|29330|29295|60
1653614100000|2022-05-27 01:15:00|29340.5|29305.5|29353.7|29333.7|29356.3|29333.7|29340.5|29305.5|36
1653614400000|2022-05-27 01:20:00|29354.4|29334.4|29349.5|29329.5|29360.7|29337.3|29348.5|29322.4|38
1653614700000|2022-05-27 01:25:00|29347.5|29327.5|29370.3|29335.3|29370.3|29342.9|29347.5|29323.3|30
1653615000000|2022-05-27 01:30:00|29370.6|29335.6|29351.7|29331.7|29370.8|29343.3|29351.7|29331.7|29
1653615300000|2022-05-27 01:35:00|29351.5|29331.5|29348.5|29328.5|29353.3|29333.3|29342.9|29322.9|48
1653615600000|2022-05-27 01:40:00|29349.7|29329.7|29353.6|29333.6|29355.4|29335.4|29345.2|29325.2|17
1653615900000|2022-05-27 01:45:00|29351.1|29331.1|29345.8|29325.8|29356.9|29336.9|29340.6|29320.6|87
1653616200000|2022-05-27 01:50:00|29345.7|29325.7|29322.8|29302.8|29345.7|29325.7|29311.8|29291.8|68
1653616500000|2022-05-27 01:55:00|29323.1|29303.1|29339.4|29304.4|29339.4|29310.3|29311.5|29290.6|71
1653616800000|2022-05-27 02:00:00|29339|29304|29325.5|29305.5|29347.4|29318.5|29315.1|29290|79
1653617100000|2022-05-27 02:05:00|29325.4|29305.4|29332.5|29312.5|29335.3|29315.3|29325.4|29305.4|40
1653617400000|2022-05-27 02:10:00|29332.4|29312.4|29336.1|29316.1|29337.1|29317.1|29332.2|29312.2|11
1653617700000|2022-05-27 02:15:00|29335.2|29315.2|29337.2|29317.2|29337.2|29317.2|29332.1|29312.1|23
1653618000000|2022-05-27 02:20:00|29336.4|29316.4|29323.4|29303.4|29337.1|29317.1|29323.4|29303.4|24
1653618300000|2022-05-27 02:25:00|29323.5|29303.5|29315.3|29295.3|29327.5|29307.5|29312.1|29290.4|52
1653618600000|2022-05-27 02:30:00|29319.7|29299.7|29301.5|29281.5|29325.4|29300.7|29300.7|29280.7|37
1653618900000|2022-05-27 02:35:00|29301.7|29281.7|29293.1|29273.1|29306|29286|29290.1|29270.1|37
1653619200000|2022-05-27 02:40:00|29290.3|29270.3|29290|29270|29290.3|29270.3|29285.5|29265.5|32
1653619500000|2022-05-27 02:45:00|29288.7|29268.7|29278.1|29258.1|29290|29270|29278.1|29258.1|25
1653619800000|2022-05-27 02:50:00|29278.2|29258.2|29281|29261|29281|29261|29270.1|29250.1|47
1653620100000|2022-05-27 02:55:00|29281.4|29261.4|29320.5|29300.5|29320.5|29300.5|29281.4|29261.4|110
1653620400000|2022-05-27 03:00:00|29321|29301|29288.5|29268.5|29328|29301|29285|29253.5|68
1653620700000|2022-05-27 03:05:00|29288|29268|29286.5|29266.5|29306.5|29271.5|29284|29256|35
1653621000000|2022-05-27 03:10:00|29286|29266|29283.5|29263.5|29291|29269|29276.5|29251|58
1653621300000|2022-05-27 03:15:00|29283|29263|29265.5|29230.5|29283|29263|29265|29230|31
1653621600000|2022-05-27 03:20:00|29265|29230|29244|29224|29269.5|29234.5|29243.5|29223.5|55
1653621900000|2022-05-27 03:25:00|29245.2|29225.2|29248.5|29228.5|29249.5|29229.5|29238.5|29218.5|92
1653622200000|2022-05-27 03:30:00|29248.7|29228.7|29258.7|29238.7|29271.7|29251.7|29247.2|29227.2|76
1653622500000|2022-05-27 03:35:00|29259.9|29239.9|29263.7|29243.7|29263.8|29243.8|29258.7|29238.7|25
1653622800000|2022-05-27 03:40:00|29265.4|29245.4|29246.5|29226.5|29266.2|29246.2|29246.5|29226.5|53
1653623100000|2022-05-27 03:45:00|29246.3|29226.3|29238.4|29218.4|29246.3|29226.3|29231.5|29211.5|88
1653623400000|2022-05-27 03:50:00|29238.9|29218.9|29220|29200|29238.9|29218.9|29213.1|29184.6|54
1653623700000|2022-05-27 03:55:00|29220.1|29200.1|29222.2|29202.2|29232|29206.5|29218.1|29196.5|21
1653624000000|2022-05-27 04:00:00|29222.7|29202.7|29223.7|29203.7|29227.1|29207.1|29215.9|29195.9|41
1653624300000|2022-05-27 04:05:00|29224|29204|29218.1|29198.1|29235.7|29215.7|29214.1|29194.1|55
1653624600000|2022-05-27 04:10:00|29219.1|29199.1|29213|29193|29219.1|29199.1|29213|29193|12
1653624900000|2022-05-27 04:15:00|29213.3|29193.3|29216.8|29196.8|29216.8|29196.8|29212.3|29192.3|12
1653625200000|2022-05-27 04:20:00|29216.9|29196.9|29217.3|29197.3|29218.4|29198.4|29216.9|29196.9|9
1653625500000|2022-05-27 04:25:00|29213.8|29193.8|29212.2|29192.2|29213.9|29193.9|29212|29192|10
1653625800000|2022-05-27 04:30:00|29212.7|29192.7|29220|29200|29221.7|29201.7|29212.7|29192.7|11
1653626100000|2022-05-27 04:35:00|29220.7|29200.7|29212.5|29192.5|29221.7|29201.7|29211.5|29191.5|35
1653626400000|2022-05-27 04:40:00|29212.7|29192.7|29217.6|29197.6|29218.4|29198.4|29212.7|29192.7|18
1653626700000|2022-05-27 04:45:00|29217.8|29197.8|29218.4|29198.4|29219.8|29199.8|29217.6|29197.6|7
1653627000000|2022-05-27 04:50:00|29218.2|29198.2|29215.1|29195.1|29218.2|29198.2|29215.1|29195.1|5
1653627300000|2022-05-27 04:55:00|29217.2|29197.2|29217.9|29197.9|29223.1|29203.1|29217.2|29197.2|11
1653627600000|2022-05-27 05:00:00|29213.6|29193.6|29218.2|29198.2|29222|29202|29212.9|29192.9|22
1653627900000|2022-05-27 05:05:00|29218.1|29198.1|29228.1|29208.1|29230.5|29210.5|29217.9|29197.9|41
1653628200000|2022-05-27 05:10:00|29227.5|29207.5|29230.1|29210.1|29230.1|29210.1|29225.5|29205.5|7
1653628500000|2022-05-27 05:15:00|29231.1|29211.1|29232.1|29212.1|29232.5|29212.5|29231.1|29211.1|7
1653628800000|2022-05-27 05:20:00|29232.2|29212.2|29234|29214|29234|29214|29232.2|29212.2|4
1653629100000|2022-05-27 05:25:00|29240|29220|29249.2|29229.2|29256.9|29236.9|29237|29217|38
1653629400000|2022-05-27 05:30:00|29249.1|29229.1|29250.1|29230.1|29250.1|29230.1|29249.1|29229.1|7
1653629700000|2022-05-27 05:35:00|29251.1|29231.1|29254.2|29234.2|29257.2|29237.2|29251.1|29231.1|16
1653630000000|2022-05-27 05:40:00|29253.7|29233.7|29253.5|29233.5|29254.5|29234.5|29252.7|29232.7|18
1653630300000|2022-05-27 05:45:00|29252.2|29232.2|29252.5|29232.5|29256.1|29236.1|29246.5|29226.5|22
1653630600000|2022-05-27 05:50:00|29257|29237|29254.3|29234.3|29257.7|29237.7|29254.3|29234.3|42
1653630900000|2022-05-27 05:55:00|29256.8|29236.8|29226.9|29191.9|29256.8|29236.8|29226.9|29191.9|25
1653631200000|2022-05-27 06:00:00|29226.4|29191.4|29236.5|29216.5|29244.6|29224.6|29216.5|29187.5|76
1653631500000|2022-05-27 06:05:00|29236.7|29216.7|29238.7|29218.7|29241.1|29221.1|29236.7|29216.7|17
1653631800000|2022-05-27 06:10:00|29239.2|29219.2|29233.6|29213.6|29241.7|29221.7|29233.6|29213.6|19
1653632100000|2022-05-27 06:15:00|29233.7|29213.7|29242.7|29222.7|29242.7|29222.7|29233.4|29213.4|28
1653632400000|2022-05-27 06:20:00|29241.2|29221.2|29239.7|29219.7|29241.2|29221.2|29237.6|29217.6|26
1653632700000|2022-05-27 06:25:00|29240.2|29220.2|29252.1|29232.1|29263.7|29243.7|29240.2|29220.2|74
1653633000000|2022-05-27 06:30:00|29251.5|29231.5|29233.6|29213.6|29255.7|29231.5|29233.6|29213.6|44
1653633300000|2022-05-27 06:35:00|29234.1|29214.1|29235.1|29215.1|29235.2|29215.2|29233.1|29213.1|19
1653633600000|2022-05-27 06:40:00|29234.5|29214.5|29240.4|29220.4|29243|29223|29234.5|29214.5|19
1653633900000|2022-05-27 06:45:00|29237.4|29217.4|29229.7|29209.7|29237.4|29217.4|29217.6|29196|35
1653634200000|2022-05-27 06:50:00|29228.5|29208.5|29232.4|29212.4|29232.4|29212.4|29228.5|29208.5|16
1653634500000|2022-05-27 06:55:00|29232.5|29212.5|29232.3|29212.3|29238.5|29218.5|29231.7|29211.7|18
1653634800000|2022-05-27 07:00:00|29231.7|29211.7|29231.7|29211.7|29236|29216|29230.6|29210.6|22
1653635100000|2022-05-27 07:05:00|29231.5|29211.5|29210.1|29175.1|29231.5|29211.5|29206.4|29174.6|42
1653635400000|2022-05-27 07:10:00|29210.4|29175.4|29202.1|29182.1|29212.1|29192.1|29202.1|29175.4|34
1653635700000|2022-05-27 07:15:00|29200|29180|29201.1|29181.1|29201.2|29181.2|29182.1|29154.5|45
1653636000000|2022-05-27 07:20:00|29200.5|29180.5|29204.3|29184.3|29208|29184.3|29197.5|29173|21
1653636300000|2022-05-27 07:25:00|29206|29186|29225.6|29190.6|29231.6|29203.5|29206|29186|41
1653636600000|2022-05-27 07:30:00|29216.1|29196.1|29207.5|29187.5|29225.6|29196.5|29203.1|29183.1|19
1653636900000|2022-05-27 07:35:00|29205.1|29185.1|29204.1|29184.1|29205.1|29185.1|29204.1|29184.1|2
1653637200000|2022-05-27 07:40:00|29200.5|29180.5|29198.5|29178.5|29207|29180.5|29197.1|29170|11
1653637500000|2022-05-27 07:45:00|29200.7|29180.7|29223.1|29203.1|29224.5|29204.5|29200.7|29174.6|70
1653637800000|2022-05-27 07:50:00|29224.5|29204.5|29211.6|29191.6|29224.7|29204.7|29211.6|29188|19
1653638100000|2022-05-27 07:55:00|29211.5|29191.5|29221|29186|29221.9|29194.7|29211.5|29185.9|16
1653638400000|2022-05-27 08:00:00|29221.5|29186.5|29210|29190|29221.5|29195|29210|29185.5|16
1653638700000|2022-05-27 08:05:00|29210.4|29190.4|29190.9|29170.9|29211.5|29191.5|29190.9|29170.9|14
1653639000000|2022-05-27 08:10:00|29190.7|29170.7|29191.5|29171.5|29201|29178.7|29186.6|29166|23
1653639300000|2022-05-27 08:15:00|29192|29172|29193.1|29173.1|29197|29177|29192|29172|12
1653639600000|2022-05-27 08:20:00|29192.1|29172.1|29187.1|29167.1|29200|29175.7|29186.6|29163.6|12
1653639900000|2022-05-27 08:25:00|29185.4|29165.4|29187.5|29167.5|29187.5|29167.5|29185.4|29165.4|9
1653640200000|2022-05-27 08:30:00|29187.4|29167.4|29187.5|29167.5|29190|29170|29185.9|29165.9|31
1653640500000|2022-05-27 08:35:00|29187|29167|29191|29156|29192.6|29170.1|29184.5|29156|34
1653640800000|2022-05-27 08:40:00|29181|29161|29181.1|29161.1|29191.6|29166.5|29181|29155.6|17
1653641100000|2022-05-27 08:45:00|29181|29161|29182|29162|29182.5|29162.5|29180.5|29160.5|21
1653641400000|2022-05-27 08:50:00|29187|29167|29187|29167|29192.1|29172.1|29187|29167|34
1653641700000|2022-05-27 08:55:00|29185.9|29165.9|29198.2|29163.2|29198.7|29171.2|29185.9|29162.9|17
1653642000000|2022-05-27 09:00:00|29198.5|29163.5|29198.5|29163.5|29198.5|29163.5|29197.7|29162.7|15
1653642300000|2022-05-27 09:05:00|29198|29163|29191|29171|29199|29171|29191|29162.5|11
1653642600000|2022-05-27 09:10:00|29190.5|29170.5|29190|29170|29199|29171.5|29189.5|29161.5|45
1653642900000|2022-05-27 09:15:00|29190.5|29170.5|29190|29155|29194|29170.5|29184.6|29149.6|50
1653643200000|2022-05-27 09:20:00|29191.5|29156.5|29192.5|29157.5|29192.6|29157.6|29190|29155|28
1653643500000|2022-05-27 09:25:00|29192.6|29157.6|29192.5|29157.5|29194.7|29159.7|29192.5|29157.5|28
1653643800000|2022-05-27 09:30:00|29190.5|29155.5|29180.8|29145.8|29190.5|29155.5|29180.8|29145.8|13
1653644100000|2022-05-27 09:35:00|29181.3|29146.3|29188|29168|29194|29169.1|29181.3|29146.3|18
1653644400000|2022-05-27 09:40:00|29187.5|29167.5|29188|29168|29188|29168|29187.5|29167.5|4
1653644700000|2022-05-27 09:45:00|29189.1|29169.1|29188|29168|29189.1|29169.1|29188|29168|2
1653645000000|2022-05-27 09:50:00|29183|29163|29186.5|29151.5|29189.6|29163|29183|29151.5|11
1653645300000|2022-05-27 09:55:00|29176|29156|29175.5|29155.5|29176.1|29156.1|29175|29155|14
1653645600000|2022-05-27 10:00:00|29184|29149|29193.5|29158.5|29197.6|29168.2|29170.6|29149|36
1653645900000|2022-05-27 10:05:00|29192.5|29157.5|29191.5|29156.5|29192.5|29157.5|29191.5|29156.5|4
1653646200000|2022-05-27 10:10:00|29191.6|29156.6|29191.5|29156.5|29191.6|29156.6|29191.5|29156.5|14
1653646500000|2022-05-27 10:15:00|29191.6|29156.6|29187.5|29167.5|29191.6|29168.9|29186.5|29154.5|13
1653647100000|2022-05-27 10:25:00|29186.1|29166.1|29182.5|29162.5|29186.1|29166.1|29182.5|29162.5|3
1653647400000|2022-05-27 10:30:00|29192.6|29157.6|29190|29170|29192.6|29170|29184.5|29157.6|15
1653647700000|2022-05-27 10:35:00|29188.5|29168.5|29191.6|29156.6|29191.6|29168.5|29185.5|29156|7
1653648000000|2022-05-27 10:40:00|29184.5|29164.5|29182|29162|29191.6|29164.5|29180.9|29151.5|7
1653648300000|2022-05-27 10:45:00|29180.9|29160.9|29191.6|29156.6|29191.6|29162|29180.9|29156.6|3
1653648600000|2022-05-27 10:50:00|29184.5|29164.5|29187|29167|29187.1|29167.1|29184.5|29164.5|12
1653648900000|2022-05-27 10:55:00|29185.7|29165.7|29191.6|29156.6|29191.6|29165.9|29185.7|29156.6|3
1653649200000|2022-05-27 11:00:00|29183|29163|29185.6|29150.6|29189.6|29163|29182.5|29150.6|4
1653649800000|2022-05-27 11:10:00|29184.9|29149.9|29184.6|29149.6|29185|29150|29184.6|29149.6|8
1653650100000|2022-05-27 11:15:00|29170.1|29150.1|29172.5|29152.5|29183.9|29152.5|29170|29142.5|28
1653650400000|2022-05-27 11:20:00|29173|29153|29171.5|29151.5|29173|29153|29170.7|29150.7|5
1653650700000|2022-05-27 11:25:00|29170.7|29150.7|29177.5|29157.5|29177.5|29157.5|29170.7|29150.7|16
1653651000000|2022-05-27 11:30:00|29176.5|29156.5|29177.5|29157.5|29177.5|29157.5|29176.5|29156.5|2
1653651300000|2022-05-27 11:35:00|29176.5|29156.5|29177.5|29157.5|29177.5|29157.5|29176.5|29156.5|2
1653651600000|2022-05-27 11:40:00|29177|29157|29172.5|29152.5|29177.5|29157.5|29172.5|29152.5|10
1653651900000|2022-05-27 11:45:00|29171.1|29151.1|29172.5|29152.5|29172.5|29152.5|29171.1|29151.1|6
1653652200000|2022-05-27 11:50:00|29174.9|29154.9|29177.5|29157.5|29182.6|29158.9|29172.5|29147.6|10
1653652500000|2022-05-27 11:55:00|29180|29160|29186.1|29166.1|29193.6|29167|29180|29156.6|13
1653652800000|2022-05-27 12:00:00|29187.5|29167.5|29190|29170|29193.6|29170.1|29185.5|29158.6|19
1653653100000|2022-05-27 12:05:00|29187.5|29167.5|29190.6|29155.6|29190.6|29167.5|29183.5|29155.6|5
1653653400000|2022-05-27 12:10:00|29191.9|29156.9|29191|29156|29191.9|29156.9|29191|29156|3
1653653700000|2022-05-27 12:15:00|29191.6|29156.6|29191|29156|29191.6|29156.6|29191|29156|2
1653654000000|2022-05-27 12:20:00|29189.2|29154.2|29191|29156|29191|29156|29189.2|29154.2|2
1653654300000|2022-05-27 12:25:00|29191.6|29156.6|29183.5|29148.5|29191.6|29160.9|29180.9|29145.9|23
1653654600000|2022-05-27 12:30:00|29183|29148|29181|29146|29183|29157.1|29176.1|29145.9|23
1653654900000|2022-05-27 12:35:00|29179.2|29144.2|29182.6|29147.6|29182.6|29147.6|29179.2|29144.2|5
1653655200000|2022-05-27 12:40:00|29182|29147|29172|29152|29185.6|29153|29171|29146.6|9
1653655500000|2022-05-27 12:45:00|29170.9|29150.9|29172.1|29152.1|29175.1|29155.1|29170.9|29150.9|12
1653655800000|2022-05-27 12:50:00|29172|29152|29174.5|29154.5|29174.5|29154.5|29172|29152|8
1653656100000|2022-05-27 12:55:00|29181.6|29146.6|29174.5|29154.5|29181.6|29154.5|29174.5|29146.6|2
1653656400000|2022-05-27 13:00:00|29174.4|29154.4|29185|29150|29185|29154.5|29174.4|29146.5|7
1653656700000|2022-05-27 13:05:00|29184.6|29149.6|29184.6|29149.6|29184.6|29149.6|29184.6|29149.6|1
1653657000000|2022-05-27 13:10:00|29185|29150|29185|29150|29185|29150|29185|29150|1
1653657300000|2022-05-27 13:15:00|29177|29142|29177|29142|29179.6|29144.6|29176|29141|13
1653657600000|2022-05-27 13:20:00|29177.7|29142.7|29177|29142|29177.7|29142.7|29177|29142|2
1653657900000|2022-05-27 13:25:00|29178.3|29143.3|29172.8|29137.8|29178.3|29143.3|29172.2|29137.2|15
1653658200000|2022-05-27 13:30:00|29173.3|29138.3|29170.5|29135.5|29174.5|29139.5|29157.2|29131.2|31
1653658500000|2022-05-27 13:35:00|29170|29135|29173.5|29138.5|29175.5|29140.5|29167.5|29132.5|20
1653658800000|2022-05-27 13:40:00|29174|29139|29181.6|29146.6|29181.6|29146.6|29174|29139|8
1653659100000|2022-05-27 13:45:00|29182.6|29147.6|29185.7|29150.7|29187|29152|29182.6|29147.6|11
1653659400000|2022-05-27 13:50:00|29185.3|29150.3|29186.8|29151.8|29186.8|29151.8|29182.8|29147.8|9
1653659700000|2022-05-27 13:55:00|29186|29151|29182.2|29147.2|29187.3|29152.3|29180|29145|16
1653660000000|2022-05-27 14:00:00|29179.7|29144.7|29187.5|29152.5|29190.8|29155.8|29179|29144|25
1653660300000|2022-05-27 14:05:00|29187|29152|29188|29153|29188|29153|29187|29152|11
1653660600000|2022-05-27 14:10:00|29188.5|29153.5|29192.1|29157.1|29192.1|29157.1|29188.5|29153.5|11
1653660900000|2022-05-27 14:15:00|29192.6|29157.6|29190.7|29155.7|29192.6|29157.6|29189|29154|18
1653661200000|2022-05-27 14:20:00|29191.2|29156.2|29190|29155|29191.2|29156.2|29190|29155|2
1653661800000|2022-05-27 14:30:00|29190.5|29155.5|29190|29155|29190.5|29155.5|29190|29155|2
1653662400000|2022-05-27 14:40:00|29190.5|29155.5|29195.3|29160.3|29195.3|29160.3|29190|29155|15
1653662700000|2022-05-27 14:45:00|29195.8|29160.8|29191.2|29156.2|29195.8|29160.8|29190|29155|27
1653663000000|2022-05-27 14:50:00|29191.5|29156.5|29195.3|29160.3|29195.3|29160.3|29191.5|29156.5|4
1653663300000|2022-05-27 14:55:00|29195.8|29160.8|29192.5|29157.5|29197.8|29162.8|29191.3|29156.3|22
1653663600000|2022-05-27 15:00:00|29191.5|29156.5|29186|29151|29191.5|29156.5|29185.5|29150.5|30
1653663900000|2022-05-27 15:05:00|29186.5|29151.5|29196|29161|29196.5|29161.5|29185.5|29150.5|23
1653664200000|2022-05-27 15:10:00|29195.5|29160.5|29199.5|29164.5|29203|29170|29190|29159.5|49
1653664500000|2022-05-27 15:15:00|29199|29164|29198.5|29163.5|29199|29164|29196.5|29161.5|9
1653664800000|2022-05-27 15:20:00|29199|29164|29192|29157|29200.5|29165.5|29192|29157|16
1653665100000|2022-05-27 15:25:00|29191.5|29156.5|29189.5|29154.5|29191.5|29156.5|29187.5|29152.5|13
1653665400000|2022-05-27 15:30:00|29189|29154|29189.5|29154.5|29190.5|29155.5|29187.1|29152.1|15
1653665700000|2022-05-27 15:35:00|29189|29154|29184|29164|29192.5|29164|29184|29153.5|15
1653666000000|2022-05-27 15:40:00|29185|29165|29195.5|29160.5|29195.5|29168|29184|29156|14
1653666300000|2022-05-27 15:45:00|29195|29160|29194|29159|29195|29160|29193.5|29158.5|6
1653666600000|2022-05-27 15:50:00|29194.5|29159.5|29187.5|29152.5|29194.5|29159.5|29185.5|29150.5|18
1653667500000|2022-05-27 16:05:00|29187|29152|29186.6|29151.6|29187|29152|29181|29146|9
1653667800000|2022-05-27 16:10:00|29186.3|29151.3|29186.6|29151.6|29186.6|29151.6|29186.3|29151.3|4
1653668700000|2022-05-27 16:25:00|29186.5|29151.5|29186.5|29151.5|29187|29152|29186.5|29151.5|3
1653669000000|2022-05-27 16:30:00|29186.4|29151.4|29186.1|29151.1|29186.4|29151.4|29186.1|29151.1|2
1653669300000|2022-05-27 16:35:00|29188|29153|29187.1|29152.1|29188.1|29153.1|29187.1|29152.1|4
1653669600000|2022-05-27 16:40:00|29187.6|29152.6|29189.7|29154.7|29190.5|29155.5|29187.6|29152.6|7
1653669900000|2022-05-27 16:45:00|29190|29155|29190.5|29155.5|29190.5|29155.5|29190|29155|16
1653670200000|2022-05-27 16:50:00|29190.4|29155.4|29193.6|29158.6|29193.6|29158.6|29190.4|29155.4|14
1653670500000|2022-05-27 16:55:00|29194|29159|29194|29159|29194|29159|29193.6|29158.6|5
1653670800000|2022-05-27 17:00:00|29193.6|29158.6|29193.6|29158.6|29193.6|29158.6|29193.6|29158.6|1
1653671100000|2022-05-27 17:05:00|29194|29159|29193.6|29158.6|29194|29159|29193.1|29158.1|13
1653671400000|2022-05-27 17:10:00|29191.5|29156.5|29195.2|29160.2|29196.5|29161.5|29191.5|29156.5|11
1653671700000|2022-05-27 17:15:00|29194.7|29159.7|29199|29164|29201.5|29166.5|29194.7|29159.7|11
1653672000000|2022-05-27 17:20:00|29200|29165|29200|29165|29200|29165|29200|29165|1
1653672900000|2022-05-27 17:35:00|29201.6|29166.6|29203.6|29168.6|29203.6|29168.6|29201.6|29166.6|2
1653673800000|2022-05-27 17:50:00|29206.8|29171.8|29208.8|29173.8|29208.8|29173.8|29206.8|29171.8|2
1653674100000|2022-05-27 17:55:00|29212.8|29177.8|29213.8|29178.8|29213.8|29178.8|29211.4|29176.4|4
1653674400000|2022-05-27 18:00:00|29211.4|29176.4|29210.4|29175.4|29212.8|29177.8|29210.4|29175.4|3
1653674700000|2022-05-27 18:05:00|29215|29180|29210.4|29175.4|29217.8|29182.8|29210.4|29175.4|8
1653675000000|2022-05-27 18:10:00|29209.6|29174.6|29209.6|29174.6|29209.6|29174.6|29209.6|29174.6|1
1653675300000|2022-05-27 18:15:00|29211.6|29176.6|29209.6|29174.6|29211.6|29176.6|29209.6|29174.6|2
1653675600000|2022-05-27 18:20:00|29205|29170|29194.2|29159.2|29205.6|29170.6|29194.2|29159.2|19
1653675900000|2022-05-27 18:25:00|29193.7|29158.7|29193.7|29158.7|29194.2|29159.2|29193.7|29158.7|13
1653676200000|2022-05-27 18:30:00|29193.5|29158.5|29193.7|29158.7|29193.7|29158.7|29193.5|29158.5|2
1653676500000|2022-05-27 18:35:00|29194.2|29159.2|29203.6|29168.6|29203.6|29168.6|29193.7|29158.7|14
1653676800000|2022-05-27 18:40:00|29204|29169|29189|29154|29204|29169|29185.4|29150.4|14
1653677400000|2022-05-27 18:50:00|29190|29155|29190|29155|29190|29155|29190|29155|1
1653678000000|2022-05-27 19:00:00|29189.9|29154.9|29189.9|29154.9|29189.9|29154.9|29189.9|29154.9|1
1653678300000|2022-05-27 19:05:00|29191.4|29156.4|29204.8|29169.8|29204.8|29169.8|29191.4|29156.4|18
1653678600000|2022-05-27 19:10:00|29194.9|29159.9|29194|29159|29194.9|29159.9|29194|29159|2
1653678900000|2022-05-27 19:15:00|29194.5|29159.5|29202.6|29167.6|29205.5|29170.5|29194.5|29159.5|12
1653679200000|2022-05-27 19:20:00|29202.5|29167.5|29198|29163|29203.6|29168.6|29198|29163|10
1653679500000|2022-05-27 19:25:00|29197.5|29162.5|29197.6|29162.6|29198.1|29163.1|29197.5|29162.5|8
1653680100000|2022-05-27 19:35:00|29199|29164|29198|29163|29203|29168|29198|29163|5
1653680400000|2022-05-27 19:40:00|29197.6|29162.6|29193|29158|29197.6|29162.6|29185|29150|9
1653681000000|2022-05-27 19:50:00|29194|29159|29195|29160|29197.5|29162.5|29194|29159|8
1653681300000|2022-05-27 19:55:00|29193.9|29158.9|29203|29168|29203.1|29168.1|29192.5|29157.5|19
1653870600000|2022-05-30 00:30:00|29179|29137|29179|29137|29179|29137|29179|29137|1
1653870900000|2022-05-30 00:35:00|29218|29176|29213.1|29171.1|29218|29176|29209.1|29167.1|4
1653871500000|2022-05-30 00:45:00|29227.5|29185.5|29227.5|29185.5|29227.5|29185.5|29227.5|29185.5|1
1653872400000|2022-05-30 01:00:00|29222.1|29180.1|29217.6|29175.6|29222.1|29180.1|29211.1|29169.1|9
1653872700000|2022-05-30 01:05:00|29220.3|29178.3|29203.4|29168.4|29220.5|29179.7|29203.4|29166.1|27
1653873000000|2022-05-30 01:10:00|29202.8|29167.8|29207.6|29172.6|29208.1|29173.1|29200.5|29165.5|22
1653873300000|2022-05-30 01:15:00|29207|29172|29176|29141|29207|29172|29174.9|29139.9|32
1653873600000|2022-05-30 01:20:00|29176.6|29141.6|29177.7|29142.7|29192.6|29157.6|29175.5|29140.5|55
1653873900000|2022-05-30 01:25:00|29176.2|29141.2|29203.4|29168.4|29203.9|29172.7|29169.7|29141.2|46
1653874200000|2022-05-30 01:30:00|29202.9|29167.9|29177.5|29157.5|29227.6|29192.6|29176.6|29156.6|83
1653874500000|2022-05-30 01:35:00|29177.1|29157.1|29145.9|29125.9|29183.7|29157.2|29145.9|29124.3|53
1653874800000|2022-05-30 01:40:00|29143.4|29123.4|29158.5|29123.5|29165.8|29141.1|29134.4|29105.4|54
1653875100000|2022-05-30 01:45:00|29150.5|29130.5|29148.5|29113.5|29161.5|29134.5|29136.8|29110.4|57
1653875400000|2022-05-30 01:50:00|29148.8|29113.8|29148.5|29113.5|29148.8|29113.8|29114.5|29086|82
1653875700000|2022-05-30 01:55:00|29148.9|29113.9|29123|29103|29148.9|29113.9|29111.5|29088.6|41
1653876000000|2022-05-30 02:00:00|29123.3|29103.3|29115|29095|29132.9|29103.3|29092.2|29057.2|70
1653876300000|2022-05-30 02:05:00|29115.4|29095.4|29115.2|29095.2|29130.5|29105|29113.7|29088.9|67
1653876600000|2022-05-30 02:10:00|29114.3|29094.3|29112.9|29092.9|29115.2|29095.2|29102.9|29075.9|43
1653876900000|2022-05-30 02:15:00|29113.4|29093.4|29097.8|29077.8|29118.2|29093.7|29093.3|29071.8|56
1653877200000|2022-05-30 02:20:00|29098.3|29078.3|29092.5|29057.5|29101.5|29081.5|29079.4|29048.5|39
1653877500000|2022-05-30 02:25:00|29095.9|29060.9|29085|29065|29095.9|29069.5|29083|29053|24
1653877800000|2022-05-30 02:30:00|29086|29066|29077|29057|29091|29071|29077|29057|54
1653878100000|2022-05-30 02:35:00|29075.5|29055.5|29069.8|29049.8|29081.3|29061.3|29069.8|29049.8|31
1653878400000|2022-05-30 02:40:00|29069.4|29049.4|29067.3|29047.3|29078.5|29058.5|29062|29042|80
1653878700000|2022-05-30 02:45:00|29067.8|29047.8|29066.8|29046.8|29073.3|29053.3|29064.8|29044.8|40
1653879000000|2022-05-30 02:50:00|29067.3|29047.3|29067.8|29047.8|29073|29053|29061.8|29041.8|50
1653879300000|2022-05-30 02:55:00|29068|29048|29075.3|29055.3|29086.1|29066.1|29068|29048|65
1653879600000|2022-05-30 03:00:00|29077.1|29057.1|29082.5|29062.5|29090.5|29063|29075|29050|42
1653879900000|2022-05-30 03:05:00|29083|29063|29083.8|29063.8|29084.3|29064.3|29070.5|29050.5|49
1653880200000|2022-05-30 03:10:00|29083.4|29063.4|29079.3|29059.3|29095.2|29075.2|29078.5|29058.5|47
1653880500000|2022-05-30 03:15:00|29079|29059|29085.7|29065.7|29085.7|29065.7|29079|29059|24
1653880800000|2022-05-30 03:20:00|29086|29066|29089.6|29069.6|29093.5|29073.5|29086|29066|25
1653881100000|2022-05-30 03:25:00|29090.2|29070.2|29097.5|29077.5|29106|29086|29090.2|29070.2|65
1653881400000|2022-05-30 03:30:00|29097.3|29077.3|29098.8|29078.8|29103.8|29083.8|29097|29077|49
1653881700000|2022-05-30 03:35:00|29098.4|29078.4|29092.3|29072.3|29100|29080|29081.4|29055.5|37
1653882000000|2022-05-30 03:40:00|29091.8|29071.8|29072.3|29052.3|29092.4|29072.4|29069.5|29049.5|66
1653882300000|2022-05-30 03:45:00|29071.5|29051.5|29058|29038|29072|29052|29058|29038|29
1653882600000|2022-05-30 03:50:00|29057.8|29037.8|29035.7|29000.7|29057.9|29037.8|29029.3|28994.9|65
1653882900000|2022-05-30 03:55:00|29032.3|28997.3|29029.2|28994.2|29042.2|29017.4|29025.4|28993.7|36
1653883200000|2022-05-30 04:00:00|29029.1|28994.1|29003.5|28968.5|29031|29003|28990|28966.7|72
1653883500000|2022-05-30 04:05:00|29001.7|28966.7|29006.5|28971.5|29007|28979.4|28999|28966.5|11
1653883800000|2022-05-30 04:10:00|29004|28984|29006.9|28986.9|29009.2|28989.2|29004|28984|19
1653884100000|2022-05-30 04:15:00|29007.4|28987.4|29018.8|28998.8|29023.5|29002.4|29001.9|28981.9|47
1653884400000|2022-05-30 04:20:00|29019.4|28999.4|29006|28971|29028|29001.2|29003.2|28971|47
1653884700000|2022-05-30 04:25:00|29005.5|28970.5|29007.4|28987.4|29017|28992.4|29004.5|28970.5|28
1653885000000|2022-05-30 04:30:00|29005.4|28985.4|29001.5|28966.5|29007|28987|28997.2|28966.4|23
1653885300000|2022-05-30 04:35:00|29000.1|28965.1|28985.5|28950.5|29000.1|28966.5|28972.4|28937.7|60
1653885600000|2022-05-30 04:40:00|28985.4|28950.4|28983.3|28948.3|28985.4|28950.4|28978.3|28943.3|11
1653885900000|2022-05-30 04:45:00|28977.1|28942.1|28982.1|28947.1|28982.1|28947.1|28973.3|28938.3|15
1653886200000|2022-05-30 04:50:00|28983.3|28948.3|28988.5|28953.5|28988.5|28965.5|28983.3|28948.3|8
1653886500000|2022-05-30 04:55:00|28985.9|28950.9|28986.9|28951.9|28991.5|28962.4|28980.5|28949.9|23
1653886800000|2022-05-30 05:00:00|28987.5|28952.5|28983|28963|28991|28964|28978.4|28943.4|18
1653887100000|2022-05-30 05:05:00|28982.4|28962.4|28971.8|28951.8|28989|28962.4|28968.9|28946|17
1653887400000|2022-05-30 05:10:00|28976.8|28956.8|28980.9|28945.9|28980.9|28956.8|28974.3|28945.9|7
1653887700000|2022-05-30 05:15:00|28972.3|28952.3|28957.2|28937.2|28972.3|28952.3|28946.8|28912.4|52
1653888000000|2022-05-30 05:20:00|28957|28937|28943.5|28908.5|28957|28937|28937|28908.5|21
1653888300000|2022-05-30 05:25:00|28944.5|28909.5|28947.3|28927.3|28956.5|28929.4|28940.3|28909|16
1653888600000|2022-05-30 05:30:00|28947|28927|28954|28934|28954.4|28934.4|28943.3|28923.3|39
1653888900000|2022-05-30 05:35:00|28955|28935|28958|28938|28962.2|28938.5|28953|28927|15
1653889200000|2022-05-30 05:40:00|28956.5|28936.5|28954.7|28934.7|28958.2|28938.2|28953.7|28933.7|9
1653889500000|2022-05-30 05:45:00|28953.7|28933.7|28955.5|28920.5|28978.9|28943.9|28935.1|28914|76
1653889800000|2022-05-30 05:50:00|28957.5|28922.5|28958.5|28938.5|28961|28941|28949.9|28918.5|23
1653890100000|2022-05-30 05:55:00|28958.8|28938.8|28974.5|28939.5|28978.7|28944.3|28955.7|28934|28
1653890400000|2022-05-30 06:00:00|28974|28939|28982.7|28962.7|28988.5|28962.7|28962.4|28932.7|73
1653890700000|2022-05-30 06:05:00|28983.3|28963.3|28983|28963|28999.5|28979.5|28980.4|28957.5|86
1653891000000|2022-05-30 06:10:00|28983.6|28963.6|28976.5|28956.5|28991.1|28971.1|28975.4|28955.4|100
1653891300000|2022-05-30 06:15:00|28975.4|28955.4|28958|28938|28979.2|28959.2|28955.4|28933.1|117
1653891600000|2022-05-30 06:20:00|28957|28937|28953.9|28933.9|28959.4|28939.4|28948|28928|46
1653891900000|2022-05-30 06:25:00|28953.5|28933.5|28929.1|28909.1|28955.4|28935.4|28929.1|28902.5|75
1653892200000|2022-05-30 06:30:00|28933|28898|28915|28895|28933.5|28909.1|28907.5|28882.5|114
1653892500000|2022-05-30 06:35:00|28914|28894|28892.5|28872.5|28922.5|28895.5|28892.5|28872.5|63
1653892800000|2022-05-30 06:40:00|28893|28873|28879.5|28859.5|28896.5|28876.5|28870.5|28847|139
1653893100000|2022-05-30 06:45:00|28880.5|28860.5|28881|28861|28891.2|28871.2|28872.5|28847.5|126
1653893400000|2022-05-30 06:50:00|28881.5|28861.5|28858.5|28838.5|28888.5|28868.5|28854.8|28832.4|113
1653893700000|2022-05-30 06:55:00|28856|28836|28844.6|28824.6|28857.5|28836|28832.5|28810|107
1653894000000|2022-05-30 07:00:00|28845.3|28825.3|28825.4|28805.4|28854.4|28826.9|28819.3|28795|112
1653894300000|2022-05-30 07:05:00|28825.8|28805.8|28824.7|28789.7|28830|28808.7|28800|28773.2|116
1653894600000|2022-05-30 07:10:00|28814.6|28794.6|28839|28804|28859.7|28824.7|28813.2|28786.7|103
1653894900000|2022-05-30 07:15:00|28839.5|28804.5|28843.5|28823.5|28851|28824.6|28829.9|28800.7|70
1653895200000|2022-05-30 07:20:00|28843.1|28823.1|28848.5|28828.5|28859|28831|28841.5|28821.5|47
1653895500000|2022-05-30 07:25:00|28849.6|28829.6|28851|28816|28852.4|28832.4|28833|28804.5|49
1653895800000|2022-05-30 07:30:00|28852.5|28817.5|28834.6|28814.6|28853|28819.6|28829.3|28809.3|28
1653896100000|2022-05-30 07:35:00|28833.5|28813.5|28832.4|28812.4|28849|28821.2|28829|28809|34
1653896400000|2022-05-30 07:40:00|28831.9|28811.9|28841.8|28806.8|28844.9|28816.2|28829.5|28804|23
1653896700000|2022-05-30 07:45:00|28842.3|28807.3|28832.7|28812.7|28842.3|28812.7|28826.5|28802|27
1653897000000|2022-05-30 07:50:00|28832.4|28812.4|28843|28808|28848.5|28820.4|28832.4|28805.5|42
1653897300000|2022-05-30 07:55:00|28840.9|28805.9|28844|28824|28853.5|28824.4|28833.9|28805.9|70
1653897600000|2022-05-30 08:00:00|28851.6|28816.6|28858.4|28838.4|28869.9|28839.5|28851.6|28816.6|56
1653897900000|2022-05-30 08:05:00|28861|28841|28851|28831|28861|28841|28846.5|28826.5|13
1653898200000|2022-05-30 08:10:00|28850.4|28830.4|28835.1|28815.1|28850.4|28830.4|28831|28811|25
1653898500000|2022-05-30 08:15:00|28835|28815|28832|28812|28838|28818|28830.5|28810.5|26
1653898800000|2022-05-30 08:20:00|28833|28813|28831.5|28796.5|28834|28813|28831.5|28796.5|10
1653899100000|2022-05-30 08:25:00|28830.1|28795.1|28834|28799|28834|28799|28830.1|28795.1|5
1653899400000|2022-05-30 08:30:00|28830|28795|28840.1|28805.1|28843.3|28814.6|28830|28795|43
1653899700000|2022-05-30 08:35:00|28832.1|28812.1|28838.1|28803.1|28841.9|28812.1|28831|28796|24
1653900000000|2022-05-30 08:40:00|28831.6|28796.6|28830.5|28795.5|28835.5|28800.5|28830.5|28795.5|18
1653900300000|2022-05-30 08:45:00|28830.3|28795.3|28844|28809|28844|28815|28815.5|28783.5|60
1653900600000|2022-05-30 08:50:00|28844.5|28809.5|28833.5|28798.5|28844.5|28817|28831.9|28796.9|36
1653900900000|2022-05-30 08:55:00|28834.5|28799.5|28824.5|28789.5|28834.5|28799.5|28823|28788|36
1653901200000|2022-05-30 09:00:00|28824|28789|28821.5|28786.5|28824|28796.5|28811|28781.3|27
1653901500000|2022-05-30 09:05:00|28822.3|28787.3|28803|28768|28822.3|28787.3|28791.4|28756.4|66
1653901800000|2022-05-30 09:10:00|28802.8|28767.8|28813.5|28778.5|28814.6|28779.6|28800.8|28765.8|63
1653902100000|2022-05-30 09:15:00|28813|28778|28809.9|28774.9|28814|28779|28804|28769|31
1653902400000|2022-05-30 09:20:00|28809.8|28774.8|28807.6|28772.6|28810.2|28775.2|28807.5|28772.5|13
1653902700000|2022-05-30 09:25:00|28808|28773|28810|28775|28810.6|28775.6|28808|28773|5
1653903000000|2022-05-30 09:30:00|28810.1|28775.1|28809|28774|28812|28777|28809|28774|8
1653903300000|2022-05-30 09:35:00|28808|28773|28796.8|28776.8|28808.8|28779.1|28796.8|28769.8|16
1653903600000|2022-05-30 09:40:00|28799.5|28764.5|28796|28761|28799.5|28764.5|28788.2|28753.2|10
1653903900000|2022-05-30 09:45:00|28793.2|28758.2|28795.2|28760.2|28795.3|28760.3|28790|28755|9
1653904200000|2022-05-30 09:50:00|28793.2|28758.2|28788.5|28753.5|28801.2|28772.4|28785.3|28753.5|32
1653904500000|2022-05-30 09:55:00|28788|28753|28785.2|28750.2|28789|28754|28770.5|28735.5|35
1653904800000|2022-05-30 10:00:00|28785.7|28750.7|28790.8|28755.8|28792.9|28757.9|28783.4|28748.4|35
1653905100000|2022-05-30 10:05:00|28791.1|28756.1|28795.5|28760.5|28798.5|28763.5|28791.1|28756.1|14
1653905400000|2022-05-30 10:10:00|28796|28761|28813.3|28778.3|28813.3|28778.3|28795.2|28760.2|27
1653905700000|2022-05-30 10:15:00|28812.3|28777.3|28843.7|28808.7|28844.5|28809.5|28811.4|28776.4|54
1653906000000|2022-05-30 10:20:00|28844|28809|28838.5|28803.5|28848.7|28813.7|28835.8|28800.8|56
1653906300000|2022-05-30 10:25:00|28838.3|28803.3|28852|28817|28852.5|28817.5|28838.3|28803.3|22
1653906600000|2022-05-30 10:30:00|28846|28826|28852|28817|28857.6|28826|28846|28816.5|10
1653906900000|2022-05-30 10:35:00|28850|28815|28842.4|28807.4|28850|28815|28842|28807|14
1653907200000|2022-05-30 10:40:00|28842.7|28807.7|28840.5|28805.5|28842.7|28807.7|28840.5|28805.5|4
1653907800000|2022-05-30 10:50:00|28841|28806|28857.8|28822.8|28857.8|28822.8|28841|28806|25
1653908100000|2022-05-30 10:55:00|28858.3|28823.3|28840.4|28805.4|28858.3|28823.3|28840.4|28805.4|42
1653908400000|2022-05-30 11:00:00|28840.3|28805.3|28838.9|28803.9|28850.6|28815.6|28837.9|28802.9|21
1653908700000|2022-05-30 11:05:00|28838.4|28803.4|28843.4|28808.4|28843.4|28808.4|28837.6|28802.6|7
1653909000000|2022-05-30 11:10:00|28845.8|28810.8|28845.8|28810.8|28845.8|28810.8|28845.8|28810.8|1
1653909300000|2022-05-30 11:15:00|28847.5|28812.5|28847.5|28812.5|28847.5|28812.5|28845.8|28810.8|3
1653909600000|2022-05-30 11:20:00|28848|28813|28842.4|28807.4|28848|28813|28842.4|28807.4|2
1653910500000|2022-05-30 11:35:00|28842.9|28807.9|28844.8|28809.8|28845.9|28810.9|28842.9|28807.9|8
1653910800000|2022-05-30 11:40:00|28845.3|28810.3|28845.3|28810.3|28845.3|28810.3|28844.8|28809.8|3
1653911100000|2022-05-30 11:45:00|28848.4|28813.4|28848.3|28813.3|28848.6|28813.6|28843.7|28808.7|21
1653911400000|2022-05-30 11:50:00|28848.6|28813.6|28850.1|28815.1|28850.1|28815.1|28848.3|28813.3|6
1653911700000|2022-05-30 11:55:00|28849.6|28814.6|28848.6|28813.6|28849.6|28814.6|28848.6|28813.6|3
1653912000000|2022-05-30 12:00:00|28849.1|28814.1|28849.6|28814.6|28849.6|28814.6|28849.1|28814.1|6
1653912300000|2022-05-30 12:05:00|28849.1|28814.1|28850.1|28815.1|28850.1|28815.1|28849.1|28814.1|3
1653912600000|2022-05-30 12:10:00|28850.6|28815.6|28850.1|28815.1|28850.6|28815.6|28850.1|28815.1|2
1653912900000|2022-05-30 12:15:00|28850.6|28815.6|28860.2|28825.2|28870.1|28835.1|28850.6|28815.6|26
1653913200000|2022-05-30 12:20:00|28861.7|28826.7|28868.5|28833.5|28876.4|28841.4|28861.7|28826.7|42
1653913500000|2022-05-30 12:25:00|28869|28834|28868.8|28833.8|28869|28834|28868.8|28833.8|2
1653913800000|2022-05-30 12:30:00|28868.3|28833.3|28874|28839|28875.5|28840.5|28868.3|28833.3|13
1653914100000|2022-05-30 12:35:00|28867|28847|28867.3|28832.3|28867.5|28847.5|28860|28829.5|16
1653914400000|2022-05-30 12:40:00|28867.2|28832.2|28867.2|28832.2|28873.5|28838.5|28867.2|28832.2|9
1653914700000|2022-05-30 12:45:00|28866.9|28831.9|28866.3|28831.3|28866.9|28831.9|28866.3|28831.3|3
1653915000000|2022-05-30 12:50:00|28866.8|28831.8|28869|28834|28869.5|28834.5|28866.5|28831.5|11
1653915300000|2022-05-30 12:55:00|28868.9|28833.9|28873|28838|28876.2|28841.2|28868.9|28833.9|14
1653915600000|2022-05-30 13:00:00|28872.9|28837.9|28873.3|28838.3|28873.5|28838.5|28872.5|28837.5|8
1653915900000|2022-05-30 13:05:00|28873.5|28838.5|28873.3|28838.3|28873.5|28838.5|28873.3|28838.3|2
1653916500000|2022-05-30 13:15:00|28872.9|28837.9|28872|28837|28872.9|28837.9|28871.8|28836.8|13
1653916800000|2022-05-30 13:20:00|28873.3|28838.3|28873.8|28838.8|28873.8|28838.8|28872|28837|9
1653917100000|2022-05-30 13:25:00|28874.3|28839.3|28871.6|28836.6|28874.3|28850.3|28866.8|28836|22
1653917400000|2022-05-30 13:30:00|28871|28836|28870|28835|28871|28836|28870|28835|2
1653917700000|2022-05-30 13:35:00|28871|28836|28866|28831|28871|28836|28859.6|28824.6|10
1653918000000|2022-05-30 13:40:00|28865|28830|28868.6|28833.6|28871|28836|28864.6|28829.6|21
1653918300000|2022-05-30 13:45:00|28872.6|28837.6|28872.6|28837.6|28872.6|28837.6|28872.6|28837.6|1
1653918900000|2022-05-30 13:55:00|28860|28825|28851.6|28816.6|28860.6|28825.6|28851.6|28816.6|4
1653919200000|2022-05-30 14:00:00|28853|28818|28855.6|28820.6|28855.6|28820.6|28853|28818|10
1653919500000|2022-05-30 14:05:00|28856.6|28821.6|28855.6|28820.6|28856.6|28821.6|28855.6|28820.6|2
1653919800000|2022-05-30 14:10:00|28854.6|28819.6|28855.6|28820.6|28855.6|28820.6|28854.6|28819.6|2
1653920400000|2022-05-30 14:20:00|28855|28820|28851.6|28816.6|28856.6|28821.6|28851.6|28816.6|5
1653920700000|2022-05-30 14:25:00|28852.6|28817.6|28838.6|28803.6|28852.6|28817.6|28838.6|28803.6|5
1653921000000|2022-05-30 14:30:00|28836.6|28801.6|28825.9|28790.9|28836.6|28801.6|28817.6|28782.6|17
1653921300000|2022-05-30 14:35:00|28821.7|28786.7|28821.7|28786.7|28821.7|28786.7|28821.7|28786.7|1
1653921600000|2022-05-30 14:40:00|28825.2|28790.2|28821.2|28786.2|28825.2|28790.2|28817.8|28782.8|4
1653921900000|2022-05-30 14:45:00|28829.2|28794.2|28832|28797|28832|28797|28827.8|28792.8|6
1653922200000|2022-05-30 14:50:00|28836|28801|28836|28801|28836|28801|28836|28801|1
1653922500000|2022-05-30 14:55:00|28835|28800|28843.1|28808.1|28843.1|28808.1|28835|28800|10
1653922800000|2022-05-30 15:00:00|28847.5|28812.5|28856.4|28821.4|28856.6|28821.6|28847.5|28812.5|41
1653923100000|2022-05-30 15:05:00|28856.2|28821.2|28850|28815|28856.4|28821.4|28850|28815|6
1653923400000|2022-05-30 15:10:00|28851|28816|28845|28810|28852.6|28817.6|28842.5|28807.5|8
1653923700000|2022-05-30 15:15:00|28848|28813|28850|28815|28850|28815|28848|28813|2
1653924300000|2022-05-30 15:25:00|28852|28817|28848.8|28813.8|28852.6|28817.6|28848.8|28813.8|5
1653924600000|2022-05-30 15:30:00|28850|28815|28850|28815|28851.4|28816.4|28849.6|28814.6|6
1653924900000|2022-05-30 15:35:00|28849.6|28814.6|28849.6|28814.6|28850.5|28815.5|28849.6|28814.6|3
1653925200000|2022-05-30 15:40:00|28843.6|28808.6|28843.6|28808.6|28850|28815|28841|28806|6
1653926100000|2022-05-30 15:55:00|28849|28807|28849|28807|28849|28807|28849|28807|1
1653926400000|2022-05-30 16:00:00|28848.5|28806.5|28848|28806|28848.5|28806.5|28848|28806|8
1653928200000|2022-05-30 16:30:00|28848.5|28806.5|28848.5|28806.5|28849|28807|28848|28806|5
1653928500000|2022-05-30 16:35:00|28848|28806|28847.5|28805.5|28848|28806|28847.5|28805.5|4
1653928800000|2022-05-30 16:40:00|28848|28806|28848.5|28806.5|28848.5|28806.5|28848|28806|4
1653929100000|2022-05-30 16:45:00|28848|28806|28848.5|28806.5|28849|28807|28848|28806|4
1653929400000|2022-05-30 16:50:00|28848|28806|28848|28806|28848|28806|28847.5|28805.5|7
1653929700000|2022-05-30 16:55:00|28847.5|28805.5|28834|28792|28847.5|28805.5|28833.5|28791.5|28
1653930000000|2022-05-30 17:00:00|28832.5|28790.5|28834.5|28792.5|28834.5|28792.5|28832|28790|56
1653930300000|2022-05-30 17:05:00|28832|28790|28829.5|28787.5|28832|28790|28829.5|28787.5|18
1653930600000|2022-05-30 17:10:00|28830|28788|28830|28788|28830|28788|28829|28787|13
1653932100000|2022-05-30 17:35:00|28830.5|28788.5|28830.5|28788.5|28831|28789|28830.5|28788.5|5
1653932400000|2022-05-30 17:40:00|28831|28789|28830.5|28788.5|28831|28789|28830.5|28788.5|2
1653933600000|2022-05-30 18:00:00|28831.5|28789.5|28832|28790|28832.5|28790.5|28831.5|28789.5|11
1653933900000|2022-05-30 18:05:00|28840|28798|28848|28806|28848.5|28806.5|28840|28798|40
1653934200000|2022-05-30 18:10:00|28848.5|28806.5|28848|28806|28851.5|28809.5|28848|28806|52
1653936600000|2022-05-30 18:50:00|28848.5|28806.5|28849|28807|28849.5|28807.5|28848.5|28806.5|6
1653936900000|2022-05-30 18:55:00|28849.5|28807.5|28849|28807|28849.5|28807.5|28849|28807|2
1653957000000|2022-05-31 00:30:00|28908.2|28866.2|28912|28870|28917.5|28875.5|28901.4|28859.4|21
1653957300000|2022-05-31 00:35:00|28907.2|28865.2|28934|28892|28940.8|28898.8|28907.2|28865.2|21
1653957600000|2022-05-31 00:40:00|28931.4|28889.4|28930|28888|28938|28896|28918.4|28876.4|12
1653957900000|2022-05-31 00:45:00|28934.2|28892.2|28938.2|28896.2|28964.2|28922.2|28934.2|28892.2|21
1653958200000|2022-05-31 00:50:00|28942.8|28900.8|28939.8|28897.8|28956.4|28914.4|28935|28893|23
1653958500000|2022-05-31 00:55:00|28942.4|28900.4|28935|28893|28942.4|28900.4|28935|28893|5
1653958800000|2022-05-31 01:00:00|28951.5|28909.5|28986.7|28951.7|28989.2|28954.2|28951.5|28909.5|63
1653959100000|2022-05-31 01:05:00|28986.2|28951.2|29001.7|28966.7|29004.5|28969.5|28985.7|28950.7|36
1653959400000|2022-05-31 01:10:00|28997.7|28962.7|28977.9|28942.9|28997.7|28962.7|28977.8|28942.8|47
1653959700000|2022-05-31 01:15:00|28977.8|28942.8|28977|28942|28985.5|28962.1|28977|28942|18
1653960000000|2022-05-31 01:20:00|28974.4|28939.4|28961.5|28926.5|28976|28947.4|28954.4|28926.5|29
1653960300000|2022-05-31 01:25:00|28960.1|28925.1|28937|28917|28963.5|28938|28921.5|28886.5|84
1653960600000|2022-05-31 01:30:00|28936.5|28916.5|28934.5|28899.5|28939.4|28919.4|28884.5|28849.5|117
1653960900000|2022-05-31 01:35:00|28935|28900|28944.4|28924.4|28954|28927|28932.5|28899.5|67
1653961200000|2022-05-31 01:40:00|28945|28925|28918.2|28898.2|28947|28925.5|28918.2|28898.2|49
1653961500000|2022-05-31 01:45:00|28917.7|28897.7|28912.4|28892.4|28917.7|28897.7|28899.4|28879.4|38
1653961800000|2022-05-31 01:50:00|28913.2|28893.2|28900|28880|28913.2|28893.2|28899.4|28879.4|42
1653962100000|2022-05-31 01:55:00|28903|28883|28924|28889|28926|28900.5|28903|28882.2|51
1653962400000|2022-05-31 02:00:00|28914|28894|28890|28855|28921|28897.3|28880.1|28852.3|54
1653962700000|2022-05-31 02:05:00|28889.5|28854.5|28894|28859|28895.7|28873|28876.5|28854.5|53
1653963000000|2022-05-31 02:10:00|28893.8|28858.8|28860|28825|28893.8|28859.8|28846.5|28820|66
1653963300000|2022-05-31 02:15:00|28861|28826|28883.5|28863.5|28886|28866|28854|28820.8|92
1653963600000|2022-05-31 02:20:00|28884.5|28864.5|28875|28840|28897|28869.4|28868.4|28838.9|50
1653963900000|2022-05-31 02:25:00|28873.7|28838.7|28859.7|28839.7|28878|28852|28857|28836|44
1653964200000|2022-05-31 02:30:00|28860.1|28840.1|28877.4|28857.4|28900.4|28865.4|28859.7|28839.7|54
1653964500000|2022-05-31 02:35:00|28877.8|28857.8|28894.5|28859.5|28896.5|28866|28877.8|28857.8|38
1653964800000|2022-05-31 02:40:00|28897.5|28862.5|28882|28862|28912.8|28883|28879|28857.7|60
1653965100000|2022-05-31 02:45:00|28881.4|28861.4|28887.4|28867.4|28887.4|28867.4|28876.5|28856.5|30
1653965400000|2022-05-31 02:50:00|28883.5|28863.5|28878.9|28858.9|28887.4|28867.4|28875.4|28855.4|33
1653965700000|2022-05-31 02:55:00|28878.4|28858.4|28870.3|28850.3|28878.9|28858.9|28869|28849|41
1653966000000|2022-05-31 03:00:00|28870.2|28850.2|28876|28841|28880.8|28851|28865.5|28840.1|71
1653966300000|2022-05-31 03:05:00|28876.8|28841.8|28870|28850|28876.8|28850.3|28857.3|28837.3|38
1653966600000|2022-05-31 03:10:00|28869.5|28849.5|28878.3|28858.3|28890|28860|28869.5|28848.5|41
1653966900000|2022-05-31 03:15:00|28879.5|28859.5|28865.5|28830.5|28880|28860|28861|28829.5|33
1653967200000|2022-05-31 03:20:00|28866|28831|28867.4|28847.4|28877.5|28849|28863|28831|19
1653967500000|2022-05-31 03:25:00|28869.2|28849.2|28874.5|28854.5|28883|28860.1|28859.5|28839.5|91
1653967800000|2022-05-31 03:30:00|28873|28853|28872.8|28852.8|28879.5|28859.5|28872.8|28852.8|46
1653968100000|2022-05-31 03:35:00|28875|28855|28873.3|28853.3|28877.3|28857.3|28872.3|28852.3|35
1653968400000|2022-05-31 03:40:00|28873.8|28853.8|28872.3|28852.3|28873.8|28853.8|28872.3|28852.3|10
1653968700000|2022-05-31 03:45:00|28872.8|28852.8|28867.3|28847.3|28873.5|28853.5|28867.3|28847.3|20
1653969000000|2022-05-31 03:50:00|28867.5|28847.5|28859.8|28839.8|28868|28848|28859.5|28839.5|29
1653969300000|2022-05-31 03:55:00|28860.9|28840.9|28849|28829|28862.3|28842.3|28842|28822|26
1653969600000|2022-05-31 04:00:00|28848.4|28828.4|28843.4|28823.4|28857.5|28832|28839|28819|32
1653969900000|2022-05-31 04:05:00|28843|28823|28843.4|28823.4|28844.4|28824.4|28841.4|28821.4|8
1653970200000|2022-05-31 04:10:00|28844|28824|28841.4|28821.4|28844|28824|28841.4|28821.4|18
1653970500000|2022-05-31 04:15:00|28841.8|28821.8|28841.4|28821.4|28842|28822|28841.4|28821.4|25
1653970800000|2022-05-31 04:20:00|28842|28822|28869|28834|28869|28839.6|28842|28822|41
1653971100000|2022-05-31 04:25:00|28868.5|28833.5|28858|28838|28879|28850|28855.8|28827|60
1653971400000|2022-05-31 04:30:00|28858.3|28838.3|28850.5|28830.5|28859.8|28839.8|28847.4|28827.4|32
1653971700000|2022-05-31 04:35:00|28849.4|28829.4|28850.5|28830.5|28850.5|28830.5|28849.4|28829.4|2
1653972000000|2022-05-31 04:40:00|28850|28830|28843.4|28823.4|28850|28830|28830.1|28810.1|8
1653972300000|2022-05-31 04:45:00|28845.4|28825.4|28845|28825|28845.4|28825.4|28845|28825|2
1653972600000|2022-05-31 04:50:00|28845.5|28825.5|28842.5|28822.5|28845.5|28825.5|28842|28822|9
1653972900000|2022-05-31 04:55:00|28842|28822|28848|28828|28848|28828|28839.4|28819.4|9
1653973200000|2022-05-31 05:00:00|28849|28829|28854|28834|28854.8|28834.8|28849|28829|15
1653973500000|2022-05-31 05:05:00|28854.8|28834.8|28857|28837|28857.4|28837.4|28854.8|28834.8|7
1653974100000|2022-05-31 05:15:00|28854.4|28834.4|28858|28838|28859.6|28839.6|28853.5|28833.5|12
1653974400000|2022-05-31 05:20:00|28858.3|28838.3|28859|28839|28859.8|28839.8|28858.3|28838.3|6
1653974700000|2022-05-31 05:25:00|28860.4|28840.4|28864.2|28844.2|28864.8|28844.8|28860.4|28840.4|14
1653975000000|2022-05-31 05:30:00|28864|28844|28842.1|28822.1|28868|28848|28842.1|28822.1|35
1653975300000|2022-05-31 05:35:00|28842.5|28822.5|28854|28834|28862.5|28836.5|28841|28821|28
1653975600000|2022-05-31 05:40:00|28853|28833|28858.5|28838.5|28859.1|28839.1|28846.5|28824|17
1653975900000|2022-05-31 05:45:00|28859.6|28839.6|28858.3|28838.3|28860.4|28840.4|28857|28837|14
1653976200000|2022-05-31 05:50:00|28858|28838|28853.4|28833.4|28858|28838|28851.5|28831.5|7
1653976500000|2022-05-31 05:55:00|28854|28834|28846.5|28811.5|28854.4|28834.4|28839.5|28808.5|113
1653976800000|2022-05-31 06:00:00|28846.9|28811.9|28845|28825|28854|28829|28833.5|28809|81
1653977100000|2022-05-31 06:05:00|28851.5|28816.5|28862.5|28842.5|28862.5|28842.5|28843.5|28816.5|73
1653977400000|2022-05-31 06:10:00|28861.7|28841.7|28854.7|28834.7|28868.7|28848.7|28854.7|28834.7|27
1653977700000|2022-05-31 06:15:00|28855.2|28835.2|28853.3|28833.3|28861.7|28839.8|28847.2|28818.7|45
1653978000000|2022-05-31 06:20:00|28853.7|28833.7|28848.5|28828.5|28853.7|28833.7|28844.1|28824.1|36
1653978300000|2022-05-31 06:25:00|28844.8|28824.8|28833.5|28813.5|28853|28826.4|28830|28810|32
1653978600000|2022-05-31 06:30:00|28836.5|28816.5|28833.5|28813.5|28845|28820.3|28829.1|28809.1|26
1653978900000|2022-05-31 06:35:00|28833.8|28813.8|28848.5|28828.5|28848.8|28828.8|28833.8|28813.8|29
1653979200000|2022-05-31 06:40:00|28849.6|28829.6|28857|28837|28859.5|28839.5|28845.4|28825.4|32
1653979500000|2022-05-31 06:45:00|28858.5|28838.5|28864.6|28844.6|28865.4|28845.4|28856.4|28836.4|32
1653979800000|2022-05-31 06:50:00|28859.8|28839.8|28857.3|28837.3|28863.5|28843.5|28853.8|28833.8|39
1653980100000|2022-05-31 06:55:00|28857|28837|28862|28842|28871|28843.5|28856.4|28836|16
1653980400000|2022-05-31 07:00:00|28861.4|28841.4|28869|28849|28873.4|28853.4|28859.4|28839.4|55
1653980700000|2022-05-31 07:05:00|28868.4|28848.4|28872.5|28852.5|28892.5|28866.9|28868.4|28848.4|66
1653981000000|2022-05-31 07:10:00|28878|28843|28879.6|28859.6|28880.1|28860.1|28872.4|28843|20
1653981300000|2022-05-31 07:15:00|28878.5|28858.5|28883.9|28863.9|28884.4|28864.4|28878.5|28858.5|16
1653981600000|2022-05-31 07:20:00|28884.4|28864.4|28881.8|28861.8|28894|28869.6|28870.8|28850.8|87
1653981900000|2022-05-31 07:25:00|28882.3|28862.3|28889.1|28869.1|28889.1|28869.1|28881.3|28861.3|17
1653982200000|2022-05-31 07:30:00|28888.5|28868.5|28914.9|28879.9|28919.5|28898.5|28888.5|28868.5|52
1653982500000|2022-05-31 07:35:00|28915.5|28880.5|28927.5|28907.5|28928.8|28908.8|28905.1|28879.3|59
1653982800000|2022-05-31 07:40:00|28927.1|28907.1|28913.5|28893.5|28946.2|28920.2|28910.1|28886.4|74
1653983100000|2022-05-31 07:45:00|28910.1|28890.1|28919.4|28899.4|28929.5|28906|28910.1|28888.5|58
1653983400000|2022-05-31 07:50:00|28926|28891|28904.3|28884.3|28926|28899.3|28895.4|28875.4|76
1653983700000|2022-05-31 07:55:00|28904|28884|28893.9|28873.9|28912|28887.1|28891.5|28871.5|39
1653984000000|2022-05-31 08:00:00|28892.8|28872.8|28894.4|28874.4|28895|28875|28890.3|28870.3|10
1653984300000|2022-05-31 08:05:00|28903.5|28868.5|28882.3|28862.3|28903.5|28875|28873.9|28853.9|28
1653984600000|2022-05-31 08:10:00|28882.8|28862.8|28888|28868|28888|28868|28882.3|28862.3|13
1653984900000|2022-05-31 08:15:00|28887|28867|28886|28866|28887.4|28867.4|28884.9|28864.9|13
1653985200000|2022-05-31 08:20:00|28887|28867|28908.9|28873.9|28909.5|28877.4|28887|28865.5|27
1653985500000|2022-05-31 08:25:00|28911|28876|28907.9|28872.9|28911|28876|28907.9|28872.9|5
1653985800000|2022-05-31 08:30:00|28908.9|28873.9|28909.9|28874.9|28911.6|28876.6|28908.7|28873.7|14
1653986100000|2022-05-31 08:35:00|28900.4|28880.4|28900.4|28880.4|28900.8|28880.8|28900.4|28880.4|3
1653986400000|2022-05-31 08:40:00|28906.5|28871.5|28901|28866|28906.5|28873.5|28888|28866|22
1653986700000|2022-05-31 08:45:00|28900.9|28865.9|28888.3|28868.3|28900.9|28872.4|28888.3|28865.6|10
1653987000000|2022-05-31 08:50:00|28890.5|28870.5|28882.7|28862.7|28897.3|28871.1|28882.7|28862.3|51
1653987300000|2022-05-31 08:55:00|28883.2|28863.2|28883|28863|28887.4|28867.4|28881.5|28861.5|35
1653987600000|2022-05-31 09:00:00|28884.2|28864.2|28890.1|28870.1|28894.1|28874.1|28883.7|28863.7|38
1653987900000|2022-05-31 09:05:00|28890.5|28870.5|28887.8|28867.8|28895.9|28875.9|28887.8|28867.8|33
1653988200000|2022-05-31 09:10:00|28887.7|28867.7|28889.2|28869.2|28896.1|28876.1|28887.4|28867.4|35
1653988500000|2022-05-31 09:15:00|28889.1|28869.1|28890.1|28870.1|28890.1|28870.1|28887|28867|41
1653988800000|2022-05-31 09:20:00|28889|28869|28888.8|28868.8|28889|28869|28888.3|28868.3|4
1653989100000|2022-05-31 09:25:00|28888.7|28868.7|28887.4|28867.4|28891.1|28871.1|28887.4|28867.4|4
1653989400000|2022-05-31 09:30:00|28887.5|28867.5|28887.7|28867.7|28887.7|28867.7|28887.4|28867.4|11
1653989700000|2022-05-31 09:35:00|28888.7|28868.7|28895|28875|28895.1|28875.1|28888.7|28868.7|22
1653990000000|2022-05-31 09:40:00|28895.5|28875.5|28897.9|28877.9|28902.2|28882.2|28895.5|28875.5|21
1653990300000|2022-05-31 09:45:00|28898.4|28878.4|28898.5|28878.5|28900.9|28880.9|28897.4|28877.4|12
1653990600000|2022-05-31 09:50:00|28898.4|28878.4|28899.1|28879.1|28899.1|28879.1|28898.4|28878.4|2
1653990900000|2022-05-31 09:55:00|28898.5|28878.5|28910|28890|28910.1|28890.1|28895|28875|45
1653991200000|2022-05-31 10:00:00|28910.1|28890.1|28915.1|28895.1|28934.9|28904.1|28902.7|28882.7|76
1653991500000|2022-05-31 10:05:00|28917.4|28897.4|28917|28897|28920.1|28900.1|28915.9|28895.9|13
1653991800000|2022-05-31 10:10:00|28919|28899|28922|28902|28922.4|28902.4|28919|28899|18
1653992100000|2022-05-31 10:15:00|28921.4|28901.4|28922|28902|28922.4|28902.4|28921.4|28901.4|6
1653992400000|2022-05-31 10:20:00|28921.3|28901.3|28918.2|28898.2|28924.6|28904.6|28917.8|28897.8|14
1653992700000|2022-05-31 10:25:00|28918.1|28898.1|28918|28898|28918.1|28898.1|28918|28898|4
1653993000000|2022-05-31 10:30:00|28920.8|28900.8|28918|28898|28921.1|28901.1|28918|28898|13
1653993300000|2022-05-31 10:35:00|28920.8|28900.8|28923|28903|28923|28903|28920.8|28900.8|3
1653993600000|2022-05-31 10:40:00|28922.5|28902.5|28923|28903|28923|28903|28922.5|28902.5|2
1653993900000|2022-05-31 10:45:00|28922.7|28902.7|28916.8|28896.8|28922.7|28902.7|28916.3|28896.3|18
1653994200000|2022-05-31 10:50:00|28917.2|28897.2|28920|28900|28925.4|28905.4|28916.3|28896.3|80
1653994500000|2022-05-31 10:55:00|28921|28901|28932.4|28912.4|28935.7|28915.7|28920|28900|62
1653994800000|2022-05-31 11:00:00|28932.9|28912.9|28930.1|28910.1|28934.5|28914.5|28930|28910|26
1653995100000|2022-05-31 11:05:00|28930|28910|28930|28910|28930.1|28910.1|28926|28906|19
1653995400000|2022-05-31 11:10:00|28930.5|28910.5|28934.9|28899.9|28939.9|28917.2|28930|28899.9|22
1653995700000|2022-05-31 11:15:00|28935|28900|28937|28902|28938.9|28903.9|28934.9|28899.9|13
1653996000000|2022-05-31 11:20:00|28936.9|28901.9|28934.1|28914.1|28936.9|28916|28932.4|28901.9|18
1653996600000|2022-05-31 11:30:00|28933.5|28913.5|28933.1|28913.1|28934.4|28914.4|28932.4|28912.4|13
1653997200000|2022-05-31 11:40:00|28935.4|28915.4|28955.5|28920.5|28956|28931.1|28935.4|28915.4|34
1653997500000|2022-05-31 11:45:00|28950.5|28915.5|28937.2|28917.2|28950.5|28917.6|28936.5|28915.5|12
1653997800000|2022-05-31 11:50:00|28950.5|28915.5|28936.1|28916.1|28950.5|28917.1|28936.1|28915.5|8
1653998100000|2022-05-31 11:55:00|28936|28916|28934.1|28914.1|28936.5|28916.5|28934.1|28914.1|20
1653998400000|2022-05-31 12:00:00|28933.2|28913.2|28944.9|28909.9|28945.7|28918.7|28929.8|28901.6|35
1653998700000|2022-05-31 12:05:00|28945.4|28910.4|28944.9|28909.9|28945.4|28918.7|28936.9|28908.9|18
1653999300000|2022-05-31 12:15:00|28945.4|28910.4|28945.4|28910.4|28945.4|28910.4|28945.4|28910.4|1
1653999600000|2022-05-31 12:20:00|28945.2|28910.2|28941.4|28921.4|28950.4|28924.7|28937.4|28910.2|35
1653999900000|2022-05-31 12:25:00|28948.2|28913.2|28944.4|28924.4|28951.2|28924.4|28942.2|28912.7|37
1654000200000|2022-05-31 12:30:00|28944.7|28924.7|28952.9|28917.9|28952.9|28927.9|28944.7|28917.9|14
1654000500000|2022-05-31 12:35:00|28953.4|28918.4|28950|28930|28954.7|28933.4|28943|28917.5|24
1654000800000|2022-05-31 12:40:00|28951.5|28931.5|28948.4|28928.4|28958.2|28938.2|28948.1|28928.1|39
1654001100000|2022-05-31 12:45:00|28947.4|28927.4|28958.6|28923.6|28958.6|28931.1|28947.4|28922.5|5
1654001400000|2022-05-31 12:50:00|28957.5|28922.5|28952|28932|28957.5|28932.1|28945.8|28918.9|20
1654001700000|2022-05-31 12:55:00|28955.5|28935.5|28952.5|28932.5|28956.7|28936.7|28944.3|28924.3|42
1654002000000|2022-05-31 13:00:00|28951.7|28931.7|28958|28923|28965|28937|28945.2|28917.8|47
1654002300000|2022-05-31 13:05:00|28958.5|28923.5|28960|28925|28962.5|28936|28956|28923.5|10
1654002600000|2022-05-31 13:10:00|28959.5|28924.5|28955|28920|28960|28937.5|28950.5|28920|18
1654002900000|2022-05-31 13:15:00|28954.5|28919.5|28950|28915|28957|28923|28943|28912.5|20
1654003200000|2022-05-31 13:20:00|28950.5|28915.5|28955|28920|28958.5|28923.5|28945|28910|28
1654003500000|2022-05-31 13:25:00|28954.5|28919.5|28947|28912|28958|28933|28947|28912|30
1654003800000|2022-05-31 13:30:00|28946.6|28911.6|28953.5|28918.5|28957.6|28922.6|28946.6|28911.6|15
1654004100000|2022-05-31 13:35:00|28953.3|28918.3|28958|28923|28962|28927|28951|28916|18
1654004400000|2022-05-31 13:40:00|28956.1|28921.1|28956|28921|28956.6|28921.6|28948.3|28913.3|19
1654004700000|2022-05-31 13:45:00|28955.5|28920.5|28956.8|28921.8|28957.3|28922.3|28953.3|28918.3|13
1654005000000|2022-05-31 13:50:00|28956.3|28921.3|28954|28919|28957.8|28922.8|28954|28919|26
1654005300000|2022-05-31 13:55:00|28954.5|28919.5|28954.5|28919.5|28954.5|28928|28948|28917.5|13
1654005600000|2022-05-31 14:00:00|28954|28919|28937|28902|28955.5|28920.5|28936|28901|47
1654005900000|2022-05-31 14:05:00|28936.5|28901.5|28928|28893|28936.5|28901.5|28917.3|28890|31
1654006200000|2022-05-31 14:10:00|28931.5|28896.5|28921.7|28901.7|28935.5|28912.9|28921.7|28893|28
1654006500000|2022-05-31 14:15:00|28923.1|28903.1|28929.1|28909.1|28934.2|28914.2|28923.1|28903.1|24
1654006800000|2022-05-31 14:20:00|28929.4|28909.4|28923.5|28903.5|28929.4|28909.4|28923.5|28903.5|12
1654007100000|2022-05-31 14:25:00|28923.2|28903.2|28926|28891|28926.5|28903.2|28917|28889|18
1654007400000|2022-05-31 14:30:00|28922.7|28902.7|28919.5|28899.5|28936|28904.7|28916|28889|17
1654007700000|2022-05-31 14:35:00|28920|28900|28919.1|28899.1|28920|28900|28919.1|28899.1|2
1654008000000|2022-05-31 14:40:00|28920.1|28900.1|28910.8|28875.8|28921.1|28900.1|28909.4|28874.4|32
1654008300000|2022-05-31 14:45:00|28910.4|28875.4|28909.5|28874.5|28910.6|28875.6|28904.6|28869.6|11
1654008600000|2022-05-31 14:50:00|28910|28875|28891.3|28871.3|28911.5|28880|28891.3|28865|72
1654008900000|2022-05-31 14:55:00|28891|28871|28897.6|28877.6|28897.6|28877.6|28890.5|28870.5|79
1654009200000|2022-05-31 15:00:00|28900.2|28880.2|28896.5|28876.5|28902.1|28882.1|28890.7|28870.7|50
1654009500000|2022-05-31 15:05:00|28895.8|28875.8|28905.2|28870.2|28908.3|28878.9|28895.3|28870.2|24
1654009800000|2022-05-31 15:10:00|28905.5|28870.5|28924.6|28889.6|28926.2|28896.1|28900|28870.5|64
1654010100000|2022-05-31 15:15:00|28924.7|28889.7|28906.7|28886.7|28930.2|28901.7|28906.7|28885.9|27
1654010400000|2022-05-31 15:20:00|28906.4|28886.4|28910|28875|28917.9|28896.9|28904.8|28875|34
1654010700000|2022-05-31 15:25:00|28911.6|28876.6|28911.6|28876.6|28911.6|28876.6|28911.6|28876.6|1
1654011000000|2022-05-31 15:30:00|28911.5|28876.5|28911.6|28876.6|28911.6|28876.6|28911|28876|3
1654011300000|2022-05-31 15:35:00|28904.5|28884.5|28902.1|28882.1|28904.5|28884.5|28902.1|28882.1|3
1654011600000|2022-05-31 15:40:00|28900|28880|28896.9|28876.9|28900|28880|28896.3|28876.3|10
1654011900000|2022-05-31 15:45:00|28897.9|28877.9|28896|28876|28898.2|28878.2|28895.3|28875.3|15
1654012200000|2022-05-31 15:50:00|28895.8|28875.8|28901.9|28866.9|28901.9|28876.1|28886.8|28866.8|31
1654012500000|2022-05-31 15:55:00|28902.2|28867.2|28893.9|28873.9|28902.6|28876.5|28891.7|28864.2|27
1654012800000|2022-05-31 16:00:00|28893.3|28873.3|28891.5|28871.5|28895.5|28875.5|28886.6|28866.6|31
1654013100000|2022-05-31 16:05:00|28893.4|28873.4|28921|28886|28925.6|28890.6|28892.1|28866|40
1654013400000|2022-05-31 16:10:00|28919|28884|28917.1|28897.1|28924.6|28900.1|28916.5|28884|17
1654013700000|2022-05-31 16:15:00|28919.5|28899.5|28921.5|28901.5|28922.1|28902.1|28919.5|28899.5|10
1654014000000|2022-05-31 16:20:00|28923.3|28888.3|28924.6|28889.6|28924.6|28889.6|28923.2|28888.2|5
1654014600000|2022-05-31 16:30:00|28924.5|28889.5|28930|28895|28930|28895|28924.5|28889.5|6
1654014900000|2022-05-31 16:35:00|28912.5|28892.5|28912.7|28892.7|28921.6|28893.4|28912.5|28880|29
1654015200000|2022-05-31 16:40:00|28912.9|28892.9|28902.7|28882.7|28913.4|28893.4|28901.9|28881.9|24
1654015500000|2022-05-31 16:45:00|28903|28883|28899.4|28879.4|28903|28883|28899.4|28879.4|12
1654016400000|2022-05-31 17:00:00|28909.4|28874.4|28918.6|28883.6|28918.6|28883.6|28909.4|28874.4|14
1654016700000|2022-05-31 17:05:00|28918|28883|28916|28881|28918.6|28883.6|28916|28881|6
1654017000000|2022-05-31 17:10:00|28916.6|28881.6|28916|28881|28916.6|28881.6|28916|28881|2
1654017300000|2022-05-31 17:15:00|28915.6|28880.6|28918|28883|28918.6|28883.6|28915.6|28880.6|3
1654017600000|2022-05-31 17:20:00|28918.6|28883.6|28919.1|28884.1|28919.1|28884.1|28918.6|28883.6|2
1654017900000|2022-05-31 17:25:00|28913.6|28893.6|28914.6|28894.6|28914.8|28894.8|28913.1|28893.1|7
1654018200000|2022-05-31 17:30:00|28914.2|28894.2|28923.1|28903.1|28923.1|28903.1|28914.2|28894.2|13
1654018500000|2022-05-31 17:35:00|28916.1|28896.1|28918.5|28883.5|28918.5|28897.1|28912.1|28883.1|14
1654018800000|2022-05-31 17:40:00|28919.1|28884.1|28919.1|28884.1|28919.1|28884.1|28919.1|28884.1|1
1654019700000|2022-05-31 17:55:00|28919.2|28884.2|28912.6|28892.6|28920.6|28900.6|28908.1|28884.2|12
1654020000000|2022-05-31 18:00:00|28912.1|28892.1|28910.1|28890.1|28912.1|28892.1|28903.6|28883.6|8
1654020300000|2022-05-31 18:05:00|28916.1|28881.1|28918.1|28883.1|28918.7|28883.7|28916.1|28881.1|4
1654020600000|2022-05-31 18:10:00|28918.6|28883.6|28915.6|28880.6|28918.6|28883.6|28915.6|28880.6|3
1654020900000|2022-05-31 18:15:00|28918|28883|28918.6|28883.6|28918.6|28883.6|28918|28883|2
1654021200000|2022-05-31 18:20:00|28922.5|28887.5|28924|28889|28925.6|28890.6|28922.5|28887.5|9
1654021800000|2022-05-31 18:30:00|28924.4|28889.4|28924|28889|28929|28904|28923|28889|10
1654022400000|2022-05-31 18:40:00|28924.4|28889.4|28925.6|28890.6|28925.7|28890.7|28923.6|28888.6|6
1654022700000|2022-05-31 18:45:00|28926.1|28891.1|28926.1|28891.1|28926.1|28891.1|28926.1|28891.1|1
1654023300000|2022-05-31 18:55:00|28930|28895|28928.5|28893.5|28930.2|28895.2|28928.1|28893.1|5
1654043400000|2022-06-01 00:30:00|28940.5|28898.5|28940.5|28898.5|28940.5|28898.5|28940.5|28898.5|1
1654044000000|2022-06-01 00:40:00|28948|28906|28948|28906|28948|28906|28948|28906|1
1654044300000|2022-06-01 00:45:00|28943.8|28901.8|28942.8|28900.8|28945.2|28903.2|28942.8|28900.8|3
1654044600000|2022-06-01 00:50:00|28946|28904|28947.4|28905.4|28950.4|28908.4|28946|28904|7
1654044900000|2022-06-01 00:55:00|28952.4|28910.4|28951.8|28914.6|28954.2|28914.6|28948.8|28906.8|4
1654045200000|2022-06-01 01:00:00|28947.9|28912.9|28960|28925|28962.5|28927.5|28947.9|28912.9|27
1654045500000|2022-06-01 01:05:00|28959.5|28924.5|28945.9|28910.9|28963|28928|28937.4|28910.4|51
1654045800000|2022-06-01 01:10:00|28946.4|28911.4|28937.7|28902.7|28946.5|28911.5|28937.7|28902.7|30
1654046100000|2022-06-01 01:15:00|28937.9|28902.9|28935.9|28900.9|28937.9|28902.9|28935.5|28900.5|21
1654046400000|2022-06-01 01:20:00|28936.5|28901.5|28929|28894|28936.5|28907.5|28923.2|28893.7|20
1654046700000|2022-06-01 01:25:00|28930|28895|28936.9|28901.9|28936.9|28912.5|28926|28892.5|24
1654047000000|2022-06-01 01:30:00|28936.5|28901.5|28965.7|28930.7|28966.2|28946.2|28931.1|28901.5|91
1654047300000|2022-06-01 01:35:00|28966|28931|28964.1|28944.1|28983.5|28957.4|28961.2|28931|54
1654047600000|2022-06-01 01:40:00|28964.5|28944.5|28971|28951|28973.4|28953.4|28961.5|28941.5|48
1654047900000|2022-06-01 01:45:00|28971.3|28951.3|28972.8|28952.8|28979.3|28959.3|28967.4|28947.4|76
1654048200000|2022-06-01 01:50:00|28972.2|28952.2|28972.8|28952.8|28978.8|28958.8|28968.2|28948.2|52
1654048500000|2022-06-01 01:55:00|28972.5|28952.5|28973.8|28953.8|28973.8|28953.8|28963|28943|49
1654048800000|2022-06-01 02:00:00|28973.2|28953.2|28968.2|28948.2|28979|28959|28966|28946|41
1654049100000|2022-06-01 02:05:00|28967.7|28947.7|28970.8|28950.8|28970.8|28950.8|28967.7|28947.7|21
1654049400000|2022-06-01 02:10:00|28970.3|28950.3|28964.4|28944.4|28970.3|28950.3|28961.3|28941.3|38
1654049700000|2022-06-01 02:15:00|28964|28944|28963.5|28943.5|28967.5|28947.5|28957|28937|41
1654050000000|2022-06-01 02:20:00|28963|28943|28977|28957|28977.1|28957.1|28962.5|28942.5|33
1654050300000|2022-06-01 02:25:00|28976|28956|28977.5|28957.5|28978|28958|28972.5|28952.5|18
1654050600000|2022-06-01 02:30:00|28978|28958|28977.3|28957.3|28979.3|28959.3|28976|28956|23
1654050900000|2022-06-01 02:35:00|28974|28954|28967.2|28947.2|28974|28954|28967.2|28947.2|26
1654051200000|2022-06-01 02:40:00|28967|28947|28973.3|28953.3|28973.3|28953.3|28966.4|28946.4|17
1654051500000|2022-06-01 02:45:00|28974|28954|28983.8|28963.8|28986|28966|28974|28954|47
1654051800000|2022-06-01 02:50:00|28983.3|28963.3|28993.1|28973.1|28993.8|28973.8|28983.3|28963.3|27
1654052100000|2022-06-01 02:55:00|28991.6|28971.6|29003|28983|29003|28983|28987.8|28967.8|65
1654052400000|2022-06-01 03:00:00|29003.5|28983.5|29011|28991|29011.5|28991.5|29002.5|28982.5|50
1654052700000|2022-06-01 03:05:00|29011.5|28991.5|29036.5|29016.5|29041|29021|29011.5|28991.5|55
1654053000000|2022-06-01 03:10:00|29037|29017|29055.5|29020.5|29055.5|29031|29023.8|28985|97
1654053300000|2022-06-01 03:15:00|29055|29020|29054.3|29034.3|29057.5|29034.5|29049.4|29019.5|50
1654053600000|2022-06-01 03:20:00|29054.8|29034.8|29071|29051|29071.4|29051.4|29054.8|29034.8|55
1654053900000|2022-06-01 03:25:00|29071.2|29051.2|29077.3|29057.3|29086.2|29066.2|29068.3|29048.3|82
1654054200000|2022-06-01 03:30:00|29077.2|29057.2|29078.8|29058.8|29085.8|29065.8|29076.7|29056.7|43
1654054500000|2022-06-01 03:35:00|29078.3|29058.3|29079.3|29059.3|29081|29061|29078.3|29058.3|12
1654054800000|2022-06-01 03:40:00|29083|29063|29095.4|29075.4|29099|29079|29083|29063|58
1654055100000|2022-06-01 03:45:00|29093.5|29073.5|29078.1|29058.1|29093.5|29073.5|29075.9|29055.9|54
1654055400000|2022-06-01 03:50:00|29077.6|29057.6|29096.3|29076.3|29099.3|29079.3|29077.6|29057.6|40
1654055700000|2022-06-01 03:55:00|29096.4|29076.4|29108.8|29088.8|29108.8|29088.8|29088.4|29066|82
1654056000000|2022-06-01 04:00:00|29109|29089|29110.6|29090.6|29110.6|29090.6|29108.8|29088.8|18
1654056300000|2022-06-01 04:05:00|29109.8|29089.8|29132.8|29097.8|29133.5|29102.7|29109.3|29089.3|44
1654056600000|2022-06-01 04:10:00|29133.7|29098.7|29139|29104|29156.5|29125.5|29127.1|29098.7|89
1654056900000|2022-06-01 04:15:00|29128.5|29108.5|29111.1|29091.1|29128.5|29108.5|29110.4|29086|55
1654057200000|2022-06-01 04:20:00|29112.1|29092.1|29117.1|29097.1|29117.6|29097.6|29112.1|29092.1|20
1654057500000|2022-06-01 04:25:00|29116.7|29096.7|29104.6|29084.6|29116.7|29096.7|29104.1|29084.1|46
1654057800000|2022-06-01 04:30:00|29104.7|29084.7|29107.1|29087.1|29108|29088|29104.2|29084.2|21
1654058100000|2022-06-01 04:35:00|29106.3|29086.3|29105.6|29085.6|29107.1|29087.1|29102.6|29082.6|15
1654058400000|2022-06-01 04:40:00|29105.8|29085.8|29115.2|29095.2|29115.2|29095.2|29105.8|29085.8|14
1654058700000|2022-06-01 04:45:00|29114.3|29094.3|29120.2|29100.2|29120.2|29100.2|29111.6|29091.6|19
1654059000000|2022-06-01 04:50:00|29120.7|29100.7|29123.2|29103.2|29128.3|29108.3|29120.2|29100.2|29
1654059300000|2022-06-01 04:55:00|29123.7|29103.7|29121.7|29101.7|29125.4|29105.4|29121.7|29101.7|13
1654059600000|2022-06-01 05:00:00|29120.9|29100.9|29117.3|29097.3|29129.2|29101.7|29114.2|29093.7|25
1654059900000|2022-06-01 05:05:00|29116.8|29096.8|29107.7|29087.7|29116.8|29096.8|29107.7|29087.7|20
1654060200000|2022-06-01 05:10:00|29107.2|29087.2|29107.7|29087.7|29107.8|29087.8|29107.2|29087.2|4
1654060500000|2022-06-01 05:15:00|29104.3|29084.3|29104.3|29084.3|29104.8|29084.8|29102.7|29082.7|9
1654060800000|2022-06-01 05:20:00|29104.8|29084.8|29104.5|29084.5|29105.6|29085.6|29099|29079|19
1654061100000|2022-06-01 05:25:00|29103.8|29083.8|29101.4|29081.4|29103.8|29083.8|29101.2|29081.2|11
1654061400000|2022-06-01 05:30:00|29101.7|29081.7|29111.5|29091.5|29117.2|29097.2|29101.4|29081.4|26
1654061700000|2022-06-01 05:35:00|29111.4|29091.4|29124|29104|29124|29104|29111.1|29091.1|22
1654062000000|2022-06-01 05:40:00|29123.3|29103.3|29127.2|29092.2|29135.3|29106.7|29118.7|29092.2|18
1654062300000|2022-06-01 05:45:00|29125.3|29090.3|29127.2|29092.2|29127.2|29092.2|29125.3|29090.3|4
1654062600000|2022-06-01 05:50:00|29124.5|29089.5|29115.5|29080.5|29124.5|29094.5|29113.4|29080.5|8
1654062900000|2022-06-01 05:55:00|29117|29082|29123|29088|29123.9|29088.9|29117|29082|9
1654063200000|2022-06-01 06:00:00|29124.4|29089.4|29121.8|29101.8|29132.3|29112.3|29118|29089.4|54
1654063500000|2022-06-01 06:05:00|29122.3|29102.3|29122.8|29102.8|29126.2|29106.2|29114|29090|53
1654063800000|2022-06-01 06:10:00|29121|29101|29145|29125|29145.8|29125.8|29121|29101|103
1654064100000|2022-06-01 06:15:00|29144|29124|29128.5|29108.5|29146|29124|29123.7|29097.3|77
1654064400000|2022-06-01 06:20:00|29127.5|29107.5|29128.4|29108.4|29133|29113|29127.5|29107.5|30
1654064700000|2022-06-01 06:25:00|29128.1|29108.1|29131.5|29111.5|29137.1|29117.1|29126.5|29106.5|36
1654065000000|2022-06-01 06:30:00|29132.7|29112.7|29127.7|29107.7|29134.2|29114.2|29118.7|29083.7|112
1654065300000|2022-06-01 06:35:00|29126.2|29106.2|29115.2|29095.2|29128.5|29108.5|29115.2|29095.2|77
1654065600000|2022-06-01 06:40:00|29114.2|29094.2|29106.2|29086.2|29121.5|29099.8|29099.4|29079.4|86
1654065900000|2022-06-01 06:45:00|29106.1|29086.1|29105.2|29085.2|29111|29090.6|29102.2|29075.7|35
1654066200000|2022-06-01 06:50:00|29106.2|29086.2|29103.3|29083.3|29107.3|29087.3|29101|29081|18
1654066500000|2022-06-01 06:55:00|29102.7|29082.7|29099|29079|29106|29082.7|29094.7|29068|41
1654066800000|2022-06-01 07:00:00|29099.5|29079.5|29121|29086|29130.5|29100.4|29099.5|29079.5|71
1654067100000|2022-06-01 07:05:00|29120.5|29085.5|29098.7|29078.7|29120.5|29092.8|29098.4|29076.5|86
1654067400000|2022-06-01 07:10:00|29098.2|29078.2|29113.9|29093.9|29113.9|29093.9|29085.8|29065.8|69
1654067700000|2022-06-01 07:15:00|29112.5|29092.5|29108.3|29088.3|29113.8|29093.8|29103.1|29083.1|73
1654068000000|2022-06-01 07:20:00|29107.8|29087.8|29119.6|29099.6|29123.8|29103.8|29102.2|29082.2|112
1654068300000|2022-06-01 07:25:00|29119.7|29099.7|29117.8|29097.8|29119.7|29099.7|29117.3|29097.3|54
1654068600000|2022-06-01 07:30:00|29118.3|29098.3|29116.5|29096.5|29123.8|29103.8|29112.8|29092.8|39
1654068900000|2022-06-01 07:35:00|29117.8|29097.8|29118.8|29098.8|29120|29100|29111.2|29091.2|42
1654069200000|2022-06-01 07:40:00|29118.3|29098.3|29123.3|29103.3|29123.8|29103.8|29117.8|29097.8|18
1654069500000|2022-06-01 07:45:00|29119|29099|29120.7|29100.7|29123.3|29103.3|29118.3|29098.3|29
1654069800000|2022-06-01 07:50:00|29120.2|29100.2|29121.7|29101.7|29124|29104|29120.2|29100.2|15
1654070100000|2022-06-01 07:55:00|29121.2|29101.2|29123|29103|29123.5|29103.5|29119.4|29099.4|8
1654070400000|2022-06-01 08:00:00|29121|29101|29123.1|29103.1|29124.3|29104.3|29119.8|29099.8|21
1654070700000|2022-06-01 08:05:00|29123.6|29103.6|29123.5|29103.5|29123.8|29103.8|29118.4|29098.4|16
1654071000000|2022-06-01 08:10:00|29123.3|29103.3|29129.5|29094.5|29134.2|29107.2|29120.5|29094|23
1654071300000|2022-06-01 08:15:00|29127.5|29107.5|29129|29094|29132|29108.5|29122|29094|18
1654071600000|2022-06-01 08:20:00|29129.5|29094.5|29138.5|29118.5|29143|29118.5|29123|29094.5|27
1654071900000|2022-06-01 08:25:00|29138.4|29118.4|29154|29119|29154|29130.5|29138.4|29118.4|33
1654072200000|2022-06-01 08:30:00|29153.5|29118.5|29145.1|29125.1|29154|29125.6|29137.7|29117|25
1654072500000|2022-06-01 08:35:00|29144.5|29124.5|29148.2|29128.2|29148.5|29128.5|29144.5|29124.5|15
1654072800000|2022-06-01 08:40:00|29149.2|29129.2|29148.5|29128.5|29149.5|29129.5|29148.2|29128.2|7
1654073100000|2022-06-01 08:45:00|29148.7|29128.7|29144.8|29124.8|29153.3|29133.3|29144.8|29124.8|27
1654073400000|2022-06-01 08:50:00|29144.5|29124.5|29144.5|29124.5|29144.5|29124.5|29143.5|29123.5|5
1654073700000|2022-06-01 08:55:00|29144.6|29124.6|29130.8|29110.8|29144.6|29124.6|29129.6|29109.6|58
1654074000000|2022-06-01 09:00:00|29130.7|29110.7|29139.5|29119.5|29139.5|29119.5|29129.1|29109.1|45
1654074300000|2022-06-01 09:05:00|29139|29119|29133.2|29113.2|29139.8|29119.8|29129.5|29109.5|36
1654074600000|2022-06-01 09:10:00|29133.7|29113.7|29128.7|29108.7|29133.7|29113.7|29128.5|29108.5|10
1654074900000|2022-06-01 09:15:00|29128.2|29108.2|29132.5|29112.5|29145|29116.8|29128.2|29104.6|22
1654075200000|2022-06-01 09:20:00|29132.2|29112.2|29133.2|29113.2|29135.8|29115.8|29132.2|29112.2|36
1654075500000|2022-06-01 09:25:00|29132.3|29112.3|29131.1|29111.1|29135.8|29115.8|29129.1|29109.1|13
1654075800000|2022-06-01 09:30:00|29131.5|29111.5|29126.5|29106.5|29132.1|29112.1|29126.5|29106.5|9
1654076100000|2022-06-01 09:35:00|29126.7|29106.7|29126.7|29106.7|29126.7|29106.7|29126.7|29106.7|1
1654076400000|2022-06-01 09:40:00|29126.5|29106.5|29127.5|29107.5|29127.5|29107.5|29122.5|29102.5|22
1654076700000|2022-06-01 09:45:00|29126.1|29106.1|29121.1|29101.1|29126.9|29106.9|29121|29101|24
1654077000000|2022-06-01 09:50:00|29120.6|29100.6|29117.4|29097.4|29120.6|29100.6|29117.1|29097.1|25
1654077300000|2022-06-01 09:55:00|29114.9|29094.9|29115.1|29095.1|29115.1|29095.1|29110.9|29090.9|14
1654077600000|2022-06-01 10:00:00|29114.9|29094.9|29116.6|29096.6|29116.6|29096.6|29114.4|29094.4|20
1654077900000|2022-06-01 10:05:00|29116.4|29096.4|29108.6|29088.6|29116.6|29096.6|29106.5|29086.5|28
1654078200000|2022-06-01 10:10:00|29105.1|29085.1|29113.8|29093.8|29116.5|29094.6|29103.3|29077.1|41
1654078500000|2022-06-01 10:15:00|29114.3|29094.3|29113.8|29093.8|29116.8|29096.8|29113.8|29093.8|24
1654078800000|2022-06-01 10:20:00|29113.3|29093.3|29108.3|29088.3|29114.3|29094.3|29108.3|29088.3|10
1654079100000|2022-06-01 10:25:00|29108.8|29088.8|29108.3|29088.3|29110.8|29090.8|29108.3|29088.3|11
1654079400000|2022-06-01 10:30:00|29108.8|29088.8|29108.3|29088.3|29110.3|29090.3|29108.3|29088.3|8
1654079700000|2022-06-01 10:35:00|29107.8|29087.8|29110.6|29090.6|29111.1|29091.1|29107.7|29087.7|11
1654080000000|2022-06-01 10:40:00|29112.5|29092.5|29111.5|29076.5|29116|29092.5|29103.5|29076|40
1654080300000|2022-06-01 10:45:00|29111.4|29076.4|29111|29076|29112.3|29084.5|29101.3|29075.5|60
1654080600000|2022-06-01 10:50:00|29110.9|29075.9|29106.5|29071.5|29111.2|29082.2|29101|29068.4|81
1654080900000|2022-06-01 10:55:00|29106.8|29071.8|29103.3|29083.3|29107.8|29083.3|29098.3|29071|74
1654081200000|2022-06-01 11:00:00|29102.8|29082.8|29095.4|29075.4|29108.3|29084|29094.8|29066.7|38
1654081500000|2022-06-01 11:05:00|29095.7|29075.7|29111.2|29076.2|29112.5|29086.8|29095.4|29075.4|52
1654081800000|2022-06-01 11:10:00|29112.2|29077.2|29105.4|29085.4|29112.2|29085.5|29105.4|29077.2|22
1654082100000|2022-06-01 11:15:00|29106.8|29086.8|29105.5|29085.5|29113.5|29088|29105.4|29078.5|14
1654082400000|2022-06-01 11:20:00|29105.4|29085.4|29106|29086|29106.8|29086.8|29105.4|29085.4|12
1654082700000|2022-06-01 11:25:00|29101.6|29081.6|29096|29076|29102.3|29081.6|29094.8|29066.1|30
1654083000000|2022-06-01 11:30:00|29096.5|29076.5|29092|29072|29096.5|29076.5|29092|29072|13
1654083300000|2022-06-01 11:35:00|29092.3|29072.3|29094.7|29074.7|29102.9|29082.9|29092.1|29072.1|37
1654083600000|2022-06-01 11:40:00|29094.8|29074.8|29094.7|29074.7|29094.8|29074.8|29094.7|29074.7|12
1654083900000|2022-06-01 11:45:00|29094.8|29074.8|29102.3|29067.3|29102.3|29074.8|29094.7|29066.8|5
1654084200000|2022-06-01 11:50:00|29102.4|29067.4|29102.2|29067.2|29102.4|29073.5|29092.4|29064.8|12
1654084500000|2022-06-01 11:55:00|29097.4|29077.4|29097.4|29077.4|29097.5|29077.5|29097.4|29077.4|15
1654084800000|2022-06-01 12:00:00|29096.2|29076.2|29105.1|29085.1|29109.8|29085.1|29096.1|29073.9|16
1654085100000|2022-06-01 12:05:00|29097.6|29077.6|29089.8|29069.8|29100.1|29080.1|29089.3|29069.3|29
1654085400000|2022-06-01 12:10:00|29090|29070|29087.4|29067.4|29092.5|29072|29080|29055.4|60
1654085700000|2022-06-01 12:15:00|29082.7|29062.7|29080|29060|29093.5|29065.5|29078.3|29058.3|22
1654086000000|2022-06-01 12:20:00|29077.4|29057.4|29074.3|29054.3|29077.5|29057.5|29073.3|29053.3|21
1654086300000|2022-06-01 12:25:00|29073.8|29053.8|29090.3|29055.3|29096.5|29068.6|29073.8|29053.8|27
1654086600000|2022-06-01 12:30:00|29089.9|29054.9|29085.6|29050.6|29089.9|29054.9|29085.6|29050.6|15
1654086900000|2022-06-01 12:35:00|29085.5|29050.5|29075|29055|29085.5|29056.6|29072.1|29050.5|28
1654087200000|2022-06-01 12:40:00|29074.9|29054.9|29076.5|29056.5|29077|29057|29074.8|29054.8|27
1654087500000|2022-06-01 12:45:00|29076|29056|29075|29055|29076.5|29056.5|29074.4|29054.4|19
1654087800000|2022-06-01 12:50:00|29075.1|29055.1|29069.7|29049.7|29080.5|29055.1|29069.7|29045|20
1654088100000|2022-06-01 12:55:00|29069.6|29049.6|29070.7|29035.7|29073.3|29050.3|29062.5|29035.7|23
1654088400000|2022-06-01 13:00:00|29070.5|29035.5|29070.8|29035.8|29074.5|29039.5|29070.3|29035.3|17
1654088700000|2022-06-01 13:05:00|29062.3|29042.3|29070.8|29035.8|29070.8|29042.3|29061.8|29035.6|8
1654089000000|2022-06-01 13:10:00|29071.5|29036.5|29064.2|29044.2|29071.5|29044.2|29062.3|29035.3|9
1654089300000|2022-06-01 13:15:00|29071.3|29036.3|29069.2|29034.2|29072.2|29037.2|29069.2|29034.2|9
1654089600000|2022-06-01 13:20:00|29068.2|29033.2|29061|29041|29068.2|29042.2|29060.8|29032.7|16
1654089900000|2022-06-01 13:25:00|29060|29040|29067|29047|29071.5|29047|29059.2|29034.9|22
1654090200000|2022-06-01 13:30:00|29075.5|29040.5|29058.9|29038.9|29075.5|29047|29054.5|29034.5|9
1654090500000|2022-06-01 13:35:00|29058.4|29038.4|29062.9|29042.9|29065|29045|29057|29037|19
1654090800000|2022-06-01 13:40:00|29064|29044|29081|29046|29083.5|29051.2|29062.9|29040|45
1654091100000|2022-06-01 13:45:00|29081.4|29046.4|29099.5|29064.5|29100.9|29074.2|29073.5|29046.4|23
1654091400000|2022-06-01 13:50:00|29099.7|29064.7|29095|29060|29106|29082.5|29089.5|29054.5|42
1654091700000|2022-06-01 13:55:00|29087.5|29067.5|29096.5|29061.5|29096.5|29067.5|29087.1|29058.5|8
1654092000000|2022-06-01 14:00:00|29097.5|29062.5|29105.9|29085.9|29120.3|29093.1|29097.5|29062.5|73
1654092300000|2022-06-01 14:05:00|29108.4|29088.4|29153|29118|29157|29122|29104.5|29084.5|70
1654092600000|2022-06-01 14:10:00|29154|29119|29152|29117|29156|29121|29146|29111|22
1654092900000|2022-06-01 14:15:00|29152.5|29117.5|29147|29127|29154.5|29127|29142|29114.5|17
1654093200000|2022-06-01 14:20:00|29146.5|29126.5|29145|29125|29155.5|29129.5|29145|29120.5|5
1654093500000|2022-06-01 14:25:00|29144|29124|29148.5|29128.5|29148.5|29128.5|29143.5|29123.5|19
1654093800000|2022-06-01 14:30:00|29148|29128|29131.8|29111.8|29148|29128|29130.1|29110.1|27
1654094100000|2022-06-01 14:35:00|29131.7|29111.7|29132.6|29097.6|29143.6|29116.1|29122.9|29097.5|62
1654094400000|2022-06-01 14:40:00|29124.2|29104.2|29131.5|29111.5|29137.9|29117.9|29123.1|29103.1|32
1654094700000|2022-06-01 14:45:00|29131|29111|29134.1|29114.1|29134.1|29114.1|29130.5|29110.5|12
1654095000000|2022-06-01 14:50:00|29133.5|29113.5|29139|29119|29142|29119.3|29133.5|29107|23
1654095300000|2022-06-01 14:55:00|29133.8|29113.8|29128.9|29108.9|29148.6|29123.4|29127.4|29098.9|53
1654095600000|2022-06-01 15:00:00|29129.1|29109.1|29138.1|29103.1|29140.5|29110.4|29128.1|29099.1|28
1654095900000|2022-06-01 15:05:00|29137.6|29102.6|29133|29113|29139.1|29113.1|29132.5|29102.1|15
1654096200000|2022-06-01 15:10:00|29137.5|29117.5|29142.9|29122.9|29143.9|29123.9|29137.5|29117.5|23
1654096500000|2022-06-01 15:15:00|29143.2|29123.2|29147.4|29127.4|29148.5|29128.5|29143.2|29123.2|24
1654096800000|2022-06-01 15:20:00|29146.9|29126.9|29147.7|29127.7|29148.2|29128.2|29146.9|29126.9|12
1654097100000|2022-06-01 15:25:00|29148.2|29128.2|29146.9|29126.9|29151.1|29131.1|29146.9|29126.9|15
1654097400000|2022-06-01 15:30:00|29147.4|29127.4|29147.4|29127.4|29148|29128|29147.4|29127.4|4
1654097700000|2022-06-01 15:35:00|29147.2|29127.2|29148.5|29128.5|29149|29129|29146.7|29126.7|12
1654098000000|2022-06-01 15:40:00|29149|29129|29153.9|29133.9|29155|29135|29149|29129|6
1654098300000|2022-06-01 15:45:00|29150.1|29130.1|29173|29138|29173|29138|29149.9|29129.9|23
1654098600000|2022-06-01 15:50:00|29171.5|29136.5|29161|29141|29173|29143.5|29159.5|29136.5|7
1654098900000|2022-06-01 15:55:00|29161.5|29141.5|29171.5|29136.5|29174|29147.7|29159|29136.5|25
1654099200000|2022-06-01 16:00:00|29163.7|29143.7|29174|29139|29174|29143.7|29163.2|29132.5|15
1654099500000|2022-06-01 16:05:00|29174.5|29139.5|29167.9|29132.9|29174.5|29143.7|29158.5|29132.9|17
1654099800000|2022-06-01 16:10:00|29168|29133|29170.6|29135.6|29171|29136|29168|29133|4
1654100100000|2022-06-01 16:15:00|29171|29136|29165.1|29145.1|29171|29145.5|29159.5|29136|7
1654100400000|2022-06-01 16:20:00|29164.5|29144.5|29154|29134|29164.5|29144.5|29154|29134|14
1654100700000|2022-06-01 16:25:00|29153.9|29133.9|29156|29136|29157.1|29137.1|29153.5|29133.5|10
1654101000000|2022-06-01 16:30:00|29156.1|29136.1|29147|29112|29156.1|29136.1|29137.3|29109|36
1654101300000|2022-06-01 16:35:00|29145|29110|29145.6|29110.6|29155|29120|29143.5|29108.5|13
1654101600000|2022-06-01 16:40:00|29146|29111|29133.5|29098.5|29149.6|29119.1|29122.1|29088.4|28
1654101900000|2022-06-01 16:45:00|29134|29099|29140|29105|29142.5|29107.5|29132.9|29097.9|27
1654102200000|2022-06-01 16:50:00|29140.6|29105.6|29140|29105|29141.5|29106.5|29140|29105|5
1654102500000|2022-06-01 16:55:00|29139.6|29104.6|29139.6|29104.6|29139.6|29104.6|29139.6|29104.6|1
1654102800000|2022-06-01 17:00:00|29137|29102|29139.6|29104.6|29140|29105|29137|29102|5
1654103100000|2022-06-01 17:05:00|29135.5|29115.5|29147.9|29112.9|29147.9|29115.5|29135.5|29107.5|21
1654103400000|2022-06-01 17:10:00|29147.5|29112.5|29147.5|29112.5|29148|29113|29147.5|29112.5|6
1654103700000|2022-06-01 17:15:00|29146|29111|29146.5|29111.5|29146.5|29111.5|29146|29111|2
1654104900000|2022-06-01 17:35:00|29127.5|29107.5|29145.6|29110.6|29145.6|29110.6|29127.5|29100|7
1654105200000|2022-06-01 17:40:00|29140.6|29105.6|29135.6|29100.6|29140.7|29113.2|29133.1|29098.1|11
1654105500000|2022-06-01 17:45:00|29135.5|29100.5|29138.8|29103.8|29139.6|29104.6|29134.1|29099.1|11
1654105800000|2022-06-01 17:50:00|29138.3|29103.3|29138.3|29103.3|29138.8|29103.8|29138.3|29103.3|5
1654106100000|2022-06-01 17:55:00|29138.8|29103.8|29127|29092|29138.8|29103.8|29127|29092|14
1654106400000|2022-06-01 18:00:00|29129.8|29094.8|29135.6|29100.6|29139.6|29104.6|29117.6|29094.8|15
1654107000000|2022-06-01 18:10:00|29135.5|29100.5|29133.8|29098.8|29135.5|29100.5|29133.8|29098.8|2
1654107300000|2022-06-01 18:15:00|29122.8|29087.8|29137.6|29102.6|29137.6|29102.6|29111.8|29076.8|14
1654107600000|2022-06-01 18:20:00|29138.6|29103.6|29138.6|29103.6|29138.6|29103.6|29138.6|29103.6|1
1654108500000|2022-06-01 18:35:00|29138.5|29103.5|29135.8|29100.8|29138.6|29103.6|29135.8|29100.8|4
1654108800000|2022-06-01 18:40:00|29138.6|29103.6|29139.8|29104.8|29144.6|29109.6|29136.8|29101.8|5
1654109400000|2022-06-01 18:50:00|29135.8|29100.8|29137.6|29102.6|29137.6|29102.6|29135.8|29100.8|2
1654109700000|2022-06-01 18:55:00|29137|29102|29137|29102|29137|29102|29137|29102|1
1654129800000|2022-06-02 00:30:00|29194|29152|29188|29146|29194|29152|29187|29145|6
1654130100000|2022-06-02 00:35:00|29188.4|29146.4|29188.4|29146.4|29188.4|29146.4|29188.4|29146.4|1
1654130700000|2022-06-02 00:45:00|29187|29145|29188|29146|29188.4|29146.4|29187|29145|7
1654131000000|2022-06-02 00:50:00|29188.4|29146.4|29184|29142|29191|29149|29184|29142|5
1654131300000|2022-06-02 00:55:00|29189|29147|29187|29145|29189|29147|29182.8|29140.8|5
1654131600000|2022-06-02 01:00:00|29184.8|29142.8|29202.3|29167.3|29210.7|29185.2|29184.8|29142.8|42
1654131900000|2022-06-02 01:05:00|29202.4|29167.4|29203.5|29168.5|29205|29170|29199.3|29164.3|31
1654132200000|2022-06-02 01:10:00|29201.2|29166.2|29175|29140|29201.2|29166.2|29172|29137|92
1654132500000|2022-06-02 01:15:00|29174.5|29139.5|29203|29168|29203|29168|29174.5|29139.5|32
1654132800000|2022-06-02 01:20:00|29202.5|29167.5|29207.5|29187.5|29211|29187.5|29182|29151|69
1654133100000|2022-06-02 01:25:00|29209|29189|29215|29195|29222.5|29202.5|29209|29189|41
1654133400000|2022-06-02 01:30:00|29214.5|29194.5|29212.5|29192.5|29220|29195|29211.4|29185|20
1654133700000|2022-06-02 01:35:00|29213.4|29193.4|29211.1|29191.1|29222|29202|29206.1|29186.1|44
1654134000000|2022-06-02 01:40:00|29211|29191|29211.3|29191.3|29213.4|29193.4|29211|29191|30
1654134300000|2022-06-02 01:45:00|29211.6|29191.6|29213.2|29193.2|29217.7|29197.7|29211.4|29191.4|56
1654134600000|2022-06-02 01:50:00|29214.2|29194.2|29217.8|29197.8|29223|29198.2|29214.2|29187.7|23
1654134900000|2022-06-02 01:55:00|29218.3|29198.3|29238.5|29218.5|29238.5|29218.5|29217.7|29197.7|36
1654135200000|2022-06-02 02:00:00|29242.1|29222.1|29258.2|29238.2|29262.1|29242.1|29242.1|29222.1|93
1654135500000|2022-06-02 02:05:00|29255.1|29235.1|29260.2|29240.2|29277.5|29249.2|29253.8|29233.8|47
1654135800000|2022-06-02 02:10:00|29260.7|29240.7|29253.2|29233.2|29264.4|29244.4|29253|29233|33
1654136100000|2022-06-02 02:15:00|29252.7|29232.7|29243.6|29223.6|29252.7|29232.7|29232|29197.5|58
1654136400000|2022-06-02 02:20:00|29243.8|29223.8|29254.8|29234.8|29255.3|29235.3|29242.7|29222.7|48
1654136700000|2022-06-02 02:25:00|29252.2|29232.2|29260.1|29240.1|29263.1|29243.1|29246.5|29226|32
1654137000000|2022-06-02 02:30:00|29260.5|29240.5|29267|29247|29268.1|29248.1|29252.8|29232.8|55
1654137300000|2022-06-02 02:35:00|29269.6|29249.6|29292.5|29272.5|29293.4|29273.4|29269.6|29249.6|41
1654137600000|2022-06-02 02:40:00|29294.3|29274.3|29335.8|29315.8|29335.8|29315.8|29285.9|29265|143
1654137900000|2022-06-02 02:45:00|29335.2|29315.2|29338.5|29318.5|29348.8|29325.6|29333.4|29306.9|59
1654138200000|2022-06-02 02:50:00|29342.5|29322.5|29341.5|29321.5|29357.9|29330.7|29337.8|29317.8|92
1654138500000|2022-06-02 02:55:00|29341.3|29321.3|29357.9|29337.9|29362.9|29341.5|29340.8|29318.6|80
1654138800000|2022-06-02 03:00:00|29357.4|29337.4|29342.2|29322.2|29358|29338|29339.5|29317|71
1654139100000|2022-06-02 03:05:00|29341.8|29321.8|29347.7|29327.7|29347.8|29327.8|29336.3|29316.3|33
1654139400000|2022-06-02 03:10:00|29346.2|29326.2|29338.5|29318.5|29360|29340|29338.2|29318.2|47
1654139700000|2022-06-02 03:15:00|29338.3|29318.3|29338.8|29318.8|29340.3|29320.3|29331.5|29311.5|28
1654140000000|2022-06-02 03:20:00|29335.4|29315.4|29318.4|29298.4|29335.4|29315.4|29312.2|29292.2|68
1654140300000|2022-06-02 03:25:00|29318.2|29298.2|29316.2|29296.2|29318.2|29298.2|29303.4|29283.4|58
1654140600000|2022-06-02 03:30:00|29313.4|29293.4|29313.5|29293.5|29315.5|29295.5|29310.7|29290.7|22
1654140900000|2022-06-02 03:35:00|29313.2|29293.2|29314.2|29294.2|29314.5|29294.5|29313.2|29293.2|6
1654141200000|2022-06-02 03:40:00|29313.2|29293.2|29319.5|29299.5|29320|29300|29313.2|29293.2|14
1654141500000|2022-06-02 03:45:00|29318.5|29298.5|29323.9|29303.9|29324.3|29304.3|29313.5|29293.5|30
1654141800000|2022-06-02 03:50:00|29324.1|29304.1|29324|29304|29324.3|29304.3|29323.9|29303.9|8
1654142100000|2022-06-02 03:55:00|29324.3|29304.3|29324|29304|29324.8|29304.8|29324|29304|6
1654142400000|2022-06-02 04:00:00|29324.3|29304.3|29324.3|29304.3|29324.8|29304.8|29324.3|29304.3|3
1654142700000|2022-06-02 04:05:00|29324.8|29304.8|29324.3|29304.3|29324.8|29304.8|29324.3|29304.3|2
1654143000000|2022-06-02 04:10:00|29324.8|29304.8|29323.4|29303.4|29324.8|29304.8|29323.4|29303.4|7
1654143600000|2022-06-02 04:20:00|29324.3|29304.3|29318.8|29298.8|29324.3|29304.3|29318.8|29298.8|7
1654143900000|2022-06-02 04:25:00|29319.3|29299.3|29329.4|29294.4|29329.4|29301.6|29319.3|29293.9|8
1654144200000|2022-06-02 04:30:00|29329.5|29294.5|29323.4|29303.4|29329.5|29305.2|29323.4|29294.5|4
1654144500000|2022-06-02 04:35:00|29323.2|29303.2|29318.5|29298.5|29327.9|29304.3|29318.4|29292.5|16
1654144800000|2022-06-02 04:40:00|29318.4|29298.4|29328.4|29293.4|29328.4|29303.2|29318.4|29293|9
1654145100000|2022-06-02 04:45:00|29328.9|29293.9|29323.2|29303.2|29329.4|29303.4|29323.2|29293.9|4
1654145400000|2022-06-02 04:50:00|29323|29303|29320.9|29300.9|29323|29303|29320.3|29300.3|6
1654145700000|2022-06-02 04:55:00|29328|29293|29323|29303|29329|29303.4|29323|29293|11
1654146300000|2022-06-02 05:05:00|29326.4|29306.4|29333.2|29298.2|29333.4|29308.5|29323.4|29298|25
1654146600000|2022-06-02 05:10:00|29323.4|29303.4|29328|29308|29328|29308|29323.4|29303.4|4
1654146900000|2022-06-02 05:15:00|29327.8|29307.8|29338.4|29318.4|29344.1|29318.4|29327.8|29307|32
1654147200000|2022-06-02 05:20:00|29337.7|29317.7|29343.5|29308.5|29343.5|29317.7|29332|29302.5|25
1654147500000|2022-06-02 05:25:00|29333.4|29313.4|29345.6|29310.6|29345.6|29316.2|29333.4|29310.1|6
1654148100000|2022-06-02 05:35:00|29343.7|29308.7|29343.7|29308.7|29343.7|29308.7|29343.7|29308.7|1
1654148400000|2022-06-02 05:40:00|29345.6|29310.6|29328.5|29308.5|29345.6|29316|29328|29301.5|26
1654148700000|2022-06-02 05:45:00|29327.4|29307.4|29328.4|29308.4|29338|29313.4|29327.4|29303|14
1654149000000|2022-06-02 05:50:00|29328.2|29308.2|29315.7|29295.7|29328.2|29308.2|29309.2|29289.2|45
1654149300000|2022-06-02 05:55:00|29316|29296|29330|29295|29330.5|29303.4|29313.4|29293.4|27
1654149600000|2022-06-02 06:00:00|29329|29294|29319.9|29299.9|29329|29303.4|29316.6|29293.5|44
1654149900000|2022-06-02 06:05:00|29326.9|29291.9|29316.9|29281.9|29327.3|29297.9|29308.9|29281.9|25
1654150200000|2022-06-02 06:10:00|29317.4|29282.4|29322.4|29302.4|29323.4|29302.4|29310|29281.9|22
1654150500000|2022-06-02 06:15:00|29321.7|29301.7|29321.5|29301.5|29321.7|29301.7|29321.5|29301.5|2
1654150800000|2022-06-02 06:20:00|29322|29302|29322|29287|29322|29302|29312.6|29287|24
1654151100000|2022-06-02 06:25:00|29321.7|29286.7|29298.3|29278.3|29321.7|29295.6|29296.5|29276.5|53
1654151400000|2022-06-02 06:30:00|29297.8|29277.8|29297.2|29277.2|29300.7|29280.7|29297|29277|27
1654151700000|2022-06-02 06:35:00|29297|29277|29297.8|29277.8|29299|29279|29290.5|29270.5|33
1654152000000|2022-06-02 06:40:00|29298|29278|29304.7|29284.7|29329.3|29294.3|29298|29272|52
1654152300000|2022-06-02 06:45:00|29302|29282|29305|29285|29312.7|29285.7|29297.2|29271.7|33
1654152600000|2022-06-02 06:50:00|29312|29277|29299.7|29279.7|29312|29282.4|29292|29272|46
1654152900000|2022-06-02 06:55:00|29300.2|29280.2|29301.7|29281.7|29309.7|29289.7|29297.4|29272|44
1654153200000|2022-06-02 07:00:00|29302|29282|29298.1|29278.1|29308.3|29288.3|29297.3|29277.3|36
1654153500000|2022-06-02 07:05:00|29298|29278|29295.8|29275.8|29298.1|29278.1|29295|29275|19
1654153800000|2022-06-02 07:10:00|29296.3|29276.3|29291.2|29271.2|29296.3|29276.3|29289.3|29269.3|11
1654154100000|2022-06-02 07:15:00|29292.2|29272.2|29297.2|29277.2|29298.5|29278.5|29292.2|29272.2|22
1654154400000|2022-06-02 07:20:00|29298|29278|29296.7|29276.7|29298|29278|29296.7|29276.7|4
1654154700000|2022-06-02 07:25:00|29295.9|29275.9|29296.3|29276.3|29301.7|29281.7|29295.4|29275.4|24
1654155000000|2022-06-02 07:30:00|29296.7|29276.7|29297.8|29277.8|29298.3|29278.3|29296.5|29276.5|9
1654155300000|2022-06-02 07:35:00|29298.3|29278.3|29287|29267|29301.8|29281.8|29287|29263|36
1654155600000|2022-06-02 07:40:00|29285.5|29265.5|29262.3|29242.3|29285.5|29265.5|29261.3|29241.3|63
1654155900000|2022-06-02 07:45:00|29262.1|29242.1|29257.2|29237.2|29267.7|29242.1|29247.7|29219.7|45
1654156200000|2022-06-02 07:50:00|29258.3|29238.3|29257.3|29237.3|29270|29245|29257.3|29234.5|21
1654156500000|2022-06-02 07:55:00|29257.4|29237.4|29281.8|29246.8|29282.5|29256.2|29254.9|29234.9|34
1654156800000|2022-06-02 08:00:00|29281.3|29246.3|29271.5|29236.5|29281.5|29246.5|29264.4|29236|8
1654157100000|2022-06-02 08:05:00|29264.4|29244.4|29257.5|29237.5|29267.5|29244.4|29257.5|29230.5|12
1654157400000|2022-06-02 08:10:00|29258|29238|29270.9|29235.9|29270.9|29246|29257.4|29231.8|26
1654157700000|2022-06-02 08:15:00|29269.4|29234.4|29257.3|29237.3|29270.4|29242.3|29257.3|29232.3|10
1654158000000|2022-06-02 08:20:00|29255.9|29235.9|29246.9|29211.9|29257.3|29237.3|29236.8|29209.2|39
1654158300000|2022-06-02 08:25:00|29237.3|29217.3|29241.6|29221.6|29242.3|29222.3|29231.8|29205.9|25
1654158600000|2022-06-02 08:30:00|29241.4|29221.4|29186|29151|29245|29221.4|29186|29151|58
1654158900000|2022-06-02 08:35:00|29184.5|29149.5|29210|29175|29231.7|29189.7|29176.6|29141.6|124
1654159200000|2022-06-02 08:40:00|29209.5|29174.5|29211.5|29176.5|29215.5|29180.5|29209.5|29174.5|33
1654159500000|2022-06-02 08:45:00|29212|29177|29217|29182|29224.6|29189.6|29212|29177|24
1654159800000|2022-06-02 08:50:00|29217.5|29182.5|29231.3|29196.3|29256.4|29221.4|29212.5|29182.5|86
1654160100000|2022-06-02 08:55:00|29231.1|29196.1|29243.5|29208.5|29245|29210|29228.8|29193.8|32
1654160400000|2022-06-02 09:00:00|29244|29209|29249.5|29214.5|29250.5|29215.5|29241.5|29206.5|50
1654160700000|2022-06-02 09:05:00|29250|29215|29255|29220|29260.5|29225.5|29250|29215|27
1654161000000|2022-06-02 09:10:00|29255.5|29220.5|29250.5|29215.5|29255.5|29220.5|29248|29213|21
1654161300000|2022-06-02 09:15:00|29250|29215|29247|29212|29250.5|29215.5|29246.5|29211.5|31
1654161600000|2022-06-02 09:20:00|29246.5|29211.5|29239|29204|29246.5|29211.5|29226.5|29191.5|52
1654161900000|2022-06-02 09:25:00|29238.5|29203.5|29238|29203|29239|29204|29237|29202|11
1654162200000|2022-06-02 09:30:00|29238.5|29203.5|29238.5|29203.5|29240|29213.5|29229|29203|21
1654162500000|2022-06-02 09:35:00|29238|29203|29242|29207|29247|29212|29237|29202|11
1654162800000|2022-06-02 09:40:00|29242.5|29207.5|29243|29208|29243|29208|29242.5|29207.5|4
1654163100000|2022-06-02 09:45:00|29243.5|29208.5|29243|29208|29245.5|29210.5|29241.5|29206.5|18
1654163400000|2022-06-02 09:50:00|29250.5|29215.5|29249|29214|29253|29218|29248.5|29213.5|19
1654163700000|2022-06-02 09:55:00|29248.5|29213.5|29250|29215|29250|29215|29246.5|29211.5|10
1654164000000|2022-06-02 10:00:00|29249.5|29214.5|29246.5|29211.5|29249.5|29214.5|29246.5|29211.5|7
1654164300000|2022-06-02 10:05:00|29247|29212|29247|29212|29249|29214|29243|29208|96
1654164600000|2022-06-02 10:10:00|29245|29210|29249.5|29214.5|29249.5|29220|29237.5|29208.5|117
1654164900000|2022-06-02 10:15:00|29249|29214|29246.5|29211.5|29249|29221.5|29237|29209|14
1654165200000|2022-06-02 10:20:00|29247|29212|29246|29211|29247|29212|29246|29211|7
1654165500000|2022-06-02 10:25:00|29247|29212|29263.5|29228.5|29263.5|29228.5|29247|29212|30
1654165800000|2022-06-02 10:30:00|29263|29228|29259.5|29224.5|29264.5|29229.5|29259|29224|17
1654166100000|2022-06-02 10:35:00|29259|29224|29259|29224|29262|29227|29254|29219|14
1654166400000|2022-06-02 10:40:00|29259.5|29224.5|29249|29214|29259.5|29224.5|29247|29212|26
1654166700000|2022-06-02 10:45:00|29248.5|29213.5|29251|29216|29252|29217|29248.5|29213.5|17
1654167000000|2022-06-02 10:50:00|29250.5|29215.5|29251|29216|29251|29216|29250.5|29215.5|2
1654167600000|2022-06-02 11:00:00|29251.5|29216.5|29252|29217|29252|29217|29251.5|29216.5|2
1654167900000|2022-06-02 11:05:00|29251.5|29216.5|29251.5|29216.5|29251.5|29216.5|29251.5|29216.5|1
1654168200000|2022-06-02 11:10:00|29253.5|29218.5|29254|29219|29254.5|29219.5|29253.5|29218.5|4
1654168500000|2022-06-02 11:15:00|29255|29220|29255|29220|29259|29224|29253|29218|43
1654168800000|2022-06-02 11:20:00|29254.5|29219.5|29251.5|29216.5|29255.5|29220.5|29250.5|29215.5|7
1654169100000|2022-06-02 11:25:00|29250.5|29215.5|29245|29210|29250.5|29215.5|29242.5|29207.5|21
1654169400000|2022-06-02 11:30:00|29245.5|29210.5|29245.5|29210.5|29246|29211|29244.5|29209.5|19
1654169700000|2022-06-02 11:35:00|29246|29211|29246|29211|29248|29213|29245.5|29210.5|18
1654170000000|2022-06-02 11:40:00|29245.5|29210.5|29245.5|29210.5|29245.5|29210.5|29245|29210|5
1654170300000|2022-06-02 11:45:00|29245|29210|29247.5|29212.5|29247.5|29212.5|29245|29210|5
1654170600000|2022-06-02 11:50:00|29247|29212|29248|29213|29248|29213|29247|29212|15
1654170900000|2022-06-02 11:55:00|29247.5|29212.5|29244|29209|29247.5|29212.5|29243.5|29208.5|15
1654171200000|2022-06-02 12:00:00|29243|29208|29239|29204|29243|29208|29238.5|29203.5|10
1654171500000|2022-06-02 12:05:00|29241|29206|29226.4|29206.4|29241|29206.4|29226.4|29206|2
1654171800000|2022-06-02 12:10:00|29226.5|29206.5|29239.5|29204.5|29241|29213.5|29226.5|29200.2|10
1654172100000|2022-06-02 12:15:00|29238|29203|29233.1|29213.1|29241|29213.1|29227.4|29199.9|40
1654172400000|2022-06-02 12:20:00|29241.3|29206.3|29233.1|29213.1|29241.3|29213.1|29231.3|29205.6|6
1654172700000|2022-06-02 12:25:00|29232.4|29212.4|29240.5|29205.5|29240.5|29213.1|29226.4|29204|20
1654173000000|2022-06-02 12:30:00|29241.8|29206.8|29240.6|29205.6|29241.9|29216|29233.1|29205.5|11
1654173300000|2022-06-02 12:35:00|29241.9|29206.9|29239|29204|29241.9|29214.4|29227.5|29202.7|32
1654173600000|2022-06-02 12:40:00|29240.9|29205.9|29236.5|29216.5|29240.9|29216.5|29232.4|29205.9|8
1654173900000|2022-06-02 12:45:00|29235|29215|29237.1|29217.1|29249|29223.1|29230.4|29201.9|59
1654174200000|2022-06-02 12:50:00|29236.5|29216.5|29231.1|29211.1|29238.5|29216.5|29222.5|29201.5|50
1654174500000|2022-06-02 12:55:00|29234.5|29214.5|29231.1|29211.1|29245.5|29214.5|29227.5|29207.3|29
1654174800000|2022-06-02 13:00:00|29231|29211|29241.4|29206.4|29241.4|29216|29231|29203.5|8
1654175100000|2022-06-02 13:05:00|29230.5|29210.5|29220.9|29185.9|29235.5|29210.5|29220.9|29185.9|11
1654175400000|2022-06-02 13:10:00|29219.9|29184.9|29197.5|29177.5|29219.9|29184.9|29197|29176|31
1654175700000|2022-06-02 13:15:00|29202|29182|29202|29182|29212|29192|29197.5|29177.5|27
1654176000000|2022-06-02 13:20:00|29205.6|29185.6|29203.6|29183.6|29206.1|29186.1|29201.1|29181.1|15
1654176300000|2022-06-02 13:25:00|29203.9|29183.9|29201|29181|29209.4|29189.4|29201|29181|21
1654176600000|2022-06-02 13:30:00|29203|29183|29203|29183|29214.1|29193|29203|29178.4|26
1654176900000|2022-06-02 13:35:00|29202|29182|29213.6|29178.6|29213.6|29186.1|29202|29177.6|10
1654177500000|2022-06-02 13:45:00|29212.6|29177.6|29214.6|29179.6|29233.1|29198.5|29205.6|29177.6|42
1654177800000|2022-06-02 13:50:00|29214|29179|29214.1|29179.1|29214.1|29179.1|29214|29179|2
1654178100000|2022-06-02 13:55:00|29215.3|29180.3|29215.5|29180.5|29215.5|29186.8|29206.8|29179.1|6
1654178400000|2022-06-02 14:00:00|29207.5|29187.5|29206.1|29186.1|29208|29188|29206.1|29186.1|4
1654178700000|2022-06-02 14:05:00|29203.5|29183.5|29197.5|29177.5|29203.5|29183.5|29197.5|29177.5|5
1654179000000|2022-06-02 14:10:00|29198|29178|29190|29170|29198|29178|29187.5|29167.5|36
1654179300000|2022-06-02 14:15:00|29189.5|29169.5|29199.8|29164.8|29208.2|29176.2|29188.7|29160.7|22
1654179600000|2022-06-02 14:20:00|29199.7|29164.7|29212.9|29177.9|29217|29182|29195.3|29163.7|25
1654179900000|2022-06-02 14:25:00|29210.5|29175.5|29202|29167|29210.5|29175.5|29202|29167|12
1654180200000|2022-06-02 14:30:00|29202.1|29167.1|29200|29165|29202.1|29167.1|29200|29165|6
1654180500000|2022-06-02 14:35:00|29191.6|29171.6|29192.1|29172.1|29192.1|29172.1|29191.6|29171.6|3
1654180800000|2022-06-02 14:40:00|29191.6|29171.6|29191.6|29171.6|29191.6|29171.6|29191.6|29171.6|1
1654181100000|2022-06-02 14:45:00|29189|29169|29191|29171|29191.6|29171.6|29189|29169|4
1654181400000|2022-06-02 14:50:00|29192|29172|29192.1|29172.1|29192.1|29172.1|29191.6|29171.6|3
1654181700000|2022-06-02 14:55:00|29188.5|29168.5|29188.5|29168.5|29188.5|29168.5|29188.5|29168.5|1
1654182000000|2022-06-02 15:00:00|29193.6|29173.6|29188.4|29168.4|29201.4|29177.6|29185|29165|32
1654182300000|2022-06-02 15:05:00|29183|29163|29191|29156|29192.5|29168|29173.4|29146.9|97
1654182600000|2022-06-02 15:10:00|29190.7|29155.7|29183.1|29148.1|29192.5|29157.5|29171.8|29144.3|37
1654182900000|2022-06-02 15:15:00|29182.6|29147.6|29166.2|29146.2|29187.4|29154.7|29165.2|29144.2|29
1654183200000|2022-06-02 15:20:00|29165.2|29145.2|29166.8|29131.8|29172.8|29145.7|29154.6|29126.2|41
1654183500000|2022-06-02 15:25:00|29153.8|29133.8|29146.4|29111.4|29157.8|29133.8|29134.4|29102.7|24
1654183800000|2022-06-02 15:30:00|29147.4|29112.4|29161.4|29126.4|29161.4|29126.4|29147.4|29112.4|9
1654184100000|2022-06-02 15:35:00|29161.3|29126.3|29165.4|29130.4|29165.4|29130.4|29161.3|29126.3|8
1654184400000|2022-06-02 15:40:00|29147.2|29112.2|29151.4|29116.4|29153.4|29118.4|29144.4|29109.4|13
1654184700000|2022-06-02 15:45:00|29151.2|29116.2|29151.3|29116.3|29160.3|29125.3|29150.2|29115.2|6
1654185000000|2022-06-02 15:50:00|29126.8|29106.8|29132.3|29097.3|29132.3|29106.8|29124.3|29089.3|15
1654185300000|2022-06-02 15:55:00|29154.4|29119.4|29151.3|29116.3|29154.4|29119.4|29147.3|29112.3|15
1654185600000|2022-06-02 16:00:00|29159.3|29124.3|29159.4|29124.4|29159.4|29124.4|29159.3|29124.3|2
1654185900000|2022-06-02 16:05:00|29158.2|29123.2|29149.2|29114.2|29158.2|29123.2|29149.2|29114.2|7
1654186200000|2022-06-02 16:10:00|29141.3|29106.3|29146.3|29111.3|29146.3|29111.3|29140.2|29105.2|4
1654186800000|2022-06-02 16:20:00|29143.2|29108.2|29146.3|29111.3|29146.3|29111.3|29143.2|29108.2|2
1654187100000|2022-06-02 16:25:00|29144.5|29109.5|29134.5|29099.5|29144.5|29109.5|29134.5|29099.5|7
1654187400000|2022-06-02 16:30:00|29134.6|29099.6|29140.5|29105.5|29141|29106|29134.5|29099.5|7
1654188900000|2022-06-02 16:55:00|29142|29107|29142.5|29107.5|29142.5|29107.5|29142|29107|2
1654189200000|2022-06-02 17:00:00|29135|29100|29140.5|29105.5|29140.5|29105.5|29135|29100|3
1654191000000|2022-06-02 17:30:00|29146|29111|29141|29106|29146|29111|29141|29106|4
1654191900000|2022-06-02 17:45:00|29135.2|29100.2|29133|29098|29136|29101|29133|29098|4
1654192200000|2022-06-02 17:50:00|29132.8|29097.8|29130.2|29095.2|29132.8|29097.8|29130.2|29095.2|2
1654192500000|2022-06-02 17:55:00|29133|29098|29129.5|29094.5|29133|29098|29129.5|29094.5|4
1654192800000|2022-06-02 18:00:00|29144|29109|29132|29097|29145|29110|29132|29097|6
1654193100000|2022-06-02 18:05:00|29133|29098|29130.5|29095.5|29133|29098|29130.5|29095.5|2
1654193400000|2022-06-02 18:10:00|29133|29098|29130.5|29095.5|29133|29098|29130.5|29095.5|2
1654193700000|2022-06-02 18:15:00|29129.5|29094.5|29129.5|29094.5|29129.5|29094.5|29129.5|29094.5|1
1654194000000|2022-06-02 18:20:00|29130.5|29095.5|29130.5|29095.5|29130.5|29095.5|29130.5|29095.5|1
1654194900000|2022-06-02 18:35:00|29129.5|29094.5|29128.5|29093.5|29129.5|29094.5|29128.5|29093.5|2
1654195200000|2022-06-02 18:40:00|29129|29094|29129|29094|29129|29094|29129|29094|1
1654195800000|2022-06-02 18:50:00|29130.6|29095.6|29133|29098|29133|29098|29130.6|29095.6|11
1654196100000|2022-06-02 18:55:00|29135.3|29100.3|29140|29105|29141|29106|29135.2|29100.2|21
1654216200000|2022-06-03 00:30:00|29134.8|29092.8|29129.8|29087.8|29142|29100|29061.4|29019.4|9
1654216800000|2022-06-03 00:40:00|29091.4|29049.4|29105.4|29063.4|29105.4|29063.4|29091.4|29049.4|2
1654217400000|2022-06-03 00:50:00|29091.4|29049.4|29118.2|29076.2|29125.8|29083.8|29091.4|29049.4|7
1654217700000|2022-06-03 00:55:00|29128|29086|29117.4|29075.4|29128|29086|29117.4|29075.4|5
1654218000000|2022-06-03 01:00:00|29113.9|29078.9|29112|29077|29116.3|29081.3|29111.5|29073|10
1654218300000|2022-06-03 01:05:00|29112.9|29076|29114.4|29072.4|29117|29080.7|29112|29072.4|7
1654218600000|2022-06-03 01:10:00|29118.5|29083.5|29121.4|29086.4|29121.9|29086.9|29118.4|29083.4|4
1654218900000|2022-06-03 01:15:00|29120.9|29085.9|29135.5|29100.5|29136.9|29101.9|29116.5|29081.5|18
1654219200000|2022-06-03 01:20:00|29136.9|29101.9|29150.9|29115.9|29164.4|29129.4|29136.9|29101.9|28
1654219500000|2022-06-03 01:25:00|29152.5|29117.5|29150.5|29115.5|29152.5|29117.5|29149.9|29114.9|3
1654219800000|2022-06-03 01:30:00|29152.5|29117.5|29152.5|29117.5|29154.2|29119.2|29151.9|29116.9|4
1654220100000|2022-06-03 01:35:00|29150.9|29115.9|29151.5|29116.5|29151.5|29116.5|29150.9|29115.9|2
1654220400000|2022-06-03 01:40:00|29150|29115|29135.7|29100.7|29150|29115|29132.9|29097.9|14
1654220700000|2022-06-03 01:45:00|29138.5|29103.5|29134.1|29099.1|29139.5|29104.5|29127.6|29092.6|9
1654221000000|2022-06-03 01:50:00|29134.9|29099.9|29134.9|29099.9|29134.9|29099.9|29134.9|29099.9|1
1654221600000|2022-06-03 02:00:00|29135.5|29100.5|29137.5|29102.5|29137.5|29102.5|29135.5|29100.5|7
1654221900000|2022-06-03 02:05:00|29142.5|29107.5|29138|29103|29144.9|29109.9|29137.5|29102.5|31
1654222200000|2022-06-03 02:10:00|29138.5|29103.5|29154|29119|29154|29119|29137.5|29102.5|10
1654222500000|2022-06-03 02:15:00|29153.5|29118.5|29111.3|29076.3|29153.5|29118.5|29101.8|29059.8|24
1654222800000|2022-06-03 02:20:00|29112.1|29077.1|29109.5|29074.5|29113.7|29078.7|29109.5|29074.5|5
1654223100000|2022-06-03 02:25:00|29111.5|29076.5|29112.5|29077.5|29112.5|29077.5|29111.5|29076.5|2
1654223400000|2022-06-03 02:30:00|29112.9|29077.9|29111.1|29076.1|29117.5|29082.5|29111.1|29076.1|5
1654223700000|2022-06-03 02:35:00|29118.5|29083.5|29118.5|29083.5|29118.5|29083.5|29115.3|29080.3|3
1654224000000|2022-06-03 02:40:00|29116.7|29081.7|29116.7|29081.7|29116.7|29081.7|29116.7|29081.7|1
1654224300000|2022-06-03 02:45:00|29118.1|29083.1|29119.5|29084.5|29119.5|29084.5|29117.9|29082.9|3
1654224600000|2022-06-03 02:50:00|29119.9|29084.9|29114.5|29079.5|29120.5|29085.5|29114.5|29079.5|7
1654225800000|2022-06-03 03:10:00|29114.9|29079.9|29115.5|29080.5|29115.5|29080.5|29114.9|29079.9|2
1654226100000|2022-06-03 03:15:00|29119.5|29084.5|29119.5|29084.5|29119.5|29084.5|29119.5|29084.5|1
1654226400000|2022-06-03 03:20:00|29124.2|29089.2|29119.5|29084.5|29124.2|29089.2|29116.3|29081.3|4
1654227000000|2022-06-03 03:30:00|29118.5|29083.5|29118.5|29083.5|29119.5|29084.5|29112.3|29077.3|6
1654227300000|2022-06-03 03:35:00|29112.9|29077.9|29113.9|29078.9|29119.5|29084.5|29111.1|29076.1|14
1654227600000|2022-06-03 03:40:00|29118.7|29083.7|29118.7|29083.7|29118.7|29083.7|29118.7|29083.7|1
1654227900000|2022-06-03 03:45:00|29116.9|29081.9|29118.5|29083.5|29118.5|29083.5|29116.9|29081.9|2
1654228200000|2022-06-03 03:50:00|29119.5|29084.5|29121|29086|29121|29086|29119.5|29084.5|3
1654228500000|2022-06-03 03:55:00|29119.5|29084.5|29119.5|29084.5|29122.7|29087.7|29119.4|29084.4|8
1654228800000|2022-06-03 04:00:00|29120|29085|29120.5|29085.5|29121.1|29086.1|29119|29084|12
1654229100000|2022-06-03 04:05:00|29119.5|29084.5|29119.9|29084.9|29119.9|29084.9|29119.5|29084.5|3
1654229400000|2022-06-03 04:10:00|29121|29086|29121|29086|29124.5|29089.5|29120.9|29085.9|8
1654229700000|2022-06-03 04:15:00|29121.1|29086.1|29119.5|29084.5|29121.1|29086.1|29117.6|29082.6|6
1654230000000|2022-06-03 04:20:00|29120|29085|29124|29089|29124.5|29094|29114|29085|10
1654230300000|2022-06-03 04:25:00|29124.5|29089.5|29124|29089|29124.5|29089.5|29124|29089|2
1654230600000|2022-06-03 04:30:00|29122.5|29087.5|29123.8|29088.8|29124|29089|29120|29085|11
1654230900000|2022-06-03 04:35:00|29123.5|29088.5|29124.5|29089.5|29124.5|29089.5|29123.5|29088.5|6
1654231500000|2022-06-03 04:45:00|29118|29098|29119|29099|29119|29099|29118|29098|2
1654231800000|2022-06-03 04:50:00|29119.5|29099.5|29152.4|29117.4|29155.5|29120.5|29119|29098|39
1654232100000|2022-06-03 04:55:00|29150.4|29115.4|29160.7|29125.7|29160.7|29125.7|29150.4|29115.4|9
1654232400000|2022-06-03 05:00:00|29161.5|29126.5|29155.7|29120.7|29161.5|29126.5|29155.7|29120.7|6
1654233000000|2022-06-03 05:10:00|29156.7|29121.7|29165.9|29130.9|29176|29141|29156.7|29121.7|19
1654233300000|2022-06-03 05:15:00|29166.5|29131.5|29166.6|29131.6|29170.5|29135.5|29166.5|29131.5|10
1654233600000|2022-06-03 05:20:00|29166.5|29131.5|29164.5|29129.5|29166.5|29131.5|29162.6|29127.6|7
1654233900000|2022-06-03 05:25:00|29160.5|29125.5|29150.3|29115.3|29160.5|29125.5|29150.3|29115.3|9
1654234200000|2022-06-03 05:30:00|29152.1|29117.1|29153.7|29118.7|29153.7|29118.7|29150.3|29115.3|5
1654234500000|2022-06-03 05:35:00|29151.9|29116.9|29156.7|29121.7|29156.7|29121.7|29151.9|29116.9|2
1654234800000|2022-06-03 05:40:00|29161.7|29126.7|29156.7|29121.7|29161.7|29126.7|29153.3|29118.3|4
1654235400000|2022-06-03 05:50:00|29153.3|29118.3|29156.5|29121.5|29156.5|29121.5|29150.9|29115.9|24
1654235700000|2022-06-03 05:55:00|29153.3|29118.3|29144.5|29109.5|29156.5|29121.5|29142.3|29107.3|35
1654236000000|2022-06-03 06:00:00|29145.7|29110.7|29150.5|29115.5|29150.5|29115.5|29140.3|29105.3|12
1654236300000|2022-06-03 06:05:00|29151.7|29116.7|29146.5|29111.5|29152.7|29117.7|29146.5|29111.5|5
1654236600000|2022-06-03 06:10:00|29150.5|29115.5|29153.7|29118.7|29153.7|29118.7|29149.9|29114.9|6
1654236900000|2022-06-03 06:15:00|29151.3|29116.3|29161.6|29126.6|29165|29130|29151.3|29116.3|26
1654237200000|2022-06-03 06:20:00|29162.1|29127.1|29162.1|29127.1|29162.6|29127.6|29162.1|29127.1|3
1654237500000|2022-06-03 06:25:00|29163.1|29128.1|29164|29129|29164|29129|29161.5|29126.5|6
1654237800000|2022-06-03 06:30:00|29163.4|29128.4|29162.5|29127.5|29163.4|29128.4|29157.6|29122.6|13
1654238100000|2022-06-03 06:35:00|29162.6|29127.6|29160|29125|29162.6|29127.6|29160|29125|3
1654238700000|2022-06-03 06:45:00|29159.5|29124.5|29152.9|29117.9|29160|29125|29152.7|29117.7|13
1654239000000|2022-06-03 06:50:00|29149.9|29114.9|29142.5|29107.5|29150.6|29115.6|29132.9|29097.9|10
1654239300000|2022-06-03 06:55:00|29144.7|29109.7|29144.7|29109.7|29144.7|29109.7|29144.7|29109.7|1
1654239600000|2022-06-03 07:00:00|29142.3|29107.3|29147.5|29112.5|29147.5|29112.5|29142.3|29107.3|4
1654239900000|2022-06-03 07:05:00|29149.9|29114.9|29154.5|29119.5|29154.5|29119.5|29149.9|29114.9|2
1654240200000|2022-06-03 07:10:00|29155|29120|29155.9|29120.9|29155.9|29120.9|29154.5|29119.5|5
1654240500000|2022-06-03 07:15:00|29156.1|29121.1|29159|29124|29159|29124|29156.1|29121.1|11
1654240800000|2022-06-03 07:20:00|29159.1|29124.1|29178.9|29143.9|29178.9|29143.9|29159.1|29124.1|17
1654241100000|2022-06-03 07:25:00|29178.5|29143.5|29184.9|29149.9|29184.9|29149.9|29178.5|29143.5|11
1654241400000|2022-06-03 07:30:00|29185.7|29150.7|29174|29139|29185.7|29150.7|29172.9|29137.9|15
1654241700000|2022-06-03 07:35:00|29172.5|29137.5|29174|29139|29178.5|29143.5|29172.5|29137.5|8
1654242000000|2022-06-03 07:40:00|29178.5|29143.5|29181|29146|29181|29146|29178.1|29143.1|6
1654242300000|2022-06-03 07:45:00|29179.9|29144.9|29204.5|29169.5|29206|29170.3|29179.9|29144.9|33
1654242600000|2022-06-03 07:50:00|29199.3|29164.3|29203.5|29168.5|29203.5|29168.5|29197.5|29162.5|8
1654242900000|2022-06-03 07:55:00|29204.5|29169.5|29201.5|29166.5|29214.5|29179.5|29191.5|29156.5|43
1654243200000|2022-06-03 08:00:00|29206.5|29171.5|29221.5|29186.5|29243.5|29208.5|29206.5|29171.5|32
1654243500000|2022-06-03 08:05:00|29222.1|29187.1|29208.9|29173.9|29222.1|29187.1|29199|29164|29
1654243800000|2022-06-03 08:10:00|29210|29175|29206.9|29171.9|29210|29175|29206.9|29171.9|3
1654244100000|2022-06-03 08:15:00|29209.5|29174.5|29201.9|29166.9|29209.5|29174.5|29201.9|29166.9|5
1654244400000|2022-06-03 08:20:00|29198.9|29163.9|29187.5|29152.5|29198.9|29163.9|29181.5|29145|34
1654244700000|2022-06-03 08:25:00|29189.2|29154.2|29188|29146|29189.2|29154.2|29188|29146|2
1654245000000|2022-06-03 08:30:00|29189.2|29154.2|29186.7|29151.7|29194.1|29159.1|29182.6|29147.6|14
1654245300000|2022-06-03 08:35:00|29186.3|29151.3|29162.7|29127.7|29186.3|29151.3|29162.7|29127.7|35
1654245600000|2022-06-03 08:40:00|29163.6|29128.6|29165.6|29130.6|29165.6|29130.6|29163.6|29128.6|2
1654245900000|2022-06-03 08:45:00|29170.9|29135.9|29174|29139|29176.5|29141.5|29170.9|29135.9|8
1654246200000|2022-06-03 08:50:00|29177.3|29142.3|29179|29144|29179|29144|29174|29139|8
1654246500000|2022-06-03 08:55:00|29177.7|29142.7|29177.7|29142.7|29177.7|29142.7|29177.7|29142.7|1
1654246800000|2022-06-03 09:00:00|29179|29144|29177.3|29142.3|29182.3|29147.3|29175.1|29140.1|6
1654248300000|2022-06-03 09:25:00|29175.1|29140.1|29177.7|29142.7|29179|29144|29175.1|29140.1|3
1654248600000|2022-06-03 09:30:00|29179|29144|29179.5|29137.5|29179.5|29144|29179|29137.5|2
1654248900000|2022-06-03 09:35:00|29178.5|29136.5|29179.5|29137.5|29179.5|29137.5|29176|29134|5
1654249200000|2022-06-03 09:40:00|29180|29138|29180|29138|29180|29138|29180|29138|1
1654249500000|2022-06-03 09:45:00|29179|29137|29190.5|29148.5|29190.5|29148.5|29178.5|29136.5|17
1654249800000|2022-06-03 09:50:00|29188|29146|29185|29143|29188|29146|29175.5|29133.5|32
1654250100000|2022-06-03 09:55:00|29183.5|29141.5|29192|29150|29197|29155|29183.5|29141.5|43
1654250400000|2022-06-03 10:00:00|29191.5|29149.5|29194|29153|29202|29160|29191|29149|22
1654250700000|2022-06-03 10:05:00|29206.5|29164.5|29200|29158|29207|29165|29194.5|29152.5|47
1654251000000|2022-06-03 10:10:00|29200.5|29158.5|29201.5|29159.5|29203|29161|29200|29158|6
1654251300000|2022-06-03 10:15:00|29201|29159|29204|29162|29204|29162|29201|29159|10
1654251600000|2022-06-03 10:20:00|29201.5|29159.5|29200.5|29158.5|29201.5|29159.5|29200|29158|4
1654251900000|2022-06-03 10:25:00|29200|29158|29198.5|29156.5|29200|29158|29197.5|29155.5|13
1654252200000|2022-06-03 10:30:00|29199|29157|29199|29157|29199.5|29157.5|29199|29157|3
1654252800000|2022-06-03 10:40:00|29200|29158|29200|29158|29201.5|29159.5|29199.5|29157.5|10
1654253100000|2022-06-03 10:45:00|29200.5|29158.5|29199.5|29157.5|29200.5|29158.5|29199.5|29157.5|4
1654253400000|2022-06-03 10:50:00|29201|29159|29202.5|29160.5|29202.5|29160.5|29201|29159|8
1654254000000|2022-06-03 11:00:00|29201.5|29159.5|29199|29157|29201.5|29159.5|29198.5|29156.5|10
1654254300000|2022-06-03 11:05:00|29199.5|29157.5|29199.5|29157.5|29201|29159|29198.5|29156.5|17
1654254600000|2022-06-03 11:10:00|29200|29158|29200.5|29158.5|29200.5|29158.5|29200|29158|2
1654254900000|2022-06-03 11:15:00|29201.5|29159.5|29215.5|29173.5|29216.5|29174.5|29201.5|29159.5|15
1654255200000|2022-06-03 11:20:00|29215|29173|29215.5|29173.5|29215.5|29173.5|29215|29173|2
1654255500000|2022-06-03 11:25:00|29215|29173|29214|29172|29215|29173|29214|29172|7
1654255800000|2022-06-03 11:30:00|29208.5|29166.5|29206.5|29164.5|29216.5|29174.5|29202|29160|38
1654256100000|2022-06-03 11:35:00|29206|29164|29224.5|29182.5|29226|29184|29205.5|29163.5|31
1654256400000|2022-06-03 11:40:00|29224|29182|29216.5|29174.5|29229.5|29187.5|29212|29170|58
1654256700000|2022-06-03 11:45:00|29216|29174|29223.5|29181.5|29225.5|29183.5|29213|29171|42
1654257000000|2022-06-03 11:50:00|29223|29181|29223.5|29181.5|29224|29182|29223|29181|8
1654257300000|2022-06-03 11:55:00|29224|29182|29224|29182|29224.5|29182.5|29224|29182|3
1654257600000|2022-06-03 12:00:00|29231|29189|29236.5|29194.5|29236.5|29194.5|29231|29189|26
1654257900000|2022-06-03 12:05:00|29237|29195|29223|29181|29237|29195|29222.5|29180.5|57
1654258200000|2022-06-03 12:10:00|29223.5|29181.5|29218|29176|29223.5|29181.5|29214.5|29172.5|24
1654258500000|2022-06-03 12:15:00|29218.5|29176.5|29198.5|29156.5|29218.5|29176.5|29193|29151|104
1654258800000|2022-06-03 12:20:00|29197.5|29155.5|29200|29158|29208|29166|29197|29155|60
1654259100000|2022-06-03 12:25:00|29203|29161|29221.5|29179.5|29221.5|29179.5|29201.5|29159.5|115
1654259400000|2022-06-03 12:30:00|29225.5|29183.5|29226|29184|29226|29184|29225.5|29183.5|4
1654259700000|2022-06-03 12:35:00|29225.5|29183.5|29236|29194|29236.5|29194.5|29225.5|29183.5|33
1654260000000|2022-06-03 12:40:00|29237|29195|29239|29197|29239.5|29197.5|29233|29191|27
1654260300000|2022-06-03 12:45:00|29238.5|29196.5|29238.5|29196.5|29239|29197|29238.5|29196.5|3
1654260600000|2022-06-03 12:50:00|29239.5|29197.5|29242.5|29200.5|29242.5|29200.5|29239.5|29197.5|9
1654260900000|2022-06-03 12:55:00|29243|29201|29244|29202|29249.5|29207.5|29242.5|29200.5|22
1654261200000|2022-06-03 13:00:00|29244.5|29202.5|29251.5|29209.5|29255|29213|29243|29201|29
1654261500000|2022-06-03 13:05:00|29250.5|29208.5|29249.5|29207.5|29251|29209|29245.5|29203.5|29
1654261800000|2022-06-03 13:10:00|29250|29208|29255.5|29213.5|29261|29219|29245.5|29203.5|24
1654262100000|2022-06-03 13:15:00|29256.5|29214.5|29280|29238|29280|29238|29255|29213|20
1654262400000|2022-06-03 13:20:00|29278.5|29236.5|29279.5|29237.5|29284|29242|29266|29224|47
1654262700000|2022-06-03 13:25:00|29287.5|29245.5|29263|29228|29287.5|29245.5|29256|29221|40
1654263000000|2022-06-03 13:30:00|29263.5|29228.5|29256.5|29221.5|29267.5|29232.5|29255.5|29220.5|39
1654263300000|2022-06-03 13:35:00|29255.5|29220.5|29256|29221|29262|29227|29255.5|29220.5|35
1654263600000|2022-06-03 13:40:00|29256.5|29221.5|29261.5|29226.5|29278|29243|29255.5|29220.5|46
1654263900000|2022-06-03 13:45:00|29263.5|29228.5|29260.5|29225.5|29263.5|29228.5|29260.5|29225.5|9
1654264200000|2022-06-03 13:50:00|29260|29225|29259.5|29224.5|29261|29226|29259.5|29224.5|11
1654264500000|2022-06-03 13:55:00|29260|29225|29254|29219|29260|29225|29253.5|29218.5|18
1654264800000|2022-06-03 14:00:00|29254.5|29219.5|29254.5|29219.5|29257.5|29222.5|29254.5|29219.5|12
1654265100000|2022-06-03 14:05:00|29255|29220|29254.5|29219.5|29255|29220|29254.5|29219.5|2
1654265400000|2022-06-03 14:10:00|29255.4|29220.4|29256|29221|29262.9|29227.9|29255.4|29220.4|7
1654265700000|2022-06-03 14:15:00|29257|29222|29256|29221|29257|29222|29256|29221|2
1654266000000|2022-06-03 14:20:00|29257.6|29222.6|29257|29222|29259.4|29224.4|29256.5|29221.5|10
1654266300000|2022-06-03 14:25:00|29256.5|29221.5|29260.5|29225.5|29263.9|29228.9|29256.5|29221.5|18
1654266600000|2022-06-03 14:30:00|29260|29225|29268.4|29233.4|29268.4|29233.4|29260|29225|15
1654266900000|2022-06-03 14:35:00|29267.9|29232.9|29267.5|29232.5|29268.4|29233.4|29262.7|29227.7|16
1654267200000|2022-06-03 14:40:00|29276|29241|29277.1|29242.1|29277.5|29242.5|29273.9|29238.9|11
1654267500000|2022-06-03 14:45:00|29273.9|29238.9|29277.1|29242.1|29278|29243|29273.9|29238.9|4
1654267800000|2022-06-03 14:50:00|29272.3|29237.3|29271.8|29236.8|29276|29241|29270.6|29235.6|10
1654268100000|2022-06-03 14:55:00|29272.1|29237.1|29283.6|29248.6|29288.8|29253.8|29272.1|29237.1|8
1654268400000|2022-06-03 15:00:00|29283.7|29248.7|29286.6|29251.6|29287.8|29252.8|29283.7|29248.7|5
1654268700000|2022-06-03 15:05:00|29287.1|29252.1|29289.1|29254.1|29289.1|29254.1|29287.1|29252.1|9
1654269000000|2022-06-03 15:10:00|29288.5|29253.5|29288.5|29253.5|29290.2|29255.2|29288.5|29253.5|7
1654269300000|2022-06-03 15:15:00|29288.1|29253.1|29287.1|29252.1|29288.1|29253.1|29287.1|29252.1|2
1654269600000|2022-06-03 15:20:00|29287|29252|29287.1|29252.1|29287.2|29252.2|29287|29252|9
1654269900000|2022-06-03 15:25:00|29287|29252|29288.5|29253.5|29288.5|29253.5|29287|29252|4
1654270200000|2022-06-03 15:30:00|29288.2|29253.2|29288.2|29253.2|29288.2|29253.2|29288.2|29253.2|1
1654270500000|2022-06-03 15:35:00|29274.1|29254.1|29275.6|29240.6|29276|29254.1|29271.6|29236.6|10
1654270800000|2022-06-03 15:40:00|29277.5|29242.5|29282|29247|29282|29247|29277.4|29242.4|6
1654271100000|2022-06-03 15:45:00|29281.6|29246.6|29288.6|29253.6|29288.6|29253.6|29279|29244|12
1654271400000|2022-06-03 15:50:00|29289.7|29254.7|29292.9|29257.9|29297.5|29262.5|29288.3|29253.3|12
1654271700000|2022-06-03 15:55:00|29294|29259|29303.6|29268.6|29305|29270|29291.4|29256.4|13
1654272000000|2022-06-03 16:00:00|29301|29266|29298.9|29263.9|29301|29266|29298.9|29263.9|4
1654272300000|2022-06-03 16:05:00|29298|29263|29293.3|29258.3|29298|29263|29292.5|29257.5|12
1654272600000|2022-06-03 16:10:00|29293.4|29258.4|29293.4|29258.4|29293.4|29258.4|29293.4|29258.4|1
1654273200000|2022-06-03 16:20:00|29293.6|29258.6|29288.4|29253.4|29293.6|29258.6|29288.4|29253.4|3
1654273800000|2022-06-03 16:30:00|29287.2|29252.2|29287.2|29252.2|29287.2|29252.2|29287.2|29252.2|1
1654274400000|2022-06-03 16:40:00|29290|29255|29302.2|29267.2|29311.5|29276.5|29287|29252|156
1654274700000|2022-06-03 16:45:00|29304.5|29269.5|29300.9|29265.9|29304.5|29269.5|29300.2|29265.2|11
1654275000000|2022-06-03 16:50:00|29300.4|29265.4|29301.3|29266.3|29301.3|29266.3|29300.4|29265.4|6
1654275300000|2022-06-03 16:55:00|29300.5|29265.5|29275|29240|29306|29271|29273.2|29238.2|24
1654275900000|2022-06-03 17:05:00|29280|29245|29285|29250|29285|29250|29280|29245|2
1654276500000|2022-06-03 17:15:00|29284.9|29249.9|29295|29260|29295|29260|29277.6|29242.6|11
1654277100000|2022-06-03 17:25:00|29295.6|29260.6|29300|29265|29300|29265|29295|29260|3
1654277400000|2022-06-03 17:30:00|29300.1|29265.1|29299.6|29264.6|29301.1|29266.1|29299.5|29264.5|44
1654277700000|2022-06-03 17:35:00|29301.1|29266.1|29303.3|29268.3|29303.6|29268.6|29299.6|29264.6|54
1654278000000|2022-06-03 17:40:00|29303.8|29268.8|29303.8|29268.8|29304.3|29269.3|29303.8|29268.8|3
1654278300000|2022-06-03 17:45:00|29304.3|29269.3|29310.2|29275.2|29313.1|29278.1|29303.8|29268.8|30
1654278600000|2022-06-03 17:50:00|29309.7|29274.7|29312.8|29277.8|29313.8|29278.8|29309.7|29274.7|26
1654278900000|2022-06-03 17:55:00|29312.3|29277.3|29318.2|29283.2|29321.1|29286.1|29311.8|29276.8|25
1654279200000|2022-06-03 18:00:00|29317.7|29282.7|29321.8|29286.8|29322.5|29287.5|29317.7|29282.7|15
1654279500000|2022-06-03 18:05:00|29322.3|29287.3|29321.8|29286.8|29323|29288|29321.3|29286.3|7
1654280100000|2022-06-03 18:15:00|29322.3|29287.3|29320.9|29285.9|29323.3|29288.3|29320.9|29285.9|19
1654280400000|2022-06-03 18:20:00|29320.4|29285.4|29317.8|29282.8|29320.9|29285.9|29314.6|29279.6|31
1654280700000|2022-06-03 18:25:00|29317|29282|29305.4|29270.4|29318.3|29283.3|29305.4|29270.4|57
1654281000000|2022-06-03 18:30:00|29305|29270|29306.5|29271.5|29309|29274|29305|29270|17
1654281600000|2022-06-03 18:40:00|29309|29274|29308|29273|29309|29274|29305.2|29270.2|9
1654281900000|2022-06-03 18:45:00|29308.5|29273.5|29308.5|29273.5|29308.5|29273.5|29307.5|29272.5|3
1654282500000|2022-06-03 18:55:00|29307.5|29272.5|29305|29270|29308.5|29273.5|29305|29270|4
1654282800000|2022-06-03 19:00:00|29304.9|29269.9|29304.6|29269.6|29308|29273|29304.6|29269.6|5
1654283100000|2022-06-03 19:05:00|29306|29271|29304.6|29269.6|29306|29271|29304.6|29269.6|2
1654283700000|2022-06-03 19:15:00|29303.5|29268.5|29302.5|29267.5|29303.5|29268.5|29301|29266|4
1654284300000|2022-06-03 19:25:00|29303.5|29268.5|29300|29265|29315.5|29280.5|29299.2|29264.2|27
1654284600000|2022-06-03 19:30:00|29296.2|29261.2|29303|29268|29303|29268|29296.2|29261.2|3
1654284900000|2022-06-03 19:35:00|29297.2|29262.2|29297.2|29262.2|29297.2|29262.2|29297.2|29262.2|1
1654285200000|2022-06-03 19:40:00|29297|29262|29302|29267|29302|29267|29297|29262|2
1654475400000|2022-06-06 00:30:00|29286.4|29244.4|29286.4|29244.4|29286.4|29244.4|29286.4|29244.4|1
1654476300000|2022-06-06 00:45:00|29287.4|29245.4|29287.4|29245.4|29287.4|29245.4|29287.4|29245.4|1
1654477200000|2022-06-06 01:00:00|29304|29262|29308.5|29273.5|29321|29279|29280|29238|31
1654477500000|2022-06-06 01:05:00|29311.9|29276.9|29306|29271|29313.5|29278.5|29304.9|29269.9|21
1654477800000|2022-06-06 01:10:00|29306.5|29271.5|29311.5|29276.5|29311.9|29276.9|29306.5|29271.5|35
1654478100000|2022-06-06 01:15:00|29311.6|29276.6|29310.8|29275.8|29324|29289|29287.1|29259.6|63
1654478400000|2022-06-06 01:20:00|29310.5|29275.5|29313.5|29278.5|29313.5|29285|29291.1|29263.6|46
1654478700000|2022-06-06 01:25:00|29314|29279|29329.5|29294.5|29333|29298.5|29310.5|29275.5|54
1654479000000|2022-06-06 01:30:00|29330.5|29295.5|29358.5|29323.5|29360|29325|29330.5|29295.5|55
1654479300000|2022-06-06 01:35:00|29356.4|29321.4|29348.5|29328.5|29363|29340.2|29339.5|29315.5|85
1654479600000|2022-06-06 01:40:00|29349.5|29329.5|29359|29339|29359.5|29339.5|29349.5|29329.5|21
1654479900000|2022-06-06 01:45:00|29358.5|29338.5|29373.5|29338.5|29374|29346|29358|29338|29
1654480200000|2022-06-06 01:50:00|29368.5|29348.5|29371.5|29351.5|29386|29359|29368.5|29342.9|59
1654480500000|2022-06-06 01:55:00|29371|29351|29375|29340|29380.1|29352|29369.7|29340|47
1654480800000|2022-06-06 02:00:00|29375.5|29340.5|29362.5|29342.5|29375.5|29347.5|29362.5|29340|21
1654481100000|2022-06-06 02:05:00|29362.3|29342.3|29359.1|29324.1|29362.3|29342.3|29351|29324.1|44
1654481400000|2022-06-06 02:10:00|29359|29324|29359|29324|29362|29335|29354|29324|22
1654481700000|2022-06-06 02:15:00|29351|29331|29373|29338|29376.5|29342.5|29351|29331|38
1654482000000|2022-06-06 02:20:00|29372.5|29337.5|29375|29340|29382|29352.8|29362|29331.4|74
1654482300000|2022-06-06 02:25:00|29367|29347|29357.5|29337.5|29370|29347|29357|29330|39
1654482600000|2022-06-06 02:30:00|29357|29337|29357|29337|29357.5|29337.5|29357|29337|17
1654482900000|2022-06-06 02:35:00|29357.1|29337.1|29357|29337|29361.5|29341.5|29352|29332|30
1654483200000|2022-06-06 02:40:00|29358.5|29338.5|29357|29337|29365.5|29341|29356|29328.5|35
1654483500000|2022-06-06 02:45:00|29356.5|29336.5|29367.5|29332.5|29368|29337.1|29352|29328|38
1654483800000|2022-06-06 02:50:00|29368|29333|29373.5|29338.5|29374|29344|29360.7|29329.5|52
1654484100000|2022-06-06 02:55:00|29374|29339|29374.5|29339.5|29380.7|29354|29360.5|29334.5|54
1654484400000|2022-06-06 03:00:00|29375|29340|29365|29345|29377.6|29346.2|29363|29332.2|51
1654484700000|2022-06-06 03:05:00|29365.5|29345.5|29363.5|29343.5|29373.5|29345.5|29360.5|29335|24
1654485000000|2022-06-06 03:10:00|29364.6|29344.6|29365|29345|29365.5|29345.5|29363.5|29343.5|12
1654485300000|2022-06-06 03:15:00|29364.5|29344.5|29367|29347|29367|29347|29364|29344|28
1654485600000|2022-06-06 03:20:00|29375|29340|29381.2|29361.2|29389.5|29362|29372.2|29338.5|48
1654485900000|2022-06-06 03:25:00|29381.7|29361.7|29365.4|29345.4|29381.7|29361.7|29364.2|29344.2|60
1654486200000|2022-06-06 03:30:00|29365|29345|29361.5|29341.5|29365.4|29345.4|29359|29339|14
1654486500000|2022-06-06 03:35:00|29367.9|29332.9|29359|29339|29367.9|29343.3|29357|29332.9|22
1654486800000|2022-06-06 03:40:00|29360.4|29340.4|29362.3|29342.3|29365|29345|29360.4|29340.4|19
1654487100000|2022-06-06 03:45:00|29362|29342|29357.5|29337.5|29362|29342|29356.8|29336.8|13
1654487400000|2022-06-06 03:50:00|29357|29337|29349.4|29329.4|29357.5|29337.5|29349.2|29329.2|21
1654487700000|2022-06-06 03:55:00|29351.8|29331.8|29344.5|29324.5|29352|29332|29339.4|29319.4|22
1654488000000|2022-06-06 04:00:00|29344.8|29324.8|29340.4|29320.4|29344.8|29324.8|29340.4|29320.4|8
1654488300000|2022-06-06 04:05:00|29341.5|29321.5|29341.8|29321.8|29341.8|29321.8|29341.2|29321.2|6
1654488600000|2022-06-06 04:10:00|29342.3|29322.3|29347|29327|29347|29327|29342.2|29322.2|7
1654488900000|2022-06-06 04:15:00|29344.8|29324.8|29342.3|29322.3|29344.8|29324.8|29341.5|29321.5|10
1654489200000|2022-06-06 04:20:00|29342.8|29322.8|29351|29316|29351|29325.4|29342.8|29316|10
1654489500000|2022-06-06 04:25:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1654489800000|2022-06-06 04:30:00|29348|29328|29347.8|29327.8|29348|29328|29347.8|29327.8|2
1654490100000|2022-06-06 04:35:00|29348|29328|29353.7|29318.7|29354|29331.2|29347.8|29318.7|18
1654490700000|2022-06-06 04:45:00|29353.5|29318.5|29343|29323|29353.5|29327|29343|29318.5|17
1654491000000|2022-06-06 04:50:00|29342.8|29322.8|29345.7|29325.7|29346|29326|29342.5|29322.5|17
1654491300000|2022-06-06 04:55:00|29346|29326|29353.5|29318.5|29353.8|29326.1|29344.5|29317|27
1654491600000|2022-06-06 05:00:00|29353|29318|29352.5|29317.5|29353.5|29318.5|29352|29317|8
1654491900000|2022-06-06 05:05:00|29345.4|29325.4|29345.4|29325.4|29346.2|29326.2|29345.4|29325.4|3
1654492200000|2022-06-06 05:10:00|29346.3|29326.3|29348|29328|29348|29328|29345.4|29325.4|4
1654492500000|2022-06-06 05:15:00|29348.3|29328.3|29348|29328|29349|29329|29348|29328|4
1654492800000|2022-06-06 05:20:00|29349|29329|29350.4|29330.4|29351.5|29331.5|29349|29329|12
1654493100000|2022-06-06 05:25:00|29349.5|29329.5|29348.8|29328.8|29350.4|29330.4|29348.3|29328.3|6
1654493400000|2022-06-06 05:30:00|29349.3|29329.3|29351.8|29331.8|29352.3|29332.3|29349.3|29329.3|6
1654493700000|2022-06-06 05:35:00|29349.2|29329.2|29346.8|29326.8|29349.8|29329.8|29346.5|29326.5|18
1654494000000|2022-06-06 05:40:00|29346.5|29326.5|29343.8|29323.8|29347|29327|29341.2|29321.2|25
1654494300000|2022-06-06 05:45:00|29343.3|29323.3|29343.8|29323.8|29344.9|29324.9|29343.3|29323.3|6
1654494600000|2022-06-06 05:50:00|29344.3|29324.3|29343.8|29323.8|29346|29326|29342.3|29322.3|6
1654494900000|2022-06-06 05:55:00|29343.3|29323.3|29348|29328|29348|29328|29342|29322|20
1654495200000|2022-06-06 06:00:00|29347.8|29327.8|29346.5|29326.5|29351|29331|29346|29326|15
1654495500000|2022-06-06 06:05:00|29346.8|29326.8|29345.4|29325.4|29351|29331|29345.4|29325.4|22
1654495800000|2022-06-06 06:10:00|29346.3|29326.3|29351.8|29331.8|29351.8|29331.8|29344.8|29324.8|23
1654496100000|2022-06-06 06:15:00|29352.3|29332.3|29347.8|29327.8|29357.8|29337.8|29346.3|29326.3|55
1654496400000|2022-06-06 06:20:00|29347.5|29327.5|29351.7|29331.7|29351.7|29331.7|29347.5|29327.5|10
1654496700000|2022-06-06 06:25:00|29351.2|29331.2|29353.3|29333.3|29353.3|29333.3|29351.2|29331.2|7
1654497000000|2022-06-06 06:30:00|29352.8|29332.8|29352|29332|29354|29334|29351|29331|17
1654497300000|2022-06-06 06:35:00|29351|29331|29351|29331|29351.5|29331.5|29350.5|29330.5|38
1654497600000|2022-06-06 06:40:00|29351.5|29331.5|29345|29325|29354.7|29332.3|29344.7|29319.7|64
1654497900000|2022-06-06 06:45:00|29344.7|29324.7|29342|29322|29352|29332|29341.5|29321.5|59
1654498200000|2022-06-06 06:50:00|29343.3|29323.3|29342.3|29322.3|29347|29327|29342|29322|9
1654498500000|2022-06-06 06:55:00|29342.8|29322.8|29342.5|29322.5|29342.8|29322.8|29341.5|29321.5|5
1654498800000|2022-06-06 07:00:00|29341.7|29321.7|29342|29322|29342.8|29322.8|29341.4|29321.4|12
1654499100000|2022-06-06 07:05:00|29342.3|29322.3|29341.5|29321.5|29342.5|29322.5|29340.4|29320.4|20
1654499400000|2022-06-06 07:10:00|29341.3|29321.3|29341.3|29321.3|29355.2|29327.7|29340.4|29317.4|38
1654499700000|2022-06-06 07:15:00|29341.2|29321.2|29340.7|29320.7|29342.3|29322.3|29339.8|29319.8|23
1654500000000|2022-06-06 07:20:00|29341.5|29321.5|29346.8|29326.8|29357.5|29334|29341.5|29321.5|20
1654500600000|2022-06-06 07:30:00|29347|29327|29352|29332|29361|29337.3|29347|29326|37
1654500900000|2022-06-06 07:35:00|29352.8|29332.8|29352.3|29332.3|29353.3|29333.3|29352|29332|10
1654501200000|2022-06-06 07:40:00|29352.5|29332.5|29347.8|29327.8|29357.5|29337.5|29347|29327|26
1654501500000|2022-06-06 07:45:00|29348.3|29328.3|29345|29325|29349.5|29328.5|29341.5|29310.5|21
1654501800000|2022-06-06 07:50:00|29344|29324|29311|29291|29352.5|29325|29310|29290|89
1654502100000|2022-06-06 07:55:00|29310.5|29290.5|29317|29297|29338.5|29304.1|29307|29274|86
1654502400000|2022-06-06 08:00:00|29316.4|29296.4|29314.4|29294.4|29326.4|29302|29313.9|29286|16
1654502700000|2022-06-06 08:05:00|29315|29295|29286.5|29251.5|29320.5|29295|29282.5|29247.5|39
1654503000000|2022-06-06 08:10:00|29286|29251|29296|29261|29296.2|29269.8|29276.5|29251|22
1654503300000|2022-06-06 08:15:00|29300.1|29265.1|29302.5|29282.5|29302.5|29282.5|29289.4|29263.9|22
1654503600000|2022-06-06 08:20:00|29303.3|29283.3|29303.9|29283.9|29316.5|29290.4|29300.5|29276|30
1654503900000|2022-06-06 08:25:00|29307|29287|29316|29281|29318|29294.4|29305.4|29281|19
1654504200000|2022-06-06 08:30:00|29316.1|29281.1|29312.9|29277.9|29316.5|29288|29308|29277.9|12
1654504500000|2022-06-06 08:35:00|29313.9|29278.9|29304.8|29284.8|29313.9|29285.3|29304.3|29277|13
1654504800000|2022-06-06 08:40:00|29304.5|29284.5|29304.3|29284.3|29304.8|29284.8|29302|29282|10
1654505100000|2022-06-06 08:45:00|29304.5|29284.5|29306.6|29286.6|29308.3|29288.3|29304.5|29284.5|8
1654505400000|2022-06-06 08:50:00|29308.3|29288.3|29306.6|29286.6|29308.3|29288.3|29305.8|29285.8|19
1654505700000|2022-06-06 08:55:00|29306.3|29286.3|29300.4|29280.4|29306.4|29286.4|29300.4|29280.4|19
1654506000000|2022-06-06 09:00:00|29299.4|29279.4|29300.4|29280.4|29307.5|29281.4|29297.9|29271.6|102
1654506300000|2022-06-06 09:05:00|29298.7|29278.7|29302.2|29282.2|29309|29287|29296.7|29274|98
1654506600000|2022-06-06 09:10:00|29301.8|29281.8|29307|29272|29307|29281.8|29297.7|29271.2|77
1654506900000|2022-06-06 09:15:00|29301.4|29281.4|29298.8|29278.8|29302.4|29282.4|29298.8|29278.8|33
1654507200000|2022-06-06 09:20:00|29299.3|29279.3|29297.7|29277.7|29309.6|29289.6|29297.7|29277.7|48
1654507500000|2022-06-06 09:25:00|29297.8|29277.8|29297.4|29277.4|29298.3|29278.3|29296.4|29276.4|8
1654507800000|2022-06-06 09:30:00|29296.4|29276.4|29291|29256|29296.4|29276.4|29283.1|29255.7|21
1654508100000|2022-06-06 09:35:00|29286.8|29266.8|29291|29256|29297|29273.5|29286.8|29256|25
1654508400000|2022-06-06 09:40:00|29282.4|29262.4|29293.9|29258.9|29301.4|29266.4|29282.4|29257.5|19
1654508700000|2022-06-06 09:45:00|29295|29260|29295|29260|29295|29260|29295|29260|1
1654509000000|2022-06-06 09:50:00|29297.1|29262.1|29297.1|29262.1|29297.1|29262.1|29297.1|29262.1|1
1654509300000|2022-06-06 09:55:00|29295.4|29260.4|29301.9|29266.9|29301.9|29266.9|29283.4|29260|15
1654509600000|2022-06-06 10:00:00|29300.5|29265.5|29277.5|29257.5|29300.5|29272.5|29277.5|29257.2|38
1654509900000|2022-06-06 10:05:00|29279|29259|29285.8|29265.8|29285.8|29265.8|29279|29259|10
1654510200000|2022-06-06 10:10:00|29286.1|29266.1|29289.5|29254.5|29290.2|29266.1|29286.1|29254.5|6
1654510500000|2022-06-06 10:15:00|29289.9|29254.9|29289.9|29254.9|29289.9|29254.9|29289.5|29254.5|3
1654511100000|2022-06-06 10:25:00|29276.4|29256.4|29277.5|29257.5|29277.6|29257.6|29276|29256|16
1654511400000|2022-06-06 10:30:00|29276.9|29256.9|29288.2|29253.2|29289|29261|29276.9|29253.2|20
1654511700000|2022-06-06 10:35:00|29287.9|29252.9|29282.4|29262.4|29287.9|29262.4|29281|29251|20
1654512000000|2022-06-06 10:40:00|29280.1|29260.1|29288|29253|29288|29260.1|29280.1|29252.2|5
1654512300000|2022-06-06 10:45:00|29288.6|29253.6|29287.5|29252.5|29288.6|29262.4|29282|29252.5|6
1654512600000|2022-06-06 10:50:00|29277.4|29257.4|29277.4|29257.4|29277.4|29257.4|29277.4|29257.4|1
1654512900000|2022-06-06 10:55:00|29277.7|29257.7|29277.7|29257.7|29277.7|29257.7|29277.4|29257.4|11
1654513200000|2022-06-06 11:00:00|29282.5|29262.5|29276.7|29256.7|29288.5|29262.5|29276.4|29251.9|21
1654513500000|2022-06-06 11:05:00|29277.2|29257.2|29282.8|29262.8|29284.1|29264.1|29276.7|29256.7|20
1654513800000|2022-06-06 11:10:00|29282.5|29262.5|29282.2|29262.2|29282.9|29262.9|29280|29260|19
1654514100000|2022-06-06 11:15:00|29282.5|29262.5|29282|29262|29282.5|29262.5|29280.8|29260.8|10
1654514400000|2022-06-06 11:20:00|29282.4|29262.4|29282.4|29262.4|29283.5|29263.5|29281|29261|7
1654514700000|2022-06-06 11:25:00|29281.7|29261.7|29282.4|29262.4|29282.4|29262.4|29281.7|29261.7|4
1654515000000|2022-06-06 11:30:00|29279.8|29259.8|29278.5|29258.5|29279.8|29259.8|29278.5|29258.5|4
1654515300000|2022-06-06 11:35:00|29277.4|29257.4|29277|29257|29277.4|29257.4|29276|29256|12
1654515600000|2022-06-06 11:40:00|29277.4|29257.4|29278.8|29258.8|29287.1|29262.8|29276|29252.1|26
1654515900000|2022-06-06 11:45:00|29279.3|29259.3|29282|29262|29282.5|29262.5|29279.3|29259.3|24
1654516200000|2022-06-06 11:50:00|29277.4|29257.4|29277|29257|29279.3|29259.3|29276|29256|13
1654516500000|2022-06-06 11:55:00|29277.4|29257.4|29277.5|29257.5|29277.5|29257.5|29276|29256|13
1654516800000|2022-06-06 12:00:00|29277.7|29257.7|29283.8|29263.8|29284.8|29264.8|29277|29257|23
1654517100000|2022-06-06 12:05:00|29284.3|29264.3|29282|29262|29294.6|29264.3|29279.3|29251|36
1654517400000|2022-06-06 12:10:00|29280.8|29260.8|29282|29262|29282|29262|29280.8|29260.8|2
1654517700000|2022-06-06 12:15:00|29282.4|29262.4|29287|29267|29291|29267|29280.4|29253.8|42
1654518000000|2022-06-06 12:20:00|29287.1|29267.1|29288.2|29268.2|29288.2|29268.2|29287|29267|17
1654518300000|2022-06-06 12:25:00|29288.7|29268.7|29298.8|29263.8|29302|29273.5|29288.7|29263.8|37
1654518600000|2022-06-06 12:30:00|29301.3|29266.3|29303.9|29268.9|29311.5|29290.1|29301.3|29266.3|14
1654518900000|2022-06-06 12:35:00|29303.4|29268.4|29299.4|29264.4|29303.4|29268.4|29299.4|29264.4|8
1654519200000|2022-06-06 12:40:00|29298.9|29263.9|29302.6|29267.6|29302.6|29267.6|29298.9|29263.9|3
1654519500000|2022-06-06 12:45:00|29298.6|29263.6|29298|29263|29298.6|29263.6|29295.3|29260.3|6
1654520100000|2022-06-06 12:55:00|29293.2|29258.2|29289.6|29254.6|29293.2|29258.2|29289.6|29254.6|3
1654520400000|2022-06-06 13:00:00|29293.6|29258.6|29292.4|29257.4|29295.5|29260.5|29292.4|29257.4|5
1654520700000|2022-06-06 13:05:00|29289.4|29254.4|29289.6|29254.6|29289.6|29254.6|29289.4|29254.4|2
1654521000000|2022-06-06 13:10:00|29290.1|29255.1|29290.1|29255.1|29290.6|29255.6|29289.6|29254.6|15
1654521300000|2022-06-06 13:15:00|29290.6|29255.6|29293|29258|29293|29258|29290.1|29255.1|11
1654521600000|2022-06-06 13:20:00|29290.1|29255.1|29290.1|29255.1|29290.6|29255.6|29290.1|29255.1|3
1654521900000|2022-06-06 13:25:00|29289.6|29254.6|29289.4|29254.4|29289.6|29254.6|29289.4|29254.4|4
1654522200000|2022-06-06 13:30:00|29288.4|29253.4|29286|29251|29288.4|29253.4|29284.5|29249.5|9
1654523100000|2022-06-06 13:45:00|29286.8|29251.8|29299.5|29264.5|29299.5|29264.5|29286.8|29251.8|42
1654523400000|2022-06-06 13:50:00|29299.1|29264.1|29289|29254|29299.1|29264.1|29288.5|29253.5|23
1654523700000|2022-06-06 13:55:00|29288.5|29253.5|29292.3|29257.3|29300.2|29265.2|29288.5|29253.5|35
1654524000000|2022-06-06 14:00:00|29291.8|29256.8|29288.8|29253.8|29292.7|29257.7|29288.8|29253.8|14
1654524300000|2022-06-06 14:05:00|29288.3|29253.3|29286.8|29251.8|29290.2|29255.2|29274.6|29247.9|40
1654524600000|2022-06-06 14:10:00|29287.2|29252.2|29297|29262|29306|29271|29287.2|29252.2|17
1654524900000|2022-06-06 14:15:00|29296.9|29261.9|29300|29265|29300.2|29265.2|29296.7|29261.7|15
1654525200000|2022-06-06 14:20:00|29300.1|29265.1|29312.2|29277.2|29312.7|29280|29293|29265|23
1654525500000|2022-06-06 14:25:00|29314|29279|29305.2|29270.2|29314|29279|29305.2|29270.2|17
1654525800000|2022-06-06 14:30:00|29305|29270|29304.9|29269.9|29305|29270|29295.1|29260.1|30
1654526100000|2022-06-06 14:35:00|29305.4|29270.4|29312.8|29277.8|29312.8|29285.8|29298|29269.5|20
1654526400000|2022-06-06 14:40:00|29312.3|29277.3|29312.5|29277.5|29313|29278|29304.4|29269.4|25
1654526700000|2022-06-06 14:45:00|29313|29278|29298.9|29263.9|29313|29283.5|29298.5|29263.5|44
1654527000000|2022-06-06 14:50:00|29299.4|29264.4|29290|29255|29304.9|29269.9|29290|29255|53
1654527300000|2022-06-06 14:55:00|29290.5|29255.5|29295|29260|29295|29260|29290|29255|14
1654527600000|2022-06-06 15:00:00|29294.9|29259.9|29303.7|29268.7|29305.1|29270.1|29289.5|29254.5|31
1654527900000|2022-06-06 15:05:00|29304.3|29269.3|29310|29275|29310|29275|29303|29268|20
1654528200000|2022-06-06 15:10:00|29309.5|29274.5|29315.4|29280.4|29315.5|29280.5|29309.5|29274.5|16
1654528500000|2022-06-06 15:15:00|29314.9|29279.9|29313.6|29278.6|29317.5|29282.5|29311.4|29276.4|11
1654528800000|2022-06-06 15:20:00|29315|29280|29312.5|29277.5|29320.5|29285.5|29304|29275|31
1654529100000|2022-06-06 15:25:00|29313|29278|29326.5|29291.5|29327.5|29292.5|29313|29278|33
1654529400000|2022-06-06 15:30:00|29327|29292|29326.6|29291.6|29330.5|29295.5|29325.3|29290.3|23
1654529700000|2022-06-06 15:35:00|29329.5|29294.5|29330.9|29295.9|29332.5|29297.5|29329.5|29294.5|11
1654530000000|2022-06-06 15:40:00|29331.4|29296.4|29331.1|29296.1|29331.6|29296.6|29330.9|29295.9|9
1654530300000|2022-06-06 15:45:00|29330.9|29295.9|29325.6|29290.6|29330.9|29295.9|29324.1|29289.1|10
1654530600000|2022-06-06 15:50:00|29325.1|29290.1|29309.9|29274.9|29325.1|29290.1|29309|29274|21
1654530900000|2022-06-06 15:55:00|29308.4|29273.4|29304.5|29269.5|29308.6|29273.6|29301.9|29266.9|13
1654531200000|2022-06-06 16:00:00|29305.1|29270.1|29323.2|29288.2|29323.9|29288.9|29305|29270|27
1654531500000|2022-06-06 16:05:00|29323.3|29288.3|29320.7|29285.7|29323.4|29288.4|29316.5|29281.5|8
1654531800000|2022-06-06 16:10:00|29321.4|29286.4|29320.7|29285.7|29321.4|29286.4|29320.7|29285.7|4
1654532100000|2022-06-06 16:15:00|29320.8|29285.8|29321|29286|29322.5|29287.5|29320.2|29285.2|11
1654532400000|2022-06-06 16:20:00|29320.7|29285.7|29319|29284|29320.7|29285.7|29316|29281|6
1654532700000|2022-06-06 16:25:00|29314.4|29294.4|29325.4|29290.4|29329.5|29294.5|29314.4|29287.6|11
1654533000000|2022-06-06 16:30:00|29325.5|29290.5|29325.6|29290.6|29325.6|29290.6|29325.5|29290.5|2
1654533600000|2022-06-06 16:40:00|29319.7|29284.7|29321.1|29286.1|29321.1|29286.1|29319.7|29284.7|2
1654533900000|2022-06-06 16:45:00|29321.3|29286.3|29315|29280|29322.8|29287.8|29315|29280|14
1654534200000|2022-06-06 16:50:00|29314.5|29279.5|29318.1|29283.1|29323.3|29288.3|29314.5|29279.5|6
1654534500000|2022-06-06 16:55:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1654535700000|2022-06-06 17:15:00|29317|29282|29315|29280|29317|29282|29315|29280|6
1654536000000|2022-06-06 17:20:00|29315.2|29280.2|29315|29280|29315.2|29280.2|29315|29280|2
1654536300000|2022-06-06 17:25:00|29315.5|29280.5|29315|29280|29315.5|29280.5|29315|29280|4
1654536600000|2022-06-06 17:30:00|29315.5|29280.5|29315|29280|29315.5|29280.5|29315|29280|2
1654536900000|2022-06-06 17:35:00|29315.5|29280.5|29314.5|29279.5|29315.5|29280.5|29314.5|29279.5|5
1654537200000|2022-06-06 17:40:00|29315|29280|29323.6|29288.6|29323.6|29288.6|29314.5|29279.5|9
1654537800000|2022-06-06 17:50:00|29324.5|29289.5|29323.6|29288.6|29324.5|29289.5|29323.6|29288.6|2
1654538100000|2022-06-06 17:55:00|29324.5|29289.5|29322.5|29287.5|29324.5|29289.5|29322.5|29287.5|8
1654538400000|2022-06-06 18:00:00|29321|29286|29325.2|29290.2|29326|29291|29321|29286|4
1654538700000|2022-06-06 18:05:00|29324.7|29289.7|29325.5|29290.5|29325.5|29290.5|29324.7|29289.7|3
1654539600000|2022-06-06 18:20:00|29325.2|29290.2|29328.4|29293.4|29337.6|29302.6|29322.9|29287.9|13
1654539900000|2022-06-06 18:25:00|29328.9|29293.9|29331|29296|29331|29296|29328.9|29293.9|3
1654540500000|2022-06-06 18:35:00|29332.6|29297.6|29331.5|29296.5|29333|29298|29330|29295|13
1654540800000|2022-06-06 18:40:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29325.5|29290.5|5
1654541100000|2022-06-06 18:45:00|29331.2|29296.2|29343|29308|29343.5|29308.5|29330.5|29295.5|15
1654541400000|2022-06-06 18:50:00|29343.1|29308.1|29345.5|29310.5|29345.7|29310.7|29343.1|29308.1|13
1654541700000|2022-06-06 18:55:00|29344.5|29309.5|29341|29306|29344.5|29309.5|29340|29305|7
1654561800000|2022-06-07 00:30:00|29400|29358|29400.2|29358.2|29400.2|29358.2|29400|29358|2
1654562400000|2022-06-07 00:40:00|29399|29357|29385.4|29343.4|29400.2|29358.2|29385.4|29343.4|7
1654562700000|2022-06-07 00:45:00|29388|29346|29395|29353|29402|29360|29388|29346|12
1654563000000|2022-06-07 00:50:00|29393|29351|29394|29352|29394|29352|29390|29348|6
1654563300000|2022-06-07 00:55:00|29386|29344|29390.3|29355.3|29400|29358|29386|29344|11
1654563600000|2022-06-07 01:00:00|29388.9|29353.9|29393|29358|29399|29366.7|29385|29353.9|34
1654563900000|2022-06-07 01:05:00|29393.5|29358.5|29407.7|29372.7|29408.2|29376.1|29390.9|29355.9|36
1654564200000|2022-06-07 01:10:00|29409.8|29374.8|29449.5|29414.5|29451|29424|29404.3|29374.7|77
1654564500000|2022-06-07 01:15:00|29449|29414|29475|29440|29483.5|29449|29433.2|29405|138
1654564800000|2022-06-07 01:20:00|29475.5|29440.5|29479.9|29444.9|29484.7|29463|29460.6|29431.5|139
1654565100000|2022-06-07 01:25:00|29485.2|29450.2|29475.2|29455.2|29496|29468.5|29473.6|29450.2|76
1654565400000|2022-06-07 01:30:00|29475.1|29455.1|29474.5|29454.5|29476.2|29456.2|29467.8|29447.8|34
1654565700000|2022-06-07 01:35:00|29474.3|29454.3|29480|29445|29480|29454.3|29460.4|29440|26
1654566000000|2022-06-07 01:40:00|29480.5|29445.5|29459.4|29439.4|29482|29456|29459.4|29439.4|27
1654566300000|2022-06-07 01:45:00|29457.5|29437.5|29455.7|29420.7|29462.5|29442.5|29444.9|29412.5|66
1654566600000|2022-06-07 01:50:00|29456.2|29421.2|29438.3|29418.3|29456.2|29427.4|29427.5|29407.5|62
1654566900000|2022-06-07 01:55:00|29438.1|29418.1|29438.7|29418.7|29438.7|29418.7|29427.4|29407.4|37
1654567200000|2022-06-07 02:00:00|29437.3|29417.3|29446|29426|29455|29426.4|29435.7|29415.7|20
1654567500000|2022-06-07 02:05:00|29443.5|29423.5|29452.5|29432.5|29461|29436.4|29443.5|29423.5|23
1654567800000|2022-06-07 02:10:00|29451.4|29431.4|29453|29433|29455.6|29435.6|29451.4|29431.4|20
1654568100000|2022-06-07 02:15:00|29453.3|29433.3|29452|29432|29453.3|29433.3|29448.5|29428.5|21
1654568400000|2022-06-07 02:20:00|29450.4|29430.4|29446.5|29426.5|29452.2|29432.2|29445.3|29425.3|25
1654568700000|2022-06-07 02:25:00|29448|29428|29445|29425|29452|29432|29444.4|29424.4|28
1654569000000|2022-06-07 02:30:00|29444.8|29424.8|29449.8|29429.8|29449.8|29429.8|29444.8|29424.8|19
1654569300000|2022-06-07 02:35:00|29450.2|29430.2|29449.8|29429.8|29452|29432|29447.2|29427.2|31
1654569600000|2022-06-07 02:40:00|29450.2|29430.2|29450.7|29430.7|29450.7|29430.7|29448.5|29428.5|23
1654569900000|2022-06-07 02:45:00|29450.3|29430.3|29449.8|29429.8|29454.5|29434.5|29448.4|29428.4|50
1654570200000|2022-06-07 02:50:00|29449.3|29429.3|29444.3|29424.3|29450.7|29430.7|29438.1|29418.1|63
1654570500000|2022-06-07 02:55:00|29444.4|29424.4|29440|29420|29444.5|29424.5|29438.2|29418.2|36
1654570800000|2022-06-07 03:00:00|29440.7|29420.7|29452|29432|29453|29433|29440.7|29420.7|51
1654571100000|2022-06-07 03:05:00|29452.5|29432.5|29438.5|29418.5|29453.3|29433.3|29438.3|29418.3|37
1654571400000|2022-06-07 03:10:00|29439|29419|29446.3|29426.3|29446.8|29426.8|29439|29419|22
1654571700000|2022-06-07 03:15:00|29446.1|29426.1|29440.8|29420.8|29446.1|29426.1|29439.7|29419.7|19
1654572000000|2022-06-07 03:20:00|29441|29421|29433|29413|29441|29421|29430.5|29410.5|25
1654572300000|2022-06-07 03:25:00|29433.5|29413.5|29434.3|29414.3|29434.3|29414.3|29432.8|29412.8|15
1654572600000|2022-06-07 03:30:00|29433.8|29413.8|29429.3|29409.3|29434.3|29414.3|29429.3|29409.3|11
1654572900000|2022-06-07 03:35:00|29428.8|29408.8|29432|29412|29432|29412|29427|29407|14
1654573200000|2022-06-07 03:40:00|29431.1|29411.1|29433|29413|29435.1|29415.1|29431.1|29411.1|8
1654573500000|2022-06-07 03:45:00|29433.5|29413.5|29437.6|29417.6|29437.8|29417.8|29431.7|29411.7|31
1654573800000|2022-06-07 03:50:00|29438.1|29418.1|29446.5|29426.5|29448|29428|29438|29418|26
1654574100000|2022-06-07 03:55:00|29446.1|29426.1|29448.8|29428.8|29449.5|29429.5|29445.7|29425.7|22
1654574400000|2022-06-07 04:00:00|29448.3|29428.3|29451.7|29431.7|29451.7|29431.7|29448.3|29428.3|21
1654574700000|2022-06-07 04:05:00|29451.4|29431.4|29443.7|29423.7|29452.4|29432.4|29442.3|29422.3|31
1654575000000|2022-06-07 04:10:00|29444.2|29424.2|29444.7|29424.7|29446|29426|29443.7|29423.7|21
1654575300000|2022-06-07 04:15:00|29445.3|29425.3|29443.3|29423.3|29445.8|29425.8|29443.3|29423.3|10
1654575600000|2022-06-07 04:20:00|29442.3|29422.3|29441.8|29421.8|29443.3|29423.3|29436.8|29416.8|15
1654575900000|2022-06-07 04:25:00|29442.3|29422.3|29442.8|29422.8|29442.8|29422.8|29442.3|29422.3|4
1654576200000|2022-06-07 04:30:00|29442.2|29422.2|29443.2|29423.2|29448.3|29423.2|29434.2|29404.2|45
1654576500000|2022-06-07 04:35:00|29451.2|29416.2|29448.8|29428.8|29455.5|29429.3|29447|29416.2|18
1654576800000|2022-06-07 04:40:00|29452.8|29432.8|29449.7|29429.7|29453.6|29433.6|29447.3|29427.3|30
1654577100000|2022-06-07 04:45:00|29449.2|29429.2|29450.2|29430.2|29450.2|29430.2|29449.2|29429.2|5
1654577400000|2022-06-07 04:50:00|29448|29428|29448.7|29428.7|29452.8|29432.8|29447.8|29427.8|20
1654577700000|2022-06-07 04:55:00|29449.2|29429.2|29449.7|29429.7|29450|29430|29448.1|29428.1|6
1654578000000|2022-06-07 05:00:00|29450.6|29430.6|29451.1|29431.1|29451.5|29431.5|29450.2|29430.2|6
1654578300000|2022-06-07 05:05:00|29451.3|29431.3|29459|29439|29461.3|29441.3|29451|29431|29
1654578600000|2022-06-07 05:10:00|29458.8|29438.8|29453.3|29433.3|29460.1|29440.1|29453.3|29433.3|21
1654578900000|2022-06-07 05:15:00|29453.8|29433.8|29456.3|29436.3|29458.8|29438.8|29453.8|29433.8|9
1654579200000|2022-06-07 05:20:00|29455.8|29435.8|29451.8|29431.8|29456.8|29436.8|29448.3|29428.3|34
1654579500000|2022-06-07 05:25:00|29452.3|29432.3|29449.2|29429.2|29455.8|29435.8|29448.5|29428.5|42
1654579800000|2022-06-07 05:30:00|29450.5|29430.5|29443.8|29423.8|29450.5|29430.5|29443.8|29423.8|16
1654580100000|2022-06-07 05:35:00|29444|29424|29451.5|29431.5|29451.5|29431.5|29444|29424|20
1654580400000|2022-06-07 05:40:00|29451.3|29431.3|29446.3|29426.3|29451.7|29431.7|29443.8|29423.8|20
1654580700000|2022-06-07 05:45:00|29446.5|29426.5|29446.2|29426.2|29447.2|29427.2|29445.5|29425.5|21
1654581000000|2022-06-07 05:50:00|29445.7|29425.7|29451.7|29431.7|29451.7|29431.7|29445.7|29425.7|11
1654581300000|2022-06-07 05:55:00|29451.5|29431.5|29458.5|29423.5|29459.5|29431.5|29451.5|29423.5|4
1654581600000|2022-06-07 06:00:00|29459.5|29424.5|29445.5|29425.5|29459.5|29434.5|29445.5|29419.6|38
1654581900000|2022-06-07 06:05:00|29445.7|29425.7|29443.1|29423.1|29450.3|29430.3|29432.1|29412.1|62
1654582200000|2022-06-07 06:10:00|29444|29424|29444.2|29424.2|29444.7|29424.7|29442|29422|14
1654582500000|2022-06-07 06:15:00|29444.5|29424.5|29453.3|29433.3|29453.6|29433.6|29444.5|29424.5|16
1654582800000|2022-06-07 06:20:00|29453.1|29433.1|29446.3|29426.3|29453.1|29433.1|29444|29424|29
1654583100000|2022-06-07 06:25:00|29446.5|29426.5|29443.3|29423.3|29449|29429|29443|29423|22
1654583400000|2022-06-07 06:30:00|29443|29423|29443|29423|29443|29423|29442.8|29422.8|3
1654583700000|2022-06-07 06:35:00|29442.8|29422.8|29439|29419|29445.5|29425.5|29439|29419|29
1654584000000|2022-06-07 06:40:00|29438.5|29418.5|29427.1|29407.1|29438.5|29418.5|29427.1|29407.1|28
1654584300000|2022-06-07 06:45:00|29427.5|29407.5|29419.1|29399.1|29428.5|29408.5|29418.5|29398.5|40
1654584600000|2022-06-07 06:50:00|29416.8|29396.8|29422.7|29402.7|29424.5|29404.5|29415.5|29395.5|40
1654584900000|2022-06-07 06:55:00|29422.5|29402.5|29438.1|29418.1|29438.8|29418.8|29422.5|29402.5|59
1654585200000|2022-06-07 07:00:00|29438|29418|29433.5|29413.5|29438|29418|29424.8|29404.8|55
1654585500000|2022-06-07 07:05:00|29433.3|29413.3|29429|29409|29433.3|29413.3|29428.1|29408.1|19
1654585800000|2022-06-07 07:10:00|29431.3|29411.3|29431.9|29411.9|29436.3|29416.3|29429|29409|32
1654586100000|2022-06-07 07:15:00|29434|29414|29434.5|29414.5|29438|29418|29429.5|29409.5|51
1654586400000|2022-06-07 07:20:00|29435.8|29415.8|29436.5|29416.5|29436.8|29416.8|29429.5|29409.5|31
1654586700000|2022-06-07 07:25:00|29439.5|29419.5|29439.5|29419.5|29439.5|29419.5|29436.5|29416.5|6
1654587000000|2022-06-07 07:30:00|29439.1|29419.1|29427.5|29407.5|29439.1|29419.1|29427.5|29407.5|38
1654587300000|2022-06-07 07:35:00|29428.1|29408.1|29431.2|29411.2|29433.2|29413.2|29427.5|29407.5|35
1654587600000|2022-06-07 07:40:00|29430.7|29410.7|29428.5|29408.5|29436.8|29416.8|29427.5|29407.5|47
1654587900000|2022-06-07 07:45:00|29428.2|29408.2|29430.8|29410.8|29433.5|29413.5|29427.5|29407.5|32
1654588200000|2022-06-07 07:50:00|29430.3|29410.3|29430|29410|29433.5|29413.5|29429.8|29409.8|17
1654588500000|2022-06-07 07:55:00|29430.5|29410.5|29428.1|29408.1|29430.5|29410.5|29427|29407|15
1654588800000|2022-06-07 08:00:00|29428|29408|29424.5|29404.5|29430.6|29410.6|29424.5|29404.5|20
1654589100000|2022-06-07 08:05:00|29424.1|29404.1|29427.8|29407.8|29428.8|29408.8|29423.8|29403.8|11
1654589400000|2022-06-07 08:10:00|29428.5|29408.5|29423|29403|29433.5|29413.5|29423|29403|27
1654589700000|2022-06-07 08:15:00|29422|29402|29425|29405|29425.5|29405.5|29422|29402|10
1654590000000|2022-06-07 08:20:00|29428.5|29408.5|29431|29411|29431|29411|29428|29408|5
1654590300000|2022-06-07 08:25:00|29430.8|29410.8|29431.8|29411.8|29431.8|29411.8|29430.8|29410.8|3
1654590600000|2022-06-07 08:30:00|29431.2|29411.2|29431.5|29411.5|29438.3|29411.8|29427.8|29403.3|12
1654590900000|2022-06-07 08:35:00|29431.1|29411.1|29428|29408|29438.6|29413|29428|29403|24
1654591200000|2022-06-07 08:40:00|29428.1|29408.1|29432.6|29412.6|29432.6|29412.6|29427.9|29407.9|20
1654591500000|2022-06-07 08:45:00|29433|29413|29457.7|29422.7|29467|29432|29433|29413|27
1654591800000|2022-06-07 08:50:00|29458.3|29423.3|29459|29439|29467.6|29440|29454|29423.3|32
1654592100000|2022-06-07 08:55:00|29458.6|29438.6|29455.8|29435.8|29458.6|29438.6|29449.8|29429.8|36
1654592400000|2022-06-07 09:00:00|29456.1|29436.1|29459|29439|29460.5|29440.5|29456.1|29436.1|16
1654592700000|2022-06-07 09:05:00|29458.4|29438.4|29467.7|29447.7|29478.3|29448.7|29458|29438|21
1654593000000|2022-06-07 09:10:00|29467.8|29447.8|29474.1|29454.1|29478|29458|29467.3|29447.3|40
1654593300000|2022-06-07 09:15:00|29474.5|29454.5|29464.9|29429.9|29475.4|29455.4|29457|29429.5|27
1654593600000|2022-06-07 09:20:00|29462|29442|29467.5|29447.5|29470.7|29450.7|29462|29442|41
1654593900000|2022-06-07 09:25:00|29468|29448|29464.6|29444.6|29471.2|29451.2|29464.4|29444.4|21
1654594200000|2022-06-07 09:30:00|29464.5|29444.5|29462.7|29427.7|29467.8|29447.8|29457.3|29427.7|39
1654594500000|2022-06-07 09:35:00|29460.3|29425.3|29462.3|29427.3|29462.3|29427.3|29459.2|29424.2|4
1654594800000|2022-06-07 09:40:00|29461.9|29426.9|29461.9|29426.9|29461.9|29426.9|29461.9|29426.9|1
1654595700000|2022-06-07 09:55:00|29462.9|29427.9|29459.9|29424.9|29462.9|29427.9|29459.9|29424.9|3
1654596000000|2022-06-07 10:00:00|29458.7|29423.7|29445.2|29410.2|29462.9|29427.9|29444.2|29409.2|22
1654596300000|2022-06-07 10:05:00|29440.4|29420.4|29440.3|29420.3|29444.3|29424.3|29439.8|29419.8|26
1654596600000|2022-06-07 10:10:00|29438|29418|29432.6|29412.6|29438.1|29418.1|29432.6|29412.6|25
1654596900000|2022-06-07 10:15:00|29432.3|29412.3|29436.1|29416.1|29436.9|29416.9|29432.3|29412.3|8
1654597200000|2022-06-07 10:20:00|29436.3|29416.3|29437|29417|29440.3|29420.3|29436.3|29416.3|29
1654597500000|2022-06-07 10:25:00|29438|29418|29435.8|29415.8|29438|29418|29433|29413|8
1654597800000|2022-06-07 10:30:00|29436.1|29416.1|29433|29413|29438.1|29418.1|29432.4|29412.4|26
1654598100000|2022-06-07 10:35:00|29432.7|29412.7|29428.5|29408.5|29433.5|29413.5|29428.2|29408.2|11
1654598400000|2022-06-07 10:40:00|29428|29408|29428|29408|29428|29408|29427.7|29407.7|3
1654599000000|2022-06-07 10:50:00|29427.7|29407.7|29431.1|29411.1|29431.1|29411.1|29427.7|29407.7|18
1654599300000|2022-06-07 10:55:00|29432|29412|29435.8|29415.8|29435.8|29415.8|29432|29412|6
1654599600000|2022-06-07 11:00:00|29435.1|29415.1|29446.5|29411.5|29448.9|29419.8|29435.1|29410.5|18
1654599900000|2022-06-07 11:05:00|29442.7|29422.7|29440.7|29420.7|29443.1|29423.1|29440.7|29420.7|14
1654600200000|2022-06-07 11:10:00|29451.1|29416.1|29451.7|29416.7|29451.7|29416.7|29451.1|29416.1|2
1654600500000|2022-06-07 11:15:00|29452.3|29417.3|29449.1|29414.1|29452.3|29417.3|29449.1|29414.1|4
1654601100000|2022-06-07 11:25:00|29451.4|29416.4|29452.7|29417.7|29452.7|29417.7|29451.4|29416.4|2
1654601400000|2022-06-07 11:30:00|29454.7|29419.7|29454.7|29419.7|29454.7|29419.7|29454.7|29419.7|1
1654602000000|2022-06-07 11:40:00|29455.7|29420.7|29465.7|29430.7|29465.7|29430.7|29455.7|29420.7|7
1654602300000|2022-06-07 11:45:00|29465.6|29430.6|29456.9|29436.9|29467.1|29437.4|29456.9|29430.3|9
1654602600000|2022-06-07 11:50:00|29463.3|29428.3|29467.3|29432.3|29467.9|29437.4|29456.4|29427.7|9
1654602900000|2022-06-07 11:55:00|29466.9|29431.9|29466.4|29431.4|29466.9|29436.9|29456.9|29431.4|3
1654603200000|2022-06-07 12:00:00|29457.8|29437.8|29465.9|29430.9|29465.9|29437.8|29456.9|29429.9|4
1654603500000|2022-06-07 12:05:00|29459.4|29439.4|29459.4|29439.4|29459.4|29439.4|29459.4|29439.4|1
1654603800000|2022-06-07 12:10:00|29458.9|29438.9|29468.5|29433.5|29468.5|29439.4|29458.5|29433.5|7
1654604100000|2022-06-07 12:15:00|29467.6|29432.6|29473.3|29453.3|29475.5|29455.5|29460.8|29432.6|32
1654604400000|2022-06-07 12:20:00|29473.4|29453.4|29467.4|29447.4|29474.7|29454.7|29467.4|29447.4|20
1654604700000|2022-06-07 12:25:00|29467.5|29447.5|29469|29434|29472.5|29448.5|29457.9|29432|46
1654605000000|2022-06-07 12:30:00|29468.5|29433.5|29466.9|29446.9|29469.4|29447.4|29466.4|29433.5|5
1654605300000|2022-06-07 12:35:00|29463.4|29443.4|29464.4|29429.4|29464.4|29443.4|29451.4|29420.9|28
1654605600000|2022-06-07 12:40:00|29457.8|29437.8|29456.9|29436.9|29457.8|29437.8|29452.8|29432.8|18
1654605900000|2022-06-07 12:45:00|29457.4|29437.4|29462.4|29442.4|29463.4|29443.4|29457.2|29437.2|24
1654606200000|2022-06-07 12:50:00|29461.8|29441.8|29458.2|29438.2|29464|29444|29458.2|29438.2|15
1654606500000|2022-06-07 12:55:00|29458.1|29438.1|29461.3|29441.3|29469.6|29442.1|29458.1|29432|41
1654606800000|2022-06-07 13:00:00|29461.4|29441.4|29464.5|29429.5|29468|29441.4|29461.1|29429.2|11
1654607100000|2022-06-07 13:05:00|29464.2|29429.2|29464|29429|29464.5|29429.5|29464|29429|3
1654607400000|2022-06-07 13:10:00|29463.5|29428.5|29470|29435|29470|29438.6|29458.1|29427|12
1654607700000|2022-06-07 13:15:00|29472|29437|29474|29439|29475.5|29444.9|29464.9|29434|30
1654608000000|2022-06-07 13:20:00|29474.5|29439.5|29475|29440|29477|29442|29474.5|29439.5|13
1654608300000|2022-06-07 13:25:00|29473|29438|29465.4|29430.4|29473|29445.4|29459.9|29424.9|64
1654608600000|2022-06-07 13:30:00|29464.9|29429.9|29456.9|29421.9|29469.9|29434.9|29454.5|29419.5|39
1654608900000|2022-06-07 13:35:00|29457.5|29422.5|29456.9|29421.9|29458|29423|29456|29421|9
1654609200000|2022-06-07 13:40:00|29456.5|29421.5|29454.5|29419.5|29456.5|29421.5|29453.5|29418.5|15
1654609500000|2022-06-07 13:45:00|29454|29419|29446.6|29411.6|29454|29419|29446.6|29411.6|11
1654609800000|2022-06-07 13:50:00|29442.4|29407.4|29446|29411|29446.6|29411.6|29436.5|29401.5|32
1654610100000|2022-06-07 13:55:00|29446.6|29411.6|29440|29405|29452.4|29417.4|29440|29405|15
1654610400000|2022-06-07 14:00:00|29441.5|29406.5|29451.3|29416.3|29451.6|29416.6|29440|29405|16
1654610700000|2022-06-07 14:05:00|29451|29416|29451|29416|29451.6|29416.6|29446.6|29411.6|42
1654611000000|2022-06-07 14:10:00|29450|29415|29455|29420|29455|29420|29449|29414|22
1654611300000|2022-06-07 14:15:00|29456|29421|29453.7|29418.7|29456.8|29421.8|29449.2|29414.2|31
1654611600000|2022-06-07 14:20:00|29452.9|29417.9|29451.7|29416.7|29453.9|29425.7|29444|29415.7|16
1654611900000|2022-06-07 14:25:00|29452.2|29417.2|29434.4|29399.4|29452.2|29417.9|29425|29397.5|39
1654612200000|2022-06-07 14:30:00|29436.7|29401.7|29440|29405|29444.9|29409.9|29426.7|29396.2|31
1654612500000|2022-06-07 14:35:00|29440.5|29405.5|29438.8|29403.8|29444.3|29409.3|29417.7|29382.7|72
1654612800000|2022-06-07 14:40:00|29438.9|29403.9|29423.4|29388.4|29439.4|29404.4|29416.4|29381.4|52
1654613100000|2022-06-07 14:45:00|29423.6|29388.6|29421.5|29386.5|29423.6|29388.6|29420.4|29385.4|9
1654613400000|2022-06-07 14:50:00|29421.9|29386.9|29420.1|29385.1|29422|29387|29420|29385|7
1654613700000|2022-06-07 14:55:00|29420.5|29385.5|29424.9|29389.9|29427.6|29392.6|29420.5|29385.5|9
1654614000000|2022-06-07 15:00:00|29428|29393|29433.5|29398.5|29441.6|29406.6|29428|29393|17
1654614300000|2022-06-07 15:05:00|29433.9|29398.9|29433.5|29398.5|29434.6|29399.6|29433.5|29398.5|17
1654614600000|2022-06-07 15:10:00|29434|29399|29425.5|29390.5|29434|29399|29416|29381|20
1654614900000|2022-06-07 15:15:00|29426|29391|29426|29391|29426|29391|29426|29391|1
1654615200000|2022-06-07 15:20:00|29426.3|29391.3|29436.4|29401.4|29439.4|29404.4|29426|29391|26
1654615500000|2022-06-07 15:25:00|29437.6|29402.6|29432.5|29397.5|29437.6|29402.6|29431.4|29396.4|4
1654615800000|2022-06-07 15:30:00|29432.9|29397.9|29435.5|29400.5|29435.5|29400.5|29432.9|29397.9|3
1654616100000|2022-06-07 15:35:00|29434.9|29399.9|29434.9|29399.9|29436.6|29401.6|29431.1|29396.1|12
1654616400000|2022-06-07 15:40:00|29434.5|29399.5|29433.6|29398.6|29436.6|29401.6|29427|29392|12
1654616700000|2022-06-07 15:45:00|29436.5|29401.5|29433.5|29398.5|29436.6|29401.6|29426|29391|7
1654617000000|2022-06-07 15:50:00|29433|29398|29435.4|29400.4|29435.6|29400.6|29432|29397|8
1654617300000|2022-06-07 15:55:00|29435.9|29400.9|29434.5|29399.5|29435.9|29400.9|29431.4|29396.4|10
1654617600000|2022-06-07 16:00:00|29439.6|29404.6|29439.3|29404.3|29446|29411|29434.5|29399.5|10
1654617900000|2022-06-07 16:05:00|29444|29409|29443.3|29408.3|29444|29409|29441.8|29406.8|5
1654618200000|2022-06-07 16:10:00|29443.9|29408.9|29447.4|29412.4|29448.9|29413.9|29443.9|29408.9|12
1654618500000|2022-06-07 16:15:00|29447.9|29412.9|29457.9|29422.9|29457.9|29422.9|29447.9|29412.9|12
1654618800000|2022-06-07 16:20:00|29458.4|29423.4|29460.9|29425.9|29460.9|29425.9|29458.4|29423.4|7
1654619100000|2022-06-07 16:25:00|29459.9|29424.9|29460.4|29425.4|29460.9|29425.9|29459.4|29424.4|9
1654619400000|2022-06-07 16:30:00|29460.2|29425.2|29453.6|29418.6|29461|29426|29453.6|29418.6|28
1654619700000|2022-06-07 16:35:00|29453.1|29418.1|29455.6|29420.6|29457|29422|29452.6|29417.6|11
1654620000000|2022-06-07 16:40:00|29456.1|29421.1|29456.6|29421.6|29456.6|29421.6|29456.1|29421.1|2
1654620300000|2022-06-07 16:45:00|29457.1|29422.1|29459|29424|29459|29424|29457.1|29422.1|5
1654620600000|2022-06-07 16:50:00|29457.6|29422.6|29459|29424|29459|29424|29457.6|29422.6|5
1654620900000|2022-06-07 16:55:00|29460.5|29425.5|29454.6|29419.6|29460.5|29425.5|29442.1|29407.1|16
1654621200000|2022-06-07 17:00:00|29447.6|29412.6|29453.5|29418.5|29453.5|29418.5|29444|29409|24
1654621500000|2022-06-07 17:05:00|29454|29419|29453.1|29418.1|29454.5|29419.5|29450.3|29415.3|9
1654621800000|2022-06-07 17:10:00|29452.6|29417.6|29451.3|29416.3|29452.6|29417.6|29451.3|29416.3|3
1654622100000|2022-06-07 17:15:00|29452.1|29417.1|29452.1|29417.1|29452.1|29417.1|29452.1|29417.1|1
1654622700000|2022-06-07 17:25:00|29449.1|29414.1|29459|29424|29459|29424|29449.1|29414.1|14
1654623300000|2022-06-07 17:35:00|29455.6|29420.6|29451.1|29416.1|29459.8|29424.8|29443.1|29408.1|16
1654623600000|2022-06-07 17:40:00|29450.8|29415.8|29447.8|29412.8|29460.6|29425.6|29447.8|29412.8|26
1654623900000|2022-06-07 17:45:00|29447.3|29412.3|29455|29420|29455|29420|29447.3|29412.3|6
1654624200000|2022-06-07 17:50:00|29455.5|29420.5|29445.7|29410.7|29455.6|29420.6|29445.6|29410.6|14
1654624500000|2022-06-07 17:55:00|29445.9|29410.9|29443.6|29408.6|29446.5|29411.5|29443.1|29408.1|13
1654624800000|2022-06-07 18:00:00|29444.1|29409.1|29455.6|29420.6|29463|29428|29444.1|29409.1|23
1654625400000|2022-06-07 18:10:00|29455.1|29420.1|29455.6|29420.6|29455.6|29420.6|29454.6|29419.6|7
1654625700000|2022-06-07 18:15:00|29455.1|29420.1|29446.2|29411.2|29455.1|29420.1|29445.7|29410.7|9
1654626000000|2022-06-07 18:20:00|29446.7|29411.7|29443.6|29408.6|29446.7|29411.7|29441.8|29406.8|8
1654626300000|2022-06-07 18:25:00|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|1
1654626600000|2022-06-07 18:30:00|29445.1|29410.1|29441|29406|29449.1|29414.1|29440.6|29405.6|21
1654626900000|2022-06-07 18:35:00|29441.5|29406.5|29442.6|29407.6|29447|29412|29441.5|29406.5|3
1654627800000|2022-06-07 18:50:00|29444.1|29409.1|29449.5|29414.5|29451.1|29416.1|29432.3|29397.3|13
1654628100000|2022-06-07 18:55:00|29449|29414|29445.4|29410.4|29449|29414|29445.3|29410.3|9
1654648200000|2022-06-08 00:30:00|29432|29390|29432|29390|29432|29390|29432|29390|1
1654648500000|2022-06-08 00:35:00|29437|29395|29437|29395|29437|29395|29437|29395|1
1654648800000|2022-06-08 00:40:00|29442|29400|29437|29395|29442|29400|29437|29395|2
1654649100000|2022-06-08 00:45:00|29439.6|29397.6|29442|29400|29442|29400|29439.6|29397.6|2
1654649400000|2022-06-08 00:50:00|29444.6|29402.6|29447|29405|29447|29405|29444|29402|12
1654649700000|2022-06-08 00:55:00|29449.6|29407.6|29449.6|29407.6|29449.6|29407.6|29449.6|29407.6|1
1654650000000|2022-06-08 01:00:00|29444|29402|29454.5|29419.5|29457.5|29422.5|29442.5|29402|28
1654650300000|2022-06-08 01:05:00|29455|29420|29461.6|29441.6|29466|29444|29455|29420|26
1654650600000|2022-06-08 01:10:00|29462.1|29442.1|29471|29436|29473.1|29445.6|29462.1|29430.6|38
1654650900000|2022-06-08 01:15:00|29471.1|29436.1|29456.4|29421.4|29471.1|29439|29454.7|29419.7|64
1654651200000|2022-06-08 01:20:00|29449.5|29429.5|29449.5|29429.5|29453.5|29433.5|29447.5|29427.5|37
1654651500000|2022-06-08 01:25:00|29451|29431|29448.5|29428.5|29454.5|29434.5|29448.5|29428.5|32
1654651800000|2022-06-08 01:30:00|29448|29428|29446|29426|29450.5|29430.5|29444.3|29424.3|33
1654652100000|2022-06-08 01:35:00|29445.5|29425.5|29441.6|29421.6|29446|29426|29441|29421|34
1654652400000|2022-06-08 01:40:00|29442.1|29422.1|29431.4|29411.4|29442.1|29422.1|29431|29411|55
1654652700000|2022-06-08 01:45:00|29431.2|29411.2|29438|29418|29438.5|29418.5|29427.5|29407.5|50
1654653000000|2022-06-08 01:50:00|29436.8|29416.8|29441.3|29421.3|29441.3|29421.3|29433|29413|19
1654653300000|2022-06-08 01:55:00|29441.8|29421.8|29439.5|29419.5|29444|29424|29438.5|29418.5|36
1654653600000|2022-06-08 02:00:00|29439.1|29419.1|29425.5|29405.5|29441.8|29421.8|29425.5|29405.5|40
1654653900000|2022-06-08 02:05:00|29427|29407|29421.4|29401.4|29430.5|29410.5|29421.4|29401.4|11
1654654200000|2022-06-08 02:10:00|29421.2|29401.2|29409.2|29389.2|29422.5|29402.5|29406.5|29386.5|32
1654654500000|2022-06-08 02:15:00|29409|29389|29405|29385|29409|29389|29403|29383|21
1654654800000|2022-06-08 02:20:00|29404|29384|29416.4|29396.4|29417.5|29397.5|29403.5|29383.5|40
1654655100000|2022-06-08 02:25:00|29417.5|29397.5|29423.5|29403.5|29423.5|29403.5|29412.5|29392.5|26
1654655400000|2022-06-08 02:30:00|29421.6|29401.6|29422.2|29402.2|29424.1|29404.1|29420.9|29400.9|27
1654655700000|2022-06-08 02:35:00|29422|29402|29411|29391|29422|29402|29406|29386|30
1654656000000|2022-06-08 02:40:00|29409.5|29389.5|29419.5|29399.5|29422|29402|29408|29388|30
1654656300000|2022-06-08 02:45:00|29418|29398|29422.8|29402.8|29422.8|29402.8|29417.4|29397.4|19
1654656600000|2022-06-08 02:50:00|29422.1|29402.1|29421.5|29401.5|29422.1|29402.1|29416.5|29396.5|16
1654656900000|2022-06-08 02:55:00|29422|29402|29427.5|29407.5|29428.6|29408.6|29421.5|29401.5|32
1654657200000|2022-06-08 03:00:00|29428|29408|29423|29403|29432|29408|29417|29395|30
1654657500000|2022-06-08 03:05:00|29423.5|29403.5|29429.1|29409.1|29429.1|29409.1|29423|29403|17
1654657800000|2022-06-08 03:10:00|29429.6|29409.6|29433|29413|29433.3|29413.3|29428.3|29408.3|39
1654658100000|2022-06-08 03:15:00|29432.5|29412.5|29434.1|29414.1|29435|29415|29428.2|29408.2|31
1654658400000|2022-06-08 03:20:00|29434.6|29414.6|29433.1|29413.1|29435.1|29415.1|29432|29412|28
1654658700000|2022-06-08 03:25:00|29433.5|29413.5|29438.6|29418.6|29438.6|29418.6|29433.1|29413.1|27
1654659000000|2022-06-08 03:30:00|29438.1|29418.1|29423.8|29403.8|29438.6|29418.6|29421|29401|38
1654659300000|2022-06-08 03:35:00|29426|29406|29428.3|29408.3|29428.3|29408.3|29426|29406|4
1654659600000|2022-06-08 03:40:00|29428.8|29408.8|29429.1|29409.1|29429.6|29409.6|29428.3|29408.3|11
1654659900000|2022-06-08 03:45:00|29429.6|29409.6|29432.5|29412.5|29439.1|29419.1|29429.6|29409.6|18
1654660200000|2022-06-08 03:50:00|29433|29413|29432.5|29412.5|29435.1|29415.1|29428.8|29408.8|19
1654660500000|2022-06-08 03:55:00|29433|29413|29437.5|29417.5|29440.5|29420.5|29433|29413|19
1654660800000|2022-06-08 04:00:00|29437|29417|29437.5|29417.5|29438.5|29418.5|29437|29417|8
1654661100000|2022-06-08 04:05:00|29439|29419|29439.5|29419.5|29439.5|29419.5|29439|29419|2
1654661400000|2022-06-08 04:10:00|29439.1|29419.1|29439.1|29419.1|29439.6|29419.6|29437.9|29417.9|16
1654661700000|2022-06-08 04:15:00|29435.4|29415.4|29435|29415|29435.4|29415.4|29435|29415|2
1654662000000|2022-06-08 04:20:00|29435.8|29415.8|29434|29414|29438|29418|29434|29414|12
1654662300000|2022-06-08 04:25:00|29435|29415|29438|29418|29438|29418|29435|29415|7
1654662600000|2022-06-08 04:30:00|29439|29419|29439.5|29419.5|29440.6|29420.6|29438.5|29418.5|13
1654662900000|2022-06-08 04:35:00|29440.1|29420.1|29439.6|29419.6|29440.1|29420.1|29438.8|29418.8|6
1654663200000|2022-06-08 04:40:00|29438.8|29418.8|29438.8|29418.8|29438.8|29418.8|29438.8|29418.8|1
1654663500000|2022-06-08 04:45:00|29437.3|29417.3|29438.8|29418.8|29439|29419|29437.3|29417.3|9
1654663800000|2022-06-08 04:50:00|29438.3|29418.3|29438.8|29418.8|29439|29419|29436.8|29416.8|11
1654664100000|2022-06-08 04:55:00|29438.3|29418.3|29439.5|29419.5|29439.6|29419.6|29438.3|29418.3|11
1654664400000|2022-06-08 05:00:00|29440|29420|29439.1|29419.1|29440.1|29420.1|29439.1|29419.1|10
1654664700000|2022-06-08 05:05:00|29438.5|29418.5|29435|29415|29439.1|29419.1|29435|29415|20
1654665000000|2022-06-08 05:10:00|29434.6|29414.6|29436|29416|29438|29418|29431.5|29411.5|21
1654665300000|2022-06-08 05:15:00|29435|29415|29435|29415|29436.5|29416.5|29434|29414|35
1654665600000|2022-06-08 05:20:00|29434.5|29414.5|29432.5|29412.5|29435|29415|29429.5|29409.5|35
1654665900000|2022-06-08 05:25:00|29433|29413|29430.5|29410.5|29437.3|29417.3|29430.3|29410.3|44
1654666200000|2022-06-08 05:30:00|29432.4|29412.4|29431.8|29411.8|29433.5|29413.5|29430.1|29410.1|22
1654666500000|2022-06-08 05:35:00|29431.3|29411.3|29430.6|29410.6|29431.8|29411.8|29430.6|29410.6|19
1654666800000|2022-06-08 05:40:00|29431.1|29411.1|29431.1|29411.1|29432.5|29412.5|29429.5|29409.5|22
1654667100000|2022-06-08 05:45:00|29429.8|29409.8|29422.8|29402.8|29431.1|29411.1|29422.8|29402.8|24
1654667400000|2022-06-08 05:50:00|29423|29403|29426.1|29406.1|29427.8|29407.8|29423|29403|18
1654667700000|2022-06-08 05:55:00|29426.8|29406.8|29427.5|29407.5|29427.5|29407.5|29426.5|29406.5|6
1654668000000|2022-06-08 06:00:00|29427|29407|29426.6|29406.6|29427.8|29407.8|29422|29402|41
1654668300000|2022-06-08 06:05:00|29427.1|29407.1|29422.1|29402.1|29427.1|29407.1|29422.1|29402.1|24
1654668600000|2022-06-08 06:10:00|29422.5|29402.5|29427.5|29407.5|29427.5|29407.5|29422.5|29402.5|52
1654668900000|2022-06-08 06:15:00|29428|29408|29418.5|29383.5|29432.1|29412.1|29411.1|29383.5|44
1654669200000|2022-06-08 06:20:00|29417.5|29397.5|29417.3|29397.3|29419.1|29399.1|29414.3|29394.3|29
1654669500000|2022-06-08 06:25:00|29417.8|29397.8|29417|29397|29418.1|29398.1|29412.5|29392.5|39
1654669800000|2022-06-08 06:30:00|29417.8|29397.8|29417.6|29397.6|29417.8|29397.8|29412.6|29392.6|30
1654670100000|2022-06-08 06:35:00|29417.3|29397.3|29418.1|29398.1|29418.1|29398.1|29417.3|29397.3|3
1654670400000|2022-06-08 06:40:00|29418|29398|29420.5|29400.5|29425|29405|29418|29398|22
1654670700000|2022-06-08 06:45:00|29420.8|29400.8|29424.1|29404.1|29424.1|29404.1|29420.3|29400.3|26
1654671000000|2022-06-08 06:50:00|29423.6|29403.6|29429.5|29409.5|29429.5|29409.5|29423.6|29403.6|22
1654671300000|2022-06-08 06:55:00|29429.1|29409.1|29429.1|29409.1|29430.1|29410.1|29429|29409|10
1654671600000|2022-06-08 07:00:00|29428.8|29408.8|29431|29411|29433.1|29413.1|29428.8|29408.8|18
1654671900000|2022-06-08 07:05:00|29430.5|29410.5|29429.1|29409.1|29434.5|29414.5|29426.7|29406.7|70
1654672200000|2022-06-08 07:10:00|29429|29409|29428.3|29408.3|29434|29414|29428.3|29408.3|36
1654672500000|2022-06-08 07:15:00|29427.4|29407.4|29429.5|29409.5|29430|29410|29427.4|29407.4|14
1654672800000|2022-06-08 07:20:00|29431|29411|29433.6|29413.6|29435.6|29415.6|29431|29411|25
1654673100000|2022-06-08 07:25:00|29434.1|29414.1|29434.1|29414.1|29435|29415|29433.5|29413.5|17
1654673400000|2022-06-08 07:30:00|29433.6|29413.6|29433.6|29413.6|29438.6|29418.6|29432|29412|50
1654673700000|2022-06-08 07:35:00|29433.1|29413.1|29431.3|29411.3|29433.6|29413.6|29430.8|29410.8|10
1654674000000|2022-06-08 07:40:00|29431.8|29411.8|29429.1|29409.1|29432|29412|29429.1|29409.1|21
1654674300000|2022-06-08 07:45:00|29428.3|29408.3|29429.5|29409.5|29430.6|29410.6|29428.3|29408.3|25
1654674600000|2022-06-08 07:50:00|29436|29416|29438.6|29418.6|29439.1|29419.1|29436|29416|33
1654674900000|2022-06-08 07:55:00|29438.1|29418.1|29436.1|29416.1|29438.1|29418.1|29429|29409|48
1654675200000|2022-06-08 08:00:00|29436.8|29416.8|29444.5|29424.5|29446.8|29426.8|29436.8|29416.8|34
1654675500000|2022-06-08 08:05:00|29448.5|29428.5|29442|29422|29449.1|29429.1|29442|29422|33
1654675800000|2022-06-08 08:10:00|29442.2|29422.2|29449|29429|29450.5|29430.5|29439|29419|31
1654676100000|2022-06-08 08:15:00|29449.2|29429.2|29446.3|29426.3|29452|29432|29446.3|29426.3|46
1654676400000|2022-06-08 08:20:00|29440.3|29420.3|29447.3|29427.3|29452.9|29427.3|29437.9|29415.3|32
1654676700000|2022-06-08 08:25:00|29447|29427|29442.2|29422.2|29452.5|29427|29442.1|29416.9|30
1654677000000|2022-06-08 08:30:00|29449.8|29414.8|29442.4|29422.4|29450|29423|29440.3|29412|19
1654677300000|2022-06-08 08:35:00|29442|29422|29450.7|29430.7|29451.6|29431.6|29442|29422|68
1654677600000|2022-06-08 08:40:00|29450.6|29430.6|29457.3|29437.3|29457.6|29437.6|29450.6|29430.6|68
1654677900000|2022-06-08 08:45:00|29457.6|29437.6|29457.7|29437.7|29457.9|29437.9|29454.5|29434.5|10
1654678200000|2022-06-08 08:50:00|29457.2|29437.2|29457|29437|29457.2|29437.2|29456.6|29436.6|6
1654678500000|2022-06-08 08:55:00|29455.6|29435.6|29462.5|29427.5|29467|29440.5|29455.6|29427.5|22
1654678800000|2022-06-08 09:00:00|29464.5|29429.5|29472.5|29452.5|29472.5|29452.5|29459.2|29424.2|37
1654679100000|2022-06-08 09:05:00|29474|29454|29480.3|29460.3|29485.5|29460.5|29472.5|29446.9|33
1654679400000|2022-06-08 09:10:00|29488.3|29453.3|29474.5|29454.5|29488.3|29457|29474.5|29449.5|15
1654679700000|2022-06-08 09:15:00|29474|29454|29465|29445|29482|29454|29464.5|29441.1|8
1654680000000|2022-06-08 09:20:00|29472|29437|29472|29437|29472.5|29437.5|29472|29437|3
1654680300000|2022-06-08 09:25:00|29471.8|29436.8|29463.5|29443.5|29471.8|29443.5|29461.1|29435.8|11
1654680600000|2022-06-08 09:30:00|29463|29443|29454|29434|29463|29443|29454|29419.7|13
1654680900000|2022-06-08 09:35:00|29462|29427|29463.3|29428.3|29463.3|29428.3|29462|29427|4
1654681200000|2022-06-08 09:40:00|29463.1|29428.1|29462.6|29427.6|29463.1|29428.1|29462.6|29427.6|2
1654681500000|2022-06-08 09:45:00|29462.9|29427.9|29452.3|29432.3|29462.9|29435.6|29452.1|29427.9|12
1654681800000|2022-06-08 09:50:00|29451.8|29431.8|29451.6|29431.6|29451.8|29431.8|29451.6|29431.6|2
1654682100000|2022-06-08 09:55:00|29451.5|29431.5|29444.8|29424.8|29452|29432|29444|29424|11
1654682400000|2022-06-08 10:00:00|29445.3|29425.3|29446.3|29426.3|29454|29426.3|29445.3|29418.3|5
1654682700000|2022-06-08 10:05:00|29453.3|29418.3|29453.3|29418.3|29453.3|29418.3|29453.3|29418.3|1
1654683000000|2022-06-08 10:10:00|29453|29418|29453.5|29418.5|29453.8|29418.8|29452.8|29417.8|50
1654683300000|2022-06-08 10:15:00|29453.3|29418.3|29453.3|29418.3|29453.8|29418.8|29452.8|29417.8|51
1654683600000|2022-06-08 10:20:00|29452.8|29417.8|29445.9|29425.9|29453.7|29426.2|29445.7|29417.8|46
1654683900000|2022-06-08 10:25:00|29446.2|29426.2|29446.2|29426.2|29446.2|29426.2|29445.7|29425.7|17
1654684200000|2022-06-08 10:30:00|29448|29428|29454|29434|29460.5|29434|29448|29425|21
1654684500000|2022-06-08 10:35:00|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|1
1654684800000|2022-06-08 10:40:00|29454|29434|29461.9|29441.9|29462.2|29442.2|29454|29434|15
1654685100000|2022-06-08 10:45:00|29460.7|29440.7|29457.9|29437.9|29460.7|29440.7|29454.5|29434.5|15
1654685400000|2022-06-08 10:50:00|29458.5|29438.5|29454|29434|29458.5|29438.5|29454|29434|7
1654685700000|2022-06-08 10:55:00|29454.5|29434.5|29464|29444|29464.4|29444.4|29454.5|29427.8|31
1654686000000|2022-06-08 11:00:00|29463.5|29443.5|29480.7|29445.7|29482.2|29447.2|29462.5|29439|40
1654686300000|2022-06-08 11:05:00|29481.2|29446.2|29480.8|29445.8|29481.2|29446.2|29480.8|29445.8|6
1654686600000|2022-06-08 11:10:00|29477|29442|29460.2|29425.2|29477|29442|29460.2|29425.2|12
1654686900000|2022-06-08 11:15:00|29455.2|29420.2|29442|29422|29455.2|29427.7|29435.1|29415.1|41
1654687200000|2022-06-08 11:20:00|29442.4|29422.4|29453|29418|29455.4|29424.5|29442.4|29416.8|14
1654687500000|2022-06-08 11:25:00|29451.9|29431.9|29462.3|29427.3|29462.8|29432.5|29451.9|29425.6|6
1654687800000|2022-06-08 11:30:00|29462.2|29427.2|29462.2|29427.2|29462.2|29427.2|29462.2|29427.2|1
1654688100000|2022-06-08 11:35:00|29462.3|29427.3|29462.2|29427.2|29462.3|29427.3|29462.2|29427.2|2
1654688400000|2022-06-08 11:40:00|29462.3|29427.3|29462.2|29427.2|29462.3|29427.3|29462.2|29427.2|2
1654689000000|2022-06-08 11:50:00|29463.2|29428.2|29462.8|29427.8|29463.4|29428.4|29462.8|29427.8|3
1654689900000|2022-06-08 12:05:00|29459|29424|29457|29422|29459|29424|29454.8|29419.8|5
1654690800000|2022-06-08 12:20:00|29454.8|29419.8|29457.6|29422.6|29457.6|29422.6|29451.9|29416.9|7
1654691100000|2022-06-08 12:25:00|29457.5|29422.5|29457.6|29422.6|29457.8|29422.8|29454|29419|5
1654691400000|2022-06-08 12:30:00|29457|29422|29456|29421|29457|29422|29454.2|29419.2|4
1654691700000|2022-06-08 12:35:00|29456.4|29421.4|29456.4|29421.4|29456.4|29421.4|29454.6|29419.6|8
1654692000000|2022-06-08 12:40:00|29456.5|29421.5|29456|29421|29456.5|29428.3|29446.9|29420.4|7
1654692300000|2022-06-08 12:45:00|29455.4|29420.4|29455.4|29420.4|29455.4|29420.4|29455.2|29420.2|3
1654692600000|2022-06-08 12:50:00|29455.3|29420.3|29456|29421|29456.4|29421.4|29454.2|29419.2|5
1654692900000|2022-06-08 12:55:00|29447.5|29427.5|29455.6|29420.6|29456.4|29427.5|29447.5|29420.6|3
1654693200000|2022-06-08 13:00:00|29455.5|29420.5|29462.6|29427.6|29467.4|29432.4|29454.6|29419.6|18
1654693500000|2022-06-08 13:05:00|29463.2|29428.2|29458.3|29423.3|29463.4|29428.4|29456|29421|18
1654693800000|2022-06-08 13:10:00|29457.8|29422.8|29456.8|29421.8|29469.3|29434.3|29456.8|29421.8|29
1654694100000|2022-06-08 13:15:00|29457.3|29422.3|29457.3|29422.3|29459.1|29424.1|29457.3|29422.3|9
1654694400000|2022-06-08 13:20:00|29457.7|29422.7|29458|29423|29458.2|29423.2|29457.7|29422.7|3
1654694700000|2022-06-08 13:25:00|29457.5|29422.5|29455|29420|29458|29426.7|29445.9|29418.4|12
1654695000000|2022-06-08 13:30:00|29455.7|29420.7|29455.4|29420.4|29455.7|29420.7|29453.2|29418.2|12
1654695300000|2022-06-08 13:35:00|29455.6|29420.6|29450|29415|29458|29423|29450|29415|19
1654695600000|2022-06-08 13:40:00|29450.7|29415.7|29448.7|29413.7|29450.7|29415.7|29448.6|29413.6|9
1654695900000|2022-06-08 13:45:00|29448.8|29413.8|29448.6|29413.6|29448.8|29413.8|29448.6|29413.6|2
1654696200000|2022-06-08 13:50:00|29447.6|29412.6|29446|29411|29448|29413|29440|29405|23
1654696500000|2022-06-08 13:55:00|29445.6|29410.6|29446.9|29411.9|29447.4|29412.4|29445.6|29410.6|8
1654696800000|2022-06-08 14:00:00|29447|29412|29435.7|29400.7|29448.6|29413.6|29433.9|29398.9|35
1654697100000|2022-06-08 14:05:00|29435.6|29400.6|29436.3|29401.3|29443|29408|29430|29395|24
1654697400000|2022-06-08 14:10:00|29436.8|29401.8|29448.9|29413.9|29448.9|29413.9|29436.8|29401.8|25
1654697700000|2022-06-08 14:15:00|29449.7|29414.7|29450|29415|29450.4|29415.4|29448.9|29413.9|8
1654698000000|2022-06-08 14:20:00|29449.6|29414.6|29442.9|29407.9|29450|29415|29442.9|29407.9|19
1654698300000|2022-06-08 14:25:00|29445.6|29410.6|29448.5|29413.5|29451|29416|29445.6|29410.6|9
1654698600000|2022-06-08 14:30:00|29448.6|29413.6|29443.5|29408.5|29448.6|29413.6|29441.3|29406.3|13
1654698900000|2022-06-08 14:35:00|29443.7|29408.7|29448.5|29413.5|29448.5|29413.5|29443.5|29408.5|4
1654699200000|2022-06-08 14:40:00|29448.6|29413.6|29448.6|29413.6|29449.2|29414.2|29448.6|29413.6|3
1654699500000|2022-06-08 14:45:00|29449.2|29414.2|29445.4|29410.4|29449.2|29414.2|29444.6|29409.6|12
1654699800000|2022-06-08 14:50:00|29443.8|29408.8|29445.1|29410.1|29445.2|29410.2|29443.3|29408.3|9
1654700100000|2022-06-08 14:55:00|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|1
1654700400000|2022-06-08 15:00:00|29444.9|29409.9|29444.9|29409.9|29444.9|29409.9|29444.9|29409.9|1
1654700700000|2022-06-08 15:05:00|29446.6|29411.6|29444.8|29409.8|29451.5|29416.5|29444.4|29409.4|9
1654701000000|2022-06-08 15:10:00|29446.2|29411.2|29444.8|29409.8|29446.2|29411.2|29444.8|29409.8|2
1654701300000|2022-06-08 15:15:00|29444.4|29409.4|29442.8|29407.8|29444.4|29409.4|29442.8|29407.8|5
1654701600000|2022-06-08 15:20:00|29443.3|29408.3|29447.9|29412.9|29447.9|29412.9|29443.3|29408.3|17
1654701900000|2022-06-08 15:25:00|29448.5|29413.5|29449.9|29414.9|29449.9|29414.9|29448.5|29413.5|3
1654702500000|2022-06-08 15:35:00|29449|29414|29443.5|29408.5|29449.9|29414.9|29443.5|29408.5|4
1654702800000|2022-06-08 15:40:00|29443.1|29408.1|29442.3|29407.3|29443.1|29408.1|29441.1|29406.1|12
1654703100000|2022-06-08 15:45:00|29441.8|29406.8|29442.3|29407.3|29442.3|29407.3|29441.8|29406.8|6
1654703400000|2022-06-08 15:50:00|29443.3|29408.3|29451.7|29416.7|29451.7|29416.7|29443.3|29408.3|19
1654703700000|2022-06-08 15:55:00|29451.6|29416.6|29441.6|29406.6|29451.6|29416.6|29441.6|29406.6|4
1654704000000|2022-06-08 16:00:00|29441.7|29406.7|29441.8|29406.8|29441.8|29406.8|29441.7|29406.7|2
1654704300000|2022-06-08 16:05:00|29437.3|29417.3|29444.1|29409.1|29451.2|29417.3|29437.3|29409.1|15
1654704600000|2022-06-08 16:10:00|29443.6|29408.6|29443.5|29408.5|29444|29409|29443.5|29408.5|4
1654704900000|2022-06-08 16:15:00|29441.9|29406.9|29441.9|29406.9|29442.5|29407.5|29441.9|29406.9|3
1654705200000|2022-06-08 16:20:00|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|29441.9|29406.9|3
1654705500000|2022-06-08 16:25:00|29441.9|29406.9|29444.8|29409.8|29453.6|29418.6|29441.9|29406.9|13
1654705800000|2022-06-08 16:30:00|29444.5|29409.5|29443.5|29408.5|29445.4|29410.4|29443.5|29408.5|11
1654706100000|2022-06-08 16:35:00|29446|29411|29446|29411|29446|29411|29446|29411|1
1654706400000|2022-06-08 16:40:00|29444.2|29409.2|29468.4|29433.4|29480|29445|29444.2|29409.2|48
1654706700000|2022-06-08 16:45:00|29470.6|29435.6|29468.4|29433.4|29470.6|29435.6|29468.4|29433.4|2
1654707000000|2022-06-08 16:50:00|29468.9|29433.9|29467.5|29432.5|29470.6|29435.6|29467.5|29432.5|12
1654707300000|2022-06-08 16:55:00|29467.6|29432.6|29449.2|29414.2|29468.4|29433.4|29449.2|29414.2|12
1654707600000|2022-06-08 17:00:00|29447.2|29412.2|29468.2|29433.2|29481|29446|29437.2|29402.2|18
1654707900000|2022-06-08 17:05:00|29462|29427|29464.5|29429.5|29472|29437|29462|29427|5
1654708200000|2022-06-08 17:10:00|29465|29430|29468|29433|29468|29433|29465|29430|3
1654708500000|2022-06-08 17:15:00|29467.8|29432.8|29465.2|29430.2|29467.8|29432.8|29465.2|29430.2|2
1654709100000|2022-06-08 17:25:00|29466|29431|29462.3|29427.3|29467|29432|29461|29426|6
1654709400000|2022-06-08 17:30:00|29462.8|29427.8|29472|29437|29472|29437|29462|29427|16
1654709700000|2022-06-08 17:35:00|29467.2|29432.2|29467.2|29432.2|29467.2|29432.2|29467.2|29432.2|1
1654710000000|2022-06-08 17:40:00|29467.5|29432.5|29467.5|29432.5|29467.5|29432.5|29467.5|29432.5|1
1654710300000|2022-06-08 17:45:00|29464.2|29429.2|29467|29432|29467|29432|29464.2|29429.2|3
1654710600000|2022-06-08 17:50:00|29464.7|29429.7|29465.1|29430.1|29465.1|29430.1|29464.7|29429.7|2
1654710900000|2022-06-08 17:55:00|29467|29432|29465.2|29430.2|29467|29432|29464.2|29429.2|5
1654711200000|2022-06-08 18:00:00|29466.2|29431.2|29468|29433|29468.6|29433.6|29466.2|29431.2|6
1654711500000|2022-06-08 18:05:00|29469.7|29434.7|29469|29434|29469.7|29434.7|29468|29433|3
1654711800000|2022-06-08 18:10:00|29468.8|29433.8|29467.2|29432.2|29468.8|29433.8|29467.2|29432.2|2
1654712400000|2022-06-08 18:20:00|29467.7|29432.7|29467.2|29432.2|29468.7|29433.7|29467.2|29432.2|6
1654713600000|2022-06-08 18:40:00|29466.2|29431.2|29463.2|29428.2|29466.2|29431.2|29463.2|29428.2|2
1654713900000|2022-06-08 18:45:00|29458.2|29423.2|29465|29430|29465|29430|29458.2|29423.2|5
1654714500000|2022-06-08 18:55:00|29462.5|29427.5|29461.5|29426.5|29462.5|29427.5|29461.5|29426.5|2
1654734600000|2022-06-09 00:30:00|29486|29444|29486|29444|29486|29444|29486|29444|1
1654734900000|2022-06-09 00:35:00|29489|29447|29498.2|29456.2|29498.2|29456.2|29489|29447|3
1654735200000|2022-06-09 00:40:00|29494.6|29452.6|29517|29475|29522|29480|29494.6|29452.6|10
1654735500000|2022-06-09 00:45:00|29520.8|29478.8|29521|29479|29527|29485|29517|29475|20
1654735800000|2022-06-09 00:50:00|29517.4|29475.4|29516|29474|29523|29481|29504.5|29462.5|32
1654736100000|2022-06-09 00:55:00|29515|29473|29518|29476|29518|29476|29512|29470|8
1654736400000|2022-06-09 01:00:00|29517|29475|29515.6|29480.6|29530.1|29495.1|29513.1|29475|61
1654736700000|2022-06-09 01:05:00|29516.1|29481.1|29535.1|29500.1|29536.5|29501.5|29516.1|29481.1|38
1654737000000|2022-06-09 01:10:00|29535.6|29500.6|29538|29503|29542.3|29512.5|29528|29499.1|36
1654737300000|2022-06-09 01:15:00|29537.5|29502.5|29532.5|29497.5|29537.5|29503.9|29523.9|29492|23
1654737600000|2022-06-09 01:20:00|29533.1|29498.1|29532|29497|29538.1|29511.1|29527.4|29496.3|61
1654737900000|2022-06-09 01:25:00|29531.5|29496.5|29537.5|29502.5|29539.6|29507.1|29523.5|29496|23
1654738200000|2022-06-09 01:30:00|29537.9|29502.9|29537.9|29502.9|29538.1|29503.1|29531.6|29496.6|13
1654738500000|2022-06-09 01:35:00|29537.5|29502.5|29539.6|29504.6|29541.2|29506.2|29535|29500|20
1654738800000|2022-06-09 01:40:00|29539.1|29504.1|29536.3|29501.3|29539.1|29504.1|29532.5|29497.5|19
1654739100000|2022-06-09 01:45:00|29536.8|29501.8|29535.5|29515.5|29538.1|29518.1|29530.4|29501.3|48
1654739400000|2022-06-09 01:50:00|29535.4|29515.4|29553|29533|29561.5|29533.5|29535.4|29515.4|67
1654739700000|2022-06-09 01:55:00|29552.5|29532.5|29560.3|29525.3|29565.3|29535.3|29549.5|29520.8|60
1654740000000|2022-06-09 02:00:00|29560.5|29525.5|29558.1|29523.1|29565.5|29538|29550.1|29522.6|59
1654740300000|2022-06-09 02:05:00|29558.6|29523.6|29545|29525|29558.6|29526.5|29543.9|29511|48
1654740600000|2022-06-09 02:10:00|29545.5|29525.5|29529.5|29509.5|29554.3|29527.1|29528|29508|61
1654740900000|2022-06-09 02:15:00|29529|29509|29545|29510|29545.3|29510.3|29529|29501.1|63
1654741200000|2022-06-09 02:20:00|29537.7|29517.7|29549.5|29514.5|29550.9|29525.1|29537.5|29512.1|39
1654741500000|2022-06-09 02:25:00|29549|29514|29553|29518|29553|29526|29539|29511.5|53
1654741800000|2022-06-09 02:30:00|29552.5|29517.5|29538.6|29503.6|29552.5|29517.5|29538.1|29503.1|55
1654742100000|2022-06-09 02:35:00|29539.1|29504.1|29530.5|29495.5|29539.1|29504.1|29529.9|29494.9|26
1654742400000|2022-06-09 02:40:00|29530.1|29495.1|29540|29505|29540.9|29514.4|29525.6|29495|35
1654742700000|2022-06-09 02:45:00|29540.5|29505.5|29538|29503|29545.8|29516|29530|29501.5|48
1654743000000|2022-06-09 02:50:00|29538.5|29503.5|29535.2|29500.2|29543|29510.5|29528.5|29499.5|46
1654743300000|2022-06-09 02:55:00|29535.7|29500.7|29522|29502|29536|29508|29522|29500.5|22
1654743600000|2022-06-09 03:00:00|29522.5|29502.5|29499|29479|29524|29504|29499|29479|76
1654743900000|2022-06-09 03:05:00|29498.5|29478.5|29508|29488|29509.6|29489.6|29498.5|29478.5|60
1654744200000|2022-06-09 03:10:00|29510.3|29490.3|29514.5|29494.5|29518.1|29498.1|29510.3|29490.3|36
1654744500000|2022-06-09 03:15:00|29515|29495|29521.4|29501.4|29523|29501.4|29515|29487.5|15
1654744800000|2022-06-09 03:20:00|29522.1|29502.1|29522.8|29502.8|29523.3|29503.3|29518.8|29498.8|28
1654745100000|2022-06-09 03:25:00|29523.3|29503.3|29517.1|29497.1|29523.3|29503.3|29517.1|29497.1|11
1654745400000|2022-06-09 03:30:00|29518.3|29498.3|29516.1|29496.1|29521.6|29501.6|29515.7|29495.7|16
1654745700000|2022-06-09 03:35:00|29515.7|29495.7|29506.6|29486.6|29516.1|29496.1|29506|29486|26
1654746000000|2022-06-09 03:40:00|29505.8|29485.8|29493|29458|29505.8|29485.8|29478.5|29455.5|60
1654746300000|2022-06-09 03:45:00|29492.5|29457.5|29478|29458|29492.5|29460.5|29477.5|29450|50
1654746600000|2022-06-09 03:50:00|29477.5|29457.5|29475|29440|29482|29457.5|29466.5|29437.5|79
1654746900000|2022-06-09 03:55:00|29474.5|29439.5|29476.5|29441.5|29482|29452.3|29469|29434|42
1654747200000|2022-06-09 04:00:00|29477|29442|29475.5|29455.5|29477|29455.5|29470|29440.5|25
1654747500000|2022-06-09 04:05:00|29477|29457|29483.5|29463.5|29484|29464|29477|29457|26
1654747800000|2022-06-09 04:10:00|29483.2|29463.2|29482.5|29462.5|29483.2|29463.2|29482.5|29462.5|5
1654748100000|2022-06-09 04:15:00|29483|29463|29487|29467|29487|29467|29482.5|29462.5|5
1654748400000|2022-06-09 04:20:00|29486|29466|29479.3|29459.3|29489|29469|29478.5|29458.5|36
1654748700000|2022-06-09 04:25:00|29479.5|29459.5|29493.5|29458.5|29493.5|29460.5|29479.3|29450|22
1654749000000|2022-06-09 04:30:00|29493|29458|29485|29450|29493|29464|29482.5|29450|21
1654749300000|2022-06-09 04:35:00|29485.5|29450.5|29482.5|29462.5|29488.5|29462.5|29482.3|29450|17
1654749600000|2022-06-09 04:40:00|29480.8|29460.8|29481|29461|29481|29461|29479.5|29459.5|8
1654749900000|2022-06-09 04:45:00|29480.5|29460.5|29487.5|29467.5|29489.1|29469.1|29478|29458|30
1654750200000|2022-06-09 04:50:00|29487.8|29467.8|29480.5|29460.5|29487.8|29467.8|29479.3|29459.3|12
1654750500000|2022-06-09 04:55:00|29484|29464|29480.5|29460.5|29485|29465|29479.4|29459.4|13
1654750800000|2022-06-09 05:00:00|29480|29460|29480.5|29460.5|29481.5|29461.5|29479.2|29459.2|21
1654751100000|2022-06-09 05:05:00|29480|29460|29480.5|29460.5|29480.5|29460.5|29480|29460|2
1654751400000|2022-06-09 05:10:00|29478.3|29458.3|29477.8|29457.8|29478.8|29458.8|29472.8|29452.8|19
1654751700000|2022-06-09 05:15:00|29478.3|29458.3|29480.5|29460.5|29480.8|29460.8|29477.3|29457.3|14
1654752000000|2022-06-09 05:20:00|29480.3|29460.3|29479.5|29459.5|29482|29462|29479.5|29459.5|29
1654752300000|2022-06-09 05:25:00|29478|29458|29473.5|29453.5|29478|29458|29473.5|29453.5|7
1654752600000|2022-06-09 05:30:00|29477|29457|29476.5|29456.5|29478.1|29458.1|29468.5|29448.5|22
1654752900000|2022-06-09 05:35:00|29474.1|29454.1|29488.9|29453.9|29488.9|29457.5|29468|29448|48
1654753200000|2022-06-09 05:40:00|29489.5|29454.5|29480.5|29460.5|29489.5|29465.5|29480.5|29454.5|10
1654753500000|2022-06-09 05:45:00|29478|29458|29480.5|29460.5|29481.5|29461.5|29475.5|29455.5|26
1654753800000|2022-06-09 05:50:00|29479|29459|29479.4|29459.4|29479.5|29459.5|29473.5|29453.5|32
1654754100000|2022-06-09 05:55:00|29479|29459|29487.5|29452.5|29489.4|29461|29478.5|29452.5|29
1654754400000|2022-06-09 06:00:00|29487.7|29452.7|29491.8|29471.8|29492.3|29472.3|29480.8|29452.7|53
1654754700000|2022-06-09 06:05:00|29492|29472|29487.5|29467.5|29492.5|29472.5|29483.2|29463.2|54
1654755000000|2022-06-09 06:10:00|29488.8|29468.8|29493.8|29473.8|29496.6|29476.6|29487.8|29467.8|29
1654755300000|2022-06-09 06:15:00|29491.9|29471.9|29487|29467|29491.9|29471.9|29486.3|29466.3|28
1654755600000|2022-06-09 06:20:00|29486.8|29466.8|29483.3|29463.3|29490.3|29470.3|29483.3|29463.3|31
1654755900000|2022-06-09 06:25:00|29482.8|29462.8|29487.8|29467.8|29489.6|29469.6|29482.8|29462.8|19
1654756200000|2022-06-09 06:30:00|29486.8|29466.8|29477.9|29457.9|29489.1|29469.1|29477.4|29457.4|28
1654756500000|2022-06-09 06:35:00|29477.3|29457.3|29477.5|29457.5|29485.5|29465.3|29477.3|29450|44
1654756800000|2022-06-09 06:40:00|29478|29458|29482.5|29462.5|29484.1|29464.1|29478|29458|19
1654757100000|2022-06-09 06:45:00|29483|29463|29477.8|29457.8|29483.4|29463.4|29477.5|29457.5|20
1654757400000|2022-06-09 06:50:00|29479.5|29459.5|29481.8|29461.8|29482.8|29462.8|29477.8|29457.8|22
1654757700000|2022-06-09 06:55:00|29481.1|29461.1|29476.8|29456.8|29481.6|29461.6|29476.3|29456.3|16
1654758000000|2022-06-09 07:00:00|29477|29457|29471.3|29436.3|29477.3|29457.3|29458|29430|54
1654758300000|2022-06-09 07:05:00|29471.8|29436.8|29464.1|29444.1|29476.6|29445.9|29463.5|29436.8|25
1654758600000|2022-06-09 07:10:00|29468.6|29448.6|29465.1|29445.1|29468.6|29448.6|29463|29443|31
1654758900000|2022-06-09 07:15:00|29465.6|29445.6|29468.6|29448.6|29470.6|29450.6|29465.1|29445.1|21
1654759200000|2022-06-09 07:20:00|29469.2|29449.2|29456.5|29436.5|29469.4|29449.4|29455.8|29430.6|62
1654759500000|2022-06-09 07:25:00|29456.3|29436.3|29453.5|29433.5|29459.3|29437.1|29451|29420.5|61
1654759800000|2022-06-09 07:30:00|29452.5|29432.5|29452.5|29432.5|29462.7|29437.5|29451.5|29427.3|90
1654760100000|2022-06-09 07:35:00|29452.8|29432.8|29458.5|29438.5|29459|29439|29452.2|29432.2|107
1654760400000|2022-06-09 07:40:00|29458.2|29438.2|29456.5|29436.5|29459|29439|29456.5|29436.5|24
1654760700000|2022-06-09 07:45:00|29458.5|29438.5|29458.5|29438.5|29458.5|29438.5|29456.5|29436.5|36
1654761000000|2022-06-09 07:50:00|29458.4|29438.4|29458.5|29438.5|29459.6|29439.6|29458|29438|18
1654761300000|2022-06-09 07:55:00|29459|29439|29478.5|29458.5|29479.8|29459.8|29458.5|29438.5|83
1654761600000|2022-06-09 08:00:00|29479.6|29459.6|29479|29459|29484.6|29464.6|29478.5|29458.5|23
1654761900000|2022-06-09 08:05:00|29478.5|29458.5|29477.5|29457.5|29478.5|29458.5|29472.7|29452.7|15
1654762200000|2022-06-09 08:10:00|29477.8|29457.8|29477.6|29457.6|29478.1|29458.1|29477.5|29457.5|5
1654762500000|2022-06-09 08:15:00|29476.3|29456.3|29472.2|29452.2|29476.3|29456.3|29471|29451|15
1654762800000|2022-06-09 08:20:00|29472|29452|29474.5|29439.5|29474.5|29452.2|29462.6|29434.5|22
1654763100000|2022-06-09 08:25:00|29475.5|29440.5|29472.9|29437.9|29479.9|29449|29469|29437.9|9
1654763400000|2022-06-09 08:30:00|29472.3|29437.3|29473.9|29438.9|29473.9|29449.1|29468.4|29437.1|7
1654763700000|2022-06-09 08:35:00|29473.5|29438.5|29462.4|29442.4|29473.5|29444.4|29462.4|29433|7
1654764000000|2022-06-09 08:40:00|29463.4|29443.4|29460.8|29440.8|29466|29443.4|29460|29429.6|16
1654764300000|2022-06-09 08:45:00|29460.4|29440.4|29436.9|29416.9|29465.1|29440.8|29436.8|29413|54
1654764600000|2022-06-09 08:50:00|29436.4|29416.4|29434.3|29414.3|29436.4|29416.4|29431.6|29411.6|76
1654764900000|2022-06-09 08:55:00|29434.5|29414.5|29450.9|29415.9|29450.9|29425.3|29434.3|29414.3|38
1654765200000|2022-06-09 09:00:00|29450.4|29415.4|29458.3|29423.3|29458.3|29423.3|29450.4|29415.4|12
1654765500000|2022-06-09 09:05:00|29460.3|29425.3|29460.3|29425.3|29460.3|29425.3|29460.3|29425.3|1
1654765800000|2022-06-09 09:10:00|29463.3|29428.3|29467.3|29432.3|29471.3|29436.3|29463.3|29428.3|12
1654766400000|2022-06-09 09:20:00|29466.7|29431.7|29452.4|29432.4|29466.7|29433|29452.4|29428.3|6
1654766700000|2022-06-09 09:25:00|29452.5|29432.5|29452.3|29432.3|29453.3|29433.3|29452.3|29432.3|13
1654767000000|2022-06-09 09:30:00|29447.5|29427.5|29446.7|29411.7|29454.5|29427.5|29446.5|29411.5|14
1654767300000|2022-06-09 09:35:00|29446.8|29411.8|29447.3|29412.3|29447.3|29412.3|29446.8|29411.8|2
1654767900000|2022-06-09 09:45:00|29447.7|29412.7|29447.7|29412.7|29447.7|29412.7|29447.7|29412.7|1
1654768200000|2022-06-09 09:50:00|29437.4|29417.4|29437.1|29417.1|29437.4|29417.4|29435.1|29415.1|19
1654768500000|2022-06-09 09:55:00|29436.5|29416.5|29445.6|29410.6|29445.6|29418.1|29436.5|29409.5|21
1654768800000|2022-06-09 10:00:00|29445|29410|29449.8|29414.8|29452|29417|29443.7|29408.7|13
1654769100000|2022-06-09 10:05:00|29450|29415|29444.2|29409.2|29450|29415|29444.2|29409.2|6
1654769700000|2022-06-09 10:15:00|29443.7|29408.7|29442.1|29407.1|29444.2|29412.3|29431.6|29401.5|41
1654770000000|2022-06-09 10:20:00|29442.3|29407.3|29428.5|29393.5|29442.3|29407.3|29428.5|29393.5|18
1654770300000|2022-06-09 10:25:00|29429.5|29394.5|29427|29407|29434|29408|29424.8|29394.3|45
1654770600000|2022-06-09 10:30:00|29437|29402|29445.5|29410.5|29450.9|29415.9|29427|29400.8|33
1654770900000|2022-06-09 10:35:00|29446.5|29411.5|29442.4|29407.4|29447|29412|29442.4|29407.4|16
1654771200000|2022-06-09 10:40:00|29443.7|29408.7|29450.7|29415.7|29451.5|29416.5|29443.3|29408.3|19
1654771500000|2022-06-09 10:45:00|29445.2|29425.2|29459.8|29424.8|29467.7|29437.5|29445.2|29424.3|28
1654771800000|2022-06-09 10:50:00|29459.3|29424.3|29459.3|29424.3|29462.6|29427.6|29459.3|29424.3|5
1654772100000|2022-06-09 10:55:00|29456|29421|29459.3|29424.3|29460.1|29425.1|29456|29421|5
1654772400000|2022-06-09 11:00:00|29460.7|29425.7|29459.7|29424.7|29460.7|29425.7|29458.7|29423.7|8
1654772700000|2022-06-09 11:05:00|29460.7|29425.7|29466.9|29431.9|29467|29438.5|29456.6|29425.7|14
1654773000000|2022-06-09 11:10:00|29466.7|29431.7|29461.7|29426.7|29467|29432|29460.7|29425.7|15
1654773300000|2022-06-09 11:15:00|29461.8|29426.8|29467.9|29432.9|29468.9|29439.5|29459.5|29426.8|6
1654773600000|2022-06-09 11:20:00|29467.5|29432.5|29462.8|29427.8|29467.5|29432.5|29462.8|29427.8|4
1654773900000|2022-06-09 11:25:00|29466|29431|29469.3|29434.3|29469.3|29434.3|29466|29431|3
1654774500000|2022-06-09 11:35:00|29468.7|29433.7|29464.6|29429.6|29468.7|29433.7|29462.7|29427.7|5
1654774800000|2022-06-09 11:40:00|29467|29432|29466.8|29424.8|29468.6|29433.6|29460.6|29424.8|17
1654775100000|2022-06-09 11:45:00|29463.3|29428.3|29473|29438|29475.3|29452.5|29462.4|29428.3|38
1654775400000|2022-06-09 11:50:00|29475.3|29440.3|29469.5|29434.5|29475.3|29440.3|29469.5|29434.5|9
1654775700000|2022-06-09 11:55:00|29465.5|29430.5|29461.6|29441.6|29465.5|29441.6|29460|29429.9|6
1654776000000|2022-06-09 12:00:00|29461|29441|29460.6|29440.6|29470.9|29441.1|29459.4|29435.8|10
1654776300000|2022-06-09 12:05:00|29461|29441|29464|29444|29465.1|29444|29460.3|29430.1|7
1654776600000|2022-06-09 12:10:00|29464.6|29444.6|29470.3|29435.3|29470.3|29445.6|29461.6|29435.3|10
1654776900000|2022-06-09 12:15:00|29471.3|29436.3|29464.8|29444.8|29471.9|29445.4|29464.8|29435.8|8
1654777200000|2022-06-09 12:20:00|29465.3|29445.3|29464.6|29444.6|29465.3|29445.3|29464|29444|8
1654777500000|2022-06-09 12:25:00|29464.5|29444.5|29481|29446|29481|29446.1|29464|29440|17
1654777800000|2022-06-09 12:30:00|29481.5|29446.5|29472.7|29452.7|29482.5|29453.5|29471.3|29445.6|24
1654778100000|2022-06-09 12:35:00|29472.6|29452.6|29469.5|29449.5|29472.6|29452.6|29468.8|29448.8|13
1654778400000|2022-06-09 12:40:00|29468.8|29448.8|29470.7|29450.7|29470.8|29450.8|29465.5|29445.5|30
1654778700000|2022-06-09 12:45:00|29471|29451|29473.2|29453.2|29473.5|29453.5|29471|29451|12
1654779000000|2022-06-09 12:50:00|29472.7|29452.7|29480.1|29460.1|29484.3|29464.3|29472.4|29452.4|49
1654779300000|2022-06-09 12:55:00|29481.3|29461.3|29488.8|29453.8|29488.8|29461.3|29479.8|29451.9|10
1654779600000|2022-06-09 13:00:00|29488.9|29453.9|29488|29453|29489.4|29454.4|29485|29450|23
1654780200000|2022-06-09 13:10:00|29484.6|29464.6|29482.5|29462.5|29494.6|29466.1|29480|29455|24
1654780500000|2022-06-09 13:15:00|29482|29462|29487.5|29452.5|29488.2|29462|29480|29451.9|38
1654780800000|2022-06-09 13:20:00|29487.9|29452.9|29482.5|29462.5|29493.4|29465.9|29482|29452.5|66
1654781100000|2022-06-09 13:25:00|29483|29463|29491.5|29456.5|29497.7|29464|29482.5|29455.4|47
1654781400000|2022-06-09 13:30:00|29491.9|29456.9|29491.5|29456.5|29496.5|29461.5|29491.5|29456.5|13
1654781700000|2022-06-09 13:35:00|29491|29456|29491.5|29456.5|29491.5|29456.5|29491|29456|10
1654782000000|2022-06-09 13:40:00|29491|29456|29493.5|29458.5|29494.4|29459.4|29491|29456|12
1654782300000|2022-06-09 13:45:00|29493.7|29458.7|29493.7|29458.7|29493.7|29458.7|29493.2|29458.2|13
1654782600000|2022-06-09 13:50:00|29490.5|29455.5|29489|29454|29491|29456|29489|29454|11
1654782900000|2022-06-09 13:55:00|29489.2|29454.2|29488.2|29453.2|29491|29456|29488.2|29453.2|10
1654783200000|2022-06-09 14:00:00|29488|29453|29491.5|29456.5|29491.5|29456.5|29487.5|29452.5|16
1654783500000|2022-06-09 14:05:00|29491|29456|29501.6|29466.6|29501.6|29466.6|29491|29456|18
1654783800000|2022-06-09 14:10:00|29501.9|29466.9|29512.2|29477.2|29513.5|29483.9|29495.9|29466.9|27
1654784100000|2022-06-09 14:15:00|29512|29477|29513|29478|29514.1|29479.1|29512|29477|29
1654784400000|2022-06-09 14:20:00|29512.3|29477.3|29512.3|29477.3|29516|29486.6|29506.6|29475.1|31
1654784700000|2022-06-09 14:25:00|29512|29477|29509.3|29474.3|29512|29477|29508.2|29473.2|17
1654785000000|2022-06-09 14:30:00|29509|29474|29503.3|29468.3|29510.1|29475.1|29503|29468|25
1654785300000|2022-06-09 14:35:00|29502.8|29467.8|29509|29474|29510.2|29480.6|29500.6|29467.8|19
1654785600000|2022-06-09 14:40:00|29508.5|29473.5|29509.9|29474.9|29510.4|29475.4|29508|29473|7
1654785900000|2022-06-09 14:45:00|29509.4|29474.4|29509.9|29474.9|29510.3|29482.3|29501.8|29473.6|19
1654786200000|2022-06-09 14:50:00|29510.3|29475.3|29511|29476|29511.7|29476.7|29510.3|29475.3|10
1654786500000|2022-06-09 14:55:00|29510.5|29475.5|29512.5|29477.5|29514|29484|29504|29475.5|31
1654786800000|2022-06-09 15:00:00|29513|29478|29516.9|29481.9|29517.4|29482.4|29512.5|29477.5|28
1654787100000|2022-06-09 15:05:00|29517.4|29482.4|29530.4|29495.4|29531|29496|29517.4|29482.4|28
1654787400000|2022-06-09 15:10:00|29530.9|29495.9|29517.7|29482.7|29530.9|29495.9|29517.7|29482.7|20
1654787700000|2022-06-09 15:15:00|29519.2|29484.2|29520.6|29485.6|29520.6|29485.6|29518.5|29483.5|9
1654788000000|2022-06-09 15:20:00|29519.9|29484.9|29519.9|29484.9|29522.2|29487.2|29519.9|29484.9|8
1654788300000|2022-06-09 15:25:00|29520.6|29485.6|29523.9|29488.9|29523.9|29488.9|29519.9|29484.9|7
1654788600000|2022-06-09 15:30:00|29520.4|29485.4|29518.7|29483.7|29520.9|29485.9|29518.7|29483.7|9
1654788900000|2022-06-09 15:35:00|29518.2|29483.2|29519.4|29484.4|29523.9|29488.9|29518.2|29483.2|12
1654789200000|2022-06-09 15:40:00|29516|29481|29518.9|29483.9|29518.9|29483.9|29514.9|29479.9|12
1654789500000|2022-06-09 15:45:00|29519.4|29484.4|29520.5|29485.5|29520.9|29485.9|29515.4|29480.4|26
1654789800000|2022-06-09 15:50:00|29520.2|29485.2|29525.7|29490.7|29526|29491|29520.2|29485.2|26
1654790100000|2022-06-09 15:55:00|29526.4|29491.4|29518.9|29483.9|29526.6|29491.6|29515.9|29480.9|12
1654790400000|2022-06-09 16:00:00|29519|29484|29519.4|29484.4|29519.4|29484.4|29518.9|29483.9|4
1654790700000|2022-06-09 16:05:00|29518.5|29483.5|29519.7|29484.7|29519.7|29484.7|29518.5|29483.5|3
1654791000000|2022-06-09 16:10:00|29523.1|29488.1|29534.4|29499.4|29534.4|29499.4|29523.1|29488.1|11
1654791600000|2022-06-09 16:20:00|29533.7|29498.7|29530.4|29495.4|29533.7|29498.7|29530.4|29495.4|5
1654791900000|2022-06-09 16:25:00|29529.9|29494.9|29530.5|29495.5|29530.5|29495.5|29529.7|29494.7|32
1654792200000|2022-06-09 16:30:00|29530|29495|29530.5|29495.5|29530.5|29495.5|29529.5|29494.5|23
1654792500000|2022-06-09 16:35:00|29530|29495|29530.5|29495.5|29530.5|29495.5|29529.5|29494.5|32
1654792800000|2022-06-09 16:40:00|29530|29495|29523|29488|29530.5|29495.5|29513|29488|26
1654793100000|2022-06-09 16:45:00|29522.5|29487.5|29522.5|29487.5|29522.5|29487.5|29522.5|29487.5|1
1654793700000|2022-06-09 16:55:00|29523|29488|29520|29485|29523|29488|29520|29485|3
1654794000000|2022-06-09 17:00:00|29509.9|29489.9|29517.5|29482.5|29518|29490|29509.9|29480|9
1654794300000|2022-06-09 17:05:00|29518.1|29483.1|29520|29485|29521|29497.5|29512|29480|21
1654794600000|2022-06-09 17:10:00|29519.5|29484.5|29524|29489|29524|29489|29519.5|29484.5|7
1654794900000|2022-06-09 17:15:00|29523.5|29488.5|29526.4|29491.4|29526.4|29491.4|29522.5|29487.5|16
1654795200000|2022-06-09 17:20:00|29526.5|29491.5|29534.5|29499.5|29538.7|29503.7|29526.5|29491.5|15
1654795500000|2022-06-09 17:25:00|29535|29500|29527.5|29507.5|29539|29512|29527.5|29500|7
1654795800000|2022-06-09 17:30:00|29528|29508|29537.5|29502.5|29537.5|29510|29528|29502|8
1654796700000|2022-06-09 17:45:00|29537|29502|29527.2|29492.2|29537|29502|29527|29492|17
1654797000000|2022-06-09 17:50:00|29528.5|29493.5|29527.5|29492.5|29532|29497|29527.5|29492.5|10
1654797300000|2022-06-09 17:55:00|29527|29492|29528|29493|29528|29493|29527|29492|7
1654798200000|2022-06-09 18:10:00|29529.5|29494.5|29528.9|29493.9|29530.4|29495.4|29528.9|29493.9|5
1654798800000|2022-06-09 18:20:00|29529.9|29494.9|29530.9|29495.9|29530.9|29495.9|29529.4|29494.4|5
1654799100000|2022-06-09 18:25:00|29530.4|29495.4|29530.9|29495.9|29530.9|29495.9|29528.2|29493.2|14
1654799400000|2022-06-09 18:30:00|29533|29498|29538.5|29503.5|29539.5|29504.5|29533|29498|8
1654800000000|2022-06-09 18:40:00|29539.1|29504.1|29539.1|29504.1|29539.1|29504.1|29539.1|29504.1|1
1654800300000|2022-06-09 18:45:00|29525.7|29490.7|29532.1|29497.1|29533|29498|29525.3|29490.3|21
1654800600000|2022-06-09 18:50:00|29532.6|29497.6|29533|29498|29533|29498|29532.1|29497.1|5
1654800900000|2022-06-09 18:55:00|29532.5|29497.5|29533.5|29498.5|29533.5|29498.5|29532.5|29497.5|7
1654821000000|2022-06-10 00:30:00|29564.4|29522.4|29564.4|29522.4|29564.4|29522.4|29564.4|29522.4|1
1654821300000|2022-06-10 00:35:00|29562|29520|29559.6|29517.6|29562|29520|29559.6|29517.6|2
1654821900000|2022-06-10 00:45:00|29557|29515|29529|29487|29558.4|29516.4|29529|29487|16
1654822200000|2022-06-10 00:50:00|29530|29488|29532|29490|29532|29490|29529.6|29487.6|4
1654822500000|2022-06-10 00:55:00|29532.4|29490.4|29533.4|29491.4|29533.4|29491.4|29530|29488|6
1654822800000|2022-06-10 01:00:00|29533|29491|29538.5|29503.5|29539.5|29504.5|29532.5|29491|35
1654823100000|2022-06-10 01:05:00|29541|29506|29540.5|29505.5|29542.1|29516.5|29534|29501.9|18
1654823400000|2022-06-10 01:10:00|29540.4|29505.4|29535|29515|29542.1|29516|29533.2|29503.1|29
1654823700000|2022-06-10 01:15:00|29535.3|29515.3|29528|29508|29536.8|29516.8|29528|29508|34
1654824000000|2022-06-10 01:20:00|29523.1|29503.1|29523.5|29503.5|29536.5|29513|29523.1|29494.9|26
1654824300000|2022-06-10 01:25:00|29522|29502|29514.5|29494.5|29522|29502|29511.4|29491.4|24
1654824600000|2022-06-10 01:30:00|29515.5|29495.5|29517.2|29497.2|29522.7|29502.7|29513.5|29493.5|56
1654824900000|2022-06-10 01:35:00|29517.7|29497.7|29512.5|29492.5|29519.8|29499.8|29512.5|29492.5|35
1654825200000|2022-06-10 01:40:00|29513|29493|29516.2|29496.2|29517.5|29497.5|29512.8|29492.8|28
1654825500000|2022-06-10 01:45:00|29516.7|29496.7|29524.2|29504.2|29526.4|29506.4|29516.5|29496.5|47
1654825800000|2022-06-10 01:50:00|29524.7|29504.7|29529|29509|29529.5|29509.5|29522.5|29502.5|48
1654826100000|2022-06-10 01:55:00|29528.8|29508.8|29523.8|29503.8|29529|29509|29519.3|29499.3|35
1654826400000|2022-06-10 02:00:00|29521.8|29501.8|29517|29497|29521.8|29501.8|29517|29497|24
1654826700000|2022-06-10 02:05:00|29517.5|29497.5|29521.1|29501.1|29521.5|29501.5|29516.5|29496.5|27
1654827000000|2022-06-10 02:10:00|29520.6|29500.6|29518.3|29498.3|29520.6|29500.6|29516.4|29496.4|16
1654827300000|2022-06-10 02:15:00|29518.8|29498.8|29518.3|29498.3|29518.8|29498.8|29516.4|29496.4|19
1654827600000|2022-06-10 02:20:00|29517.8|29497.8|29511|29491|29518.3|29498.3|29511|29491|25
1654827900000|2022-06-10 02:25:00|29511.4|29491.4|29511.4|29491.4|29513.9|29493.9|29511.4|29491.4|21
1654828200000|2022-06-10 02:30:00|29511.5|29491.5|29513.7|29493.7|29513.7|29493.7|29511.2|29491.2|11
1654828500000|2022-06-10 02:35:00|29513.9|29493.9|29523.6|29503.6|29523.6|29503.6|29513.9|29493.9|24
1654828800000|2022-06-10 02:40:00|29523.1|29503.1|29517.6|29497.6|29523.1|29503.1|29517.1|29497.1|10
1654829100000|2022-06-10 02:45:00|29518|29498|29522|29502|29522.9|29502.9|29518|29498|11
1654829400000|2022-06-10 02:50:00|29522.5|29502.5|29525.1|29505.1|29527.3|29507.3|29522.5|29502.5|14
1654829700000|2022-06-10 02:55:00|29524.6|29504.6|29526|29506|29528.1|29508.1|29524|29504|20
1654830000000|2022-06-10 03:00:00|29525.5|29505.5|29524|29504|29526.5|29506.5|29521.5|29501.5|24
1654830300000|2022-06-10 03:05:00|29524.5|29504.5|29522|29502|29532.5|29506|29521.5|29494.5|24
1654830600000|2022-06-10 03:10:00|29521.5|29501.5|29527|29507|29527|29507|29521.5|29501.5|26
1654830900000|2022-06-10 03:15:00|29527.5|29507.5|29527.5|29507.5|29527.5|29507.5|29527.5|29507.5|1
1654831200000|2022-06-10 03:20:00|29527|29507|29525.8|29505.8|29527|29507|29524.5|29504.5|16
1654831500000|2022-06-10 03:25:00|29526.3|29506.3|29522.1|29502.1|29526.3|29506.3|29522.1|29502.1|6
1654831800000|2022-06-10 03:30:00|29522.3|29502.3|29524.1|29504.1|29524.1|29504.1|29522.3|29502.3|13
1654832100000|2022-06-10 03:35:00|29524.6|29504.6|29523.6|29503.6|29528.1|29508.1|29523.6|29503.6|16
1654832400000|2022-06-10 03:40:00|29524.1|29504.1|29526.3|29506.3|29528.6|29508.6|29524.1|29504.1|11
1654832700000|2022-06-10 03:45:00|29525.8|29505.8|29515.5|29495.5|29528.1|29508.1|29511.5|29491.5|38
1654833000000|2022-06-10 03:50:00|29515.8|29495.8|29518.1|29498.1|29521.8|29501.8|29515.8|29495.8|38
1654833300000|2022-06-10 03:55:00|29518.6|29498.6|29515|29495|29521|29501|29515|29495|17
1654833600000|2022-06-10 04:00:00|29514.5|29494.5|29515.5|29495.5|29517.6|29497.6|29514.5|29494.5|10
1654833900000|2022-06-10 04:05:00|29515.4|29495.4|29514.5|29494.5|29515.4|29495.4|29514.5|29494.5|3
1654834500000|2022-06-10 04:15:00|29515|29495|29516|29496|29516|29496|29515|29495|11
1654835100000|2022-06-10 04:25:00|29515.5|29495.5|29515.5|29495.5|29520.6|29500.6|29515.5|29495.5|20
1654835400000|2022-06-10 04:30:00|29515.7|29495.7|29515|29495|29516|29496|29515|29495|10
1654835700000|2022-06-10 04:35:00|29514.5|29494.5|29515|29495|29515.5|29495.5|29514.5|29494.5|8
1654836000000|2022-06-10 04:40:00|29515.5|29495.5|29515.5|29495.5|29515.7|29495.7|29515.5|29495.5|3
1654836300000|2022-06-10 04:45:00|29515|29495|29517.5|29497.5|29517.5|29497.5|29515|29495|10
1654836600000|2022-06-10 04:50:00|29518|29498|29518|29498|29518|29498|29517.5|29497.5|3
1654836900000|2022-06-10 04:55:00|29518.5|29498.5|29516|29496|29521.8|29501.8|29515.7|29495.7|11
1654837200000|2022-06-10 05:00:00|29515.7|29495.7|29511.5|29491.5|29515.7|29495.7|29511.5|29491.5|12
1654837500000|2022-06-10 05:05:00|29512|29492|29504.5|29484.5|29512|29492|29504.5|29484.5|15
1654837800000|2022-06-10 05:10:00|29510|29490|29498.5|29478.5|29510|29490|29498|29478|21
1654838100000|2022-06-10 05:15:00|29498|29478|29498|29478|29498|29478|29493|29473|18
1654838400000|2022-06-10 05:20:00|29498.5|29478.5|29498.5|29478.5|29498.5|29478.5|29498.5|29478.5|1
1654838700000|2022-06-10 05:25:00|29499|29479|29499|29479|29500.6|29480.6|29498.5|29478.5|14
1654839000000|2022-06-10 05:30:00|29498.5|29478.5|29499|29479|29499|29479|29498.5|29478.5|2
1654839300000|2022-06-10 05:35:00|29497.4|29477.4|29493|29473|29497.5|29477.5|29493|29473|11
1654839600000|2022-06-10 05:40:00|29491.5|29471.5|29499|29479|29499.5|29479.5|29489|29462.8|18
1654839900000|2022-06-10 05:45:00|29499.5|29479.5|29506.8|29471.8|29506.8|29479.5|29496.5|29471.3|18
1654840200000|2022-06-10 05:50:00|29507.3|29472.3|29507.8|29472.8|29507.8|29472.8|29507.3|29472.3|4
1654840500000|2022-06-10 05:55:00|29507.3|29472.3|29512.9|29477.9|29512.9|29477.9|29505.9|29470.9|6
1654840800000|2022-06-10 06:00:00|29517.5|29482.5|29515|29495|29518.5|29495|29512.5|29482.5|5
1654841100000|2022-06-10 06:05:00|29514.4|29494.4|29512.5|29492.5|29522.9|29494.4|29499.6|29479.6|30
1654841400000|2022-06-10 06:10:00|29511.4|29491.4|29512.5|29492.5|29512.5|29492.5|29511.4|29491.4|6
1654841700000|2022-06-10 06:15:00|29516.4|29496.4|29517.5|29497.5|29517.5|29497.5|29516.4|29496.4|2
1654842000000|2022-06-10 06:20:00|29518|29498|29512.5|29492.5|29519|29499|29512.5|29492.5|55
1654842300000|2022-06-10 06:25:00|29514.5|29494.5|29513.9|29493.9|29515|29495|29512.5|29492.5|22
1654842600000|2022-06-10 06:30:00|29513|29493|29513.5|29493.5|29514|29494|29511.5|29491.5|12
1654842900000|2022-06-10 06:35:00|29513|29493|29503.1|29483.1|29513|29493|29502.5|29482.5|30
1654843200000|2022-06-10 06:40:00|29502.6|29482.6|29498.5|29478.5|29502.6|29482.6|29497.6|29477.6|13
1654843500000|2022-06-10 06:45:00|29499.1|29479.1|29510|29490|29510|29490|29499.1|29479.1|8
1654843800000|2022-06-10 06:50:00|29510.2|29490.2|29514.2|29494.2|29515.5|29495.5|29510.2|29490.2|17
1654844100000|2022-06-10 06:55:00|29515.2|29495.2|29514|29494|29515.2|29495.2|29513.5|29493.5|8
1654844400000|2022-06-10 07:00:00|29513.7|29493.7|29515.2|29495.2|29515.3|29495.3|29512.8|29492.8|39
1654844700000|2022-06-10 07:05:00|29515|29495|29513.5|29493.5|29515|29495|29512|29492|29
1654845000000|2022-06-10 07:10:00|29513.4|29493.4|29513.5|29493.5|29515.2|29495.2|29513|29493|28
1654845300000|2022-06-10 07:15:00|29513.2|29493.2|29510|29490|29513.2|29493.2|29510|29490|12
1654845600000|2022-06-10 07:20:00|29503.8|29483.8|29498.1|29478.1|29503.8|29483.8|29498.1|29478.1|7
1654845900000|2022-06-10 07:25:00|29498|29478|29495|29475|29512.5|29486.5|29495|29475|95
1654846200000|2022-06-10 07:30:00|29495.1|29475.1|29502.5|29482.5|29507.1|29487.1|29495|29475|60
1654846500000|2022-06-10 07:35:00|29502.1|29482.1|29506.5|29471.5|29507.9|29482.5|29494|29467.7|39
1654846800000|2022-06-10 07:40:00|29506.9|29471.9|29493.4|29473.4|29506.9|29478.4|29493.4|29468.3|15
1654847100000|2022-06-10 07:45:00|29495|29475|29499.5|29479.5|29501.5|29481.5|29491.5|29471.5|26
1654847400000|2022-06-10 07:50:00|29499|29479|29498.8|29478.8|29499.3|29479.3|29495.5|29475.5|50
1654847700000|2022-06-10 07:55:00|29499.3|29479.3|29501.5|29481.5|29503|29483|29495.5|29475.5|43
1654848000000|2022-06-10 08:00:00|29502|29482|29502|29482|29502.1|29482.1|29500.5|29480.5|17
1654848300000|2022-06-10 08:05:00|29502.5|29482.5|29502|29482|29508|29488|29502|29482|31
1654848600000|2022-06-10 08:10:00|29501|29481|29499|29479|29502|29482|29497|29477|38
1654848900000|2022-06-10 08:15:00|29498|29478|29499|29479|29500.5|29480.5|29497|29477|5
1654849200000|2022-06-10 08:20:00|29499.5|29479.5|29494.5|29474.5|29502|29482|29493.5|29473.5|23
1654849500000|2022-06-10 08:25:00|29495|29475|29497|29477|29497.5|29477.5|29494.5|29474.5|32
1654849800000|2022-06-10 08:30:00|29497.1|29477.1|29494.4|29474.4|29497.1|29477.1|29492|29472|64
1654850100000|2022-06-10 08:35:00|29495|29475|29495|29475|29503.6|29483.1|29495|29467.5|65
1654850400000|2022-06-10 08:40:00|29497.4|29477.4|29491.4|29471.4|29498|29478|29490.3|29470.3|27
1654850700000|2022-06-10 08:45:00|29492|29472|29495.1|29475.1|29495.1|29475.1|29492|29472|4
1654851000000|2022-06-10 08:50:00|29494|29474|29493.1|29473.1|29494|29474|29493.1|29473.1|2
1654851600000|2022-06-10 09:00:00|29495.4|29475.4|29500.8|29480.8|29501.4|29481.4|29495.4|29475.4|25
1654851900000|2022-06-10 09:05:00|29499.1|29479.1|29501.3|29466.3|29503.5|29482.1|29496.1|29466.3|22
1654852200000|2022-06-10 09:10:00|29502.5|29467.5|29493.3|29458.3|29503.3|29472|29482.5|29449.3|25
1654852500000|2022-06-10 09:15:00|29493.7|29458.7|29494.1|29474.1|29498.7|29474.5|29492|29458.7|16
1654853100000|2022-06-10 09:25:00|29495.4|29475.4|29496.1|29476.1|29496.1|29476.1|29495.4|29475.4|4
1654853400000|2022-06-10 09:30:00|29496.5|29476.5|29498|29478|29498.1|29478.1|29493|29473|17
1654854000000|2022-06-10 09:40:00|29497.4|29477.4|29484.7|29464.7|29497.4|29477.4|29484.6|29464.6|18
1654854300000|2022-06-10 09:45:00|29484.6|29464.6|29487.4|29467.4|29487.4|29467.4|29484.4|29464.4|18
1654854600000|2022-06-10 09:50:00|29488|29468|29491.1|29471.1|29491.1|29471.1|29488|29468|11
1654854900000|2022-06-10 09:55:00|29491.5|29471.5|29493|29473|29493.1|29473.1|29491.5|29471.5|13
1654855200000|2022-06-10 10:00:00|29492.4|29472.4|29489.4|29469.4|29492.4|29472.4|29489.4|29469.4|14
1654855500000|2022-06-10 10:05:00|29498.5|29463.5|29489.4|29469.4|29498.5|29469.4|29489.4|29463.5|2
1654855800000|2022-06-10 10:10:00|29489.1|29469.1|29496.6|29461.6|29497.5|29469.1|29489.1|29461.6|3
1654856400000|2022-06-10 10:20:00|29489.4|29469.4|29492|29472|29492.1|29472.1|29489.4|29469.4|12
1654856700000|2022-06-10 10:25:00|29495.4|29475.4|29504.1|29484.1|29504.1|29484.1|29494.1|29474.1|18
1654857000000|2022-06-10 10:30:00|29507|29487|29502|29482|29507|29487|29502|29482|5
1654857300000|2022-06-10 10:35:00|29502.1|29482.1|29502|29482|29504.5|29484.5|29502|29482|22
1654858200000|2022-06-10 10:50:00|29500.8|29480.8|29502|29482|29502|29482|29500.8|29480.8|2
1654858500000|2022-06-10 10:55:00|29504.4|29484.4|29516|29481|29516|29484.4|29504.1|29478.9|7
1654858800000|2022-06-10 11:00:00|29513.9|29478.9|29513.9|29478.9|29513.9|29478.9|29513.9|29478.9|1
1654859400000|2022-06-10 11:10:00|29514|29479|29509.7|29474.7|29514.3|29479.3|29509.7|29474.7|7
1654859700000|2022-06-10 11:15:00|29509.6|29474.6|29511.3|29476.3|29514.3|29484.5|29504.5|29474.6|13
1654860000000|2022-06-10 11:20:00|29506.9|29471.9|29507.9|29472.9|29507.9|29472.9|29502.9|29467.9|5
1654860300000|2022-06-10 11:25:00|29511.1|29476.1|29514.3|29479.3|29514.3|29479.3|29511.1|29476.1|11
1654860600000|2022-06-10 11:30:00|29514.2|29479.2|29511.9|29476.9|29514.3|29479.3|29511.9|29476.9|9
1654860900000|2022-06-10 11:35:00|29507|29487|29507.4|29487.4|29509|29489|29507|29487|6
1654861200000|2022-06-10 11:40:00|29507.5|29487.5|29509.1|29489.1|29516.4|29496.4|29507.4|29487.4|8
1654861500000|2022-06-10 11:45:00|29509.4|29489.4|29511|29491|29512.4|29492.4|29509.4|29489.4|5
1654861800000|2022-06-10 11:50:00|29513.1|29493.1|29521.5|29486.5|29522.3|29497.1|29513.1|29485.6|23
1654862100000|2022-06-10 11:55:00|29517.9|29482.9|29507.4|29487.4|29521.9|29490|29507.4|29481.5|26
1654862400000|2022-06-10 12:00:00|29516.5|29481.5|29517.5|29482.5|29517.5|29482.5|29516.5|29481.5|2
1654862700000|2022-06-10 12:05:00|29517|29497.5|29523.5|29488.5|29523.5|29497.5|29514.5|29484.9|10
1654863000000|2022-06-10 12:10:00|29522.7|29487.7|29523.5|29488.5|29525.3|29494.4|29514.4|29485.9|12
1654863300000|2022-06-10 12:15:00|29513.4|29493.4|29515.3|29480.3|29523.5|29493.8|29510.8|29480.3|17
1654863600000|2022-06-10 12:20:00|29515.9|29480.9|29512.4|29492.4|29515.9|29492.4|29512|29480.9|3
1654863900000|2022-06-10 12:25:00|29512.5|29492.5|29521.2|29479.2|29521.2|29492.5|29512.4|29478.9|28
1654864200000|2022-06-10 12:30:00|29538.7|29503.7|29540.2|29520.2|29546.8|29523.2|29534|29499|56
1654864500000|2022-06-10 12:35:00|29539.8|29519.8|29544.7|29524.7|29544.7|29524.7|29535.6|29500.6|65
1654864800000|2022-06-10 12:40:00|29544.8|29524.8|29535.8|29500.8|29544.9|29524.9|29529.5|29494.5|46
1654865100000|2022-06-10 12:45:00|29535.9|29500.9|29541.7|29506.7|29541.8|29515.7|29529.3|29494.3|34
1654865400000|2022-06-10 12:50:00|29535.7|29515.7|29556.7|29521.7|29557|29522.5|29534|29506|65
1654865700000|2022-06-10 12:55:00|29557|29522|29577.4|29542|29580.3|29545.3|29557|29522|77
1654866000000|2022-06-10 13:00:00|29577.2|29541|29575.1|29540.1|29585|29548|29567.1|29529|84
1654866300000|2022-06-10 13:05:00|29575.6|29540.6|29567.9|29532.9|29576.2|29541.2|29535.8|29515.8|59
1654866600000|2022-06-10 13:10:00|29567.8|29532.8|29576.1|29541.1|29577.3|29542.3|29567.7|29532.7|21
1654866900000|2022-06-10 13:15:00|29576.6|29541.6|29579.6|29544.6|29584.5|29549.5|29576.6|29541.6|35
1654867200000|2022-06-10 13:20:00|29580.1|29545.1|29593|29558|29597.9|29562.9|29577.9|29542.9|41
1654867500000|2022-06-10 13:25:00|29592|29557|29594.5|29559.5|29597|29562|29590|29555|47
1654867800000|2022-06-10 13:30:00|29594.4|29559.4|29583.6|29548.6|29595.4|29560.4|29579.4|29544.4|29
1654868100000|2022-06-10 13:35:00|29585.6|29550.6|29584.4|29549.4|29585.6|29550.6|29584.4|29549.4|2
1654868400000|2022-06-10 13:40:00|29589.6|29554.6|29585.4|29550.4|29591.6|29556.6|29585.4|29550.4|8
1654868700000|2022-06-10 13:45:00|29582.9|29547.9|29579.5|29544.5|29585|29550|29578.9|29543.9|16
1654869000000|2022-06-10 13:50:00|29581.6|29546.6|29593.6|29558.6|29593.6|29558.6|29581.6|29546.6|19
1654869300000|2022-06-10 13:55:00|29593.5|29558.5|29594.5|29559.5|29595.5|29560.5|29592.6|29557.6|25
1654869600000|2022-06-10 14:00:00|29594.6|29559.6|29599.6|29564.6|29600|29565|29591|29556|16
1654869900000|2022-06-10 14:05:00|29600.6|29565.6|29605|29570|29605|29570|29593|29558|29
1654870200000|2022-06-10 14:10:00|29606.3|29571.3|29601.5|29566.5|29606.3|29571.3|29601.5|29566.5|6
1654870500000|2022-06-10 14:15:00|29601.6|29566.6|29612.9|29577.9|29612.9|29577.9|29599|29564|23
1654870800000|2022-06-10 14:20:00|29611.6|29576.6|29614.5|29579.5|29614.5|29579.5|29611.6|29576.6|10
1654871100000|2022-06-10 14:25:00|29614|29579|29608|29573|29614.6|29579.6|29608|29573|22
1654871400000|2022-06-10 14:30:00|29610|29575|29590.4|29555.4|29610|29575|29580.4|29545.4|24
1654871700000|2022-06-10 14:35:00|29589.9|29554.9|29588.9|29553.9|29590|29555|29588.9|29553.9|6
1654872000000|2022-06-10 14:40:00|29589.1|29554.1|29595|29560|29595|29560|29589.1|29554.1|3
1654872300000|2022-06-10 14:45:00|29594.5|29559.5|29589.7|29554.7|29597.6|29562.6|29582.2|29547.2|25
1654872600000|2022-06-10 14:50:00|29583.7|29548.7|29578.3|29543.3|29583.7|29548.7|29568.7|29533.7|17
1654872900000|2022-06-10 14:55:00|29580.9|29545.9|29586.8|29551.8|29590.4|29555.4|29580.9|29545.9|7
1654873200000|2022-06-10 15:00:00|29584.9|29549.9|29578.7|29543.7|29584.9|29549.9|29576.8|29541.8|7
1654873500000|2022-06-10 15:05:00|29583.7|29548.7|29588.7|29553.7|29588.7|29553.7|29582.3|29547.3|11
1654873800000|2022-06-10 15:10:00|29588.3|29553.3|29583.3|29548.3|29588.3|29553.3|29583.3|29548.3|4
1654874100000|2022-06-10 15:15:00|29581.6|29546.6|29586.8|29551.8|29593.2|29558.2|29580.6|29545.6|25
1654875000000|2022-06-10 15:30:00|29587.2|29552.2|29596.8|29561.8|29599.8|29564.8|29587.2|29552.2|6
1654875300000|2022-06-10 15:35:00|29598.7|29563.7|29599.6|29564.6|29601.8|29566.8|29598.7|29563.7|7
1654875600000|2022-06-10 15:40:00|29606.6|29571.6|29601|29566|29608.1|29573.1|29599.6|29564.6|13
1654875900000|2022-06-10 15:45:00|29598.5|29563.5|29598.5|29563.5|29600.7|29565.7|29598.5|29563.5|5
1654876200000|2022-06-10 15:50:00|29600.6|29565.6|29601.6|29566.6|29602|29567|29600.6|29565.6|4
1654876500000|2022-06-10 15:55:00|29601|29566|29598.5|29563.5|29601|29566|29598.5|29563.5|4
1654876800000|2022-06-10 16:00:00|29599.5|29564.5|29602.6|29567.6|29605.5|29570.5|29596|29561|21
1654877100000|2022-06-10 16:05:00|29601|29566|29601|29566|29602.6|29567.6|29598.7|29563.7|7
1654877400000|2022-06-10 16:10:00|29603.5|29568.5|29604.5|29569.5|29604.5|29569.5|29603.5|29568.5|2
1654877700000|2022-06-10 16:15:00|29604|29569|29603.5|29568.5|29604.5|29569.5|29603.5|29568.5|15
1654878000000|2022-06-10 16:20:00|29599.5|29564.5|29599|29564|29599.5|29564.5|29599|29564|4
1654878300000|2022-06-10 16:25:00|29603|29568|29601|29566|29604|29569|29601|29566|6
1654878600000|2022-06-10 16:30:00|29600.5|29565.5|29600.5|29565.5|29600.5|29565.5|29600.5|29565.5|1
1654878900000|2022-06-10 16:35:00|29601|29566|29601|29566|29601|29566|29601|29566|1
1654879500000|2022-06-10 16:45:00|29599.3|29564.3|29597.5|29562.5|29599.6|29564.6|29594.6|29559.6|14
1654879800000|2022-06-10 16:50:00|29601|29566|29602.5|29567.5|29602.5|29567.5|29600.9|29565.9|7
1654880100000|2022-06-10 16:55:00|29604.5|29569.5|29608|29573|29608|29573|29604.5|29569.5|4
1654880400000|2022-06-10 17:00:00|29607.9|29572.9|29608.5|29573.5|29608.5|29573.5|29607.9|29572.9|2
1654880700000|2022-06-10 17:05:00|29606.6|29571.6|29605.6|29570.6|29606.6|29571.6|29605.6|29570.6|2
1654881000000|2022-06-10 17:10:00|29604.6|29569.6|29605.6|29570.6|29605.6|29570.6|29604.6|29569.6|6
1654881300000|2022-06-10 17:15:00|29601.6|29566.6|29601.6|29566.6|29603.5|29568.5|29600.6|29565.6|6
1654881600000|2022-06-10 17:20:00|29600|29565|29598.5|29563.5|29600.6|29565.6|29594.6|29559.6|17
1654881900000|2022-06-10 17:25:00|29597|29562|29598.5|29563.5|29598.5|29563.5|29596.9|29561.9|3
1654882800000|2022-06-10 17:40:00|29599|29564|29598.5|29563.5|29599|29564|29598.5|29563.5|2
1654883100000|2022-06-10 17:45:00|29599|29564|29588.5|29553.5|29599|29564|29582.5|29547.5|26
1654883400000|2022-06-10 17:50:00|29588|29553|29595.5|29560.5|29595.5|29560.5|29588|29553|6
1654883700000|2022-06-10 17:55:00|29594|29559|29593.5|29558.5|29594|29559|29593|29558|4
1654884000000|2022-06-10 18:00:00|29593|29558|29602|29567|29602|29567|29590.2|29555.2|18
1654884300000|2022-06-10 18:05:00|29602.5|29567.5|29604|29569|29604|29569|29602.5|29567.5|2
1654884600000|2022-06-10 18:10:00|29608.9|29573.9|29604|29569|29608.9|29573.9|29601.5|29566.5|12
1654884900000|2022-06-10 18:15:00|29601.5|29566.5|29593|29558|29604|29569|29592.5|29557.5|14
1654885200000|2022-06-10 18:20:00|29590.5|29555.5|29599|29564|29604.6|29569.6|29589|29554|15
1654885500000|2022-06-10 18:25:00|29598.5|29563.5|29601|29566|29601|29566|29598.5|29563.5|3
1654886100000|2022-06-10 18:35:00|29602|29567|29602|29567|29602|29567|29602|29567|1
1654887300000|2022-06-10 18:55:00|29606|29571|29609|29574|29611|29576|29604.5|29569.5|12
1654887600000|2022-06-10 19:00:00|29611.9|29576.9|29612|29577|29612|29577|29607.6|29572.6|4
1654887900000|2022-06-10 19:05:00|29607.6|29572.6|29609.5|29574.5|29612|29577|29607.6|29572.6|11
1654888500000|2022-06-10 19:15:00|29607.6|29572.6|29604.5|29569.5|29607.6|29572.6|29603.5|29568.5|9
1654888800000|2022-06-10 19:20:00|29605|29570|29604.5|29569.5|29605.5|29570.5|29604.5|29569.5|5
1654889100000|2022-06-10 19:25:00|29605|29570|29602.6|29567.6|29611|29576|29602.2|29567.2|8
1654890000000|2022-06-10 19:40:00|29608|29573|29609|29574|29609|29574|29608|29573|2
1654890300000|2022-06-10 19:45:00|29602.2|29567.2|29608|29573|29609|29574|29602|29567|12
1654890600000|2022-06-10 19:50:00|29602.2|29567.2|29609|29574|29609|29574|29602.2|29567.2|4
1654890900000|2022-06-10 19:55:00|29611|29576|29607.6|29572.6|29611|29576|29602.2|29567.2|3
1655080200000|2022-06-13 00:30:00|29673.4|29631.4|29673.4|29631.4|29673.4|29631.4|29673.4|29631.4|1
1655080800000|2022-06-13 00:40:00|29665|29623|29675.6|29633.6|29678.4|29636.4|29656|29614|19
1655081100000|2022-06-13 00:45:00|29678.4|29636.4|29668.6|29626.6|29678.4|29636.4|29668.6|29626.6|3
1655081400000|2022-06-13 00:50:00|29672|29630|29674|29632|29679.4|29637.4|29671|29629|11
1655081700000|2022-06-13 00:55:00|29682.5|29640.5|29685.9|29650.9|29723|29681|29679|29637|22
1655082000000|2022-06-13 01:00:00|29685.5|29650.5|29701.3|29666.3|29701.5|29666.5|29685.5|29650.5|34
1655082300000|2022-06-13 01:05:00|29701.8|29666.8|29701.5|29666.5|29705|29670|29698.5|29663.5|24
1655082600000|2022-06-13 01:10:00|29700|29665|29700.2|29665.2|29704.6|29669.6|29698.5|29663.5|28
1655082900000|2022-06-13 01:15:00|29699.7|29664.7|29699.5|29679.5|29702.5|29680.6|29694.5|29664.7|58
1655083200000|2022-06-13 01:20:00|29704.8|29684.8|29705.7|29685.7|29706.2|29686.2|29693|29673|78
1655083500000|2022-06-13 01:25:00|29705.4|29685.4|29701|29681|29706.7|29686.7|29698.5|29678.5|29
1655083800000|2022-06-13 01:30:00|29699.7|29679.7|29692.5|29672.5|29699.7|29679.7|29691|29671|26
1655084100000|2022-06-13 01:35:00|29697.5|29677.5|29700.5|29680.5|29706.2|29686.2|29697|29677|24
1655084400000|2022-06-13 01:40:00|29698.5|29678.5|29704.8|29684.8|29711.6|29691.6|29698|29678|77
1655084700000|2022-06-13 01:45:00|29704.3|29684.3|29704.3|29684.3|29705.3|29685.3|29704.3|29684.3|4
1655085000000|2022-06-13 01:50:00|29704.8|29684.8|29700.6|29680.6|29712.2|29692.2|29700.6|29680.6|54
1655085300000|2022-06-13 01:55:00|29700.5|29680.5|29703|29683|29703|29683|29700.5|29680.5|8
1655085600000|2022-06-13 02:00:00|29701.5|29681.5|29686.7|29666.7|29703.1|29683.1|29686.1|29666.1|47
1655085900000|2022-06-13 02:05:00|29686.5|29666.5|29688.3|29668.3|29688.8|29668.8|29679.4|29659.4|24
1655086200000|2022-06-13 02:10:00|29687.8|29667.8|29691.9|29671.9|29691.9|29671.9|29686.8|29666.8|6
1655086500000|2022-06-13 02:15:00|29692.5|29672.5|29693.3|29673.3|29700.3|29680.3|29691.5|29671.5|34
1655086800000|2022-06-13 02:20:00|29691.5|29671.5|29688.8|29668.8|29698.8|29677|29687.8|29663.8|51
1655087100000|2022-06-13 02:25:00|29690.8|29670.8|29682.5|29662.5|29693.8|29673.8|29682.3|29662.3|36
1655087400000|2022-06-13 02:30:00|29683|29663|29690|29670|29690|29670|29678.5|29658.5|34
1655087700000|2022-06-13 02:35:00|29690.5|29670.5|29693|29673|29701.3|29681.3|29689.5|29669.5|31
1655088000000|2022-06-13 02:40:00|29693.1|29673.1|29693|29673|29693.3|29673.3|29688|29668|31
1655088300000|2022-06-13 02:45:00|29693.8|29673.8|29691.6|29671.6|29693.8|29673.8|29690.5|29670.5|19
1655088600000|2022-06-13 02:50:00|29692|29672|29692.1|29672.1|29693|29673|29690.3|29670.3|29
1655088900000|2022-06-13 02:55:00|29692|29672|29697.5|29662.5|29699.9|29672.1|29677|29646.9|90
1655089200000|2022-06-13 03:00:00|29699.2|29664.2|29692|29672|29700.2|29672.9|29691.5|29663.3|23
1655089500000|2022-06-13 03:05:00|29692.5|29672.5|29715.5|29680.5|29715.8|29680.8|29692.5|29668.5|34
1655089800000|2022-06-13 03:10:00|29715.3|29680.3|29688.3|29668.3|29718|29689|29688|29668|64
1655090100000|2022-06-13 03:15:00|29688.8|29668.8|29697.5|29677.5|29702.1|29682.1|29688.8|29668.8|33
1655090400000|2022-06-13 03:20:00|29696|29676|29687.5|29667.5|29697.5|29677.5|29687|29667|39
1655090700000|2022-06-13 03:25:00|29688|29668|29693.1|29673.1|29694.6|29674.6|29687.5|29667.5|19
1655091000000|2022-06-13 03:30:00|29693.5|29673.5|29693.1|29673.1|29698.1|29678.1|29693.1|29673.1|19
1655091300000|2022-06-13 03:35:00|29695.6|29675.6|29701.6|29681.6|29706.6|29686.6|29695.6|29675.6|34
1655091600000|2022-06-13 03:40:00|29701|29681|29698.5|29678.5|29706.6|29686.6|29692.5|29672.5|46
1655091900000|2022-06-13 03:45:00|29693.5|29673.5|29691.4|29671.4|29696.7|29676.7|29687.6|29667.6|29
1655092200000|2022-06-13 03:50:00|29694.1|29674.1|29699.3|29679.3|29699.3|29679.3|29688.8|29668.8|30
1655092500000|2022-06-13 03:55:00|29699.5|29679.5|29698.4|29678.4|29699.5|29679.5|29695.6|29675.6|12
1655092800000|2022-06-13 04:00:00|29693.4|29673.4|29691|29671|29693.4|29673.4|29690.6|29670.6|13
1655093100000|2022-06-13 04:05:00|29688|29668|29689.5|29669.5|29689.5|29669.5|29687|29667|14
1655093400000|2022-06-13 04:10:00|29688.5|29668.5|29698.8|29678.8|29699.5|29679.5|29688.5|29668.5|31
1655093700000|2022-06-13 04:15:00|29698.3|29678.3|29688.8|29668.8|29698.3|29678.3|29688.8|29668.8|9
1655094000000|2022-06-13 04:20:00|29689.5|29669.5|29688.8|29668.8|29689.5|29669.5|29688.8|29668.8|4
1655094300000|2022-06-13 04:25:00|29689.1|29669.1|29688.8|29668.8|29689.1|29669.1|29688.8|29668.8|4
1655094600000|2022-06-13 04:30:00|29688.3|29668.3|29690.7|29670.7|29693.8|29673.8|29688.3|29668.3|34
1655094900000|2022-06-13 04:35:00|29690.5|29670.5|29691.5|29671.5|29691.5|29671.5|29690.5|29670.5|31
1655095200000|2022-06-13 04:40:00|29691.7|29671.7|29691.5|29671.5|29695.5|29675.5|29691.3|29671.3|16
1655095500000|2022-06-13 04:45:00|29690.1|29670.1|29689.1|29669.1|29690.1|29670.1|29689.1|29669.1|2
1655095800000|2022-06-13 04:50:00|29690.8|29670.8|29688.8|29668.8|29694.1|29674.1|29688.8|29668.8|9
1655096100000|2022-06-13 04:55:00|29688.5|29668.5|29688.8|29668.8|29688.8|29668.8|29688.5|29668.5|4
1655096400000|2022-06-13 05:00:00|29689.3|29669.3|29682.6|29662.6|29689.3|29669.3|29682.3|29662.3|38
1655096700000|2022-06-13 05:05:00|29682.8|29662.8|29683.8|29663.8|29686.1|29666.1|29682.6|29662.6|40
1655097000000|2022-06-13 05:10:00|29684.3|29664.3|29679.1|29659.1|29684.5|29664.5|29679.1|29659.1|13
1655097300000|2022-06-13 05:15:00|29678.8|29658.8|29690.8|29655.8|29696.6|29663.3|29677.5|29650|75
1655097600000|2022-06-13 05:20:00|29686|29651|29683.2|29648.2|29686|29655.7|29675.7|29643.8|28
1655097900000|2022-06-13 05:25:00|29683|29648|29658.3|29638.3|29683|29648.3|29657.1|29637.1|27
1655098200000|2022-06-13 05:30:00|29658.8|29638.8|29649.8|29629.8|29658.8|29638.8|29645.2|29622.8|39
1655098500000|2022-06-13 05:35:00|29656.6|29621.6|29652.1|29632.1|29657.8|29635.1|29647|29621.6|59
1655098800000|2022-06-13 05:40:00|29652|29632|29655|29635|29655|29635|29647.3|29627.3|39
1655099100000|2022-06-13 05:45:00|29654.7|29634.7|29653.1|29633.1|29655.4|29635.4|29652.5|29632.5|26
1655099400000|2022-06-13 05:50:00|29653.3|29633.3|29652.5|29632.5|29653.3|29633.3|29652.5|29632.5|11
1655099700000|2022-06-13 05:55:00|29652.1|29632.1|29653|29633|29656.5|29636.5|29651.4|29631.4|35
1655100000000|2022-06-13 06:00:00|29653.5|29633.5|29662.6|29642.6|29663.1|29643.1|29646.5|29626.5|86
1655100300000|2022-06-13 06:05:00|29666.3|29646.3|29677.6|29642.6|29682.5|29659.1|29663.1|29633.6|86
1655100600000|2022-06-13 06:10:00|29679.5|29644.5|29667.5|29647.5|29679.5|29652.5|29665.1|29644|61
1655100900000|2022-06-13 06:15:00|29666.4|29646.4|29666|29631|29667.5|29647.5|29658.8|29630.8|35
1655101200000|2022-06-13 06:20:00|29661.5|29641.5|29658.1|29638.1|29662.5|29642.5|29656.8|29636.8|17
1655101500000|2022-06-13 06:25:00|29656.5|29636.5|29656.5|29636.5|29656.5|29636.5|29656.5|29636.5|1
1655101800000|2022-06-13 06:30:00|29654.5|29634.5|29651.1|29631.1|29656.1|29636.1|29651.1|29631.1|16
1655102100000|2022-06-13 06:35:00|29653.1|29633.1|29659.8|29639.8|29660|29640|29653.1|29633.1|12
1655102400000|2022-06-13 06:40:00|29659.5|29639.5|29659.1|29639.1|29659.5|29639.5|29657.5|29637.5|18
1655102700000|2022-06-13 06:45:00|29659.5|29639.5|29661.8|29641.8|29664.5|29644.5|29659.1|29639.1|44
1655103000000|2022-06-13 06:50:00|29659.5|29639.5|29657.5|29637.5|29664.5|29644.5|29657.4|29637.4|26
1655103300000|2022-06-13 06:55:00|29658.1|29638.1|29663.8|29643.8|29666.1|29646.1|29658.1|29638.1|57
1655103600000|2022-06-13 07:00:00|29664.1|29644.1|29678.7|29658.7|29682.6|29662.6|29664.1|29644.1|67
1655103900000|2022-06-13 07:05:00|29677.3|29657.3|29657.9|29637.9|29677.6|29657.6|29654.8|29634.8|62
1655104200000|2022-06-13 07:10:00|29659.8|29639.8|29661.8|29641.8|29665.3|29645.3|29658.8|29638.8|50
1655104500000|2022-06-13 07:15:00|29662.6|29642.6|29672.2|29652.2|29673.1|29653.1|29662|29642|81
1655104800000|2022-06-13 07:20:00|29672.8|29652.8|29672.3|29652.3|29682.1|29662.1|29672.1|29652.1|70
1655105100000|2022-06-13 07:25:00|29672.2|29652.2|29667|29647|29672.2|29652.2|29666|29646|13
1655105400000|2022-06-13 07:30:00|29667.2|29647.2|29663.2|29643.2|29667.2|29647.2|29663.2|29643.2|3
1655105700000|2022-06-13 07:35:00|29663.1|29643.1|29670.8|29635.8|29670.8|29645.1|29658.3|29630|60
1655106000000|2022-06-13 07:40:00|29665.4|29645.4|29678|29643|29683.5|29663.5|29665.2|29642.3|48
1655106300000|2022-06-13 07:45:00|29678.6|29643.6|29679.3|29644.3|29679.6|29644.6|29678.6|29643.6|3
1655106600000|2022-06-13 07:50:00|29682.3|29647.3|29674.3|29654.3|29682.8|29654.8|29672.3|29647.3|32
1655106900000|2022-06-13 07:55:00|29681.3|29646.3|29664.5|29644.5|29682|29660.1|29662.5|29636.8|52
1655107200000|2022-06-13 08:00:00|29664.3|29644.3|29673.1|29653.1|29673.1|29653.1|29662.2|29642.2|63
1655107500000|2022-06-13 08:05:00|29673.5|29653.5|29682.1|29662.1|29682.1|29662.1|29673.1|29653.1|25
1655107800000|2022-06-13 08:10:00|29682.5|29662.5|29684.1|29664.1|29690|29664.6|29677.5|29652|36
1655108100000|2022-06-13 08:15:00|29685.5|29665.5|29688.8|29668.8|29688.8|29668.8|29683.4|29663.4|36
1655108400000|2022-06-13 08:20:00|29688.7|29668.7|29696.3|29676.3|29696.3|29676.3|29688.7|29668.7|26
1655108700000|2022-06-13 08:25:00|29695.8|29675.8|29689.1|29669.1|29696.3|29676.3|29680.1|29655.6|42
1655109000000|2022-06-13 08:30:00|29688.5|29668.5|29684.6|29664.6|29695|29668.8|29681.7|29660|25
1655109300000|2022-06-13 08:35:00|29675.8|29655.8|29669.5|29649.5|29678.6|29658.6|29669.5|29649.5|21
1655109600000|2022-06-13 08:40:00|29669.4|29649.4|29668.2|29648.2|29669.7|29649.7|29667.2|29647.2|16
1655109900000|2022-06-13 08:45:00|29668.1|29648.1|29668|29648|29669.7|29649.7|29668|29648|20
1655110200000|2022-06-13 08:50:00|29669.5|29649.5|29667.1|29647.1|29671.8|29651.8|29667.1|29647.1|13
1655110500000|2022-06-13 08:55:00|29665.3|29645.3|29662.1|29642.1|29670|29645.3|29662.1|29635|6
1655110800000|2022-06-13 09:00:00|29662.5|29642.5|29662.1|29642.1|29663.1|29643.1|29662.1|29642.1|8
1655111100000|2022-06-13 09:05:00|29661.4|29641.4|29655.3|29635.3|29661.4|29641.4|29654.8|29634.8|16
1655111400000|2022-06-13 09:10:00|29655|29635|29659.8|29639.8|29661.2|29641.2|29655|29635|26
1655111700000|2022-06-13 09:15:00|29666.8|29631.8|29669.3|29634.3|29669.3|29644.1|29659.8|29631.8|9
1655112000000|2022-06-13 09:20:00|29669.6|29634.6|29663.6|29643.6|29669.6|29643.6|29658.1|29634|12
1655112300000|2022-06-13 09:25:00|29663.1|29643.1|29666.6|29646.6|29675|29648.1|29663.1|29638.3|10
1655112600000|2022-06-13 09:30:00|29667.2|29647.2|29657.7|29637.7|29667.2|29647.2|29657.7|29637.7|21
1655112900000|2022-06-13 09:35:00|29658.1|29638.1|29666.6|29631.6|29669|29641|29658.1|29631.6|5
1655113200000|2022-06-13 09:40:00|29666.8|29631.8|29661.6|29641.6|29674|29643.5|29660.1|29631.8|15
1655113500000|2022-06-13 09:45:00|29662.2|29642.2|29674|29639|29674|29646.1|29662.1|29638.6|24
1655113800000|2022-06-13 09:50:00|29676.8|29641.8|29681.6|29646.6|29684|29649|29676.2|29641.2|15
1655114100000|2022-06-13 09:55:00|29682|29647|29684|29649|29684.6|29658.1|29673.3|29644.6|6
1655114400000|2022-06-13 10:00:00|29678.1|29658.1|29676.3|29656.3|29679.5|29659.5|29675.8|29655.8|27
1655114700000|2022-06-13 10:05:00|29669.1|29649.1|29673.1|29653.1|29681|29654.1|29668.5|29644.6|20
1655115000000|2022-06-13 10:10:00|29669.1|29649.1|29668.1|29648.1|29669.5|29649.5|29668.1|29648.1|4
1655115300000|2022-06-13 10:15:00|29667.9|29647.9|29666.7|29646.7|29673.3|29647.9|29665.1|29638.3|21
1655115600000|2022-06-13 10:20:00|29666.9|29646.9|29671.5|29651.5|29671.5|29651.5|29664.1|29644.1|21
1655115900000|2022-06-13 10:25:00|29673.8|29653.8|29673.5|29653.5|29673.8|29653.8|29673.5|29653.5|2
1655116200000|2022-06-13 10:30:00|29675.5|29655.5|29673.5|29653.5|29676.1|29656.1|29673.5|29653.5|3
1655116500000|2022-06-13 10:35:00|29681.6|29646.6|29672.1|29652.1|29681.6|29653.9|29671.7|29646|9
1655116800000|2022-06-13 10:40:00|29669.5|29649.5|29674.8|29639.8|29674.8|29649.7|29667.5|29639.8|21
1655117100000|2022-06-13 10:45:00|29676|29641|29676|29641|29676.6|29649.5|29669.1|29641|5
1655117400000|2022-06-13 10:50:00|29675.8|29640.8|29675|29640|29676|29641|29675|29640|5
1655117700000|2022-06-13 10:55:00|29675.6|29640.6|29675.6|29640.6|29675.6|29640.6|29675.6|29640.6|1
1655118000000|2022-06-13 11:00:00|29675.2|29640.2|29675|29640|29675.2|29640.2|29675|29640|2
1655118600000|2022-06-13 11:10:00|29676|29641|29676.6|29641.6|29676.6|29641.6|29676|29641|2
1655118900000|2022-06-13 11:15:00|29677|29642|29672.5|29652.5|29677|29652.5|29672.5|29642|2
1655119200000|2022-06-13 11:20:00|29674|29654|29689.5|29669.5|29689.5|29669.5|29674|29645.6|19
1655119500000|2022-06-13 11:25:00|29689|29669|29688|29668|29699|29679|29686.4|29666.4|35
1655119800000|2022-06-13 11:30:00|29688.5|29668.5|29692.7|29657.7|29692.7|29668.5|29679.6|29656.9|27
1655120100000|2022-06-13 11:35:00|29692.2|29657.2|29692.1|29657.1|29692.4|29657.4|29691|29656|7
1655120400000|2022-06-13 11:40:00|29691.9|29656.9|29691.4|29656.4|29691.9|29656.9|29690.9|29655.9|6
1655120700000|2022-06-13 11:45:00|29687.9|29667.9|29686.1|29666.1|29693.6|29667.9|29686.1|29657.4|12
1655121000000|2022-06-13 11:50:00|29685.6|29665.6|29690.1|29655.1|29692.5|29665.6|29678.4|29654.9|34
1655121300000|2022-06-13 11:55:00|29690.6|29655.6|29691.4|29656.4|29691.6|29656.6|29690.4|29655.4|6
1655121600000|2022-06-13 12:00:00|29691.5|29656.5|29692.8|29657.8|29693|29658|29691.5|29656.5|6
1655121900000|2022-06-13 12:05:00|29692.5|29657.5|29689.2|29669.2|29701.9|29674.7|29687.4|29657.3|46
1655122200000|2022-06-13 12:10:00|29688.7|29668.7|29692.8|29672.8|29693.3|29673.3|29685.5|29665.5|34
1655122500000|2022-06-13 12:15:00|29693.3|29673.3|29690|29670|29694|29674|29690|29670|11
1655122800000|2022-06-13 12:20:00|29698|29663|29692.7|29657.7|29698.5|29669.5|29682.9|29657.7|23
1655123100000|2022-06-13 12:25:00|29683.5|29663.5|29688.6|29653.6|29692.8|29663.5|29681.5|29649.6|20
1655123400000|2022-06-13 12:30:00|29685.6|29650.6|29662|29642|29685.6|29650.6|29660.3|29635|55
1655123700000|2022-06-13 12:35:00|29661.5|29641.5|29663.5|29643.5|29664.1|29644.1|29657.5|29637.5|70
1655124000000|2022-06-13 12:40:00|29662.5|29642.5|29662.1|29642.1|29664.1|29644.1|29661.5|29641.5|54
1655124300000|2022-06-13 12:45:00|29662.5|29642.5|29679|29644|29680.5|29648.1|29661.7|29641|60
1655124600000|2022-06-13 12:50:00|29678.6|29643.6|29678.6|29643.6|29678.6|29643.6|29678.6|29643.6|1
1655124900000|2022-06-13 12:55:00|29677.6|29642.6|29667.5|29647.5|29677.6|29648.5|29667.3|29642.6|11
1655125200000|2022-06-13 13:00:00|29667.7|29647.7|29669|29649|29669|29649|29667.7|29647.7|5
1655125500000|2022-06-13 13:05:00|29680|29645|29682.9|29647.9|29683.9|29648.9|29680|29645|12
1655125800000|2022-06-13 13:10:00|29682.4|29647.4|29680|29645|29682.9|29647.9|29680|29645|13
1655126100000|2022-06-13 13:15:00|29673|29653|29680.9|29645.9|29680.9|29653.9|29673|29645.4|8
1655126400000|2022-06-13 13:20:00|29680.4|29645.4|29680.9|29645.9|29681.5|29646.5|29679.9|29644.9|23
1655126700000|2022-06-13 13:25:00|29681.4|29646.4|29682.8|29647.8|29682.8|29654|29672.1|29643.6|37
1655127000000|2022-06-13 13:30:00|29682|29647|29681.6|29646.6|29682.1|29647.1|29681.6|29646.6|4
1655127300000|2022-06-13 13:35:00|29679|29644|29678.6|29643.6|29679.1|29644.1|29677.5|29642.5|11
1655127600000|2022-06-13 13:40:00|29679.4|29644.4|29691|29656|29691|29656|29679.4|29644.4|14
1655127900000|2022-06-13 13:45:00|29690|29655|29692.6|29657.6|29693.1|29658.1|29672.4|29643.2|38
1655128200000|2022-06-13 13:50:00|29692.3|29657.3|29692.3|29657.3|29692.3|29657.3|29689.6|29654.6|27
1655128500000|2022-06-13 13:55:00|29694.4|29659.4|29687.5|29667.5|29694.4|29667.5|29684|29655.5|22
1655128800000|2022-06-13 14:00:00|29688|29668|29703|29668|29703|29676|29688|29666|16
1655129100000|2022-06-13 14:05:00|29702.5|29667.5|29686.5|29666.5|29702.5|29671.9|29685.5|29660.5|16
1655129400000|2022-06-13 14:10:00|29687|29667|29703|29668|29706|29679|29687|29663.5|26
1655129700000|2022-06-13 14:15:00|29702.7|29667.7|29715.6|29680.6|29716|29681|29701.9|29666.9|28
1655130000000|2022-06-13 14:20:00|29716|29681|29717|29682|29728.6|29693.6|29708|29679|28
1655130300000|2022-06-13 14:25:00|29716.5|29681.5|29718.9|29683.9|29723.2|29688.2|29713.5|29678.5|23
1655130600000|2022-06-13 14:30:00|29715.1|29680.1|29715.9|29680.9|29716.5|29681.5|29715.1|29680.1|3
1655130900000|2022-06-13 14:35:00|29716.8|29681.8|29716.6|29681.6|29719.6|29684.6|29705.1|29670.1|46
1655131200000|2022-06-13 14:40:00|29716.1|29681.1|29725.5|29690.5|29726|29692|29712|29680.9|34
1655131500000|2022-06-13 14:45:00|29726.5|29691.5|29719.5|29699.5|29727.5|29699.5|29718.5|29691.5|14
1655131800000|2022-06-13 14:50:00|29719|29699|29729.7|29694.7|29734.9|29707|29719|29694.7|17
1655132100000|2022-06-13 14:55:00|29730.2|29695.2|29731.4|29696.4|29731.4|29696.4|29726.9|29691.9|22
1655132400000|2022-06-13 15:00:00|29729.7|29694.7|29720.5|29685.5|29729.7|29694.7|29720|29685|28
1655132700000|2022-06-13 15:05:00|29720|29685|29717.4|29682.4|29723.5|29697.5|29714|29682.1|8
1655133000000|2022-06-13 15:10:00|29712.4|29677.4|29712.4|29677.4|29712.4|29677.4|29712.4|29677.4|1
1655133300000|2022-06-13 15:15:00|29715.8|29680.8|29703.1|29668.1|29715.8|29680.8|29703.1|29668.1|18
1655133600000|2022-06-13 15:20:00|29703.2|29668.2|29702.9|29667.9|29703.4|29668.4|29700.2|29665.2|11
1655133900000|2022-06-13 15:25:00|29700.9|29665.9|29697|29677|29700.9|29677|29692.5|29664.5|13
1655134200000|2022-06-13 15:30:00|29696.5|29676.5|29697|29677|29697|29677|29696.5|29676.5|2
1655134500000|2022-06-13 15:35:00|29697.5|29677.5|29697|29677|29697.5|29677.5|29695|29675|10
1655134800000|2022-06-13 15:40:00|29697.5|29677.5|29696.5|29661.5|29719.9|29687.2|29695.9|29660.9|35
1655135100000|2022-06-13 15:45:00|29696|29661|29692|29657|29697.5|29662.5|29692|29657|19
1655135400000|2022-06-13 15:50:00|29692.5|29657.5|29692.5|29657.5|29692.5|29657.5|29692.5|29657.5|1
1655135700000|2022-06-13 15:55:00|29692|29657|29692.2|29657.2|29692.7|29657.7|29691.7|29656.7|5
1655136000000|2022-06-13 16:00:00|29692.7|29657.7|29688.7|29653.7|29692.7|29657.7|29687.1|29652.1|12
1655136300000|2022-06-13 16:05:00|29689|29654|29689.6|29654.6|29695.6|29660.6|29683.6|29648.6|24
1655136600000|2022-06-13 16:10:00|29689.7|29654.7|29687.5|29652.5|29690.5|29655.5|29687.5|29652.5|10
1655137200000|2022-06-13 16:20:00|29688|29653|29688|29653|29688.4|29653.4|29688|29653|3
1655137500000|2022-06-13 16:25:00|29686.2|29651.2|29679.1|29644.1|29686.2|29651.2|29678|29643|20
1655137800000|2022-06-13 16:30:00|29679.3|29644.3|29678.5|29643.5|29679.3|29644.3|29675.9|29640.9|22
1655138100000|2022-06-13 16:35:00|29679|29644|29684|29649|29684|29649|29678.5|29643.5|8
1655138400000|2022-06-13 16:40:00|29684.5|29649.5|29688.2|29653.2|29692|29657|29684.5|29649.5|39
1655138700000|2022-06-13 16:45:00|29688.5|29653.5|29688|29653|29689|29654|29687|29652|16
1655139000000|2022-06-13 16:50:00|29688.2|29653.2|29690.8|29655.8|29690.8|29655.8|29687|29652|56
1655139300000|2022-06-13 16:55:00|29690.9|29655.9|29705.9|29670.9|29708.9|29673.9|29690.9|29655.9|68
1655139600000|2022-06-13 17:00:00|29703.5|29668.5|29705.1|29670.1|29707.9|29672.9|29703|29668|38
1655139900000|2022-06-13 17:05:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|12
1655140200000|2022-06-13 17:10:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|48
1655140500000|2022-06-13 17:15:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|18
1655140800000|2022-06-13 17:20:00|29704.1|29669.1|29702.1|29667.1|29704.1|29669.1|29701.9|29666.9|7
1655142000000|2022-06-13 17:40:00|29697.2|29662.2|29699.7|29664.7|29702.7|29667.7|29697.2|29662.2|7
1655142300000|2022-06-13 17:45:00|29697|29662|29695.9|29660.9|29697.4|29662.4|29691.1|29656.1|5
1655142900000|2022-06-13 17:55:00|29697.9|29662.9|29695.1|29660.1|29697.9|29662.9|29695.1|29660.1|2
1655143200000|2022-06-13 18:00:00|29699.9|29664.9|29705.9|29670.9|29705.9|29670.9|29698.1|29663.1|7
1655143500000|2022-06-13 18:05:00|29706|29671|29703.3|29668.3|29706|29671|29702.5|29667.5|7
1655143800000|2022-06-13 18:10:00|29703.8|29668.8|29706.3|29671.3|29706.8|29671.8|29703.8|29668.8|12
1655144100000|2022-06-13 18:15:00|29705.8|29670.8|29703.5|29668.5|29705.8|29670.8|29703.5|29668.5|3
1655144400000|2022-06-13 18:20:00|29703.9|29668.9|29703.9|29668.9|29704.4|29669.4|29703.9|29668.9|3
1655144700000|2022-06-13 18:25:00|29704.4|29669.4|29700.6|29665.6|29704.4|29669.4|29700.5|29665.5|6
1655145600000|2022-06-13 18:40:00|29700|29665|29698.5|29663.5|29700|29665|29698|29663|4
1655145900000|2022-06-13 18:45:00|29699|29664|29699.5|29664.5|29699.5|29664.5|29699|29664|2
1655146200000|2022-06-13 18:50:00|29699.4|29664.4|29705|29670|29705.4|29670.4|29699.4|29664.4|8
1655146500000|2022-06-13 18:55:00|29705.5|29670.5|29705|29670|29705.5|29670.5|29702.5|29667.5|12
1655166600000|2022-06-14 00:30:00|29726.5|29684.5|29724.5|29682.5|29726.5|29684.5|29722.5|29680.5|3
1655166900000|2022-06-14 00:35:00|29721.5|29679.5|29722.1|29680.1|29722.1|29680.1|29721.5|29679.5|2
1655167500000|2022-06-14 00:45:00|29724.5|29682.5|29727|29685|29727|29685|29723.5|29681.5|3
1655168100000|2022-06-14 00:55:00|29728|29686|29724.1|29682.1|29728|29686|29724.1|29682.1|2
1655168400000|2022-06-14 01:00:00|29728.5|29686.5|29728.5|29686.5|29728.5|29686.5|29728.5|29686.5|1
1655168700000|2022-06-14 01:05:00|29729.5|29687.5|29733.3|29698.3|29736|29698.5|29729.5|29687.5|29
1655169000000|2022-06-14 01:10:00|29741|29706|29728.5|29693.5|29742.8|29707.8|29728.1|29693.1|43
1655169300000|2022-06-14 01:15:00|29728|29693|29729|29709|29730.8|29710.8|29709.8|29681|53
1655169600000|2022-06-14 01:20:00|29737|29702|29725.8|29705.8|29740.6|29712.5|29725.4|29701.8|31
1655169900000|2022-06-14 01:25:00|29725|29705|29729.4|29709.4|29730.1|29710.1|29724.4|29704.4|29
1655170200000|2022-06-14 01:30:00|29728.1|29708.1|29737.3|29717.3|29740.5|29720.5|29728.1|29708.1|54
1655170500000|2022-06-14 01:35:00|29734.3|29714.3|29738.8|29718.8|29741.7|29721.7|29734.3|29714.3|41
1655170800000|2022-06-14 01:40:00|29738.3|29718.3|29726.3|29706.3|29738.3|29718.3|29726.3|29706.3|38
1655171100000|2022-06-14 01:45:00|29724.3|29704.3|29709.5|29689.5|29732.4|29712.4|29708.5|29688.5|98
1655171400000|2022-06-14 01:50:00|29703.5|29683.5|29704.5|29684.5|29707.1|29687.1|29703.5|29683.5|6
1655171700000|2022-06-14 01:55:00|29705.1|29685.1|29706|29686|29721.1|29701.1|29705|29685|71
1655172000000|2022-06-14 02:00:00|29706.5|29686.5|29700.5|29680.5|29706.5|29686.5|29696.5|29676.5|83
1655172300000|2022-06-14 02:05:00|29699.7|29679.7|29690.7|29670.7|29700|29680|29689.6|29669.6|40
1655172600000|2022-06-14 02:10:00|29691|29671|29692.5|29672.5|29696.2|29676.2|29690.7|29670.7|20
1655172900000|2022-06-14 02:15:00|29692|29672|29683|29648|29692|29672|29675.5|29641.1|61
1655173200000|2022-06-14 02:20:00|29684|29649|29680.3|29660.3|29684.8|29661.7|29678.3|29649|49
1655173500000|2022-06-14 02:25:00|29679.7|29659.7|29684.6|29664.6|29687.2|29667.2|29679.7|29659.7|41
1655173800000|2022-06-14 02:30:00|29685.1|29665.1|29672.1|29652.1|29685.1|29665.1|29672.1|29652.1|45
1655174100000|2022-06-14 02:35:00|29670.5|29650.5|29671.5|29651.5|29673.5|29653.5|29664.5|29644.5|21
1655174400000|2022-06-14 02:40:00|29670.1|29650.1|29663.3|29643.3|29674|29650.1|29657|29637|35
1655174700000|2022-06-14 02:45:00|29663.5|29643.5|29672.3|29652.3|29677.3|29652.5|29663.3|29638.8|26
1655175000000|2022-06-14 02:50:00|29670.3|29650.3|29667.5|29647.5|29672.5|29652.5|29667.1|29647.1|21
1655175300000|2022-06-14 02:55:00|29667.2|29647.2|29677|29657|29677.5|29657.5|29667.2|29647.2|19
1655175600000|2022-06-14 03:00:00|29677.5|29657.5|29674.5|29639.5|29680|29657.5|29667|29638.5|54
1655175900000|2022-06-14 03:05:00|29674|29639|29657.5|29637.5|29674|29641.7|29656.5|29631|54
1655176200000|2022-06-14 03:10:00|29657.3|29637.3|29660.4|29640.4|29672.8|29645.8|29657.3|29637.2|62
1655176500000|2022-06-14 03:15:00|29660.7|29640.7|29659.2|29639.2|29665.6|29645.6|29659.2|29639.2|41
1655176800000|2022-06-14 03:20:00|29658.7|29638.7|29663|29643|29663|29643|29656.5|29636.5|37
1655177100000|2022-06-14 03:25:00|29662.5|29642.5|29668.5|29648.5|29668.7|29648.7|29662.5|29642.5|19
1655177400000|2022-06-14 03:30:00|29668|29648|29675.8|29640.8|29676.5|29648.5|29668|29640.5|26
1655177700000|2022-06-14 03:35:00|29675.6|29640.6|29668.5|29648.5|29676.2|29649.4|29667.8|29640.3|17
1655178000000|2022-06-14 03:40:00|29668.4|29648.4|29666.8|29646.8|29669|29649|29664.5|29644.5|42
1655178300000|2022-06-14 03:45:00|29666.3|29646.3|29657.3|29637.3|29669.6|29647.6|29656.4|29634.6|34
1655178600000|2022-06-14 03:50:00|29657.4|29637.4|29656.5|29636.5|29658.9|29638.9|29656.5|29636.5|16
1655178900000|2022-06-14 03:55:00|29657.5|29637.5|29662.8|29642.8|29663.3|29643.3|29657.3|29637.3|35
1655179200000|2022-06-14 04:00:00|29662.5|29642.5|29651|29631|29663|29643|29648.4|29628.4|50
1655179500000|2022-06-14 04:05:00|29651.2|29631.2|29651.5|29631.5|29652.5|29632.5|29651.2|29631.2|5
1655179800000|2022-06-14 04:10:00|29651.2|29631.2|29637.7|29617.7|29652.3|29632.3|29632|29612|27
1655180100000|2022-06-14 04:15:00|29637.4|29617.4|29634.7|29614.7|29644.7|29624.7|29634.7|29614.7|22
1655180400000|2022-06-14 04:20:00|29636.4|29616.4|29639.5|29619.5|29640.8|29620.8|29636.4|29616.4|31
1655180700000|2022-06-14 04:25:00|29639.7|29619.7|29642|29622|29642.3|29622.3|29639.5|29619.5|12
1655181000000|2022-06-14 04:30:00|29640.8|29620.8|29639.7|29619.7|29642.3|29622.3|29639.5|29619.5|15
1655181300000|2022-06-14 04:35:00|29639.5|29619.5|29642|29622|29651.8|29625.1|29639.5|29616.6|21
1655181600000|2022-06-14 04:40:00|29642.5|29622.5|29643|29623|29643|29623|29642.5|29622.5|4
1655181900000|2022-06-14 04:45:00|29642.5|29622.5|29647.8|29627.8|29648|29628|29642.5|29622.5|25
1655182200000|2022-06-14 04:50:00|29648|29628|29652.5|29632.5|29653.1|29633.1|29647.6|29627.6|16
1655182500000|2022-06-14 04:55:00|29652.1|29632.1|29651.6|29631.6|29652.1|29632.1|29651.6|29631.6|2
1655182800000|2022-06-14 05:00:00|29649.5|29629.5|29647.1|29627.1|29649.5|29629.5|29647.1|29627.1|10
1655183100000|2022-06-14 05:05:00|29646.5|29626.5|29645.9|29625.9|29647.5|29627.5|29645.9|29625.9|5
1655183400000|2022-06-14 05:10:00|29646.5|29626.5|29644.5|29624.5|29646.7|29626.7|29644|29624|14
1655183700000|2022-06-14 05:15:00|29644.1|29624.1|29643.1|29623.1|29644.1|29624.1|29642.1|29622.1|6
1655184000000|2022-06-14 05:20:00|29649.6|29614.6|29652.6|29617.6|29653|29618|29649.6|29614.6|7
1655184600000|2022-06-14 05:30:00|29651.1|29631.1|29651|29616|29653.6|29631.5|29645.1|29616|28
1655184900000|2022-06-14 05:35:00|29651.6|29616.6|29640|29620|29651.6|29623|29636.4|29616|27
1655185200000|2022-06-14 05:40:00|29639.5|29619.5|29637.6|29617.6|29639.5|29619.5|29636.4|29616.4|8
1655185500000|2022-06-14 05:45:00|29638.1|29618.1|29635.7|29615.7|29638.5|29618.5|29635.7|29615.7|18
1655185800000|2022-06-14 05:50:00|29636.5|29616.5|29621|29586|29636.5|29616.5|29615.5|29585.6|38
1655186100000|2022-06-14 05:55:00|29619.6|29584.6|29588|29553|29619.6|29590.5|29580.3|29552.5|84
1655186400000|2022-06-14 06:00:00|29588.5|29553.5|29555.2|29520.2|29589.3|29554.3|29548.9|29513.9|73
1655186700000|2022-06-14 06:05:00|29555|29520|29552.2|29532.2|29558.7|29537.5|29542|29519.8|97
1655187000000|2022-06-14 06:10:00|29551.7|29531.7|29555.2|29535.2|29556.3|29535.8|29546.4|29521.3|48
1655187300000|2022-06-14 06:15:00|29555.8|29535.8|29557.7|29537.7|29574.5|29548|29555.8|29535.8|69
1655187600000|2022-06-14 06:20:00|29557.5|29537.5|29551.5|29531.5|29558.8|29538.8|29551|29531|48
1655187900000|2022-06-14 06:25:00|29551|29531|29543|29523|29551.3|29531.3|29541.8|29521.8|41
1655188200000|2022-06-14 06:30:00|29542.4|29522.4|29533.8|29498.8|29547|29527|29528.1|29496.8|75
1655188500000|2022-06-14 06:35:00|29533.3|29498.3|29536.3|29501.3|29537.6|29511.1|29529.5|29498|29
1655188800000|2022-06-14 06:40:00|29536.8|29501.8|29537.3|29517.3|29540.9|29520.9|29533.3|29501.8|72
1655189100000|2022-06-14 06:45:00|29537.8|29517.8|29534.7|29514.7|29537.8|29517.8|29534.5|29514.5|16
1655189400000|2022-06-14 06:50:00|29533|29513|29531.9|29511.9|29543|29523|29526.4|29505|87
1655189700000|2022-06-14 06:55:00|29532.5|29512.5|29544.2|29524.2|29544.2|29524.2|29532|29512|47
1655190000000|2022-06-14 07:00:00|29544.5|29524.5|29549|29529|29563|29543|29542.4|29522.4|75
1655190300000|2022-06-14 07:05:00|29549.5|29529.5|29547|29527|29549.5|29529.5|29546.4|29526.4|24
1655190600000|2022-06-14 07:10:00|29547.5|29527.5|29553.5|29533.5|29553.9|29533.9|29542.4|29513|30
1655190900000|2022-06-14 07:15:00|29553.9|29533.9|29555.3|29535.3|29556.7|29536.7|29553.5|29533.5|34
1655191200000|2022-06-14 07:20:00|29555.5|29535.5|29561.3|29541.3|29561.8|29541.8|29555.5|29535.5|33
1655191500000|2022-06-14 07:25:00|29561.1|29541.1|29577.8|29542.8|29588|29559.8|29560.8|29540.8|64
1655191800000|2022-06-14 07:30:00|29574.5|29554.5|29572.7|29552.7|29585.5|29558.1|29571.9|29547|32
1655192100000|2022-06-14 07:35:00|29572.8|29552.8|29581|29561|29581.7|29561.7|29572.8|29552.8|30
1655192400000|2022-06-14 07:40:00|29580.5|29560.5|29578|29558|29581.5|29561.5|29577|29557|13
1655192700000|2022-06-14 07:45:00|29578.5|29558.5|29570|29550|29578.5|29558.5|29570|29550|19
1655193000000|2022-06-14 07:50:00|29569.6|29549.6|29571.6|29551.6|29581|29556.4|29560.1|29535.6|43
1655193300000|2022-06-14 07:55:00|29571.5|29551.5|29581|29561|29581.1|29561.1|29569.8|29549.8|25
1655193600000|2022-06-14 08:00:00|29581.5|29561.5|29585.1|29565.1|29600|29573.5|29581.5|29561.5|63
1655193900000|2022-06-14 08:05:00|29585|29565|29587.5|29567.5|29603.9|29579.3|29585|29565|32
1655194200000|2022-06-14 08:10:00|29587.6|29567.6|29589.5|29569.5|29590.2|29570.2|29587.5|29567.5|22
1655194500000|2022-06-14 08:15:00|29590|29570|29601.1|29581.1|29601.1|29581.1|29590|29570|52
1655194800000|2022-06-14 08:20:00|29601.6|29581.6|29597.5|29577.5|29602.8|29582.8|29584.5|29557.5|41
1655195100000|2022-06-14 08:25:00|29598|29578|29604.7|29584.7|29604.8|29584.8|29597|29577|26
1655195400000|2022-06-14 08:30:00|29604.5|29584.5|29600.2|29580.2|29611.5|29585|29600|29575.6|21
1655195700000|2022-06-14 08:35:00|29600.7|29580.7|29596.5|29576.5|29604.4|29584.4|29595.4|29566.7|52
1655196000000|2022-06-14 08:40:00|29597|29577|29597|29577|29599.7|29579.7|29595.5|29575.5|33
1655196300000|2022-06-14 08:45:00|29596.5|29576.5|29586.5|29566.5|29596.8|29576.8|29586.5|29566.5|33
1655196600000|2022-06-14 08:50:00|29586.4|29566.4|29585.5|29565.5|29586.6|29566.6|29579.9|29559.9|107
1655196900000|2022-06-14 08:55:00|29585.1|29565.1|29597.5|29562.5|29597.5|29565.8|29584.1|29559|39
1655197200000|2022-06-14 09:00:00|29597|29562|29590.5|29570.5|29597|29570.5|29588.5|29558.5|20
1655197500000|2022-06-14 09:05:00|29591.1|29571.1|29603.1|29583.1|29605.7|29583.1|29589.5|29569.5|48
1655197800000|2022-06-14 09:10:00|29603|29583|29624.9|29589.9|29628.9|29598.5|29603|29580.9|29
1655198100000|2022-06-14 09:15:00|29624.5|29589.5|29624.5|29589.5|29625.5|29590.5|29624.5|29589.5|5
1655198400000|2022-06-14 09:20:00|29623.6|29588.6|29612.9|29577.9|29624.6|29590.1|29607.1|29573.9|29
1655198700000|2022-06-14 09:25:00|29613.8|29578.8|29631.6|29596.6|29631.6|29596.6|29612.9|29577.9|22
1655199000000|2022-06-14 09:30:00|29631.5|29596.5|29620.8|29585.8|29631.6|29607.4|29616.6|29585.3|42
1655199300000|2022-06-14 09:35:00|29621.1|29586.1|29616.1|29581.1|29621.1|29590.6|29610|29579.5|12
1655199600000|2022-06-14 09:40:00|29615|29580|29607.1|29572.1|29615|29580|29606.9|29571.9|13
1655199900000|2022-06-14 09:45:00|29607.6|29572.6|29602|29567|29608.5|29581.5|29601|29566|20
1655200200000|2022-06-14 09:50:00|29601.6|29566.6|29598.4|29563.4|29607.5|29575.7|29588.9|29553.9|72
1655200500000|2022-06-14 09:55:00|29591.4|29571.4|29592.6|29572.6|29593.1|29573.1|29591.1|29571.1|7
1655200800000|2022-06-14 10:00:00|29592.8|29572.8|29621.3|29586.3|29621.3|29586.3|29592.6|29566|29
1655201100000|2022-06-14 10:05:00|29617.3|29582.3|29603.1|29583.1|29617.3|29583.4|29603.1|29577.9|4
1655201400000|2022-06-14 10:10:00|29614.9|29579.9|29608.7|29573.7|29614.9|29579.9|29607.7|29572.7|15
1655201700000|2022-06-14 10:15:00|29610.7|29575.7|29616.1|29581.1|29624.1|29591.2|29604.6|29575.7|22
1655202000000|2022-06-14 10:20:00|29616.7|29581.7|29610.6|29590.6|29616.7|29591.8|29610.6|29581.1|11
1655202300000|2022-06-14 10:25:00|29610.7|29590.7|29620.1|29585.1|29628.6|29594.7|29610.6|29585.1|13
1655202600000|2022-06-14 10:30:00|29621.1|29586.1|29600.1|29565.1|29621.1|29586.1|29598|29563|15
1655202900000|2022-06-14 10:35:00|29600.5|29565.5|29608.1|29573.1|29608.1|29573.1|29600.5|29565.5|5
1655203200000|2022-06-14 10:40:00|29612.5|29577.5|29610.5|29575.5|29614.1|29579.1|29610.1|29575.1|4
1655203500000|2022-06-14 10:45:00|29608.5|29573.5|29611.1|29576.1|29611.1|29576.1|29608.5|29573.5|3
1655203800000|2022-06-14 10:50:00|29608.5|29573.5|29607.1|29572.1|29608.5|29573.5|29607.1|29572.1|2
1655204400000|2022-06-14 11:00:00|29602.8|29567.8|29599.8|29564.8|29608.1|29573.1|29599.8|29564.8|9
1655204700000|2022-06-14 11:05:00|29607.1|29572.1|29608.1|29573.1|29608.1|29573.1|29607.1|29572.1|2
1655205000000|2022-06-14 11:10:00|29608.2|29573.2|29611.2|29576.2|29611.2|29576.2|29608.2|29573.2|3
1655205300000|2022-06-14 11:15:00|29610.8|29575.8|29609.3|29574.3|29610.8|29575.8|29609.3|29574.3|2
1655205900000|2022-06-14 11:25:00|29607.9|29572.9|29607.9|29572.9|29607.9|29572.9|29607.9|29572.9|1
1655206200000|2022-06-14 11:30:00|29610.7|29575.7|29597.5|29562.5|29611.6|29576.6|29589.9|29554.9|27
1655206500000|2022-06-14 11:35:00|29603.1|29568.1|29609.6|29574.6|29610|29582.5|29602.1|29568.1|27
1655206800000|2022-06-14 11:40:00|29607.9|29572.9|29613.9|29578.9|29615.7|29588.1|29605.9|29570.9|24
1655207100000|2022-06-14 11:45:00|29607|29572|29612.6|29577.6|29612.6|29577.6|29601.6|29566.6|4
1655207400000|2022-06-14 11:50:00|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|1
1655207700000|2022-06-14 11:55:00|29611.6|29576.6|29609.9|29574.9|29611.6|29576.6|29609.9|29574.9|2
1655208000000|2022-06-14 12:00:00|29611.9|29576.9|29611.9|29576.9|29611.9|29576.9|29611.9|29576.9|1
1655209200000|2022-06-14 12:20:00|29612.6|29577.6|29607.5|29572.5|29614.4|29579.4|29606.9|29571.9|14
1655209500000|2022-06-14 12:25:00|29607.6|29572.6|29606.6|29571.6|29607.6|29572.6|29601.4|29566.4|7
1655209800000|2022-06-14 12:30:00|29607.6|29572.6|29601.4|29566.4|29607.6|29572.6|29599.9|29564.9|9
1655210100000|2022-06-14 12:35:00|29600.4|29565.4|29591.9|29556.9|29601|29566|29587.5|29552.5|47
1655210400000|2022-06-14 12:40:00|29591.6|29556.6|29583|29548|29592|29557|29570|29540|19
1655210700000|2022-06-14 12:45:00|29574.5|29554.5|29589|29554|29589|29554.5|29574.5|29550|8
1655211000000|2022-06-14 12:50:00|29589.6|29554.6|29591.1|29556.1|29591.1|29556.1|29589.6|29554.6|3
1655211300000|2022-06-14 12:55:00|29589.4|29554.4|29589.2|29554.2|29592|29557|29589.2|29554.2|6
1655211600000|2022-06-14 13:00:00|29592|29557|29593|29558|29594|29559|29588|29553|26
1655211900000|2022-06-14 13:05:00|29593.5|29558.5|29589.5|29569.5|29595.5|29569.5|29587.5|29558|17
1655212200000|2022-06-14 13:10:00|29590|29570|29604|29569|29604.5|29578|29590|29568.5|14
1655212500000|2022-06-14 13:15:00|29601|29566|29589.5|29554.5|29601|29566|29589.5|29554.5|12
1655212800000|2022-06-14 13:20:00|29592.5|29557.5|29584|29549|29596.5|29561.5|29584|29549|24
1655213100000|2022-06-14 13:25:00|29582.5|29547.5|29585.5|29550.5|29596|29561|29578|29547.5|19
1655213400000|2022-06-14 13:30:00|29585|29550|29585.5|29550.5|29594|29559|29585|29550|12
1655213700000|2022-06-14 13:35:00|29585|29550|29585|29550|29585.5|29550.5|29585|29550|3
1655214000000|2022-06-14 13:40:00|29578|29558|29600.5|29565.5|29605.5|29570.5|29577.5|29557.5|38
1655214300000|2022-06-14 13:45:00|29601|29566|29601.9|29566.9|29602|29567|29600.5|29565.5|10
1655214600000|2022-06-14 13:50:00|29601.4|29566.4|29600.6|29565.6|29605.1|29570.1|29599.7|29564.7|25
1655214900000|2022-06-14 13:55:00|29601.2|29566.2|29599|29564|29601.2|29566.2|29598.2|29563.2|11
1655215200000|2022-06-14 14:00:00|29600|29565|29599|29564|29601.5|29566.5|29590.2|29555.2|25
1655215500000|2022-06-14 14:05:00|29597.9|29562.9|29600.2|29565.2|29601.2|29566.2|29597.9|29562.9|17
1655215800000|2022-06-14 14:10:00|29600.7|29565.7|29593.1|29573.1|29600.7|29573.1|29592|29565.7|10
1655216100000|2022-06-14 14:15:00|29592.9|29572.9|29600.2|29565.2|29600.2|29572.9|29592.2|29565.2|5
1655216400000|2022-06-14 14:20:00|29599.7|29564.7|29602.9|29567.9|29609|29578|29592.7|29564.7|23
1655216700000|2022-06-14 14:25:00|29602.5|29567.5|29603.9|29568.9|29603.9|29568.9|29601.5|29566.5|21
1655217000000|2022-06-14 14:30:00|29603.4|29568.4|29606.2|29571.2|29606.2|29571.2|29601|29566|20
1655217300000|2022-06-14 14:35:00|29605.7|29570.7|29607.8|29572.8|29610.5|29581.5|29597.6|29570.7|24
1655217600000|2022-06-14 14:40:00|29608.3|29573.3|29607.8|29572.8|29608.4|29573.4|29607.4|29572.4|14
1655217900000|2022-06-14 14:45:00|29601.4|29566.4|29596.4|29561.4|29605.7|29570.7|29596|29561|26
1655218200000|2022-06-14 14:50:00|29595.9|29560.9|29600|29565|29600.5|29565.5|29595|29560|12
1655218500000|2022-06-14 14:55:00|29596.6|29561.6|29599|29579|29603.8|29579|29596.6|29561.6|12
1655218800000|2022-06-14 15:00:00|29600.5|29580.5|29595|29560|29603|29582|29591.6|29556.6|24
1655219100000|2022-06-14 15:05:00|29594.7|29559.7|29600.5|29565.5|29605|29570|29594.7|29559.7|35
1655219400000|2022-06-14 15:10:00|29601|29566|29597|29577|29601|29578|29592.5|29565|15
1655219700000|2022-06-14 15:15:00|29596.5|29576.5|29607|29572|29608|29582|29592.5|29572|45
1655220000000|2022-06-14 15:20:00|29607.5|29572.5|29602.1|29567.1|29607.5|29572.5|29602.1|29567.1|15
1655220300000|2022-06-14 15:25:00|29602|29567|29600.8|29565.8|29602|29567|29600|29565|5
1655220600000|2022-06-14 15:30:00|29600.3|29565.3|29600|29565|29600.8|29565.8|29600|29565|12
1655220900000|2022-06-14 15:35:00|29593|29573|29600|29565|29600|29573.8|29592|29564.7|16
1655221200000|2022-06-14 15:40:00|29599.9|29564.9|29605.4|29570.4|29606|29574.4|29594.4|29564.2|27
1655221500000|2022-06-14 15:45:00|29605|29570|29601.3|29566.3|29605|29570|29601|29566|15
1655221800000|2022-06-14 15:50:00|29601.6|29566.6|29601.6|29566.6|29601.6|29566.6|29601.6|29566.6|1
1655222100000|2022-06-14 15:55:00|29600.6|29565.6|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|6
1655222400000|2022-06-14 16:00:00|29600.3|29565.3|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|10
1655222700000|2022-06-14 16:05:00|29600.3|29565.3|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|10
1655223000000|2022-06-14 16:10:00|29600.3|29565.3|29600|29565|29600.8|29565.8|29599.5|29564.5|16
1655223300000|2022-06-14 16:15:00|29599.5|29564.5|29599.8|29564.8|29599.8|29564.8|29596.5|29561.5|13
1655223600000|2022-06-14 16:20:00|29599.5|29564.5|29597.5|29562.5|29600|29565|29597.5|29562.5|14
1655223900000|2022-06-14 16:25:00|29597|29562|29597.6|29562.6|29598.1|29563.1|29597|29562|7
1655224200000|2022-06-14 16:30:00|29597.4|29562.4|29596.2|29561.2|29599.5|29564.5|29595|29560|12
1655224500000|2022-06-14 16:35:00|29598.1|29563.1|29600|29580|29608|29581.5|29593.5|29562.6|21
1655224800000|2022-06-14 16:40:00|29607|29572|29609|29574|29609.5|29574.5|29607|29572|5
1655225400000|2022-06-14 16:50:00|29601|29581|29601.5|29581.5|29601.5|29581.5|29601|29581|2
1655225700000|2022-06-14 16:55:00|29602|29582|29602|29582|29602|29582|29602|29582|1
1655226300000|2022-06-14 17:05:00|29601.5|29581.5|29599|29564|29601.5|29581.5|29593.5|29558.5|20
1655226600000|2022-06-14 17:10:00|29598.5|29563.5|29592.5|29557.5|29598.5|29563.5|29578|29549|28
1655226900000|2022-06-14 17:15:00|29592.6|29557.6|29585|29550|29592.6|29557.6|29584.5|29549.5|23
1655227500000|2022-06-14 17:25:00|29587.6|29552.6|29592.1|29557.1|29593.6|29558.6|29587.6|29552.6|9
1655227800000|2022-06-14 17:30:00|29591.6|29556.6|29590|29555|29591.6|29556.6|29589.5|29554.5|7
1655228100000|2022-06-14 17:35:00|29589.5|29554.5|29589.5|29554.5|29590.4|29557.5|29577|29549.5|13
1655228400000|2022-06-14 17:40:00|29590|29555|29590|29555|29590|29555|29589.5|29554.5|3
1655228700000|2022-06-14 17:45:00|29589.5|29554.5|29590|29555|29590|29555|29589.5|29554.5|2
1655229000000|2022-06-14 17:50:00|29589.5|29554.5|29590|29555|29590|29555|29589.5|29554.5|18
1655229300000|2022-06-14 17:55:00|29589.5|29554.5|29578.1|29543.1|29589.5|29554.5|29570.4|29543.1|22
1655229600000|2022-06-14 18:00:00|29580|29545|29582.1|29547.1|29582.1|29547.1|29575.9|29540.9|25
1655229900000|2022-06-14 18:05:00|29581|29546|29579.6|29544.6|29582.1|29547.1|29563.3|29528.3|35
1655230200000|2022-06-14 18:10:00|29575.3|29540.3|29579|29544|29579|29544|29575.2|29540.2|10
1655230500000|2022-06-14 18:15:00|29578.8|29543.8|29578.3|29543.3|29578.8|29543.8|29578.3|29543.3|4
1655230800000|2022-06-14 18:20:00|29578.8|29543.8|29578.3|29543.3|29578.8|29543.8|29578.3|29543.3|2
1655232000000|2022-06-14 18:40:00|29580|29545|29584|29549|29585|29550|29580|29545|15
1655232300000|2022-06-14 18:45:00|29584.4|29549.4|29584.5|29549.5|29590.6|29555.6|29583.6|29548.6|11
1655232600000|2022-06-14 18:50:00|29585|29550|29584|29549|29594.6|29562|29582|29549|28
1655232900000|2022-06-14 18:55:00|29587.8|29552.8|29587.6|29552.6|29595|29560|29587|29552|13
1655253000000|2022-06-15 00:30:00|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|1
1655254800000|2022-06-15 01:00:00|29633|29598|29623|29588|29636.9|29601.9|29622.5|29587.5|49
1655255100000|2022-06-15 01:05:00|29623.3|29588.3|29635.5|29600.5|29637|29602|29623.3|29588.3|28
1655255400000|2022-06-15 01:10:00|29635|29600|29633|29598|29635|29608.5|29623|29598|20
1655255700000|2022-06-15 01:15:00|29633.2|29598.2|29633|29598|29633.6|29598.6|29631.9|29596.9|23
1655256000000|2022-06-15 01:20:00|29632.7|29597.7|29613|29578|29632.7|29602.5|29603.3|29568.3|43
1655256300000|2022-06-15 01:25:00|29606.5|29571.5|29566|29531|29607.5|29572.5|29563.8|29528.8|78
1655256600000|2022-06-15 01:30:00|29566.9|29531.9|29553.5|29533.5|29585|29550|29553|29524|56
1655256900000|2022-06-15 01:35:00|29554|29534|29525.4|29490.4|29556|29535.5|29491|29449|118
1655257200000|2022-06-15 01:40:00|29524.7|29489.7|29533|29498|29535|29500|29510.9|29475.9|88
1655257500000|2022-06-15 01:45:00|29533.5|29498.5|29548|29528|29548.5|29528.5|29519.3|29492.6|123
1655257800000|2022-06-15 01:50:00|29549.7|29529.7|29567.6|29532.6|29571.5|29551.5|29547.7|29527.7|102
1655258100000|2022-06-15 01:55:00|29573|29538|29577.5|29557.5|29585|29565|29571.5|29538|53
1655258400000|2022-06-15 02:00:00|29576.5|29556.5|29567.5|29532.5|29576.5|29556.5|29556.5|29526|93
1655258700000|2022-06-15 02:05:00|29560.8|29540.8|29570.8|29550.8|29572|29552|29560.8|29540.8|66
1655259000000|2022-06-15 02:10:00|29569.1|29549.1|29557|29537|29572.3|29550.5|29552.5|29532.5|83
1655259300000|2022-06-15 02:15:00|29557.3|29537.3|29542.8|29522.8|29557.7|29537.7|29542.3|29522.3|87
1655259600000|2022-06-15 02:20:00|29543.8|29523.8|29553.5|29533.5|29556.2|29536.2|29543.8|29523.8|22
1655259900000|2022-06-15 02:25:00|29549.1|29529.1|29553.5|29533.5|29560.2|29540.2|29547.5|29527.5|69
1655260200000|2022-06-15 02:30:00|29553|29533|29562.5|29542.5|29562.8|29542.8|29546|29526|79
1655260500000|2022-06-15 02:35:00|29563|29543|29559|29524|29566.5|29546.5|29544.9|29524|74
1655260800000|2022-06-15 02:40:00|29540.1|29520.1|29543.5|29523.5|29546.5|29526.5|29540|29520|19
1655261100000|2022-06-15 02:45:00|29544.5|29524.5|29546.7|29526.7|29555.5|29535.5|29539.2|29519.2|64
1655261400000|2022-06-15 02:50:00|29546.6|29526.6|29545.1|29525.1|29548.3|29528.3|29542.5|29522.5|42
1655261700000|2022-06-15 02:55:00|29546.1|29526.1|29567.5|29532.5|29569|29542.5|29543.3|29523.3|87
1655262000000|2022-06-15 03:00:00|29568|29533|29562.5|29542.5|29571.5|29543.5|29561|29532.5|28
1655262300000|2022-06-15 03:05:00|29563|29543|29562.5|29542.5|29567.5|29547.5|29562.5|29542.5|22
1655262600000|2022-06-15 03:10:00|29563|29543|29562.5|29542.5|29567.5|29547.5|29562.5|29542.5|25
1655262900000|2022-06-15 03:15:00|29563.5|29543.5|29570.5|29535.5|29588|29553|29563.5|29535.5|68
1655263200000|2022-06-15 03:20:00|29571|29536|29567|29532|29571|29546|29558.5|29532|22
1655263500000|2022-06-15 03:25:00|29567.5|29532.5|29563.3|29543.3|29568|29544|29560.5|29532.5|26
1655263800000|2022-06-15 03:30:00|29563.5|29543.5|29568.3|29548.3|29568.3|29548.3|29563.3|29543.3|25
1655264100000|2022-06-15 03:35:00|29568.5|29548.5|29568.8|29548.8|29570.6|29550.6|29568|29548|26
1655264400000|2022-06-15 03:40:00|29569|29549|29562.8|29542.8|29572.5|29552.5|29562.8|29542.8|44
1655264700000|2022-06-15 03:45:00|29561.3|29541.3|29538.5|29518.5|29561.3|29541.3|29538.3|29505.6|72
1655265000000|2022-06-15 03:50:00|29539|29519|29526.8|29506.8|29549|29521|29516.6|29494|80
1655265300000|2022-06-15 03:55:00|29527.3|29507.3|29518.5|29498.5|29529|29509|29513.8|29493.8|60
1655265600000|2022-06-15 04:00:00|29519.1|29499.1|29526.5|29506.5|29526.5|29506.5|29519.1|29499.1|27
1655265900000|2022-06-15 04:05:00|29526|29506|29519.5|29499.5|29526|29506|29518.5|29498.5|31
1655266200000|2022-06-15 04:10:00|29520.1|29500.1|29520.5|29500.5|29521.1|29501.1|29519.5|29499.5|4
1655266800000|2022-06-15 04:20:00|29522.5|29502.5|29525.2|29505.2|29526|29506|29520.2|29500.2|24
1655267100000|2022-06-15 04:25:00|29524.1|29504.1|29525.5|29505.5|29529.5|29509.5|29522.3|29502.3|27
1655267400000|2022-06-15 04:30:00|29528|29508|29531|29511|29541|29521|29528|29508|39
1655267700000|2022-06-15 04:35:00|29531.1|29511.1|29527.1|29507.1|29531.1|29511.1|29527.1|29507.1|14
1655268000000|2022-06-15 04:40:00|29526.5|29506.5|29527.1|29507.1|29527.1|29507.1|29526.5|29506.5|2
1655268300000|2022-06-15 04:45:00|29529.5|29509.5|29527.5|29507.5|29529.5|29509.5|29527.5|29507.5|3
1655268900000|2022-06-15 04:55:00|29528.1|29508.1|29528.1|29508.1|29528.1|29508.1|29528.1|29508.1|1
1655269500000|2022-06-15 05:05:00|29528|29508|29528|29508|29528|29508|29528|29508|1
1655269800000|2022-06-15 05:10:00|29528.1|29508.1|29531.5|29511.5|29531.5|29511.5|29527.1|29507.1|30
1655270100000|2022-06-15 05:15:00|29531.2|29511.2|29530.5|29510.5|29535.2|29515.2|29529.5|29509.5|40
1655270400000|2022-06-15 05:20:00|29530.1|29510.1|29527.1|29507.1|29530.1|29510.1|29526.1|29506.1|8
1655270700000|2022-06-15 05:25:00|29527|29507|29523.1|29503.1|29533.6|29507.5|29523.1|29498|22
1655271000000|2022-06-15 05:30:00|29522.5|29502.5|29507|29487|29526.1|29506.1|29507|29487|91
1655271300000|2022-06-15 05:35:00|29506.5|29486.5|29482.5|29462.5|29506.5|29486.5|29473.3|29446|77
1655271600000|2022-06-15 05:40:00|29482.7|29462.7|29483|29463|29494.5|29467|29479|29459|35
1655271900000|2022-06-15 05:45:00|29483.5|29463.5|29475.5|29455.5|29485.1|29465.1|29475.3|29455.3|27
1655272200000|2022-06-15 05:50:00|29475.6|29455.6|29444|29424|29475.6|29455.6|29444|29424|81
1655272500000|2022-06-15 05:55:00|29444.3|29424.3|29462|29427|29462|29431.5|29437.4|29410.5|75
1655272800000|2022-06-15 06:00:00|29462.5|29427.5|29453|29433|29465|29436|29436.4|29415.5|90
1655273100000|2022-06-15 06:05:00|29452.5|29432.5|29486.6|29451.6|29486.6|29452|29450.4|29430.4|119
1655273400000|2022-06-15 06:10:00|29486.3|29451.3|29499.9|29464.9|29521.6|29486.6|29480.9|29451.3|91
1655273700000|2022-06-15 06:15:00|29503|29468|29499.5|29479.5|29503|29481|29486.4|29462.9|45
1655274000000|2022-06-15 06:20:00|29500|29480|29481.5|29461.5|29504.6|29481.4|29479.8|29453|72
1655274300000|2022-06-15 06:25:00|29481.6|29461.6|29486.5|29466.5|29486.8|29466.8|29478.7|29458.7|77
1655274600000|2022-06-15 06:30:00|29486.8|29466.8|29499.5|29479.5|29508|29479.5|29486.7|29466.7|42
1655274900000|2022-06-15 06:35:00|29499.1|29479.1|29499.3|29479.3|29504.4|29484.4|29491.5|29471.5|48
1655275200000|2022-06-15 06:40:00|29499.8|29479.8|29498.3|29478.3|29508|29488|29497.5|29477.5|70
1655275500000|2022-06-15 06:45:00|29496.1|29476.1|29500.5|29480.5|29504|29484|29495|29475|51
1655275800000|2022-06-15 06:50:00|29503.5|29483.5|29508.5|29488.5|29509.7|29489.7|29503.5|29483.5|16
1655276100000|2022-06-15 06:55:00|29509.7|29489.7|29507.1|29487.1|29514|29494|29507|29487|36
1655276400000|2022-06-15 07:00:00|29507.3|29487.3|29516.1|29496.1|29516.5|29496.5|29507|29487|89
1655276700000|2022-06-15 07:05:00|29518.1|29498.1|29520.7|29500.7|29545.5|29510.5|29515|29495|67
1655277000000|2022-06-15 07:10:00|29518.7|29498.7|29521.1|29501.1|29521.2|29501.2|29516.5|29496.5|55
1655277300000|2022-06-15 07:15:00|29520.5|29500.5|29518.5|29498.5|29521.5|29501.5|29516.5|29496.5|40
1655277600000|2022-06-15 07:20:00|29516.5|29496.5|29522.1|29502.1|29522.5|29502.5|29515.5|29495.5|21
1655277900000|2022-06-15 07:25:00|29521.5|29501.5|29529.1|29509.1|29532|29512|29521.5|29501.5|59
1655278200000|2022-06-15 07:30:00|29529.3|29509.3|29530.5|29510.5|29531.5|29511.5|29527.5|29507.5|37
1655278500000|2022-06-15 07:35:00|29531.5|29511.5|29537.5|29517.5|29538.1|29518.1|29526.5|29506.5|61
1655278800000|2022-06-15 07:40:00|29540.3|29520.3|29542.8|29522.8|29544|29524|29540.3|29520.3|11
1655279100000|2022-06-15 07:45:00|29542.5|29522.5|29553.6|29533.6|29553.6|29533.6|29542.1|29522.1|28
1655279400000|2022-06-15 07:50:00|29553.5|29533.5|29549.7|29529.7|29554.5|29534.5|29548.7|29528.7|39
1655279700000|2022-06-15 07:55:00|29550.3|29530.3|29551.6|29531.6|29551.7|29531.7|29544.3|29524.3|45
1655280000000|2022-06-15 08:00:00|29552|29532|29544|29524|29554.6|29532.1|29543.8|29516|61
1655280300000|2022-06-15 08:05:00|29543.5|29523.5|29546|29511|29554.5|29531.5|29543.5|29511|40
1655280600000|2022-06-15 08:10:00|29547.6|29512.6|29536|29516|29548.6|29523.5|29535.8|29512.6|17
1655280900000|2022-06-15 08:15:00|29536.5|29516.5|29528.5|29508.5|29539.5|29519.5|29525.5|29505.5|44
1655281200000|2022-06-15 08:20:00|29528.1|29508.1|29509.5|29474.5|29528.1|29508.1|29503|29468|56
1655281500000|2022-06-15 08:25:00|29510.5|29475.5|29503|29483|29513.5|29483.1|29503|29472.5|55
1655281800000|2022-06-15 08:30:00|29503.1|29483.1|29507.9|29487.9|29510.6|29487.9|29501|29474.5|36
1655282100000|2022-06-15 08:35:00|29507.6|29487.6|29541.9|29506.9|29547.9|29512.9|29507.2|29487.2|33
1655282400000|2022-06-15 08:40:00|29539.5|29504.5|29517.3|29482.3|29544.3|29513.5|29517.3|29482.3|22
1655282700000|2022-06-15 08:45:00|29517.9|29482.9|29513.4|29478.4|29521.4|29493.9|29505.9|29478.4|43
1655283000000|2022-06-15 08:50:00|29514|29479|29509.9|29489.9|29514|29489.9|29506.5|29479|28
1655283300000|2022-06-15 08:55:00|29515.1|29480.1|29513.9|29478.9|29515.1|29480.1|29513.3|29478.3|5
1655283600000|2022-06-15 09:00:00|29509.9|29489.9|29528.9|29493.9|29528.9|29493.9|29509.9|29484.4|19
1655283900000|2022-06-15 09:05:00|29527.9|29492.9|29516.5|29496.5|29528|29496.5|29516.4|29488.9|24
1655284200000|2022-06-15 09:10:00|29516.2|29496.2|29523.5|29503.5|29537.3|29511.6|29514.5|29488.3|53
1655284500000|2022-06-15 09:15:00|29523.4|29503.4|29551|29516|29551|29523.3|29523.4|29503.4|45
1655284800000|2022-06-15 09:20:00|29550.9|29515.9|29550.3|29530.3|29551|29530.3|29542.3|29511.8|21
1655285100000|2022-06-15 09:25:00|29550.2|29530.2|29551.7|29516.7|29554.5|29534.5|29546.3|29515.3|22
1655285400000|2022-06-15 09:30:00|29551.3|29516.3|29548.7|29513.7|29551.3|29522.3|29542.3|29513.7|4
1655285700000|2022-06-15 09:35:00|29548.9|29513.9|29549.9|29529.9|29560.4|29530.3|29548.7|29513.9|18
1655286000000|2022-06-15 09:40:00|29550|29530|29550.5|29530.5|29550.5|29530.5|29548.8|29528.8|16
1655286300000|2022-06-15 09:45:00|29550|29530|29549.3|29529.3|29550|29530|29548.8|29528.8|5
1655286900000|2022-06-15 09:55:00|29549.9|29529.9|29551.3|29516.3|29554|29529.9|29545.9|29516.3|9
1655287200000|2022-06-15 10:00:00|29551.7|29516.7|29551.7|29516.7|29551.7|29516.7|29551.7|29516.7|1
1655287500000|2022-06-15 10:05:00|29552.7|29517.7|29546.9|29526.9|29554.4|29529.9|29546.9|29516.9|20
1655287800000|2022-06-15 10:10:00|29547.9|29527.9|29553.9|29518.9|29553.9|29527.9|29547.3|29518.9|3
1655288100000|2022-06-15 10:15:00|29554.4|29519.4|29549.9|29529.9|29554.4|29529.9|29546.9|29518.9|23
1655288400000|2022-06-15 10:20:00|29549|29529|29548.9|29528.9|29549|29529|29548.9|29528.9|10
1655288700000|2022-06-15 10:25:00|29549|29529|29552.1|29532.1|29552.1|29532.1|29548.9|29528.9|14
1655289000000|2022-06-15 10:30:00|29548.1|29528.1|29551.1|29531.1|29557|29531.1|29548.1|29520.9|19
1655289300000|2022-06-15 10:35:00|29551|29531|29546.5|29526.5|29551.1|29531.1|29541.9|29521.9|30
1655289600000|2022-06-15 10:40:00|29539.6|29519.6|29541.6|29506.6|29541.6|29519.6|29537.9|29502.9|11
1655289900000|2022-06-15 10:45:00|29541.5|29506.5|29538.5|29503.5|29541.5|29506.5|29537.5|29502.5|10
1655290200000|2022-06-15 10:50:00|29540.6|29505.6|29540.9|29505.9|29540.9|29505.9|29539|29504|5
1655290500000|2022-06-15 10:55:00|29527.1|29507.1|29529.5|29494.5|29534.6|29507.1|29522.1|29488.5|32
1655290800000|2022-06-15 11:00:00|29529.9|29494.9|29514.4|29479.4|29530|29504.3|29512.1|29477.1|49
1655291100000|2022-06-15 11:05:00|29515.4|29480.4|29531.4|29489.4|29531.4|29493.9|29497.2|29462.2|44
1655291400000|2022-06-15 11:10:00|29530.5|29488.5|29514.5|29479.5|29530.5|29488.5|29510.9|29475.9|5
1655291700000|2022-06-15 11:15:00|29516.3|29481.3|29514.5|29479.5|29516.3|29481.3|29514.5|29479.5|2
1655292000000|2022-06-15 11:20:00|29527.5|29492.5|29518.2|29498.2|29527.5|29500|29517|29486.5|13
1655292300000|2022-06-15 11:25:00|29517.5|29497.5|29537.1|29502.1|29543.1|29508.1|29517.1|29494.7|25
1655292600000|2022-06-15 11:30:00|29537.6|29502.6|29532.6|29497.6|29537.6|29502.6|29532.6|29497.6|5
1655292900000|2022-06-15 11:35:00|29535.7|29500.7|29532.6|29497.6|29535.7|29500.7|29532.6|29497.6|2
1655293200000|2022-06-15 11:40:00|29516.5|29496.5|29526.9|29491.9|29531.6|29496.6|29516.5|29488.9|7
1655293500000|2022-06-15 11:45:00|29527.3|29492.3|29526.9|29491.9|29528.6|29493.6|29526.9|29491.9|3
1655294400000|2022-06-15 12:00:00|29528.6|29493.6|29528.9|29493.9|29528.9|29493.9|29528.6|29493.6|2
1655294700000|2022-06-15 12:05:00|29529.5|29494.5|29531.5|29496.5|29531.5|29496.5|29527.6|29492.6|14
1655295000000|2022-06-15 12:10:00|29530.5|29510.5|29539.6|29504.6|29542.6|29510.5|29527.3|29494.9|28
1655295300000|2022-06-15 12:15:00|29540.4|29505.4|29541.6|29506.6|29547.9|29512.9|29540.4|29505.4|23
1655295600000|2022-06-15 12:20:00|29541.5|29506.5|29533|29498|29541.9|29506.9|29532.5|29497.5|16
1655295900000|2022-06-15 12:25:00|29532.5|29497.5|29545.6|29504|29545.6|29510.9|29527.1|29497|33
1655296200000|2022-06-15 12:30:00|29535.6|29505|29537.5|29517.5|29541.3|29517.9|29531.2|29502.1|36
1655296500000|2022-06-15 12:35:00|29537.4|29517.4|29536|29501|29542.7|29517.4|29531.9|29501|28
1655296800000|2022-06-15 12:40:00|29535.6|29500.6|29530.6|29495.6|29536|29501|29529.6|29494.6|15
1655297100000|2022-06-15 12:45:00|29530.1|29495.1|29519.4|29499.4|29530.1|29502|29519|29492.1|18
1655297400000|2022-06-15 12:50:00|29522.4|29502.4|29530.1|29510.1|29539.9|29510.1|29522.4|29501|32
1655297700000|2022-06-15 12:55:00|29530.6|29510.6|29541.9|29506.9|29549.3|29519.5|29530.6|29506.9|28
1655298000000|2022-06-15 13:00:00|29542.5|29507.5|29542.5|29507.5|29544|29509|29542.5|29507.5|10
1655298300000|2022-06-15 13:05:00|29542|29507|29542|29507|29542|29507|29542|29507|1
1655298600000|2022-06-15 13:10:00|29541.1|29506.1|29541.1|29506.1|29541.6|29506.6|29541.1|29506.1|3
1655299800000|2022-06-15 13:30:00|29540.6|29505.6|29540.8|29505.8|29540.8|29505.8|29540.6|29505.6|2
1655300100000|2022-06-15 13:35:00|29541|29506|29538.1|29503.1|29541.1|29506.1|29538.1|29503.1|9
1655300400000|2022-06-15 13:40:00|29538|29503|29540.9|29505.9|29543|29508|29533|29498|27
1655300700000|2022-06-15 13:45:00|29542.4|29507.4|29541|29506|29545.5|29513.7|29533.7|29502.7|34
1655301000000|2022-06-15 13:50:00|29540.5|29505.5|29542|29507|29544.3|29509.3|29531.6|29496.6|35
1655301300000|2022-06-15 13:55:00|29542.5|29507.5|29541.7|29506.7|29545.2|29510.2|29537.2|29502.2|11
1655301600000|2022-06-15 14:00:00|29541.6|29506.6|29530.2|29510.2|29541.6|29510.7|29530.2|29501.5|13
1655301900000|2022-06-15 14:05:00|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|29528|29508|3
1655302200000|2022-06-15 14:10:00|29529|29509|29529|29509|29529|29509|29529|29509|1
1655302500000|2022-06-15 14:15:00|29537|29502|29541.5|29506.5|29541.5|29509.7|29529|29502|9
1655302800000|2022-06-15 14:20:00|29541|29506|29541.5|29506.5|29541.5|29506.5|29541|29506|2
1655303100000|2022-06-15 14:25:00|29541|29506|29537.7|29502.7|29541.5|29511.2|29531.2|29502.2|9
1655303400000|2022-06-15 14:30:00|29538.2|29503.2|29535.1|29515.1|29542.4|29515.2|29535.1|29502.6|20
1655303700000|2022-06-15 14:35:00|29535.7|29515.7|29536.2|29516.2|29536.2|29516.2|29534.9|29514.9|5
1655304000000|2022-06-15 14:40:00|29544.2|29509.2|29550.2|29515.2|29550.2|29515.2|29544.2|29509.2|5
1655304300000|2022-06-15 14:45:00|29549.7|29514.7|29550|29515|29551|29516|29547.5|29512.5|19
1655304600000|2022-06-15 14:50:00|29549.5|29514.5|29555.9|29520.9|29555.9|29520.9|29549.5|29514.5|18
1655304900000|2022-06-15 14:55:00|29556.4|29521.4|29553.9|29533.9|29560.2|29533.9|29548.4|29519.8|9
1655305200000|2022-06-15 15:00:00|29554.1|29534.1|29564.2|29529.2|29564.7|29534.6|29554.1|29525.4|26
1655305500000|2022-06-15 15:05:00|29564.5|29529.5|29580.6|29545.6|29595.5|29560.5|29555|29526.7|33
1655305800000|2022-06-15 15:10:00|29581.3|29546.3|29600.1|29565.1|29610.5|29575.5|29577.4|29542.4|55
1655306100000|2022-06-15 15:15:00|29600.6|29565.6|29610.3|29575.3|29614.6|29579.6|29600.6|29565.6|28
1655306400000|2022-06-15 15:20:00|29610|29575|29585|29550|29610.5|29575.5|29584|29549|30
1655306700000|2022-06-15 15:25:00|29582.8|29547.8|29579.8|29544.8|29583.1|29548.1|29579.6|29544.6|7
1655307000000|2022-06-15 15:30:00|29579.3|29544.3|29571.1|29536.1|29579.3|29544.3|29567.2|29532.2|26
1655307300000|2022-06-15 15:35:00|29570.6|29535.6|29571.1|29536.1|29571.1|29536.1|29570.6|29535.6|2
1655307600000|2022-06-15 15:40:00|29570.8|29535.8|29564.6|29529.6|29570.8|29535.8|29564.6|29529.6|4
1655307900000|2022-06-15 15:45:00|29564.8|29529.8|29570.1|29535.1|29570.1|29535.1|29564.6|29529.6|8
1655308500000|2022-06-15 15:55:00|29571.1|29536.1|29570.1|29535.1|29571.1|29536.1|29565.7|29530.7|4
1655308800000|2022-06-15 16:00:00|29568.5|29533.5|29568.5|29533.5|29568.5|29533.5|29568.5|29533.5|1
1655309100000|2022-06-15 16:05:00|29568.2|29533.2|29568.2|29533.2|29568.2|29533.2|29568.2|29533.2|1
1655309400000|2022-06-15 16:10:00|29566.2|29531.2|29566.6|29531.6|29566.6|29531.6|29565.2|29530.2|5
1655309700000|2022-06-15 16:15:00|29565.6|29530.6|29562.7|29527.7|29568.2|29533.2|29557.5|29522.5|82
1655310000000|2022-06-15 16:20:00|29562.2|29527.2|29562.2|29527.2|29562.2|29527.2|29562.2|29527.2|1
1655310600000|2022-06-15 16:30:00|29562.4|29527.4|29557.1|29522.1|29562.4|29527.4|29555.9|29520.9|11
1655310900000|2022-06-15 16:35:00|29557.6|29522.6|29559.1|29524.1|29559.1|29524.1|29557.6|29522.6|3
1655311200000|2022-06-15 16:40:00|29552.1|29532.1|29557.6|29522.6|29564.6|29533.1|29551.6|29522.1|10
1655311500000|2022-06-15 16:45:00|29545.8|29525.8|29555.3|29520.3|29558.6|29525.8|29543.1|29511.9|18
1655311800000|2022-06-15 16:50:00|29554.8|29519.8|29554.8|29519.8|29554.8|29519.8|29554.8|29519.8|1
1655312100000|2022-06-15 16:55:00|29556.3|29521.3|29558.9|29523.9|29559.9|29524.9|29556.3|29521.3|6
1655312400000|2022-06-15 17:00:00|29564.4|29529.4|29559.5|29524.5|29564.4|29529.4|29559.5|29524.5|4
1655313000000|2022-06-15 17:10:00|29563|29528|29564|29529|29564|29529|29563|29528|2
1655313300000|2022-06-15 17:15:00|29563|29528|29563|29528|29563|29528|29563|29528|1
1655313600000|2022-06-15 17:20:00|29563.2|29528.2|29574.8|29539.8|29575.4|29540.4|29563.2|29528.2|18
1655313900000|2022-06-15 17:25:00|29575.4|29540.4|29565.5|29530.5|29575.4|29540.4|29560|29525|13
1655314200000|2022-06-15 17:30:00|29561.3|29526.3|29561.3|29526.3|29561.3|29526.3|29561.3|29526.3|1
1655314500000|2022-06-15 17:35:00|29561.2|29526.2|29555.7|29520.7|29561.2|29526.2|29553.3|29518.3|5
1655315100000|2022-06-15 17:45:00|29556.7|29521.7|29564|29522|29564|29522|29556.7|29521.5|6
1655315400000|2022-06-15 17:50:00|29564.5|29522.5|29562.5|29520.5|29566|29524|29562.5|29520.5|11
1655315700000|2022-06-15 17:55:00|29563|29521|29533|29491|29570.5|29528.5|29533|29491|50
1655316000000|2022-06-15 18:00:00|29584.5|29542.5|29565.5|29523.5|29584.5|29542.5|29511.5|29469.5|74
1655316300000|2022-06-15 18:05:00|29580|29538|29581.5|29539.5|29586.5|29544.5|29580|29538|10
1655316600000|2022-06-15 18:10:00|29581|29539|29583.5|29541.5|29590.5|29548.5|29580|29538|62
1655316900000|2022-06-15 18:15:00|29583|29541|29566.5|29524.5|29584|29542|29547|29505|55
1655317200000|2022-06-15 18:20:00|29569.5|29527.5|29570|29528|29578.5|29536.5|29568.5|29526.5|32
1655317500000|2022-06-15 18:25:00|29570.5|29528.5|29569|29527|29572.5|29530.5|29564.5|29522.5|44
1655317800000|2022-06-15 18:30:00|29569.5|29527.5|29583.5|29541.5|29583.5|29541.5|29569.5|29527.5|21
1655318100000|2022-06-15 18:35:00|29583|29541|29559|29517|29583|29541|29559|29517|10
1655318400000|2022-06-15 18:40:00|29558.5|29516.5|29530|29488|29559|29517|29518|29476|76
1655318700000|2022-06-15 18:45:00|29531.5|29489.5|29523|29482|29542|29500|29509|29467|67
1655319000000|2022-06-15 18:50:00|29525|29485|29526|29491|29526.5|29491.5|29505|29464|61
1655319300000|2022-06-15 18:55:00|29526.5|29491.5|29526.5|29484.5|29536|29501|29519|29482|79
1655339400000|2022-06-16 00:30:00|29451.1|29409.1|29451.1|29409.1|29451.1|29409.1|29451.1|29409.1|1
1655340300000|2022-06-16 00:45:00|29471.1|29429.1|29482.1|29440.1|29482.1|29440.1|29471.1|29429.1|3
1655340900000|2022-06-16 00:55:00|29471.1|29429.1|29481.1|29439.1|29487|29445|29471.1|29429.1|5
1655341200000|2022-06-16 01:00:00|29482|29440|29491|29455.4|29491.5|29455.4|29468.5|29426.5|19
1655341500000|2022-06-16 01:05:00|29490.2|29455.2|29490.5|29455.5|29492|29457|29487.5|29452.5|28
1655341800000|2022-06-16 01:10:00|29490|29455|29509.5|29474.5|29509.5|29478|29490|29455|24
1655342100000|2022-06-16 01:15:00|29510|29475|29555.5|29520.5|29559.9|29531.9|29510|29475|68
1655342400000|2022-06-16 01:20:00|29556|29521|29574|29539|29577.1|29542.1|29555.3|29520.3|25
1655342700000|2022-06-16 01:25:00|29573.5|29538.5|29559.4|29524.4|29573.5|29538.5|29544|29509|54
1655343000000|2022-06-16 01:30:00|29560.3|29525.3|29567.8|29547.8|29575.5|29548.5|29555.4|29525.3|58
1655343300000|2022-06-16 01:35:00|29567.5|29547.5|29567|29547|29589.8|29562.2|29566.7|29546.7|104
1655343600000|2022-06-16 01:40:00|29567.5|29547.5|29580|29560|29583.1|29563.1|29566.5|29546.5|92
1655343900000|2022-06-16 01:45:00|29581.4|29561.4|29590|29555|29607.7|29580.5|29572.5|29552.5|68
1655344200000|2022-06-16 01:50:00|29587|29567|29588.5|29568.5|29596|29576|29578|29558|109
1655344500000|2022-06-16 01:55:00|29589|29569|29603.5|29583.5|29607.8|29587.8|29588.5|29568.5|73
1655344800000|2022-06-16 02:00:00|29607.3|29587.3|29596.1|29576.1|29608.5|29588.5|29593.3|29573.3|74
1655345100000|2022-06-16 02:05:00|29596.5|29576.5|29607|29587|29607.3|29587.3|29593.5|29573.5|83
1655345400000|2022-06-16 02:10:00|29606.5|29586.5|29606.8|29586.8|29607.8|29587.8|29602.2|29582.2|52
1655345700000|2022-06-16 02:15:00|29607.1|29587.1|29597.5|29577.5|29607.1|29587.1|29594.3|29574.3|39
1655346000000|2022-06-16 02:20:00|29597|29577|29602.5|29582.5|29602.8|29582.8|29594.5|29574.5|38
1655346300000|2022-06-16 02:25:00|29602.8|29582.8|29607.8|29587.8|29608.1|29588.1|29601.8|29581.8|20
1655346600000|2022-06-16 02:30:00|29607.5|29587.5|29601.3|29581.3|29609.4|29589.4|29601.3|29581.3|41
1655346900000|2022-06-16 02:35:00|29600|29580|29592.7|29572.7|29609.6|29581.8|29592.2|29571.3|58
1655347200000|2022-06-16 02:40:00|29592.8|29572.8|29579.3|29559.3|29592.8|29572.8|29579.2|29559.2|60
1655347500000|2022-06-16 02:45:00|29579.2|29559.2|29586.1|29566.1|29587.2|29567.2|29579.2|29559.2|35
1655347800000|2022-06-16 02:50:00|29585.5|29565.5|29585.3|29565.3|29587.3|29567.3|29582.7|29562.7|31
1655348100000|2022-06-16 02:55:00|29585.8|29565.8|29586|29566|29588.7|29568.7|29580.5|29560.5|27
1655348400000|2022-06-16 03:00:00|29586.5|29566.5|29586.5|29566.5|29586.5|29566.5|29583.5|29563.5|11
1655348700000|2022-06-16 03:05:00|29586.8|29566.8|29582|29562|29587.8|29567.8|29574|29554|86
1655349000000|2022-06-16 03:10:00|29581.5|29561.5|29582|29562|29582.3|29562.3|29581.5|29561.5|12
1655349300000|2022-06-16 03:15:00|29581.5|29561.5|29578.7|29558.7|29582.3|29562.3|29572|29552|69
1655349600000|2022-06-16 03:20:00|29579|29559|29579.1|29559.1|29582.5|29562.5|29578.8|29558.8|21
1655349900000|2022-06-16 03:25:00|29578.8|29558.8|29574.5|29554.5|29579.1|29559.1|29566.8|29546.8|31
1655350200000|2022-06-16 03:30:00|29575.1|29555.1|29573.5|29553.5|29579|29559|29573.1|29553.1|37
1655350500000|2022-06-16 03:35:00|29574.1|29554.1|29584|29564|29584.3|29564.3|29574.1|29554.1|63
1655350800000|2022-06-16 03:40:00|29583.5|29563.5|29584.2|29564.2|29584.2|29564.2|29583|29563|11
1655351100000|2022-06-16 03:45:00|29583.8|29563.8|29589.3|29569.3|29589.7|29569.7|29583.8|29563.8|18
1655351400000|2022-06-16 03:50:00|29589|29569|29593.5|29573.5|29593.5|29573.5|29588.5|29568.5|15
1655351700000|2022-06-16 03:55:00|29593|29573|29596.7|29576.7|29596.7|29576.7|29591.3|29571.3|19
1655352000000|2022-06-16 04:00:00|29596.3|29576.3|29600.1|29580.1|29600.1|29580.1|29596.3|29576.3|7
1655352300000|2022-06-16 04:05:00|29601.5|29581.5|29607.5|29587.5|29607.5|29587.5|29601.5|29581.5|6
1655352600000|2022-06-16 04:10:00|29608.5|29588.5|29606.3|29586.3|29614.3|29594.3|29606.3|29586.3|35
1655352900000|2022-06-16 04:15:00|29605.8|29585.8|29603.4|29583.4|29612.5|29592.5|29603|29583|42
1655353200000|2022-06-16 04:20:00|29603|29583|29613.3|29593.3|29614.1|29594.1|29603|29583|36
1655353500000|2022-06-16 04:25:00|29613|29593|29612.3|29592.3|29613|29593|29612|29592|5
1655353800000|2022-06-16 04:30:00|29613.5|29593.5|29611.5|29591.5|29617.2|29597.2|29611.5|29591.5|21
1655354100000|2022-06-16 04:35:00|29612.3|29592.3|29612.8|29592.8|29617.8|29597.8|29612.3|29592.3|13
1655354400000|2022-06-16 04:40:00|29613|29593|29615.5|29595.5|29616.8|29596.8|29613|29593|13
1655354700000|2022-06-16 04:45:00|29615.1|29595.1|29615.3|29595.3|29617.7|29597.7|29612.7|29592.7|14
1655355000000|2022-06-16 04:50:00|29615.8|29595.8|29615.2|29595.2|29615.8|29595.8|29614.5|29594.5|15
1655355300000|2022-06-16 04:55:00|29615.5|29595.5|29615.4|29595.4|29615.5|29595.5|29613|29593|10
1655355600000|2022-06-16 05:00:00|29615.2|29595.2|29616.6|29596.6|29621.5|29600|29612.7|29585.7|46
1655355900000|2022-06-16 05:05:00|29617|29597|29628|29608|29633.7|29613.7|29617|29597|39
1655356200000|2022-06-16 05:10:00|29628.5|29608.5|29635.5|29615.5|29636.8|29616.8|29625.5|29605.5|58
1655356500000|2022-06-16 05:15:00|29635.1|29615.1|29634.5|29614.5|29635.5|29615.5|29631|29611|31
1655356800000|2022-06-16 05:20:00|29632.5|29612.5|29637|29617|29637|29617|29632.5|29612.5|14
1655357100000|2022-06-16 05:25:00|29637.5|29617.5|29637|29617|29638|29618|29636|29616|16
1655357400000|2022-06-16 05:30:00|29635.6|29615.6|29634.5|29614.5|29635.6|29615.6|29622.5|29602.5|44
1655357700000|2022-06-16 05:35:00|29635.5|29615.5|29633|29613|29638.5|29618.5|29630.5|29610.5|18
1655358000000|2022-06-16 05:40:00|29632.5|29612.5|29643|29623|29643.5|29623.5|29632.2|29612.2|28
1655358300000|2022-06-16 05:45:00|29642.5|29622.5|29656|29621|29656|29628.5|29640.5|29620.5|38
1655358600000|2022-06-16 05:50:00|29645.5|29625.5|29651|29616|29654|29629|29644|29616|12
1655358900000|2022-06-16 05:55:00|29650.6|29615.6|29645|29610|29650.6|29623.1|29640.5|29609.5|24
1655359200000|2022-06-16 06:00:00|29645.5|29610.5|29633.6|29598.6|29645.5|29617.5|29627.5|29597.6|36
1655359500000|2022-06-16 06:05:00|29634.6|29599.6|29635|29600|29635|29600|29633.6|29598.6|11
1655359800000|2022-06-16 06:10:00|29634.5|29599.5|29616.5|29596.5|29635|29603.5|29616.5|29591.6|30
1655360100000|2022-06-16 06:15:00|29616.3|29596.3|29611.5|29591.5|29621.4|29601.4|29611.2|29591.2|87
1655360400000|2022-06-16 06:20:00|29611|29591|29618.1|29598.1|29621.1|29601.1|29610.2|29590.2|66
1655360700000|2022-06-16 06:25:00|29616.7|29596.7|29605.7|29585.7|29617|29597|29600.5|29572.5|46
1655361000000|2022-06-16 06:30:00|29605.2|29585.2|29613|29593|29620.4|29600.4|29605.2|29585.2|80
1655361300000|2022-06-16 06:35:00|29611.1|29591.1|29605|29585|29612.8|29592.8|29599.8|29579.8|59
1655361600000|2022-06-16 06:40:00|29605.5|29585.5|29610.8|29590.8|29615.2|29595.2|29605|29585|51
1655361900000|2022-06-16 06:45:00|29610.7|29590.7|29606.8|29586.8|29610.7|29590.7|29603.5|29583.5|39
1655362200000|2022-06-16 06:50:00|29607.1|29587.1|29608.5|29588.5|29609.7|29589.7|29606.8|29586.8|13
1655362500000|2022-06-16 06:55:00|29608|29588|29608.5|29588.5|29611.1|29591.1|29608|29588|31
1655362800000|2022-06-16 07:00:00|29609.1|29589.1|29603|29583|29609.1|29589.1|29602.5|29582.5|16
1655363100000|2022-06-16 07:05:00|29602.5|29582.5|29603|29583|29611|29591|29602|29582|33
1655363400000|2022-06-16 07:10:00|29603.5|29583.5|29604.5|29584.5|29605|29585|29603|29583|36
1655363700000|2022-06-16 07:15:00|29605|29585|29614|29594|29617.5|29597.5|29604.1|29584.1|85
1655364000000|2022-06-16 07:20:00|29613.5|29593.5|29613.5|29593.5|29614|29594|29613|29593|20
1655364300000|2022-06-16 07:25:00|29614|29594|29608.8|29588.8|29614|29594|29608.5|29588.5|22
1655364600000|2022-06-16 07:30:00|29608.3|29588.3|29620|29600|29620.5|29600.5|29608|29588|92
1655364900000|2022-06-16 07:35:00|29619.5|29599.5|29630.1|29610.1|29630.8|29610.8|29618.5|29598.5|47
1655365200000|2022-06-16 07:40:00|29630.3|29610.3|29646.5|29611.5|29655|29621.5|29630|29610|54
1655365500000|2022-06-16 07:45:00|29647|29612|29631.8|29611.8|29647|29618|29631.3|29611.3|73
1655365800000|2022-06-16 07:50:00|29632|29612|29632.3|29612.3|29639.5|29619.5|29632|29612|58
1655366100000|2022-06-16 07:55:00|29630.2|29610.2|29636.6|29601.6|29636.6|29610.2|29615.5|29592.6|73
1655366400000|2022-06-16 08:00:00|29633.5|29598.5|29605.7|29585.7|29641.6|29606.6|29605.7|29580.3|48
1655366700000|2022-06-16 08:05:00|29605.2|29585.2|29596.5|29576.5|29605.3|29585.3|29594|29574|87
1655367000000|2022-06-16 08:10:00|29596|29576|29610|29575|29610|29582.5|29596|29568|27
1655367300000|2022-06-16 08:15:00|29611.8|29576.8|29594.6|29574.6|29612.5|29583.5|29594.5|29574.5|35
1655367600000|2022-06-16 08:20:00|29605.6|29570.6|29605.6|29570.6|29605.6|29570.6|29602.5|29567.5|10
1655367900000|2022-06-16 08:25:00|29605.5|29570.5|29608.6|29573.6|29608.6|29573.6|29600.5|29565.5|9
1655368200000|2022-06-16 08:30:00|29608.5|29573.5|29611|29576|29612.1|29577.1|29602.9|29567.9|14
1655368500000|2022-06-16 08:35:00|29612.4|29577.4|29624.9|29589.9|29624.9|29589.9|29612.4|29577.4|10
1655368800000|2022-06-16 08:40:00|29628.1|29593.1|29615|29580|29628.9|29593.9|29607.1|29580|27
1655369100000|2022-06-16 08:45:00|29614.6|29579.6|29593.1|29573.1|29614.6|29590.5|29592.6|29572.6|62
1655369400000|2022-06-16 08:50:00|29593.7|29573.7|29726|29691|29734.8|29699.8|29593.7|29570.5|143
1655369700000|2022-06-16 08:55:00|29724.8|29689.8|29679.6|29644.6|29724.8|29689.8|29669.3|29634.3|55
1655370000000|2022-06-16 09:00:00|29680|29645|29701.5|29666.5|29702|29667.3|29670.1|29637.5|74
1655370300000|2022-06-16 09:05:00|29703|29668|29706.3|29671.3|29711.3|29676.3|29703|29668|27
1655370600000|2022-06-16 09:10:00|29705.5|29670.5|29704.5|29669.5|29709.6|29674.6|29702.5|29667.5|21
1655370900000|2022-06-16 09:15:00|29704.8|29669.8|29689.8|29654.8|29704.8|29669.8|29689|29654|21
1655371200000|2022-06-16 09:20:00|29689.5|29654.5|29681.5|29646.5|29690.3|29655.3|29679.5|29644.5|37
1655371500000|2022-06-16 09:25:00|29685|29650|29694.2|29659.2|29696.5|29661.5|29685|29650|38
1655371800000|2022-06-16 09:30:00|29694.4|29659.4|29704.7|29669.7|29704.7|29669.7|29694|29659|47
1655372100000|2022-06-16 09:35:00|29705.2|29670.2|29712.5|29677.5|29715|29680|29699.3|29664.3|58
1655372400000|2022-06-16 09:40:00|29713.5|29678.5|29723.9|29688.9|29728.3|29693.3|29713.5|29678.5|39
1655372700000|2022-06-16 09:45:00|29723.4|29688.4|29705.9|29670.9|29726.2|29691.2|29705.9|29670.9|42
1655373000000|2022-06-16 09:50:00|29706|29671|29705|29670|29708|29673|29705|29670|28
1655373300000|2022-06-16 09:55:00|29697|29677|29702.7|29667.7|29705.2|29677|29691.9|29667|25
1655373600000|2022-06-16 10:00:00|29702.8|29667.8|29710.5|29675.5|29711.9|29676.9|29702|29667|41
1655373900000|2022-06-16 10:05:00|29710|29675|29693|29673|29710.5|29675.5|29692.5|29664.5|49
1655374200000|2022-06-16 10:10:00|29692|29672|29700|29665|29700|29673|29684.5|29663|17
1655374500000|2022-06-16 10:15:00|29699.5|29664.5|29699.7|29664.7|29700.2|29665.2|29699.5|29664.5|9
1655374800000|2022-06-16 10:20:00|29700.2|29665.2|29701|29666|29701|29666|29700.2|29665.2|7
1655375100000|2022-06-16 10:25:00|29702.1|29667.1|29711.2|29676.2|29711.7|29676.7|29699.7|29664.7|15
1655375400000|2022-06-16 10:30:00|29710.7|29675.7|29712.5|29677.5|29713|29678|29710.7|29675.7|5
1655375700000|2022-06-16 10:35:00|29713|29678|29714|29679|29714|29679|29710.7|29675.7|12
1655376000000|2022-06-16 10:40:00|29714.5|29679.5|29714.9|29679.9|29715.1|29680.1|29714|29679|4
1655376300000|2022-06-16 10:45:00|29716.4|29681.4|29716.4|29681.4|29716.4|29681.4|29716.4|29681.4|1
1655376600000|2022-06-16 10:50:00|29716.9|29681.9|29714.5|29679.5|29716.9|29681.9|29711.9|29676.9|73
1655376900000|2022-06-16 10:55:00|29714.4|29679.4|29714.6|29679.6|29715|29680|29708.6|29673.6|88
1655377200000|2022-06-16 11:00:00|29713.4|29678.4|29712.9|29677.9|29713.6|29678.6|29700.1|29665.1|70
1655377500000|2022-06-16 11:05:00|29713.4|29678.4|29710.6|29675.6|29716.5|29681.5|29709.6|29674.6|10
1655377800000|2022-06-16 11:10:00|29710.1|29675.1|29711.1|29676.1|29711.1|29676.1|29710.1|29675.1|5
1655378100000|2022-06-16 11:15:00|29710.6|29675.6|29709.5|29674.5|29710.6|29675.6|29708.5|29673.5|13
1655378400000|2022-06-16 11:20:00|29709|29674|29709.5|29674.5|29709.5|29674.5|29709|29674|2
1655378700000|2022-06-16 11:25:00|29710|29675|29702|29667|29710|29675|29702|29667|17
1655379000000|2022-06-16 11:30:00|29703|29668|29703.5|29668.5|29704.5|29669.5|29702|29667|30
1655379300000|2022-06-16 11:35:00|29704|29669|29704.5|29669.5|29704.5|29669.5|29703.5|29668.5|11
1655379600000|2022-06-16 11:40:00|29704|29669|29703.5|29668.5|29704.5|29669.5|29703.4|29668.4|14
1655379900000|2022-06-16 11:45:00|29704|29669|29705|29670|29706.6|29671.6|29704|29669|12
1655380200000|2022-06-16 11:50:00|29705.3|29670.3|29705|29670|29705.3|29670.3|29705|29670|2
1655380500000|2022-06-16 11:55:00|29705.3|29670.3|29715.1|29680.1|29716.7|29681.7|29705|29670|20
1655380800000|2022-06-16 12:00:00|29717.2|29682.2|29716.1|29681.1|29717.2|29682.2|29714.9|29679.9|4
1655381400000|2022-06-16 12:10:00|29713.1|29678.1|29710|29675|29713.9|29678.9|29709|29674|12
1655381700000|2022-06-16 12:15:00|29709|29674|29700.8|29665.8|29710|29675|29694.6|29665.8|29
1655382000000|2022-06-16 12:20:00|29701.1|29666.1|29706.6|29671.6|29708.5|29673.5|29701.1|29666.1|20
1655382300000|2022-06-16 12:25:00|29706.5|29671.5|29694.5|29659.5|29706.5|29671.5|29694.5|29659.5|23
1655382600000|2022-06-16 12:30:00|29695|29660|29680.5|29660.5|29695|29666|29680|29651.9|19
1655382900000|2022-06-16 12:35:00|29681|29661|29669.3|29634.3|29686.2|29661|29668.5|29633.5|30
1655383200000|2022-06-16 12:40:00|29669.1|29634.1|29662.5|29627.5|29671.8|29636.8|29661.9|29626.9|28
1655383500000|2022-06-16 12:45:00|29663|29628|29664.9|29629.9|29665.9|29630.9|29661.4|29626.4|19
1655383800000|2022-06-16 12:50:00|29664.6|29629.6|29666.6|29631.6|29666.6|29631.6|29664.6|29629.6|4
1655384400000|2022-06-16 13:00:00|29666.5|29631.5|29665.9|29630.9|29672.1|29637.1|29665.9|29630.9|16
1655384700000|2022-06-16 13:05:00|29666.5|29631.5|29661.4|29626.4|29667.5|29632.5|29661.4|29626.4|8
1655385000000|2022-06-16 13:10:00|29662.4|29627.4|29665.8|29630.8|29665.8|29630.8|29662.4|29627.4|5
1655385300000|2022-06-16 13:15:00|29668.8|29633.8|29667.5|29632.5|29670.5|29635.5|29667.5|29632.5|3
1655385600000|2022-06-16 13:20:00|29666.5|29631.5|29670.7|29635.7|29671|29636|29666.5|29631.5|8
1655385900000|2022-06-16 13:25:00|29669.7|29634.7|29671|29636|29671|29636|29669.2|29634.2|5
1655386200000|2022-06-16 13:30:00|29672.7|29637.7|29655.9|29620.9|29672.7|29637.7|29654.6|29619.6|20
1655386500000|2022-06-16 13:35:00|29648|29628|29662.5|29627.5|29662.5|29635|29648|29627|6
1655386800000|2022-06-16 13:40:00|29665.1|29630.1|29703.8|29668.8|29703.8|29668.8|29665.1|29630.1|24
1655387100000|2022-06-16 13:45:00|29703.9|29668.9|29700.6|29665.6|29706.9|29671.9|29689.9|29654.9|47
1655387400000|2022-06-16 13:50:00|29700.1|29665.1|29704.4|29669.4|29707.4|29672.4|29690.4|29655.4|46
1655387700000|2022-06-16 13:55:00|29704.9|29669.9|29704.5|29669.5|29710.5|29675.5|29697.5|29662.5|32
1655388000000|2022-06-16 14:00:00|29704.6|29669.6|29699.6|29664.6|29709.6|29674.6|29699.6|29664.6|10
1655388300000|2022-06-16 14:05:00|29702.6|29667.6|29717.1|29682.1|29727.5|29692.5|29702.6|29667.6|17
1655388600000|2022-06-16 14:10:00|29712.5|29677.5|29721.6|29686.6|29726.6|29691.6|29712.5|29677.5|42
1655388900000|2022-06-16 14:15:00|29721|29686|29710.5|29675.5|29721|29686|29710.5|29675.5|40
1655389200000|2022-06-16 14:20:00|29709.5|29674.5|29702.6|29667.6|29709.5|29674.5|29702|29667|25
1655389500000|2022-06-16 14:25:00|29703.1|29668.1|29697|29662|29705.2|29670.2|29692.9|29657.9|36
1655389800000|2022-06-16 14:30:00|29697.6|29662.6|29696.5|29661.5|29700|29665|29692.5|29657.5|11
1655390100000|2022-06-16 14:35:00|29697.5|29662.5|29693.9|29658.9|29697.5|29662.5|29692.5|29657.5|4
1655390400000|2022-06-16 14:40:00|29695|29660|29699.6|29664.6|29699.6|29664.6|29692.5|29657.5|16
1655390700000|2022-06-16 14:45:00|29701|29666|29701|29666|29703.9|29668.9|29701|29666|3
1655391000000|2022-06-16 14:50:00|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|1
1655391300000|2022-06-16 14:55:00|29693.9|29658.9|29696|29661|29696|29661|29693.9|29658.9|3
1655391600000|2022-06-16 15:00:00|29696.3|29661.3|29698.6|29663.6|29704.6|29669.6|29696.3|29661.3|14
1655391900000|2022-06-16 15:05:00|29698.9|29663.9|29698.6|29663.6|29701.8|29666.8|29698.6|29663.6|13
1655392200000|2022-06-16 15:10:00|29699.6|29664.6|29695.5|29660.5|29699.6|29664.6|29691|29656|18
1655392500000|2022-06-16 15:15:00|29693.9|29658.9|29686|29651|29693.9|29658.9|29681|29646|20
1655392800000|2022-06-16 15:20:00|29684.9|29649.9|29688.6|29653.6|29689.6|29654.6|29681|29646|13
1655393100000|2022-06-16 15:25:00|29689.4|29654.4|29673.8|29638.8|29689.4|29654.4|29673.6|29638.6|28
1655393400000|2022-06-16 15:30:00|29673.6|29638.6|29674.6|29639.6|29677.6|29642.6|29673.6|29638.6|23
1655394000000|2022-06-16 15:40:00|29674.5|29639.5|29676|29641|29684.1|29649.1|29674.5|29639.5|21
1655394300000|2022-06-16 15:45:00|29672.5|29637.5|29669.6|29634.6|29672.5|29637.5|29669.6|29634.6|3
1655394600000|2022-06-16 15:50:00|29661.5|29626.5|29654.5|29619.5|29661.5|29626.5|29654.5|29619.5|8
1655394900000|2022-06-16 15:55:00|29656|29621|29655.6|29620.6|29656.6|29621.6|29655.6|29620.6|4
1655395200000|2022-06-16 16:00:00|29656.8|29621.8|29661|29626|29665.6|29630.6|29656.8|29621.8|3
1655395500000|2022-06-16 16:05:00|29654.4|29619.4|29658|29623|29658|29623|29654|29619|5
1655395800000|2022-06-16 16:10:00|29659|29624|29671|29636|29674.6|29639.6|29659|29624|14
1655396100000|2022-06-16 16:15:00|29667.1|29632.1|29662.1|29627.1|29667.5|29632.5|29662.1|29627.1|6
1655396400000|2022-06-16 16:20:00|29658.6|29623.6|29655.6|29620.6|29659|29624|29655.6|29620.6|6
1655396700000|2022-06-16 16:25:00|29654.6|29619.6|29619.5|29584.5|29654.6|29619.6|29619|29584|23
1655397000000|2022-06-16 16:30:00|29619.6|29584.6|29624.7|29589.7|29624.7|29589.7|29614.3|29579.3|7
1655397300000|2022-06-16 16:35:00|29628.7|29593.7|29642.7|29607.7|29642.7|29607.7|29628.7|29593.7|9
1655397600000|2022-06-16 16:40:00|29642.8|29607.8|29620.3|29585.3|29642.8|29607.8|29616.3|29581.3|24
1655397900000|2022-06-16 16:45:00|29618.3|29583.3|29610.2|29575.2|29618.3|29583.3|29610.2|29575.2|6
1655398500000|2022-06-16 16:55:00|29607.2|29572.2|29599.9|29564.9|29608.6|29573.6|29599.9|29564.9|11
1655398800000|2022-06-16 17:00:00|29600.4|29565.4|29609.9|29574.9|29611.9|29576.9|29600.4|29565.4|13
1655399100000|2022-06-16 17:05:00|29609.8|29574.8|29624|29589|29624|29589|29609.6|29574.6|10
1655399700000|2022-06-16 17:15:00|29625.1|29590.1|29633.4|29598.4|29640.8|29605.8|29624.7|29589.7|12
1655400000000|2022-06-16 17:20:00|29626.4|29591.4|29616.8|29581.8|29626.4|29591.4|29616.3|29581.3|7
1655400300000|2022-06-16 17:25:00|29616.9|29581.9|29604.6|29569.6|29616.9|29581.9|29604.6|29569.6|18
1655400600000|2022-06-16 17:30:00|29604.7|29569.7|29608.4|29573.4|29608.4|29573.4|29603.6|29568.6|21
1655400900000|2022-06-16 17:35:00|29607.4|29572.4|29607|29572|29607.4|29572.4|29607|29572|2
1655401200000|2022-06-16 17:40:00|29601.6|29566.6|29579.2|29544.2|29601.6|29566.6|29576.4|29541.4|23
1655401500000|2022-06-16 17:45:00|29575.4|29540.4|29586.4|29551.4|29592.6|29557.6|29572.2|29537.2|19
1655401800000|2022-06-16 17:50:00|29586.3|29551.3|29590.6|29555.6|29594.8|29559.8|29575.4|29540.4|19
1655402100000|2022-06-16 17:55:00|29591|29556|29598|29563|29598|29563|29591|29556|2
1655402400000|2022-06-16 18:00:00|29608|29573|29630|29595|29630|29595|29608|29573|10
1655403000000|2022-06-16 18:10:00|29628.6|29593.6|29627.7|29592.7|29628.6|29593.6|29627.7|29592.7|2
1655403900000|2022-06-16 18:25:00|29629.1|29594.1|29631.1|29596.1|29631.1|29596.1|29629.1|29594.1|2
1655404500000|2022-06-16 18:35:00|29631.7|29596.7|29631.7|29596.7|29632|29596.7|29631.7|29591|3
1655404800000|2022-06-16 18:40:00|29635.7|29600.7|29633.3|29598.3|29635.7|29600.7|29633.3|29598.3|4
1655425800000|2022-06-17 00:30:00|29687.1|29645.1|29677.5|29635.5|29687.1|29645.1|29668.1|29626.1|14
1655426400000|2022-06-17 00:40:00|29666.1|29624.1|29664.5|29622.5|29666.1|29624.1|29664.5|29622.5|2
1655426700000|2022-06-17 00:45:00|29665.1|29623.1|29661.5|29619.5|29665.1|29623.1|29659|29617|5
1655427000000|2022-06-17 00:50:00|29665.3|29623.3|29657.5|29615.5|29665.3|29623.3|29657.5|29615.5|2
1655427300000|2022-06-17 00:55:00|29665.3|29623.3|29665.3|29623.3|29665.3|29623.3|29665.3|29623.3|1
1655427600000|2022-06-17 01:00:00|29657.5|29615.5|29656.5|29621.5|29657.5|29621.6|29654.5|29615.5|9
1655427900000|2022-06-17 01:05:00|29656.3|29621.3|29677.2|29642.2|29677.2|29642.2|29656.3|29621.3|34
1655428200000|2022-06-17 01:10:00|29680.8|29645.8|29672.5|29637.5|29683.6|29648.6|29672.5|29637.5|22
1655428500000|2022-06-17 01:15:00|29672|29637|29663.5|29643.5|29681.8|29648.9|29663.5|29637|56
1655428800000|2022-06-17 01:20:00|29663.2|29643.2|29640.9|29605.9|29664.6|29644.5|29638.3|29603.3|69
1655429100000|2022-06-17 01:25:00|29641|29606|29607.5|29572.5|29641|29606|29606|29572.5|95
1655429400000|2022-06-17 01:30:00|29606.5|29571.5|29609.3|29589.3|29623.7|29603.7|29606.5|29571.5|132
1655429700000|2022-06-17 01:35:00|29608.8|29588.8|29612.5|29592.5|29618.3|29598.3|29608.8|29588.8|59
1655430000000|2022-06-17 01:40:00|29612|29592|29606.7|29586.7|29612.8|29592.8|29606|29586|47
1655430300000|2022-06-17 01:45:00|29606.8|29586.8|29616.1|29596.1|29618.4|29598.4|29606.7|29586.7|70
1655430600000|2022-06-17 01:50:00|29617.1|29597.1|29608|29588|29617.3|29597.3|29607.5|29587.5|36
1655430900000|2022-06-17 01:55:00|29608.5|29588.5|29613|29593|29617|29593.3|29607.5|29580.6|39
1655431200000|2022-06-17 02:00:00|29612.5|29592.5|29622|29602|29627.4|29607.4|29609|29589|67
1655431500000|2022-06-17 02:05:00|29622.1|29602.1|29637|29617|29644.5|29624.5|29622|29602|56
1655431800000|2022-06-17 02:10:00|29636.5|29616.5|29644|29624|29649.8|29629.8|29636.5|29616.5|47
1655432100000|2022-06-17 02:15:00|29644.1|29624.1|29642|29622|29650.1|29630.1|29642|29622|34
1655432400000|2022-06-17 02:20:00|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29637.5|29617.5|21
1655432700000|2022-06-17 02:25:00|29643|29623|29648.1|29628.1|29649.8|29629.8|29643|29623|30
1655433000000|2022-06-17 02:30:00|29647.8|29627.8|29636.5|29616.5|29648.1|29628.1|29636.5|29616.5|54
1655433300000|2022-06-17 02:35:00|29635.5|29615.5|29644.7|29624.7|29651.5|29631.5|29635.5|29615.5|72
1655433600000|2022-06-17 02:40:00|29644.2|29624.2|29671.5|29636.5|29675|29640|29636.7|29616.7|106
1655433900000|2022-06-17 02:45:00|29670|29635|29667.5|29632.5|29674|29639|29663.3|29628.3|49
1655434200000|2022-06-17 02:50:00|29666.5|29631.5|29664|29629|29669.3|29634.3|29658|29623|62
1655434500000|2022-06-17 02:55:00|29664.3|29629.3|29659.5|29624.5|29664.5|29629.5|29641.7|29606.7|92
1655434800000|2022-06-17 03:00:00|29659|29624|29642.5|29607.5|29659|29624|29642.5|29607.5|47
1655435100000|2022-06-17 03:05:00|29642|29607|29645.7|29625.7|29651|29627.3|29641.5|29606.5|49
1655435400000|2022-06-17 03:10:00|29646|29626|29643|29608|29646.7|29626|29636|29607|43
1655435700000|2022-06-17 03:15:00|29642|29607|29627.6|29592.6|29643|29608|29627.6|29592.6|29
1655436000000|2022-06-17 03:20:00|29629.5|29594.5|29633.5|29613.5|29644.9|29613.5|29629.5|29594.5|55
1655436300000|2022-06-17 03:25:00|29631.7|29611.7|29627|29607|29638.8|29611.7|29627|29602.6|14
1655436600000|2022-06-17 03:30:00|29626.5|29606.5|29621|29601|29627.1|29607.1|29621|29601|39
1655436900000|2022-06-17 03:35:00|29621.4|29601.4|29637.5|29617.5|29642.5|29618|29621|29601|35
1655437200000|2022-06-17 03:40:00|29637|29617|29632.5|29612.5|29637.5|29617.5|29632.5|29612.5|18
1655437500000|2022-06-17 03:45:00|29632.4|29612.4|29632.5|29612.5|29633|29613|29627.5|29607.5|17
1655437800000|2022-06-17 03:50:00|29633|29613|29638.1|29618.1|29638.3|29618.3|29630.5|29610.5|27
1655438100000|2022-06-17 03:55:00|29638|29618|29638.3|29618.3|29638.3|29618.3|29637.1|29617.1|21
1655438400000|2022-06-17 04:00:00|29637.8|29617.8|29640.1|29620.1|29640.8|29620.8|29637.8|29617.8|11
1655438700000|2022-06-17 04:05:00|29638.5|29618.5|29637.8|29617.8|29638.5|29618.5|29637.5|29617.5|4
1655439000000|2022-06-17 04:10:00|29638|29618|29630.5|29610.5|29638|29618|29630.5|29610.5|40
1655439300000|2022-06-17 04:15:00|29629.8|29609.8|29626.3|29606.3|29629.8|29609.8|29626|29606|25
1655439600000|2022-06-17 04:20:00|29626.5|29606.5|29635|29600|29635.6|29607.5|29622|29600|33
1655439900000|2022-06-17 04:25:00|29635.6|29600.6|29636.6|29601.6|29638|29611.8|29626.5|29599|29
1655440200000|2022-06-17 04:30:00|29638.6|29603.6|29640|29605|29642|29616.5|29634.5|29603.6|23
1655440500000|2022-06-17 04:35:00|29629.1|29609.1|29621|29586|29629.3|29609.1|29616.7|29586|19
1655440800000|2022-06-17 04:40:00|29621.3|29586.3|29614.5|29594.5|29621.3|29600|29611.5|29586|51
1655441100000|2022-06-17 04:45:00|29615|29595|29614|29579|29615.1|29595.1|29606|29579|32
1655441400000|2022-06-17 04:50:00|29613.6|29578.6|29611.6|29576.6|29615|29580|29611.3|29576.3|12
1655441700000|2022-06-17 04:55:00|29611|29576|29609.8|29574.8|29611|29576|29608.6|29573.6|7
1655442000000|2022-06-17 05:00:00|29609.6|29574.6|29613|29578|29613|29578|29609.6|29574.6|7
1655442300000|2022-06-17 05:05:00|29613.4|29578.4|29613.6|29578.6|29614.3|29579.3|29613.4|29578.4|4
1655442600000|2022-06-17 05:10:00|29614|29579|29624.5|29589.5|29624.5|29589.5|29613.6|29578.6|12
1655442900000|2022-06-17 05:15:00|29623.5|29588.5|29629.6|29594.6|29634|29599|29623.5|29588.5|8
1655443200000|2022-06-17 05:20:00|29630.6|29595.6|29632|29597|29632.3|29604.5|29623.5|29592.5|20
1655443500000|2022-06-17 05:25:00|29632.6|29597.6|29646.6|29611.6|29646.6|29614|29630.5|29597.6|19
1655443800000|2022-06-17 05:30:00|29647.6|29612.6|29646.6|29611.6|29647.6|29612.6|29646.6|29611.6|2
1655444100000|2022-06-17 05:35:00|29645.5|29610.5|29644|29609|29646|29611|29643|29608|6
1655444400000|2022-06-17 05:40:00|29641|29606|29637|29602|29641|29606|29633.7|29598.7|9
1655444700000|2022-06-17 05:45:00|29631.5|29611.5|29631.1|29611.1|29631.5|29611.5|29631.1|29611.1|2
1655445000000|2022-06-17 05:50:00|29637.5|29602.5|29628.1|29608.1|29637.5|29613|29625.7|29602|17
1655445300000|2022-06-17 05:55:00|29628.5|29608.5|29637.5|29602.5|29637.5|29609.5|29628.1|29601.5|11
1655445600000|2022-06-17 06:00:00|29638|29603|29627.5|29607.5|29642.4|29614.5|29627.3|29603|52
1655445900000|2022-06-17 06:05:00|29627.6|29607.6|29605.4|29585.4|29632|29612|29604.3|29578.8|78
1655446200000|2022-06-17 06:10:00|29604.4|29584.4|29583.5|29563.5|29608|29588|29573.3|29542.6|102
1655446500000|2022-06-17 06:15:00|29584.7|29564.7|29593.5|29558.5|29594|29570.2|29582.3|29554|44
1655446800000|2022-06-17 06:20:00|29594.3|29559.3|29611.6|29591.6|29613.5|29593.5|29589|29559.3|62
1655447100000|2022-06-17 06:25:00|29611.5|29591.5|29618|29598|29637.8|29603.7|29611.5|29585.5|55
1655447400000|2022-06-17 06:30:00|29620.5|29600.5|29632.3|29597.3|29638|29612.4|29617.4|29595|64
1655447700000|2022-06-17 06:35:00|29631.8|29596.8|29660|29625|29661.6|29633.1|29624|29596.3|72
1655448000000|2022-06-17 06:40:00|29659.6|29624.6|29656.4|29621.4|29662.8|29627.8|29654|29619|63
1655448300000|2022-06-17 06:45:00|29656.3|29621.3|29673.6|29653.6|29673.6|29653.6|29646.8|29617|97
1655448600000|2022-06-17 06:50:00|29673.9|29653.9|29671.5|29651.5|29676|29656|29665.2|29645.2|87
1655448900000|2022-06-17 06:55:00|29671.6|29651.6|29666.7|29646.7|29672.1|29652.1|29664.2|29644.2|37
1655449200000|2022-06-17 07:00:00|29667.2|29647.2|29680.8|29645.8|29681.1|29659.9|29667.2|29645.8|65
1655449500000|2022-06-17 07:05:00|29681|29646|29673.8|29653.8|29681|29654|29672.5|29644|33
1655449800000|2022-06-17 07:10:00|29673.5|29653.5|29671.5|29651.5|29673.8|29653.8|29670.8|29650.8|28
1655450100000|2022-06-17 07:15:00|29672|29652|29669.4|29649.4|29673|29653|29668.9|29648.9|69
1655450400000|2022-06-17 07:20:00|29671|29651|29661.5|29626.5|29671.5|29651.5|29653.7|29618.7|73
1655450700000|2022-06-17 07:25:00|29663.6|29628.6|29649.5|29614.5|29663.6|29628.6|29649.5|29614.5|26
1655451000000|2022-06-17 07:30:00|29637.8|29617.8|29636.9|29601.9|29648.5|29617.8|29617.1|29596|128
1655451300000|2022-06-17 07:35:00|29631|29611|29635.6|29615.6|29643.8|29619.5|29631|29607|55
1655451600000|2022-06-17 07:40:00|29636.1|29616.1|29642.1|29622.1|29642.6|29622.6|29635.6|29615.6|80
1655451900000|2022-06-17 07:45:00|29641.5|29621.5|29635.5|29615.5|29642.1|29622.1|29635.1|29615.1|76
1655452200000|2022-06-17 07:50:00|29635.1|29615.1|29636.1|29616.1|29636.5|29616.5|29634.3|29614.3|138
1655452500000|2022-06-17 07:55:00|29636.3|29616.3|29635.1|29615.1|29637.1|29617.1|29632.5|29612.5|65
1655452800000|2022-06-17 08:00:00|29635.3|29615.3|29651|29616|29661|29626|29634.9|29614.9|43
1655453100000|2022-06-17 08:05:00|29654|29619|29667.9|29632.9|29678|29643|29640.1|29610.5|71
1655453400000|2022-06-17 08:10:00|29668.5|29633.5|29654|29634|29669.5|29635.5|29652|29627.9|72
1655453700000|2022-06-17 08:15:00|29655|29635|29652.1|29632.1|29655.5|29635.5|29651.5|29631.5|45
1655454000000|2022-06-17 08:20:00|29647.3|29627.3|29665|29630|29675.6|29645|29647.3|29627.3|76
1655454300000|2022-06-17 08:25:00|29661|29626|29666.8|29631.8|29667|29642.5|29657.4|29622.6|27
1655454600000|2022-06-17 08:30:00|29667|29632|29657.2|29637.2|29668|29642.6|29655.5|29630.5|62
1655454900000|2022-06-17 08:35:00|29656.7|29636.7|29661.5|29641.5|29662.2|29642.2|29656.7|29636.7|44
1655455200000|2022-06-17 08:40:00|29662|29642|29650.3|29630.3|29662.2|29642.2|29650.3|29630.3|48
1655455500000|2022-06-17 08:45:00|29650.8|29630.8|29647.7|29612.7|29657|29631|29642|29612.7|64
1655455800000|2022-06-17 08:50:00|29647.2|29612.2|29679.5|29644.5|29679.9|29644.9|29647.2|29612.2|37
1655456100000|2022-06-17 08:55:00|29667.5|29647.5|29661.5|29641.5|29667.5|29647.5|29660.9|29640.9|18
1655456400000|2022-06-17 09:00:00|29661.7|29641.7|29664.9|29629.9|29667.2|29647.2|29658.4|29628.9|32
1655456700000|2022-06-17 09:05:00|29665.9|29630.9|29665.9|29630.9|29665.9|29642.5|29662.5|29630.9|3
1655457000000|2022-06-17 09:10:00|29666.5|29631.5|29670.5|29635.5|29670.9|29635.9|29666.5|29631.5|19
1655457300000|2022-06-17 09:15:00|29670.9|29635.9|29659.9|29639.9|29671.5|29642.1|29659.9|29635.9|5
1655457600000|2022-06-17 09:20:00|29658.5|29638.5|29661.8|29626.8|29678.9|29651.9|29657.1|29626.8|59
1655457900000|2022-06-17 09:25:00|29661.3|29626.3|29661.8|29626.8|29666.8|29631.8|29661.3|29626.3|13
1655458200000|2022-06-17 09:30:00|29662.8|29627.8|29665.2|29630.2|29666.8|29631.8|29662.8|29627.8|11
1655458500000|2022-06-17 09:35:00|29665.3|29630.3|29665.8|29630.8|29670.2|29635.2|29660.1|29625.1|30
1655458800000|2022-06-17 09:40:00|29666.3|29631.3|29664.1|29629.1|29666.3|29631.3|29663.9|29628.9|14
1655459100000|2022-06-17 09:45:00|29664.6|29629.6|29657|29637|29666.6|29637.4|29656.1|29629.4|15
1655459400000|2022-06-17 09:50:00|29657.5|29637.5|29656.9|29636.9|29657.5|29637.5|29656.9|29636.9|3
1655459700000|2022-06-17 09:55:00|29657.4|29637.4|29656.9|29636.9|29657.4|29637.4|29656.9|29636.9|2
1655460000000|2022-06-17 10:00:00|29657.4|29637.4|29666.8|29631.8|29667.1|29637.4|29657.4|29631.1|5
1655460300000|2022-06-17 10:05:00|29666.3|29631.3|29658.8|29638.8|29666.3|29639.3|29649.3|29627.8|41
1655460600000|2022-06-17 10:10:00|29658.3|29638.3|29657.3|29637.3|29662|29642|29650.9|29630.9|36
1655460900000|2022-06-17 10:15:00|29670.5|29635.5|29650.9|29630.9|29670.5|29637.3|29643.1|29623.1|55
1655461200000|2022-06-17 10:20:00|29650.8|29630.8|29648.3|29628.3|29651.3|29631.3|29648.3|29628.3|6
1655461500000|2022-06-17 10:25:00|29648.8|29628.8|29651.8|29631.8|29651.8|29631.8|29648.8|29628.8|13
1655461800000|2022-06-17 10:30:00|29649.8|29629.8|29645.8|29625.8|29649.8|29629.8|29643.8|29623.8|18
1655462100000|2022-06-17 10:35:00|29645.3|29625.3|29646.3|29626.3|29647.8|29627.8|29645|29625|11
1655462400000|2022-06-17 10:40:00|29645.8|29625.8|29636.6|29616.6|29645.8|29625.8|29636.5|29616.5|20
1655462700000|2022-06-17 10:45:00|29636.3|29616.3|29637|29602|29642.1|29616.3|29629|29602|19
1655463000000|2022-06-17 10:50:00|29637.3|29602.3|29642.8|29607.8|29642.8|29607.8|29636.6|29601.6|10
1655463300000|2022-06-17 10:55:00|29643.3|29608.3|29643.3|29608.3|29643.3|29608.3|29643.3|29608.3|1
1655463600000|2022-06-17 11:00:00|29642.8|29607.8|29640.3|29605.3|29642.8|29607.8|29640.3|29605.3|6
1655463900000|2022-06-17 11:05:00|29639.8|29604.8|29628.6|29593.6|29640.3|29605.3|29628.6|29593.6|19
1655464200000|2022-06-17 11:10:00|29630.1|29595.1|29630.1|29595.1|29630.1|29595.1|29629.6|29594.6|7
1655464500000|2022-06-17 11:15:00|29631.3|29596.3|29627.6|29592.6|29633.5|29598.5|29627.6|29592.6|16
1655464800000|2022-06-17 11:20:00|29628.1|29593.1|29629.1|29609.1|29636.3|29609.1|29628.1|29593.1|22
1655465100000|2022-06-17 11:25:00|29629.6|29609.6|29636.6|29601.6|29637.9|29612.5|29629.6|29601.6|5
1655465400000|2022-06-17 11:30:00|29637.1|29602.1|29636.6|29601.6|29637.1|29602.1|29636.6|29601.6|2
1655465700000|2022-06-17 11:35:00|29635.9|29600.9|29636|29601|29636|29601|29635.9|29600.9|2
1655466000000|2022-06-17 11:40:00|29636.5|29601.5|29627.1|29607.1|29637.6|29607.5|29627.1|29601.5|7
1655466300000|2022-06-17 11:45:00|29627.6|29607.6|29627.1|29607.1|29628.3|29608.3|29627.1|29607.1|10
1655466600000|2022-06-17 11:50:00|29627.6|29607.6|29633.1|29613.1|29636.1|29616.1|29626.8|29606.8|56
1655466900000|2022-06-17 11:55:00|29633|29613|29643.5|29608.5|29643.5|29615.1|29627.1|29600|60
1655467200000|2022-06-17 12:00:00|29643|29608|29643.1|29608.1|29643.6|29608.6|29642.6|29607.6|15
1655467500000|2022-06-17 12:05:00|29642.6|29607.6|29648.6|29613.6|29649.9|29614.9|29641.6|29606.6|40
1655468400000|2022-06-17 12:20:00|29644.6|29609.6|29643.9|29608.9|29644.6|29609.6|29639.7|29604.7|7
1655469000000|2022-06-17 12:30:00|29644|29609|29644|29609|29644|29609|29643.9|29608.9|7
1655469300000|2022-06-17 12:35:00|29643.6|29608.6|29644.4|29609.4|29644.4|29609.4|29643.5|29608.5|5
1655469600000|2022-06-17 12:40:00|29646.4|29611.4|29644.4|29609.4|29646.4|29611.4|29644.4|29609.4|2
1655469900000|2022-06-17 12:45:00|29644.1|29609.1|29644.4|29609.4|29644.4|29609.4|29644.1|29609.1|3
1655470200000|2022-06-17 12:50:00|29646.2|29611.2|29643.9|29608.9|29646.2|29619.7|29639.7|29608.9|4
1655470800000|2022-06-17 13:00:00|29643|29608|29642.5|29607.5|29643|29608|29642.5|29607.5|4
1655471100000|2022-06-17 13:05:00|29643|29608|29642|29607|29643|29608|29642|29607|7
1655471400000|2022-06-17 13:10:00|29642.5|29607.5|29645|29610|29645|29610|29642.5|29607.5|7
1655471700000|2022-06-17 13:15:00|29644|29609|29650.5|29615.5|29650.5|29615.5|29642.5|29607.5|8
1655472000000|2022-06-17 13:20:00|29644.5|29624.5|29666.5|29631.5|29666.5|29631.5|29643.7|29608.7|51
1655472300000|2022-06-17 13:25:00|29666.4|29631.4|29666.5|29631.5|29666.5|29631.5|29662.9|29627.9|8
1655472600000|2022-06-17 13:30:00|29666.4|29631.4|29664.5|29629.5|29666.4|29631.4|29664.5|29629.5|7
1655472900000|2022-06-17 13:35:00|29665|29630|29667.4|29632.4|29668.2|29633.2|29653.1|29618.1|41
1655473200000|2022-06-17 13:40:00|29662.5|29627.5|29661.5|29626.5|29666.5|29631.5|29657.9|29622.9|21
1655473500000|2022-06-17 13:45:00|29661|29626|29662.5|29627.5|29662.5|29627.5|29661|29626|2
1655473800000|2022-06-17 13:50:00|29660|29625|29662.5|29627.5|29663|29628|29660|29625|15
1655474100000|2022-06-17 13:55:00|29663|29628|29665.4|29630.4|29667.9|29632.9|29663|29628|19
1655474400000|2022-06-17 14:00:00|29665.9|29630.9|29671.4|29636.4|29671.9|29636.9|29665.4|29630.4|18
1655474700000|2022-06-17 14:05:00|29672.5|29637.5|29676.5|29641.5|29676.5|29641.5|29672.5|29637.5|16
1655475000000|2022-06-17 14:10:00|29673.5|29638.5|29677.5|29642.5|29678.5|29643.5|29671.8|29636.8|7
1655475300000|2022-06-17 14:15:00|29678.5|29643.5|29686.4|29651.4|29690.5|29655.5|29678.5|29643.5|12
1655475600000|2022-06-17 14:20:00|29688.9|29653.9|29698|29663|29705|29670|29687.7|29652.7|47
1655475900000|2022-06-17 14:25:00|29696|29661|29707|29672|29709.5|29674.5|29692.5|29657.5|65
1655476200000|2022-06-17 14:30:00|29707.5|29672.5|29707.5|29687.5|29712.5|29687.5|29705|29670|23
1655476500000|2022-06-17 14:35:00|29708|29688|29719|29684|29739.5|29704.5|29707.5|29675.5|31
1655476800000|2022-06-17 14:40:00|29718.5|29683.5|29716.1|29681.1|29719|29684.5|29704.5|29673.6|33
1655477100000|2022-06-17 14:45:00|29716|29681|29717.1|29682.1|29721.3|29689|29709|29676|29
1655477400000|2022-06-17 14:50:00|29717|29682|29709.8|29674.8|29717.4|29682.4|29707.6|29672.6|27
1655477700000|2022-06-17 14:55:00|29708.8|29673.8|29702.2|29667.2|29708.8|29673.8|29697|29662|38
1655478000000|2022-06-17 15:00:00|29701.7|29666.7|29701.5|29666.5|29701.7|29666.7|29701.2|29666.2|3
1655478300000|2022-06-17 15:05:00|29698.7|29663.7|29695.5|29660.5|29699.7|29664.7|29695.5|29660.5|11
1655478600000|2022-06-17 15:10:00|29695.7|29660.7|29697.7|29662.7|29701.5|29666.5|29695.7|29660.7|18
1655478900000|2022-06-17 15:15:00|29698.2|29663.2|29699.8|29664.8|29699.8|29664.8|29695.5|29660.5|18
1655479200000|2022-06-17 15:20:00|29700|29665|29710|29675|29710.6|29675.6|29700|29665|61
1655479500000|2022-06-17 15:25:00|29709.7|29674.7|29714|29679|29717.9|29682.9|29709.7|29674.7|24
1655479800000|2022-06-17 15:30:00|29713.5|29678.5|29710|29675|29713.5|29678.5|29702.2|29667.2|22
1655480100000|2022-06-17 15:35:00|29709.5|29674.5|29707|29672|29709.5|29674.5|29706.8|29671.8|9
1655480400000|2022-06-17 15:40:00|29706.5|29671.5|29705.7|29670.7|29706.5|29671.5|29704.4|29669.4|7
1655480700000|2022-06-17 15:45:00|29696.4|29661.4|29693|29658|29696.4|29661.4|29689.5|29654.5|14
1655481000000|2022-06-17 15:50:00|29693.5|29658.5|29694|29659|29694|29659|29693.5|29658.5|2
1655481300000|2022-06-17 15:55:00|29693.5|29658.5|29693.5|29658.5|29693.5|29658.5|29693.5|29658.5|1
1655481600000|2022-06-17 16:00:00|29694|29659|29693.5|29658.5|29694|29659|29693.5|29658.5|10
1655481900000|2022-06-17 16:05:00|29694|29659|29695|29660|29695|29660|29693.5|29658.5|4
1655482200000|2022-06-17 16:10:00|29694|29659|29681.6|29646.6|29694|29659|29680.1|29645.1|24
1655482500000|2022-06-17 16:15:00|29685.8|29650.8|29690.5|29655.5|29690.5|29655.5|29684|29649|23
1655483100000|2022-06-17 16:25:00|29690|29655|29688|29653|29690|29655|29687.5|29652.5|8
1655483700000|2022-06-17 16:35:00|29689|29654|29687.5|29652.5|29692|29665|29679.5|29650.5|11
1655484000000|2022-06-17 16:40:00|29688|29653|29680|29645|29690.5|29655.5|29679.5|29644.5|26
1655484300000|2022-06-17 16:45:00|29679.5|29644.5|29675|29640|29680|29654.5|29665.4|29635|27
1655484600000|2022-06-17 16:50:00|29674.5|29639.5|29664.5|29644.5|29675|29648|29662.5|29635|22
1655484900000|2022-06-17 16:55:00|29664|29644|29662.1|29627.1|29672|29644|29658.5|29623.5|12
1655485200000|2022-06-17 17:00:00|29661.6|29626.6|29661.5|29626.5|29662.1|29627.1|29661.1|29626.1|5
1655485500000|2022-06-17 17:05:00|29661.1|29626.1|29653.5|29618.5|29661.1|29626.1|29649|29614|20
1655485800000|2022-06-17 17:10:00|29653.9|29618.9|29654|29619|29654|29619|29653.9|29618.9|2
1655486100000|2022-06-17 17:15:00|29656|29621|29660.5|29625.5|29668|29633|29656|29621|22
1655486400000|2022-06-17 17:20:00|29660|29625|29666.5|29631.5|29670|29635|29657|29622|26
1655486700000|2022-06-17 17:25:00|29667|29632|29666.7|29631.7|29669|29634|29666.7|29631.7|14
1655487000000|2022-06-17 17:30:00|29666.2|29631.2|29666.5|29631.5|29675|29640|29666.1|29631.1|21
1655487300000|2022-06-17 17:35:00|29667|29632|29669|29634|29669.5|29634.5|29667|29632|8
1655487600000|2022-06-17 17:40:00|29664.2|29629.2|29631.7|29596.7|29664.2|29629.2|29629|29594|33
1655487900000|2022-06-17 17:45:00|29632.5|29597.5|29634.7|29599.7|29634.7|29599.7|29632.5|29597.5|5
1655488200000|2022-06-17 17:50:00|29634.9|29599.9|29639.3|29604.3|29644.7|29609.7|29634.7|29599.7|6
1655488500000|2022-06-17 17:55:00|29637.3|29602.3|29637.3|29602.3|29637.3|29602.3|29637.3|29602.3|1
1655488800000|2022-06-17 18:00:00|29635.3|29600.3|29639.6|29604.6|29640|29605|29631.3|29596.3|12
1655489100000|2022-06-17 18:05:00|29639.1|29604.1|29632|29597|29644.5|29609.5|29624.7|29594|39
1655489400000|2022-06-17 18:10:00|29633|29598|29607.3|29572.3|29635|29600|29602.2|29567.2|35
1655489700000|2022-06-17 18:15:00|29608.3|29573.3|29608.3|29573.3|29608.3|29573.3|29608.3|29573.3|1
1655490000000|2022-06-17 18:20:00|29613.3|29578.3|29635.9|29600.9|29637.3|29602.3|29613.3|29578.3|5
1655490300000|2022-06-17 18:25:00|29630.2|29595.2|29628.2|29593.2|29630.2|29595.2|29625.8|29590.8|8
1655490600000|2022-06-17 18:30:00|29627.3|29592.3|29628.2|29593.2|29628.2|29593.2|29625.3|29590.3|8
1655490900000|2022-06-17 18:35:00|29626.2|29591.2|29632.2|29597.2|29635|29600|29624.8|29589.8|23
1655491200000|2022-06-17 18:40:00|29632.1|29597.1|29613.6|29578.6|29632.1|29597.1|29609.9|29574.9|31
1655491500000|2022-06-17 18:45:00|29613.8|29578.8|29623.3|29588.3|29625|29590|29612.8|29577.8|34
1655491800000|2022-06-17 18:50:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1655492100000|2022-06-17 18:55:00|29622.8|29587.8|29621.9|29586.9|29622.8|29587.8|29621.9|29586.9|2
1655492400000|2022-06-17 19:00:00|29622.5|29587.5|29620.1|29585.1|29622.5|29587.5|29619.1|29584.1|9
1655493000000|2022-06-17 19:10:00|29620.9|29585.9|29631.1|29596.1|29631.1|29596.1|29620.9|29585.9|5
1655493300000|2022-06-17 19:15:00|29627.9|29592.9|29618.5|29583.5|29631.1|29596.1|29616.5|29581.5|26
1655493600000|2022-06-17 19:20:00|29616.5|29581.5|29613|29578|29616.5|29581.5|29610.5|29575.5|15
1655493900000|2022-06-17 19:25:00|29612.5|29577.5|29615|29580|29616|29581|29612.5|29577.5|10
1655494200000|2022-06-17 19:30:00|29617.6|29582.6|29620.7|29585.7|29620.7|29585.7|29617.6|29582.6|3
1655494500000|2022-06-17 19:35:00|29621.2|29586.2|29634.7|29599.7|29634.7|29599.7|29621.2|29586.2|9
1655494800000|2022-06-17 19:40:00|29628.4|29593.4|29635.2|29600.2|29635.2|29600.2|29628.3|29593.3|3
1655495100000|2022-06-17 19:45:00|29635.7|29600.7|29635.7|29600.7|29635.7|29600.7|29635.7|29600.7|1
1655495700000|2022-06-17 19:55:00|29635.2|29600.2|29627.4|29592.4|29635.2|29600.2|29625.4|29590.4|8
1655685000000|2022-06-20 00:30:00|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|1
1655686800000|2022-06-20 01:00:00|29652|29610|29673.6|29632.6|29677.5|29635.5|29652|29610|30
1655687100000|2022-06-20 01:05:00|29671.6|29634.6|29670|29635|29671.6|29635.5|29670|29634.6|12
1655687400000|2022-06-20 01:10:00|29670.5|29635.5|29655|29620|29670.5|29635.5|29654.5|29619.5|15
1655687700000|2022-06-20 01:15:00|29655.5|29620.5|29660|29625|29660.5|29625.5|29655|29620|13
1655688000000|2022-06-20 01:20:00|29659.5|29624.5|29672.1|29637.1|29672.5|29641.5|29659.5|29624.5|31
1655688300000|2022-06-20 01:25:00|29672.6|29637.6|29666.5|29631.5|29672.9|29642.1|29662.1|29631.5|31
1655688600000|2022-06-20 01:30:00|29667|29632|29670.3|29635.3|29671.3|29641.8|29661.8|29632|17
1655688900000|2022-06-20 01:35:00|29670.6|29635.6|29676.4|29656.4|29676.4|29656.4|29659.5|29635.6|72
1655689200000|2022-06-20 01:40:00|29676.6|29656.6|29675.5|29655.5|29677.4|29657.4|29671.5|29651.5|47
1655689500000|2022-06-20 01:45:00|29674|29654|29672.1|29652.1|29682|29657.1|29670.4|29647|51
1655689800000|2022-06-20 01:50:00|29673.1|29653.1|29674.1|29654.1|29682|29658.5|29673.1|29647|20
1655690100000|2022-06-20 01:55:00|29682|29647|29681.7|29661.7|29682|29661.7|29672.1|29647|41
1655690400000|2022-06-20 02:00:00|29682.1|29662.1|29690.5|29670.5|29690.7|29670.7|29681.1|29661.1|69
1655690700000|2022-06-20 02:05:00|29689.1|29669.1|29689|29669|29697.1|29677.1|29688.7|29668.7|51
1655691000000|2022-06-20 02:10:00|29688.5|29668.5|29690|29670|29690.5|29670.5|29684|29664|49
1655691300000|2022-06-20 02:15:00|29690.5|29670.5|29688|29668|29696|29672.5|29688|29660.5|25
1655691600000|2022-06-20 02:20:00|29689|29669|29688.5|29668.5|29689.6|29669.6|29687.7|29667.7|19
1655691900000|2022-06-20 02:25:00|29688|29668|29693.5|29673.5|29696.5|29676.5|29687.5|29667.5|44
1655692200000|2022-06-20 02:30:00|29693|29673|29692.1|29672.1|29694|29674|29688.1|29668.1|58
1655692500000|2022-06-20 02:35:00|29692.5|29672.5|29663.3|29643.3|29692.5|29672.5|29662.8|29642.8|40
1655692800000|2022-06-20 02:40:00|29662.3|29642.3|29660|29640|29671.2|29642.8|29648.2|29613.2|80
1655693100000|2022-06-20 02:45:00|29660.1|29640.1|29658.7|29638.7|29664.1|29640.1|29654.5|29629.1|36
1655693400000|2022-06-20 02:50:00|29658.2|29638.2|29642|29607|29658.7|29638.7|29620.6|29591.3|89
1655693700000|2022-06-20 02:55:00|29641.8|29606.8|29642.5|29607.5|29642.5|29617.4|29627.5|29602|48
1655694000000|2022-06-20 03:00:00|29642.4|29607.4|29619.7|29599.7|29642.5|29608.1|29618|29592.5|24
1655694300000|2022-06-20 03:05:00|29619.5|29599.5|29612.1|29592.1|29626|29599.7|29609.5|29580|45
1655694600000|2022-06-20 03:10:00|29619.7|29584.7|29607.2|29587.2|29622|29597.5|29607.2|29584.7|22
1655694900000|2022-06-20 03:15:00|29607|29587|29588.5|29568.5|29607|29587|29587.2|29567.2|47
1655695200000|2022-06-20 03:20:00|29588.1|29568.1|29609.5|29589.5|29617.6|29589.5|29588.1|29568.1|37
1655695500000|2022-06-20 03:25:00|29609|29589|29621.1|29601.1|29629.7|29609.7|29609|29588.4|55
1655695800000|2022-06-20 03:30:00|29622.8|29602.8|29618.1|29598.1|29622.8|29602.8|29617.1|29597.1|70
1655696100000|2022-06-20 03:35:00|29617.1|29597.1|29603|29583|29618.6|29598.1|29599.2|29573|76
1655696400000|2022-06-20 03:40:00|29603.1|29583.1|29616.5|29596.5|29618.5|29598.5|29601.1|29577|76
1655696700000|2022-06-20 03:45:00|29614.5|29594.5|29623.5|29603.5|29624.1|29604.1|29614.5|29594.5|16
1655697000000|2022-06-20 03:50:00|29622.1|29602.1|29612.1|29592.1|29622.1|29602.1|29610.5|29590.5|16
1655697300000|2022-06-20 03:55:00|29609.1|29589.1|29602.5|29582.5|29612.2|29590.5|29602.5|29577.2|17
1655697600000|2022-06-20 04:00:00|29604.4|29584.4|29614.5|29579.5|29615.6|29589.1|29604.4|29579.5|16
1655697900000|2022-06-20 04:05:00|29614.7|29579.7|29610.1|29590.1|29615.6|29591.1|29607.5|29579.5|33
1655698200000|2022-06-20 04:10:00|29609.5|29589.5|29610.1|29590.1|29610.1|29590.1|29609.5|29589.5|6
1655698500000|2022-06-20 04:15:00|29609.5|29589.5|29610.1|29590.1|29610.5|29590.5|29609.5|29589.5|4
1655698800000|2022-06-20 04:20:00|29610.5|29590.5|29611.4|29591.4|29611.5|29591.5|29610.5|29590.5|4
1655699100000|2022-06-20 04:25:00|29611.5|29591.5|29605.3|29570.3|29611.5|29591.5|29597.8|29570.3|20
1655699400000|2022-06-20 04:30:00|29604|29569|29597.1|29577.1|29605.8|29577.9|29597.1|29568.6|5
1655700600000|2022-06-20 04:50:00|29603.6|29568.6|29611|29576|29611.6|29582.1|29592.5|29567.6|17
1655700900000|2022-06-20 04:55:00|29612|29577|29612|29577|29612|29577|29611.6|29576.6|3
1655701200000|2022-06-20 05:00:00|29611.6|29576.6|29616|29581|29625.8|29592|29602.5|29576.6|32
1655701500000|2022-06-20 05:05:00|29616.6|29581.6|29616.6|29581.6|29616.6|29581.6|29616.6|29581.6|1
1655701800000|2022-06-20 05:10:00|29618.6|29583.6|29616|29581|29619|29584|29616|29581|4
1655702400000|2022-06-20 05:20:00|29616.6|29581.6|29616.7|29581.7|29616.7|29581.7|29615.6|29580.6|8
1655702700000|2022-06-20 05:25:00|29615.7|29580.7|29621.1|29586.1|29623.2|29588.4|29607.9|29580.1|13
1655703000000|2022-06-20 05:30:00|29622|29587|29640|29605|29643.6|29610.5|29620.1|29587|28
1655703300000|2022-06-20 05:35:00|29633.2|29598.2|29628.1|29608.1|29633.2|29608.1|29627.5|29598.2|3
1655703600000|2022-06-20 05:40:00|29627.1|29607.1|29626.5|29606.5|29628.1|29608.1|29624.5|29604.5|9
1655703900000|2022-06-20 05:45:00|29627.5|29607.5|29623.1|29603.1|29627.5|29607.5|29620.4|29600.4|9
1655704200000|2022-06-20 05:50:00|29623.5|29603.5|29621.1|29601.1|29623.5|29603.5|29621.1|29601.1|3
1655704500000|2022-06-20 05:55:00|29623.5|29603.5|29634.5|29614.5|29635|29615|29623.5|29603.5|13
1655704800000|2022-06-20 06:00:00|29634|29614|29646|29626|29648.3|29628.3|29633.5|29613.5|21
1655705100000|2022-06-20 06:05:00|29646.1|29626.1|29643.5|29623.5|29647.5|29627.5|29642.1|29622.1|41
1655705400000|2022-06-20 06:10:00|29643.7|29623.7|29662.6|29627.6|29671.6|29636.6|29643.5|29623.5|27
1655705700000|2022-06-20 06:15:00|29661.4|29626.4|29658.4|29623.4|29661.4|29626.4|29658.4|29623.4|4
1655706000000|2022-06-20 06:20:00|29658.6|29623.6|29659.6|29624.6|29659.6|29624.6|29658.6|29623.6|2
1655706600000|2022-06-20 06:30:00|29662.6|29627.6|29662.6|29627.6|29662.6|29627.6|29662.6|29627.6|1
1655706900000|2022-06-20 06:35:00|29660.6|29625.6|29642.9|29622.9|29661.9|29628.7|29638.7|29608.5|31
1655707200000|2022-06-20 06:40:00|29642.8|29622.8|29617.7|29597.7|29649|29623.3|29611.8|29589.2|43
1655707500000|2022-06-20 06:45:00|29617.8|29597.8|29626.8|29606.8|29632.8|29610.8|29615.6|29595.6|43
1655707800000|2022-06-20 06:50:00|29626.7|29606.7|29628.2|29608.2|29628.5|29608.5|29626.7|29606.7|14
1655708100000|2022-06-20 06:55:00|29628.8|29608.8|29633.2|29613.2|29633.2|29613.2|29628.8|29608.8|3
1655708400000|2022-06-20 07:00:00|29633.1|29613.1|29628.5|29608.5|29633.5|29613.5|29628.5|29608.5|13
1655708700000|2022-06-20 07:05:00|29629.5|29609.5|29633|29613|29634.5|29614.5|29629.5|29609.5|12
1655709000000|2022-06-20 07:10:00|29633.5|29613.5|29633.3|29613.3|29634|29614|29630.1|29610.1|11
1655709300000|2022-06-20 07:15:00|29634.5|29614.5|29634.1|29614.1|29635.4|29615.4|29633|29613|34
1655709600000|2022-06-20 07:20:00|29635.5|29615.5|29634.1|29614.1|29635.5|29615.5|29634.1|29614.1|2
1655709900000|2022-06-20 07:25:00|29633.5|29613.5|29630|29610|29633.5|29613.5|29630|29610|10
1655710200000|2022-06-20 07:30:00|29630.1|29610.1|29628|29608|29630.8|29610.8|29628|29608|8
1655710500000|2022-06-20 07:35:00|29629|29609|29628.2|29608.2|29629.2|29609.2|29628|29608|14
1655710800000|2022-06-20 07:40:00|29628.5|29608.5|29630.6|29610.6|29633|29613|29627.5|29607.5|19
1655711100000|2022-06-20 07:45:00|29630.7|29610.7|29632.5|29612.5|29634|29614|29630.2|29610.2|17
1655711400000|2022-06-20 07:50:00|29633.5|29613.5|29633|29613|29635.5|29615.5|29632.5|29612.5|10
1655711700000|2022-06-20 07:55:00|29633.5|29613.5|29626.5|29606.5|29639.1|29618|29626.5|29604.1|26
1655712000000|2022-06-20 08:00:00|29626.7|29606.7|29627.5|29607.5|29628.5|29608.5|29625.3|29605.3|10
1655712300000|2022-06-20 08:05:00|29627.8|29607.8|29633|29613|29633|29613|29627.8|29607.8|6
1655712600000|2022-06-20 08:10:00|29632.5|29612.5|29628|29608|29632.5|29612.5|29628|29608|2
1655712900000|2022-06-20 08:15:00|29627.5|29607.5|29628.5|29608.5|29629|29609|29626.6|29606.6|6
1655713200000|2022-06-20 08:20:00|29627.5|29607.5|29627.5|29607.5|29628|29608|29627.5|29607.5|7
1655713500000|2022-06-20 08:25:00|29628.5|29608.5|29621.6|29586.6|29629|29609|29615.6|29580.6|29
1655713800000|2022-06-20 08:30:00|29621.5|29586.5|29616.1|29596.1|29631|29597.5|29616.1|29586.5|14
1655714100000|2022-06-20 08:35:00|29617.5|29597.5|29628|29593|29631.7|29601.1|29617.5|29593|18
1655714400000|2022-06-20 08:40:00|29628.6|29593.6|29628|29593|29628.6|29599.5|29619.5|29593|3
1655714700000|2022-06-20 08:45:00|29631.6|29596.6|29631.5|29596.5|29633|29598|29631|29596|18
1655715000000|2022-06-20 08:50:00|29632|29597|29634.7|29614.7|29640|29614.7|29624.7|29596.5|22
1655715300000|2022-06-20 08:55:00|29634.2|29614.2|29635.6|29600.6|29638|29614.2|29629.7|29600|8
1655715600000|2022-06-20 09:00:00|29638|29603|29640|29605|29641|29606|29638|29603|4
1655715900000|2022-06-20 09:05:00|29640.7|29605.7|29647.6|29612.6|29647.6|29612.6|29640.7|29605.7|6
1655716200000|2022-06-20 09:10:00|29647.5|29612.5|29638.5|29618.5|29647.5|29619|29638.5|29609.5|11
1655716800000|2022-06-20 09:20:00|29639|29619|29633.5|29598.5|29639|29619|29632.5|29597.5|24
1655717100000|2022-06-20 09:25:00|29634|29599|29624.4|29589.4|29635.2|29600.2|29617.5|29588.6|18
1655717400000|2022-06-20 09:30:00|29624.8|29589.8|29630|29595|29634.7|29603.9|29623.9|29589.8|13
1655717700000|2022-06-20 09:35:00|29622.5|29602.5|29628.6|29593.6|29632|29603.5|29621.5|29593|15
1655718000000|2022-06-20 09:40:00|29630.2|29595.2|29628|29593|29630.2|29595.2|29628|29593|2
1655718300000|2022-06-20 09:45:00|29628.1|29593.1|29624.1|29604.1|29628.1|29605.1|29621.5|29593.1|7
1655718600000|2022-06-20 09:50:00|29624.6|29604.6|29625.1|29605.1|29625.4|29605.4|29624.6|29604.6|3
1655718900000|2022-06-20 09:55:00|29622.6|29602.6|29630.1|29595.1|29630.1|29602.6|29622.1|29594.6|5
1655719200000|2022-06-20 10:00:00|29629.6|29594.6|29616.9|29581.9|29629.6|29594.6|29615.9|29580.9|21
1655719500000|2022-06-20 10:05:00|29616.8|29581.8|29602.6|29567.6|29617.1|29592.2|29602.1|29567.1|15
1655719800000|2022-06-20 10:10:00|29605.2|29570.2|29604.1|29569.1|29608.5|29573.5|29603.6|29568.6|13
1655720100000|2022-06-20 10:15:00|29605.1|29570.1|29603.6|29583.6|29609.4|29583.6|29602.1|29570.1|19
1655720400000|2022-06-20 10:20:00|29604.4|29584.4|29615.2|29580.2|29618.9|29588.4|29598.6|29576.6|24
1655720700000|2022-06-20 10:25:00|29614.7|29579.7|29615.3|29580.3|29616.4|29581.4|29607.4|29572.4|12
1655721000000|2022-06-20 10:30:00|29614.8|29579.8|29621|29586|29627|29592|29614.3|29579.3|22
1655721600000|2022-06-20 10:40:00|29620.9|29584.2|29609.3|29574.3|29620.9|29584.2|29607.3|29572.3|9
1655721900000|2022-06-20 10:45:00|29609.8|29574.8|29607.4|29572.4|29609.8|29574.8|29607.4|29572.4|4
1655722200000|2022-06-20 10:50:00|29600.9|29580.9|29612.1|29577.1|29612.4|29580.9|29600.9|29576.4|9
1655722800000|2022-06-20 11:00:00|29613.4|29578.4|29613.5|29578.5|29614|29579|29613.4|29578.4|4
1655723100000|2022-06-20 11:05:00|29615|29580|29639|29604|29640|29605|29615|29580|51
1655723400000|2022-06-20 11:10:00|29639.4|29604.4|29638.8|29602|29639.4|29604.4|29638.8|29602|6
1655723700000|2022-06-20 11:15:00|29633.5|29601|29633|29598|29633.5|29603|29633|29598|7
1655724000000|2022-06-20 11:20:00|29632.5|29597.5|29634.4|29599.4|29637|29602|29632.5|29597.5|4
1655724300000|2022-06-20 11:25:00|29637|29602|29623.1|29588.1|29637|29602|29622.6|29587.6|8
1655724600000|2022-06-20 11:30:00|29623.6|29588.6|29624.6|29589.6|29624.6|29589.6|29623.6|29588.6|3
1655724900000|2022-06-20 11:35:00|29624.3|29589.3|29624.6|29589.6|29624.6|29589.6|29624.3|29589.3|2
1655725200000|2022-06-20 11:40:00|29624.1|29589.1|29624.6|29589.6|29624.6|29589.6|29624.1|29589.1|4
1655725500000|2022-06-20 11:45:00|29624.1|29589.1|29624.1|29589.1|29624.1|29589.1|29624.1|29589.1|1
1655725800000|2022-06-20 11:50:00|29624.6|29589.6|29624.6|29589.6|29624.6|29589.6|29624.3|29589.3|5
1655726400000|2022-06-20 12:00:00|29624.3|29589.3|29624.1|29589.1|29624.6|29589.6|29624.1|29589.1|3
1655726700000|2022-06-20 12:05:00|29622.6|29587.6|29621|29586|29622.6|29595|29608|29580.4|29
1655727000000|2022-06-20 12:10:00|29620.5|29585.5|29614|29579|29620.5|29585.5|29613.5|29578.5|12
1655727300000|2022-06-20 12:15:00|29607|29587|29617.5|29582.5|29617.5|29590|29607|29582|14
1655727600000|2022-06-20 12:20:00|29617|29582|29621.7|29586.7|29622.5|29587.5|29617|29582|20
1655727900000|2022-06-20 12:25:00|29620.9|29585.9|29620.9|29585.9|29622.2|29587.2|29620.9|29585.9|3
1655728200000|2022-06-20 12:30:00|29620.4|29585.4|29620.9|29585.9|29620.9|29585.9|29620.4|29585.4|2
1655728500000|2022-06-20 12:35:00|29619.4|29584.4|29614.9|29579.9|29619.4|29584.4|29601.6|29573.6|19
1655728800000|2022-06-20 12:40:00|29615.4|29580.4|29614.9|29579.9|29615.4|29580.4|29614.9|29579.9|2
1655729100000|2022-06-20 12:45:00|29614.5|29579.5|29606.5|29586.5|29614.5|29587.4|29606.5|29579.3|7
1655729400000|2022-06-20 12:50:00|29606|29586|29612|29577|29612|29586|29604.5|29576.5|7
1655729700000|2022-06-20 12:55:00|29612.5|29577.5|29612.5|29577.5|29613.5|29578.5|29612.5|29577.5|11
1655730000000|2022-06-20 13:00:00|29613|29578|29612.6|29577.6|29613|29578|29607.4|29572.4|10
1655730300000|2022-06-20 13:05:00|29612.3|29577.3|29615|29580|29619.7|29584.7|29612.3|29577.3|12
1655730600000|2022-06-20 13:10:00|29614.5|29579.5|29622.8|29587.8|29633.5|29598.5|29608.3|29579.5|22
1655730900000|2022-06-20 13:15:00|29623.3|29588.3|29612.5|29592.5|29625|29593.5|29612.5|29588.3|18
1655731200000|2022-06-20 13:20:00|29619.9|29584.9|29612.8|29592.8|29619.9|29592.8|29612.2|29584.2|4
1655731500000|2022-06-20 13:25:00|29612.5|29592.5|29612.5|29592.5|29612.8|29592.8|29612.5|29592.5|3
1655732100000|2022-06-20 13:35:00|29613|29593|29608|29588|29613|29593|29608|29588|4
1655732400000|2022-06-20 13:40:00|29607.5|29587.5|29607.8|29587.8|29608.3|29588.3|29607.5|29587.5|6
1655732700000|2022-06-20 13:45:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1655733600000|2022-06-20 14:00:00|29608|29588|29608|29588|29608|29588|29608|29588|1
1655733900000|2022-06-20 14:05:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1655734800000|2022-06-20 14:20:00|29606.7|29586.7|29601.3|29581.3|29606.7|29586.7|29600.5|29580.5|4
1655735100000|2022-06-20 14:25:00|29601.4|29581.4|29600.5|29580.5|29601.4|29581.4|29600.5|29580.5|3
1655735400000|2022-06-20 14:30:00|29600.9|29580.9|29601|29581|29602.5|29582.5|29600.5|29580.5|10
1655735700000|2022-06-20 14:35:00|29600.5|29580.5|29611.6|29576.6|29617.4|29590|29600.5|29576.6|22
1655736000000|2022-06-20 14:40:00|29611.5|29576.5|29617|29582|29619.5|29590|29604|29576|25
1655736300000|2022-06-20 14:45:00|29617.5|29582.5|29608|29573|29617.5|29582.5|29608|29573|10
1655736600000|2022-06-20 14:50:00|29608.3|29573.3|29613.2|29578.2|29613.2|29581|29601|29572.5|16
1655736900000|2022-06-20 14:55:00|29613.5|29578.5|29610.5|29575.5|29613.5|29578.5|29610.5|29575.5|4
1655737200000|2022-06-20 15:00:00|29611|29576|29611|29576|29611|29576|29611|29576|1
1655737500000|2022-06-20 15:05:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|4
1655737800000|2022-06-20 15:10:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|2
1655738100000|2022-06-20 15:15:00|29611.3|29576.3|29611.3|29576.3|29611.3|29576.3|29611.3|29576.3|1
1655739300000|2022-06-20 15:35:00|29611|29576|29611|29576|29611.3|29576.3|29611|29576|5
1655739900000|2022-06-20 15:45:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|4
1655740200000|2022-06-20 15:50:00|29610.5|29575.5|29609.5|29574.5|29610.5|29575.5|29609.5|29574.5|3
1655740500000|2022-06-20 15:55:00|29609|29574|29608.5|29573.5|29612|29577|29607|29572|14
1655740800000|2022-06-20 16:00:00|29609|29574|29609.5|29574.5|29611|29576|29608|29573|19
1655741100000|2022-06-20 16:05:00|29610|29575|29609|29574|29610|29575|29608|29573|14
1655741400000|2022-06-20 16:10:00|29609.5|29574.5|29598.5|29563.5|29609.5|29577|29596.5|29563.5|16
1655741700000|2022-06-20 16:15:00|29599.5|29564.5|29602|29567|29602.5|29567.5|29598|29563|19
1655742000000|2022-06-20 16:20:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1655744100000|2022-06-20 16:55:00|29603|29568|29597.5|29577.5|29605.5|29578|29597.5|29568|14
1655745000000|2022-06-20 17:10:00|29598|29578|29598|29578|29598|29578|29598|29578|1
1655746200000|2022-06-20 17:30:00|29597.5|29577.5|29597.5|29577.5|29598|29578|29597.5|29577.5|5
1655747100000|2022-06-20 17:45:00|29597|29577|29597.5|29577.5|29597.5|29577.5|29597|29577|2
1655748000000|2022-06-20 18:00:00|29597|29577|29599.5|29579.5|29599.5|29579.5|29596.5|29576.5|4
1655748300000|2022-06-20 18:05:00|29600|29580|29607.5|29572.5|29608|29580|29600|29572|5
1655748600000|2022-06-20 18:10:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655749800000|2022-06-20 18:30:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655750400000|2022-06-20 18:40:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655750700000|2022-06-20 18:45:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|12
1655751300000|2022-06-20 18:55:00|29608|29573|29610.5|29575.5|29611.5|29586|29604|29573|15
1655771400000|2022-06-21 00:30:00|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|1
1655773200000|2022-06-21 01:00:00|29613.5|29572.6|29584.5|29549.5|29620|29585|29584.5|29549.5|52
1655773500000|2022-06-21 01:05:00|29584|29549|29548.5|29513.5|29584|29549|29548.5|29513.5|69
1655773800000|2022-06-21 01:10:00|29548|29513|29567|29532|29570|29535|29534.5|29499.5|46
1655774100000|2022-06-21 01:15:00|29567.5|29532.5|29565|29545|29575.2|29553|29557.5|29526.5|59
1655774400000|2022-06-21 01:20:00|29564.5|29544.5|29564.8|29529.8|29565.6|29544.5|29545.8|29517|66
1655774700000|2022-06-21 01:25:00|29552.8|29532.8|29565.8|29545.8|29566.8|29546.8|29552.5|29532.5|55
1655775000000|2022-06-21 01:30:00|29565.7|29545.7|29572.8|29552.8|29585.8|29565.8|29565.4|29545.4|92
1655775300000|2022-06-21 01:35:00|29570.3|29550.3|29579.1|29559.1|29581.1|29561.1|29567.3|29547.3|54
1655775600000|2022-06-21 01:40:00|29578.3|29558.3|29571.5|29551.5|29582.6|29559.1|29571.5|29546.6|24
1655775900000|2022-06-21 01:45:00|29571.8|29551.8|29586.1|29566.1|29600.6|29567.5|29571.8|29551.8|32
1655776200000|2022-06-21 01:50:00|29588.1|29568.1|29582.5|29562.5|29588.1|29568.1|29582.5|29562.5|3
1655776500000|2022-06-21 01:55:00|29583.5|29563.5|29589.3|29569.3|29589.5|29569.5|29582.5|29562.5|36
1655776800000|2022-06-21 02:00:00|29588.8|29568.8|29576.8|29556.8|29591.8|29571.8|29576|29556|49
1655777100000|2022-06-21 02:05:00|29576.3|29556.3|29572.3|29552.3|29579.3|29559.3|29565.1|29545.1|59
1655777400000|2022-06-21 02:10:00|29572.5|29552.5|29582.5|29562.5|29584.3|29564.3|29572.5|29552.5|80
1655777700000|2022-06-21 02:15:00|29582.2|29562.2|29593.8|29573.8|29593.8|29573.8|29581.8|29561.8|53
1655778000000|2022-06-21 02:20:00|29594.5|29574.5|29581.8|29561.8|29601.2|29581.2|29581.8|29561.8|79
1655778300000|2022-06-21 02:25:00|29581.9|29561.9|29582.5|29562.5|29584.3|29564.3|29581.9|29561.9|14
1655778600000|2022-06-21 02:30:00|29582.2|29562.2|29567.4|29547.4|29582.5|29562.5|29567.3|29538.8|44
1655778900000|2022-06-21 02:35:00|29567.5|29547.5|29569.8|29549.8|29574.3|29554.3|29567.5|29547.5|24
1655779200000|2022-06-21 02:40:00|29573.1|29553.1|29582.5|29562.5|29587.5|29567.5|29573.1|29553.1|33
1655779500000|2022-06-21 02:45:00|29582.8|29562.8|29582.5|29562.5|29587.5|29567.5|29582.5|29562.5|10
1655779800000|2022-06-21 02:50:00|29582.8|29562.8|29582.8|29562.8|29582.8|29562.8|29582.6|29562.6|3
1655780100000|2022-06-21 02:55:00|29582.5|29562.5|29572|29552|29587.5|29567.5|29570|29550|40
1655780400000|2022-06-21 03:00:00|29572.5|29552.5|29556|29536|29572.5|29552.5|29556|29527|54
1655780700000|2022-06-21 03:05:00|29555.5|29535.5|29558.3|29538.3|29565.5|29540.5|29555|29528.5|34
1655781000000|2022-06-21 03:10:00|29559.3|29539.3|29556.1|29536.1|29562.5|29542.5|29554.5|29534.5|22
1655781300000|2022-06-21 03:15:00|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|29554.1|29534.1|19
1655781600000|2022-06-21 03:20:00|29556.1|29536.1|29559.9|29539.9|29559.9|29539.9|29553.5|29533.5|25
1655781900000|2022-06-21 03:25:00|29560|29540|29558.5|29538.5|29560|29540|29558.5|29538.5|19
1655782200000|2022-06-21 03:30:00|29558.8|29538.8|29556.5|29536.5|29559.7|29539.7|29556.5|29536.5|9
1655782500000|2022-06-21 03:35:00|29557.1|29537.1|29564|29544|29564.3|29544.3|29557.1|29537.1|14
1655782800000|2022-06-21 03:40:00|29563.5|29543.5|29563.2|29543.2|29572|29552|29561.7|29541.7|41
1655783100000|2022-06-21 03:45:00|29562.7|29542.7|29563|29543|29563.2|29543.2|29562.5|29542.5|5
1655783400000|2022-06-21 03:50:00|29563.2|29543.2|29563.2|29543.2|29564|29544|29562.7|29542.7|16
1655784000000|2022-06-21 04:00:00|29563|29543|29561.3|29541.3|29563|29543|29557.5|29537.5|33
1655784300000|2022-06-21 04:05:00|29561.5|29541.5|29558.5|29538.5|29561.5|29541.5|29558.5|29538.5|2
1655784600000|2022-06-21 04:10:00|29558.8|29538.8|29558.5|29538.5|29558.8|29538.8|29558.5|29538.5|4
1655784900000|2022-06-21 04:15:00|29558.8|29538.8|29557.3|29537.3|29559.7|29539.7|29554.8|29534.8|18
1655785200000|2022-06-21 04:20:00|29557.8|29537.8|29557.8|29537.8|29557.8|29537.8|29557.3|29537.3|15
1655785500000|2022-06-21 04:25:00|29557.3|29537.3|29559.3|29539.3|29559.9|29539.9|29557.3|29537.3|10
1655785800000|2022-06-21 04:30:00|29559.9|29539.9|29564.3|29544.3|29564.3|29544.3|29559.3|29539.3|9
1655786100000|2022-06-21 04:35:00|29563.8|29543.8|29559.1|29539.1|29566.3|29546.3|29559.1|29539.1|36
1655786400000|2022-06-21 04:40:00|29558.5|29538.5|29558.5|29538.5|29563.5|29543.5|29558.5|29538.5|12
1655786700000|2022-06-21 04:45:00|29561.3|29541.3|29562.7|29542.7|29563.2|29543.2|29561.3|29541.3|9
1655787000000|2022-06-21 04:50:00|29563.2|29543.2|29562.7|29542.7|29563.8|29543.8|29562|29542|17
1655787300000|2022-06-21 04:55:00|29563.2|29543.2|29566.5|29546.5|29567.9|29547.9|29563.2|29543.2|18
1655787600000|2022-06-21 05:00:00|29566.1|29546.1|29568.5|29548.5|29568.5|29548.5|29564.1|29544.1|30
1655787900000|2022-06-21 05:05:00|29568.8|29548.8|29568.8|29548.8|29570.9|29550.9|29568.8|29548.8|20
1655788200000|2022-06-21 05:10:00|29569|29549|29574.2|29554.2|29583|29561.5|29568.8|29547|16
1655788500000|2022-06-21 05:15:00|29574.1|29554.1|29573.8|29553.8|29574.9|29554.9|29573.8|29553.8|14
1655788800000|2022-06-21 05:20:00|29574.7|29554.7|29568.8|29548.8|29574.9|29554.9|29568.8|29548.8|8
1655789100000|2022-06-21 05:25:00|29569.3|29549.3|29574.3|29554.3|29574.3|29554.3|29569.3|29549.3|6
1655789400000|2022-06-21 05:30:00|29574.9|29554.9|29574.2|29554.2|29582.3|29562.3|29574.2|29554.2|29
1655789700000|2022-06-21 05:35:00|29573.7|29553.7|29574.7|29554.7|29576.6|29556.6|29573.7|29553.7|47
1655790000000|2022-06-21 05:40:00|29575.7|29555.7|29580.4|29560.4|29580.4|29560.4|29574.2|29554.2|33
1655790300000|2022-06-21 05:45:00|29578.5|29558.5|29603.5|29583.5|29605.7|29585.7|29578.5|29558.5|74
1655790600000|2022-06-21 05:50:00|29604.2|29584.2|29599.2|29579.2|29604.2|29584.2|29593.7|29573.7|41
1655790900000|2022-06-21 05:55:00|29598.8|29578.8|29599.5|29564.5|29600|29579.1|29592|29564.5|44
1655791200000|2022-06-21 06:00:00|29598|29563|29596.2|29576.2|29605.2|29576.2|29580.8|29552.4|40
1655791500000|2022-06-21 06:05:00|29596.8|29576.8|29600.2|29580.2|29600.7|29580.7|29596.7|29576.7|47
1655791800000|2022-06-21 06:10:00|29601.7|29581.7|29606.2|29586.2|29606.2|29586.2|29601.7|29581.7|25
1655792100000|2022-06-21 06:15:00|29605.2|29585.2|29605.3|29585.3|29606.4|29586.4|29605.2|29585.2|11
1655792400000|2022-06-21 06:20:00|29604.8|29584.8|29601.5|29581.5|29628.6|29601.5|29596.3|29576.3|70
1655792700000|2022-06-21 06:25:00|29601.7|29581.7|29601.5|29581.5|29609.3|29585.5|29601.5|29573.8|25
1655793000000|2022-06-21 06:30:00|29601.7|29581.7|29601.3|29581.3|29606.1|29586.1|29601.3|29581.3|56
1655793300000|2022-06-21 06:35:00|29601.8|29581.8|29599.1|29579.1|29605.3|29585.3|29598.5|29578.5|41
1655793600000|2022-06-21 06:40:00|29598.7|29578.7|29601|29581|29603.5|29583.5|29598|29578|48
1655793900000|2022-06-21 06:45:00|29608.8|29573.8|29605.5|29585.5|29608.8|29586|29602.5|29573.8|40
1655794200000|2022-06-21 06:50:00|29605|29585|29598.3|29578.3|29605.5|29585.5|29598.3|29578.3|16
1655794500000|2022-06-21 06:55:00|29598.5|29578.5|29592.8|29572.8|29598.5|29578.5|29589.8|29569.8|71
1655794800000|2022-06-21 07:00:00|29593.1|29573.1|29593.3|29573.3|29593.3|29573.3|29591.5|29571.5|17
1655795100000|2022-06-21 07:05:00|29593.7|29573.7|29600.5|29580.5|29604|29580.7|29593.5|29568|51
1655795400000|2022-06-21 07:10:00|29601.5|29581.5|29600.5|29580.5|29608.3|29583.1|29598.2|29573|65
1655795700000|2022-06-21 07:15:00|29600.3|29580.3|29585.3|29565.3|29602.5|29582.5|29585.3|29565.3|93
1655796000000|2022-06-21 07:20:00|29585.8|29565.8|29590.8|29570.8|29590.8|29570.8|29585.8|29565.8|17
1655796300000|2022-06-21 07:25:00|29591.1|29571.1|29603.5|29583.5|29603.5|29583.5|29590.8|29570.8|40
1655796600000|2022-06-21 07:30:00|29603.3|29583.3|29609.5|29589.5|29609.5|29589.5|29602.3|29582.3|37
1655796900000|2022-06-21 07:35:00|29610|29590|29603.7|29583.7|29631|29599|29603.5|29583.5|119
1655797200000|2022-06-21 07:40:00|29604.1|29584.1|29604.1|29584.1|29606.7|29586.7|29603.5|29583.5|9
1655797500000|2022-06-21 07:45:00|29601.8|29581.8|29598.5|29578.5|29609|29583.1|29597.5|29569.6|32
1655797800000|2022-06-21 07:50:00|29596.8|29576.8|29605.1|29585.1|29606.1|29586.1|29596.5|29576.5|49
1655798100000|2022-06-21 07:55:00|29604.5|29584.5|29609.1|29589.1|29610.3|29590.3|29604.5|29584.5|36
1655798400000|2022-06-21 08:00:00|29608.5|29588.5|29618.6|29583.6|29625|29594.1|29608.3|29582.6|35
1655798700000|2022-06-21 08:05:00|29618|29583|29602.5|29582.5|29618.6|29593.5|29602.5|29582.5|24
1655799000000|2022-06-21 08:10:00|29603.1|29583.1|29605.1|29585.1|29607.1|29587.1|29602.5|29582.5|23
1655799300000|2022-06-21 08:15:00|29606.5|29586.5|29602.5|29582.5|29607.5|29587.5|29602.5|29582.5|16
1655799600000|2022-06-21 08:20:00|29603.1|29583.1|29604.7|29584.7|29608.3|29588.3|29603.1|29583.1|20
1655799900000|2022-06-21 08:25:00|29603.5|29583.5|29608.1|29588.1|29609.1|29589.1|29603.5|29583.5|16
1655800200000|2022-06-21 08:30:00|29608|29588|29604.5|29584.5|29610.2|29590.2|29602.6|29582.6|39
1655800500000|2022-06-21 08:35:00|29604.1|29584.1|29603.1|29583.1|29606.5|29586.5|29603.1|29583.1|17
1655800800000|2022-06-21 08:40:00|29602.1|29582.1|29601|29581|29602.5|29582.5|29596|29576|21
1655801100000|2022-06-21 08:45:00|29601.4|29581.4|29606|29571|29606.5|29582.5|29593.5|29567|43
1655801400000|2022-06-21 08:50:00|29606.1|29571.1|29612.8|29577.8|29612.9|29585.1|29602.5|29571|69
1655801700000|2022-06-21 08:55:00|29612.6|29577.6|29601.9|29581.9|29612.6|29583.1|29601|29576.8|26
1655802000000|2022-06-21 09:00:00|29603.3|29583.3|29611|29576|29613|29583.3|29601.4|29575.9|34
1655802300000|2022-06-21 09:05:00|29611.6|29576.6|29611.2|29576.2|29611.6|29585.1|29605.1|29575.1|12
1655802600000|2022-06-21 09:10:00|29611|29576|29602.1|29582.1|29611|29582.1|29600.1|29575|9
1655802900000|2022-06-21 09:15:00|29602.6|29582.6|29602.1|29582.1|29602.6|29582.6|29602|29582|6
1655803200000|2022-06-21 09:20:00|29602.6|29582.6|29602.1|29582.1|29602.6|29582.6|29602|29582|6
1655803500000|2022-06-21 09:25:00|29601.5|29581.5|29596.5|29576.5|29601.5|29581.5|29596|29576|8
1655803800000|2022-06-21 09:30:00|29596.4|29576.4|29596|29576|29599.5|29579.5|29595.5|29575.5|19
1655804100000|2022-06-21 09:35:00|29596.5|29576.5|29596.5|29576.5|29597|29577|29596.5|29576.5|5
1655804400000|2022-06-21 09:40:00|29595.5|29575.5|29594.1|29574.1|29595.5|29575.5|29593.7|29573.7|5
1655804700000|2022-06-21 09:45:00|29594|29574|29595|29575|29600.6|29575.5|29592.5|29565.5|35
1655805000000|2022-06-21 09:50:00|29595.2|29575.2|29595.1|29575.1|29602.1|29576|29594.1|29567.1|36
1655805300000|2022-06-21 09:55:00|29595.5|29575.5|29597.5|29577.5|29598.5|29578.5|29595.1|29575.1|29
1655805600000|2022-06-21 10:00:00|29598|29578|29600.5|29580.5|29600.5|29580.5|29597.5|29577.5|6
1655805900000|2022-06-21 10:05:00|29598.9|29578.9|29605.4|29570.4|29605.4|29578.9|29598.9|29570.4|2
1655806200000|2022-06-21 10:10:00|29605.9|29570.9|29605.4|29570.4|29606|29579.3|29599|29570.4|7
1655806500000|2022-06-21 10:15:00|29605.5|29570.5|29605.4|29570.4|29605.5|29570.5|29605|29570|6
1655806800000|2022-06-21 10:20:00|29598.5|29578.5|29599.4|29579.4|29599.4|29579.4|29598.5|29578.5|5
1655807100000|2022-06-21 10:25:00|29600.4|29580.4|29601.6|29581.6|29602.1|29582.1|29600.4|29580.4|8
1655807400000|2022-06-21 10:30:00|29602.1|29582.1|29601.2|29581.2|29602.1|29582.1|29600.7|29580.7|4
1655807700000|2022-06-21 10:35:00|29601.5|29581.5|29602|29582|29602|29582|29601.5|29581.5|4
1655808000000|2022-06-21 10:40:00|29602.5|29582.5|29602|29582|29602.5|29582.5|29602|29582|2
1655808300000|2022-06-21 10:45:00|29602.1|29582.1|29600.7|29580.7|29602.1|29582.1|29600.7|29580.7|4
1655808600000|2022-06-21 10:50:00|29601.4|29581.4|29601.4|29581.4|29601.4|29581.4|29601.4|29581.4|1
1655808900000|2022-06-21 10:55:00|29601.9|29581.9|29602.7|29582.7|29602.7|29582.7|29601.9|29581.9|2
1655809200000|2022-06-21 11:00:00|29602.2|29582.2|29603.5|29583.5|29603.5|29583.5|29602.2|29582.2|5
1655809500000|2022-06-21 11:05:00|29602.7|29582.7|29603.1|29583.1|29604.3|29584.3|29602.7|29582.7|9
1655809800000|2022-06-21 11:10:00|29603.9|29583.9|29602.5|29582.5|29603.9|29583.9|29600.1|29580.1|21
1655810100000|2022-06-21 11:15:00|29603.5|29583.5|29603.9|29583.9|29604|29584|29603|29583|7
1655810400000|2022-06-21 11:20:00|29603.1|29583.1|29613.8|29578.8|29613.8|29583.9|29603.1|29578.8|9
1655810700000|2022-06-21 11:25:00|29614|29579|29614|29579|29614|29579|29613.6|29578.6|3
1655811000000|2022-06-21 11:30:00|29615.8|29580.8|29620|29585|29620|29585|29614|29579|11
1655811300000|2022-06-21 11:35:00|29612.9|29592.9|29613.5|29593.5|29614.5|29594.5|29612.9|29592.9|13
1655811600000|2022-06-21 11:40:00|29614.5|29594.5|29638|29603|29641.6|29606.6|29614.5|29594.5|20
1655811900000|2022-06-21 11:45:00|29640.6|29605.6|29637.2|29602.2|29640.8|29605.8|29637|29602|4
1655812200000|2022-06-21 11:50:00|29638.3|29603.3|29649.6|29614.6|29652.3|29617.3|29636.6|29601.6|17
1655812500000|2022-06-21 11:55:00|29650.8|29615.8|29651|29616|29651|29616|29648.5|29613.5|3
1655812800000|2022-06-21 12:00:00|29647.6|29612.6|29648.2|29613.2|29648.2|29613.2|29647.6|29612.6|2
1655813100000|2022-06-21 12:05:00|29633.5|29613.5|29630.6|29595.6|29634.8|29613.5|29630.6|29595.6|7
1655813700000|2022-06-21 12:15:00|29627.2|29592.2|29620.6|29585.6|29628|29593|29620.6|29585.6|8
1655814000000|2022-06-21 12:20:00|29621.6|29586.6|29619|29584|29624|29589|29619|29584|6
1655814300000|2022-06-21 12:25:00|29619.6|29584.6|29613.1|29593.1|29619.6|29593.1|29613.1|29584.5|3
1655814600000|2022-06-21 12:30:00|29613.5|29593.5|29619.3|29584.3|29621|29594.1|29613.5|29581.9|25
1655814900000|2022-06-21 12:35:00|29618.8|29583.8|29620.1|29585.1|29621.4|29586.4|29618.8|29583.8|7
1655815200000|2022-06-21 12:40:00|29613.1|29593.1|29634.8|29599.8|29637.7|29606|29613.1|29588.8|19
1655815500000|2022-06-21 12:45:00|29631.6|29596.6|29629|29594|29631.6|29596.6|29629|29594|2
1655815800000|2022-06-21 12:50:00|29631|29596|29629|29594|29631|29603.1|29623.1|29594|5
1655816100000|2022-06-21 12:55:00|29628.8|29593.8|29618.1|29598.1|29628.8|29598.1|29618|29593.8|10
1655816400000|2022-06-21 13:00:00|29617.6|29597.6|29618|29583|29626|29598|29612.5|29583|17
1655816700000|2022-06-21 13:05:00|29618.5|29583.5|29619|29584|29619|29584|29618|29583|8
1655817000000|2022-06-21 13:10:00|29618.5|29583.5|29623|29588|29623|29588|29618|29583|4
1655817300000|2022-06-21 13:15:00|29624.4|29589.4|29629.6|29594.6|29635.5|29600.5|29621|29586|22
1655817600000|2022-06-21 13:20:00|29624.5|29589.5|29624.5|29589.5|29624.5|29589.5|29624.5|29589.5|1
1655817900000|2022-06-21 13:25:00|29624.6|29589.6|29609.5|29574.5|29625.7|29590.7|29608|29573|35
1655818200000|2022-06-21 13:30:00|29609|29574|29614.5|29579.5|29615|29580|29608.5|29573.5|36
1655818500000|2022-06-21 13:35:00|29614|29579|29617.5|29582.5|29618|29583|29609.8|29574.8|32
1655818800000|2022-06-21 13:40:00|29617|29582|29613|29578|29617|29582|29612.5|29577.5|12
1655819100000|2022-06-21 13:45:00|29612.6|29577.6|29612|29577|29613|29578|29611.5|29576.5|21
1655819400000|2022-06-21 13:50:00|29612.5|29577.5|29612|29577|29613|29578|29611|29576|18
1655819700000|2022-06-21 13:55:00|29611.5|29576.5|29610|29575|29613|29578|29609.5|29574.5|22
1655820000000|2022-06-21 14:00:00|29609|29574|29599|29564|29611|29576|29598.6|29563.6|38
1655820300000|2022-06-21 14:05:00|29603.4|29568.4|29608.6|29573.6|29608.6|29573.6|29602|29567|10
1655820600000|2022-06-21 14:10:00|29609.1|29574.1|29614.8|29579.8|29614.8|29579.8|29608.3|29573.3|12
1655820900000|2022-06-21 14:15:00|29614.6|29579.6|29623.5|29588.5|29624|29589|29609.3|29574.3|46
1655821200000|2022-06-21 14:20:00|29623|29588|29624|29589|29624.5|29589.5|29621.5|29586.5|29
1655821500000|2022-06-21 14:25:00|29623|29588|29632.5|29597.5|29632.5|29597.5|29623|29588|26
1655821800000|2022-06-21 14:30:00|29631.5|29596.5|29623.5|29588.5|29633|29598|29623.5|29588.5|22
1655822100000|2022-06-21 14:35:00|29625.5|29590.5|29626.9|29591.9|29628.5|29593.5|29624.3|29589.3|22
1655822400000|2022-06-21 14:40:00|29626.3|29591.3|29617.3|29582.3|29626.3|29591.3|29615.1|29580.1|21
1655822700000|2022-06-21 14:45:00|29617|29582|29609.8|29574.8|29617.3|29582.3|29607.4|29572.4|51
1655823000000|2022-06-21 14:50:00|29609.3|29574.3|29609.3|29574.3|29610|29575|29605.3|29570.3|24
1655823300000|2022-06-21 14:55:00|29609.8|29574.8|29606.3|29571.3|29610.3|29575.3|29606.3|29571.3|30
1655823600000|2022-06-21 15:00:00|29605.8|29570.8|29600.5|29565.5|29607|29572|29589|29554|55
1655823900000|2022-06-21 15:05:00|29605|29570|29606|29571|29610.6|29579.5|29599.5|29568.5|67
1655824200000|2022-06-21 15:10:00|29605.8|29570.8|29619.4|29584.4|29619.4|29584.4|29605.8|29570.8|22
1655824500000|2022-06-21 15:15:00|29619.6|29584.6|29625|29590|29625.5|29590.5|29617.3|29582.3|14
1655824800000|2022-06-21 15:20:00|29625.5|29590.5|29624.8|29589.8|29625.5|29590.5|29624.3|29589.3|4
1655825100000|2022-06-21 15:25:00|29624.5|29589.5|29622.5|29587.5|29624.5|29589.5|29622.5|29587.5|2
1655825400000|2022-06-21 15:30:00|29623|29588|29622.5|29587.5|29623|29588|29622.5|29587.5|4
1655825700000|2022-06-21 15:35:00|29622.4|29587.4|29620.2|29585.2|29622.4|29587.4|29612.5|29577.5|18
1655826000000|2022-06-21 15:40:00|29620.5|29585.5|29620.7|29585.7|29620.7|29585.7|29620|29585|3
1655826300000|2022-06-21 15:45:00|29622.5|29587.5|29622.5|29587.5|29625.5|29590.5|29622.5|29587.5|12
1655826600000|2022-06-21 15:50:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1655826900000|2022-06-21 15:55:00|29622.5|29587.5|29623|29588|29623|29588|29622.5|29587.5|2
1655827200000|2022-06-21 16:00:00|29625|29590|29627.5|29592.5|29628|29593|29624.5|29589.5|10
1655827500000|2022-06-21 16:05:00|29628|29593|29628.5|29593.5|29628.5|29593.5|29627.5|29592.5|8
1655827800000|2022-06-21 16:10:00|29628.1|29593.1|29629.5|29594.5|29630|29595|29628.1|29593.1|10
1655828400000|2022-06-21 16:20:00|29630|29595|29629.5|29594.5|29630|29595|29628.5|29593.5|8
1655829000000|2022-06-21 16:30:00|29630|29595|29631|29596|29631|29596|29630|29595|3
1655830500000|2022-06-21 16:55:00|29630.6|29595.6|29630.6|29595.6|29630.6|29595.6|29630.6|29595.6|1
1655831100000|2022-06-21 17:05:00|29630|29595|29630|29595|29630.6|29595.6|29630|29595|3
1655831700000|2022-06-21 17:15:00|29629.6|29594.6|29635|29600|29635.7|29600.7|29629.6|29594.6|11
1655832000000|2022-06-21 17:20:00|29635.5|29600.5|29635|29600|29635.5|29600.5|29634.5|29599.5|11
1655832300000|2022-06-21 17:25:00|29634.5|29599.5|29632|29597|29634.5|29599.5|29631|29596|13
1655832600000|2022-06-21 17:30:00|29631.7|29596.7|29633.6|29598.6|29633.8|29598.8|29631.7|29596.7|8
1655832900000|2022-06-21 17:35:00|29627.4|29592.4|29626.5|29591.5|29627.5|29592.5|29626.5|29591.5|12
1655833200000|2022-06-21 17:40:00|29627|29592|29627|29592|29627|29592|29627|29592|1
1655833500000|2022-06-21 17:45:00|29614.5|29594.5|29620|29585|29620.9|29595|29609.7|29574.7|9
1655833800000|2022-06-21 17:50:00|29620.4|29585.4|29619.2|29584.2|29627.5|29592.5|29616.6|29581.6|13
1655834100000|2022-06-21 17:55:00|29620.2|29585.2|29612.5|29592.5|29620.5|29592.5|29612|29584.5|11
1655834400000|2022-06-21 18:00:00|29612|29592|29613|29593|29613|29593|29612|29592|7
1655834700000|2022-06-21 18:05:00|29612.5|29592.5|29613.5|29593.5|29613.5|29593.5|29612.5|29592.5|7
1655835000000|2022-06-21 18:10:00|29613|29593|29624.7|29589.7|29626.5|29597|29612.5|29588.7|35
1655835300000|2022-06-21 18:15:00|29625.2|29590.2|29624.6|29589.6|29625.2|29590.2|29624.1|29589.1|4
1655837100000|2022-06-21 18:45:00|29625|29590|29625|29590|29625|29590|29625|29590|1
1655837400000|2022-06-21 18:50:00|29631.7|29596.7|29636.5|29601.5|29636.5|29601.5|29631|29596|26
1655837700000|2022-06-21 18:55:00|29636|29601|29628.5|29608.5|29636|29608.5|29628|29601|5
1655857800000|2022-06-22 00:30:00|29628|29586|29628|29586|29628|29586|29628|29586|1
1655859600000|2022-06-22 01:00:00|29638|29618|29637|29617|29638|29618|29637|29617|3
1655859900000|2022-06-22 01:05:00|29637.5|29617.5|29644.1|29624.1|29644.5|29624.5|29637.5|29617.5|14
1655860200000|2022-06-22 01:10:00|29644|29624|29652|29617|29652|29624|29644|29616.5|4
1655860500000|2022-06-22 01:15:00|29652.5|29617.5|29659|29639|29666.5|29641.5|29652.5|29617.5|36
1655860800000|2022-06-22 01:20:00|29658.5|29638.5|29650.6|29615.6|29662.5|29638.5|29645|29615.5|23
1655861100000|2022-06-22 01:25:00|29651.6|29616.6|29648.5|29613.5|29652|29617|29645.8|29610.8|9
1655861400000|2022-06-22 01:30:00|29648.6|29613.6|29651.8|29616.8|29656.5|29627|29646|29613.5|27
1655861700000|2022-06-22 01:35:00|29653|29618|29646.5|29626.5|29656.8|29632.5|29645.5|29618|24
1655862000000|2022-06-22 01:40:00|29645.8|29625.8|29654.8|29634.8|29657.5|29637.5|29640.8|29620.8|46
1655862300000|2022-06-22 01:45:00|29652.5|29632.5|29651.8|29631.8|29652.5|29632.5|29651.3|29631.3|8
1655862600000|2022-06-22 01:50:00|29652.3|29632.3|29650.1|29630.1|29652.8|29632.8|29644.8|29624.8|19
1655862900000|2022-06-22 01:55:00|29649.5|29629.5|29650.1|29630.1|29652.5|29632.5|29649.1|29629.1|6
1655863200000|2022-06-22 02:00:00|29648.1|29628.1|29647.5|29627.5|29648.1|29628.1|29644.1|29624.1|12
1655863500000|2022-06-22 02:05:00|29648.1|29628.1|29651.5|29631.5|29651.5|29631.5|29645.1|29625.1|26
1655863800000|2022-06-22 02:10:00|29649.5|29629.5|29649.2|29629.2|29654.2|29634.2|29644.8|29624.8|18
1655864100000|2022-06-22 02:15:00|29649.5|29629.5|29646.1|29626.1|29649.8|29629.8|29644.5|29624.5|17
1655864400000|2022-06-22 02:20:00|29645.5|29625.5|29647.5|29627.5|29647.5|29627.5|29645.5|29625.5|16
1655864700000|2022-06-22 02:25:00|29648.1|29628.1|29652.5|29632.5|29654.5|29634.5|29647.5|29627.5|27
1655865000000|2022-06-22 02:30:00|29652.8|29632.8|29652.5|29632.5|29652.8|29632.8|29651.5|29631.5|10
1655865300000|2022-06-22 02:35:00|29652.8|29632.8|29659.5|29639.5|29659.5|29639.5|29652.8|29632.8|11
1655865600000|2022-06-22 02:40:00|29661.1|29641.1|29668.1|29648.1|29670.5|29650.5|29661.1|29641.1|27
1655865900000|2022-06-22 02:45:00|29672.5|29652.5|29671.7|29651.7|29674.2|29654.2|29671.7|29651.7|16
1655866200000|2022-06-22 02:50:00|29672|29652|29667.5|29647.5|29675.3|29655.3|29667.5|29647.5|41
1655866500000|2022-06-22 02:55:00|29669.3|29649.3|29669|29649|29673|29653|29666.5|29646.5|30
1655866800000|2022-06-22 03:00:00|29677|29642|29671.5|29651.5|29677|29652.2|29666.5|29638.5|33
1655867100000|2022-06-22 03:05:00|29672.2|29652.2|29676.5|29656.5|29677.5|29657.5|29667.1|29647.1|34
1655867400000|2022-06-22 03:10:00|29676.2|29656.2|29672.5|29652.5|29677.2|29657.2|29668.2|29648.2|46
1655867700000|2022-06-22 03:15:00|29673.2|29653.2|29668.2|29648.2|29673.2|29653.2|29667.7|29647.7|12
1655868000000|2022-06-22 03:20:00|29667.7|29647.7|29677.3|29657.3|29678.2|29658.2|29663.2|29643.2|30
1655868300000|2022-06-22 03:25:00|29677.1|29657.1|29668.3|29648.3|29677.2|29657.2|29668.3|29648.3|14
1655868600000|2022-06-22 03:30:00|29670.3|29650.3|29670.8|29650.8|29670.8|29650.8|29670.3|29650.3|2
1655868900000|2022-06-22 03:35:00|29673.3|29653.3|29673.3|29653.3|29673.8|29653.8|29670.8|29650.8|10
1655869200000|2022-06-22 03:40:00|29672.8|29652.8|29682.8|29662.8|29683.5|29663.5|29672.5|29652.5|33
1655869500000|2022-06-22 03:45:00|29683.3|29663.3|29682.7|29662.7|29683.7|29663.7|29682.7|29662.7|6
1655869800000|2022-06-22 03:50:00|29683|29663|29684.8|29664.8|29687.7|29667.7|29683|29663|22
1655870100000|2022-06-22 03:55:00|29685.1|29665.1|29687.5|29667.5|29687.5|29667.5|29682.2|29662.2|17
1655870400000|2022-06-22 04:00:00|29687.2|29667.2|29689.5|29669.5|29695.3|29675.3|29687.2|29667.2|19
1655870700000|2022-06-22 04:05:00|29690.1|29670.1|29702.8|29682.8|29706|29686|29690.1|29670.1|26
1655871000000|2022-06-22 04:10:00|29701.7|29681.7|29700.5|29680.5|29701.7|29681.7|29695.8|29675.8|22
1655871300000|2022-06-22 04:15:00|29700.3|29680.3|29697.1|29677.1|29700.5|29680.5|29697.1|29677.1|6
1655871600000|2022-06-22 04:20:00|29700.5|29680.5|29700.5|29680.5|29701.1|29681.1|29700.1|29680.1|5
1655871900000|2022-06-22 04:25:00|29699.5|29679.5|29696.1|29676.1|29699.5|29679.5|29687.8|29667.8|16
1655872200000|2022-06-22 04:30:00|29695.3|29675.3|29692.3|29672.3|29695.3|29675.3|29688.3|29668.3|24
1655872500000|2022-06-22 04:35:00|29692.8|29672.8|29692.3|29672.3|29692.8|29672.8|29692.3|29672.3|2
1655872800000|2022-06-22 04:40:00|29692.8|29672.8|29700.3|29680.3|29700.3|29680.3|29692.3|29672.3|11
1655873100000|2022-06-22 04:45:00|29700.8|29680.8|29703.3|29683.3|29703.3|29683.3|29700.8|29680.8|5
1655873400000|2022-06-22 04:50:00|29703.5|29683.5|29702.5|29682.5|29703.5|29683.5|29702.5|29682.5|2
1655873700000|2022-06-22 04:55:00|29706.5|29686.5|29707.8|29687.8|29707.8|29687.8|29702.5|29682.5|17
1655874000000|2022-06-22 05:00:00|29707.3|29687.3|29699.8|29679.8|29708|29688|29699.3|29679.3|34
1655874300000|2022-06-22 05:05:00|29700.3|29680.3|29697.5|29677.5|29700.5|29680.5|29697.2|29677.2|31
1655874600000|2022-06-22 05:10:00|29697.2|29677.2|29699.2|29679.2|29699.5|29679.5|29693.3|29673.3|33
1655874900000|2022-06-22 05:15:00|29698.8|29678.8|29701.3|29681.3|29701.3|29681.3|29695.3|29675.3|20
1655875200000|2022-06-22 05:20:00|29700.8|29680.8|29701.3|29681.3|29705.8|29685.8|29700.8|29680.8|40
1655875500000|2022-06-22 05:25:00|29703.3|29683.3|29702.8|29682.8|29703.3|29683.3|29700.8|29680.8|22
1655875800000|2022-06-22 05:30:00|29703.3|29683.3|29706.3|29686.3|29706.3|29686.3|29703.3|29683.3|10
1655876100000|2022-06-22 05:35:00|29706.5|29686.5|29706.3|29686.3|29707.1|29687.1|29705.8|29685.8|30
1655876400000|2022-06-22 05:40:00|29706.5|29686.5|29708.3|29688.3|29708.8|29688.8|29704.1|29684.1|22
1655876700000|2022-06-22 05:45:00|29709|29689|29708.8|29688.8|29709.5|29689.5|29708.8|29688.8|9
1655877000000|2022-06-22 05:50:00|29709.5|29689.5|29713.8|29693.8|29714.9|29694.9|29708.5|29688.5|23
1655877300000|2022-06-22 05:55:00|29721.3|29686.3|29719.5|29684.5|29726.3|29698.5|29713.5|29684.5|24
1655877600000|2022-06-22 06:00:00|29719.9|29684.9|29703.1|29683.1|29719.9|29684.9|29703.1|29677.6|24
1655877900000|2022-06-22 06:05:00|29705.1|29685.1|29691.7|29671.7|29705.1|29685.1|29683.1|29663.1|32
1655878200000|2022-06-22 06:10:00|29692.1|29672.1|29717.2|29697.2|29717.8|29697.8|29692.1|29672.1|64
1655878500000|2022-06-22 06:15:00|29717.1|29697.1|29717.8|29697.8|29721.6|29701.6|29709.8|29689.8|72
1655878800000|2022-06-22 06:20:00|29718.3|29698.3|29707.7|29687.7|29718.3|29698.3|29704.3|29684.3|37
1655879100000|2022-06-22 06:25:00|29708|29688|29706.5|29686.5|29708.2|29688.2|29705.5|29685.5|16
1655879400000|2022-06-22 06:30:00|29707.2|29687.2|29708.1|29688.1|29709.2|29689.2|29693.5|29673.5|49
1655879700000|2022-06-22 06:35:00|29708.7|29688.7|29713.2|29693.2|29718.6|29698.6|29708.7|29688.7|25
1655880000000|2022-06-22 06:40:00|29713.7|29693.7|29730.5|29710.5|29735.5|29715.5|29713.7|29693.7|62
1655880300000|2022-06-22 06:45:00|29730|29710|29732.5|29712.5|29743.6|29720.1|29727.5|29707.5|50
1655880600000|2022-06-22 06:50:00|29732.2|29712.2|29737.8|29717.8|29744.8|29724.8|29731.1|29711.1|68
1655880900000|2022-06-22 06:55:00|29737.3|29717.3|29726.5|29706.5|29737.3|29717.3|29723.5|29703.5|72
1655881200000|2022-06-22 07:00:00|29726.8|29706.8|29730.1|29710.1|29730.5|29710.5|29724.5|29704.5|66
1655881500000|2022-06-22 07:05:00|29730.5|29710.5|29742.1|29722.1|29761|29739.5|29730.5|29710.5|92
1655881800000|2022-06-22 07:10:00|29742.3|29722.3|29751.6|29716.6|29753.2|29727.5|29740|29716.6|60
1655882100000|2022-06-22 07:15:00|29747.1|29727.1|29766.1|29746.1|29766.3|29746.3|29747.1|29727.1|52
1655882400000|2022-06-22 07:20:00|29763.5|29743.5|29755.8|29735.8|29766.8|29746.8|29755.1|29735.1|76
1655882700000|2022-06-22 07:25:00|29758.5|29738.5|29741.5|29721.5|29761.6|29741.6|29741.3|29721.3|48
1655883000000|2022-06-22 07:30:00|29742.5|29722.5|29736.8|29716.8|29743.1|29723.1|29720.6|29685.6|64
1655883300000|2022-06-22 07:35:00|29735.1|29715.1|29742.2|29722.2|29743.3|29723.3|29734.1|29714.1|44
1655883600000|2022-06-22 07:40:00|29739.7|29719.7|29738.3|29718.3|29747.5|29727.5|29737.5|29717.5|36
1655883900000|2022-06-22 07:45:00|29739|29719|29738.1|29718.1|29747.8|29727.8|29738.1|29718.1|68
1655884200000|2022-06-22 07:50:00|29738.5|29718.5|29739.2|29719.2|29740.2|29720.2|29737.8|29717.8|24
1655884500000|2022-06-22 07:55:00|29739|29719|29738.8|29718.8|29740|29720|29738.5|29718.5|11
1655884800000|2022-06-22 08:00:00|29738.5|29718.5|29749.1|29729.1|29749.1|29729.1|29738.5|29718.5|48
1655885100000|2022-06-22 08:05:00|29749.3|29729.3|29758.1|29738.1|29764.1|29744.1|29749.1|29729.1|36
1655885400000|2022-06-22 08:10:00|29756.5|29736.5|29743.1|29723.1|29757.5|29737.5|29743.1|29723.1|45
1655885700000|2022-06-22 08:15:00|29743.5|29723.5|29738.1|29718.1|29748.1|29728.1|29738.1|29718.1|37
1655886000000|2022-06-22 08:20:00|29738.5|29718.5|29742.8|29722.8|29742.8|29722.8|29736.5|29716.5|34
1655886300000|2022-06-22 08:25:00|29743.1|29723.1|29748.1|29728.1|29748.1|29728.1|29737.8|29717.8|41
1655886600000|2022-06-22 08:30:00|29747.1|29727.1|29747.1|29727.1|29747.5|29727.5|29745.9|29725.9|18
1655886900000|2022-06-22 08:35:00|29742.1|29722.1|29742.5|29722.5|29754.6|29722.5|29737.5|29704.3|62
1655887200000|2022-06-22 08:40:00|29742.4|29722.4|29746.1|29726.1|29746.1|29726.1|29742.4|29722.4|27
1655887500000|2022-06-22 08:45:00|29746.5|29726.5|29752.1|29732.1|29758.1|29732.1|29746.5|29720.3|43
1655887800000|2022-06-22 08:50:00|29752|29732|29751.1|29731.1|29752.5|29732.5|29750.5|29730.5|23
1655888100000|2022-06-22 08:55:00|29752.5|29732.5|29751.1|29731.1|29752.5|29732.5|29751.1|29731.1|4
1655888400000|2022-06-22 09:00:00|29751.5|29731.5|29763.6|29728.6|29764.1|29735.1|29750.5|29724.1|21
1655888700000|2022-06-22 09:05:00|29764.1|29729.1|29758|29738|29765|29739.2|29755.6|29729.1|24
1655889000000|2022-06-22 09:10:00|29757.5|29737.5|29758|29738|29764.9|29739|29755.6|29729.9|10
1655889300000|2022-06-22 09:15:00|29759|29739|29764.1|29744.1|29771.6|29744.5|29759|29736.5|17
1655889600000|2022-06-22 09:20:00|29764|29744|29756.4|29736.4|29769|29744|29756.1|29732.6|22
1655889900000|2022-06-22 09:25:00|29756.5|29736.5|29763.1|29728.1|29763.1|29738.1|29753.1|29728.1|22
1655890200000|2022-06-22 09:30:00|29762.9|29727.9|29758|29738|29764|29738.1|29757.5|29727.6|11
1655890500000|2022-06-22 09:35:00|29757.5|29737.5|29756.5|29736.5|29757.5|29737.5|29755.4|29735.4|7
1655890800000|2022-06-22 09:40:00|29756.4|29736.4|29750.5|29730.5|29756.5|29736.5|29750.5|29730.5|11
1655891100000|2022-06-22 09:45:00|29750.4|29730.4|29752.6|29717.6|29753.6|29730.5|29750.2|29715.8|18
1655891700000|2022-06-22 09:55:00|29750.6|29715.6|29753.9|29718.9|29753.9|29718.9|29750.6|29715.6|3
1655892000000|2022-06-22 10:00:00|29753.4|29718.4|29746.8|29711.8|29753.4|29718.4|29742.9|29707.9|11
1655892300000|2022-06-22 10:05:00|29737.2|29702.2|29737.3|29702.3|29737.3|29702.3|29737.2|29702.2|2
1655892600000|2022-06-22 10:10:00|29735.2|29700.2|29738.8|29703.8|29738.8|29703.8|29735.2|29700.2|2
1655892900000|2022-06-22 10:15:00|29740.3|29705.3|29739.8|29704.8|29740.3|29705.3|29738.8|29703.8|4
1655893200000|2022-06-22 10:20:00|29737.5|29702.5|29740.6|29705.6|29740.6|29705.6|29737.5|29702.5|3
1655893800000|2022-06-22 10:30:00|29742.3|29707.3|29742.8|29707.8|29742.8|29707.8|29742.3|29707.3|2
1655894100000|2022-06-22 10:35:00|29740.5|29705.5|29738.6|29703.6|29741.8|29706.8|29735.2|29700.2|4
1655894400000|2022-06-22 10:40:00|29739.6|29704.6|29735.2|29700.2|29739.6|29704.6|29735.2|29700.2|3
1655894700000|2022-06-22 10:45:00|29730.6|29695.6|29733.8|29698.8|29733.8|29698.8|29730.6|29695.6|2
1655895000000|2022-06-22 10:50:00|29731.7|29696.7|29719.1|29699.1|29731.7|29699.1|29719.1|29691.6|4
1655895300000|2022-06-22 10:55:00|29719.5|29699.5|29733|29698|29734.5|29700.1|29719.1|29692.6|11
1655895600000|2022-06-22 11:00:00|29733.2|29698.2|29725|29690|29737.8|29702.8|29725|29690|23
1655895900000|2022-06-22 11:05:00|29718.1|29698.1|29720.7|29700.7|29727|29701|29714.6|29692|33
1655896200000|2022-06-22 11:10:00|29721.1|29701.1|29726.6|29691.6|29727.1|29701.1|29721.1|29691.1|7
1655896500000|2022-06-22 11:15:00|29717.5|29697.5|29726.6|29691.6|29726.6|29698.1|29717.5|29691.6|3
1655896800000|2022-06-22 11:20:00|29718.1|29698.1|29726.6|29691.6|29727.1|29698.1|29718.1|29691.6|3
1655897700000|2022-06-22 11:35:00|29726.1|29691.1|29726.1|29691.1|29726.6|29699.1|29718.1|29691|10
1655898300000|2022-06-22 11:45:00|29726.6|29691.6|29726.6|29691.6|29727.6|29692.6|29726.6|29691.6|5
1655898900000|2022-06-22 11:55:00|29726.8|29691.8|29727|29692|29729.2|29694.2|29725.6|29690.6|10
1655899200000|2022-06-22 12:00:00|29727.2|29692.2|29727|29692|29730.8|29695.8|29727|29692|8
1655899800000|2022-06-22 12:10:00|29730.2|29695.2|29737.6|29702.6|29743.6|29713.1|29730.2|29695.2|17
1655900100000|2022-06-22 12:15:00|29738|29703|29751.4|29716.4|29752|29718.1|29735.1|29702.6|35
1655900400000|2022-06-22 12:20:00|29747.6|29712.6|29744|29709|29754.6|29719.6|29737.4|29702.4|19
1655900700000|2022-06-22 12:25:00|29744.6|29709.6|29745.6|29710.6|29748.8|29713.8|29744.6|29709.6|3
1655901000000|2022-06-22 12:30:00|29749.6|29714.6|29755.5|29720.5|29756.4|29728.9|29744.4|29709.4|18
1655901300000|2022-06-22 12:35:00|29755.6|29720.6|29751|29716|29756.6|29729.1|29745.5|29716|17
1655901600000|2022-06-22 12:40:00|29754|29719|29754|29719|29754|29719|29754|29719|1
1655901900000|2022-06-22 12:45:00|29754.6|29719.6|29753.8|29718.8|29754.6|29719.6|29753.8|29718.8|3
1655902200000|2022-06-22 12:50:00|29754.1|29719.1|29734.1|29714.1|29754.1|29725.1|29734.1|29714.1|21
1655902500000|2022-06-22 12:55:00|29734.2|29714.2|29735.1|29715.1|29735.1|29715.1|29734.2|29714.2|13
1655902800000|2022-06-22 13:00:00|29741.6|29706.6|29738.8|29703.8|29746.5|29711.5|29738.8|29703.8|21
1655903100000|2022-06-22 13:05:00|29736.1|29701.1|29725.5|29690.5|29736.1|29701.1|29725.5|29690.5|11
1655903400000|2022-06-22 13:10:00|29726|29691|29727.2|29692.2|29728.1|29693.1|29725.7|29690.7|7
1655903700000|2022-06-22 13:15:00|29727.7|29692.7|29730.5|29695.5|29735|29700|29727.2|29692.2|40
1655904000000|2022-06-22 13:20:00|29730|29695|29733.4|29698.4|29733.4|29698.4|29730|29695|3
1655904300000|2022-06-22 13:25:00|29732.9|29697.9|29726|29691|29733.9|29698.9|29726|29691|15
1655904600000|2022-06-22 13:30:00|29726.3|29691.3|29715.4|29680.4|29726.5|29691.5|29713.6|29678.6|14
1655904900000|2022-06-22 13:35:00|29715.2|29680.2|29721.4|29686.4|29725|29690|29714.6|29679.6|17
1655905200000|2022-06-22 13:40:00|29717.4|29682.4|29708|29673|29717.4|29682.4|29704|29669|37
1655905500000|2022-06-22 13:45:00|29706.3|29671.3|29707|29672|29711|29676|29702|29667|43
1655905800000|2022-06-22 13:50:00|29707.5|29672.5|29704.7|29669.7|29708|29673|29701|29666|19
1655906100000|2022-06-22 13:55:00|29704.5|29669.5|29705.2|29670.2|29706|29671|29704.4|29669.4|11
1655906400000|2022-06-22 14:00:00|29704.7|29669.7|29705.2|29670.2|29705.2|29670.2|29703.7|29668.7|13
1655906700000|2022-06-22 14:05:00|29704.7|29669.7|29701.5|29666.5|29705.7|29670.7|29696|29661|23
1655907000000|2022-06-22 14:10:00|29701|29666|29703|29668|29703.7|29668.7|29701|29666|6
1655907300000|2022-06-22 14:15:00|29702.5|29667.5|29699|29664|29703|29668|29698.5|29663.5|8
1655907600000|2022-06-22 14:20:00|29699.6|29664.6|29699.6|29664.6|29701.5|29666.5|29699.6|29664.6|7
1655907900000|2022-06-22 14:25:00|29699|29664|29694.2|29659.2|29703|29668|29694.2|29659.2|15
1655908200000|2022-06-22 14:30:00|29693.7|29658.7|29687.5|29667.5|29695|29667.5|29687.5|29658.5|10
1655908500000|2022-06-22 14:35:00|29694|29659|29685.7|29650.7|29694|29665|29678|29650.4|23
1655908800000|2022-06-22 14:40:00|29685.9|29650.9|29686|29651|29686.5|29651.5|29685.4|29650.4|5
1655909100000|2022-06-22 14:45:00|29685.9|29650.9|29676|29641|29685.9|29650.9|29676|29641|8
1655909400000|2022-06-22 14:50:00|29676.5|29641.5|29674|29639|29676.5|29641.5|29674|29639|11
1655909700000|2022-06-22 14:55:00|29674.3|29639.3|29680.7|29645.7|29680.7|29645.7|29674|29639|12
1655910000000|2022-06-22 15:00:00|29681|29646|29679|29644|29681.6|29646.6|29679|29644|10
1655910300000|2022-06-22 15:05:00|29681.6|29646.6|29684.8|29649.8|29685.6|29650.6|29681.4|29646.4|11
1655910900000|2022-06-22 15:15:00|29692.4|29657.4|29692.4|29657.4|29692.4|29657.4|29692.4|29657.4|1
1655911200000|2022-06-22 15:20:00|29691.4|29656.4|29691|29656|29692.8|29657.8|29691|29656|3
1655911500000|2022-06-22 15:25:00|29689.6|29654.6|29685|29650|29689.6|29654.6|29682.5|29647.5|4
1655911800000|2022-06-22 15:30:00|29674.4|29639.4|29673|29638|29676.5|29641.5|29664.5|29629.5|29
1655912100000|2022-06-22 15:35:00|29676.6|29641.6|29671.5|29636.5|29689.8|29654.8|29658.4|29623.4|26
1655912400000|2022-06-22 15:40:00|29672.1|29637.1|29680.5|29645.5|29683.6|29648.6|29672.1|29637.1|13
1655912700000|2022-06-22 15:45:00|29681|29646|29686.5|29651.5|29686.5|29651.5|29681|29646|7
1655913000000|2022-06-22 15:50:00|29688.5|29653.5|29692|29657|29695.8|29660.8|29688.5|29653.5|5
1655913300000|2022-06-22 15:55:00|29698.5|29663.5|29718.9|29683.9|29722.4|29687.4|29698.5|29663.5|12
1655913600000|2022-06-22 16:00:00|29718.4|29683.4|29706.2|29671.2|29718.9|29683.9|29705.8|29670.8|13
1655913900000|2022-06-22 16:05:00|29707|29672|29701|29666|29708|29673|29695.4|29660.4|13
1655914200000|2022-06-22 16:10:00|29704|29669|29706|29671|29706|29671|29704|29669|3
1655914500000|2022-06-22 16:15:00|29706.5|29671.5|29691.4|29656.4|29706.5|29671.5|29691.4|29656.4|5
1655915100000|2022-06-22 16:25:00|29694.8|29659.8|29694.5|29659.5|29694.8|29659.8|29694.4|29659.4|6
1655915400000|2022-06-22 16:30:00|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|1
1655916300000|2022-06-22 16:45:00|29695.9|29660.9|29697|29662|29697|29662|29692.1|29657.1|4
1655916600000|2022-06-22 16:50:00|29699|29664|29699|29664|29699|29664|29699|29664|1
1655916900000|2022-06-22 16:55:00|29699.9|29664.9|29698.6|29663.6|29699.9|29664.9|29698.6|29663.6|3
1655917200000|2022-06-22 17:00:00|29696|29661|29696|29661|29696.6|29661.6|29694.3|29659.3|5
1655917500000|2022-06-22 17:05:00|29696.6|29661.6|29688.9|29653.9|29698.6|29663.6|29688.9|29653.9|13
1655917800000|2022-06-22 17:10:00|29689.9|29654.9|29690.9|29655.9|29690.9|29655.9|29689.9|29654.9|2
1655918100000|2022-06-22 17:15:00|29687.1|29652.1|29687.1|29652.1|29687.1|29652.1|29687.1|29652.1|1
1655918400000|2022-06-22 17:20:00|29682|29647|29682|29647|29682|29647|29682|29647|1
1655918700000|2022-06-22 17:25:00|29682.6|29647.6|29688|29653|29688|29653|29681.6|29646.6|8
1655919000000|2022-06-22 17:30:00|29687|29652|29687|29652|29687|29652|29687|29652|1
1655919300000|2022-06-22 17:35:00|29688.6|29653.6|29696.6|29661.6|29700|29665|29688.6|29653.6|11
1655919600000|2022-06-22 17:40:00|29693|29658|29696.6|29661.6|29698|29663|29693|29658|5
1655919900000|2022-06-22 17:45:00|29693|29658|29697|29662|29697|29662|29693|29658|4
1655920200000|2022-06-22 17:50:00|29695|29660|29697|29662|29697|29662|29695|29660|3
1655920500000|2022-06-22 17:55:00|29690.6|29655.6|29687.6|29652.6|29695.6|29660.6|29686|29651|9
1655920800000|2022-06-22 18:00:00|29690.6|29655.6|29690.6|29655.6|29690.6|29655.6|29690.6|29655.6|1
1655921400000|2022-06-22 18:10:00|29691.5|29656.5|29689.9|29654.9|29691.5|29656.5|29689.6|29654.6|5
1655921700000|2022-06-22 18:15:00|29690|29655|29687.6|29652.6|29690|29655|29687.6|29652.6|3
1655922300000|2022-06-22 18:25:00|29688.5|29653.5|29693|29658|29693|29658|29688.5|29653.5|3
1655922900000|2022-06-22 18:35:00|29694.6|29659.6|29690.6|29655.6|29694.6|29659.6|29690.6|29655.6|3
1655923800000|2022-06-22 18:50:00|29691|29656|29691|29656|29691|29656|29691|29656|1
1655924100000|2022-06-22 18:55:00|29702|29667|29700|29665|29707.9|29672.9|29700|29665|3
1655944200000|2022-06-23 00:30:00|29724.5|29682.5|29721.1|29679.1|29753|29711|29715.1|29673.1|45
1655944500000|2022-06-23 00:35:00|29717.1|29675.1|29711.1|29669.1|29717.1|29675.1|29711.1|29669.1|3
1655944800000|2022-06-23 00:40:00|29714.5|29672.5|29711.1|29669.1|29714.5|29672.5|29711.1|29669.1|2
1655945100000|2022-06-23 00:45:00|29714.1|29672.1|29714.6|29672.6|29714.6|29672.6|29714.1|29672.1|2
1655945400000|2022-06-23 00:50:00|29715|29673|29709.1|29667.1|29715|29673|29692.1|29650.1|21
1655945700000|2022-06-23 00:55:00|29710|29668|29701.5|29666.5|29710|29668|29701.5|29659.5|14
1655946000000|2022-06-23 01:00:00|29702.5|29667.5|29703.6|29668.6|29703.6|29668.6|29698.6|29663.6|11
1655946300000|2022-06-23 01:05:00|29703|29668|29688.6|29653.6|29703|29668|29688.6|29653.6|43
1655946600000|2022-06-23 01:10:00|29688.1|29653.1|29683|29648|29688.1|29653.1|29661.5|29626.5|102
1655946900000|2022-06-23 01:15:00|29683.5|29648.5|29688.5|29653.5|29692|29660.5|29680|29648.5|36
1655947200000|2022-06-23 01:20:00|29688.6|29653.6|29678.3|29658.3|29692|29658.8|29676.7|29650|26
1655947500000|2022-06-23 01:25:00|29678.8|29658.8|29678.8|29658.8|29679.7|29659.7|29678.5|29658.5|9
1655947800000|2022-06-23 01:30:00|29678.5|29658.5|29683.5|29663.5|29683.8|29663.8|29678.5|29658.5|31
1655948100000|2022-06-23 01:35:00|29683.8|29663.8|29699.5|29679.5|29703.6|29682.1|29683.8|29663.8|50
1655948400000|2022-06-23 01:40:00|29701.1|29681.1|29705.5|29685.5|29710.5|29690.5|29699.5|29679.5|20
1655948700000|2022-06-23 01:45:00|29702.5|29682.5|29727.6|29692.6|29727.6|29692.6|29698.5|29678.5|49
1655949000000|2022-06-23 01:50:00|29720.8|29700.8|29731.6|29696.6|29731.6|29701.5|29720.1|29690.6|8
1655949300000|2022-06-23 01:55:00|29721.5|29701.5|29719.3|29699.3|29733.3|29707.3|29719.1|29696.6|20
1655949600000|2022-06-23 02:00:00|29715.5|29695.5|29718.5|29698.5|29721.5|29701.5|29713.5|29693.5|23
1655949900000|2022-06-23 02:05:00|29718.2|29698.2|29708.7|29688.7|29718.2|29698.2|29708.7|29688.7|30
1655950200000|2022-06-23 02:10:00|29704.7|29684.7|29705.3|29685.3|29705.3|29685.3|29701.2|29681.2|19
1655950500000|2022-06-23 02:15:00|29706.5|29686.5|29709.5|29689.5|29709.5|29689.5|29704.8|29684.8|30
1655950800000|2022-06-23 02:20:00|29710|29690|29734.8|29714.8|29734.8|29714.8|29706.3|29686.3|67
1655951100000|2022-06-23 02:25:00|29735.3|29715.3|29719.1|29699.1|29742.8|29715.3|29713.8|29690.3|46
1655951400000|2022-06-23 02:30:00|29718.6|29698.6|29713.8|29693.8|29721.8|29701.8|29713.3|29693.3|43
1655951700000|2022-06-23 02:35:00|29714.3|29694.3|29719.1|29699.1|29724.8|29704.8|29713.8|29693.8|49
1655952000000|2022-06-23 02:40:00|29719.2|29699.2|29712.1|29692.1|29719.5|29699.5|29710.3|29690.3|23
1655952300000|2022-06-23 02:45:00|29716.1|29696.1|29701.1|29681.1|29716.8|29696.8|29699.1|29679.1|89
1655952600000|2022-06-23 02:50:00|29701.6|29681.6|29699.1|29679.1|29709.2|29689.2|29699.1|29679.1|40
1655952900000|2022-06-23 02:55:00|29698.8|29678.8|29697|29662|29702.1|29682.1|29680.5|29655|93
1655953200000|2022-06-23 03:00:00|29697.4|29662.4|29699.5|29679.5|29709|29680.8|29694.5|29659.5|87
1655953500000|2022-06-23 03:05:00|29700.9|29680.9|29705.5|29685.5|29708.5|29688.5|29700.1|29680.1|67
1655953800000|2022-06-23 03:10:00|29705.6|29685.6|29695.1|29675.1|29706.3|29686.3|29695.1|29675.1|51
1655954100000|2022-06-23 03:15:00|29695.3|29675.3|29700.3|29680.3|29704.2|29684.2|29694.3|29674.3|29
1655954400000|2022-06-23 03:20:00|29700.8|29680.8|29698.3|29678.3|29700.8|29680.8|29696.3|29676.3|20
1655954700000|2022-06-23 03:25:00|29698.8|29678.8|29698|29678|29698.8|29678.8|29698|29678|5
1655955000000|2022-06-23 03:30:00|29698.3|29678.3|29709.1|29689.1|29710.3|29690.3|29698|29678|32
1655955300000|2022-06-23 03:35:00|29708.5|29688.5|29707.1|29687.1|29709.5|29689.5|29706.8|29686.8|10
1655955600000|2022-06-23 03:40:00|29709.5|29689.5|29729|29694|29730|29701.5|29709.5|29689.5|26
1655955900000|2022-06-23 03:45:00|29734.6|29699.6|29729.5|29709.5|29735.6|29710.5|29726.5|29699.3|20
1655956200000|2022-06-23 03:50:00|29730.3|29710.3|29723.3|29703.3|29730.3|29710.3|29723.3|29703.3|18
1655956500000|2022-06-23 03:55:00|29723.5|29703.5|29728.1|29708.1|29728.1|29708.1|29723.3|29703.3|20
1655956800000|2022-06-23 04:00:00|29727.8|29707.8|29731.1|29711.1|29731.1|29711.1|29727.5|29707.5|13
1655957100000|2022-06-23 04:05:00|29729.5|29709.5|29728.8|29708.8|29730.3|29710.3|29728.8|29708.8|7
1655957400000|2022-06-23 04:10:00|29729.5|29709.5|29728.8|29708.8|29729.5|29709.5|29728.8|29708.8|2
1655957700000|2022-06-23 04:15:00|29728.5|29708.5|29727.3|29707.3|29729.5|29709.5|29724.5|29704.5|33
1655958000000|2022-06-23 04:20:00|29727.1|29707.1|29724.1|29704.1|29727.3|29707.3|29724.1|29704.1|15
1655958300000|2022-06-23 04:25:00|29723.8|29703.8|29723.6|29703.6|29723.8|29703.8|29723.6|29703.6|2
1655958600000|2022-06-23 04:30:00|29723|29703|29717.8|29697.8|29725.5|29705.5|29717.8|29697.8|22
1655959200000|2022-06-23 04:40:00|29718.1|29698.1|29717.8|29697.8|29718.5|29698.5|29717.8|29697.8|8
1655959500000|2022-06-23 04:45:00|29718.1|29698.1|29717.8|29697.8|29720|29700|29717.8|29697.8|35
1655959800000|2022-06-23 04:50:00|29718.3|29698.3|29723.3|29703.3|29723.3|29703.3|29718.3|29698.3|28
1655960100000|2022-06-23 04:55:00|29720.8|29700.8|29724.1|29704.1|29724.1|29704.1|29720.8|29700.8|6
1655960400000|2022-06-23 05:00:00|29723.5|29703.5|29723.1|29703.1|29725|29705|29723.1|29703.1|22
1655960700000|2022-06-23 05:05:00|29723.5|29703.5|29721.1|29701.1|29724.5|29704.5|29719.5|29699.5|15
1655961000000|2022-06-23 05:10:00|29721.5|29701.5|29721.1|29701.1|29721.5|29701.5|29720.8|29700.8|6
1655961300000|2022-06-23 05:15:00|29720.8|29700.8|29721.1|29701.1|29721.5|29701.5|29720.8|29700.8|6
1655961600000|2022-06-23 05:20:00|29721.5|29701.5|29724.1|29704.1|29725.1|29705.1|29721.1|29701.1|27
1655961900000|2022-06-23 05:25:00|29724.5|29704.5|29724.1|29704.1|29725.1|29705.1|29721.3|29701.3|12
1655962200000|2022-06-23 05:30:00|29723.8|29703.8|29724.1|29704.1|29724.1|29704.1|29719.1|29699.1|21
1655962500000|2022-06-23 05:35:00|29723.8|29703.8|29717.5|29697.5|29724.1|29704.1|29713.5|29693.5|37
1655962800000|2022-06-23 05:40:00|29717.1|29697.1|29710.6|29675.6|29721|29697.1|29697.6|29662.6|34
1655963100000|2022-06-23 05:45:00|29712.6|29677.6|29705.1|29685.1|29715|29687.5|29699.6|29675|27
1655963400000|2022-06-23 05:50:00|29704.5|29684.5|29710.6|29675.6|29710.6|29684.5|29704.5|29675.6|2
1655963700000|2022-06-23 05:55:00|29711|29676|29710|29675|29711|29676|29710|29675|7
1655964000000|2022-06-23 06:00:00|29710.6|29675.6|29706.1|29686.1|29712|29686.1|29704.5|29675|7
1655964300000|2022-06-23 06:05:00|29706.5|29686.5|29704.1|29684.1|29713.6|29688.5|29704|29678.6|78
1655964600000|2022-06-23 06:10:00|29704.3|29684.3|29704.5|29684.5|29708.1|29688.1|29699.1|29679.1|32
1655964900000|2022-06-23 06:15:00|29703.5|29683.5|29704|29684|29708.5|29688.5|29699.1|29679.1|34
1655965200000|2022-06-23 06:20:00|29704.1|29684.1|29704.5|29684.5|29709.1|29689.1|29704.1|29684.1|103
1655965500000|2022-06-23 06:25:00|29704.8|29684.8|29707.5|29687.5|29707.5|29687.5|29704.1|29684.1|19
1655965800000|2022-06-23 06:30:00|29709.5|29689.5|29704.5|29684.5|29711.6|29691.6|29704.5|29684.5|34
1655966100000|2022-06-23 06:35:00|29704.8|29684.8|29709.1|29689.1|29709.5|29689.5|29704.8|29684.8|10
1655966400000|2022-06-23 06:40:00|29709.5|29689.5|29702.8|29682.8|29709.5|29689.5|29702.3|29682.3|40
1655966700000|2022-06-23 06:45:00|29703.1|29683.1|29702.8|29682.8|29707.5|29687.5|29702.8|29682.8|35
1655967000000|2022-06-23 06:50:00|29701.8|29681.8|29703.6|29668.6|29704.8|29681.8|29694.2|29659.7|22
1655967300000|2022-06-23 06:55:00|29704|29669|29701.3|29681.3|29705|29681.3|29689.5|29669|30
1655967600000|2022-06-23 07:00:00|29698.5|29678.5|29698.8|29678.8|29703.2|29683.2|29697.5|29677.5|54
1655967900000|2022-06-23 07:05:00|29699.5|29679.5|29704.5|29684.5|29704.5|29684.5|29691.5|29671.5|36
1655968200000|2022-06-23 07:10:00|29704|29684|29704.8|29684.8|29705.3|29685.3|29698.8|29678.8|27
1655968500000|2022-06-23 07:15:00|29705.3|29685.3|29719.1|29699.1|29730|29700.8|29704.5|29683|60
1655968800000|2022-06-23 07:20:00|29721.3|29701.3|29722.2|29702.2|29728.8|29708.8|29721.3|29701.3|33
1655969100000|2022-06-23 07:25:00|29722.5|29702.5|29712.5|29692.5|29723.6|29702.5|29704.1|29677.6|43
1655969400000|2022-06-23 07:30:00|29713.5|29693.5|29722.5|29702.5|29726.4|29706.4|29713.1|29693.1|68
1655969700000|2022-06-23 07:35:00|29724|29704|29724.2|29704.2|29724.2|29704.2|29723.8|29703.8|29
1655970000000|2022-06-23 07:40:00|29724.5|29704.5|29723.5|29703.5|29728.5|29708.5|29718.7|29698.7|37
1655970300000|2022-06-23 07:45:00|29724.1|29704.1|29723.3|29703.3|29724.1|29704.1|29719.5|29699.5|24
1655970600000|2022-06-23 07:50:00|29723.8|29703.8|29728.8|29708.8|29729.5|29709.5|29723.8|29703.8|10
1655970900000|2022-06-23 07:55:00|29728.3|29708.3|29736.5|29701.5|29736.5|29708.8|29723.8|29699|59
1655971200000|2022-06-23 08:00:00|29736|29701|29725.1|29705.1|29736.5|29709.7|29723.1|29700.8|73
1655971500000|2022-06-23 08:05:00|29725.5|29705.5|29721.8|29701.8|29732.3|29712.3|29721.3|29701.3|61
1655971800000|2022-06-23 08:10:00|29721.5|29701.5|29718.8|29698.8|29724.1|29704.1|29718.7|29698.7|55
1655972100000|2022-06-23 08:15:00|29719.1|29699.1|29736.6|29701.6|29736.6|29708.3|29719.1|29699.1|43
1655972400000|2022-06-23 08:20:00|29737|29702|29729.1|29709.1|29737|29709.1|29726.1|29696.8|8
1655972700000|2022-06-23 08:25:00|29729.8|29709.8|29732.1|29712.1|29734.1|29714.1|29727.1|29707.1|12
1655973000000|2022-06-23 08:30:00|29739.5|29704.5|29738|29703|29739.6|29711.5|29727.1|29699.5|25
1655973300000|2022-06-23 08:35:00|29737.6|29702.6|29737|29702|29739|29712.6|29732|29701.7|10
1655973600000|2022-06-23 08:40:00|29737.6|29702.6|29737.6|29702.6|29739|29704|29737.6|29702.6|12
1655973900000|2022-06-23 08:45:00|29738|29703|29738|29703|29738.7|29710|29729.9|29702.5|44
1655974200000|2022-06-23 08:50:00|29727.5|29707.5|29736.2|29701.2|29736.2|29707.5|29727.5|29700.1|5
1655974500000|2022-06-23 08:55:00|29734|29699|29736.2|29701.2|29736.2|29701.2|29734|29699|2
1655974800000|2022-06-23 09:00:00|29736.1|29701.1|29736.6|29701.6|29736.6|29701.6|29735.4|29700.4|6
1655975100000|2022-06-23 09:05:00|29735.4|29700.4|29726.9|29706.9|29737.4|29706.9|29726.9|29699|9
1655975400000|2022-06-23 09:10:00|29733|29698|29733.6|29713.6|29734|29713.9|29727.5|29698|44
1655975700000|2022-06-23 09:15:00|29733.1|29713.1|29732.6|29697.6|29733.1|29713.1|29725|29697.1|24
1655976000000|2022-06-23 09:20:00|29719.5|29699.5|29713.6|29678.6|29719.5|29699.5|29708.4|29676|30
1655976300000|2022-06-23 09:25:00|29714|29679|29714|29679|29715|29680|29711|29676|8
1655976600000|2022-06-23 09:30:00|29715.6|29680.6|29712|29677|29715.6|29680.6|29710.9|29675.9|7
1655976900000|2022-06-23 09:35:00|29713.2|29678.2|29704.2|29669.2|29713.2|29678.2|29704.2|29669.2|6
1655977200000|2022-06-23 09:40:00|29706.4|29671.4|29708.6|29673.6|29708.6|29673.6|29706.4|29671.4|3
1655977500000|2022-06-23 09:45:00|29710|29675|29710.6|29675.6|29710.6|29675.6|29710|29675|2
1655977800000|2022-06-23 09:50:00|29714|29679|29714.5|29679.5|29714.5|29679.5|29714|29679|2
1655978100000|2022-06-23 09:55:00|29714.4|29679.4|29713|29678|29714.5|29679.5|29712.4|29677.4|4
1655978400000|2022-06-23 10:00:00|29716.9|29681.9|29716.9|29681.9|29716.9|29681.9|29716.9|29681.9|1
1655978700000|2022-06-23 10:05:00|29718.9|29683.9|29718.9|29683.9|29718.9|29683.9|29718.9|29683.9|1
1655979000000|2022-06-23 10:10:00|29720.7|29685.7|29715.7|29680.7|29720.7|29685.7|29715.7|29680.7|5
1655979300000|2022-06-23 10:15:00|29712.7|29677.7|29712.7|29677.7|29712.7|29677.7|29712.7|29677.7|1
1655979600000|2022-06-23 10:20:00|29721.2|29686.2|29719.6|29684.6|29721.2|29693.1|29713.1|29681.6|26
1655979900000|2022-06-23 10:25:00|29719.5|29684.5|29717|29682|29719.5|29693.1|29713.1|29682|4
1655980200000|2022-06-23 10:30:00|29717.2|29682.2|29720|29685|29720|29685|29717.2|29682.2|4
1655980500000|2022-06-23 10:35:00|29713.1|29693.1|29718.6|29683.6|29720|29693.1|29712.5|29683.6|7
1655981400000|2022-06-23 10:50:00|29717|29682|29717|29682|29717|29682|29717|29682|1
1655982000000|2022-06-23 11:00:00|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|1
1655982600000|2022-06-23 11:10:00|29717|29682|29717|29682|29717|29682|29717|29682|1
1655982900000|2022-06-23 11:15:00|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|1
1655983200000|2022-06-23 11:20:00|29717|29682|29714|29679|29718|29683|29713.3|29678.3|27
1655983500000|2022-06-23 11:25:00|29713.6|29678.6|29699|29664|29714.6|29679.6|29698.6|29663.6|22
1655983800000|2022-06-23 11:30:00|29698.6|29663.6|29685.7|29665.7|29698.6|29667.1|29685.7|29660|16
1655984100000|2022-06-23 11:35:00|29686.5|29666.5|29677.6|29642.6|29690.3|29667.5|29677|29642|22
1655984400000|2022-06-23 11:40:00|29677|29642|29687.4|29667.4|29693|29667.6|29677|29642|43
1655984700000|2022-06-23 11:45:00|29687.5|29667.5|29682.6|29647.6|29697.8|29667.5|29675.8|29647.5|63
1655985000000|2022-06-23 11:50:00|29690.3|29655.3|29692.6|29657.6|29692.8|29657.8|29690|29655|18
1655985300000|2022-06-23 11:55:00|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|1
1655985600000|2022-06-23 12:00:00|29689.6|29654.6|29689.6|29654.6|29689.6|29654.6|29689.6|29654.6|1
1655985900000|2022-06-23 12:05:00|29689|29654|29682.4|29662.4|29689|29663.9|29682.1|29652|8
1655986200000|2022-06-23 12:10:00|29678.2|29658.2|29688|29653|29688|29661|29677.6|29653|11
1655986500000|2022-06-23 12:15:00|29688.2|29653.2|29688.2|29653.2|29688.6|29653.6|29688.2|29653.2|5
1655986800000|2022-06-23 12:20:00|29687.7|29652.7|29682.6|29647.6|29687.7|29652.7|29682|29647|14
1655987100000|2022-06-23 12:25:00|29672.5|29652.5|29673|29653|29682.8|29653.5|29672.5|29647.8|8
1655987400000|2022-06-23 12:30:00|29671.4|29651.4|29669.6|29649.6|29673|29653|29667.5|29647.5|22
1655987700000|2022-06-23 12:35:00|29669.5|29649.5|29668.1|29648.1|29669.5|29649.5|29667.1|29647.1|11
1655988000000|2022-06-23 12:40:00|29669.2|29649.2|29678.6|29643.6|29678.6|29649.2|29669.2|29642.3|7
1655988300000|2022-06-23 12:45:00|29680|29645|29672.4|29652.4|29680|29652.4|29668.1|29644.9|6
1655988600000|2022-06-23 12:50:00|29672.5|29652.5|29672.4|29652.4|29672.5|29652.5|29672.4|29652.4|2
1655988900000|2022-06-23 12:55:00|29672.5|29652.5|29667.5|29647.5|29672.5|29652.5|29667.5|29647.5|13
1655989500000|2022-06-23 13:05:00|29668|29648|29676.6|29641.6|29681.5|29648|29662.5|29641.5|29
1655989800000|2022-06-23 13:10:00|29676.4|29641.4|29675.1|29640.1|29677.3|29642.3|29668.6|29633.6|15
1655990100000|2022-06-23 13:15:00|29674.8|29639.8|29670.8|29635.8|29677.8|29642.8|29670.6|29635.6|23
1655990400000|2022-06-23 13:20:00|29671.3|29636.3|29660.8|29625.8|29671.8|29636.8|29660.8|29625.8|17
1655990700000|2022-06-23 13:25:00|29659.8|29624.8|29658.3|29623.3|29659.8|29624.8|29657.8|29622.8|6
1655991000000|2022-06-23 13:30:00|29658.8|29623.8|29659.3|29624.3|29659.3|29624.3|29658.8|29623.8|8
1655991300000|2022-06-23 13:35:00|29658.8|29623.8|29661.3|29626.3|29661.3|29626.3|29658.8|29623.8|11
1655991600000|2022-06-23 13:40:00|29660.8|29625.8|29679.5|29644.5|29682.5|29647.5|29660.8|29625.8|33
1655991900000|2022-06-23 13:45:00|29679|29644|29674.5|29639.5|29680|29645|29674.5|29639.5|4
1655992200000|2022-06-23 13:50:00|29673|29638|29667.3|29632.3|29673|29638|29666.8|29631.8|6
1655992500000|2022-06-23 13:55:00|29660.1|29625.1|29661.8|29626.8|29662.3|29630.8|29648.6|29625.1|8
1655992800000|2022-06-23 14:00:00|29656.5|29621.5|29647.9|29627.9|29656.5|29627.9|29646.9|29619.4|10
1655993100000|2022-06-23 14:05:00|29648.4|29628.4|29661|29626|29664.8|29629.8|29648.4|29621.4|21
1655993400000|2022-06-23 14:10:00|29661.5|29626.5|29660.5|29625.5|29662|29627|29660|29625|8
1655993700000|2022-06-23 14:15:00|29660|29625|29668.5|29633.5|29671|29636|29654.5|29622.7|31
1655994000000|2022-06-23 14:20:00|29667.9|29632.9|29661.9|29626.9|29667.9|29640.5|29651|29623|18
1655994300000|2022-06-23 14:25:00|29662.4|29627.4|29665.5|29630.5|29665.5|29636.1|29653.9|29627.3|26
1655994600000|2022-06-23 14:30:00|29665.8|29630.8|29668.5|29633.5|29668.5|29633.5|29661.8|29626.8|13
1655994900000|2022-06-23 14:35:00|29668.4|29633.4|29668|29633|29668.4|29633.4|29667.9|29632.9|3
1655995200000|2022-06-23 14:40:00|29667.6|29632.6|29668.2|29633.2|29668.5|29633.5|29667.6|29632.6|10
1655995500000|2022-06-23 14:45:00|29668|29633|29662.3|29627.3|29668.2|29633.2|29662.3|29627.3|11
1655995800000|2022-06-23 14:50:00|29661.5|29626.5|29661.5|29626.5|29662.3|29627.3|29661.5|29626.5|3
1655996100000|2022-06-23 14:55:00|29662.3|29627.3|29655|29620|29662.3|29630.9|29650.9|29618.5|11
1655996400000|2022-06-23 15:00:00|29661|29626|29659.5|29624.5|29661.5|29626.5|29654.9|29619.9|27
1655996700000|2022-06-23 15:05:00|29660|29625|29656|29621|29660|29625|29656|29621|8
1655997000000|2022-06-23 15:10:00|29655.5|29620.5|29655.4|29620.4|29658|29623|29654.9|29619.9|12
1655997300000|2022-06-23 15:15:00|29654.9|29619.9|29648.5|29628.5|29655.4|29628.5|29648|29619|10
1655997600000|2022-06-23 15:20:00|29648|29628|29656.5|29621.5|29657|29629|29647|29621|11
1655997900000|2022-06-23 15:25:00|29656.8|29621.8|29653|29633|29658.5|29633|29653|29620|13
1655998200000|2022-06-23 15:30:00|29653.5|29633.5|29653|29633|29653.5|29633.5|29653|29633|6
1655998500000|2022-06-23 15:35:00|29649|29629|29658|29623|29658|29629.5|29647.5|29622|9
1655998800000|2022-06-23 15:40:00|29658.5|29623.5|29658.5|29623.5|29658.5|29623.5|29658|29623|3
1655999100000|2022-06-23 15:45:00|29659|29624|29655|29635|29661|29635|29655|29624|5
1655999400000|2022-06-23 15:50:00|29656.5|29636.5|29662.5|29642.5|29663|29643|29656.5|29636.5|4
1655999700000|2022-06-23 15:55:00|29663|29643|29662|29642|29665|29645|29662|29642|6
1656000000000|2022-06-23 16:00:00|29662.5|29642.5|29670.4|29635.4|29671.9|29644.4|29662.5|29634.9|14
1656000300000|2022-06-23 16:05:00|29670.9|29635.9|29674.4|29639.4|29674.4|29639.4|29670.9|29635.9|10
1656000900000|2022-06-23 16:15:00|29672|29637|29670.6|29635.6|29672|29637|29670|29635|5
1656001200000|2022-06-23 16:20:00|29671|29636|29673.5|29638.5|29673.5|29638.5|29670.5|29635.5|8
1656001500000|2022-06-23 16:25:00|29673|29638|29673.9|29638.9|29673.9|29638.9|29673|29638|3
1656001800000|2022-06-23 16:30:00|29674.2|29639.2|29673.5|29638.5|29674.2|29639.2|29671|29636|13
1656002100000|2022-06-23 16:35:00|29673|29638|29685.1|29650.1|29696.4|29661.4|29673|29638|44
1656002400000|2022-06-23 16:40:00|29685.9|29650.9|29684.5|29649.5|29690.6|29655.6|29681|29646|20
1656002700000|2022-06-23 16:45:00|29685|29650|29682.5|29647.5|29685.6|29650.6|29682.1|29647.1|26
1656003000000|2022-06-23 16:50:00|29682|29647|29707|29672|29708|29673|29682|29647|44
1656003300000|2022-06-23 16:55:00|29706.5|29671.5|29703.1|29668.1|29707.5|29672.5|29701.5|29666.5|62
1656003600000|2022-06-23 17:00:00|29703.2|29668.2|29701|29666|29704|29669|29697.5|29662.5|16
1656003900000|2022-06-23 17:05:00|29694|29674|29703.1|29668.1|29703.1|29675.5|29691|29657.6|31
1656004200000|2022-06-23 17:10:00|29702.7|29667.7|29701.7|29666.7|29702.7|29667.7|29701.2|29666.2|9
1656004500000|2022-06-23 17:15:00|29689|29669|29697.3|29662.3|29699.7|29670|29685|29650|67
1656004800000|2022-06-23 17:20:00|29698|29663|29701.5|29666.5|29702.7|29671.7|29688.4|29659.5|45
1656005100000|2022-06-23 17:25:00|29702|29667|29702.5|29667.5|29705.2|29670.2|29695.5|29660.5|40
1656005400000|2022-06-23 17:30:00|29703|29668|29702|29667|29703|29668|29697|29662|16
1656005700000|2022-06-23 17:35:00|29702.5|29667.5|29700|29665|29702.5|29667.5|29695|29660|14
1656006000000|2022-06-23 17:40:00|29700.5|29665.5|29708.5|29673.5|29709.2|29674.9|29689|29660|35
1656006300000|2022-06-23 17:45:00|29709|29674|29703.2|29668.2|29709|29674|29698.1|29663.1|13
1656006600000|2022-06-23 17:50:00|29703.5|29668.5|29700.5|29665.5|29705.5|29670.5|29698.5|29663.5|16
1656006900000|2022-06-23 17:55:00|29700|29665|29698.2|29663.2|29700|29665|29698|29663|4
1656007800000|2022-06-23 18:10:00|29695.7|29660.7|29696|29661|29696|29661|29695|29660|6
1656008100000|2022-06-23 18:15:00|29695.5|29660.5|29689.9|29654.9|29695.5|29660.5|29684.6|29649.6|18
1656008400000|2022-06-23 18:20:00|29685.5|29650.5|29684.1|29649.1|29685.5|29650.5|29684.1|29649.1|2
1656008700000|2022-06-23 18:25:00|29676|29641|29672.6|29637.6|29684.5|29649.5|29672.6|29637.6|9
1656009000000|2022-06-23 18:30:00|29672.9|29637.9|29662.6|29627.6|29684|29649|29662.6|29627.6|43
1656009300000|2022-06-23 18:35:00|29672.9|29637.9|29676.1|29641.1|29677.9|29642.9|29670.6|29635.6|9
1656009600000|2022-06-23 18:40:00|29662.6|29627.6|29666.5|29631.5|29674|29639|29662.5|29627.5|41
1656009900000|2022-06-23 18:45:00|29666|29631|29670.9|29635.9|29671.5|29636.5|29657.6|29622.6|31
1656010200000|2022-06-23 18:50:00|29657.6|29622.6|29669.9|29634.9|29671.5|29636.5|29656.7|29621.7|32
1656010500000|2022-06-23 18:55:00|29657.6|29622.6|29667.9|29632.9|29670.5|29635.5|29652.5|29620|41
1656030600000|2022-06-24 00:30:00|29673.5|29631.5|29679|29637|29679|29637|29673.5|29631.5|3
1656030900000|2022-06-24 00:35:00|29679.5|29637.5|29689.5|29647.5|29689.5|29647.5|29679.5|29637.5|3
1656031500000|2022-06-24 00:45:00|29686.1|29644.1|29686.5|29644.5|29686.5|29644.5|29686.1|29644.1|2
1656032400000|2022-06-24 01:00:00|29686|29644|29685.9|29645|29686.5|29645|29685.9|29644|5
1656032700000|2022-06-24 01:05:00|29683.5|29648.5|29648.5|29613.5|29683.5|29648.5|29643.5|29608.5|19
1656033000000|2022-06-24 01:10:00|29653.1|29618.1|29639.5|29604.5|29653.1|29618.1|29639|29604|26
1656033300000|2022-06-24 01:15:00|29640|29605|29643|29608|29651|29621.5|29639.5|29604.5|52
1656033600000|2022-06-24 01:20:00|29643.1|29608.1|29628.9|29608.9|29646|29621.8|29627.8|29600.5|30
1656033900000|2022-06-24 01:25:00|29629.1|29609.1|29635.7|29615.7|29643.3|29616.8|29624.8|29598|57
1656034200000|2022-06-24 01:30:00|29635.5|29615.5|29644.5|29624.5|29655|29624.5|29633.5|29608|59
1656034500000|2022-06-24 01:35:00|29644.1|29624.1|29640.5|29620.5|29644.1|29624.1|29627.5|29607.5|24
1656034800000|2022-06-24 01:40:00|29640.7|29620.7|29645.5|29625.5|29660.6|29631.5|29639.8|29619.8|22
1656035100000|2022-06-24 01:45:00|29645.1|29625.1|29646.4|29626.4|29657.1|29637.1|29644.7|29619.3|44
1656035400000|2022-06-24 01:50:00|29647.5|29627.5|29650.3|29630.3|29653.8|29633.8|29637.1|29617.1|44
1656035700000|2022-06-24 01:55:00|29646.6|29626.6|29650.5|29630.5|29650.5|29630.5|29635.5|29615.5|16
1656036000000|2022-06-24 02:00:00|29648.5|29628.5|29651.5|29631.5|29655.4|29635.4|29648.5|29628.5|20
1656036300000|2022-06-24 02:05:00|29654.5|29634.5|29656.5|29636.5|29660.6|29640.2|29651.1|29625.6|12
1656036600000|2022-06-24 02:10:00|29655.5|29635.5|29648.1|29628.1|29658.1|29638.1|29647.6|29627.6|14
1656036900000|2022-06-24 02:15:00|29649.3|29629.3|29648.2|29628.2|29653.8|29633.8|29639.3|29619.3|34
1656037200000|2022-06-24 02:20:00|29650.3|29630.3|29656.1|29636.1|29658.5|29638.5|29650|29630|35
1656037500000|2022-06-24 02:25:00|29657.1|29637.1|29653.2|29633.2|29659.5|29639.5|29653.2|29633.2|11
1656037800000|2022-06-24 02:30:00|29652.7|29632.7|29645.1|29625.1|29653.2|29633.2|29643.8|29623.8|21
1656038100000|2022-06-24 02:35:00|29644.8|29624.8|29632.5|29612.5|29645.1|29625.1|29631.5|29602.6|21
1656038400000|2022-06-24 02:40:00|29632.2|29612.2|29627|29607|29632.2|29612.2|29621.5|29601.5|72
1656038700000|2022-06-24 02:45:00|29626.5|29606.5|29617.3|29597.3|29630.3|29610.3|29616.5|29596.5|58
1656039000000|2022-06-24 02:50:00|29617.8|29597.8|29619.3|29599.3|29627.3|29607.3|29613.1|29593.1|43
1656039300000|2022-06-24 02:55:00|29618.5|29598.5|29619|29599|29625.3|29605.3|29618.1|29598.1|36
1656039600000|2022-06-24 03:00:00|29620|29600|29629|29609|29636|29612.5|29620|29600|39
1656039900000|2022-06-24 03:05:00|29628.8|29608.8|29637.8|29617.8|29637.8|29617.8|29628.3|29608.3|18
1656040200000|2022-06-24 03:10:00|29638.1|29618.1|29636.3|29616.3|29643|29623|29636.3|29616.3|27
1656040500000|2022-06-24 03:15:00|29636.7|29616.7|29636.5|29616.5|29637.5|29617.5|29634.5|29614.5|71
1656040800000|2022-06-24 03:20:00|29637|29617|29635|29615|29640|29620|29634.5|29614.5|59
1656041100000|2022-06-24 03:25:00|29632.5|29612.5|29637.2|29617.2|29637.2|29617.2|29631.5|29611.5|97
1656041400000|2022-06-24 03:30:00|29636.8|29616.8|29636.5|29616.5|29636.8|29616.8|29635.8|29615.8|8
1656041700000|2022-06-24 03:35:00|29635.8|29615.8|29631.5|29611.5|29636.8|29616.8|29630.8|29610.8|14
1656042000000|2022-06-24 03:40:00|29629.5|29609.5|29628.5|29608.5|29631.5|29611.5|29623.3|29603.3|26
1656042300000|2022-06-24 03:45:00|29629.1|29609.1|29632.5|29612.5|29632.5|29612.5|29628.5|29608.5|14
1656042600000|2022-06-24 03:50:00|29632.2|29612.2|29630.1|29610.1|29632.2|29612.2|29629.3|29609.3|5
1656042900000|2022-06-24 03:55:00|29632.1|29612.1|29637.8|29617.8|29637.8|29617.8|29632.1|29612.1|5
1656043200000|2022-06-24 04:00:00|29637.3|29617.3|29637.8|29617.8|29638.5|29618.5|29637.3|29617.3|12
1656043500000|2022-06-24 04:05:00|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|1
1656043800000|2022-06-24 04:10:00|29637.8|29617.8|29636.1|29616.1|29637.8|29617.8|29633.1|29613.1|10
1656044100000|2022-06-24 04:15:00|29633.1|29613.1|29636.1|29616.1|29636.1|29616.1|29633.1|29613.1|8
1656044400000|2022-06-24 04:20:00|29635.1|29615.1|29635.1|29615.1|29635.1|29615.1|29635.1|29615.1|1
1656044700000|2022-06-24 04:25:00|29632.1|29612.1|29632.1|29612.1|29635.1|29615.1|29632.1|29612.1|5
1656045000000|2022-06-24 04:30:00|29632.8|29612.8|29637.1|29617.1|29637.1|29617.1|29632.8|29612.8|3
1656045300000|2022-06-24 04:35:00|29637.8|29617.8|29640.5|29620.5|29641|29621|29637.1|29617.1|25
1656045600000|2022-06-24 04:40:00|29637.5|29617.5|29634.5|29614.5|29637.5|29617.5|29634.5|29614.5|4
1656045900000|2022-06-24 04:45:00|29634.1|29614.1|29633.1|29613.1|29634.1|29614.1|29633.1|29613.1|2
1656046200000|2022-06-24 04:50:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1656046500000|2022-06-24 04:55:00|29632.1|29612.1|29631.1|29611.1|29632.1|29612.1|29631.1|29611.1|2
1656046800000|2022-06-24 05:00:00|29630.1|29610.1|29627.1|29607.1|29630.1|29610.1|29622.1|29602.1|10
1656047100000|2022-06-24 05:05:00|29627.5|29607.5|29627.3|29607.3|29627.5|29607.5|29627.1|29607.1|7
1656047400000|2022-06-24 05:10:00|29627.5|29607.5|29636|29601|29636.7|29611.1|29627.3|29601|19
1656047700000|2022-06-24 05:15:00|29631.6|29596.6|29627.1|29607.1|29631.6|29607.1|29622.1|29596.6|4
1656048000000|2022-06-24 05:20:00|29624.3|29604.3|29627.1|29607.1|29627.1|29607.1|29624.3|29604.3|2
1656048300000|2022-06-24 05:25:00|29627.3|29607.3|29614.3|29594.3|29627.5|29607.5|29613.8|29593.8|16
1656048600000|2022-06-24 05:30:00|29614.8|29594.8|29614.3|29594.3|29617.1|29597.1|29614.1|29594.1|11
1656048900000|2022-06-24 05:35:00|29614.1|29594.1|29600.1|29580.1|29614.1|29594.1|29597.1|29577.1|34
1656049200000|2022-06-24 05:40:00|29600.6|29580.6|29597.5|29577.5|29600.6|29580.6|29594|29574|22
1656049500000|2022-06-24 05:45:00|29598.1|29578.1|29597.1|29577.1|29598.1|29578.1|29596|29576|8
1656049800000|2022-06-24 05:50:00|29597.5|29577.5|29597.7|29577.7|29600.1|29580.1|29597.1|29577.1|45
1656050100000|2022-06-24 05:55:00|29597.3|29577.3|29598|29578|29599.5|29579.5|29597.3|29577.3|19
1656050400000|2022-06-24 06:00:00|29597.5|29577.5|29598.5|29578.5|29600.6|29580.6|29597.5|29577.5|17
1656050700000|2022-06-24 06:05:00|29594.5|29574.5|29598.1|29578.1|29598.1|29578.1|29593.5|29573.5|15
1656051000000|2022-06-24 06:10:00|29598.5|29578.5|29599.3|29579.3|29599.3|29579.3|29598.5|29578.5|2
1656051300000|2022-06-24 06:15:00|29599.7|29579.7|29606.5|29586.5|29606.7|29586.7|29598.5|29578.5|21
1656051600000|2022-06-24 06:20:00|29609.5|29589.5|29625.1|29605.1|29630.6|29608.5|29609.5|29589.5|30
1656051900000|2022-06-24 06:25:00|29623.5|29603.5|29622.5|29602.5|29623.5|29603.5|29622.5|29602.5|4
1656052200000|2022-06-24 06:30:00|29622.1|29602.1|29614.1|29594.1|29624.6|29602.5|29605.3|29578|33
1656052500000|2022-06-24 06:35:00|29614.5|29594.5|29617.5|29597.5|29617.5|29597.5|29614.5|29594.5|17
1656052800000|2022-06-24 06:40:00|29618.1|29598.1|29619.7|29599.7|29628.5|29608.5|29618.1|29598.1|45
1656053100000|2022-06-24 06:45:00|29618.5|29598.5|29618.5|29598.5|29621.5|29601.5|29618.5|29598.5|80
1656053400000|2022-06-24 06:50:00|29619.7|29599.7|29623.1|29603.1|29623.5|29603.5|29619.7|29599.7|24
1656053700000|2022-06-24 06:55:00|29622.8|29602.8|29624.1|29604.1|29628.5|29608.5|29622.8|29602.8|53
1656054000000|2022-06-24 07:00:00|29625.5|29605.5|29620.5|29600.5|29631.6|29605.5|29618.5|29594.6|112
1656054300000|2022-06-24 07:05:00|29620.1|29600.1|29628.6|29608.6|29629.8|29609.8|29620.1|29600.1|111
1656054600000|2022-06-24 07:10:00|29627.8|29607.8|29623.5|29603.5|29628.2|29608.2|29622.1|29602.1|97
1656054900000|2022-06-24 07:15:00|29622.5|29602.5|29637.5|29617.5|29639.7|29619.7|29622.5|29602.5|34
1656055200000|2022-06-24 07:20:00|29641.5|29621.5|29637.5|29617.5|29645.6|29625.5|29635.3|29605.6|64
1656055500000|2022-06-24 07:25:00|29636.5|29616.5|29632.5|29612.5|29639.7|29619.7|29632.3|29612.3|43
1656055800000|2022-06-24 07:30:00|29631.3|29611.3|29624.5|29604.5|29638.6|29612.5|29623.3|29603|31
1656056100000|2022-06-24 07:35:00|29624.8|29604.8|29614.5|29594.5|29633.3|29605.5|29613.6|29588.3|41
1656056400000|2022-06-24 07:40:00|29615|29595|29612.3|29592.3|29617.3|29597.3|29611.8|29591.8|12
1656056700000|2022-06-24 07:45:00|29610.8|29590.8|29615.3|29595.3|29617.5|29597.5|29610.8|29590.8|26
1656057000000|2022-06-24 07:50:00|29615.1|29595.1|29617.5|29597.5|29623.6|29597.5|29615.1|29587.3|38
1656057300000|2022-06-24 07:55:00|29618.7|29598.7|29632.3|29597.3|29634|29605.5|29618.7|29597.3|60
1656057600000|2022-06-24 08:00:00|29633.3|29598.3|29627.1|29607.1|29638|29612.5|29626.1|29597.3|54
1656057900000|2022-06-24 08:05:00|29623.5|29603.5|29633.2|29613.2|29633.5|29613.5|29623.5|29603.5|22
1656058200000|2022-06-24 08:10:00|29632.3|29612.3|29637.3|29617.3|29638.2|29618.2|29632.3|29612.3|8
1656058500000|2022-06-24 08:15:00|29637.1|29617.1|29637|29617|29637.3|29617.3|29637|29617|7
1656058800000|2022-06-24 08:20:00|29637.3|29617.3|29637.3|29617.3|29637.5|29617.5|29637.3|29617.3|3
1656059400000|2022-06-24 08:30:00|29637|29617|29651.6|29616.6|29651.6|29617|29633.6|29607.1|33
1656059700000|2022-06-24 08:35:00|29649.6|29614.6|29647.5|29627.5|29649.6|29628.1|29645.5|29613|31
1656060000000|2022-06-24 08:40:00|29647.1|29627.1|29646|29611|29653|29629|29635.9|29608|27
1656060300000|2022-06-24 08:45:00|29647|29612|29640.1|29620.1|29650.6|29623.1|29633.1|29609|51
1656060600000|2022-06-24 08:50:00|29640|29620|29635.8|29615.8|29647|29620.5|29630.9|29610.9|31
1656060900000|2022-06-24 08:55:00|29635.9|29615.9|29635.1|29615.1|29645|29621.7|29633.7|29610|54
1656061200000|2022-06-24 09:00:00|29634.6|29614.6|29633|29598|29640.9|29614.9|29629.1|29597.5|29
1656061500000|2022-06-24 09:05:00|29632.5|29597.5|29633.2|29598.2|29635.6|29603.8|29623.8|29595.3|19
1656061800000|2022-06-24 09:10:00|29633.1|29598.1|29628.7|29593.7|29633.1|29598.1|29627.7|29592.7|12
1656062100000|2022-06-24 09:15:00|29628.2|29593.2|29626.4|29591.4|29628.2|29602|29622|29590.2|10
1656062400000|2022-06-24 09:20:00|29619.4|29599.4|29619.5|29584.5|29625.9|29599.4|29615.1|29584.5|19
1656062700000|2022-06-24 09:25:00|29613|29593|29610.4|29590.4|29615.6|29593.8|29608.6|29579.6|33
1656063000000|2022-06-24 09:30:00|29609.9|29589.9|29613.8|29578.8|29614.8|29590.4|29604.5|29578|29
1656063300000|2022-06-24 09:35:00|29614|29579|29616.6|29581.6|29617|29592.1|29611.1|29579|7
1656063600000|2022-06-24 09:40:00|29608.1|29588.1|29607.1|29587.1|29614.6|29588.1|29601.5|29575.3|21
1656063900000|2022-06-24 09:45:00|29607|29587|29607.1|29587.1|29607.6|29587.6|29607|29587|12
1656064200000|2022-06-24 09:50:00|29608|29588|29608|29588|29608|29588|29607.5|29587.5|3
1656064500000|2022-06-24 09:55:00|29607.5|29587.5|29607.5|29587.5|29608|29588|29607|29587|7
1656065100000|2022-06-24 10:05:00|29608.1|29588.1|29624|29589|29628.6|29600.1|29608.1|29586.6|23
1656065400000|2022-06-24 10:10:00|29626|29591|29627|29592|29627|29592|29625.6|29590.6|11
1656065700000|2022-06-24 10:15:00|29622.1|29602.1|29623.1|29603.1|29623.1|29603.1|29622.1|29602.1|8
1656066600000|2022-06-24 10:30:00|29633.8|29598.8|29637|29602|29637.6|29602.6|29633.8|29598.8|6
1656068100000|2022-06-24 10:55:00|29639.8|29604.8|29639.8|29604.8|29639.8|29604.8|29639.8|29604.8|1
1656068400000|2022-06-24 11:00:00|29640.2|29605.2|29638.2|29603.2|29640.2|29605.2|29638.2|29603.2|2
1656069300000|2022-06-24 11:15:00|29646|29611|29646.6|29611.6|29649.7|29614.7|29646|29611|7
1656069600000|2022-06-24 11:20:00|29644.2|29609.2|29646.6|29611.6|29646.6|29611.6|29644.2|29609.2|2
1656069900000|2022-06-24 11:25:00|29646.5|29611.5|29637.1|29617.1|29648|29617.5|29637.1|29611|12
1656070200000|2022-06-24 11:30:00|29636.5|29616.5|29630|29610|29637.1|29617.1|29626.5|29606.5|19
1656070500000|2022-06-24 11:35:00|29629.9|29609.9|29625.1|29605.1|29630.1|29610.1|29625.1|29605.1|14
1656070800000|2022-06-24 11:40:00|29626.1|29606.1|29633.7|29598.7|29634|29607.5|29626.1|29598.7|8
1656071100000|2022-06-24 11:45:00|29633|29598|29641.5|29606.5|29641.6|29606.6|29628.6|29593.6|35
1656071400000|2022-06-24 11:50:00|29637.5|29602.5|29638.6|29603.6|29639.6|29612.5|29632|29601.5|21
1656071700000|2022-06-24 11:55:00|29641.4|29606.4|29641.2|29606.2|29643.8|29613.1|29633.1|29604.8|14
1656072000000|2022-06-24 12:00:00|29641.8|29606.8|29641.8|29606.8|29641.8|29606.8|29641.8|29606.8|1
1656072300000|2022-06-24 12:05:00|29643|29608|29645.5|29610.5|29646|29611|29643|29608|109
1656072600000|2022-06-24 12:10:00|29645.3|29610.3|29644|29609|29646|29611|29644|29609|329
1656072900000|2022-06-24 12:15:00|29643.6|29608.6|29644|29609|29644.6|29609.6|29643.6|29608.6|306
1656073200000|2022-06-24 12:20:00|29643.6|29608.6|29639.7|29604.7|29645|29610|29638.6|29603.6|89
1656073500000|2022-06-24 12:25:00|29639.5|29604.5|29639.5|29604.5|29639.5|29604.5|29639|29604|3
1656073800000|2022-06-24 12:30:00|29639|29604|29626.1|29606.1|29642|29613|29625.6|29604|14
1656074100000|2022-06-24 12:35:00|29625.6|29605.6|29625.6|29605.6|29625.8|29605.8|29625.6|29605.6|3
1656074700000|2022-06-24 12:45:00|29626.1|29606.1|29630.3|29595.3|29630.5|29606.1|29616|29593.7|23
1656075000000|2022-06-24 12:50:00|29629|29594|29627|29592|29630|29600.1|29618.1|29592|9
1656075300000|2022-06-24 12:55:00|29626.9|29591.9|29629.7|29594.7|29630.2|29598.6|29618.4|29591.1|24
1656075600000|2022-06-24 13:00:00|29628.4|29593.4|29631|29596|29631.5|29596.5|29628.4|29593.4|13
1656075900000|2022-06-24 13:05:00|29631.5|29596.5|29652|29617|29656.5|29621.5|29630|29595|25
1656076200000|2022-06-24 13:10:00|29652.5|29617.5|29635.5|29600.5|29652.5|29617.5|29635.5|29600.5|20
1656076500000|2022-06-24 13:15:00|29636.5|29601.5|29637|29602|29638.5|29603.5|29633|29598|19
1656076800000|2022-06-24 13:20:00|29637.5|29602.5|29643.7|29608.7|29645.5|29610.5|29637.5|29602.5|21
1656077100000|2022-06-24 13:25:00|29643.2|29608.2|29643.7|29608.7|29643.7|29608.7|29643.2|29608.2|4
1656077400000|2022-06-24 13:30:00|29642|29607|29633.4|29598.4|29642|29607|29633.4|29598.4|20
1656077700000|2022-06-24 13:35:00|29633.5|29598.5|29632.5|29597.5|29633.5|29606.5|29625|29597.5|11
1656078000000|2022-06-24 13:40:00|29632.6|29597.6|29632.5|29597.5|29635.1|29600.1|29630.2|29595.2|16
1656078300000|2022-06-24 13:45:00|29633|29598|29624|29589|29633|29598|29624|29589|9
1656078600000|2022-06-24 13:50:00|29623.6|29588.6|29618.1|29583.1|29624|29593|29609|29583|21
1656078900000|2022-06-24 13:55:00|29617.6|29582.6|29626|29591|29626|29591|29617.6|29582.6|21
1656079200000|2022-06-24 14:00:00|29626.5|29591.5|29601|29566|29626.5|29591.5|29585.4|29550.4|62
1656079500000|2022-06-24 14:05:00|29600.5|29565.5|29611.5|29576.5|29617.5|29582.5|29600.5|29565.5|55
1656079800000|2022-06-24 14:10:00|29605.6|29570.6|29600|29565|29609.7|29574.7|29598.7|29563.7|27
1656080100000|2022-06-24 14:15:00|29589.5|29569.5|29595.6|29560.6|29595.6|29569.5|29584.4|29549.4|13
1656080400000|2022-06-24 14:20:00|29596|29561|29594.2|29559.2|29598.7|29563.7|29593.2|29558.2|13
1656080700000|2022-06-24 14:25:00|29594.7|29559.7|29587.5|29552.5|29594.7|29559.7|29583.3|29548.3|30
1656081000000|2022-06-24 14:30:00|29586.6|29551.6|29594.5|29559.5|29595.5|29560.5|29586.6|29551.6|12
1656081300000|2022-06-24 14:35:00|29595|29560|29603|29568|29614.1|29579.1|29588.5|29553.5|71
1656081600000|2022-06-24 14:40:00|29602.5|29567.5|29602.5|29582.5|29603.5|29582.5|29596.5|29567.5|20
1656081900000|2022-06-24 14:45:00|29598.5|29578.5|29603.7|29568.7|29615.5|29580.5|29597|29567.5|43
1656082200000|2022-06-24 14:50:00|29603.2|29568.2|29592|29572|29603.2|29572.5|29588|29558|20
1656082500000|2022-06-24 14:55:00|29598.2|29563.2|29591.5|29571.5|29598.4|29572.5|29587.2|29563.2|27
1656082800000|2022-06-24 15:00:00|29591|29571|29585.9|29565.9|29599|29572|29585.9|29560.7|20
1656083100000|2022-06-24 15:05:00|29586|29566|29599.5|29564.5|29600.5|29569.5|29586|29563.5|25
1656083400000|2022-06-24 15:10:00|29598.4|29563.4|29588.5|29568.5|29598.4|29569.1|29588|29560.5|11
1656083700000|2022-06-24 15:15:00|29588|29568|29597.1|29562.1|29597.1|29569.1|29588|29562|8
1656084000000|2022-06-24 15:20:00|29597.8|29562.8|29597.1|29562.1|29597.8|29562.8|29596.3|29561.3|4
1656084300000|2022-06-24 15:25:00|29596.6|29561.6|29582|29547|29596.6|29562|29580.1|29545.5|30
1656084600000|2022-06-24 15:30:00|29582.5|29547.5|29579.8|29544.8|29582.5|29547.5|29577.5|29542.5|4
1656084900000|2022-06-24 15:35:00|29580.6|29545.6|29580.1|29545.1|29589.6|29554.6|29578.5|29543.5|20
1656085200000|2022-06-24 15:40:00|29579.6|29544.6|29579.6|29544.6|29579.6|29544.6|29579.6|29544.6|1
1656085500000|2022-06-24 15:45:00|29581.6|29546.6|29586|29551|29595|29560|29579.6|29544.6|17
1656085800000|2022-06-24 15:50:00|29586.5|29551.5|29585|29550|29586.5|29551.5|29585|29550|8
1656086400000|2022-06-24 16:00:00|29578|29558|29578|29558|29578|29558|29578|29558|1
1656087000000|2022-06-24 16:10:00|29578.5|29558.5|29578|29558|29578.5|29558.5|29578|29558|4
1656087300000|2022-06-24 16:15:00|29577.5|29557.5|29578|29558|29578|29558|29577.5|29557.5|8
1656087600000|2022-06-24 16:20:00|29577.5|29557.5|29582|29547|29582|29557.5|29572.5|29547|9
1656088200000|2022-06-24 16:30:00|29582.1|29547.1|29582.3|29547.3|29582.3|29547.3|29582.1|29547.1|2
1656089100000|2022-06-24 16:45:00|29582.5|29547.5|29582.5|29547.5|29582.5|29547.5|29582.5|29547.5|1
1656089400000|2022-06-24 16:50:00|29582.7|29547.7|29592.5|29557.5|29592.7|29557.7|29582.7|29547.7|7
1656089700000|2022-06-24 16:55:00|29592|29557|29591.5|29556.5|29592|29557|29591.5|29556.5|10
1656090000000|2022-06-24 17:00:00|29591|29556|29585|29550|29591.5|29556.5|29582|29547|21
1656090300000|2022-06-24 17:05:00|29584.8|29549.8|29585|29550|29585|29550|29584.8|29549.8|2
1656090900000|2022-06-24 17:15:00|29582|29547|29578|29543|29582|29547|29574.9|29539.9|10
1656092100000|2022-06-24 17:35:00|29578.7|29543.7|29585|29550|29585|29550|29578.7|29543.7|6
1656093000000|2022-06-24 17:50:00|29584.9|29549.9|29586|29551|29586|29551|29584.9|29549.9|5
1656093300000|2022-06-24 17:55:00|29585.7|29550.7|29585|29550|29585.7|29550.7|29585|29550|3
1656093600000|2022-06-24 18:00:00|29586|29551|29586|29551|29586|29551|29586|29551|1
1656093900000|2022-06-24 18:05:00|29586.5|29551.5|29585|29550|29586.5|29551.5|29585|29550|6
1656095100000|2022-06-24 18:25:00|29584.7|29549.7|29583.6|29548.6|29584.7|29549.7|29582.8|29547.8|7
1656095400000|2022-06-24 18:30:00|29584.1|29549.1|29585.1|29550.1|29585.1|29550.1|29584.1|29549.1|3
1656095700000|2022-06-24 18:35:00|29584|29549|29582|29547|29584|29549|29582|29547|2
1656096000000|2022-06-24 18:40:00|29582.1|29547.1|29583.9|29548.9|29583.9|29548.9|29582.1|29547.1|2
1656096300000|2022-06-24 18:45:00|29582.1|29547.1|29583|29548|29583.1|29548.1|29582.1|29547.1|4
1656096600000|2022-06-24 18:50:00|29582.5|29547.5|29582.5|29547.5|29583|29548|29582.5|29547.5|3
1656097200000|2022-06-24 19:00:00|29582.1|29547.1|29582.5|29547.5|29583.5|29548.5|29582.1|29547.1|5
1656097500000|2022-06-24 19:05:00|29582.7|29547.7|29582.5|29547.5|29582.7|29547.7|29582.5|29547.5|2
1656097800000|2022-06-24 19:10:00|29582|29547|29582.5|29547.5|29582.5|29547.5|29582|29547|2
1656098400000|2022-06-24 19:20:00|29583|29548|29586.6|29551.6|29586.6|29551.6|29580.7|29545.7|12
1656098700000|2022-06-24 19:25:00|29588.5|29553.5|29585.1|29550.1|29589|29554|29584.6|29549.6|16
1656099000000|2022-06-24 19:30:00|29584.6|29549.6|29584.1|29549.1|29584.6|29549.6|29584.1|29549.1|4
1656099300000|2022-06-24 19:35:00|29584.5|29549.5|29585.5|29550.5|29585.5|29550.5|29584.5|29549.5|4
1656100200000|2022-06-24 19:50:00|29581.6|29546.6|29590.5|29555.5|29590.5|29555.5|29581.6|29546.6|7
1656100500000|2022-06-24 19:55:00|29589.9|29554.9|29584.5|29549.5|29590.5|29555.5|29581.5|29546.5|20
1656289800000|2022-06-27 00:30:00|29583.2|29541.2|29583.2|29541.2|29583.2|29541.2|29583.2|29541.2|1
1656290400000|2022-06-27 00:40:00|29586.7|29544.7|29587.7|29545.7|29587.7|29545.7|29586.7|29544.7|2
1656290700000|2022-06-27 00:45:00|29588.2|29546.2|29600.8|29558.8|29600.8|29558.8|29587.3|29545.3|8
1656291000000|2022-06-27 00:50:00|29601.8|29559.8|29604.3|29562.3|29604.3|29562.3|29598.7|29556.7|10
1656291300000|2022-06-27 00:55:00|29605.2|29563.2|29595.3|29560.3|29605.2|29563.2|29595.3|29555.8|5
1656291600000|2022-06-27 01:00:00|29597.9|29562.9|29546.5|29511.5|29597.9|29562.9|29546|29511|62
1656291900000|2022-06-27 01:05:00|29545|29510|29550.5|29515.5|29560|29525|29541|29506|57
1656292200000|2022-06-27 01:10:00|29549.5|29514.5|29527.5|29492.5|29549.5|29517|29527.5|29492.5|38
1656292500000|2022-06-27 01:15:00|29527|29492|29507|29487|29529.5|29498.5|29499|29479|40
1656292800000|2022-06-27 01:20:00|29506.5|29486.5|29525.1|29505.1|29544.7|29513.5|29506.5|29486.5|45
1656293100000|2022-06-27 01:25:00|29525.5|29505.5|29508.1|29488.1|29529.5|29509.5|29508.1|29488.1|37
1656293400000|2022-06-27 01:30:00|29509.5|29489.5|29507|29487|29513.5|29493.5|29506|29486|26
1656293700000|2022-06-27 01:35:00|29506.8|29486.8|29492.5|29472.5|29506.8|29486.8|29480.6|29460.6|86
1656294000000|2022-06-27 01:40:00|29493.2|29473.2|29497.5|29477.5|29508.2|29488.2|29492.1|29472.1|101
1656294300000|2022-06-27 01:45:00|29498.5|29478.5|29493.8|29473.8|29502.8|29482.8|29488.8|29468.8|62
1656294600000|2022-06-27 01:50:00|29494.5|29474.5|29503.7|29468.7|29514|29482.5|29494.5|29468.2|72
1656294900000|2022-06-27 01:55:00|29504.2|29469.2|29495.3|29475.3|29514.1|29479.4|29494.1|29469.2|34
1656295200000|2022-06-27 02:00:00|29494.7|29474.7|29502.8|29482.8|29502.8|29482.8|29494.7|29474.7|22
1656295500000|2022-06-27 02:05:00|29503.3|29483.3|29505.5|29485.5|29506|29486|29502.5|29482.5|26
1656295800000|2022-06-27 02:10:00|29505.1|29485.1|29508|29488|29511.1|29491.1|29497.5|29477.5|31
1656296100000|2022-06-27 02:15:00|29507.5|29487.5|29502|29482|29514.3|29487.5|29502|29479.3|9
1656296400000|2022-06-27 02:20:00|29509.3|29474.3|29491.8|29456.8|29509.3|29478.9|29489.8|29454.8|20
1656296700000|2022-06-27 02:25:00|29491.3|29456.3|29490|29455|29493|29458|29476.3|29445|38
1656297000000|2022-06-27 02:30:00|29490.5|29455.5|29469.6|29434.6|29495.5|29465.1|29469.6|29434.6|34
1656297300000|2022-06-27 02:35:00|29468|29433|29479.6|29444.6|29481.3|29446.3|29466|29432.9|25
1656297600000|2022-06-27 02:40:00|29480.6|29445.6|29481.8|29446.8|29488.1|29456.8|29475.6|29440.6|30
1656297900000|2022-06-27 02:45:00|29481.3|29446.3|29473.2|29438.2|29481.3|29446.3|29472.5|29437.5|79
1656298200000|2022-06-27 02:50:00|29475|29440|29480|29445|29481.6|29446.6|29474.6|29439.6|34
1656298500000|2022-06-27 02:55:00|29479.6|29444.6|29483|29448|29488.6|29460.5|29479.5|29444.6|34
1656298800000|2022-06-27 03:00:00|29482.8|29447.8|29488.6|29453.6|29490.6|29455.6|29479.7|29444.7|51
1656299100000|2022-06-27 03:05:00|29487|29452|29487.6|29452.6|29491|29456|29485|29450|21
1656299400000|2022-06-27 03:10:00|29487.1|29452.1|29486.8|29451.8|29492|29462|29482|29451.2|28
1656299700000|2022-06-27 03:15:00|29486.3|29451.3|29492.3|29457.3|29493.3|29464.3|29478.3|29449.6|44
1656300000000|2022-06-27 03:20:00|29492.7|29457.7|29492.2|29457.2|29493.4|29458.4|29490.2|29455.2|14
1656300300000|2022-06-27 03:25:00|29492.7|29457.7|29489|29469|29495.3|29469|29488.3|29457.7|9
1656300600000|2022-06-27 03:30:00|29488.8|29468.8|29492.8|29472.8|29495.8|29473.2|29488.2|29460.3|17
1656300900000|2022-06-27 03:35:00|29499.8|29464.8|29496.5|29461.5|29500|29473|29488|29458.5|22
1656301200000|2022-06-27 03:40:00|29497.5|29462.5|29489|29454|29498.5|29463.5|29474.5|29448.2|55
1656301500000|2022-06-27 03:45:00|29488.6|29453.6|29487.7|29452.7|29496|29465|29484|29449|59
1656301800000|2022-06-27 03:50:00|29487.2|29452.2|29487.8|29467.8|29492.6|29468.1|29484.8|29451.7|27
1656302100000|2022-06-27 03:55:00|29486|29466|29479.8|29459.8|29486.2|29466.2|29478.7|29458.7|60
1656302400000|2022-06-27 04:00:00|29480.2|29460.2|29488.8|29468.8|29488.8|29468.8|29479.2|29459.2|22
1656302700000|2022-06-27 04:05:00|29488.2|29468.2|29488|29468|29488.2|29468.2|29488|29468|2
1656303000000|2022-06-27 04:10:00|29487.3|29467.3|29475|29455|29487.3|29467.3|29474.5|29454.5|16
1656303300000|2022-06-27 04:15:00|29475.3|29455.3|29470.1|29450.1|29475.8|29455.8|29470.1|29450.1|10
1656303600000|2022-06-27 04:20:00|29470.3|29450.3|29470.5|29450.5|29474.8|29454.8|29464.9|29444.9|22
1656303900000|2022-06-27 04:25:00|29470.1|29450.1|29459.5|29439.5|29470.1|29450.1|29459.1|29439.1|7
1656304200000|2022-06-27 04:30:00|29459.7|29439.7|29467.5|29447.5|29468.1|29448.1|29455.1|29435.1|30
1656304500000|2022-06-27 04:35:00|29467.3|29447.3|29464.6|29429.6|29467.3|29447.3|29458.3|29429.3|22
1656304800000|2022-06-27 04:40:00|29463.6|29428.6|29463|29428|29463.6|29437.1|29454.6|29428|9
1656305100000|2022-06-27 04:45:00|29457.5|29437.5|29452.1|29432.1|29461.6|29438.1|29452.1|29425.6|11
1656305400000|2022-06-27 04:50:00|29453.1|29433.1|29455.5|29435.5|29455.5|29435.5|29453.1|29433.1|4
1656305700000|2022-06-27 04:55:00|29454.8|29434.8|29452.3|29432.3|29455.1|29435.1|29452.3|29432.3|18
1656306000000|2022-06-27 05:00:00|29452.8|29432.8|29446.5|29426.5|29454.1|29434.1|29446.3|29426.3|37
1656306300000|2022-06-27 05:05:00|29445.1|29425.1|29443.1|29423.1|29445.3|29425.3|29436|29416|42
1656306600000|2022-06-27 05:10:00|29442.5|29422.5|29443.5|29423.5|29446.5|29426.5|29438.1|29418.1|27
1656306900000|2022-06-27 05:15:00|29444.1|29424.1|29444.1|29424.1|29444.5|29424.5|29443.5|29423.5|11
1656307200000|2022-06-27 05:20:00|29445.5|29425.5|29442.1|29422.1|29447|29427|29433.5|29413.5|33
1656307500000|2022-06-27 05:25:00|29443.1|29423.1|29449.5|29429.5|29449.5|29429.5|29443.1|29423.1|8
1656307800000|2022-06-27 05:30:00|29455.5|29435.5|29445.5|29425.5|29456.1|29436.1|29444.8|29424.8|40
1656308100000|2022-06-27 05:35:00|29445.3|29425.3|29441.2|29421.2|29446.5|29426.5|29441|29421|33
1656308400000|2022-06-27 05:40:00|29441.5|29421.5|29444.5|29424.5|29445.5|29425.5|29441.2|29421.2|21
1656308700000|2022-06-27 05:45:00|29444.7|29424.7|29440.1|29420.1|29447.5|29427.5|29437.3|29417.3|10
1656309000000|2022-06-27 05:50:00|29438.1|29418.1|29447.5|29427.5|29447.7|29427.7|29438.1|29418.1|17
1656309300000|2022-06-27 05:55:00|29447.7|29427.7|29455|29435|29457|29437|29447.3|29427.3|36
1656309600000|2022-06-27 06:00:00|29462|29427|29456.5|29436.5|29464.8|29437.5|29449.5|29426.5|44
1656309900000|2022-06-27 06:05:00|29463.8|29428.8|29472|29452|29485.6|29460.1|29453.3|29428.8|70
1656310200000|2022-06-27 06:10:00|29472.1|29452.1|29470.6|29435.6|29477|29452.1|29468.3|29433.3|29
1656310500000|2022-06-27 06:15:00|29468.6|29433.6|29464.5|29444.5|29473.8|29445.5|29464.5|29433.6|19
1656310800000|2022-06-27 06:20:00|29465.1|29445.1|29483.8|29448.8|29488.8|29461.3|29465.1|29445.1|30
1656311100000|2022-06-27 06:25:00|29484|29449|29472.8|29452.8|29484.3|29461.5|29469.7|29446|44
1656311400000|2022-06-27 06:30:00|29473.3|29453.3|29483.5|29463.5|29484|29464|29471.3|29451.3|32
1656311700000|2022-06-27 06:35:00|29483.2|29463.2|29477.7|29457.7|29483.2|29463.2|29477.7|29457.7|13
1656312000000|2022-06-27 06:40:00|29478.2|29458.2|29482.8|29462.8|29483.2|29463.2|29478.2|29458.2|8
1656312300000|2022-06-27 06:45:00|29481.5|29461.5|29484.8|29464.8|29484.8|29464.8|29480.5|29460.5|18
1656312600000|2022-06-27 06:50:00|29483.7|29463.7|29475.7|29455.7|29485.3|29465.3|29474.2|29454.2|30
1656312900000|2022-06-27 06:55:00|29474.5|29454.5|29465.5|29445.5|29474.5|29454.5|29462.8|29442.8|66
1656313200000|2022-06-27 07:00:00|29466.1|29446.1|29463.5|29443.5|29474.6|29450.6|29463.5|29435|62
1656313500000|2022-06-27 07:05:00|29467.1|29447.1|29478|29443|29478.3|29453.5|29467.1|29443|55
1656313800000|2022-06-27 07:10:00|29477.8|29442.8|29474.1|29454.1|29479|29455.2|29470.3|29442.6|63
1656314100000|2022-06-27 07:15:00|29473.5|29453.5|29482|29462|29482.5|29462.5|29473.5|29453.5|38
1656314400000|2022-06-27 07:20:00|29481.8|29461.8|29488.3|29468.3|29497.8|29472.1|29481|29461|59
1656314700000|2022-06-27 07:25:00|29487.8|29467.8|29482.3|29462.3|29489.5|29469.5|29482.3|29462.3|22
1656315000000|2022-06-27 07:30:00|29483.5|29463.5|29473.3|29453.3|29483.5|29463.5|29473.3|29453.3|31
1656315300000|2022-06-27 07:35:00|29473.5|29453.5|29472.8|29452.8|29475|29455|29472.8|29452.8|16
1656315600000|2022-06-27 07:40:00|29473.7|29453.7|29479.5|29459.5|29479.5|29459.5|29473.7|29453.7|21
1656315900000|2022-06-27 07:45:00|29478.8|29458.8|29477.3|29457.3|29481.1|29461.1|29475|29455|12
1656316200000|2022-06-27 07:50:00|29476.8|29456.8|29478.2|29458.2|29478.5|29458.5|29474.5|29454.5|20
1656316500000|2022-06-27 07:55:00|29478.5|29458.5|29477|29457|29482.8|29462.8|29477|29457|22
1656316800000|2022-06-27 08:00:00|29477.5|29457.5|29478.3|29458.3|29483.3|29463.3|29477.5|29457.5|57
1656317100000|2022-06-27 08:05:00|29477.8|29457.8|29473.3|29453.3|29478.3|29458.3|29472.8|29452.8|60
1656317400000|2022-06-27 08:10:00|29473.8|29453.8|29474|29454|29474.9|29454.9|29473.3|29453.3|37
1656317700000|2022-06-27 08:15:00|29474.3|29454.3|29474.5|29454.5|29475.1|29455.1|29473.3|29453.3|14
1656318000000|2022-06-27 08:20:00|29475.7|29455.7|29475.9|29455.9|29475.9|29455.9|29474.5|29454.5|8
1656318300000|2022-06-27 08:25:00|29475.1|29455.1|29477.1|29457.1|29489.6|29462.8|29475.1|29452.3|23
1656318600000|2022-06-27 08:30:00|29484.5|29449.5|29479|29459|29485|29461.1|29476.3|29447.5|49
1656318900000|2022-06-27 08:35:00|29478.3|29458.3|29483|29463|29483|29463|29478|29458|26
1656319200000|2022-06-27 08:40:00|29482.5|29462.5|29482.5|29462.5|29483.8|29463.8|29482.5|29462.5|14
1656319500000|2022-06-27 08:45:00|29483|29463|29483|29463|29483.3|29463.3|29482.3|29462.3|45
1656319800000|2022-06-27 08:50:00|29482.8|29462.8|29479|29459|29482.8|29462.8|29478|29458|19
1656320100000|2022-06-27 08:55:00|29478.5|29458.5|29476.4|29456.4|29479|29459|29474.5|29454.5|27
1656320400000|2022-06-27 09:00:00|29476|29456|29480|29460|29480|29460|29473.8|29453.8|10
1656320700000|2022-06-27 09:05:00|29480.3|29460.3|29482.5|29462.5|29483|29463|29480|29460|8
1656321300000|2022-06-27 09:15:00|29482|29462|29482.5|29462.5|29482.5|29462.5|29479.8|29459.8|9
1656321600000|2022-06-27 09:20:00|29482|29462|29486.5|29466.5|29486.5|29466.5|29482|29462|10
1656321900000|2022-06-27 09:25:00|29488|29468|29498|29478|29498|29478|29488|29468|27
1656322200000|2022-06-27 09:30:00|29498.4|29478.4|29497|29477|29498.4|29478.4|29497|29477|17
1656322500000|2022-06-27 09:35:00|29496.8|29476.8|29497|29477|29497.3|29477.3|29496.5|29476.5|5
1656322800000|2022-06-27 09:40:00|29497.3|29477.3|29495.3|29475.3|29497.3|29477.3|29492.5|29472.5|12
1656323100000|2022-06-27 09:45:00|29495.8|29475.8|29498.5|29478.5|29498.5|29478.5|29492.6|29472.6|15
1656323400000|2022-06-27 09:50:00|29499|29479|29498.5|29478.5|29499.3|29479.3|29497.4|29477.4|9
1656323700000|2022-06-27 09:55:00|29497.4|29477.4|29498.8|29478.8|29499.3|29479.3|29497.4|29477.4|7
1656324000000|2022-06-27 10:00:00|29498.3|29478.3|29498.8|29478.8|29498.8|29478.8|29498.3|29478.3|2
1656324300000|2022-06-27 10:05:00|29499.3|29479.3|29501|29481|29501.1|29481.1|29499.3|29479.3|15
1656324600000|2022-06-27 10:10:00|29503|29483|29500.8|29480.8|29503.3|29483.3|29498.3|29478.3|9
1656324900000|2022-06-27 10:15:00|29500.2|29480.2|29501.5|29481.5|29501.5|29481.5|29498.3|29478.3|23
1656325200000|2022-06-27 10:20:00|29502|29482|29498|29478|29502|29482|29497.5|29477.5|27
1656326100000|2022-06-27 10:35:00|29497.8|29477.8|29497.3|29477.3|29498|29478|29493|29473|23
1656326700000|2022-06-27 10:45:00|29497|29477|29497|29477|29497|29477|29497|29477|1
1656327000000|2022-06-27 10:50:00|29496.8|29476.8|29493.3|29473.3|29496.8|29476.8|29493|29473|7
1656327300000|2022-06-27 10:55:00|29494|29474|29497|29477|29497.5|29477.5|29494|29474|5
1656327600000|2022-06-27 11:00:00|29493.3|29473.3|29493.3|29473.3|29493.5|29473.5|29492.5|29472.5|7
1656327900000|2022-06-27 11:05:00|29493|29473|29492.4|29472.4|29493.3|29473.3|29491.8|29471.8|8
1656328500000|2022-06-27 11:15:00|29492|29472|29491.5|29471.5|29492|29472|29491.5|29471.5|2
1656329100000|2022-06-27 11:25:00|29492|29472|29492|29472|29493.5|29473.5|29492|29472|4
1656329400000|2022-06-27 11:30:00|29491.5|29471.5|29492.5|29472.5|29492.5|29472.5|29491.5|29471.5|3
1656329700000|2022-06-27 11:35:00|29492|29472|29493.4|29458.4|29493.5|29472|29485.2|29458|16
1656330000000|2022-06-27 11:40:00|29494|29459|29488|29468|29494.9|29468|29486.3|29459|7
1656330300000|2022-06-27 11:45:00|29488.7|29468.7|29488.2|29468.2|29488.7|29468.7|29488|29468|4
1656330600000|2022-06-27 11:50:00|29488.1|29468.1|29488.5|29468.5|29491.5|29471.5|29482.5|29462.5|32
1656330900000|2022-06-27 11:55:00|29488.4|29468.4|29492.2|29472.2|29497.4|29472.5|29486.4|29459.5|27
1656331200000|2022-06-27 12:00:00|29491.2|29471.2|29488.9|29468.9|29491.2|29471.2|29486.2|29466.2|23
1656331500000|2022-06-27 12:05:00|29489.4|29469.4|29488.3|29468.3|29491.7|29471.7|29488.3|29468.3|19
1656331800000|2022-06-27 12:10:00|29488.2|29468.2|29491.2|29471.2|29491.5|29471.5|29487.9|29467.9|8
1656332100000|2022-06-27 12:15:00|29491.3|29471.3|29491.5|29471.5|29492.5|29472.5|29491|29471|17
1656332400000|2022-06-27 12:20:00|29492.5|29472.5|29493|29473|29493|29473|29492.4|29472.4|6
1656332700000|2022-06-27 12:25:00|29492|29472|29492|29472|29492|29472|29492|29472|1
1656333000000|2022-06-27 12:30:00|29499|29464|29493.5|29473.5|29499|29473.9|29491.8|29463.5|12
1656333300000|2022-06-27 12:35:00|29493|29473|29504.2|29484.2|29507.5|29484.5|29493|29471.4|37
1656333600000|2022-06-27 12:40:00|29503.8|29483.8|29503.7|29483.7|29504|29484|29503|29483|10
1656333900000|2022-06-27 12:45:00|29503.2|29483.2|29502.7|29482.7|29503.2|29483.2|29500.5|29480.5|10
1656334200000|2022-06-27 12:50:00|29502.9|29482.9|29502.9|29482.9|29502.9|29482.9|29502.9|29482.9|1
1656334500000|2022-06-27 12:55:00|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|1
1656334800000|2022-06-27 13:00:00|29502.5|29482.5|29502.5|29482.5|29502.5|29482.5|29502.5|29482.5|1
1656335100000|2022-06-27 13:05:00|29501.5|29481.5|29504.6|29469.6|29504.6|29481.5|29488.5|29465.5|25
1656335400000|2022-06-27 13:10:00|29507.2|29472.2|29506.7|29471.7|29507.7|29472.7|29506.7|29471.7|4
1656335700000|2022-06-27 13:15:00|29504.7|29469.7|29502.5|29467.5|29505.2|29470.2|29502.5|29467.5|6
1656336000000|2022-06-27 13:20:00|29503.6|29468.6|29504.2|29469.2|29505|29470|29503.6|29468.6|4
1656336300000|2022-06-27 13:25:00|29502.2|29467.2|29503.9|29468.9|29507.2|29472.2|29502.2|29467.2|9
1656336600000|2022-06-27 13:30:00|29502.6|29467.6|29502.3|29467.3|29503.4|29468.4|29502.3|29467.3|10
1656336900000|2022-06-27 13:35:00|29502.6|29467.6|29502.1|29467.1|29505.5|29470.5|29502.1|29467.1|9
1656337200000|2022-06-27 13:40:00|29505|29470|29504|29469|29505.5|29470.5|29504|29469|7
1656337500000|2022-06-27 13:45:00|29499.7|29464.7|29497.6|29462.6|29499.7|29464.7|29495.8|29460.8|22
1656337800000|2022-06-27 13:50:00|29497.7|29462.7|29497.6|29462.6|29497.7|29462.7|29497.1|29462.1|5
1656338100000|2022-06-27 13:55:00|29497.3|29462.3|29492.5|29457.5|29498.1|29463.1|29492|29457|9
1656338400000|2022-06-27 14:00:00|29492.8|29457.8|29489.5|29454.5|29495.1|29460.1|29488.5|29453.5|13
1656338700000|2022-06-27 14:05:00|29490.1|29455.1|29494.5|29459.5|29496.4|29461.4|29490.1|29455.1|5
1656339300000|2022-06-27 14:15:00|29496|29461|29496|29461|29497|29462|29495|29460|5
1656339600000|2022-06-27 14:20:00|29496.5|29461.5|29496|29461|29496.5|29461.5|29496|29461|2
1656339900000|2022-06-27 14:25:00|29497|29462|29496|29461|29498.2|29463.2|29494|29459|9
1656340200000|2022-06-27 14:30:00|29495.5|29460.5|29500|29465|29501|29466|29495.5|29460.5|10
1656340500000|2022-06-27 14:35:00|29501.2|29466.2|29514|29479|29518.7|29483.7|29501.2|29466.2|42
1656340800000|2022-06-27 14:40:00|29513.5|29478.5|29500.5|29465.5|29514.5|29479.5|29497.5|29462.5|25
1656341100000|2022-06-27 14:45:00|29500.6|29465.6|29502.1|29467.1|29504.5|29469.5|29500|29465|25
1656341400000|2022-06-27 14:50:00|29501.6|29466.6|29494|29459|29501.6|29473.1|29485.5|29450.5|25
1656341700000|2022-06-27 14:55:00|29493.5|29458.5|29499.2|29464.2|29499.5|29464.5|29484.5|29449.5|30
1656342000000|2022-06-27 15:00:00|29498|29463|29495.6|29460.6|29498|29463|29495.6|29460.6|6
1656343200000|2022-06-27 15:20:00|29496.1|29461.1|29494.8|29459.8|29496.1|29461.1|29494|29459|10
1656343500000|2022-06-27 15:25:00|29494.5|29459.5|29494.5|29459.5|29494.8|29459.8|29494|29459|10
1656343800000|2022-06-27 15:30:00|29494|29459|29494|29459|29494.5|29459.5|29494|29459|5
1656344100000|2022-06-27 15:35:00|29494.5|29459.5|29503.1|29468.1|29503.1|29470|29490|29459|18
1656344400000|2022-06-27 15:40:00|29502.6|29467.6|29495.1|29460.1|29503.1|29468.1|29494.5|29459.5|29
1656344700000|2022-06-27 15:45:00|29495.6|29460.6|29495|29460|29495.6|29460.6|29495|29460|7
1656345000000|2022-06-27 15:50:00|29488.5|29468.5|29497.5|29462.5|29499|29472.5|29488.5|29462.5|7
1656345300000|2022-06-27 15:55:00|29496.7|29461.7|29503|29468|29503|29468|29496.7|29461.7|19
1656345600000|2022-06-27 16:00:00|29509.5|29474.5|29501.5|29466.5|29515.9|29480.9|29500|29465|21
1656345900000|2022-06-27 16:05:00|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|1
1656346200000|2022-06-27 16:10:00|29503|29468|29502.5|29467.5|29503|29468|29502.5|29467.5|2
1656346500000|2022-06-27 16:15:00|29506|29471|29502.5|29467.5|29513.6|29478.6|29502.5|29467.5|18
1656347100000|2022-06-27 16:25:00|29501.9|29466.9|29501.9|29466.9|29501.9|29466.9|29499.9|29464.9|4
1656347400000|2022-06-27 16:30:00|29502|29467|29499.6|29464.6|29502|29467|29494.3|29459.3|20
1656347700000|2022-06-27 16:35:00|29500|29465|29502.2|29467.2|29502.5|29467.5|29500|29465|7
1656348000000|2022-06-27 16:40:00|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|1
1656348300000|2022-06-27 16:45:00|29502|29467|29502|29467|29502|29467|29502|29467|1
1656349200000|2022-06-27 17:00:00|29501.7|29466.7|29503|29468|29503.5|29468.5|29499|29464|18
1656349500000|2022-06-27 17:05:00|29503.5|29468.5|29521|29480|29521|29483|29503.5|29468.5|33
1656349800000|2022-06-27 17:10:00|29521.5|29479|29521.5|29479.5|29521.5|29479.5|29521.5|29479|2
1656350100000|2022-06-27 17:15:00|29521|29479|29511.5|29476.5|29521.5|29479.5|29511.5|29474|20
1656350400000|2022-06-27 17:20:00|29511|29476|29506.7|29471.7|29511.5|29476.5|29506.7|29471.7|18
1656350700000|2022-06-27 17:25:00|29507.2|29472.2|29509|29474|29509.5|29474.5|29507.2|29472.2|5
1656351000000|2022-06-27 17:30:00|29508.9|29473.9|29508.9|29473.9|29509|29474|29508.9|29473.9|3
1656351900000|2022-06-27 17:45:00|29509|29474|29508.9|29473.9|29509|29474|29508.9|29473.9|6
1656352500000|2022-06-27 17:55:00|29509|29474|29509|29474|29509.6|29474.6|29506.5|29471.5|10
1656352800000|2022-06-27 18:00:00|29508.9|29473.9|29509|29474|29512|29477|29507|29472|20
1656353100000|2022-06-27 18:05:00|29510|29475|29511.5|29476.5|29511.5|29476.5|29510|29475|4
1656353400000|2022-06-27 18:10:00|29512|29477|29512.5|29477.5|29512.5|29477.5|29511.5|29476.5|4
1656353700000|2022-06-27 18:15:00|29512|29477|29512|29477|29512|29477|29512|29477|1
1656354000000|2022-06-27 18:20:00|29512.5|29477.5|29509|29474|29512.5|29477.5|29509|29474|9
1656354900000|2022-06-27 18:35:00|29509.6|29474.6|29509.6|29474.6|29509.6|29474.6|29509.6|29474.6|1
1656355200000|2022-06-27 18:40:00|29507.2|29472.2|29507.6|29472.6|29507.6|29472.6|29506.4|29471.4|8
1656355500000|2022-06-27 18:45:00|29508.1|29473.1|29515.2|29480.2|29517.6|29482.6|29508.1|29473.1|13
1656356100000|2022-06-27 18:55:00|29514.6|29479.6|29514.6|29479.6|29514.6|29479.6|29514.6|29479.6|1
1656376200000|2022-06-28 00:30:00|29495.5|29453.5|29498.1|29456.1|29498.1|29456.1|29495.5|29453.5|2
1656377100000|2022-06-28 00:45:00|29501.7|29459.7|29504.4|29462.4|29510.6|29468.6|29501.7|29459.7|14
1656377400000|2022-06-28 00:50:00|29500.6|29458.6|29504.4|29462.4|29510.5|29468.5|29497.1|29455.1|5
1656377700000|2022-06-28 00:55:00|29502.1|29460.1|29500.1|29458.1|29503.1|29461.1|29499.5|29457.5|4
1656378000000|2022-06-28 01:00:00|29497.5|29455.5|29476|29441|29498.4|29459.9|29472.9|29437.9|15
1656378300000|2022-06-28 01:05:00|29475.6|29440.6|29488.6|29453.6|29494|29459|29475.6|29440.6|26
1656378600000|2022-06-28 01:10:00|29488.7|29453.7|29485|29450|29493.6|29458.6|29484.5|29449.5|25
1656378900000|2022-06-28 01:15:00|29481.1|29446.1|29474|29439|29481.1|29446.1|29471.5|29436.5|49
1656379200000|2022-06-28 01:20:00|29475|29440|29476.3|29456.3|29479.9|29456.3|29464.9|29440|37
1656379500000|2022-06-28 01:25:00|29475.8|29455.8|29494.3|29459.3|29496|29468.5|29474|29448.8|36
1656379800000|2022-06-28 01:30:00|29495|29460|29495|29475|29501.5|29477|29488.5|29459.3|57
1656380100000|2022-06-28 01:35:00|29494.9|29474.9|29497|29477|29502.5|29478.5|29492.5|29465.4|77
1656380400000|2022-06-28 01:40:00|29496.5|29476.5|29502.5|29482.5|29503.5|29483.5|29496.5|29476.5|37
1656380700000|2022-06-28 01:45:00|29503|29483|29532.7|29497.7|29544.9|29519.5|29503|29483|77
1656381000000|2022-06-28 01:50:00|29532.2|29497.2|29536.5|29501.5|29536.9|29501.9|29531.7|29496.7|38
1656381300000|2022-06-28 01:55:00|29529.6|29509.6|29534|29514|29540.5|29520.5|29529.2|29509.2|61
1656381600000|2022-06-28 02:00:00|29533.5|29513.5|29531.3|29511.3|29536.9|29516.9|29529|29509|44
1656381900000|2022-06-28 02:05:00|29531.8|29511.8|29530.8|29510.8|29531.9|29511.9|29521.3|29501.3|52
1656382200000|2022-06-28 02:10:00|29531.3|29511.3|29533.8|29513.8|29539.4|29519.4|29531.3|29511.3|19
1656382500000|2022-06-28 02:15:00|29533.3|29513.3|29550.9|29530.9|29557.9|29537.9|29533.3|29506.3|47
1656382800000|2022-06-28 02:20:00|29550.5|29530.5|29574.4|29554.4|29574.4|29554.4|29549.2|29529.2|40
1656383100000|2022-06-28 02:25:00|29577.4|29557.4|29571.8|29551.8|29583|29563|29569.4|29549.4|58
1656383400000|2022-06-28 02:30:00|29572.1|29552.1|29565|29530|29575.3|29555.3|29554.2|29527.8|84
1656383700000|2022-06-28 02:35:00|29564.5|29529.5|29553.7|29533.7|29564.5|29542.1|29549|29526.9|43
1656384000000|2022-06-28 02:40:00|29553.5|29533.5|29569.1|29549.1|29575.4|29555.4|29553.5|29533.5|74
1656384300000|2022-06-28 02:45:00|29569.4|29549.4|29583|29563|29585|29565|29569.1|29549.1|66
1656384600000|2022-06-28 02:50:00|29581.9|29561.9|29575.8|29555.8|29583|29563|29575.8|29555.8|47
1656384900000|2022-06-28 02:55:00|29576.3|29556.3|29579.6|29544.6|29579.6|29557|29567.5|29544.6|39
1656385200000|2022-06-28 03:00:00|29579|29544|29590.5|29555.5|29590.5|29558|29573|29544|45
1656385500000|2022-06-28 03:05:00|29590|29555|29585.5|29550.5|29590|29560|29574|29545|54
1656385800000|2022-06-28 03:10:00|29585|29550|29577|29557|29588.5|29560.5|29572.5|29550|47
1656386100000|2022-06-28 03:15:00|29576.5|29556.5|29573|29553|29580|29560|29573|29553|41
1656386400000|2022-06-28 03:20:00|29573.5|29553.5|29575.4|29555.4|29577.5|29557.5|29572.5|29552.5|25
1656386700000|2022-06-28 03:25:00|29576.4|29556.4|29575.4|29555.4|29578.9|29558.9|29574.9|29554.9|55
1656387000000|2022-06-28 03:30:00|29576.8|29556.8|29575.6|29555.6|29576.8|29556.8|29570.4|29550.4|29
1656387300000|2022-06-28 03:35:00|29574.9|29554.9|29574.9|29554.9|29575.4|29555.4|29574.9|29554.9|5
1656387600000|2022-06-28 03:40:00|29575.6|29555.6|29574.9|29554.9|29575.6|29555.6|29574.9|29554.9|4
1656387900000|2022-06-28 03:45:00|29575.6|29555.6|29574.9|29554.9|29576|29556|29574.9|29554.9|4
1656388200000|2022-06-28 03:50:00|29575.6|29555.6|29578.2|29558.2|29578.7|29558.7|29570.6|29550.6|24
1656388500000|2022-06-28 03:55:00|29577.7|29557.7|29578.7|29558.7|29578.7|29558.7|29577.2|29557.2|7
1656388800000|2022-06-28 04:00:00|29578.2|29558.2|29578.2|29558.2|29578.2|29558.2|29577.7|29557.7|3
1656389100000|2022-06-28 04:05:00|29577.7|29557.7|29580.4|29560.4|29581.3|29561.3|29577.7|29557.7|23
1656389400000|2022-06-28 04:10:00|29581|29561|29587.7|29567.7|29588|29568|29580.4|29560.4|26
1656389700000|2022-06-28 04:15:00|29587.4|29567.4|29610.2|29590.2|29610.2|29590.2|29587.2|29567.2|28
1656390000000|2022-06-28 04:20:00|29609.7|29589.7|29615.4|29595.4|29619.7|29599.7|29608.7|29588.7|32
1656390300000|2022-06-28 04:25:00|29616|29596|29620.4|29600.4|29620.4|29600.4|29615.4|29595.4|9
1656390600000|2022-06-28 04:30:00|29620.9|29600.9|29630.6|29610.6|29630.9|29610.9|29620.4|29600.4|34
1656390900000|2022-06-28 04:35:00|29630.5|29610.5|29644.2|29624.2|29764.1|29722.1|29630.5|29610|98
1656391200000|2022-06-28 04:40:00|29644.7|29624.7|29653.1|29633.1|29663|29633.1|29639.6|29618.5|15
1656391500000|2022-06-28 04:45:00|29652.1|29632.1|29646.4|29626.4|29655.6|29635.6|29646.4|29626.4|24
1656391800000|2022-06-28 04:50:00|29646.9|29626.9|29646.8|29626.8|29648.9|29628.9|29643.8|29623.8|15
1656392100000|2022-06-28 04:55:00|29651.5|29631.5|29663|29643|29664|29644|29644.8|29624.8|23
1656392400000|2022-06-28 05:00:00|29662.4|29642.4|29652|29632|29662.4|29642.4|29651|29631|38
1656392700000|2022-06-28 05:05:00|29651.8|29631.8|29623|29588|29651.8|29631.8|29607.5|29579.5|56
1656393000000|2022-06-28 05:10:00|29616.1|29596.1|29615.5|29580.5|29616.1|29596.1|29607|29579.5|8
1656393300000|2022-06-28 05:15:00|29604.1|29584.1|29594.8|29574.8|29604.1|29584.1|29584.3|29564.3|36
1656393600000|2022-06-28 05:20:00|29595|29575|29601|29581|29601|29581|29594.8|29574.8|6
1656393900000|2022-06-28 05:25:00|29600.4|29580.4|29600.4|29580.4|29600.4|29580.4|29600|29580|7
1656394200000|2022-06-28 05:30:00|29601|29581|29602.1|29582.1|29609.7|29589.7|29601|29581|10
1656394500000|2022-06-28 05:35:00|29602.4|29582.4|29586.4|29566.4|29605|29585|29586|29566|26
1656394800000|2022-06-28 05:40:00|29587.1|29567.1|29589.4|29569.4|29601.5|29579.4|29586.4|29566.4|14
1656395100000|2022-06-28 05:45:00|29591.4|29571.4|29591|29571|29601.9|29580.4|29590.4|29566.5|15
1656395400000|2022-06-28 05:50:00|29591.4|29571.4|29606|29586|29606|29586|29591.4|29571.4|5
1656395700000|2022-06-28 05:55:00|29603.4|29583.4|29608|29573|29609|29583.4|29596.8|29569|21
1656396000000|2022-06-28 06:00:00|29607|29572|29602.1|29582.1|29608.3|29586|29601|29571.5|16
1656396300000|2022-06-28 06:05:00|29601.4|29581.4|29573|29538|29601.4|29581.4|29560|29525|96
1656396600000|2022-06-28 06:10:00|29575|29540|29578.3|29558.3|29587.3|29559.5|29569.3|29538.6|55
1656396900000|2022-06-28 06:15:00|29586.3|29551.3|29585.4|29550.4|29599.3|29570.5|29576|29548.5|107
1656397200000|2022-06-28 06:20:00|29585.9|29550.9|29573.5|29553.5|29585.9|29553.5|29560.5|29526.8|82
1656397500000|2022-06-28 06:25:00|29573.8|29553.8|29553.1|29533.1|29574.3|29554.3|29553.1|29526.5|59
1656397800000|2022-06-28 06:30:00|29562.8|29527.8|29543|29523|29563|29542|29537.4|29517.2|71
1656398100000|2022-06-28 06:35:00|29543.4|29523.4|29555.4|29535.4|29563.9|29539.4|29543.1|29513.6|19
1656398400000|2022-06-28 06:40:00|29555|29535|29542.1|29522.1|29556.4|29536.4|29539.9|29519.9|67
1656398700000|2022-06-28 06:45:00|29541.9|29521.9|29559.1|29539.1|29559.4|29539.4|29541.4|29521.4|33
1656399000000|2022-06-28 06:50:00|29560.4|29540.4|29570|29550|29572.1|29552.1|29560.4|29540.4|23
1656399300000|2022-06-28 06:55:00|29570.4|29550.4|29590.4|29570.4|29592.5|29572.5|29568.7|29548.7|152
1656399600000|2022-06-28 07:00:00|29591|29571|29579.4|29559.4|29596|29573|29578.2|29555|77
1656399900000|2022-06-28 07:05:00|29579.7|29559.7|29569.4|29549.4|29580|29560|29566.4|29546.4|56
1656400200000|2022-06-28 07:10:00|29566.4|29546.4|29571.4|29551.4|29579.7|29555.5|29566.4|29544.3|42
1656400500000|2022-06-28 07:15:00|29570.4|29550.4|29586.4|29566.4|29586.9|29566.9|29570.4|29550.4|37
1656400800000|2022-06-28 07:20:00|29584.4|29564.4|29587.1|29567.1|29594.3|29574.3|29581.2|29553|82
1656401100000|2022-06-28 07:25:00|29586.9|29566.9|29596.4|29576.4|29601.8|29581.8|29586.4|29566.4|84
1656401400000|2022-06-28 07:30:00|29597.9|29577.9|29596.4|29576.4|29603.5|29580.1|29593.2|29568|38
1656401700000|2022-06-28 07:35:00|29596.9|29576.9|29595.9|29575.9|29597.5|29577.5|29591.9|29571.9|44
1656402000000|2022-06-28 07:40:00|29596.4|29576.4|29600.1|29580.1|29601|29581|29595.4|29575.4|24
1656402300000|2022-06-28 07:45:00|29600.4|29580.4|29595.6|29575.6|29604.5|29584.5|29592.1|29569|78
1656402600000|2022-06-28 07:50:00|29595.8|29575.8|29580.1|29560.1|29597.4|29577.4|29579.4|29559.4|61
1656402900000|2022-06-28 07:55:00|29580.4|29560.4|29589|29569|29589.4|29569.4|29575.1|29555.1|74
1656403200000|2022-06-28 08:00:00|29588.8|29568.8|29587.4|29567.4|29594.3|29573|29581.8|29553.6|50
1656403500000|2022-06-28 08:05:00|29587.7|29567.7|29586.4|29566.4|29607.4|29587.4|29585.3|29565.3|80
1656403800000|2022-06-28 08:10:00|29585.4|29565.4|29572.8|29552.8|29586.4|29566.4|29572.8|29552.8|7
1656404100000|2022-06-28 08:15:00|29574.7|29554.7|29575.6|29555.6|29587.5|29564.4|29574.7|29551|61
1656404400000|2022-06-28 08:20:00|29576.9|29556.9|29587.5|29552.5|29589.8|29562|29573.6|29552.5|29
1656404700000|2022-06-28 08:25:00|29577.4|29557.4|29582|29547|29584.5|29557.4|29575.4|29546.6|9
1656405000000|2022-06-28 08:30:00|29583.7|29548.7|29572|29552|29583.7|29552.5|29569.5|29546.5|59
1656405300000|2022-06-28 08:35:00|29572.5|29552.5|29569.5|29549.5|29572.5|29552.5|29567.5|29547.5|55
1656405600000|2022-06-28 08:40:00|29569|29549|29567.5|29547.5|29569|29549|29565.5|29545.5|41
1656405900000|2022-06-28 08:45:00|29567|29547|29567.5|29547.5|29567.8|29547.8|29566.5|29546.5|12
1656406200000|2022-06-28 08:50:00|29567.3|29547.3|29567|29547|29568|29548|29567|29547|5
1656406500000|2022-06-28 08:55:00|29566.5|29546.5|29567.5|29547.5|29567.5|29547.5|29563.8|29543.8|16
1656406800000|2022-06-28 09:00:00|29568|29548|29566.4|29546.4|29568|29548|29562|29542|19
1656407100000|2022-06-28 09:05:00|29566|29546|29567.5|29547.5|29567.5|29547.5|29566|29546|19
1656407400000|2022-06-28 09:10:00|29568|29548|29572.5|29552.5|29572.5|29552.5|29567.5|29547.5|7
1656407700000|2022-06-28 09:15:00|29573|29553|29573|29553|29573.5|29553.5|29572.5|29552.5|7
1656408000000|2022-06-28 09:20:00|29572.5|29552.5|29572.5|29552.5|29573|29553|29572.5|29552.5|7
1656408300000|2022-06-28 09:25:00|29573|29553|29584|29564|29587.4|29567.4|29572.4|29552.4|11
1656408600000|2022-06-28 09:30:00|29584.1|29564.1|29587|29567|29589.3|29569.3|29583.3|29563.3|14
1656408900000|2022-06-28 09:35:00|29587.5|29567.5|29592.5|29572.5|29592.5|29572.5|29587|29567|14
1656409200000|2022-06-28 09:40:00|29592.3|29572.3|29587|29567|29593|29573|29587|29567|9
1656409500000|2022-06-28 09:45:00|29586.8|29566.8|29587|29567|29587|29567|29586.8|29566.8|2
1656409800000|2022-06-28 09:50:00|29587.5|29567.5|29588|29568|29588|29568|29587.5|29567.5|2
1656410100000|2022-06-28 09:55:00|29587.8|29567.8|29588|29568|29588|29568|29587.8|29567.8|2
1656410400000|2022-06-28 10:00:00|29587.5|29567.5|29591|29571|29591|29571|29587.5|29567.5|10
1656411300000|2022-06-28 10:15:00|29590.4|29570.4|29587.4|29567.4|29591|29571|29587.4|29567.4|3
1656411600000|2022-06-28 10:20:00|29587.8|29567.8|29589|29569|29589|29569|29587.5|29567.5|17
1656411900000|2022-06-28 10:25:00|29588.5|29568.5|29588|29568|29588.5|29568.5|29588|29568|2
1656412200000|2022-06-28 10:30:00|29587.5|29567.5|29588|29568|29588|29568|29587.5|29567.5|2
1656412500000|2022-06-28 10:35:00|29589.5|29569.5|29592.5|29572.5|29593.5|29573.5|29589.5|29569.5|4
1656412800000|2022-06-28 10:40:00|29593|29573|29593|29573|29593.2|29573.2|29593|29573|3
1656413400000|2022-06-28 10:50:00|29592.4|29572.4|29593|29573|29593.2|29573.2|29592.3|29572.3|5
1656413700000|2022-06-28 10:55:00|29592.4|29572.4|29593|29573|29593|29573|29592.4|29572.4|3
1656414000000|2022-06-28 11:00:00|29593.5|29573.5|29595.8|29575.8|29596.1|29576.1|29593|29573|10
1656414300000|2022-06-28 11:05:00|29597.4|29577.4|29596.8|29576.8|29598|29578|29596.8|29576.8|5
1656414600000|2022-06-28 11:10:00|29598|29578|29593.8|29573.8|29600|29580|29593.8|29573.8|5
1656414900000|2022-06-28 11:15:00|29593.7|29573.7|29593.5|29573.5|29594|29574|29593.5|29573.5|5
1656415200000|2022-06-28 11:20:00|29593|29573|29593|29573|29593|29573|29593|29573|1
1656415800000|2022-06-28 11:30:00|29594|29574|29605.2|29585.2|29605.2|29585.2|29593|29573|16
1656416100000|2022-06-28 11:35:00|29605.5|29585.5|29628.5|29593.5|29628.8|29598.5|29605.5|29577.9|36
1656416400000|2022-06-28 11:40:00|29626.5|29591.5|29619.9|29584.9|29626.5|29595.4|29604.4|29577.6|38
1656416700000|2022-06-28 11:45:00|29618.7|29583.7|29630.5|29595.5|29647.9|29612.9|29612.2|29583.7|42
1656417000000|2022-06-28 11:50:00|29630|29595|29633.5|29598.5|29635.5|29600.5|29630|29595|6
1656417300000|2022-06-28 11:55:00|29633.4|29598.4|29643|29608|29655.9|29620.9|29628.2|29598.4|29
1656417600000|2022-06-28 12:00:00|29638.6|29603.6|29637.8|29602.8|29639.2|29604.2|29634.5|29599.5|7
1656417900000|2022-06-28 12:05:00|29637.3|29602.3|29638|29603|29638|29603|29637.3|29602.3|2
1656418200000|2022-06-28 12:10:00|29635|29600|29643.1|29608.1|29653.5|29618.5|29625|29590|27
1656418500000|2022-06-28 12:15:00|29645.5|29610.5|29668.3|29633.3|29670.7|29637.4|29645.5|29610.5|19
1656418800000|2022-06-28 12:20:00|29662.9|29627.9|29638.4|29603.4|29662.9|29627.9|29636.9|29601.9|33
1656419100000|2022-06-28 12:25:00|29637.9|29602.9|29646|29611|29646|29611|29628.6|29593.6|24
1656419400000|2022-06-28 12:30:00|29645.5|29610.5|29646.8|29611.8|29647.6|29612.6|29641.3|29606.3|17
1656419700000|2022-06-28 12:35:00|29647.6|29612.6|29650.3|29615.3|29667.7|29632.7|29647.6|29612.6|22
1656420000000|2022-06-28 12:40:00|29652.2|29617.2|29653.6|29618.6|29653.6|29618.6|29652.2|29617.2|2
1656420300000|2022-06-28 12:45:00|29654.5|29619.5|29653.5|29618.5|29654.5|29619.5|29653.5|29618.5|2
1656420600000|2022-06-28 12:50:00|29653|29618|29653.5|29618.5|29653.5|29618.5|29651.6|29616.6|4
1656420900000|2022-06-28 12:55:00|29652.5|29617.5|29651.4|29616.4|29652.7|29617.7|29651.4|29616.4|3
1656421200000|2022-06-28 13:00:00|29651.3|29616.3|29651.2|29616.2|29660|29625|29651.2|29616.2|16
1656421500000|2022-06-28 13:05:00|29651.7|29616.7|29653.7|29618.7|29653.7|29618.7|29651.2|29616.2|17
1656421800000|2022-06-28 13:10:00|29653.6|29618.6|29653.7|29618.7|29653.7|29618.7|29653.6|29618.6|4
1656422100000|2022-06-28 13:15:00|29655.7|29620.7|29658.6|29623.6|29658.6|29623.6|29655.7|29620.7|6
1656422400000|2022-06-28 13:20:00|29658.1|29623.1|29646.2|29611.2|29658.1|29623.1|29646.2|29611.2|17
1656422700000|2022-06-28 13:25:00|29645.7|29610.7|29649.2|29614.2|29653.1|29618.1|29642.6|29607.6|23
1656423000000|2022-06-28 13:30:00|29647.9|29612.9|29630.5|29595.5|29647.9|29612.9|29614.7|29579.7|34
1656423300000|2022-06-28 13:35:00|29616|29581|29626.9|29591.9|29630.5|29595.5|29609.5|29574.5|48
1656423600000|2022-06-28 13:40:00|29626.8|29591.8|29630.5|29595.5|29630.5|29595.5|29626.8|29591.8|5
1656423900000|2022-06-28 13:45:00|29631.9|29596.9|29634.9|29599.9|29634.9|29599.9|29631.9|29596.9|3
1656424200000|2022-06-28 13:50:00|29632.6|29597.6|29632.9|29597.9|29632.9|29597.9|29632.6|29597.6|2
1656424500000|2022-06-28 13:55:00|29632.5|29597.5|29652|29617|29652|29617|29632.5|29597.5|34
1656424800000|2022-06-28 14:00:00|29652.5|29617.5|29646.5|29611.5|29652.9|29617.9|29646.5|29611.5|8
1656425100000|2022-06-28 14:05:00|29642.5|29607.5|29644.5|29609.5|29644.5|29609.5|29640.9|29605.9|5
1656425400000|2022-06-28 14:10:00|29643.5|29608.5|29642.9|29607.9|29643.5|29608.5|29642.9|29607.9|2
1656425700000|2022-06-28 14:15:00|29641.9|29606.9|29644.9|29609.9|29644.9|29609.9|29641.9|29606.9|2
1656426000000|2022-06-28 14:20:00|29635|29600|29641.5|29606.5|29646.7|29611.7|29635|29600|13
1656426300000|2022-06-28 14:25:00|29644.9|29609.9|29644.9|29609.9|29644.9|29609.9|29644.9|29609.9|1
1656426900000|2022-06-28 14:35:00|29643.9|29608.9|29640.9|29605.9|29645.9|29610.9|29640.9|29605.9|10
1656427200000|2022-06-28 14:40:00|29641.2|29606.2|29651.6|29616.6|29655.8|29620.8|29641.2|29606.2|29
1656427500000|2022-06-28 14:45:00|29646.6|29611.6|29641.5|29606.5|29652.5|29617.5|29641.1|29606.1|27
1656427800000|2022-06-28 14:50:00|29639.9|29604.9|29637.6|29602.6|29640.9|29605.9|29636.9|29601.9|7
1656428100000|2022-06-28 14:55:00|29640|29605|29638.6|29603.6|29640|29605|29637.6|29602.6|5
1656428400000|2022-06-28 15:00:00|29635.9|29600.9|29635.3|29600.3|29638.6|29603.6|29635.3|29600.3|8
1656428700000|2022-06-28 15:05:00|29635.8|29600.8|29634.1|29599.1|29636.3|29601.3|29633.5|29598.5|11
1656429000000|2022-06-28 15:10:00|29633.6|29598.6|29630.5|29595.5|29634.3|29599.3|29630.1|29595.1|25
1656429300000|2022-06-28 15:15:00|29630|29595|29626.9|29591.9|29630|29595|29626.9|29591.9|10
1656429600000|2022-06-28 15:20:00|29628.5|29593.5|29625.5|29590.5|29629.5|29594.5|29623.8|29588.8|11
1656429900000|2022-06-28 15:25:00|29625.9|29590.9|29634.6|29599.6|29634.6|29599.6|29625.9|29590.9|7
1656430200000|2022-06-28 15:30:00|29632|29597|29632|29597|29632|29597|29632|29597|1
1656430800000|2022-06-28 15:40:00|29631.9|29596.9|29633.9|29598.9|29634.6|29599.6|29631.9|29596.9|4
1656431100000|2022-06-28 15:45:00|29635.7|29600.7|29633.9|29598.9|29635.7|29600.7|29633.9|29598.9|2
1656431400000|2022-06-28 15:50:00|29635.7|29600.7|29633.9|29598.9|29635.7|29600.7|29633.9|29598.9|2
1656431700000|2022-06-28 15:55:00|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|1
1656432000000|2022-06-28 16:00:00|29635.6|29600.6|29647.5|29612.5|29647.6|29612.6|29635.6|29600.6|8
1656432300000|2022-06-28 16:05:00|29647.6|29612.6|29644.6|29609.6|29647.6|29612.6|29644.1|29609.1|21
1656432900000|2022-06-28 16:15:00|29645.1|29610.1|29645.2|29610.2|29645.2|29610.2|29644.9|29609.9|4
1656433200000|2022-06-28 16:20:00|29644.7|29609.7|29645.2|29610.2|29645.2|29610.2|29644.7|29609.7|8
1656433500000|2022-06-28 16:25:00|29645.5|29610.5|29633.8|29613.8|29645.5|29613.8|29633.3|29605.3|22
1656433800000|2022-06-28 16:30:00|29634.2|29614.2|29634.8|29599.8|29639.6|29614.2|29633.5|29599.8|17
1656434100000|2022-06-28 16:35:00|29634.3|29599.3|29634.3|29599.3|29634.8|29599.8|29634.3|29599.3|5
1656434400000|2022-06-28 16:40:00|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|29634.3|29599.3|3
1656434700000|2022-06-28 16:45:00|29634.1|29599.1|29634.3|29599.3|29634.3|29599.3|29634.1|29599.1|2
1656435000000|2022-06-28 16:50:00|29634.4|29599.4|29635|29600|29635|29600|29633.8|29598.8|5
1656435300000|2022-06-28 16:55:00|29635.5|29600.5|29635.6|29600.6|29635.6|29600.6|29635.5|29600.5|2
1656435600000|2022-06-28 17:00:00|29635|29600|29638.3|29603.3|29638.3|29603.3|29635|29600|8
1656436200000|2022-06-28 17:10:00|29638.8|29603.8|29638.6|29603.6|29639.5|29604.5|29638.3|29603.3|4
1656436500000|2022-06-28 17:15:00|29639.1|29604.1|29639.8|29604.8|29639.8|29604.8|29638.8|29603.8|4
1656436800000|2022-06-28 17:20:00|29639.3|29604.3|29639.5|29604.5|29639.5|29604.5|29639|29604|3
1656437400000|2022-06-28 17:30:00|29640|29605|29639.5|29604.5|29640.5|29605.5|29639.5|29604.5|4
1656438300000|2022-06-28 17:45:00|29639.3|29604.3|29639.3|29604.3|29639.8|29604.8|29639.3|29604.3|9
1656438600000|2022-06-28 17:50:00|29639.5|29604.5|29639.3|29604.3|29639.5|29604.5|29639.3|29604.3|4
1656438900000|2022-06-28 17:55:00|29639.5|29604.5|29640|29605|29640.3|29605.3|29639|29604|22
1656439200000|2022-06-28 18:00:00|29639.5|29604.5|29640.6|29605.6|29640.6|29605.6|29633|29598|20
1656439800000|2022-06-28 18:10:00|29630.6|29595.6|29640.6|29605.6|29640.6|29605.6|29630.6|29595.6|4
1656440100000|2022-06-28 18:15:00|29639.6|29604.6|29639.6|29604.6|29639.6|29604.6|29639.6|29604.6|1
1656441900000|2022-06-28 18:45:00|29640|29605|29641.1|29606.1|29641.6|29606.6|29640|29605|5
1656442200000|2022-06-28 18:50:00|29640.6|29605.6|29641.1|29606.1|29641.6|29606.6|29640.6|29605.6|11
1656442500000|2022-06-28 18:55:00|29640.6|29605.6|29640.6|29605.6|29641.1|29606.1|29640.6|29605.6|7
1656462600000|2022-06-29 00:30:00|29637.1|29595.1|29637.1|29595.1|29637.1|29595.1|29637.1|29595.1|1
1656462900000|2022-06-29 00:35:00|29638.1|29596.1|29653|29611|29653|29611|29638.1|29596.1|7
1656463200000|2022-06-29 00:40:00|29647.6|29605.6|29647.6|29605.6|29647.6|29605.6|29647.6|29605.6|1
1656463500000|2022-06-29 00:45:00|29651.4|29609.4|29650.5|29608.5|29651.4|29609.4|29647.5|29605.5|5
1656464400000|2022-06-29 01:00:00|29649.5|29607.5|29643.8|29608.8|29652.9|29616.9|29639|29597|26
1656464700000|2022-06-29 01:05:00|29643.3|29608.3|29662.5|29627.5|29663.1|29628.1|29642.5|29607.5|81
1656465000000|2022-06-29 01:10:00|29660|29625|29661|29626|29665.6|29632.1|29648.8|29619|52
1656465300000|2022-06-29 01:15:00|29659.5|29624.5|29650.3|29630.3|29659.5|29631.7|29650.3|29623|12
1656465600000|2022-06-29 01:20:00|29649.8|29629.8|29653.8|29633.8|29662.6|29640.4|29649.8|29624.8|35
1656465900000|2022-06-29 01:25:00|29653.3|29633.3|29646.4|29611.4|29660.9|29635.5|29644.7|29610.9|66
1656466200000|2022-06-29 01:30:00|29646.6|29611.6|29632.4|29612.4|29646.9|29619.5|29630.4|29596|37
1656466500000|2022-06-29 01:35:00|29631.5|29611.5|29612.5|29592.5|29632.4|29612.4|29612.5|29585.5|59
1656466800000|2022-06-29 01:40:00|29613.1|29593.1|29620.1|29600.1|29620.1|29600.1|29610.1|29582|19
1656467100000|2022-06-29 01:45:00|29620.5|29600.5|29607.1|29587.1|29623.4|29603.4|29607.1|29587.1|27
1656467400000|2022-06-29 01:50:00|29607.5|29587.5|29611.4|29591.4|29617.5|29593.5|29607.5|29580.9|10
1656467700000|2022-06-29 01:55:00|29610.4|29590.4|29614.1|29594.1|29615.4|29595.4|29604.4|29584.4|31
1656468000000|2022-06-29 02:00:00|29616.4|29596.4|29617.4|29597.4|29621.3|29601.3|29612.4|29592.4|29
1656468300000|2022-06-29 02:05:00|29618.1|29598.1|29619.8|29599.8|29620.3|29600.3|29617.4|29597.4|13
1656468600000|2022-06-29 02:10:00|29620.3|29600.3|29627.8|29607.8|29627.8|29607.8|29619.8|29599.8|21
1656468900000|2022-06-29 02:15:00|29628.3|29608.3|29620.4|29600.4|29628.3|29608.3|29620.4|29600.4|10
1656469200000|2022-06-29 02:20:00|29620|29600|29620|29600|29620|29600|29620|29600|1
1656469500000|2022-06-29 02:25:00|29619.4|29599.4|29619.4|29599.4|29619.4|29599.4|29619.4|29599.4|1
1656469800000|2022-06-29 02:30:00|29618.1|29598.1|29619.4|29599.4|29620.1|29600.1|29613.4|29593.4|18
1656470100000|2022-06-29 02:35:00|29620.2|29600.2|29619|29599|29621.4|29601.4|29616.3|29596.3|30
1656470400000|2022-06-29 02:40:00|29619.4|29599.4|29614.6|29594.6|29619.4|29599.4|29614.6|29594.6|6
1656470700000|2022-06-29 02:45:00|29614|29594|29605.4|29585.4|29614.1|29594.1|29605.4|29585.4|23
1656471000000|2022-06-29 02:50:00|29605|29585|29600.4|29580.4|29605|29585|29599.4|29579.4|8
1656471300000|2022-06-29 02:55:00|29608|29573|29608|29573|29608.6|29573.6|29608|29573|3
1656471600000|2022-06-29 03:00:00|29608.5|29573.5|29605.4|29585.4|29614|29585.4|29605|29573|35
1656471900000|2022-06-29 03:05:00|29606|29586|29609.9|29589.9|29609.9|29589.9|29605.4|29585.4|11
1656472200000|2022-06-29 03:10:00|29610.1|29590.1|29612.1|29592.1|29612.4|29592.4|29609.4|29589.4|16
1656472500000|2022-06-29 03:15:00|29610.5|29590.5|29611.5|29591.5|29611.5|29591.5|29610.5|29590.5|2
1656472800000|2022-06-29 03:20:00|29612.1|29592.1|29611.5|29591.5|29612.1|29592.1|29611.5|29591.5|2
1656473100000|2022-06-29 03:25:00|29613|29593|29619.9|29599.9|29623.1|29603.1|29613|29593|30
1656473400000|2022-06-29 03:30:00|29620.1|29600.1|29617.4|29597.4|29620.1|29600.1|29617.4|29597.4|4
1656473700000|2022-06-29 03:35:00|29617|29597|29615.1|29595.1|29617|29597|29613|29593|6
1656474000000|2022-06-29 03:40:00|29614|29594|29613|29593|29614|29594|29612|29592|6
1656474600000|2022-06-29 03:50:00|29615.1|29595.1|29607.3|29587.3|29616|29596|29603.1|29583.1|23
1656474900000|2022-06-29 03:55:00|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|29604.4|29584.4|7
1656475200000|2022-06-29 04:00:00|29609|29589|29611.3|29591.3|29611.8|29591.8|29609|29589|12
1656475500000|2022-06-29 04:05:00|29610.8|29590.8|29611.3|29591.3|29611.3|29591.3|29610.5|29590.5|6
1656475800000|2022-06-29 04:10:00|29610.8|29590.8|29611.8|29591.8|29611.8|29591.8|29610.5|29590.5|7
1656476100000|2022-06-29 04:15:00|29611.3|29591.3|29611.8|29591.8|29611.8|29591.8|29611.3|29591.3|10
1656476400000|2022-06-29 04:20:00|29612.3|29592.3|29612.4|29592.4|29612.4|29592.4|29610.8|29590.8|11
1656476700000|2022-06-29 04:25:00|29612.9|29592.9|29612.4|29592.4|29619.5|29594|29612.3|29584.5|10
1656477000000|2022-06-29 04:30:00|29613.1|29593.1|29611.8|29591.8|29614.4|29594.4|29609|29589|40
1656477300000|2022-06-29 04:35:00|29612.3|29592.3|29613.5|29593.5|29614.6|29594.6|29611.4|29591.4|14
1656477600000|2022-06-29 04:40:00|29614|29594|29614|29594|29616.9|29596.9|29613.5|29593.5|21
1656477900000|2022-06-29 04:45:00|29614.1|29594.1|29614.7|29594.7|29615.1|29595.1|29613.5|29593.5|7
1656478200000|2022-06-29 04:50:00|29614|29594|29614.1|29594.1|29614.1|29594.1|29614|29594|2
1656478500000|2022-06-29 04:55:00|29613.7|29593.7|29615.1|29595.1|29615.1|29595.1|29613.5|29593.5|6
1656478800000|2022-06-29 05:00:00|29614.7|29594.7|29613.5|29593.5|29615.1|29595.1|29613.3|29593.3|8
1656479400000|2022-06-29 05:10:00|29614|29594|29615.1|29595.1|29615.4|29595.4|29614|29594|11
1656479700000|2022-06-29 05:15:00|29614|29594|29615.1|29595.1|29615.1|29595.1|29613.8|29593.8|3
1656480000000|2022-06-29 05:20:00|29614.4|29594.4|29614.4|29594.4|29614.4|29594.4|29614.4|29594.4|1
1656480300000|2022-06-29 05:25:00|29614.9|29594.9|29613.9|29593.9|29616.9|29596.9|29613.4|29593.4|33
1656480600000|2022-06-29 05:30:00|29614.2|29594.2|29614|29594|29615.1|29595.1|29613.4|29593.4|10
1656480900000|2022-06-29 05:35:00|29614.2|29594.2|29614|29594|29615.1|29595.1|29613.2|29593.2|11
1656481200000|2022-06-29 05:40:00|29613.5|29593.5|29613.8|29593.8|29616.4|29596.4|29613.5|29593.5|23
1656481500000|2022-06-29 05:45:00|29613.2|29593.2|29614.4|29594.4|29614.9|29594.9|29613.2|29593.2|4
1656481800000|2022-06-29 05:50:00|29614.9|29594.9|29614.4|29594.4|29615.4|29595.4|29614.4|29594.4|8
1656482100000|2022-06-29 05:55:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1656482400000|2022-06-29 06:00:00|29616|29596|29615.9|29595.9|29617.4|29597.4|29613.2|29593.2|31
1656482700000|2022-06-29 06:05:00|29615.4|29595.4|29614.2|29594.2|29620.9|29600.9|29614.2|29594.2|47
1656483000000|2022-06-29 06:10:00|29614.7|29594.7|29614.2|29594.2|29614.9|29594.9|29614.2|29594.2|10
1656483300000|2022-06-29 06:15:00|29614|29594|29613.4|29593.4|29616.9|29596.9|29613.2|29593.2|72
1656483600000|2022-06-29 06:20:00|29613.2|29593.2|29615.8|29595.8|29619.5|29599.5|29613|29593|118
1656483900000|2022-06-29 06:25:00|29615.4|29595.4|29624.4|29604.4|29624.4|29604.4|29615.4|29595.4|100
1656484200000|2022-06-29 06:30:00|29625.6|29605.6|29637|29617|29640.4|29620.4|29624|29604|30
1656484500000|2022-06-29 06:35:00|29635.4|29615.4|29622.4|29602.4|29635.4|29615.4|29617.4|29597|44
1656484800000|2022-06-29 06:40:00|29623.1|29603.1|29623.8|29603.8|29629.3|29609.3|29622.4|29602.4|66
1656485100000|2022-06-29 06:45:00|29624.5|29604.5|29623.8|29603.8|29624.5|29604.5|29622.4|29602.4|33
1656485400000|2022-06-29 06:50:00|29624|29604|29623.4|29603.4|29633.4|29613.4|29623.4|29603.4|48
1656485700000|2022-06-29 06:55:00|29624.1|29604.1|29627.9|29607.9|29633.2|29613.2|29623.4|29603.4|47
1656486000000|2022-06-29 07:00:00|29634.3|29599.3|29622.9|29602.9|29634.3|29607.1|29618.5|29598.5|87
1656486300000|2022-06-29 07:05:00|29623.1|29603.1|29619.4|29599.4|29623.1|29603.1|29617.4|29597.4|84
1656486600000|2022-06-29 07:10:00|29620.6|29600.6|29617.9|29597.9|29620.6|29600.6|29617.4|29597.4|66
1656486900000|2022-06-29 07:15:00|29618.4|29598.4|29618.4|29598.4|29619.2|29599.2|29617.9|29597.9|15
1656487200000|2022-06-29 07:20:00|29617.9|29597.9|29613.9|29593.9|29619|29599|29613.9|29593.9|21
1656487500000|2022-06-29 07:25:00|29614.2|29594.2|29617.4|29597.4|29618.9|29598.9|29614.2|29594.2|14
1656487800000|2022-06-29 07:30:00|29618.1|29598.1|29621.1|29601.1|29623.4|29603.4|29616.3|29596.3|74
1656488100000|2022-06-29 07:35:00|29621.2|29601.2|29622|29602|29622|29602|29621|29601|8
1656488400000|2022-06-29 07:40:00|29624.4|29604.4|29614|29594|29627|29607|29612.9|29592.9|40
1656488700000|2022-06-29 07:45:00|29614.1|29594.1|29613.1|29593.1|29614.4|29594.4|29599|29579|73
1656489000000|2022-06-29 07:50:00|29613|29593|29615.8|29595.8|29615.8|29595.8|29611.4|29591.4|37
1656489300000|2022-06-29 07:55:00|29616|29596|29625.8|29590.8|29626.3|29602.8|29616|29590.8|18
1656489600000|2022-06-29 08:00:00|29625.3|29590.3|29615.1|29595.1|29625.8|29601.4|29614.5|29589.5|41
1656489900000|2022-06-29 08:05:00|29615.4|29595.4|29625|29590|29625.5|29596|29615.1|29588.9|18
1656490200000|2022-06-29 08:10:00|29619|29599|29621.4|29601.4|29624|29604|29618.4|29598.4|35
1656490500000|2022-06-29 08:15:00|29622.3|29602.3|29628|29608|29629|29609|29622.3|29602.3|30
1656490800000|2022-06-29 08:20:00|29628.2|29608.2|29628.4|29608.4|29633.4|29613.4|29626.4|29606.4|29
1656491100000|2022-06-29 08:25:00|29629|29609|29632.1|29612.1|29634|29614|29629|29609|38
1656491400000|2022-06-29 08:30:00|29632|29612|29643.6|29623.6|29647|29627|29630.5|29603.5|39
1656491700000|2022-06-29 08:35:00|29643.5|29623.5|29648.4|29628.4|29649.7|29629.7|29643.5|29623.5|34
1656492000000|2022-06-29 08:40:00|29648.5|29628.5|29678.3|29643.3|29678.4|29650|29648.4|29628.4|45
1656492300000|2022-06-29 08:45:00|29679|29644|29658.9|29638.9|29681|29646.9|29658.5|29630.4|36
1656492600000|2022-06-29 08:50:00|29656.7|29636.7|29655.6|29620.6|29656.7|29636.7|29641.7|29617|92
1656492900000|2022-06-29 08:55:00|29644.7|29624.7|29644.3|29624.3|29645.1|29625.1|29642.7|29622.7|7
1656493200000|2022-06-29 09:00:00|29643.7|29623.7|29644.7|29624.7|29658.7|29630.9|29643.7|29612.6|67
1656493500000|2022-06-29 09:05:00|29644.6|29624.6|29636.4|29616.4|29652.3|29629.1|29636.4|29616.4|42
1656493800000|2022-06-29 09:10:00|29636.5|29616.5|29637.2|29602.2|29638.1|29618.1|29630.2|29602.2|21
1656494100000|2022-06-29 09:15:00|29638.6|29603.6|29642.6|29607.6|29642.6|29607.6|29638.6|29603.6|4
1656494400000|2022-06-29 09:20:00|29646.2|29611.2|29644.6|29609.6|29646.3|29611.3|29644.6|29609.6|13
1656494700000|2022-06-29 09:25:00|29646.2|29611.2|29645.2|29610.2|29646.2|29611.2|29645.2|29610.2|2
1656495000000|2022-06-29 09:30:00|29644.6|29609.6|29635.2|29615.2|29644.6|29615.2|29631.7|29609.2|12
1656495300000|2022-06-29 09:35:00|29635.1|29615.1|29635.1|29615.1|29635.2|29615.2|29635.1|29615.1|7
1656495600000|2022-06-29 09:40:00|29640.2|29605.2|29637.6|29602.6|29640.2|29605.2|29637.6|29602.6|13
1656495900000|2022-06-29 09:45:00|29638.2|29603.2|29638.5|29618.5|29640.2|29618.5|29635.5|29602.6|16
1656496200000|2022-06-29 09:50:00|29638.8|29618.8|29639|29619|29639.3|29619.3|29638.8|29618.8|8
1656496500000|2022-06-29 09:55:00|29639.5|29619.5|29662|29627|29673|29638|29639|29619|19
1656496800000|2022-06-29 10:00:00|29661.4|29626.4|29664.3|29644.3|29681.4|29646.4|29661.4|29626.4|24
1656497100000|2022-06-29 10:05:00|29663|29643|29663.2|29643.2|29663.8|29643.8|29663|29643|5
1656497400000|2022-06-29 10:10:00|29662.8|29642.8|29662.8|29642.8|29663|29643|29662.8|29642.8|3
1656497700000|2022-06-29 10:15:00|29663|29643|29662.5|29642.5|29663|29643|29661.7|29641.7|9
1656498000000|2022-06-29 10:20:00|29662|29642|29661.7|29641.7|29662.5|29642.5|29661.7|29641.7|12
1656498300000|2022-06-29 10:25:00|29662.5|29642.5|29662.3|29642.3|29664.5|29644.5|29662|29642|18
1656498600000|2022-06-29 10:30:00|29663.5|29643.5|29662|29642|29663.5|29643.5|29662|29642|3
1656498900000|2022-06-29 10:35:00|29661.2|29641.2|29662|29642|29662|29642|29661.2|29641.2|2
1656499200000|2022-06-29 10:40:00|29660.8|29640.8|29662.7|29627.7|29662.7|29640.8|29655.5|29624.3|7
1656500100000|2022-06-29 10:55:00|29655.6|29620.6|29658.8|29623.8|29663.6|29628.6|29655.6|29620.6|5
1656500400000|2022-06-29 11:00:00|29661|29626|29649.2|29614.2|29662.6|29627.6|29649.2|29614.2|5
1656500700000|2022-06-29 11:05:00|29649.1|29614.1|29666.5|29631.5|29672.6|29640.4|29649.1|29614.1|41
1656501000000|2022-06-29 11:10:00|29661.9|29626.9|29666|29631|29666|29631|29661.9|29626.9|4
1656501300000|2022-06-29 11:15:00|29659.9|29624.9|29666|29631|29666|29631|29656.9|29621.9|12
1656501600000|2022-06-29 11:20:00|29665|29630|29665|29630|29665|29630|29665|29630|1
1656502200000|2022-06-29 11:30:00|29659.6|29624.6|29659|29624|29659.6|29624.6|29659|29624|2
1656502500000|2022-06-29 11:35:00|29659.6|29624.6|29673.4|29638.4|29673.4|29638.4|29658.9|29623.9|40
1656502800000|2022-06-29 11:40:00|29672.9|29637.9|29672.9|29637.9|29673.4|29638.4|29671.9|29636.9|20
1656503100000|2022-06-29 11:45:00|29673.4|29638.4|29663.4|29628.4|29673.4|29640|29660|29628.4|11
1656503400000|2022-06-29 11:50:00|29664.2|29629.2|29667.6|29632.6|29670.9|29635.9|29664.2|29629.2|15
1656503700000|2022-06-29 11:55:00|29663.5|29628.5|29653.5|29618.5|29665.9|29630.9|29645.9|29610.9|29
1656504000000|2022-06-29 12:00:00|29652|29617|29652.6|29617.6|29653.6|29618.6|29644.9|29609.9|10
1656504300000|2022-06-29 12:05:00|29655.9|29620.9|29646.2|29611.2|29655.9|29620.9|29637.4|29603.5|27
1656504900000|2022-06-29 12:15:00|29645|29610|29647.6|29612.6|29647.6|29612.6|29645|29610|2
1656505200000|2022-06-29 12:20:00|29650.9|29615.9|29641.9|29606.9|29650.9|29615.9|29638.1|29603.1|22
1656505500000|2022-06-29 12:25:00|29641.5|29606.5|29643|29608|29645|29610|29641.5|29606.5|13
1656505800000|2022-06-29 12:30:00|29645|29610|29645|29610|29646.2|29615|29635|29602|16
1656506100000|2022-06-29 12:35:00|29647|29612|29647.6|29612.6|29648|29613|29647|29612|3
1656506400000|2022-06-29 12:40:00|29644.5|29609.5|29644.5|29609.5|29644.5|29609.5|29644.5|29609.5|1
1656506700000|2022-06-29 12:45:00|29642.6|29607.6|29636.5|29601.5|29642.6|29607.6|29636|29601|5
1656507000000|2022-06-29 12:50:00|29636.1|29601.1|29625.5|29605.5|29636.6|29609.3|29622|29594.1|41
1656507300000|2022-06-29 12:55:00|29625.8|29605.8|29627|29607|29627.3|29607.3|29625.8|29605.8|18
1656507600000|2022-06-29 13:00:00|29626.5|29606.5|29631.5|29596.5|29634|29608|29626|29596.5|21
1656507900000|2022-06-29 13:05:00|29632|29597|29631.5|29596.5|29632|29597|29631.5|29596.5|2
1656508200000|2022-06-29 13:10:00|29632|29597|29640.5|29605.5|29641|29606|29632|29597|14
1656508500000|2022-06-29 13:15:00|29640|29605|29641|29606|29646|29611|29640|29605|24
1656508800000|2022-06-29 13:20:00|29641.5|29606.5|29650.5|29615.5|29652|29617|29641.5|29606.5|12
1656509100000|2022-06-29 13:25:00|29651|29616|29656|29621|29656.5|29621.5|29648|29613|14
1656509400000|2022-06-29 13:30:00|29655.5|29620.5|29654.5|29619.5|29656.5|29621.5|29654|29619|16
1656509700000|2022-06-29 13:35:00|29655|29620|29655.5|29620.5|29656.5|29621.5|29655|29620|8
1656510000000|2022-06-29 13:40:00|29658.5|29623.5|29675.5|29640.5|29680.5|29645.5|29658.5|29623.5|30
1656510300000|2022-06-29 13:45:00|29675|29640|29674|29639|29683.5|29648.5|29673|29638|17
1656510600000|2022-06-29 13:50:00|29673.5|29638.5|29660|29625|29673.5|29638.5|29660|29625|19
1656510900000|2022-06-29 13:55:00|29659.5|29624.5|29657|29622|29671|29636|29657|29622|31
1656511200000|2022-06-29 14:00:00|29657.5|29622.5|29657.5|29622.5|29660.5|29625.5|29655.5|29620.5|23
1656511500000|2022-06-29 14:05:00|29658|29623|29661.4|29626.4|29661.4|29626.4|29657.5|29622.5|11
1656511800000|2022-06-29 14:10:00|29660.5|29625.5|29658|29623|29660.5|29625.5|29658|29623|9
1656512100000|2022-06-29 14:15:00|29658.7|29623.7|29660.5|29625.5|29660.5|29625.5|29658.7|29623.7|7
1656512400000|2022-06-29 14:20:00|29665.6|29630.6|29674.9|29639.9|29677.9|29642.9|29665.6|29630.6|14
1656512700000|2022-06-29 14:25:00|29674.7|29639.7|29668|29633|29674.7|29639.7|29668|29633|7
1656513300000|2022-06-29 14:35:00|29674|29639|29674|29639|29674|29639|29667.6|29632.6|32
1656513600000|2022-06-29 14:40:00|29661.5|29626.5|29665|29630|29671.5|29636.5|29660.9|29625.9|19
1656513900000|2022-06-29 14:45:00|29665.5|29630.5|29660.5|29625.5|29670.3|29635.3|29659.6|29624.6|27
1656514500000|2022-06-29 14:55:00|29661|29626|29665.9|29630.9|29668.5|29633.5|29661|29626|12
1656514800000|2022-06-29 15:00:00|29666.9|29631.9|29671|29636|29674|29639|29665.5|29630.5|10
1656515100000|2022-06-29 15:05:00|29670.9|29635.9|29658.5|29623.5|29676|29641|29658.5|29623.5|16
1656515400000|2022-06-29 15:10:00|29659.9|29624.9|29660|29625|29660.5|29625.5|29659.9|29624.9|5
1656515700000|2022-06-29 15:15:00|29660.2|29625.2|29660.2|29625.2|29660.2|29625.2|29660.2|29625.2|1
1656516000000|2022-06-29 15:20:00|29662|29627|29667.9|29632.9|29670.9|29635.9|29660.2|29625.2|16
1656516300000|2022-06-29 15:25:00|29661.9|29626.9|29659.5|29624.5|29661.9|29626.9|29659.5|29624.5|3
1656516600000|2022-06-29 15:30:00|29660.5|29625.5|29660.5|29625.5|29660.5|29625.5|29660.5|29625.5|1
1656516900000|2022-06-29 15:35:00|29660.1|29625.1|29654.2|29619.2|29660.5|29625.5|29654.2|29619.2|7
1656517200000|2022-06-29 15:40:00|29653.9|29618.9|29660|29625|29660|29625|29653.9|29618.9|5
1656517500000|2022-06-29 15:45:00|29660.5|29625.5|29645.9|29610.9|29665|29630|29637.8|29602.8|27
1656518100000|2022-06-29 15:55:00|29646.1|29611.1|29646.3|29611.3|29646.3|29611.3|29646.1|29611.1|2
1656518700000|2022-06-29 16:05:00|29646.8|29611.8|29646.3|29611.3|29646.8|29611.8|29646.3|29611.3|2
1656519000000|2022-06-29 16:10:00|29644.2|29609.2|29644.2|29609.2|29644.2|29609.2|29644.2|29609.2|1
1656519600000|2022-06-29 16:20:00|29643.9|29608.9|29644.2|29609.2|29644.2|29609.2|29643.9|29608.9|2
1656519900000|2022-06-29 16:25:00|29645.2|29610.2|29649.6|29614.6|29649.6|29614.6|29645.2|29610.2|10
1656520200000|2022-06-29 16:30:00|29649.5|29614.5|29654.3|29619.3|29656|29621|29648.5|29613.5|32
1656520500000|2022-06-29 16:35:00|29654|29619|29649.8|29614.8|29654|29619|29649.3|29614.3|5
1656520800000|2022-06-29 16:40:00|29650.3|29615.3|29645.8|29610.8|29654|29619|29644.8|29609.8|20
1656521100000|2022-06-29 16:45:00|29646.3|29611.3|29655.3|29620.3|29656|29621|29638|29610.5|19
1656521400000|2022-06-29 16:50:00|29654.8|29619.8|29654.8|29619.8|29654.8|29619.8|29654.3|29619.3|5
1656521700000|2022-06-29 16:55:00|29654.3|29619.3|29659|29624|29659.3|29624.3|29654.3|29619.3|9
1656522300000|2022-06-29 17:05:00|29658.3|29623.3|29655|29620|29660.5|29625.5|29655|29620|11
1656522900000|2022-06-29 17:15:00|29655.5|29620.5|29658|29623|29658|29623|29655.5|29620.5|7
1656523200000|2022-06-29 17:20:00|29657.5|29622.5|29657.5|29622.5|29657.5|29622.5|29657.5|29622.5|1
1656524400000|2022-06-29 17:40:00|29656.6|29621.6|29657.5|29622.5|29657.5|29622.5|29655|29620|8
1656524700000|2022-06-29 17:45:00|29658|29623|29652.5|29632.5|29660.5|29633|29652.5|29622.1|10
1656525300000|2022-06-29 17:55:00|29652|29632|29655|29620|29656|29632|29652|29620|10
1656525600000|2022-06-29 18:00:00|29654.5|29619.5|29655|29620|29655.6|29620.6|29653.5|29618.5|12
1656525900000|2022-06-29 18:05:00|29654.5|29619.5|29655.5|29620.5|29658.1|29623.1|29653|29618|14
1656526200000|2022-06-29 18:10:00|29655|29620|29658.1|29623.1|29658.6|29623.6|29655|29620|7
1656526800000|2022-06-29 18:20:00|29659.5|29624.5|29652.5|29632.5|29660|29632.5|29652.5|29624|10
1656527100000|2022-06-29 18:25:00|29652|29632|29652|29632|29652.5|29632.5|29651.5|29631.5|12
1656527400000|2022-06-29 18:30:00|29651.5|29631.5|29660.5|29625.5|29661|29634|29651.5|29625.5|20
1656528000000|2022-06-29 18:40:00|29661|29626|29660.5|29625.5|29661|29626|29660.5|29625.5|3
1656528300000|2022-06-29 18:45:00|29661|29626|29663.6|29628.6|29663.6|29628.6|29660.5|29625.5|11
1656528600000|2022-06-29 18:50:00|29664.1|29629.1|29663.6|29628.6|29664.1|29629.1|29663.6|29628.6|2
1656549000000|2022-06-30 00:30:00|29703.4|29661.4|29703.4|29661.4|29703.4|29661.4|29689.4|29647.4|5
1656549300000|2022-06-30 00:35:00|29694.5|29652.5|29697.5|29655.5|29697.5|29655.5|29694.5|29652.5|2
1656549900000|2022-06-30 00:45:00|29692.1|29650.1|29694|29652|29694|29652|29692.1|29650.1|2
1656550200000|2022-06-30 00:50:00|29696.6|29654.6|29696.6|29654.6|29696.6|29654.6|29696.6|29654.6|1
1656550500000|2022-06-30 00:55:00|29698.1|29656.1|29697.1|29655.1|29698.1|29656.1|29694.5|29652.5|6
1656550800000|2022-06-30 01:00:00|29698.1|29656.1|29696|29661|29704.5|29669.5|29691.9|29654.7|40
1656551100000|2022-06-30 01:05:00|29695|29660|29703.4|29683.4|29708.5|29683.4|29690|29660|30
1656551400000|2022-06-30 01:10:00|29702.4|29682.4|29713.6|29678.6|29713.6|29688.3|29692.3|29666.3|42
1656551700000|2022-06-30 01:15:00|29714|29679|29711.5|29691.5|29715|29695|29702|29673.5|49
1656552000000|2022-06-30 01:20:00|29712|29692|29715.8|29695.8|29716.7|29696.7|29709.1|29689.1|68
1656552300000|2022-06-30 01:25:00|29714.5|29694.5|29707|29687|29715.1|29695.1|29702|29671.6|65
1656552600000|2022-06-30 01:30:00|29707.2|29687.2|29694.4|29674.4|29707.5|29687.5|29688.1|29656|55
1656552900000|2022-06-30 01:35:00|29695|29675|29684.2|29664.2|29696.4|29676.4|29677.9|29657.9|56
1656553200000|2022-06-30 01:40:00|29683.6|29663.6|29677.9|29657.9|29685.3|29665.3|29677.9|29657.9|57
1656553500000|2022-06-30 01:45:00|29678.9|29658.9|29675.9|29655.9|29682.9|29662.9|29673.2|29653.2|62
1656553800000|2022-06-30 01:50:00|29675.1|29655.1|29680.2|29660.2|29697.5|29668|29670.1|29650.1|41
1656554100000|2022-06-30 01:55:00|29680.7|29660.7|29686.1|29666.1|29693.5|29670.8|29678.1|29655|52
1656554400000|2022-06-30 02:00:00|29685.4|29665.4|29682.4|29662.4|29687|29667|29682.4|29662.4|19
1656554700000|2022-06-30 02:05:00|29682.9|29662.9|29672.4|29652.4|29683.2|29663.2|29672.4|29652.4|24
1656555000000|2022-06-30 02:10:00|29671.9|29651.9|29667.4|29647.4|29673|29653|29667.4|29647.4|41
1656555300000|2022-06-30 02:15:00|29666.9|29646.9|29666.9|29646.9|29669.7|29649.7|29662.4|29642.4|58
1656555600000|2022-06-30 02:20:00|29667.2|29647.2|29661.4|29641.4|29667.9|29647.9|29656.9|29636.9|53
1656555900000|2022-06-30 02:25:00|29661|29641|29636.1|29616.1|29661.9|29641.9|29636.1|29616.1|76
1656556200000|2022-06-30 02:30:00|29637.4|29617.4|29653.9|29633.9|29666.6|29635.5|29637|29617|63
1656556500000|2022-06-30 02:35:00|29654.4|29634.4|29651|29631|29654.4|29634.4|29651|29631|27
1656556800000|2022-06-30 02:40:00|29648.4|29628.4|29645.7|29625.7|29649.4|29629.4|29645.7|29625.7|21
1656557100000|2022-06-30 02:45:00|29645.4|29625.4|29648.1|29628.1|29648.1|29628.1|29639.4|29619.4|39
1656557400000|2022-06-30 02:50:00|29647.9|29627.9|29658.4|29638.4|29659.1|29639.1|29647.9|29627.9|19
1656557700000|2022-06-30 02:55:00|29659.1|29639.1|29655.8|29635.8|29663.3|29639.5|29655|29627.5|23
1656558000000|2022-06-30 03:00:00|29656|29636|29656.2|29636.2|29664.3|29637|29656|29628.8|10
1656558300000|2022-06-30 03:05:00|29656.7|29636.7|29656.2|29636.2|29657.4|29637.4|29653.2|29633.2|33
1656558600000|2022-06-30 03:10:00|29655.7|29635.7|29657.4|29637.4|29657.4|29637.4|29652.4|29632.4|23
1656558900000|2022-06-30 03:15:00|29657.9|29637.9|29653.4|29633.4|29658.4|29638.4|29653.4|29633.4|19
1656559200000|2022-06-30 03:20:00|29652.4|29632.4|29655.7|29635.7|29656.4|29636.4|29648.4|29628.4|35
1656559500000|2022-06-30 03:25:00|29656.2|29636.2|29666.1|29646.1|29666.7|29646.7|29656.2|29636.2|20
1656559800000|2022-06-30 03:30:00|29666.2|29646.2|29706.3|29671.3|29707.3|29682|29663.4|29643.4|61
1656560100000|2022-06-30 03:35:00|29706.5|29671.5|29691.4|29671.4|29708.8|29679|29685.5|29665.5|74
1656560400000|2022-06-30 03:40:00|29690.4|29670.4|29692.8|29672.8|29693.4|29673.4|29684|29664|46
1656560700000|2022-06-30 03:45:00|29692.4|29672.4|29694.8|29674.8|29697.3|29677.3|29692|29672|31
1656561000000|2022-06-30 03:50:00|29692.8|29672.8|29697|29677|29697.8|29677.8|29692.8|29672.8|39
1656561300000|2022-06-30 03:55:00|29695.3|29675.3|29697.4|29677.4|29697.4|29677.4|29694.4|29674.4|11
1656561600000|2022-06-30 04:00:00|29697.3|29677.3|29701.8|29681.8|29702.4|29682.4|29693|29673|19
1656561900000|2022-06-30 04:05:00|29700.4|29680.4|29707.4|29687.4|29707.4|29687.4|29699.2|29679.2|14
1656562200000|2022-06-30 04:10:00|29708|29688|29703.4|29683.4|29708.5|29688.5|29703.4|29683.4|19
1656562500000|2022-06-30 04:15:00|29703.9|29683.9|29709.3|29689.3|29709.3|29689.3|29703.9|29683.9|23
1656562800000|2022-06-30 04:20:00|29708.9|29688.9|29703.1|29683.1|29708.9|29688.9|29702|29682|23
1656563100000|2022-06-30 04:25:00|29704.4|29684.4|29705|29685|29705.4|29685.4|29703.1|29683.1|10
1656563400000|2022-06-30 04:30:00|29705.4|29685.4|29706.1|29686.1|29706.1|29686.1|29703|29683|11
1656563700000|2022-06-30 04:35:00|29705|29685|29703.4|29683.4|29705|29685|29703.4|29683.4|8
1656564300000|2022-06-30 04:45:00|29703.1|29683.1|29706.1|29686.1|29706.4|29686.4|29703.1|29683.1|17
1656564600000|2022-06-30 04:50:00|29705.3|29685.3|29711.1|29691.1|29711.1|29691.1|29705.3|29685.3|16
1656564900000|2022-06-30 04:55:00|29710.1|29690.1|29715.9|29695.9|29716.4|29696.4|29706.9|29686.9|31
1656565200000|2022-06-30 05:00:00|29716.4|29696.4|29720.7|29700.7|29723.4|29703.4|29715.9|29695.9|17
1656565500000|2022-06-30 05:05:00|29721.2|29701.2|29722.7|29702.7|29729.1|29709.1|29721|29701|22
1656565800000|2022-06-30 05:10:00|29722.2|29702.2|29720.9|29700.9|29722.7|29702.7|29717.4|29697.4|15
1656566100000|2022-06-30 05:15:00|29720.4|29700.4|29736.5|29716.5|29738.1|29718.1|29720.4|29700.4|29
1656566400000|2022-06-30 05:20:00|29737|29717|29722.5|29702.5|29737|29717|29722.2|29702.2|63
1656566700000|2022-06-30 05:25:00|29722.8|29702.8|29724|29689|29733.3|29713.3|29700.6|29665.6|87
1656567000000|2022-06-30 05:30:00|29717|29697|29724.1|29704.1|29727|29707|29717|29697|15
1656567300000|2022-06-30 05:35:00|29723.1|29703.1|29723.1|29703.1|29730|29703.1|29722.8|29694.3|6
1656567600000|2022-06-30 05:40:00|29722.5|29702.5|29715.4|29695.4|29725.5|29702.5|29715.1|29690|10
1656567900000|2022-06-30 05:45:00|29715.2|29695.2|29698.4|29678.4|29715.2|29695.2|29698.4|29678.4|20
1656568200000|2022-06-30 05:50:00|29698.2|29678.2|29685.4|29665.4|29701|29681|29685.3|29665.3|51
1656568500000|2022-06-30 05:55:00|29686|29666|29688|29653|29695|29670.8|29685.4|29653|35
1656568800000|2022-06-30 06:00:00|29688.5|29653.5|29678|29658|29689.8|29666.3|29677.7|29649|56
1656569100000|2022-06-30 06:05:00|29678.1|29658.1|29679.6|29659.6|29679.6|29659.6|29676|29656|33
1656569400000|2022-06-30 06:10:00|29679|29659|29691.9|29671.9|29693.4|29673.4|29679|29659|36
1656569700000|2022-06-30 06:15:00|29692.4|29672.4|29693.1|29673.1|29696.4|29676.4|29692.4|29672.4|28
1656570000000|2022-06-30 06:20:00|29693.9|29673.9|29690.4|29670.4|29695.8|29675.8|29688.9|29668.9|29
1656570300000|2022-06-30 06:25:00|29690.1|29670.1|29692.5|29672.5|29697.8|29677.8|29687.4|29667.4|35
1656570600000|2022-06-30 06:30:00|29693|29673|29684.9|29664.9|29698.3|29678.3|29684.9|29664.9|116
1656570900000|2022-06-30 06:35:00|29685|29665|29680.3|29660.3|29687.4|29667.4|29679.8|29659.8|29
1656571200000|2022-06-30 06:40:00|29678.5|29658.5|29681|29661|29683.1|29663.1|29677.4|29657.4|20
1656571500000|2022-06-30 06:45:00|29682|29662|29669.4|29649.4|29682.4|29662.4|29669.4|29649.4|28
1656571800000|2022-06-30 06:50:00|29669|29649|29670.3|29650.3|29670.8|29650.8|29665.5|29645.5|31
1656572100000|2022-06-30 06:55:00|29670.8|29650.8|29674|29654|29676.1|29656.1|29670|29650|25
1656572400000|2022-06-30 07:00:00|29674.4|29654.4|29676|29656|29678.1|29658.1|29672.4|29652.4|48
1656572700000|2022-06-30 07:05:00|29676.4|29656.4|29680.4|29660.4|29683.1|29663.1|29672.4|29652.4|54
1656573000000|2022-06-30 07:10:00|29681|29661|29686|29666|29686.4|29666.4|29677.4|29657.4|50
1656573300000|2022-06-30 07:15:00|29687.1|29667.1|29686|29666|29688.4|29668.4|29685.8|29665.8|27
1656573600000|2022-06-30 07:20:00|29686.4|29666.4|29683.5|29663.5|29686.9|29666.9|29680.4|29660.4|69
1656573900000|2022-06-30 07:25:00|29684|29664|29687|29652|29689.3|29664|29680.3|29652|46
1656574200000|2022-06-30 07:30:00|29687.5|29652.5|29687|29667|29690.8|29667.6|29683.8|29652|37
1656574500000|2022-06-30 07:35:00|29686.4|29666.4|29685.4|29665.4|29687.4|29667.4|29683.9|29663.9|36
1656574800000|2022-06-30 07:40:00|29685.9|29665.9|29693.3|29673.3|29703.8|29680.8|29685.9|29665.9|56
1656575100000|2022-06-30 07:45:00|29695.2|29675.2|29696.9|29676.9|29708.3|29683.2|29693.3|29671.8|48
1656575400000|2022-06-30 07:50:00|29696.4|29676.4|29703.7|29668.7|29703.7|29683.2|29689.2|29663.3|69
1656575700000|2022-06-30 07:55:00|29705.8|29670.8|29685.2|29665.2|29705.8|29673.3|29684.2|29664.2|68
1656576000000|2022-06-30 08:00:00|29686.8|29666.8|29676.1|29656.1|29686.8|29666.8|29676.1|29656.1|30
1656576300000|2022-06-30 08:05:00|29676.5|29656.5|29674.1|29654.1|29676.5|29656.5|29673|29653|15
1656576600000|2022-06-30 08:10:00|29672|29652|29664.2|29644.2|29672|29652|29664.2|29644.2|16
1656576900000|2022-06-30 08:15:00|29661.4|29641.4|29675|29655|29675|29655|29660.5|29640.5|30
1656577200000|2022-06-30 08:20:00|29675.2|29655.2|29675|29655|29678|29658|29674.4|29654.4|12
1656577500000|2022-06-30 08:25:00|29675.4|29655.4|29677.1|29657.1|29677.1|29657.1|29675|29655|4
1656577800000|2022-06-30 08:30:00|29677|29657|29683|29663|29685.5|29665.5|29677|29657|44
1656578100000|2022-06-30 08:35:00|29682.5|29662.5|29679|29659|29686.1|29666.1|29679|29659|44
1656578400000|2022-06-30 08:40:00|29679.1|29659.1|29678.5|29658.5|29679.4|29659.4|29676.5|29656.5|25
1656578700000|2022-06-30 08:45:00|29678.8|29658.8|29677.1|29657.1|29682.2|29658.8|29669.3|29644.5|41
1656579000000|2022-06-30 08:50:00|29677|29657|29680.5|29660.5|29681.3|29661.3|29677|29657|43
1656579300000|2022-06-30 08:55:00|29681.8|29661.8|29688.9|29668.9|29689.1|29669.1|29681.8|29661.8|25
1656579600000|2022-06-30 09:00:00|29688.8|29668.8|29688.3|29668.3|29688.8|29668.8|29686.7|29666.7|11
1656579900000|2022-06-30 09:05:00|29687.8|29667.8|29685.3|29665.3|29687.8|29667.8|29685.3|29665.3|4
1656580200000|2022-06-30 09:10:00|29684.8|29664.8|29688|29668|29689|29669|29684.3|29664.3|30
1656580500000|2022-06-30 09:15:00|29687.5|29667.5|29695.3|29675.3|29702.9|29682.9|29687.5|29667.5|42
1656580800000|2022-06-30 09:20:00|29695.2|29675.2|29697.6|29677.6|29700.9|29680.9|29693.1|29673.1|25
1656581100000|2022-06-30 09:25:00|29697.5|29677.5|29698.1|29678.1|29706.4|29686.4|29697.4|29677.4|41
1656581400000|2022-06-30 09:30:00|29699.1|29679.1|29703.6|29683.6|29712.8|29690.7|29699.1|29675.1|52
1656581700000|2022-06-30 09:35:00|29704|29684|29711.3|29691.3|29711.3|29691.3|29704|29684|28
1656582000000|2022-06-30 09:40:00|29709.8|29689.8|29702.5|29682.5|29709.8|29689.8|29702.5|29682.5|18
1656582300000|2022-06-30 09:45:00|29702.8|29682.8|29702.6|29682.6|29702.8|29682.8|29702.6|29682.6|2
1656582600000|2022-06-30 09:50:00|29702.8|29682.8|29701.8|29681.8|29702.8|29682.8|29701.8|29681.8|3
1656582900000|2022-06-30 09:55:00|29702.8|29682.8|29704.1|29684.1|29708|29688|29702.8|29682.8|20
1656583200000|2022-06-30 10:00:00|29707.8|29687.8|29713.9|29693.9|29714.6|29694.6|29703.5|29683.5|44
1656583500000|2022-06-30 10:05:00|29714.5|29694.5|29729.1|29694.1|29729.1|29701.9|29711.3|29683.4|22
1656583800000|2022-06-30 10:10:00|29727.9|29692.9|29721.8|29701.8|29729.1|29701.8|29720.7|29692.9|12
1656584100000|2022-06-30 10:15:00|29721.6|29701.6|29731.1|29711.1|29742.1|29716.1|29718.7|29698.7|26
1656584400000|2022-06-30 10:20:00|29732|29712|29721.5|29701.5|29744.7|29712|29716.6|29681.6|78
1656584700000|2022-06-30 10:25:00|29723|29703|29722.6|29702.6|29738.5|29705|29722|29697|29
1656585000000|2022-06-30 10:30:00|29723.6|29703.6|29724.6|29704.6|29724.6|29704.6|29723.6|29703.6|2
1656585300000|2022-06-30 10:35:00|29731.5|29696.5|29741.6|29706.6|29743.1|29708.1|29724.6|29696.5|20
1656585600000|2022-06-30 10:40:00|29739|29704|29739|29704|29739|29704|29739|29704|1
1656585900000|2022-06-30 10:45:00|29736.1|29701.1|29738.2|29703.2|29738.6|29703.6|29736.1|29701.1|6
1656586200000|2022-06-30 10:50:00|29737.6|29702.6|29736.6|29701.6|29739.2|29711.1|29729.7|29699.6|39
1656586500000|2022-06-30 10:55:00|29736.2|29701.2|29734.6|29699.6|29737.8|29702.8|29734.6|29699.6|30
1656586800000|2022-06-30 11:00:00|29726.1|29706.1|29738.1|29718.1|29743.6|29719.1|29724.6|29698.6|41
1656587100000|2022-06-30 11:05:00|29737.7|29717.7|29737.7|29717.7|29747.1|29718.7|29737.7|29712.1|7
1656587400000|2022-06-30 11:10:00|29738.4|29718.4|29746.7|29726.7|29755.6|29727.7|29737.7|29717.7|65
1656587700000|2022-06-30 11:15:00|29746.1|29726.1|29751.9|29716.9|29753.3|29726.1|29743.7|29715.3|10
1656588000000|2022-06-30 11:20:00|29750.9|29715.9|29751.9|29716.9|29752.9|29717.9|29750.9|29715.9|19
1656588300000|2022-06-30 11:25:00|29752|29717|29756.7|29721.7|29757.2|29728.4|29744.2|29717|17
1656588600000|2022-06-30 11:30:00|29755.1|29720.1|29761|29726|29763.4|29728.4|29755.1|29720.1|10
1656588900000|2022-06-30 11:35:00|29762|29727|29765.3|29730.3|29765.4|29730.4|29762|29727|8
1656589200000|2022-06-30 11:40:00|29762.7|29742.7|29763|29728|29788|29749.2|29762.7|29728|64
1656589500000|2022-06-30 11:45:00|29763.2|29728.2|29761|29726|29767.7|29732.7|29760.6|29725.6|13
1656589800000|2022-06-30 11:50:00|29758|29723|29758|29723|29758|29723|29758|29723|1
1656590100000|2022-06-30 11:55:00|29758.1|29723.1|29762|29727|29763.6|29728.6|29755.6|29720.6|9
1656590400000|2022-06-30 12:00:00|29764|29729|29761.6|29726.6|29764|29729|29761.6|29726.6|5
1656590700000|2022-06-30 12:05:00|29762|29727|29752|29717|29762|29727|29750.5|29715.5|5
1656591000000|2022-06-30 12:10:00|29750.4|29715.4|29759.6|29724.6|29759.6|29724.6|29750.4|29715.4|3
1656591300000|2022-06-30 12:15:00|29756.4|29721.4|29756.4|29721.4|29756.4|29721.4|29756.4|29721.4|1
1656591600000|2022-06-30 12:20:00|29753.8|29718.8|29753.4|29718.4|29753.8|29718.8|29753.4|29718.4|2
1656591900000|2022-06-30 12:25:00|29758|29721|29756|29721|29758|29721.5|29753.4|29718.4|12
1656592200000|2022-06-30 12:30:00|29755.5|29720.5|29734.6|29699.6|29757.5|29722.5|29724.5|29692.9|58
1656592500000|2022-06-30 12:35:00|29735|29700|29733.3|29713.3|29742.6|29714.7|29731.8|29700|35
1656592800000|2022-06-30 12:40:00|29733.5|29713.5|29733.1|29698.1|29734.5|29714.5|29726|29698.1|38
1656593100000|2022-06-30 12:45:00|29732.6|29697.6|29732.3|29697.3|29736|29701|29731.4|29696.4|29
1656593400000|2022-06-30 12:50:00|29732.8|29697.8|29731.2|29711.2|29734|29713.5|29722.4|29694.3|36
1656593700000|2022-06-30 12:55:00|29731.7|29711.7|29734|29699|29735|29711.7|29724.8|29699|25
1656594000000|2022-06-30 13:00:00|29734.6|29699.6|29731.6|29696.6|29736|29701|29731.6|29696.6|16
1656594300000|2022-06-30 13:05:00|29732.1|29697.1|29733.6|29698.6|29734.1|29699.1|29731.6|29696.6|10
1656594600000|2022-06-30 13:10:00|29734.1|29699.1|29728|29693|29734.1|29699.1|29723.2|29688.2|25
1656594900000|2022-06-30 13:15:00|29728.5|29693.5|29720.7|29685.7|29731.1|29696.1|29720.7|29685.7|37
1656595200000|2022-06-30 13:20:00|29721.2|29686.2|29718.1|29683.1|29721.2|29686.2|29716|29681|10
1656595500000|2022-06-30 13:25:00|29717.6|29682.6|29728.7|29693.7|29729.2|29694.2|29713.1|29682|45
1656595800000|2022-06-30 13:30:00|29729.5|29694.5|29728.7|29693.7|29729.5|29694.5|29728.7|29693.7|6
1656596100000|2022-06-30 13:35:00|29729.2|29694.2|29728.7|29693.7|29730.7|29695.7|29728.7|29693.7|8
1656596400000|2022-06-30 13:40:00|29730.2|29695.2|29737.8|29702.3|29737.8|29702.6|29728.7|29693.7|15
1656596700000|2022-06-30 13:45:00|29737.6|29702.6|29739.5|29704.5|29740.1|29705.1|29737.5|29702.5|8
1656597300000|2022-06-30 13:55:00|29737.5|29702.5|29727.9|29692.9|29739.5|29704.5|29727.9|29692.9|6
1656597600000|2022-06-30 14:00:00|29727.7|29692.7|29724.8|29689.8|29729.5|29694.5|29724.8|29689.8|18
1656597900000|2022-06-30 14:05:00|29724.3|29689.3|29720.7|29685.7|29724.3|29689.3|29720.5|29685.5|16
1656598200000|2022-06-30 14:10:00|29720.2|29685.2|29727.8|29692.8|29727.8|29692.8|29720.2|29685.2|7
1656598500000|2022-06-30 14:15:00|29730.2|29695.2|29732.9|29697.9|29735|29700|29730.2|29695.2|15
1656598800000|2022-06-30 14:20:00|29732.5|29697.5|29731.2|29696.2|29732.5|29697.5|29729.7|29694.7|16
1656599100000|2022-06-30 14:25:00|29730.7|29695.7|29731.1|29696.1|29731.6|29696.6|29729.3|29694.3|9
1656599400000|2022-06-30 14:30:00|29718.6|29698.6|29720.5|29685.5|29720.6|29698.6|29718.6|29684.5|15
1656599700000|2022-06-30 14:35:00|29720|29685|29728.7|29693.7|29729|29694|29719.9|29684.9|15
1656600000000|2022-06-30 14:40:00|29728.2|29693.2|29722|29702|29728.5|29702|29720|29692.5|14
1656600300000|2022-06-30 14:45:00|29721.5|29701.5|29722.9|29687.9|29729|29702|29716|29687.5|27
1656600600000|2022-06-30 14:50:00|29720.9|29685.9|29718.5|29683.5|29720.9|29685.9|29718|29683|12
1656600900000|2022-06-30 14:55:00|29718.1|29683.1|29705.5|29670.5|29718.5|29683.5|29705.5|29670.5|23
1656601200000|2022-06-30 15:00:00|29706|29671|29715.8|29680.8|29716.3|29681.3|29706|29671|41
1656601500000|2022-06-30 15:05:00|29715.3|29680.3|29712.7|29677.7|29716.6|29681.6|29712.7|29677.7|10
1656601800000|2022-06-30 15:10:00|29711.6|29676.6|29710.6|29675.6|29711.6|29676.6|29707.6|29672.6|11
1656602100000|2022-06-30 15:15:00|29709.8|29674.8|29709.2|29674.2|29710.6|29675.6|29709.2|29674.2|6
1656602400000|2022-06-30 15:20:00|29708.7|29673.7|29711.3|29676.3|29711.6|29676.6|29708.2|29673.2|28
1656602700000|2022-06-30 15:25:00|29712.1|29677.1|29710.5|29675.5|29712.5|29677.5|29705.8|29670.8|32
1656603000000|2022-06-30 15:30:00|29709.5|29674.5|29705.5|29670.5|29710|29680|29697.5|29670|29
1656603300000|2022-06-30 15:35:00|29706|29671|29704.9|29669.9|29710|29675|29704.5|29669.5|30
1656603600000|2022-06-30 15:40:00|29704.4|29669.4|29704.5|29669.5|29706.5|29671.5|29704|29669|12
1656603900000|2022-06-30 15:45:00|29703.7|29668.7|29689.5|29654.5|29703.7|29677|29689.5|29654.5|50
1656604200000|2022-06-30 15:50:00|29689|29654|29687.6|29652.6|29691|29664|29680|29651.5|51
1656604500000|2022-06-30 15:55:00|29687|29652|29694.6|29659.6|29706.9|29671.9|29687|29652|60
1656604800000|2022-06-30 16:00:00|29701|29666|29687.6|29652.6|29701|29666|29686|29651|62
1656605100000|2022-06-30 16:05:00|29687|29652|29694.6|29659.6|29694.6|29659.6|29687|29652|23
1656605400000|2022-06-30 16:10:00|29700.6|29665.6|29695.6|29660.6|29704.5|29669.5|29695.6|29660.6|10
1656605700000|2022-06-30 16:15:00|29695.5|29660.5|29690|29655|29696.3|29661.3|29690|29655|19
1656606000000|2022-06-30 16:20:00|29685|29650|29687|29652|29689.6|29654.6|29685|29650|11
1656606300000|2022-06-30 16:25:00|29686.6|29651.6|29681.6|29646.6|29686.6|29651.6|29681.6|29646.6|4
1656606600000|2022-06-30 16:30:00|29680.6|29645.6|29673|29638|29680.6|29645.6|29668.6|29633.6|16
1656606900000|2022-06-30 16:35:00|29670.4|29635.4|29673|29638|29673|29638|29670.4|29635.4|2
1656607200000|2022-06-30 16:40:00|29675.6|29640.6|29685.9|29650.9|29686|29651|29674.3|29639.3|23
1656607500000|2022-06-30 16:45:00|29684|29649|29673.5|29638.5|29685.6|29650.6|29673.5|29638.5|16
1656607800000|2022-06-30 16:50:00|29674|29639|29674|29639|29674|29639|29674|29639|1
1656608100000|2022-06-30 16:55:00|29671.7|29636.7|29674|29639|29674.1|29639.1|29671.2|29636.2|4
1656608400000|2022-06-30 17:00:00|29674.5|29639.5|29674.6|29639.6|29674.6|29642.6|29662.6|29633.1|14
1656608700000|2022-06-30 17:05:00|29675|29640|29680.9|29645.9|29689|29654|29675|29640|17
1656609000000|2022-06-30 17:10:00|29683.6|29648.6|29685.9|29650.9|29685.9|29650.9|29683.6|29648.6|2
1656609300000|2022-06-30 17:15:00|29685|29650|29684.6|29649.6|29685|29650|29684.6|29649.6|2
1656609600000|2022-06-30 17:20:00|29682.9|29647.9|29680.9|29645.9|29682.9|29647.9|29680.9|29645.9|2
1656609900000|2022-06-30 17:25:00|29680|29645|29680.5|29645.5|29680.5|29645.5|29679.6|29644.6|12
1656610200000|2022-06-30 17:30:00|29679.6|29644.6|29680.5|29645.5|29680.5|29645.5|29679.5|29644.5|6
1656610500000|2022-06-30 17:35:00|29680.4|29645.4|29680.6|29645.6|29681.7|29646.7|29680.4|29645.4|8
1656610800000|2022-06-30 17:40:00|29681|29646|29690.6|29655.6|29693.6|29658.6|29681|29646|10
1656611100000|2022-06-30 17:45:00|29690.1|29655.1|29689.6|29654.6|29690.1|29655.1|29689.6|29654.6|2
1656611700000|2022-06-30 17:55:00|29688.9|29653.9|29687|29652|29688.9|29653.9|29687|29652|3
1656612000000|2022-06-30 18:00:00|29685.6|29650.6|29687|29652|29687|29652|29685.6|29650.6|4
1656612300000|2022-06-30 18:05:00|29689|29654|29689|29654|29689|29654|29689|29654|1
1656612600000|2022-06-30 18:10:00|29677.6|29642.6|29686|29651|29688|29653|29677.6|29642.6|36
1656612900000|2022-06-30 18:15:00|29685.9|29650.9|29690|29655|29693|29658|29685.9|29650.9|9
1656613200000|2022-06-30 18:20:00|29688.6|29653.6|29689.9|29654.9|29689.9|29654.9|29688.6|29653.6|2
1656613500000|2022-06-30 18:25:00|29693.6|29658.6|29692.6|29657.6|29696.6|29661.6|29689.9|29654.9|7
1656613800000|2022-06-30 18:30:00|29692.1|29657.1|29691.6|29656.6|29692.1|29657.1|29691.6|29656.6|2
1656614400000|2022-06-30 18:40:00|29692|29657|29696|29661|29697.2|29662.2|29692|29657|5
1656614700000|2022-06-30 18:45:00|29695|29660|29695|29660|29695|29660|29695|29660|1
1656615000000|2022-06-30 18:50:00|29694|29659|29690.8|29655.8|29695.5|29660.5|29690.8|29655.8|12
1656615300000|2022-06-30 18:55:00|29690.6|29655.6|29689|29654|29705.5|29670.5|29688.9|29653.9|66
1656635400000|2022-07-01 00:30:00|29701|29659|29701|29659|29701|29659|29701|29659|1
1656635700000|2022-07-01 00:35:00|29693.6|29651.6|29694|29652|29694|29652|29693.6|29651.6|2
1656636300000|2022-07-01 00:45:00|29693|29651|29678.5|29636.5|29693|29651|29678.5|29636.5|19
1656636600000|2022-07-01 00:50:00|29681.1|29639.1|29688.5|29646.5|29688.5|29646.5|29681.1|29639.1|8
1656636900000|2022-07-01 00:55:00|29692|29650|29703.4|29661.4|29703.4|29661.4|29692|29650|7
1656637200000|2022-07-01 01:00:00|29700.4|29658.4|29701.5|29666.5|29710.9|29678|29698|29658.4|31
1656637500000|2022-07-01 01:05:00|29702.9|29667.9|29710.9|29675.9|29710.9|29675.9|29701.5|29666.5|11
1656637800000|2022-07-01 01:10:00|29711.4|29676.4|29715|29695|29722.5|29695|29705|29676|25
1656638100000|2022-07-01 01:15:00|29723|29688|29720.8|29685.8|29723|29696.3|29711|29682.5|19
1656638400000|2022-07-01 01:20:00|29718.9|29683.9|29707.9|29687.9|29720.8|29694.4|29707.8|29680.7|22
1656638700000|2022-07-01 01:25:00|29707.5|29687.5|29708.8|29688.8|29718.6|29694|29706.7|29681.8|36
1656639000000|2022-07-01 01:30:00|29710.5|29690.5|29729.5|29709.5|29729.5|29709.5|29710.5|29690.5|55
1656639300000|2022-07-01 01:35:00|29729.2|29709.2|29726.4|29706.4|29735.8|29715.8|29726.4|29706.4|40
1656639600000|2022-07-01 01:40:00|29727|29707|29742|29707|29742|29712|29715.4|29695.4|58
1656639900000|2022-07-01 01:45:00|29741.5|29706.5|29732|29712|29742|29712.5|29725.3|29704|37
1656640200000|2022-07-01 01:50:00|29731.4|29711.4|29726.3|29706.3|29732|29712|29724|29704|16
1656640500000|2022-07-01 01:55:00|29726.8|29706.8|29737.4|29717.4|29737.5|29717.5|29724.4|29704.4|24
1656640800000|2022-07-01 02:00:00|29737.9|29717.9|29735.9|29715.9|29746.3|29726.3|29735|29715|54
1656641100000|2022-07-01 02:05:00|29736.3|29716.3|29738|29718|29739.4|29719.4|29733|29713|34
1656641400000|2022-07-01 02:10:00|29737.5|29717.5|29748|29728|29748|29728|29735.3|29715.3|33
1656641700000|2022-07-01 02:15:00|29748.1|29728.1|29747|29727|29748.1|29728.1|29743|29723|31
1656642000000|2022-07-01 02:20:00|29747.4|29727.4|29743.5|29723.5|29752.1|29732.1|29743.5|29723.5|42
1656642300000|2022-07-01 02:25:00|29746|29726|29742.4|29722.4|29746.1|29726.1|29735.8|29715.8|57
1656642600000|2022-07-01 02:30:00|29742|29722|29757.8|29737.8|29758|29738|29742|29722|35
1656642900000|2022-07-01 02:35:00|29756.9|29736.9|29767.8|29747.8|29769|29749|29756.9|29736.9|27
1656643200000|2022-07-01 02:40:00|29769.9|29749.9|29757.4|29737.4|29769.9|29749.9|29757.3|29737.3|44
1656643500000|2022-07-01 02:45:00|29758.1|29738.1|29767.8|29747.8|29767.8|29747.8|29758|29738|17
1656643800000|2022-07-01 02:50:00|29767.3|29747.3|29771.4|29751.4|29780|29760|29767.3|29747.3|67
1656644100000|2022-07-01 02:55:00|29771.9|29751.9|29777.3|29757.3|29777.3|29757.3|29769|29749|32
1656644400000|2022-07-01 03:00:00|29777|29757|29765.4|29745.4|29780|29757|29762|29737.5|43
1656644700000|2022-07-01 03:05:00|29765.1|29745.1|29771.3|29751.3|29771.3|29751.3|29762.3|29742.3|30
1656645000000|2022-07-01 03:10:00|29774.4|29754.4|29795.3|29775.3|29795.3|29775.3|29774.4|29752.8|50
1656645300000|2022-07-01 03:15:00|29795.8|29775.8|29789.2|29769.2|29797.8|29777.8|29787.6|29767.6|64
1656645600000|2022-07-01 03:20:00|29787.2|29767.2|29792.3|29772.3|29792.8|29772.8|29781.1|29761.1|48
1656645900000|2022-07-01 03:25:00|29791.3|29771.3|29824.8|29789.8|29828.3|29797.8|29791|29771|88
1656646200000|2022-07-01 03:30:00|29816.8|29796.8|29813.3|29793.3|29823.8|29798.4|29811.8|29784|45
1656646500000|2022-07-01 03:35:00|29813.4|29793.4|29834.6|29814.6|29835.4|29815.4|29811.4|29791.4|55
1656646800000|2022-07-01 03:40:00|29833.8|29813.8|29827.4|29807.4|29856|29831.5|29827.4|29802|52
1656647100000|2022-07-01 03:45:00|29836|29801|29836|29816|29844.5|29817.5|29827.4|29801|36
1656647400000|2022-07-01 03:50:00|29835.4|29815.4|29817.4|29797.4|29835.4|29815.4|29812.1|29790|41
1656647700000|2022-07-01 03:55:00|29816.6|29796.6|29833|29798|29833.3|29798.3|29810.2|29787.7|40
1656648000000|2022-07-01 04:00:00|29830.2|29795.2|29828.1|29793.1|29831.1|29796.1|29826.6|29791.6|9
1656648300000|2022-07-01 04:05:00|29827|29792|29826|29791|29827|29792|29825.1|29790.1|6
1656648600000|2022-07-01 04:10:00|29830.5|29795.5|29820.5|29800.5|29834|29807.1|29820.5|29795.5|14
1656648900000|2022-07-01 04:15:00|29822.1|29802.1|29833.8|29813.8|29835.6|29815.6|29822.1|29802.1|38
1656649200000|2022-07-01 04:20:00|29834|29814|29833|29813|29834|29814|29831.9|29811.9|19
1656649500000|2022-07-01 04:25:00|29832.5|29812.5|29838.8|29818.8|29839|29819|29829|29809|39
1656649800000|2022-07-01 04:30:00|29839|29819|29848.8|29828.8|29849.4|29829.4|29839|29819|31
1656650100000|2022-07-01 04:35:00|29844.2|29824.2|29848.1|29828.1|29848.1|29828.1|29843.4|29823.4|6
1656650400000|2022-07-01 04:40:00|29850|29830|29864|29844|29865.1|29845.1|29849.4|29829.4|32
1656650700000|2022-07-01 04:45:00|29863.5|29843.5|29861|29826|29864|29844|29856.1|29824|12
1656651000000|2022-07-01 04:50:00|29862.3|29827.3|29862.3|29827.3|29862.3|29827.3|29862.3|29827.3|1
1656651300000|2022-07-01 04:55:00|29861.8|29826.8|29866.5|29831.5|29866.5|29831.5|29861.8|29826.8|6
1656651600000|2022-07-01 05:00:00|29867.5|29832.5|29873|29838|29875.2|29840.2|29864.1|29829.1|19
1656651900000|2022-07-01 05:05:00|29875|29840|29885.5|29850.5|29891|29862.1|29868.4|29840|24
1656652200000|2022-07-01 05:10:00|29888.5|29853.5|29888.1|29868.1|29893.9|29868.1|29879|29853|22
1656652500000|2022-07-01 05:15:00|29875.1|29855.1|29884.4|29864.4|29889.4|29869.4|29875.1|29855.1|28
1656652800000|2022-07-01 05:20:00|29883.1|29863.1|29878.5|29858.5|29883.4|29863.4|29878.5|29858.5|5
1656653100000|2022-07-01 05:25:00|29879.1|29859.1|29856.3|29821.3|29880.8|29859.1|29841.1|29807.5|49
1656653400000|2022-07-01 05:30:00|29856.5|29821.5|29867.8|29832.8|29868|29833|29844.7|29813.1|19
1656653700000|2022-07-01 05:35:00|29868|29833|29880|29845|29880|29850.4|29858.1|29832.5|20
1656654000000|2022-07-01 05:40:00|29874|29854|29864.5|29844.5|29881.8|29859|29864.5|29839.9|65
1656654300000|2022-07-01 05:45:00|29865.4|29845.4|29849|29829|29865.4|29845.4|29837.3|29814.5|58
1656654600000|2022-07-01 05:50:00|29846|29826|29859.5|29824.5|29859.5|29828.5|29843.1|29812.4|20
1656654900000|2022-07-01 05:55:00|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|1
1656655200000|2022-07-01 06:00:00|29857.5|29822.5|29839.3|29804.3|29858.9|29824.4|29829.7|29804.3|31
1656655500000|2022-07-01 06:05:00|29838.8|29803.8|29827.5|29792.5|29854.9|29824.4|29822.4|29792|59
1656655800000|2022-07-01 06:10:00|29827.6|29792.6|29807.4|29787.4|29828|29802.4|29807.4|29780.5|79
1656656100000|2022-07-01 06:15:00|29808.9|29788.9|29801|29781|29812.4|29792.4|29798.2|29774|83
1656656400000|2022-07-01 06:20:00|29801.4|29781.4|29785|29765|29814|29786.4|29781.4|29752.8|125
1656656700000|2022-07-01 06:25:00|29784.5|29764.5|29786.5|29751.5|29798|29773.4|29781.9|29751|74
1656657000000|2022-07-01 06:30:00|29786|29751|29771|29751|29787|29763.1|29771|29749.4|49
1656657300000|2022-07-01 06:35:00|29771.5|29751.5|29782.3|29762.3|29782.8|29762.8|29771|29751|41
1656657600000|2022-07-01 06:40:00|29782.8|29762.8|29785.4|29765.4|29795.5|29772.4|29782.8|29759.9|29
1656657900000|2022-07-01 06:45:00|29785.1|29765.1|29790.3|29755.3|29790.5|29765.4|29777.4|29754.5|26
1656658200000|2022-07-01 06:50:00|29792|29757|29785.7|29765.7|29796.3|29776.3|29783.4|29757|45
1656658500000|2022-07-01 06:55:00|29786.1|29766.1|29778.1|29758.1|29786.1|29766.1|29775|29755|37
1656658800000|2022-07-01 07:00:00|29780.8|29760.8|29785.2|29765.2|29788.3|29768.3|29776|29756|26
1656659100000|2022-07-01 07:05:00|29784.7|29764.7|29782.8|29762.8|29786.1|29766.1|29781.6|29761.6|25
1656659400000|2022-07-01 07:10:00|29783.8|29763.8|29811.8|29776.8|29812|29777.1|29783.8|29755.6|45
1656659700000|2022-07-01 07:15:00|29810.8|29775.8|29787.4|29767.4|29810.8|29782.1|29781.4|29761.4|42
1656660000000|2022-07-01 07:20:00|29786.4|29766.4|29790.3|29755.3|29792|29772|29781.8|29755.3|42
1656660300000|2022-07-01 07:25:00|29790.8|29755.8|29777.8|29757.8|29791.3|29766.5|29777.8|29755.8|17
1656660600000|2022-07-01 07:30:00|29778.7|29758.7|29779|29759|29779|29759|29777.8|29757.8|4
1656660900000|2022-07-01 07:35:00|29779.4|29759.4|29781.4|29761.4|29784.1|29764.1|29779|29759|15
1656661200000|2022-07-01 07:40:00|29781.1|29761.1|29777.8|29757.8|29781.1|29761.1|29777.8|29757.8|19
1656661800000|2022-07-01 07:50:00|29773.3|29753.3|29772.3|29752.3|29773.5|29753.5|29772.3|29752.3|7
1656662100000|2022-07-01 07:55:00|29772.8|29752.8|29776.4|29756.4|29777.4|29757.4|29770.7|29750.7|22
1656662400000|2022-07-01 08:00:00|29776.9|29756.9|29775.9|29755.9|29778|29758|29773|29753|11
1656662700000|2022-07-01 08:05:00|29776.4|29756.4|29797.3|29777.3|29808.5|29777.3|29776.3|29756.3|23
1656663000000|2022-07-01 08:10:00|29797.9|29777.9|29796|29776|29803.1|29783.1|29790.4|29770.4|31
1656663300000|2022-07-01 08:15:00|29796.4|29776.4|29789|29769|29796.4|29776.4|29786.1|29755.5|15
1656663600000|2022-07-01 08:20:00|29789.4|29769.4|29786.4|29766.4|29791.4|29771.4|29786|29766|17
1656663900000|2022-07-01 08:25:00|29789|29769|29789.5|29769.5|29789.5|29769.5|29783|29763|19
1656664200000|2022-07-01 08:30:00|29789.6|29769.6|29797|29777|29797.5|29777.5|29787.5|29767.5|31
1656664500000|2022-07-01 08:35:00|29796|29776|29792.5|29772.5|29797.5|29777.5|29792.5|29772.5|20
1656664800000|2022-07-01 08:40:00|29792.7|29772.7|29800.3|29780.3|29808.5|29780.5|29792.5|29771.3|49
1656665100000|2022-07-01 08:45:00|29802.5|29782.5|29818.9|29783.9|29821|29793.5|29802.5|29782.5|38
1656665400000|2022-07-01 08:50:00|29819.5|29784.5|29796|29761|29819.5|29798.6|29796|29761|46
1656665700000|2022-07-01 08:55:00|29795.7|29760.7|29765.5|29745.5|29795.7|29768|29763.5|29743.5|34
1656666000000|2022-07-01 09:00:00|29765.6|29745.6|29780.4|29745.4|29805.8|29770.8|29765.6|29740.7|56
1656666300000|2022-07-01 09:05:00|29780.9|29745.9|29767.3|29747.3|29780.9|29749.8|29766.4|29740.9|27
1656666600000|2022-07-01 09:10:00|29767.2|29747.2|29778|29758|29779.8|29759.8|29766.3|29746.3|60
1656666900000|2022-07-01 09:15:00|29778.3|29758.3|29778.7|29758.7|29778.7|29758.7|29774.7|29754.7|18
1656667200000|2022-07-01 09:20:00|29779.9|29759.9|29775|29755|29779.9|29759.9|29773.5|29753.5|18
1656667500000|2022-07-01 09:25:00|29775.5|29755.5|29774.5|29754.5|29783.7|29756.6|29774|29747.6|11
1656667800000|2022-07-01 09:30:00|29774.2|29754.2|29774|29754|29775.5|29755.5|29774|29754|5
1656668400000|2022-07-01 09:40:00|29774.3|29754.3|29775|29755|29775|29755|29774|29754|8
1656668700000|2022-07-01 09:45:00|29776|29756|29778|29758|29778|29758|29775|29755|10
1656669000000|2022-07-01 09:50:00|29778.5|29758.5|29775.3|29755.3|29778.5|29758.5|29773|29753|14
1656669300000|2022-07-01 09:55:00|29774.4|29754.4|29781.7|29761.7|29797.8|29763.9|29772|29750.5|51
1656669600000|2022-07-01 10:00:00|29781.2|29761.2|29776.2|29756.2|29788.1|29761.2|29776.2|29751.5|24
1656669900000|2022-07-01 10:05:00|29776.7|29756.7|29781.1|29761.1|29782.1|29762.1|29775.7|29755.7|24
1656670200000|2022-07-01 10:10:00|29781.2|29761.2|29785.9|29765.9|29787.6|29767.6|29781.2|29761.2|20
1656670500000|2022-07-01 10:15:00|29786.2|29766.2|29790.5|29755.5|29791|29766.2|29782.8|29754.7|83
1656670800000|2022-07-01 10:20:00|29791|29756|29790.2|29755.2|29792.1|29765.7|29785.7|29755.2|20
1656671100000|2022-07-01 10:25:00|29791|29756|29788.2|29753.2|29791|29756|29774|29753.2|10
1656671400000|2022-07-01 10:30:00|29788.3|29753.3|29772.9|29752.9|29788.5|29762|29772.9|29752.9|20
1656671700000|2022-07-01 10:35:00|29779.9|29744.9|29789.4|29754.4|29790|29763|29772.1|29741.9|40
1656672000000|2022-07-01 10:40:00|29789.1|29754.1|29784.8|29764.8|29791.1|29764.8|29783.3|29754.1|23
1656672300000|2022-07-01 10:45:00|29785.3|29765.3|29790.1|29755.1|29790.6|29767.7|29781.6|29754.6|29
1656672600000|2022-07-01 10:50:00|29790.6|29755.6|29790.9|29755.9|29791.4|29765.4|29785.4|29755.1|8
1656672900000|2022-07-01 10:55:00|29790.6|29755.6|29792|29757|29793.8|29758.8|29790.6|29755.6|14
1656673200000|2022-07-01 11:00:00|29791.7|29756.7|29797.5|29762.5|29797.5|29764.3|29781.3|29755.3|58
1656673500000|2022-07-01 11:05:00|29796|29761|29789.5|29769.5|29796|29770|29787.4|29761|48
1656673800000|2022-07-01 11:10:00|29797.4|29777.4|29799|29764|29812|29785.1|29797.4|29762.6|251
1656674100000|2022-07-01 11:15:00|29799.7|29764.7|29813.5|29778.5|29813.5|29778.5|29798.8|29763.8|9
1656674400000|2022-07-01 11:20:00|29814.5|29779.5|29806.8|29786.8|29814.6|29786.8|29806.8|29779.5|10
1656674700000|2022-07-01 11:25:00|29806.4|29786.4|29812.9|29777.9|29812.9|29786.4|29802.4|29777.9|8
1656675000000|2022-07-01 11:30:00|29813.4|29778.4|29816|29781|29816.1|29789.3|29806.5|29778.4|31
1656675300000|2022-07-01 11:35:00|29816.1|29781.1|29821|29786|29821|29786|29814.5|29779.5|9
1656676200000|2022-07-01 11:50:00|29816.9|29781.9|29816.9|29781.9|29816.9|29781.9|29816.9|29781.9|1
1656676500000|2022-07-01 11:55:00|29816.5|29781.5|29830.6|29795.6|29830.6|29795.6|29816.5|29781.5|12
1656676800000|2022-07-01 12:00:00|29828.4|29793.4|29825|29790|29828.4|29793.4|29825|29790|3
1656677100000|2022-07-01 12:05:00|29820.8|29785.8|29813.5|29778.5|29820.8|29785.8|29808.9|29773.9|12
1656677400000|2022-07-01 12:10:00|29813.3|29778.3|29817.8|29782.8|29819.9|29784.9|29813.3|29778.3|5
1656677700000|2022-07-01 12:15:00|29817.6|29782.6|29816.3|29781.3|29817.6|29782.6|29814.9|29779.9|23
1656678000000|2022-07-01 12:20:00|29816.4|29781.4|29817.7|29782.7|29818.3|29783.3|29816.4|29781.4|20
1656678300000|2022-07-01 12:25:00|29817.6|29782.6|29816.8|29781.8|29817.6|29782.6|29816.8|29781.8|3
1656678600000|2022-07-01 12:30:00|29816.6|29781.6|29810.8|29790.8|29820.6|29791.3|29810.8|29781.6|18
1656678900000|2022-07-01 12:35:00|29809.5|29789.5|29812|29792|29812|29792|29809|29789|11
1656679200000|2022-07-01 12:40:00|29811.5|29791.5|29811.3|29791.3|29811.5|29791.5|29810|29790|10
1656679500000|2022-07-01 12:45:00|29810.8|29790.8|29810.8|29790.8|29811.3|29791.3|29810.5|29790.5|5
1656679800000|2022-07-01 12:50:00|29811.3|29791.3|29809.8|29789.8|29811.3|29791.3|29809.8|29789.8|12
1656680100000|2022-07-01 12:55:00|29810.3|29790.3|29817|29797|29836.5|29808.9|29809.8|29781.3|57
1656680400000|2022-07-01 13:00:00|29824.6|29789.6|29825.6|29790.6|29827|29792|29824.6|29789.6|30
1656680700000|2022-07-01 13:05:00|29826.1|29791.1|29818.1|29798.1|29826.6|29798.1|29818.1|29790.6|12
1656681000000|2022-07-01 13:10:00|29819.1|29799.1|29832.6|29797.6|29839.5|29804.6|29819.1|29791.1|45
1656681300000|2022-07-01 13:15:00|29834|29799|29837.5|29802.5|29840.2|29805.2|29833.2|29798.2|36
1656681600000|2022-07-01 13:20:00|29838|29803|29832.2|29797.2|29838.5|29803.5|29831.5|29796.5|15
1656681900000|2022-07-01 13:25:00|29831.7|29796.7|29822.5|29787.5|29833|29798|29821.6|29786.6|21
1656682200000|2022-07-01 13:30:00|29823|29788|29822|29787|29823|29788|29822|29787|7
1656682500000|2022-07-01 13:35:00|29821.6|29786.6|29821.6|29786.6|29822|29787|29821.1|29786.1|5
1656682800000|2022-07-01 13:40:00|29822.1|29787.1|29822|29787|29826.7|29791.7|29821.6|29786.6|23
1656683100000|2022-07-01 13:45:00|29822.3|29787.3|29814.7|29779.7|29825|29790|29814.5|29779.5|27
1656683400000|2022-07-01 13:50:00|29806.7|29786.7|29809|29774|29815.2|29787.2|29805.7|29773.2|35
1656683700000|2022-07-01 13:55:00|29807|29772|29803|29768|29813.1|29778.1|29803|29768|39
1656684000000|2022-07-01 14:00:00|29803.5|29768.5|29818|29783|29818|29783|29798|29763|87
1656684300000|2022-07-01 14:05:00|29818.5|29783.5|29824.8|29789.8|29825.4|29790.4|29814.9|29779.9|22
1656684600000|2022-07-01 14:10:00|29826|29791|29833.9|29798.9|29834|29799|29823|29788|18
1656684900000|2022-07-01 14:15:00|29833.4|29798.4|29835.3|29800.3|29856.7|29821.7|29833.4|29798.4|26
1656685200000|2022-07-01 14:20:00|29831.1|29796.1|29828.5|29793.5|29831.1|29796.1|29828.5|29793.5|3
1656685800000|2022-07-01 14:30:00|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|29818.5|29783.5|5
1656686100000|2022-07-01 14:35:00|29829.6|29794.6|29824.9|29789.9|29832.6|29797.6|29824.9|29789.9|11
1656686400000|2022-07-01 14:40:00|29837|29802|29823.6|29788.6|29838|29803|29821.6|29786.6|43
1656686700000|2022-07-01 14:45:00|29823|29788|29830.5|29795.5|29835|29800|29823|29788|16
1656687000000|2022-07-01 14:50:00|29822.5|29787.5|29819.6|29784.6|29822.5|29787.5|29818.9|29783.9|6
1656687300000|2022-07-01 14:55:00|29818.9|29783.9|29820.1|29785.1|29820.7|29785.7|29811.2|29776.2|18
1656687600000|2022-07-01 15:00:00|29819.1|29784.1|29821.7|29786.7|29822.5|29791.3|29811.3|29782.6|32
1656687900000|2022-07-01 15:05:00|29821|29786|29809.2|29774.2|29821|29786|29809.2|29774.2|13
1656688200000|2022-07-01 15:10:00|29808.9|29773.9|29809.5|29774.5|29809.5|29774.5|29808.9|29773.9|7
1656688500000|2022-07-01 15:15:00|29809|29774|29806.6|29771.6|29811|29776|29806.6|29771.6|5
1656688800000|2022-07-01 15:20:00|29805.5|29770.5|29802.9|29767.9|29806|29771|29799.7|29764.7|20
1656689100000|2022-07-01 15:25:00|29806.6|29771.6|29797.1|29762.1|29806.6|29771.6|29787.8|29752.8|47
1656689400000|2022-07-01 15:30:00|29797.6|29762.6|29792|29757|29800.1|29765.1|29785|29750|22
1656689700000|2022-07-01 15:35:00|29780|29745|29771.9|29736.9|29781.4|29746.4|29768|29733|14
1656690000000|2022-07-01 15:40:00|29772.4|29737.4|29779.8|29744.8|29779.8|29744.8|29771.1|29736.1|29
1656690300000|2022-07-01 15:45:00|29782.2|29747.2|29777.9|29742.9|29782.2|29747.2|29774.8|29739.8|12
1656690600000|2022-07-01 15:50:00|29776.9|29741.9|29802.5|29767.5|29802.5|29767.5|29776.9|29741.9|17
1656690900000|2022-07-01 15:55:00|29805.5|29770.5|29799.9|29764.9|29806.5|29771.5|29799.9|29764.9|9
1656691200000|2022-07-01 16:00:00|29800.5|29765.5|29803.5|29768.5|29811.5|29769.5|29800.5|29765.5|4
1656691500000|2022-07-01 16:05:00|29802.5|29767.5|29801.9|29766.9|29804.5|29769.5|29799.9|29764.9|27
1656691800000|2022-07-01 16:10:00|29802.4|29767.4|29808.4|29773.4|29808.9|29773.9|29802.1|29767.1|26
1656692100000|2022-07-01 16:15:00|29807.5|29772.5|29808.4|29773.4|29808.9|29773.9|29807.5|29772.5|28
1656692400000|2022-07-01 16:20:00|29808.1|29773.1|29808.1|29773.1|29808.9|29773.9|29807.6|29772.6|19
1656692700000|2022-07-01 16:25:00|29807.6|29772.6|29806.9|29771.9|29808.1|29773.1|29805.1|29770.1|27
1656693000000|2022-07-01 16:30:00|29806.6|29771.6|29809.3|29774.3|29809.8|29774.8|29805.1|29770.1|34
1656693300000|2022-07-01 16:35:00|29809.8|29774.8|29806.6|29771.6|29810.3|29775.3|29806.6|29771.6|22
1656693600000|2022-07-01 16:40:00|29806.9|29771.9|29804.4|29769.4|29808.5|29773.5|29802.9|29767.9|41
1656693900000|2022-07-01 16:45:00|29805.4|29770.4|29806.1|29771.1|29806.1|29771.1|29804.4|29769.4|10
1656694200000|2022-07-01 16:50:00|29806.6|29771.6|29806.1|29771.1|29806.8|29771.8|29806.1|29771.1|6
1656694500000|2022-07-01 16:55:00|29805.6|29770.6|29818|29783|29818|29783|29805.6|29770.6|8
1656694800000|2022-07-01 17:00:00|29821|29786|29817.6|29782.6|29821|29786|29817.6|29782.6|2
1656695100000|2022-07-01 17:05:00|29820.6|29785.6|29828.2|29793.2|29832.2|29797.2|29820|29785|12
1656695400000|2022-07-01 17:10:00|29823.6|29788.6|29820|29785|29823.6|29788.6|29819|29784|7
1656695700000|2022-07-01 17:15:00|29820.6|29785.6|29823|29788|29823|29788|29820|29785|12
1656696000000|2022-07-01 17:20:00|29823.9|29788.9|29823.9|29788.9|29823.9|29788.9|29823.9|29788.9|1
1656696600000|2022-07-01 17:30:00|29825|29790|29838.2|29803.2|29855.9|29820.9|29825|29790|40
1656696900000|2022-07-01 17:35:00|29837.2|29802.2|29832|29797|29840|29805|29827.2|29792.2|26
1656697200000|2022-07-01 17:40:00|29824.6|29789.6|29826.9|29791.9|29832|29797|29809.9|29774.9|13
1656697500000|2022-07-01 17:45:00|29830.9|29795.9|29830.9|29795.9|29830.9|29795.9|29830.9|29795.9|1
1656697800000|2022-07-01 17:50:00|29833.9|29798.9|29832.1|29797.1|29833.9|29798.9|29832.1|29797.1|2
1656698100000|2022-07-01 17:55:00|29828.1|29793.1|29828.1|29793.1|29828.1|29793.1|29828.1|29793.1|1
1656698400000|2022-07-01 18:00:00|29833.9|29798.9|29807|29772|29834.9|29799.9|29801.2|29766.2|12
1656698700000|2022-07-01 18:05:00|29812|29777|29812|29777|29812|29777|29812|29777|1
1656699600000|2022-07-01 18:20:00|29809.2|29774.2|29808|29773|29812|29777|29807.2|29772.2|7
1656700200000|2022-07-01 18:30:00|29808.5|29773.5|29807|29772|29809|29774|29806|29771|24
1656700500000|2022-07-01 18:35:00|29807.5|29772.5|29806|29771|29808|29773|29806|29771|26
1656700800000|2022-07-01 18:40:00|29806.5|29771.5|29806.5|29771.5|29807.5|29772.5|29805.5|29770.5|16
1656701100000|2022-07-01 18:45:00|29806|29771|29804|29769|29806|29771|29803.5|29768.5|13
1656701400000|2022-07-01 18:50:00|29803.5|29768.5|29806|29767|29806|29769|29803.5|29767|7
1656701700000|2022-07-01 18:55:00|29799|29764|29799|29764|29799|29764|29799|29764|1
1656702000000|2022-07-01 19:00:00|29807.4|29772.4|29807.4|29772.4|29807.4|29772.4|29807.4|29772.4|1
1656702300000|2022-07-01 19:05:00|29810.5|29768.5|29810.5|29768.5|29810.5|29768.5|29810.5|29768.5|1
1656702600000|2022-07-01 19:10:00|29807|29765|29806|29764|29808.5|29766.5|29805.5|29763.5|38
1656702900000|2022-07-01 19:15:00|29806.5|29764.5|29808|29766|29808.5|29766.5|29806|29764|19
1656703200000|2022-07-01 19:20:00|29807.5|29765.5|29807.5|29765.5|29808|29766|29807.5|29765.5|5
1656703500000|2022-07-01 19:25:00|29808|29766|29807.5|29765.5|29808.5|29766.5|29807.5|29765.5|4
1656703800000|2022-07-01 19:30:00|29808|29766|29808|29766|29808.5|29766.5|29807.5|29765.5|7
1656704400000|2022-07-01 19:40:00|29808.5|29766.5|29807|29768|29809|29768|29807|29766.5|7
1656704700000|2022-07-01 19:45:00|29808|29769|29813|29772|29813|29772|29808|29767|7
1656705000000|2022-07-01 19:50:00|29813.5|29771.5|29812|29770|29822.5|29780.5|29810.5|29768.5|27
1656894600000|2022-07-04 00:30:00|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|1
1656896400000|2022-07-04 01:00:00|29819|29778.3|29808.3|29773.3|29819.6|29778.9|29799.7|29764.7|25
1656896700000|2022-07-04 01:05:00|29807.5|29772.5|29816.7|29781.7|29817.5|29782.5|29807.1|29772.1|13
1656897000000|2022-07-04 01:10:00|29823.8|29788.8|29804|29769|29825.9|29790.9|29804|29769|39
1656897300000|2022-07-04 01:15:00|29803.2|29768.2|29799.5|29764.5|29803.2|29768.2|29789.7|29754.7|44
1656897600000|2022-07-04 01:20:00|29800.6|29765.6|29798.5|29763.5|29805|29782.5|29792.6|29763|56
1656897900000|2022-07-04 01:25:00|29799|29764|29793.9|29758.9|29799|29764|29793.8|29758.8|17
1656898200000|2022-07-04 01:30:00|29796|29761|29797.5|29762.5|29797.5|29772.1|29787.1|29761|21
1656898500000|2022-07-04 01:35:00|29791.5|29771.5|29803.6|29768.6|29811.4|29783.7|29790|29766.6|30
1656898800000|2022-07-04 01:40:00|29801.9|29766.9|29785|29750|29804.5|29775.1|29778.5|29750|36
1656899100000|2022-07-04 01:45:00|29778.5|29758.5|29770.5|29750.5|29778.5|29758.5|29770.5|29750.5|15
1656899400000|2022-07-04 01:50:00|29771.5|29751.5|29771.5|29751.5|29771.5|29751.5|29766.5|29746.5|10
1656899700000|2022-07-04 01:55:00|29771.3|29751.3|29768.3|29748.3|29777.8|29751.3|29768.3|29742.6|4
1656900000000|2022-07-04 02:00:00|29777.8|29742.8|29768.3|29748.3|29778|29753.3|29765.8|29737.8|41
1656900300000|2022-07-04 02:05:00|29768.5|29748.5|29769.5|29749.5|29774.6|29751.1|29763.9|29737.8|45
1656900600000|2022-07-04 02:10:00|29769.1|29749.1|29775.4|29740.4|29775.4|29749.1|29765.4|29739.4|16
1656900900000|2022-07-04 02:15:00|29767.3|29747.3|29769.1|29749.1|29776|29750.7|29767.3|29740.6|15
1656901200000|2022-07-04 02:20:00|29769.5|29749.5|29769.5|29749.5|29773.5|29753.5|29769.1|29749.1|11
1656901500000|2022-07-04 02:25:00|29765.5|29745.5|29764.5|29744.5|29765.5|29745.5|29762.5|29742.5|15
1656901800000|2022-07-04 02:30:00|29764.1|29744.1|29769.1|29749.1|29770.2|29750.2|29764.1|29744.1|17
1656902100000|2022-07-04 02:35:00|29769.5|29749.5|29779.5|29759.5|29788.4|29760.1|29769|29749|38
1656902400000|2022-07-04 02:40:00|29779.1|29759.1|29786|29766|29786|29766|29776.5|29756.5|21
1656902700000|2022-07-04 02:45:00|29793|29758|29784.1|29764.1|29794|29764.1|29784|29757|25
1656903000000|2022-07-04 02:50:00|29784.7|29764.7|29787.1|29767.1|29788.6|29768.6|29784.1|29764.1|18
1656903300000|2022-07-04 02:55:00|29789.5|29769.5|29789|29769|29789.5|29769.5|29787.1|29767.1|17
1656903600000|2022-07-04 03:00:00|29788.5|29768.5|29790.1|29770.1|29790.1|29770.1|29788|29768|20
1656903900000|2022-07-04 03:05:00|29790.9|29770.9|29794.2|29759.2|29794.5|29774.5|29786.9|29758.6|27
1656904200000|2022-07-04 03:10:00|29784.5|29764.5|29782.9|29762.9|29784.5|29764.5|29782.9|29762.9|13
1656904500000|2022-07-04 03:15:00|29782.1|29762.1|29769.9|29749.9|29785.6|29762.1|29764.4|29744.4|33
1656904800000|2022-07-04 03:20:00|29769.4|29749.4|29776.6|29741.6|29777.4|29756.5|29768.9|29741.6|32
1656905100000|2022-07-04 03:25:00|29777|29742|29775.5|29740.5|29777|29742|29775.5|29740.5|2
1656905400000|2022-07-04 03:30:00|29776.6|29741.6|29775|29740|29776.6|29741.6|29774.9|29739.9|19
1656905700000|2022-07-04 03:35:00|29774.5|29739.5|29775|29740|29775|29740|29774.5|29739.5|2
1656906000000|2022-07-04 03:40:00|29775.1|29740.1|29776.1|29756.1|29779.6|29756.5|29775.1|29740.1|13
1656906300000|2022-07-04 03:45:00|29776.5|29756.5|29775.9|29755.9|29776.8|29756.8|29775.9|29755.9|9
1656906600000|2022-07-04 03:50:00|29775|29755|29769.3|29749.3|29775|29755|29764.5|29744.5|25
1656906900000|2022-07-04 03:55:00|29769.5|29749.5|29768.3|29748.3|29770.1|29750.1|29766.5|29746.5|21
1656907200000|2022-07-04 04:00:00|29768.1|29748.1|29767.1|29747.1|29768.1|29748.1|29764.8|29744.8|13
1656907500000|2022-07-04 04:05:00|29767.5|29747.5|29770.1|29750.1|29770.1|29750.1|29767.5|29747.5|8
1656907800000|2022-07-04 04:10:00|29770.5|29750.5|29768.1|29748.1|29777.6|29750.5|29768.1|29741|8
1656908100000|2022-07-04 04:15:00|29766.5|29746.5|29767.4|29747.4|29767.9|29747.9|29765.7|29745.7|6
1656908400000|2022-07-04 04:20:00|29767.9|29747.9|29777|29742|29777.6|29752.9|29766.5|29742|22
1656908700000|2022-07-04 04:25:00|29777.6|29742.6|29777|29742|29777.6|29742.6|29777|29742|10
1656909000000|2022-07-04 04:30:00|29777.6|29742.6|29766.1|29746.1|29778.5|29753.1|29765.5|29741|30
1656909300000|2022-07-04 04:35:00|29768.1|29748.1|29774.6|29739.6|29778.8|29753.1|29765.5|29737.6|36
1656909600000|2022-07-04 04:40:00|29769.1|29749.1|29771.5|29751.5|29771.5|29751.5|29769.1|29749.1|4
1656910200000|2022-07-04 04:50:00|29772.3|29752.3|29772.6|29752.6|29773.9|29753.9|29771.5|29751.5|27
1656910500000|2022-07-04 04:55:00|29772.8|29752.8|29772.8|29752.8|29772.8|29752.8|29769.3|29749.3|19
1656910800000|2022-07-04 05:00:00|29773.3|29753.3|29769.1|29749.1|29773.6|29753.6|29768.1|29748.1|19
1656911100000|2022-07-04 05:05:00|29770.9|29750.9|29772.2|29752.2|29772.2|29752.2|29769.5|29749.5|14
1656911400000|2022-07-04 05:10:00|29771.7|29751.7|29772.2|29752.2|29772.2|29752.2|29771.7|29751.7|6
1656911700000|2022-07-04 05:15:00|29774.1|29754.1|29777.4|29757.4|29777.9|29757.9|29771.5|29751.5|17
1656912000000|2022-07-04 05:20:00|29776.5|29756.5|29774.7|29754.7|29778.7|29758.7|29774.7|29754.7|11
1656912300000|2022-07-04 05:25:00|29773.7|29753.7|29770.3|29750.3|29774.3|29754.3|29770.3|29750.3|14
1656912600000|2022-07-04 05:30:00|29770.8|29750.8|29768.1|29748.1|29776.1|29756.1|29767.9|29747.9|34
1656912900000|2022-07-04 05:35:00|29767.6|29747.6|29763.2|29743.2|29768.1|29748.1|29763.2|29743.2|10
1656913200000|2022-07-04 05:40:00|29764|29744|29763.7|29743.7|29767|29747|29763.7|29743.7|25
1656913500000|2022-07-04 05:45:00|29764.3|29744.3|29764.1|29744.1|29766.1|29746.1|29763.7|29743.7|11
1656913800000|2022-07-04 05:50:00|29765.1|29745.1|29763.1|29743.1|29765.1|29745.1|29763.1|29743.1|3
1656914100000|2022-07-04 05:55:00|29763.4|29743.4|29763.5|29743.5|29763.5|29743.5|29763.1|29743.1|6
1656914400000|2022-07-04 06:00:00|29763.7|29743.7|29763.1|29743.1|29763.7|29743.7|29763.1|29743.1|5
1656914700000|2022-07-04 06:05:00|29763.5|29743.5|29759.8|29739.8|29764.4|29744.4|29758.8|29738.8|35
1656915000000|2022-07-04 06:10:00|29759.3|29739.3|29746.6|29726.6|29759.9|29739.9|29743.9|29723.9|49
1656915300000|2022-07-04 06:15:00|29747.1|29727.1|29732.5|29712.5|29747.1|29727.1|29732.1|29712.1|56
1656915600000|2022-07-04 06:20:00|29733.4|29713.4|29730.9|29710.9|29735.1|29715.1|29729.5|29709.5|28
1656915900000|2022-07-04 06:25:00|29731.5|29711.5|29732|29712|29738.5|29712.5|29727.3|29700|42
1656916200000|2022-07-04 06:30:00|29731.5|29711.5|29727.3|29707.3|29732.1|29712.1|29725.5|29705.5|17
1656916500000|2022-07-04 06:35:00|29727.5|29707.5|29728.5|29708.5|29732.5|29712.5|29727.5|29707.5|22
1656916800000|2022-07-04 06:40:00|29729.2|29709.2|29728.5|29708.5|29729.2|29709.2|29727.5|29707.5|12
1656917100000|2022-07-04 06:45:00|29729.7|29709.7|29728.5|29708.5|29729.7|29709.7|29727.1|29707.1|8
1656917400000|2022-07-04 06:50:00|29729.7|29709.7|29728.5|29708.5|29729.7|29709.7|29728.5|29708.5|6
1656917700000|2022-07-04 06:55:00|29729.7|29709.7|29729.5|29709.5|29738.8|29713.5|29728.5|29703.6|13
1656918000000|2022-07-04 07:00:00|29736.6|29701.6|29733.5|29713.5|29737.6|29714.7|29727.5|29701.6|17
1656918300000|2022-07-04 07:05:00|29729.5|29709.5|29728.5|29708.5|29729.5|29709.5|29728.5|29708.5|8
1656918600000|2022-07-04 07:10:00|29728.1|29708.1|29728.5|29708.5|29730|29710|29728.1|29708.1|15
1656918900000|2022-07-04 07:15:00|29728.2|29708.2|29728.9|29708.9|29730.2|29710.2|29728.2|29708.2|28
1656919200000|2022-07-04 07:20:00|29728.7|29708.7|29728.5|29708.5|29728.7|29708.7|29728|29708|13
1656919500000|2022-07-04 07:25:00|29728.1|29708.1|29728.5|29708.5|29730.3|29710.3|29728.1|29708.1|15
1656919800000|2022-07-04 07:30:00|29728.7|29708.7|29726.5|29706.5|29729.7|29709.7|29723.5|29703.5|14
1656920100000|2022-07-04 07:35:00|29726.1|29706.1|29728.5|29708.5|29729.7|29709.7|29726.1|29706.1|10
1656920400000|2022-07-04 07:40:00|29727.1|29707.1|29732.1|29712.1|29732.1|29712.1|29727.1|29707.1|14
1656920700000|2022-07-04 07:45:00|29732.5|29712.5|29732.5|29712.5|29733.1|29713.1|29729.9|29709.9|9
1656921000000|2022-07-04 07:50:00|29733.1|29713.1|29739|29704|29739|29713.1|29727.5|29704|22
1656921300000|2022-07-04 07:55:00|29733.5|29713.5|29733.9|29713.9|29734.9|29714.9|29728.5|29708.5|43
1656921600000|2022-07-04 08:00:00|29733.3|29713.3|29732.3|29712.3|29735.1|29715.1|29731.9|29711.9|61
1656921900000|2022-07-04 08:05:00|29733.1|29713.1|29738.1|29718.1|29738.3|29718.3|29731.9|29711.9|55
1656922200000|2022-07-04 08:10:00|29737.5|29717.5|29738.1|29718.1|29739.3|29719.3|29732.3|29712.3|81
1656922500000|2022-07-04 08:15:00|29737.5|29717.5|29737.6|29717.6|29738.3|29718.3|29737.3|29717.3|26
1656922800000|2022-07-04 08:20:00|29738.1|29718.1|29738.3|29718.3|29738.3|29718.3|29738.1|29718.1|4
1656923400000|2022-07-04 08:30:00|29738|29718|29737.5|29717.5|29738|29718|29733.3|29713.3|54
1656923700000|2022-07-04 08:35:00|29737.3|29717.3|29737.5|29717.5|29737.7|29717.7|29737.1|29717.1|6
1656924000000|2022-07-04 08:40:00|29737.1|29717.1|29735.6|29715.6|29737.1|29717.1|29732.2|29712.2|52
1656924300000|2022-07-04 08:45:00|29734.1|29714.1|29733.1|29713.1|29734.1|29714.1|29733|29713|10
1656924600000|2022-07-04 08:50:00|29732.9|29712.9|29732.9|29712.9|29732.9|29712.9|29732.9|29712.9|1
1656924900000|2022-07-04 08:55:00|29732.2|29712.2|29733.3|29713.3|29733.3|29713.3|29732.1|29712.1|13
1656925200000|2022-07-04 09:00:00|29733|29713|29732.9|29712.9|29733.5|29713.5|29732.9|29712.9|5
1656925500000|2022-07-04 09:05:00|29732.6|29712.6|29732.6|29712.6|29732.7|29712.7|29732.6|29712.6|5
1656925800000|2022-07-04 09:10:00|29732.9|29712.9|29735.1|29715.1|29737.9|29717.9|29732.9|29712.9|12
1656926100000|2022-07-04 09:15:00|29735.5|29715.5|29735.5|29715.5|29735.5|29715.5|29735.5|29715.5|1
1656926400000|2022-07-04 09:20:00|29737.4|29717.4|29736|29716|29738.6|29718.6|29735.5|29715.5|25
1656926700000|2022-07-04 09:25:00|29736.4|29716.4|29736.4|29716.4|29736.4|29716.4|29736.4|29716.4|1
1656927000000|2022-07-04 09:30:00|29735.6|29715.6|29701.2|29666.2|29735.6|29715.6|29695.4|29660.4|44
1656927300000|2022-07-04 09:35:00|29702.2|29667.2|29705.7|29685.7|29719|29687.3|29698.8|29663.8|23
1656927600000|2022-07-04 09:40:00|29706.5|29686.5|29706.9|29686.9|29707.1|29687.1|29705.9|29685.9|5
1656927900000|2022-07-04 09:45:00|29708.7|29688.7|29721|29686|29729.8|29702.1|29708.1|29680.6|27
1656928200000|2022-07-04 09:50:00|29723.6|29688.6|29705.1|29685.1|29725.6|29698.1|29705.1|29685.1|17
1656928500000|2022-07-04 09:55:00|29703.1|29683.1|29702.6|29667.6|29703.1|29683.1|29691.9|29664.8|17
1656928800000|2022-07-04 10:00:00|29708|29673|29711|29676|29713|29678|29708|29673|8
1656929100000|2022-07-04 10:05:00|29710.5|29675.5|29702.3|29667.3|29711|29676|29702.3|29667.3|5
1656929400000|2022-07-04 10:10:00|29702.5|29667.5|29702.5|29667.5|29702.5|29667.5|29702.5|29667.5|1
1656930000000|2022-07-04 10:20:00|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|1
1656930900000|2022-07-04 10:35:00|29699.7|29664.7|29697.5|29662.5|29699.7|29664.7|29697.5|29662.5|4
1656932700000|2022-07-04 11:05:00|29694|29659|29694|29659|29694|29659|29694|29659|1
1656933000000|2022-07-04 11:10:00|29694.5|29659.5|29694.5|29659.5|29694.5|29659.5|29694.5|29659.5|1
1656933900000|2022-07-04 11:25:00|29682.5|29662.5|29682.5|29662.5|29682.5|29662.5|29681.1|29661.1|3
1656934500000|2022-07-04 11:35:00|29681.1|29661.1|29693|29658|29693|29661.1|29681.1|29652|8
1656935100000|2022-07-04 11:45:00|29689|29654|29695|29660|29695|29660|29689|29654|4
1656935400000|2022-07-04 11:50:00|29695.1|29660.1|29695|29660|29695.1|29666.5|29686.5|29659.6|12
1656935700000|2022-07-04 11:55:00|29694.6|29659.6|29695|29660|29695|29660|29694.6|29659.6|2
1656936000000|2022-07-04 12:00:00|29695.1|29660.1|29703|29668|29703|29668|29694.5|29659.5|10
1656938100000|2022-07-04 12:35:00|29683.1|29663.1|29689.5|29654.5|29701|29666|29683.1|29649.6|7
1656938400000|2022-07-04 12:40:00|29686.6|29651.6|29676.6|29641.6|29686.6|29651.6|29676.6|29641.6|6
1656938700000|2022-07-04 12:45:00|29670.1|29650.1|29669.9|29649.9|29670.1|29650.1|29669.5|29649.5|11
1656939000000|2022-07-04 12:50:00|29669.5|29649.5|29683|29648|29686.1|29651.7|29669.5|29648|17
1656939300000|2022-07-04 12:55:00|29680.6|29645.6|29675.1|29655.1|29680.6|29655.1|29675.1|29645.6|2
1656939600000|2022-07-04 13:00:00|29681.1|29661.1|29678.5|29658.5|29682.5|29662.5|29678.5|29658.5|5
1656940800000|2022-07-04 13:20:00|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|1
1656941100000|2022-07-04 13:25:00|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|1
1656941400000|2022-07-04 13:30:00|29681.5|29661.5|29698.3|29663.3|29698.8|29671.1|29681.5|29661.5|10
1656941700000|2022-07-04 13:35:00|29698.8|29663.8|29698.8|29663.8|29698.8|29663.8|29698.3|29663.3|3
1656942000000|2022-07-04 13:40:00|29699.3|29664.3|29698.8|29663.8|29699.3|29664.3|29698.8|29663.8|2
1656942300000|2022-07-04 13:45:00|29698.3|29663.3|29698|29663|29698.6|29663.6|29697|29662|10
1656942600000|2022-07-04 13:50:00|29704|29669|29703.4|29668.4|29709.6|29674.6|29702|29667|16
1656942900000|2022-07-04 13:55:00|29703.2|29668.2|29712.2|29677.2|29712.4|29677.4|29703.2|29668.2|17
1656943200000|2022-07-04 14:00:00|29711.8|29676.8|29712|29677|29712.6|29677.6|29710|29675|14
1656943500000|2022-07-04 14:05:00|29710|29675|29709.6|29674.6|29711|29676|29708.6|29673.6|18
1656943800000|2022-07-04 14:10:00|29709|29674|29709|29674|29710|29675|29708.6|29673.6|18
1656944100000|2022-07-04 14:15:00|29707.6|29672.6|29697.3|29677.3|29711|29685.5|29697.3|29671.6|22
1656944400000|2022-07-04 14:20:00|29696.5|29676.5|29697.6|29677.6|29697.6|29677.6|29696.5|29676.5|13
1656944700000|2022-07-04 14:25:00|29697.5|29677.5|29697.6|29677.6|29697.6|29677.6|29697.4|29677.4|8
1656945000000|2022-07-04 14:30:00|29698.1|29678.1|29711|29676|29715.4|29688.4|29697.5|29676|23
1656945600000|2022-07-04 14:40:00|29710.7|29675.7|29711|29676|29711|29680.7|29697.1|29667.9|31
1656945900000|2022-07-04 14:45:00|29711.4|29676.4|29712.6|29677.6|29712.6|29677.6|29711|29676|8
1656946500000|2022-07-04 14:55:00|29715|29680|29717.6|29682.6|29717.6|29682.6|29715|29680|3
1656947400000|2022-07-04 15:10:00|29715|29680|29707.5|29687.5|29715.1|29688.1|29707.5|29680|5
1656947700000|2022-07-04 15:15:00|29707.6|29687.6|29710.1|29690.1|29710.1|29690.1|29707.5|29687.5|8
1656948000000|2022-07-04 15:20:00|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|1
1656948300000|2022-07-04 15:25:00|29709.3|29689.3|29710.1|29690.1|29710.1|29690.1|29709.3|29689.3|2
1656948900000|2022-07-04 15:35:00|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|1
1656949800000|2022-07-04 15:50:00|29707.5|29687.5|29709.1|29689.1|29709.1|29689.1|29707.5|29687.5|4
1656950400000|2022-07-04 16:00:00|29709.7|29689.7|29710.1|29690.1|29710.1|29690.1|29709.7|29689.7|2
1656952200000|2022-07-04 16:30:00|29717.6|29682.6|29717.6|29682.6|29717.6|29682.6|29717.6|29682.6|1
1656952500000|2022-07-04 16:35:00|29718.4|29683.4|29719.6|29684.6|29719.6|29684.6|29718.4|29683.4|2
1656953100000|2022-07-04 16:45:00|29717|29682|29716|29681|29717|29682|29716|29681|2
1656953700000|2022-07-04 16:55:00|29715.6|29680.6|29715.6|29680.6|29715.6|29680.6|29715.6|29680.6|1
1656954000000|2022-07-04 17:00:00|29714.2|29679.2|29714.2|29679.2|29714.5|29679.5|29714.2|29679.2|3
1656954900000|2022-07-04 17:15:00|29716|29681|29716|29681|29716|29681|29715.5|29680.5|3
1656955500000|2022-07-04 17:25:00|29714.6|29679.6|29715.6|29680.6|29716|29681|29714|29679|6
1656955800000|2022-07-04 17:30:00|29714.8|29679.8|29714.2|29679.2|29714.8|29679.8|29714.2|29679.2|2
1656956700000|2022-07-04 17:45:00|29714.5|29679.5|29714.5|29679.5|29714.5|29679.5|29714.5|29679.5|1
1656957000000|2022-07-04 17:50:00|29714|29679|29714.5|29679.5|29714.5|29679.5|29714|29679|2
1656957300000|2022-07-04 17:55:00|29714.2|29679.2|29714.2|29679.2|29714.2|29679.2|29714.2|29679.2|1
1656958500000|2022-07-04 18:15:00|29714.5|29679.5|29710.7|29675.7|29714.5|29679.5|29710.6|29675.6|4
1656959100000|2022-07-04 18:25:00|29710.6|29675.6|29710.7|29675.7|29710.7|29675.7|29710.6|29675.6|2
1656959700000|2022-07-04 18:35:00|29711.2|29676.2|29710.7|29675.7|29711.2|29676.2|29710.7|29675.7|2
1656981000000|2022-07-05 00:30:00|29705.5|29663.5|29701.5|29659.5|29709|29667|29698|29656|69
1656981300000|2022-07-05 00:35:00|29699.5|29657.5|29698.5|29656.5|29705.5|29663.5|29696.5|29654.5|90
1656981600000|2022-07-05 00:40:00|29696.5|29654.5|29696|29654|29700|29658|29692|29650|91
1656981900000|2022-07-05 00:45:00|29699.5|29657.5|29708.5|29666.5|29710.5|29668.5|29692|29650|27
1656982500000|2022-07-05 00:55:00|29705|29670|29705|29670|29705|29670|29705|29670|1
1656982800000|2022-07-05 01:00:00|29704|29669|29709.6|29674.6|29711|29676|29703.6|29668.6|13
1656983100000|2022-07-05 01:05:00|29709.7|29674.7|29694|29674|29709.7|29674.7|29693|29664.5|28
1656983400000|2022-07-05 01:10:00|29701.9|29666.9|29708.7|29673.7|29709.4|29682.4|29686.5|29666|47
1656983700000|2022-07-05 01:15:00|29708.5|29673.5|29713.3|29693.3|29714.2|29694.2|29701.5|29673.5|70
1656984000000|2022-07-05 01:20:00|29713.2|29693.2|29728.1|29708.1|29729.9|29709.9|29713.2|29693.2|38
1656984300000|2022-07-05 01:25:00|29728.6|29708.6|29734.2|29714.2|29734.9|29714.9|29727.1|29707.1|33
1656984600000|2022-07-05 01:30:00|29733.6|29713.6|29720|29700|29733.6|29713.6|29720|29700|77
1656984900000|2022-07-05 01:35:00|29720.1|29700.1|29722.6|29702.6|29728.5|29708.5|29717.5|29697.5|60
1656985200000|2022-07-05 01:40:00|29723.2|29703.2|29715.5|29695.5|29724.7|29704.7|29715.5|29695.5|60
1656985500000|2022-07-05 01:45:00|29715|29695|29718.1|29698.1|29718.1|29698.1|29703.5|29683.5|50
1656985800000|2022-07-05 01:50:00|29718.7|29698.7|29721.4|29701.4|29726.1|29706.1|29718.7|29698.7|31
1656986100000|2022-07-05 01:55:00|29721.5|29701.5|29725.8|29705.8|29725.8|29705.8|29721.4|29701.4|41
1656986400000|2022-07-05 02:00:00|29726.3|29706.3|29727.3|29707.3|29733.5|29713.5|29724.5|29704.5|51
1656986700000|2022-07-05 02:05:00|29726.3|29706.3|29728.1|29708.1|29730.1|29710.1|29725.2|29705.2|40
1656987000000|2022-07-05 02:10:00|29729.3|29709.3|29738.5|29718.5|29738.5|29718.5|29728.1|29708.1|27
1656987300000|2022-07-05 02:15:00|29738.1|29718.1|29737.8|29717.8|29738.3|29718.3|29737.8|29717.8|4
1656987600000|2022-07-05 02:20:00|29735.3|29715.3|29732.6|29712.6|29735.3|29715.3|29732.6|29712.6|6
1656987900000|2022-07-05 02:25:00|29732.8|29712.8|29738.5|29718.5|29741.1|29721.1|29732.6|29712.6|30
1656988200000|2022-07-05 02:30:00|29738.1|29718.1|29749.1|29729.1|29749.5|29729.5|29738.1|29718.1|35
1656988500000|2022-07-05 02:35:00|29748.6|29728.6|29749.1|29729.1|29750.2|29730.2|29746.3|29726.3|29
1656988800000|2022-07-05 02:40:00|29748.6|29728.6|29743.1|29723.1|29751.9|29731.9|29742.1|29722.1|38
1656989100000|2022-07-05 02:45:00|29742.5|29722.5|29753|29733|29753|29733|29742.5|29722.5|22
1656989400000|2022-07-05 02:50:00|29752.8|29732.8|29759.5|29739.5|29765.5|29745.5|29751.6|29731.6|42
1656989700000|2022-07-05 02:55:00|29760.1|29740.1|29766.2|29746.2|29768.1|29748.1|29760.1|29740.1|15
1656990000000|2022-07-05 03:00:00|29767|29747|29769|29749|29773.5|29753.5|29767|29747|38
1656990300000|2022-07-05 03:05:00|29768.8|29748.8|29775.5|29740.5|29777|29752.2|29768.7|29740.5|42
1656990600000|2022-07-05 03:10:00|29776|29741|29768.2|29748.2|29777|29757|29766|29741|55
1656990900000|2022-07-05 03:15:00|29768.3|29748.3|29759.5|29739.5|29768.3|29748.3|29759.5|29739.5|24
1656991200000|2022-07-05 03:20:00|29759.1|29739.1|29766.1|29746.1|29766.1|29746.1|29758.1|29738.1|14
1656991500000|2022-07-05 03:25:00|29766.5|29746.5|29771.4|29751.4|29771.9|29751.9|29763.5|29743.5|26
1656991800000|2022-07-05 03:30:00|29770.4|29750.4|29766|29746|29771.9|29751.9|29766|29746|28
1656992100000|2022-07-05 03:35:00|29766.5|29746.5|29769|29749|29773.5|29749|29757.5|29734.5|47
1656992400000|2022-07-05 03:40:00|29769.5|29749.5|29767.8|29747.8|29771|29751|29766|29746|20
1656992700000|2022-07-05 03:45:00|29767.3|29747.3|29767.8|29747.8|29767.8|29747.8|29767.1|29747.1|12
1656993000000|2022-07-05 03:50:00|29767.6|29747.6|29767.6|29747.6|29767.6|29747.6|29767|29747|5
1656993600000|2022-07-05 04:00:00|29767.4|29747.4|29767.9|29747.9|29768.8|29748.8|29767.4|29747.4|11
1656993900000|2022-07-05 04:05:00|29767.6|29747.6|29768.5|29748.5|29768.5|29748.5|29767.6|29747.6|4
1656994500000|2022-07-05 04:15:00|29768.4|29748.4|29768.4|29748.4|29768.4|29748.4|29768.4|29748.4|1
1656994800000|2022-07-05 04:20:00|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|1
1656995400000|2022-07-05 04:30:00|29769|29749|29768.6|29748.6|29769.7|29749.7|29768.5|29748.5|16
1656996300000|2022-07-05 04:45:00|29768.1|29748.1|29767.6|29747.6|29768.1|29748.1|29767.6|29747.6|3
1656997200000|2022-07-05 05:00:00|29767.9|29747.9|29767.1|29747.1|29767.9|29747.9|29767.1|29747.1|3
1656997500000|2022-07-05 05:05:00|29767.6|29747.6|29767.9|29747.9|29767.9|29747.9|29767.6|29747.6|6
1656997800000|2022-07-05 05:10:00|29767.8|29747.8|29759.7|29739.7|29767.8|29747.8|29759.4|29739.4|15
1656998100000|2022-07-05 05:15:00|29760.2|29740.2|29760.3|29740.3|29762.7|29742.7|29759.4|29739.4|23
1656998400000|2022-07-05 05:20:00|29760.8|29740.8|29759.5|29739.5|29760.8|29740.8|29758.9|29738.9|11
1656998700000|2022-07-05 05:25:00|29758.4|29738.4|29767|29732|29767|29738.9|29758.3|29731.8|6
1656999000000|2022-07-05 05:30:00|29767.5|29732.5|29760.1|29740.1|29768|29740.1|29758.9|29732|11
1656999300000|2022-07-05 05:35:00|29758.9|29738.9|29759.3|29739.3|29759.3|29739.3|29755.3|29735.3|33
1656999600000|2022-07-05 05:40:00|29759.8|29739.8|29758.9|29738.9|29760.5|29740.5|29757.1|29737.1|40
1656999900000|2022-07-05 05:45:00|29759.1|29739.1|29758.9|29738.9|29759.1|29739.1|29756.8|29736.8|13
1657000200000|2022-07-05 05:50:00|29759.4|29739.4|29759.5|29739.5|29760.1|29740.1|29759.4|29739.4|6
1657000500000|2022-07-05 05:55:00|29758.4|29738.4|29759.7|29739.7|29759.8|29739.8|29758.1|29738.1|10
1657000800000|2022-07-05 06:00:00|29760.7|29740.7|29752.5|29732.5|29762.8|29741.5|29750.5|29727.8|45
1657001100000|2022-07-05 06:05:00|29753|29733|29754.1|29734.1|29757.5|29737.5|29753|29733|35
1657001400000|2022-07-05 06:10:00|29754|29734|29755.4|29735.4|29756|29736|29753.2|29733.2|21
1657001700000|2022-07-05 06:15:00|29754|29734|29752.6|29732.6|29754|29734|29752.2|29732.2|12
1657002000000|2022-07-05 06:20:00|29752.8|29732.8|29752.6|29732.6|29753.1|29733.1|29751.6|29731.6|15
1657002300000|2022-07-05 06:25:00|29753.1|29733.1|29762.5|29727.5|29763|29735.1|29748.5|29725.3|51
1657002600000|2022-07-05 06:30:00|29762.6|29727.6|29758.5|29738.5|29764.3|29742.5|29757.5|29727.6|46
1657002900000|2022-07-05 06:35:00|29756.1|29736.1|29760.3|29740.3|29760.5|29740.5|29756.1|29736.1|11
1657003200000|2022-07-05 06:40:00|29759.8|29739.8|29757.5|29737.5|29760.3|29740.3|29756.1|29736.1|20
1657003500000|2022-07-05 06:45:00|29758.1|29738.1|29762.1|29742.1|29762.5|29742.5|29757.5|29737.5|26
1657003800000|2022-07-05 06:50:00|29761.5|29741.5|29760.9|29740.9|29763.1|29743.1|29760.4|29740.4|21
1657004100000|2022-07-05 06:55:00|29761.4|29741.4|29763.1|29743.1|29763.5|29743.5|29760.5|29740.5|9
1657004400000|2022-07-05 07:00:00|29764|29744|29768.1|29748.1|29768.7|29748.7|29764|29744|20
1657004700000|2022-07-05 07:05:00|29767.6|29747.6|29772.6|29752.6|29776.3|29756.3|29767.6|29747.6|33
1657005000000|2022-07-05 07:10:00|29773.9|29753.9|29776.9|29756.9|29778.4|29758.4|29772.6|29752.6|60
1657005300000|2022-07-05 07:15:00|29777.5|29757.5|29774.5|29754.5|29783.1|29763.1|29774.5|29754.5|42
1657005600000|2022-07-05 07:20:00|29774.9|29754.9|29775.7|29755.7|29778.1|29758.1|29774.3|29754.3|30
1657005900000|2022-07-05 07:25:00|29777.5|29757.5|29779.5|29759.5|29784.5|29764.5|29777.5|29757.5|23
1657006200000|2022-07-05 07:30:00|29783.1|29763.1|29774.5|29754.5|29786.1|29766.1|29774.5|29754.5|51
1657006500000|2022-07-05 07:35:00|29774.1|29754.1|29779.5|29759.5|29782.4|29762.4|29771|29751|40
1657006800000|2022-07-05 07:40:00|29781.3|29761.3|29777|29757|29783.3|29763.3|29777|29757|18
1657007100000|2022-07-05 07:45:00|29776.4|29756.4|29777.1|29757.1|29778.3|29758.3|29776.1|29756.1|15
1657007400000|2022-07-05 07:50:00|29777.5|29757.5|29777.5|29757.5|29778.5|29758.5|29776.3|29756.3|52
1657007700000|2022-07-05 07:55:00|29778.1|29758.1|29776.8|29756.8|29778.1|29758.1|29774.5|29754.5|42
1657008000000|2022-07-05 08:00:00|29776.9|29756.9|29773.7|29753.7|29778.9|29758.9|29773.5|29753.5|19
1657008300000|2022-07-05 08:05:00|29774|29754|29776.9|29756.9|29778.9|29758.9|29773.7|29753.7|81
1657008600000|2022-07-05 08:10:00|29776.4|29756.4|29773.7|29753.7|29778.7|29758.7|29773.5|29753.5|51
1657008900000|2022-07-05 08:15:00|29774.3|29754.3|29776.9|29756.9|29776.9|29756.9|29773.7|29753.7|59
1657009200000|2022-07-05 08:20:00|29777.4|29757.4|29788.7|29768.7|29788.7|29768.7|29776.1|29756.1|58
1657009500000|2022-07-05 08:25:00|29788.9|29768.9|29798.4|29778.4|29802.5|29779.1|29788.9|29767|15
1657009800000|2022-07-05 08:30:00|29797.1|29777.1|29797.9|29777.9|29798.5|29778.5|29796.1|29776.1|53
1657010100000|2022-07-05 08:35:00|29798.1|29778.1|29806.8|29786.8|29812.3|29787.8|29794|29774|61
1657010400000|2022-07-05 08:40:00|29805.8|29785.8|29791.4|29771.4|29813.3|29789.8|29790.4|29767.4|89
1657010700000|2022-07-05 08:45:00|29790.4|29770.4|29812.2|29777.2|29812.2|29784|29790.4|29770.4|41
1657011000000|2022-07-05 08:50:00|29812.4|29777.4|29817.5|29782.5|29817.5|29789.1|29804.1|29776.7|86
1657011300000|2022-07-05 08:55:00|29817|29782|29813.4|29793.4|29817|29793.6|29807|29780|47
1657011600000|2022-07-05 09:00:00|29811.8|29791.8|29821.4|29801.4|29826|29803|29808.7|29788.7|51
1657011900000|2022-07-05 09:05:00|29819.5|29799.5|29805.2|29785.2|29821.9|29799.6|29805|29784.6|24
1657012200000|2022-07-05 09:10:00|29808.2|29773.2|29810.8|29790.8|29814.3|29790.8|29803.9|29773.2|20
1657012500000|2022-07-05 09:15:00|29811.5|29776.5|29803.6|29783.6|29811.5|29783.6|29798.4|29775.3|14
1657012800000|2022-07-05 09:20:00|29801|29781|29794.6|29774.6|29802.8|29781|29794.6|29764.6|10
1657013100000|2022-07-05 09:25:00|29792.6|29772.6|29801|29766|29801.9|29775|29790|29765.1|18
1657013400000|2022-07-05 09:30:00|29803.5|29768.5|29812.9|29792.9|29816.2|29793.4|29796.4|29768.5|39
1657013700000|2022-07-05 09:35:00|29813|29793|29811.6|29791.6|29813.2|29793.2|29811.6|29791.6|5
1657014000000|2022-07-05 09:40:00|29809.5|29789.5|29805.7|29785.7|29809.5|29789.5|29805.7|29785.7|24
1657014300000|2022-07-05 09:45:00|29805.5|29785.5|29818.5|29783.5|29818.5|29788.5|29803.5|29777.1|29
1657014600000|2022-07-05 09:50:00|29818.4|29783.4|29825.5|29790.5|29826|29792.4|29807.4|29781.9|33
1657014900000|2022-07-05 09:55:00|29826|29791|29806.9|29786.9|29826.5|29791.5|29806.9|29779.2|32
1657015200000|2022-07-05 10:00:00|29807|29787|29802.9|29782.9|29811.9|29791.9|29802.9|29776|14
1657015500000|2022-07-05 10:05:00|29803.4|29783.4|29800.1|29780.1|29803.4|29783.4|29800.1|29780.1|7
1657015800000|2022-07-05 10:10:00|29799.7|29779.7|29808|29773|29808|29779.7|29799.7|29771.4|5
1657016100000|2022-07-05 10:15:00|29801.2|29781.2|29800.9|29780.9|29808.4|29781.2|29800.9|29773|7
1657016400000|2022-07-05 10:20:00|29801.2|29781.2|29802.3|29782.3|29802.3|29782.3|29800.9|29780.9|7
1657016700000|2022-07-05 10:25:00|29799.8|29779.8|29795.1|29760.1|29799.8|29779.8|29791.6|29756.6|15
1657017000000|2022-07-05 10:30:00|29795.6|29760.6|29796.1|29761.1|29797.7|29762.7|29795.1|29760.1|18
1657017300000|2022-07-05 10:35:00|29797.2|29762.2|29796.6|29761.6|29797.6|29762.6|29795.4|29760.4|18
1657017600000|2022-07-05 10:40:00|29796.1|29761.1|29795.9|29760.9|29796.6|29761.6|29795.9|29760.9|6
1657017900000|2022-07-05 10:45:00|29796.4|29761.4|29795.9|29760.9|29796.4|29761.4|29795.9|29760.9|4
1657018200000|2022-07-05 10:50:00|29796.1|29761.1|29796.1|29761.1|29800.6|29765.6|29795.9|29760.9|9
1657018500000|2022-07-05 10:55:00|29796.6|29761.6|29796.4|29761.4|29796.6|29761.6|29796.1|29761.1|4
1657018800000|2022-07-05 11:00:00|29796.9|29761.9|29796.4|29761.4|29796.9|29761.9|29796.4|29761.4|4
1657019100000|2022-07-05 11:05:00|29796.9|29761.9|29797.3|29762.3|29797.3|29762.3|29796.4|29761.4|6
1657019400000|2022-07-05 11:10:00|29797.2|29762.2|29800.2|29765.2|29800.7|29765.7|29796.7|29761.7|14
1657019700000|2022-07-05 11:15:00|29799.7|29764.7|29810.6|29775.6|29810.6|29785.8|29799.1|29764.1|21
1657020000000|2022-07-05 11:20:00|29812.1|29777.1|29815.1|29780.1|29816.1|29781.1|29812.1|29777.1|7
1657021200000|2022-07-05 11:40:00|29817.1|29782.1|29819.7|29784.7|29820.1|29785.1|29817.1|29782.1|5
1657021500000|2022-07-05 11:45:00|29821.5|29786.5|29817.2|29782.2|29822.6|29787.6|29817.2|29782.2|14
1657021800000|2022-07-05 11:50:00|29818.5|29783.5|29818.2|29783.2|29818.7|29783.7|29816.5|29781.5|29
1657022100000|2022-07-05 11:55:00|29817.7|29782.7|29817.7|29782.7|29817.7|29782.7|29817.7|29782.7|1
1657022400000|2022-07-05 12:00:00|29808|29788|29824.3|29789.3|29827.7|29796|29808|29782|22
1657022700000|2022-07-05 12:05:00|29824.8|29789.8|29830|29795|29835.7|29800.7|29823.8|29788.8|21
1657023000000|2022-07-05 12:10:00|29835.5|29800.5|29861.4|29826.4|29872.1|29839.7|29835.5|29800.5|86
1657023300000|2022-07-05 12:15:00|29860|29825|29844.1|29824.1|29861.4|29833.9|29844.1|29819.6|19
1657023600000|2022-07-05 12:20:00|29843.5|29823.5|29852.9|29817.9|29858.6|29831.8|29842.5|29817.2|26
1657023900000|2022-07-05 12:25:00|29853.4|29818.4|29836|29801|29853.4|29818.4|29832.5|29797.5|24
1657024200000|2022-07-05 12:30:00|29835|29800|29843.1|29823.1|29849.6|29823.1|29834.6|29799.6|19
1657024500000|2022-07-05 12:35:00|29843.9|29823.9|29860.7|29825.7|29860.7|29829.5|29843.1|29819.2|20
1657024800000|2022-07-05 12:40:00|29858.5|29823.5|29858|29823|29860.5|29825.5|29855.5|29820.5|10
1657025100000|2022-07-05 12:45:00|29854|29819|29864|29829|29864.6|29829.6|29854|29819|10
1657025400000|2022-07-05 12:50:00|29863.7|29828.7|29855.2|29835.2|29863.7|29835.7|29852.6|29825.9|31
1657025700000|2022-07-05 12:55:00|29855.4|29835.4|29854.5|29834.5|29856.6|29836.6|29854.5|29834.5|9
1657026000000|2022-07-05 13:00:00|29855.1|29835.1|29863|29828|29863|29835.1|29855.1|29827.5|4
1657026300000|2022-07-05 13:05:00|29862.5|29827.5|29871.7|29836.7|29873|29838|29861.3|29826.3|28
1657026600000|2022-07-05 13:10:00|29871.5|29836.5|29878.5|29843.5|29878.5|29843.5|29869|29834|34
1657026900000|2022-07-05 13:15:00|29879|29844|29879|29844|29879|29844|29878.5|29843.5|5
1657027200000|2022-07-05 13:20:00|29879.5|29844.5|29897|29862|29897|29862|29879.5|29844.5|39
1657027500000|2022-07-05 13:25:00|29896.7|29861.7|29891.6|29856.6|29898|29863|29890.9|29855.9|30
1657027800000|2022-07-05 13:30:00|29891.7|29856.7|29891.2|29856.2|29892.5|29857.5|29889.5|29854.5|12
1657028100000|2022-07-05 13:35:00|29891.3|29856.3|29890.5|29855.5|29892|29857|29889.7|29854.7|17
1657028400000|2022-07-05 13:40:00|29890|29855|29884.5|29849.5|29890|29855|29883.7|29848.7|28
1657028700000|2022-07-05 13:45:00|29885|29850|29883.6|29848.6|29885.5|29850.5|29877.4|29842.4|28
1657029000000|2022-07-05 13:50:00|29883.3|29848.3|29881.4|29846.4|29886.1|29851.1|29866.8|29831.8|43
1657029300000|2022-07-05 13:55:00|29880.9|29845.9|29876.5|29841.5|29884|29852|29871|29836|64
1657029600000|2022-07-05 14:00:00|29876|29841|29887.4|29852.4|29887.7|29852.7|29875.5|29840.5|24
1657029900000|2022-07-05 14:05:00|29884.5|29849.5|29887.6|29852.6|29887.6|29852.6|29881.7|29846.7|20
1657030200000|2022-07-05 14:10:00|29886|29851|29875.8|29840.8|29890.2|29855.2|29875|29840|38
1657030500000|2022-07-05 14:15:00|29876.1|29841.1|29876|29841|29876.1|29841.1|29875.3|29840.3|10
1657030800000|2022-07-05 14:20:00|29876.3|29841.3|29874|29839|29876.8|29841.8|29873.9|29838.9|21
1657031100000|2022-07-05 14:25:00|29873.7|29838.7|29873.4|29838.4|29874|29839|29873.4|29838.4|8
1657031400000|2022-07-05 14:30:00|29873.2|29838.2|29867.6|29832.6|29877.6|29842.6|29865|29830|32
1657031700000|2022-07-05 14:35:00|29867.9|29832.9|29853.4|29818.4|29870|29836.3|29845|29816.5|30
1657032000000|2022-07-05 14:40:00|29853.9|29818.9|29847.5|29812.5|29859.5|29824.5|29847|29812|26
1657032300000|2022-07-05 14:45:00|29849|29814|29862.9|29827.9|29862.9|29828.5|29848.5|29814|36
1657032600000|2022-07-05 14:50:00|29863.1|29828.1|29864|29829|29868.5|29838|29858|29826.5|25
1657032900000|2022-07-05 14:55:00|29864.5|29829.5|29859|29824|29869.5|29834.5|29859|29824|33
1657033200000|2022-07-05 15:00:00|29858.5|29823.5|29867.5|29832.5|29867.5|29832.5|29855.6|29820.6|25
1657033500000|2022-07-05 15:05:00|29867|29832|29857|29837|29867|29837.2|29856.7|29825|70
1657033800000|2022-07-05 15:10:00|29851.5|29831.5|29853.7|29833.7|29859.7|29833.7|29851.5|29819.9|9
1657034100000|2022-07-05 15:15:00|29853.4|29833.4|29858|29823|29858|29833.7|29852|29823|20
1657034400000|2022-07-05 15:20:00|29856.7|29821.7|29840.4|29805.4|29856.7|29821.7|29830.4|29795.4|24
1657034700000|2022-07-05 15:25:00|29840.3|29805.3|29835.9|29800.9|29840.3|29805.3|29832.5|29797.5|23
1657035000000|2022-07-05 15:30:00|29836|29801|29809.5|29774.5|29837.5|29802.5|29805.6|29770.6|59
1657035300000|2022-07-05 15:35:00|29808.5|29773.5|29831.9|29796.9|29835.6|29800.6|29808.5|29773.5|133
1657035600000|2022-07-05 15:40:00|29832.2|29797.2|29835|29800|29837.7|29802.7|29827.9|29792.9|51
1657035900000|2022-07-05 15:45:00|29835.5|29800.5|29824.6|29789.6|29835.5|29800.5|29816|29785.1|29
1657036200000|2022-07-05 15:50:00|29823.6|29788.6|29824|29789|29824.1|29789.1|29819.6|29784.6|16
1657036500000|2022-07-05 15:55:00|29823.5|29788.5|29825.9|29790.9|29825.9|29790.9|29823|29788|24
1657036800000|2022-07-05 16:00:00|29826.1|29791.1|29830|29795|29836.5|29801.5|29826.1|29791.1|15
1657037100000|2022-07-05 16:05:00|29831.5|29796.5|29844.5|29809.5|29847.5|29812.5|29831.5|29796.5|19
1657038000000|2022-07-05 16:20:00|29843.5|29808.5|29837.4|29802.4|29843.5|29808.5|29837.4|29802.4|8
1657038300000|2022-07-05 16:25:00|29837.8|29802.8|29824.5|29789.5|29837.8|29802.8|29820|29785|12
1657038600000|2022-07-05 16:30:00|29824.6|29789.6|29825|29790|29825|29790|29824.5|29789.5|3
1657038900000|2022-07-05 16:35:00|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|1
1657039500000|2022-07-05 16:45:00|29828.9|29793.9|29835|29800|29835|29800|29828.9|29793.9|8
1657039800000|2022-07-05 16:50:00|29834.5|29799.5|29832|29797|29835|29805|29824.5|29797|11
1657040100000|2022-07-05 16:55:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1657040400000|2022-07-05 17:00:00|29832|29797|29832.5|29797.5|29832.5|29797.5|29830|29795|5
1657041000000|2022-07-05 17:10:00|29833|29798|29832.5|29797.5|29835|29800|29829.5|29794.5|12
1657041300000|2022-07-05 17:15:00|29832|29797|29830|29795|29832|29797|29815|29787|12
1657041600000|2022-07-05 17:20:00|29830.5|29795.5|29830|29795|29830.5|29795.5|29830|29795|2
1657041900000|2022-07-05 17:25:00|29827.5|29792.5|29825|29790|29827.5|29797.5|29817|29787|9
1657042200000|2022-07-05 17:30:00|29825.5|29790.5|29830.5|29795.5|29833.1|29807.5|29817.6|29790|20
1657042500000|2022-07-05 17:35:00|29831|29796|29831|29796|29831|29796|29831|29796|1
1657042800000|2022-07-05 17:40:00|29831.5|29796.5|29827.2|29792.2|29831.5|29796.5|29827.2|29792.2|11
1657043100000|2022-07-05 17:45:00|29827.7|29792.7|29837.5|29802.5|29840.5|29805.5|29823.2|29792.7|14
1657043400000|2022-07-05 17:50:00|29838|29803|29837.5|29802.5|29838|29803|29837.5|29802.5|6
1657043700000|2022-07-05 17:55:00|29838|29803|29845|29810|29845.5|29811.8|29831.8|29802.5|13
1657044000000|2022-07-05 18:00:00|29846|29811|29849.5|29814.5|29852|29817|29846|29811|32
1657044300000|2022-07-05 18:05:00|29850|29815|29849.3|29814.3|29850|29815|29849.3|29814.3|4
1657044600000|2022-07-05 18:10:00|29848.8|29813.8|29845.5|29810.5|29848.8|29813.8|29845|29810|9
1657044900000|2022-07-05 18:15:00|29845|29810|29832.5|29797.5|29845|29812.5|29831.2|29796.2|12
1657045200000|2022-07-05 18:20:00|29832|29797|29828|29793|29832|29797|29827.5|29792.5|5
1657045500000|2022-07-05 18:25:00|29827.5|29792.5|29825.5|29790.5|29828|29793|29825.5|29790.5|6
1657045800000|2022-07-05 18:30:00|29825|29790|29818|29798|29825.5|29798|29818|29790|4
1657046400000|2022-07-05 18:40:00|29817.5|29797.5|29822.5|29787.5|29824|29797.5|29817.5|29787.5|6
1657046700000|2022-07-05 18:45:00|29821.5|29786.5|29821.1|29786.1|29821.5|29786.5|29818.6|29783.6|7
1657047000000|2022-07-05 18:50:00|29819.6|29784.6|29820.6|29785.6|29820.6|29785.6|29819.6|29784.6|3
1657047300000|2022-07-05 18:55:00|29821|29786|29817.8|29782.8|29821|29786|29815.6|29780.6|10
1657067400000|2022-07-06 00:30:00|29815.1|29773.1|29815.1|29773.1|29815.1|29773.1|29815.1|29773.1|1
1657067700000|2022-07-06 00:35:00|29820|29778|29817|29775|29820|29778|29817|29775|2
1657068300000|2022-07-06 00:45:00|29816.1|29774.1|29819.5|29777.5|29820.5|29778.5|29816.1|29774.1|7
1657068900000|2022-07-06 00:55:00|29820.5|29778.5|29808.5|29773.5|29820.5|29778.5|29808.5|29770|7
1657069200000|2022-07-06 01:00:00|29812.5|29777.5|29815.8|29780.8|29816.6|29781.6|29809|29774|23
1657069500000|2022-07-06 01:05:00|29815.9|29780.9|29803.4|29783.4|29815.9|29783.9|29803.4|29771.4|24
1657069800000|2022-07-06 01:10:00|29803.1|29783.1|29794.7|29774.7|29803.2|29783.2|29794.1|29774.1|33
1657070100000|2022-07-06 01:15:00|29794.5|29774.5|29801.9|29781.9|29812.3|29783.4|29794.5|29774.5|30
1657070400000|2022-07-06 01:20:00|29803.6|29783.6|29808.3|29788.3|29809.1|29789.1|29803.1|29783.1|18
1657070700000|2022-07-06 01:25:00|29808.1|29788.1|29814.7|29794.7|29814.7|29794.7|29808|29788|18
1657071000000|2022-07-06 01:30:00|29814|29794|29813.6|29793.6|29814.4|29794.4|29813|29793|17
1657071300000|2022-07-06 01:35:00|29813.4|29793.4|29813.3|29793.3|29814.1|29794.1|29813.1|29793.1|9
1657071600000|2022-07-06 01:40:00|29813.8|29793.8|29813.8|29793.8|29813.8|29793.8|29813.3|29793.3|3
1657071900000|2022-07-06 01:45:00|29813.3|29793.3|29811.6|29791.6|29813.4|29793.4|29811.1|29791.1|12
1657072200000|2022-07-06 01:50:00|29807.8|29787.8|29800.1|29780.1|29807.8|29787.8|29799.6|29779.6|33
1657072500000|2022-07-06 01:55:00|29800.4|29780.4|29801.1|29781.1|29802.1|29782.1|29795.6|29775.6|31
1657072800000|2022-07-06 02:00:00|29801.6|29781.6|29793.5|29773.5|29801.6|29781.6|29792.5|29772.5|54
1657073100000|2022-07-06 02:05:00|29793|29773|29798.9|29778.9|29800|29778.9|29792|29764|51
1657073400000|2022-07-06 02:10:00|29799.1|29779.1|29794|29774|29800|29780|29794|29774|31
1657073700000|2022-07-06 02:15:00|29794.4|29774.4|29793.4|29773.4|29796.6|29776.6|29792.9|29772.9|23
1657074000000|2022-07-06 02:20:00|29792.9|29772.9|29794.4|29774.4|29796.6|29776.6|29792.9|29772.9|22
1657074300000|2022-07-06 02:25:00|29794.9|29774.9|29788.9|29768.9|29795.1|29775.1|29788.5|29768.5|28
1657074600000|2022-07-06 02:30:00|29789.1|29769.1|29784.4|29764.4|29789.1|29769.1|29778.5|29758.5|38
1657074900000|2022-07-06 02:35:00|29784.9|29764.9|29793.4|29773.4|29793.4|29773.4|29782.4|29762.4|68
1657075200000|2022-07-06 02:40:00|29793.5|29773.5|29798.5|29778.5|29801.1|29781.1|29793.5|29773.5|30
1657075500000|2022-07-06 02:45:00|29798.3|29778.3|29804.5|29784.5|29806.1|29786.1|29796.8|29776.8|25
1657075800000|2022-07-06 02:50:00|29804|29784|29812.5|29792.5|29812.5|29792.5|29804|29784|28
1657076100000|2022-07-06 02:55:00|29812.1|29792.1|29839.2|29819.2|29845.2|29825.2|29811.8|29791.8|97
1657076400000|2022-07-06 03:00:00|29839|29819|29818.4|29783.4|29846|29819.2|29811.3|29782.4|101
1657076700000|2022-07-06 03:05:00|29818.6|29783.6|29818|29783|29819|29791.7|29811.7|29783|9
1657077000000|2022-07-06 03:10:00|29818.5|29783.5|29817.5|29797.5|29824.3|29801.5|29813|29783.5|80
1657077300000|2022-07-06 03:15:00|29817.3|29797.3|29811.2|29791.2|29817.3|29797.3|29811.2|29791.2|28
1657077600000|2022-07-06 03:20:00|29818.6|29783.6|29811.1|29791.1|29818.7|29794.5|29811.1|29782.6|32
1657077900000|2022-07-06 03:25:00|29811.5|29791.5|29811.5|29791.5|29811.5|29791.5|29811.1|29791.1|7
1657078200000|2022-07-06 03:30:00|29820.6|29785.6|29811.5|29791.5|29820.6|29792.1|29811.4|29785.6|16
1657078500000|2022-07-06 03:35:00|29811.4|29791.4|29806.8|29786.8|29811.5|29791.5|29806.3|29786.3|20
1657078800000|2022-07-06 03:40:00|29807|29787|29801.1|29781.1|29807.2|29787.2|29801.1|29781.1|19
1657079100000|2022-07-06 03:45:00|29801.6|29781.6|29804.9|29784.9|29804.9|29784.9|29801.6|29781.6|6
1657079400000|2022-07-06 03:50:00|29805.4|29785.4|29811.1|29791.1|29811.1|29791.1|29804.9|29784.9|22
1657079700000|2022-07-06 03:55:00|29810.9|29790.9|29810|29790|29811.9|29791.9|29809.5|29789.5|26
1657080000000|2022-07-06 04:00:00|29818|29783|29813.4|29793.4|29818.6|29794.3|29811.6|29782.5|17
1657080300000|2022-07-06 04:05:00|29813.9|29793.9|29813.9|29793.9|29813.9|29793.9|29813.9|29793.9|1
1657080600000|2022-07-06 04:10:00|29813.4|29793.4|29813.5|29793.5|29816.4|29796.4|29809.5|29789.5|19
1657080900000|2022-07-06 04:15:00|29813|29793|29818|29798|29826|29798|29813|29788|18
1657081200000|2022-07-06 04:20:00|29818.5|29798.5|29828|29793|29828|29800.5|29818.5|29792.5|11
1657081500000|2022-07-06 04:25:00|29828.5|29793.5|29818.1|29798.1|29831|29803.1|29818.1|29793|19
1657081800000|2022-07-06 04:30:00|29818.2|29798.2|29815.5|29795.5|29819.1|29799.1|29813.5|29793.5|14
1657082100000|2022-07-06 04:35:00|29815.3|29795.3|29824.9|29804.9|29831.6|29804.9|29815.3|29795.3|16
1657082400000|2022-07-06 04:40:00|29818.9|29798.9|29818.9|29798.9|29820.1|29800.1|29818.9|29798.9|4
1657082700000|2022-07-06 04:45:00|29818.4|29798.4|29822.2|29802.2|29826.9|29806.9|29818.4|29798.4|29
1657083000000|2022-07-06 04:50:00|29823.7|29803.7|29825.4|29805.4|29829.1|29809.1|29823.4|29803.4|32
1657083300000|2022-07-06 04:55:00|29825.6|29805.6|29823.4|29803.4|29825.6|29805.6|29819.1|29799.1|27
1657083600000|2022-07-06 05:00:00|29822.9|29802.9|29818.4|29798.4|29823.9|29803.9|29818.4|29798.4|28
1657083900000|2022-07-06 05:05:00|29818.9|29798.9|29814.1|29794.1|29820.1|29800.1|29814.1|29794.1|11
1657084200000|2022-07-06 05:10:00|29815.6|29795.6|29817.1|29797.1|29821.1|29801.1|29814.8|29794.8|30
1657084500000|2022-07-06 05:15:00|29817.5|29797.5|29821.7|29801.7|29822.1|29802.1|29817.5|29797.5|25
1657084800000|2022-07-06 05:20:00|29821.5|29801.5|29824.1|29804.1|29826.1|29806.1|29821.5|29801.5|8
1657085100000|2022-07-06 05:25:00|29824.2|29804.2|29817.5|29797.5|29824.6|29804.6|29817.5|29797.5|23
1657085400000|2022-07-06 05:30:00|29818.1|29798.1|29825.6|29805.6|29826.5|29806.5|29818.1|29798.1|8
1657085700000|2022-07-06 05:35:00|29826|29806|29823.1|29803.1|29828.2|29808.2|29820.7|29800.7|43
1657086000000|2022-07-06 05:40:00|29824.5|29804.5|29819.7|29799.7|29824.5|29804.5|29819.7|29799.7|24
1657086300000|2022-07-06 05:45:00|29818.5|29798.5|29817.1|29797.1|29818.5|29798.5|29817.1|29797.1|3
1657086600000|2022-07-06 05:50:00|29819.5|29799.5|29818.5|29798.5|29822.1|29802.1|29818.2|29798.2|19
1657086900000|2022-07-06 05:55:00|29818.2|29798.2|29824.1|29804.1|29824.1|29804.1|29818.2|29798.2|18
1657087200000|2022-07-06 06:00:00|29823.8|29803.8|29815.5|29795.5|29824.5|29804.5|29815.1|29795.1|47
1657087500000|2022-07-06 06:05:00|29815.1|29795.1|29826|29806|29828|29808|29814.6|29794.6|74
1657087800000|2022-07-06 06:10:00|29826.5|29806.5|29814.9|29794.9|29826.5|29806.5|29812.4|29792.4|70
1657088100000|2022-07-06 06:15:00|29815.4|29795.4|29816|29796|29817.3|29797.3|29814.9|29794.9|44
1657088400000|2022-07-06 06:20:00|29814.7|29794.7|29804.4|29784.4|29814.7|29794.7|29802.5|29782.5|52
1657088700000|2022-07-06 06:25:00|29804.5|29784.5|29797.5|29777.5|29804.5|29784.5|29795.5|29775.5|62
1657089000000|2022-07-06 06:30:00|29797.4|29777.4|29796.5|29776.5|29803.9|29778.7|29792|29763.5|54
1657089300000|2022-07-06 06:35:00|29797|29777|29796.5|29776.5|29798.5|29778.5|29796.5|29776.5|35
1657089600000|2022-07-06 06:40:00|29796|29776|29791|29771|29796|29776|29787.5|29767.5|46
1657089900000|2022-07-06 06:45:00|29790.6|29770.6|29776.5|29756.5|29791.1|29771.1|29776.5|29756.5|50
1657090200000|2022-07-06 06:50:00|29780.1|29760.1|29780.1|29760.1|29782.5|29762.5|29776.5|29756.5|41
1657090500000|2022-07-06 06:55:00|29779.9|29759.9|29778.7|29758.7|29789.2|29760.5|29766.5|29746.5|69
1657090800000|2022-07-06 07:00:00|29778.5|29758.5|29784.2|29764.2|29788.7|29767.5|29778.1|29753.6|103
1657091100000|2022-07-06 07:05:00|29783.7|29763.7|29784.3|29764.3|29786.5|29766.5|29780.9|29760.9|61
1657091400000|2022-07-06 07:10:00|29783.3|29763.3|29786.9|29766.9|29786.9|29766.9|29781.1|29761.1|37
1657091700000|2022-07-06 07:15:00|29787.4|29767.4|29800.1|29780.1|29802.7|29782.7|29786.9|29766.9|27
1657092000000|2022-07-06 07:20:00|29797.5|29777.5|29791.5|29771.5|29797.5|29777.5|29788.7|29768.7|58
1657092300000|2022-07-06 07:25:00|29792.5|29772.5|29783.5|29763.5|29794|29773.1|29783.5|29756.7|22
1657092600000|2022-07-06 07:30:00|29783.1|29763.1|29783.9|29763.9|29786.4|29766.4|29781.9|29761.9|29
1657092900000|2022-07-06 07:35:00|29783.3|29763.3|29782.3|29762.3|29785.1|29765.1|29782.1|29762.1|27
1657093200000|2022-07-06 07:40:00|29782.5|29762.5|29787.5|29767.5|29787.5|29767.5|29782.3|29762.3|13
1657093500000|2022-07-06 07:45:00|29787.1|29767.1|29793.1|29773.1|29793.1|29773.1|29786.5|29766.5|18
1657093800000|2022-07-06 07:50:00|29793.5|29773.5|29797.5|29777.5|29797.5|29777.5|29792.5|29772.5|11
1657094100000|2022-07-06 07:55:00|29798.1|29778.1|29797.1|29777.1|29800|29780|29796.5|29776.5|13
1657094400000|2022-07-06 08:00:00|29796.9|29776.9|29804.6|29784.6|29807.5|29787.5|29794.6|29774.6|21
1657094700000|2022-07-06 08:05:00|29804.1|29784.1|29783.3|29763.3|29804.5|29784.5|29783.3|29763.3|41
1657095000000|2022-07-06 08:10:00|29785.4|29765.4|29789.1|29769.1|29789.1|29769.1|29782.7|29762.7|10
1657095300000|2022-07-06 08:15:00|29788.9|29768.9|29778.5|29758.5|29789.1|29769.1|29778.4|29758.4|39
1657095600000|2022-07-06 08:20:00|29778.4|29758.4|29779.3|29759.3|29779.3|29759.3|29775.5|29755.5|40
1657095900000|2022-07-06 08:25:00|29778.7|29758.7|29781.1|29761.1|29781.3|29761.3|29778.7|29758.7|15
1657096200000|2022-07-06 08:30:00|29780.4|29760.4|29774.1|29754.1|29780.9|29760.9|29772.1|29752.1|49
1657096500000|2022-07-06 08:35:00|29773.7|29753.7|29777.6|29757.6|29779.1|29759.1|29772.9|29752.9|58
1657096800000|2022-07-06 08:40:00|29772.5|29752.5|29784.1|29764.1|29789.9|29767.1|29772|29744.8|82
1657097100000|2022-07-06 08:45:00|29785.1|29765.1|29788.5|29768.5|29788.5|29768.5|29784.1|29764.1|84
1657097400000|2022-07-06 08:50:00|29789.1|29769.1|29805|29770|29808.2|29773.2|29788.5|29764.3|25
1657097700000|2022-07-06 08:55:00|29804|29769|29790.1|29770.1|29804|29770.1|29789.1|29759.6|22
1657098000000|2022-07-06 09:00:00|29789.7|29769.7|29794|29759|29796.6|29770.1|29789.1|29759|13
1657098300000|2022-07-06 09:05:00|29795|29760|29790.3|29770.3|29797.6|29773.1|29784.1|29757|22
1657098600000|2022-07-06 09:10:00|29792.7|29772.7|29805|29770|29805|29777.5|29785.1|29757.6|16
1657098900000|2022-07-06 09:15:00|29797.5|29777.5|29803.5|29783.5|29811|29784.1|29797.5|29776|6
1657099200000|2022-07-06 09:20:00|29810|29775|29792.5|29772.5|29810.4|29776.4|29792.1|29764.8|13
1657099500000|2022-07-06 09:25:00|29792.9|29772.9|29792.5|29772.5|29792.9|29772.9|29792.5|29772.5|2
1657099800000|2022-07-06 09:30:00|29791.9|29771.9|29806.4|29771.4|29807.5|29777.5|29791.4|29771.4|14
1657100100000|2022-07-06 09:35:00|29807|29772|29808|29773|29808|29773|29807|29772|2
1657100400000|2022-07-06 09:40:00|29807|29772|29808|29773|29808|29773|29807|29772|2
1657101900000|2022-07-06 10:05:00|29813|29778|29808.4|29773.4|29813|29778|29808.4|29773.4|2
1657102200000|2022-07-06 10:10:00|29812|29777|29799.5|29779.5|29814.6|29782.1|29799.5|29773.9|44
1657102500000|2022-07-06 10:15:00|29800.5|29780.5|29810.5|29775.5|29811.6|29781.1|29800.1|29774|9
1657102800000|2022-07-06 10:20:00|29811|29776|29814|29794|29815.7|29794|29803.5|29775.5|43
1657103100000|2022-07-06 10:25:00|29814.8|29794.8|29812.9|29777.9|29814.8|29794.8|29812.2|29777.2|11
1657103400000|2022-07-06 10:30:00|29813.2|29778.2|29812.9|29777.9|29813.2|29778.2|29812.4|29777.4|4
1657103700000|2022-07-06 10:35:00|29813.8|29778.8|29813.5|29778.5|29813.8|29778.8|29811.8|29776.8|55
1657104000000|2022-07-06 10:40:00|29813.7|29778.7|29816.7|29781.7|29816.7|29781.7|29813.7|29778.7|15
1657104300000|2022-07-06 10:45:00|29818.1|29783.1|29817.1|29782.1|29819.2|29792.2|29809.7|29782.1|49
1657104600000|2022-07-06 10:50:00|29817.6|29782.6|29819.2|29784.2|29819.2|29784.2|29816.6|29781.6|23
1657104900000|2022-07-06 10:55:00|29818.1|29783.1|29822.4|29787.4|29822.6|29787.6|29817.1|29782.1|20
1657105200000|2022-07-06 11:00:00|29822.6|29787.6|29819.1|29784.1|29825.1|29790.1|29819.1|29784.1|6
1657105500000|2022-07-06 11:05:00|29820.6|29785.6|29824.6|29789.6|29824.6|29794.2|29814.2|29785.6|9
1657105800000|2022-07-06 11:10:00|29824|29789|29824|29789|29824|29789|29824|29789|1
1657106100000|2022-07-06 11:15:00|29823.5|29788.5|29822.6|29787.6|29823.5|29788.5|29822.6|29787.6|2
1657107000000|2022-07-06 11:30:00|29823.2|29788.2|29822.6|29802.6|29823.2|29803|29819.1|29788.2|31
1657107300000|2022-07-06 11:35:00|29817.7|29797.7|29818|29798|29819|29799|29817.5|29797.5|18
1657107600000|2022-07-06 11:40:00|29817.6|29797.6|29818|29798|29818|29798|29817.6|29797.6|6
1657107900000|2022-07-06 11:45:00|29820.2|29800.2|29817.9|29797.9|29822.6|29802.6|29817.9|29797.9|12
1657108200000|2022-07-06 11:50:00|29818|29798|29820.5|29800.5|29823|29800.5|29817.5|29788|12
1657108500000|2022-07-06 11:55:00|29818.9|29798.9|29817.9|29797.9|29818.9|29798.9|29817.8|29797.8|12
1657108800000|2022-07-06 12:00:00|29815.9|29795.9|29812.9|29792.9|29823.5|29795.9|29812.9|29787.5|12
1657109100000|2022-07-06 12:05:00|29812.5|29792.5|29812.5|29792.5|29812.5|29792.5|29812.5|29792.5|1
1657109400000|2022-07-06 12:10:00|29816.6|29781.6|29816.5|29781.5|29816.6|29781.6|29816.5|29781.5|4
1657109700000|2022-07-06 12:15:00|29817|29782|29818.5|29783.5|29819.6|29792.5|29812|29782|15
1657110000000|2022-07-06 12:20:00|29817.5|29782.5|29813.5|29778.5|29818.5|29786.6|29806.6|29778.3|16
1657110600000|2022-07-06 12:30:00|29805.2|29785.2|29805.7|29785.7|29805.7|29785.7|29805.2|29785.2|2
1657110900000|2022-07-06 12:35:00|29805.9|29785.9|29795|29760|29811|29785.9|29795|29760|23
1657111200000|2022-07-06 12:40:00|29792|29757|29779.9|29744.9|29794.5|29759.5|29775.4|29744.8|27
1657111500000|2022-07-06 12:45:00|29780.4|29745.4|29772.4|29752.4|29780.4|29752.4|29767|29739|21
1657111800000|2022-07-06 12:50:00|29772.1|29752.1|29778.5|29743.5|29778.5|29752.4|29768|29739.4|23
1657112100000|2022-07-06 12:55:00|29778.9|29743.9|29763.5|29743.5|29779|29752.5|29763.5|29743.5|26
1657112400000|2022-07-06 13:00:00|29764|29744|29762|29742|29766|29744.2|29758.1|29730|15
1657112700000|2022-07-06 13:05:00|29761.5|29741.5|29758|29738|29769.5|29743.5|29756.5|29732|15
1657113000000|2022-07-06 13:10:00|29758.5|29738.5|29770|29735|29771|29740.5|29758|29729|33
1657113300000|2022-07-06 13:15:00|29769.5|29734.5|29769.5|29734.5|29769.5|29734.5|29769.5|29734.5|1
1657113600000|2022-07-06 13:20:00|29774.6|29739.6|29774.5|29739.5|29776|29741|29774.5|29739.5|14
1657113900000|2022-07-06 13:25:00|29775|29740|29771.5|29736.5|29776.5|29741.5|29769.5|29734.5|114
1657114200000|2022-07-06 13:30:00|29770.5|29735.5|29774.1|29739.1|29776|29741|29766.2|29731.2|251
1657114500000|2022-07-06 13:35:00|29774.6|29739.6|29779.5|29744.5|29779.5|29744.5|29772.5|29737.5|30
1657114800000|2022-07-06 13:40:00|29778.6|29743.6|29770.5|29735.5|29779.1|29744.1|29769|29734|74
1657115100000|2022-07-06 13:45:00|29771.1|29736.1|29781|29746|29782.3|29747.3|29770|29735|42
1657115400000|2022-07-06 13:50:00|29781.5|29746.5|29798.5|29763.5|29798.5|29763.5|29781.5|29746.5|14
1657115700000|2022-07-06 13:55:00|29798.4|29763.4|29781.5|29746.5|29798.4|29765|29780|29745|52
1657116000000|2022-07-06 14:00:00|29781|29746|29797.7|29762.7|29798.2|29764|29781|29746|67
1657116300000|2022-07-06 14:05:00|29798.2|29763.2|29789.5|29754.5|29798.2|29763.2|29781.5|29748|68
1657116600000|2022-07-06 14:10:00|29790|29755|29793.5|29758.5|29793.5|29758.5|29789|29754|40
1657116900000|2022-07-06 14:15:00|29794.4|29759.4|29795.2|29760.2|29805.4|29770.4|29786.7|29756.1|57
1657117200000|2022-07-06 14:20:00|29795.7|29760.7|29788|29753|29800.4|29765.4|29788|29753|44
1657117500000|2022-07-06 14:25:00|29787.5|29752.5|29786.2|29751.2|29789|29754|29786.2|29751.2|7
1657117800000|2022-07-06 14:30:00|29786.5|29751.5|29787.1|29752.1|29790.1|29755.1|29780.7|29745.7|28
1657118100000|2022-07-06 14:35:00|29786.5|29751.5|29788.9|29753.9|29794|29759|29785.9|29750.9|17
1657118400000|2022-07-06 14:40:00|29787.9|29752.9|29788.5|29753.5|29789|29754|29787.9|29752.9|27
1657118700000|2022-07-06 14:45:00|29789|29754|29788.7|29753.7|29789|29754|29786.9|29751.9|35
1657119000000|2022-07-06 14:50:00|29789.2|29754.2|29785.8|29750.8|29789.2|29754.2|29781.1|29746.1|27
1657119300000|2022-07-06 14:55:00|29785.3|29750.3|29775.1|29740.1|29787|29752|29775.1|29740.1|27
1657119600000|2022-07-06 15:00:00|29774.6|29739.6|29775|29740|29775.6|29740.6|29774.3|29739.3|13
1657119900000|2022-07-06 15:05:00|29775.6|29740.6|29789.5|29754.5|29792.3|29757.3|29775.6|29740.6|28
1657120200000|2022-07-06 15:10:00|29790.1|29755.1|29788.9|29753.9|29790.6|29755.6|29788.9|29753.9|21
1657120500000|2022-07-06 15:15:00|29789.9|29754.9|29787.9|29752.9|29789.9|29754.9|29787.9|29752.9|13
1657120800000|2022-07-06 15:20:00|29789.9|29754.9|29790.7|29755.7|29791.3|29756.3|29789.9|29754.9|16
1657121100000|2022-07-06 15:25:00|29790.8|29755.8|29790.8|29755.8|29790.8|29755.8|29790.6|29755.6|3
1657121400000|2022-07-06 15:30:00|29793.9|29758.9|29795.5|29760.5|29801.6|29768.7|29788.7|29755|44
1657121700000|2022-07-06 15:35:00|29795|29760|29797.8|29762.8|29801.6|29766.6|29794.5|29759.5|27
1657122000000|2022-07-06 15:40:00|29797.7|29762.7|29797.8|29762.8|29797.8|29762.8|29797.7|29762.7|2
1657122300000|2022-07-06 15:45:00|29797.9|29762.9|29797.9|29762.9|29798.8|29763.8|29797.9|29762.9|3
1657122600000|2022-07-06 15:50:00|29798|29763|29798.4|29763.4|29799.3|29764.3|29798|29763|4
1657122900000|2022-07-06 15:55:00|29797.9|29762.9|29797.9|29762.9|29798.8|29763.8|29797.9|29762.9|5
1657123200000|2022-07-06 16:00:00|29797.4|29762.4|29797.5|29762.5|29797.5|29762.5|29796.9|29761.9|8
1657123500000|2022-07-06 16:05:00|29797.4|29762.4|29797.5|29762.5|29797.9|29762.9|29796.9|29761.9|8
1657123800000|2022-07-06 16:10:00|29798|29763|29794|29759|29798|29764.5|29784.5|29755.5|11
1657124100000|2022-07-06 16:15:00|29792.7|29757.7|29800.9|29765.9|29800.9|29765.9|29789.6|29754.6|28
1657124400000|2022-07-06 16:20:00|29804.6|29769.6|29805.1|29770.1|29809.5|29774.5|29802.5|29767.5|38
1657124700000|2022-07-06 16:25:00|29804.5|29769.5|29805.1|29770.1|29805.1|29770.1|29804.5|29769.5|6
1657125000000|2022-07-06 16:30:00|29805.6|29770.6|29794.8|29759.8|29806.5|29771.5|29794.8|29759.8|28
1657125300000|2022-07-06 16:35:00|29794.3|29759.3|29793.2|29758.2|29794.5|29764|29784|29757.3|9
1657125600000|2022-07-06 16:40:00|29794.1|29759.1|29793.7|29758.7|29799.2|29764.2|29793.7|29758.7|17
1657125900000|2022-07-06 16:45:00|29794.6|29759.6|29805.6|29770.6|29809.2|29774.2|29794.2|29759.2|22
1657126200000|2022-07-06 16:50:00|29808.2|29773.2|29809.2|29774.2|29809.2|29774.2|29808.2|29773.2|3
1657126500000|2022-07-06 16:55:00|29808.2|29773.2|29805.6|29770.6|29808.2|29773.2|29805.4|29770.4|5
1657126800000|2022-07-06 17:00:00|29806.2|29771.2|29806.2|29771.2|29806.6|29771.6|29806.2|29771.2|3
1657127100000|2022-07-06 17:05:00|29805.6|29770.6|29802.5|29767.5|29805.6|29770.6|29802.5|29767.5|3
1657127400000|2022-07-06 17:10:00|29810.1|29775.1|29802.1|29767.1|29812|29777|29790.1|29755.1|39
1657127700000|2022-07-06 17:15:00|29803.9|29768.9|29811|29776|29812.8|29777.8|29803.9|29768.9|25
1657128000000|2022-07-06 17:20:00|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|29810.3|29775.3|3
1657128300000|2022-07-06 17:25:00|29811|29776|29813.5|29778.5|29813.5|29778.5|29811|29776|9
1657128900000|2022-07-06 17:35:00|29812.5|29777.5|29811|29776|29813.5|29778.5|29807.8|29772.8|17
1657129200000|2022-07-06 17:40:00|29811.5|29776.5|29814.1|29779.1|29814.1|29779.1|29811|29776|7
1657129500000|2022-07-06 17:45:00|29813.6|29778.6|29813.5|29778.5|29813.6|29778.6|29813.1|29778.1|3
1657130100000|2022-07-06 17:55:00|29813.1|29778.1|29810.1|29768.1|29813.5|29778.1|29803|29763.3|27
1657130400000|2022-07-06 18:00:00|29809.9|29768.2|29806|29771|29816.5|29774.5|29799.2|29764.2|60
1657130700000|2022-07-06 18:05:00|29806.5|29771.5|29809|29774|29810|29775|29800.9|29765.9|67
1657131000000|2022-07-06 18:10:00|29808.9|29773.9|29811.5|29776.5|29811.5|29776.5|29808.9|29773.9|17
1657131300000|2022-07-06 18:15:00|29812.5|29777.5|29817|29782|29820|29785|29812.5|29777.5|21
1657131900000|2022-07-06 18:25:00|29816|29781|29812|29777|29816|29781|29810.9|29775.9|5
1657132500000|2022-07-06 18:35:00|29811.6|29776.6|29811.6|29776.6|29811.6|29776.6|29811|29776|3
1657132800000|2022-07-06 18:40:00|29812|29777|29812.2|29777.2|29812.2|29777.2|29812|29777|2
1657133100000|2022-07-06 18:45:00|29812|29777|29812.2|29777.2|29812.2|29777.2|29812|29777|4
1657133700000|2022-07-06 18:55:00|29811.7|29776.7|29811|29776|29811.7|29777.5|29797.5|29766|23
1657153800000|2022-07-07 00:30:00|29816|29774|29816|29774|29816|29774|29816|29774|1
1657154400000|2022-07-07 00:40:00|29813.7|29771.7|29809|29767|29813.7|29771.7|29803.5|29761.5|9
1657154700000|2022-07-07 00:45:00|29806|29764|29796|29754|29806|29764|29793.5|29751.5|12
1657155000000|2022-07-07 00:50:00|29796.2|29754.2|29796|29754|29796.2|29754.2|29796|29754|2
1657155300000|2022-07-07 00:55:00|29792.5|29757.5|29792.5|29757.5|29792.5|29757.5|29792.5|29757.5|1
1657155600000|2022-07-07 01:00:00|29790.5|29755.5|29802.2|29767.2|29802.2|29767.2|29790.5|29755.5|9
1657155900000|2022-07-07 01:05:00|29805|29770|29806|29771|29806|29771|29804.5|29769.5|4
1657156200000|2022-07-07 01:10:00|29798|29763|29788.7|29753.7|29798.4|29763.4|29786|29751|18
1657156500000|2022-07-07 01:15:00|29789|29754|29777.5|29757.5|29790|29766.1|29776.5|29748.6|41
1657156800000|2022-07-07 01:20:00|29777.9|29757.9|29779.5|29759.5|29784.1|29764.1|29777.1|29757.1|55
1657157100000|2022-07-07 01:25:00|29779|29759|29783.1|29763.1|29785.7|29765.7|29778.9|29758.9|38
1657157400000|2022-07-07 01:30:00|29783.5|29763.5|29776.1|29756.1|29784.5|29764.5|29775.6|29755.6|43
1657157700000|2022-07-07 01:35:00|29776.6|29756.6|29782.1|29762.1|29784.8|29764.8|29776.1|29756.1|47
1657158000000|2022-07-07 01:40:00|29782.6|29762.6|29792.5|29772.5|29794.4|29774.4|29780.8|29760.8|54
1657158300000|2022-07-07 01:45:00|29793.4|29773.4|29806.9|29786.9|29808.6|29788.6|29793.4|29773.4|62
1657158600000|2022-07-07 01:50:00|29806.7|29786.7|29818|29798|29818|29798|29806.7|29786.7|61
1657158900000|2022-07-07 01:55:00|29817.2|29797.2|29811.5|29791.5|29817.5|29797.5|29811.5|29791.5|23
1657159200000|2022-07-07 02:00:00|29808.1|29788.1|29808.1|29788.1|29811.7|29791.7|29806.5|29786.5|40
1657159500000|2022-07-07 02:05:00|29806.5|29786.5|29790.5|29770.5|29806.5|29786.5|29789|29762|47
1657159800000|2022-07-07 02:10:00|29790|29770|29797.1|29777.1|29805|29778.5|29788.5|29759.5|52
1657160100000|2022-07-07 02:15:00|29797.5|29777.5|29791.5|29771.5|29807.8|29787.8|29791.5|29771.5|50
1657160400000|2022-07-07 02:20:00|29792.5|29772.5|29790.3|29770.3|29792.5|29772.5|29786.5|29766.5|43
1657160700000|2022-07-07 02:25:00|29790.2|29770.2|29788.5|29768.5|29791.5|29771.5|29786.5|29766.5|24
1657161000000|2022-07-07 02:30:00|29787.5|29767.5|29767.8|29747.8|29787.5|29767.5|29767.5|29747.5|49
1657161300000|2022-07-07 02:35:00|29767.9|29747.9|29770.1|29750.1|29775.9|29755.9|29767.9|29747.9|41
1657161600000|2022-07-07 02:40:00|29769.5|29749.5|29776.5|29756.5|29783.1|29763.1|29769.5|29749.5|25
1657161900000|2022-07-07 02:45:00|29775.5|29755.5|29772.7|29752.7|29775.5|29755.5|29767|29747|44
1657162200000|2022-07-07 02:50:00|29773.2|29753.2|29780.9|29760.9|29782.2|29762.2|29772.7|29752.7|37
1657162500000|2022-07-07 02:55:00|29780.5|29760.5|29777.1|29757.1|29781.5|29761.5|29771.9|29751.9|41
1657162800000|2022-07-07 03:00:00|29777.3|29757.3|29772.1|29752.1|29777.5|29757.5|29772.1|29752.1|21
1657163100000|2022-07-07 03:05:00|29771.5|29751.5|29774.6|29754.6|29785.1|29758.9|29771.5|29749.5|53
1657163400000|2022-07-07 03:10:00|29774.4|29754.4|29773.4|29753.4|29781.5|29761.5|29772.9|29752.9|43
1657163700000|2022-07-07 03:15:00|29773.5|29753.5|29762.6|29742.6|29774.3|29754.3|29762.6|29742.6|18
1657164000000|2022-07-07 03:20:00|29763.1|29743.1|29762.5|29742.5|29766.5|29746.5|29755.1|29735.1|43
1657164300000|2022-07-07 03:25:00|29764|29744|29764.5|29744.5|29765.1|29745.1|29756.1|29736.1|26
1657164600000|2022-07-07 03:30:00|29766.5|29746.5|29776.5|29756.5|29777.9|29757.9|29766.1|29746.1|51
1657164900000|2022-07-07 03:35:00|29777.1|29757.1|29766.7|29746.7|29781.9|29761.9|29766.7|29746.7|50
1657165200000|2022-07-07 03:40:00|29764.4|29744.4|29757.1|29737.1|29764.9|29744.9|29752.1|29732.1|43
1657165500000|2022-07-07 03:45:00|29756.9|29736.9|29758.8|29738.8|29759.3|29739.3|29756.5|29736.5|11
1657165800000|2022-07-07 03:50:00|29759.3|29739.3|29759|29739|29759.3|29739.3|29758.6|29738.6|5
1657166100000|2022-07-07 03:55:00|29766|29731|29764|29744|29766.5|29744|29759|29730.5|11
1657166400000|2022-07-07 04:00:00|29763.5|29743.5|29765.4|29745.4|29765.4|29745.4|29762|29742|23
1657166700000|2022-07-07 04:05:00|29765.5|29745.5|29764.9|29744.9|29765.5|29745.5|29764.9|29744.9|3
1657167000000|2022-07-07 04:10:00|29765.5|29745.5|29765.5|29745.5|29769.1|29749.1|29765.4|29745.4|16
1657167300000|2022-07-07 04:15:00|29766.1|29746.1|29771.1|29751.1|29771.1|29751.1|29766.1|29746.1|4
1657167600000|2022-07-07 04:20:00|29770.9|29750.9|29786.4|29751.4|29787|29752.6|29769.5|29749.5|16
1657167900000|2022-07-07 04:25:00|29773.4|29753.4|29782.6|29747.6|29782.6|29760.3|29771.1|29747.6|9
1657168200000|2022-07-07 04:30:00|29781.5|29746.5|29781.5|29746.5|29781.5|29746.5|29781.5|29746.5|1
1657168500000|2022-07-07 04:35:00|29777.1|29757.1|29780.1|29760.1|29780.1|29760.1|29777.1|29757.1|3
1657168800000|2022-07-07 04:40:00|29781.5|29761.5|29780.4|29760.4|29782.1|29762.1|29780.4|29760.4|12
1657169100000|2022-07-07 04:45:00|29779.4|29759.4|29779.5|29759.5|29787|29760.1|29778.9|29751.6|8
1657169700000|2022-07-07 04:55:00|29781.1|29761.1|29776.5|29756.5|29781.1|29761.1|29776.5|29756.5|3
1657170000000|2022-07-07 05:00:00|29775.5|29755.5|29777.1|29757.1|29781.5|29761.5|29774.5|29754.5|11
1657170300000|2022-07-07 05:05:00|29780.1|29760.1|29783.1|29763.1|29783.5|29763.5|29778.5|29758.5|21
1657170600000|2022-07-07 05:10:00|29783.5|29763.5|29770.5|29750.5|29783.5|29763.5|29769.7|29749.7|22
1657171200000|2022-07-07 05:20:00|29767.5|29747.5|29757.7|29737.7|29767.5|29747.5|29757.7|29737.7|10
1657171500000|2022-07-07 05:25:00|29758.1|29738.1|29753.5|29733.5|29760.1|29740.1|29752.7|29732.7|37
1657171800000|2022-07-07 05:30:00|29753.1|29733.1|29754.1|29734.1|29755.5|29735.5|29746.5|29726.5|36
1657172100000|2022-07-07 05:35:00|29754.7|29734.7|29755.1|29735.1|29755.9|29735.9|29752.5|29732.5|14
1657172400000|2022-07-07 05:40:00|29757.1|29737.1|29767.1|29747.1|29767.1|29747.1|29757.1|29737.1|16
1657172700000|2022-07-07 05:45:00|29765.7|29745.7|29763.7|29728.7|29775|29748.1|29762.4|29728.7|22
1657173000000|2022-07-07 05:50:00|29763.6|29728.6|29738|29703|29763.6|29733.1|29725.2|29703|52
1657173300000|2022-07-07 05:55:00|29731.3|29711.3|29719.5|29699.5|29731.3|29711.3|29719.5|29699.5|10
1657173600000|2022-07-07 06:00:00|29719.3|29699.3|29732.4|29712.4|29734|29713|29716.1|29691.5|135
1657173900000|2022-07-07 06:05:00|29731.9|29711.9|29738.3|29718.3|29739.5|29719.5|29730.3|29710.3|38
1657174200000|2022-07-07 06:10:00|29738.2|29718.2|29736.1|29716.1|29742.3|29722.3|29735.3|29715.3|62
1657174500000|2022-07-07 06:15:00|29735.5|29715.5|29729.4|29709.4|29741.2|29716.2|29728.4|29705.7|84
1657174800000|2022-07-07 06:20:00|29729.9|29709.9|29734.9|29714.9|29736.2|29716.2|29729.4|29709.4|60
1657175100000|2022-07-07 06:25:00|29734.4|29714.4|29735|29715|29738.2|29718.2|29733.4|29713.4|39
1657175400000|2022-07-07 06:30:00|29734.6|29714.6|29733.9|29713.9|29734.7|29714.7|29733.7|29713.7|9
1657176000000|2022-07-07 06:40:00|29734.4|29714.4|29738.5|29718.5|29738.5|29718.5|29734.4|29714.4|32
1657176300000|2022-07-07 06:45:00|29738.7|29718.7|29759|29739|29759|29739|29738.7|29718.7|27
1657176600000|2022-07-07 06:50:00|29758.5|29738.5|29793|29773|29794|29774|29758|29738|36
1657176900000|2022-07-07 06:55:00|29792.5|29772.5|29778.1|29758.1|29803.1|29776|29778.1|29752|106
1657177200000|2022-07-07 07:00:00|29777.9|29757.9|29772.3|29752.3|29784.9|29764.9|29772.3|29752.3|83
1657177500000|2022-07-07 07:05:00|29771.2|29751.2|29773.5|29753.5|29773.5|29753.5|29766.3|29746.3|17
1657177800000|2022-07-07 07:10:00|29772.5|29752.5|29770.5|29750.5|29774.1|29754.1|29767.1|29747.1|81
1657178100000|2022-07-07 07:15:00|29771|29751|29783|29748|29783|29756.4|29770.1|29747.4|87
1657178400000|2022-07-07 07:20:00|29782.6|29747.6|29768.6|29748.6|29783|29754.2|29768.6|29747.4|26
1657178700000|2022-07-07 07:25:00|29768.1|29748.1|29772.8|29752.8|29772.8|29752.8|29766.9|29746.9|32
1657179000000|2022-07-07 07:30:00|29772.5|29752.5|29765.1|29745.1|29772.5|29752.5|29763.1|29743.1|22
1657179300000|2022-07-07 07:35:00|29767.5|29747.5|29767.7|29747.7|29767.7|29747.7|29762.7|29742.7|21
1657179600000|2022-07-07 07:40:00|29771.1|29751.1|29770.5|29750.5|29771.1|29751.1|29767.9|29747.9|13
1657179900000|2022-07-07 07:45:00|29770.3|29750.3|29766.9|29746.9|29770.5|29750.5|29766.5|29746.5|23
1657180200000|2022-07-07 07:50:00|29766.4|29746.4|29764.5|29744.5|29766.9|29746.9|29764.2|29744.2|23
1657180500000|2022-07-07 07:55:00|29765.1|29745.1|29765.5|29745.5|29767.5|29747.5|29765.1|29745.1|24
1657180800000|2022-07-07 08:00:00|29767.1|29747.1|29765.1|29745.1|29770.8|29750.8|29765.1|29745.1|14
1657181100000|2022-07-07 08:05:00|29765.4|29745.4|29764.1|29744.1|29767.7|29747.7|29762.9|29742.9|49
1657181400000|2022-07-07 08:10:00|29763.9|29743.9|29764.5|29744.5|29765.5|29745.5|29762.9|29742.9|62
1657181700000|2022-07-07 08:15:00|29764.1|29744.1|29768.6|29733.6|29769|29745.5|29760.1|29732.7|21
1657182000000|2022-07-07 08:20:00|29769|29734|29765|29730|29769.6|29739.5|29759.5|29729|11
1657182300000|2022-07-07 08:25:00|29758.1|29738.1|29767|29732|29767.6|29738.1|29757.5|29732|5
1657182600000|2022-07-07 08:30:00|29769.2|29734.2|29753|29733|29771.2|29740.1|29752|29729.5|31
1657182900000|2022-07-07 08:35:00|29752.6|29732.6|29768|29748|29774.6|29748|29752.6|29732.6|38
1657183200000|2022-07-07 08:40:00|29768.1|29748.1|29761|29741|29772|29751.6|29760.5|29735.2|41
1657183500000|2022-07-07 08:45:00|29760.5|29740.5|29761.8|29741.8|29761.8|29741.8|29760.5|29740.5|38
1657183800000|2022-07-07 08:50:00|29763.3|29743.3|29766.4|29731.4|29766.4|29744.5|29755.5|29731.4|36
1657184100000|2022-07-07 08:55:00|29766|29731|29758|29738|29769|29741.5|29756.6|29730.9|26
1657184400000|2022-07-07 09:00:00|29767.6|29732.6|29752.5|29732.5|29768.1|29737|29744.5|29709.5|78
1657184700000|2022-07-07 09:05:00|29753.8|29733.8|29763|29728|29776|29741|29753.8|29728|41
1657185000000|2022-07-07 09:10:00|29762.8|29727.8|29752.4|29732.4|29762.8|29732.5|29752.1|29721.5|19
1657185300000|2022-07-07 09:15:00|29752.5|29732.5|29760|29725|29760|29736.1|29751.4|29724.5|24
1657185600000|2022-07-07 09:20:00|29759.6|29724.6|29760|29725|29760.5|29731.5|29751.1|29724.5|20
1657185900000|2022-07-07 09:25:00|29751.1|29731.1|29762|29727|29762.5|29731.1|29751.1|29724.9|11
1657186200000|2022-07-07 09:30:00|29761.5|29726.5|29761.5|29726.5|29761.5|29726.5|29761.5|29726.5|1
1657186500000|2022-07-07 09:35:00|29758|29723|29754.7|29719.7|29758|29723|29754.7|29719.7|2
1657186800000|2022-07-07 09:40:00|29756.1|29721.1|29749.1|29714.1|29756.7|29721.7|29742.5|29707.5|29
1657187100000|2022-07-07 09:45:00|29747.7|29712.7|29738.1|29718.1|29752|29718.2|29734.2|29706.5|72
1657187400000|2022-07-07 09:50:00|29738.2|29718.2|29739.1|29719.1|29740.4|29720.4|29738.2|29718.2|21
1657187700000|2022-07-07 09:55:00|29738.5|29718.5|29756|29721|29756|29722.1|29738.5|29718.5|7
1657188000000|2022-07-07 10:00:00|29756.5|29721.5|29756|29721|29756.5|29721.5|29755.5|29720.5|3
1657188300000|2022-07-07 10:05:00|29755.5|29720.5|29756|29721|29756.5|29721.5|29755.5|29720.5|11
1657188900000|2022-07-07 10:15:00|29753|29718|29755.5|29720.5|29755.5|29720.5|29752.5|29717.5|6
1657189200000|2022-07-07 10:20:00|29755|29720|29755.5|29720.5|29755.5|29720.5|29755|29720|4
1657189500000|2022-07-07 10:25:00|29758.5|29723.5|29748.1|29728.1|29758.5|29728.1|29748|29719.9|16
1657189800000|2022-07-07 10:30:00|29747.9|29727.9|29748.1|29728.1|29748.1|29728.1|29747.9|29727.9|16
1657190100000|2022-07-07 10:35:00|29752.1|29732.1|29753.1|29733.1|29753.1|29733.1|29752.1|29732.1|8
1657190400000|2022-07-07 10:40:00|29755|29735|29760.5|29725.5|29763.5|29735|29755|29725.5|9
1657190700000|2022-07-07 10:45:00|29758.5|29723.5|29756|29721|29759.7|29724.7|29756|29721|5
1657191300000|2022-07-07 10:55:00|29753.5|29718.5|29752|29717|29753.7|29728.5|29747|29717|11
1657191600000|2022-07-07 11:00:00|29752.5|29717.5|29753|29718|29754|29719|29752.5|29717.5|4
1657191900000|2022-07-07 11:05:00|29753.5|29718.5|29754|29719|29754|29719|29753.5|29718.5|2
1657192200000|2022-07-07 11:10:00|29753.9|29718.9|29754|29719|29754.5|29727.5|29747.5|29718|30
1657192500000|2022-07-07 11:15:00|29753.5|29718.5|29771.3|29736.3|29773|29738.1|29753.5|29718.5|23
1657193100000|2022-07-07 11:25:00|29773|29738|29773|29738|29773|29738|29773|29738|1
1657193400000|2022-07-07 11:30:00|29773.1|29738.1|29773|29738|29773.3|29738.3|29773|29738|3
1657193700000|2022-07-07 11:35:00|29775.2|29740.2|29773|29738|29775.2|29740.2|29770|29735|4
1657194300000|2022-07-07 11:45:00|29778|29743|29773|29738|29778|29743|29773|29738|2
1657194900000|2022-07-07 11:55:00|29770|29735|29773|29738|29773|29738|29770|29735|4
1657195200000|2022-07-07 12:00:00|29775|29740|29770.5|29735.5|29776|29741|29770.5|29735.5|8
1657195500000|2022-07-07 12:05:00|29771|29736|29770.5|29735.5|29771|29736|29770.5|29735.5|2
1657195800000|2022-07-07 12:10:00|29763.5|29728.5|29756|29721|29763.5|29728.5|29755.9|29720.9|14
1657196100000|2022-07-07 12:15:00|29755.6|29720.6|29756|29721|29757.5|29722.5|29755.5|29720.5|8
1657196400000|2022-07-07 12:20:00|29749.9|29714.9|29749.9|29714.9|29751.5|29716.5|29749.9|29714.9|3
1657196700000|2022-07-07 12:25:00|29750|29715|29743|29708|29761|29727.6|29736.1|29708|45
1657197000000|2022-07-07 12:30:00|29742.5|29707.5|29750|29715|29752.7|29726.7|29732.9|29705.1|39
1657197300000|2022-07-07 12:35:00|29750.4|29715.4|29752.4|29732.4|29755|29732.5|29747.4|29715.4|28
1657197600000|2022-07-07 12:40:00|29752.5|29732.5|29748.1|29728.1|29758.7|29732.5|29748.1|29722.7|22
1657197900000|2022-07-07 12:45:00|29742|29722|29749.4|29714.4|29752.5|29722|29737.6|29708.7|18
1657198200000|2022-07-07 12:50:00|29749|29714|29752.5|29717.5|29752.5|29717.5|29748|29713|6
1657198500000|2022-07-07 12:55:00|29752.4|29732.4|29770|29735|29771.4|29738.4|29752.4|29725.5|29
1657198800000|2022-07-07 13:00:00|29770.6|29735.6|29765.6|29730.6|29774|29745.4|29763.1|29730.2|19
1657199100000|2022-07-07 13:05:00|29765.5|29730.5|29765.5|29730.5|29771.5|29736.5|29765.5|29730.5|32
1657199400000|2022-07-07 13:10:00|29763.5|29728.5|29761|29726|29774.5|29739.5|29759.9|29724.9|32
1657199700000|2022-07-07 13:15:00|29760.5|29725.5|29752|29732|29761|29732|29747.4|29723.7|9
1657200000000|2022-07-07 13:20:00|29759|29724|29760.5|29725.5|29761.5|29726.5|29758.5|29723.5|11
1657200300000|2022-07-07 13:25:00|29761|29726|29765.9|29730.9|29774.5|29743|29760.5|29725.5|31
1657200600000|2022-07-07 13:30:00|29765.6|29730.6|29754.5|29719.5|29773.6|29738.6|29751|29719.5|41
1657200900000|2022-07-07 13:35:00|29754.9|29719.9|29746.8|29711.8|29754.9|29719.9|29745.8|29710.8|53
1657201200000|2022-07-07 13:40:00|29746.6|29711.6|29741.8|29706.8|29747.3|29712.3|29741.8|29706.8|25
1657201500000|2022-07-07 13:45:00|29743.3|29708.3|29741.8|29706.8|29743.3|29708.3|29741.8|29706.8|4
1657201800000|2022-07-07 13:50:00|29741.6|29706.6|29741.6|29706.6|29742.1|29707.1|29739.5|29704.5|11
1657202100000|2022-07-07 13:55:00|29741.3|29706.3|29740.6|29705.6|29742|29707|29739|29704|9
1657202400000|2022-07-07 14:00:00|29742|29707|29741.8|29706.8|29742|29707|29739|29704|13
1657202700000|2022-07-07 14:05:00|29742|29707|29744.7|29709.7|29745|29710|29742|29707|12
1657203000000|2022-07-07 14:10:00|29744.5|29709.5|29744.6|29709.6|29744.6|29709.6|29744.1|29709.1|4
1657203300000|2022-07-07 14:15:00|29744.3|29709.3|29744.3|29709.3|29746.1|29711.1|29744|29709|12
1657203600000|2022-07-07 14:20:00|29744.8|29709.8|29745|29710|29745.6|29710.6|29744.5|29709.5|10
1657203900000|2022-07-07 14:25:00|29744.6|29709.6|29744.6|29709.6|29745|29710|29744.6|29709.6|3
1657204200000|2022-07-07 14:30:00|29745.6|29710.6|29744.6|29709.6|29746|29711|29744.6|29709.6|7
1657204500000|2022-07-07 14:35:00|29744|29709|29744.6|29709.6|29744.6|29709.6|29743|29708|5
1657204800000|2022-07-07 14:40:00|29743.6|29708.6|29743.6|29708.6|29743.6|29708.6|29743.6|29708.6|1
1657205100000|2022-07-07 14:45:00|29744.6|29709.6|29741.4|29706.4|29744.6|29709.6|29735|29700|19
1657205400000|2022-07-07 14:50:00|29740.8|29705.8|29740.8|29705.8|29741.4|29706.4|29739.4|29704.4|16
1657205700000|2022-07-07 14:55:00|29739.4|29704.4|29738.8|29703.8|29740.8|29705.8|29738.8|29703.8|11
1657206000000|2022-07-07 15:00:00|29738.6|29703.6|29741.6|29706.6|29744.4|29709.4|29737.6|29702.6|17
1657206300000|2022-07-07 15:05:00|29741.1|29706.1|29741.6|29706.6|29744.6|29709.6|29741.1|29706.1|8
1657206900000|2022-07-07 15:15:00|29741.1|29706.1|29741.6|29706.6|29742|29707|29741.1|29706.1|4
1657207200000|2022-07-07 15:20:00|29741.1|29706.1|29741.6|29706.6|29741.6|29706.6|29741.1|29706.1|2
1657207500000|2022-07-07 15:25:00|29742.1|29707.1|29741|29706|29743.5|29708.5|29738.6|29703.6|20
1657207800000|2022-07-07 15:30:00|29741.5|29706.5|29741.5|29706.5|29741.5|29706.5|29741.5|29706.5|1
1657208400000|2022-07-07 15:40:00|29741.7|29706.7|29744.5|29709.5|29744.5|29709.5|29741.5|29706.5|26
1657208700000|2022-07-07 15:45:00|29744|29709|29745.5|29710.5|29751.6|29718|29738|29707|36
1657209000000|2022-07-07 15:50:00|29746|29711|29745|29710|29747.6|29712.6|29744|29709|24
1657209300000|2022-07-07 15:55:00|29745.1|29710.1|29745.1|29710.1|29745.5|29710.5|29744.5|29709.5|9
1657209600000|2022-07-07 16:00:00|29744.6|29709.6|29745|29710|29745.1|29710.1|29744.5|29709.5|5
1657209900000|2022-07-07 16:05:00|29745.1|29710.1|29742.1|29707.1|29745.1|29710.1|29742.1|29707.1|12
1657210200000|2022-07-07 16:10:00|29741.6|29706.6|29740.3|29705.3|29741.6|29706.6|29740.3|29705.3|2
1657210500000|2022-07-07 16:15:00|29739|29704|29737.6|29702.6|29739|29704|29735.1|29700.1|8
1657210800000|2022-07-07 16:20:00|29738.6|29703.6|29741.4|29706.4|29743.5|29708.5|29738.6|29703.6|10
1657211100000|2022-07-07 16:25:00|29740.2|29705.2|29737.4|29702.4|29740.2|29705.2|29734.7|29699.7|11
1657211400000|2022-07-07 16:30:00|29737.8|29702.8|29737.3|29702.3|29738.2|29703.2|29737.3|29702.3|11
1657211700000|2022-07-07 16:35:00|29737.5|29702.5|29737|29702|29737.5|29702.5|29737|29702|8
1657212000000|2022-07-07 16:40:00|29737.3|29702.3|29737|29702|29737.3|29702.3|29737|29702|3
1657212300000|2022-07-07 16:45:00|29735.5|29700.5|29727.7|29692.7|29735.5|29700.5|29725|29690|19
1657212600000|2022-07-07 16:50:00|29727.2|29692.2|29734.6|29699.6|29734.8|29699.8|29725.6|29690.6|28
1657212900000|2022-07-07 16:55:00|29737.6|29702.6|29735.9|29700.9|29737.6|29702.6|29735.9|29700.9|3
1657213200000|2022-07-07 17:00:00|29736|29701|29737|29702|29737|29702|29736|29701|14
1657213500000|2022-07-07 17:05:00|29737.5|29702.5|29736.5|29701.5|29737.5|29702.5|29735.2|29700.2|38
1657213800000|2022-07-07 17:10:00|29736|29701|29731|29696|29736|29701|29729.6|29694.6|6
1657214100000|2022-07-07 17:15:00|29731.6|29696.6|29734.6|29699.6|29734.8|29699.8|29731.6|29696.6|10
1657214400000|2022-07-07 17:20:00|29735|29700|29737|29702|29737|29702|29734.1|29699.1|25
1657214700000|2022-07-07 17:25:00|29737.5|29702.5|29737|29702|29737.5|29702.5|29737|29702|2
1657215300000|2022-07-07 17:35:00|29736.5|29701.5|29736|29701|29736.5|29701.5|29735.5|29700.5|9
1657215600000|2022-07-07 17:40:00|29735.9|29700.9|29736|29701|29736|29701|29735.5|29700.5|12
1657215900000|2022-07-07 17:45:00|29735.9|29700.9|29736.5|29701.5|29737|29702|29735.5|29700.5|20
1657216200000|2022-07-07 17:50:00|29736|29701|29736.5|29701.5|29737|29702|29736|29701|11
1657216500000|2022-07-07 17:55:00|29736|29701|29730.5|29695.5|29736.5|29701.5|29728.7|29693.7|12
1657216800000|2022-07-07 18:00:00|29730.4|29695.4|29727.2|29692.2|29730.4|29695.4|29726.5|29691.5|11
1657217400000|2022-07-07 18:10:00|29727|29692|29726.7|29691.7|29727|29692|29726.7|29691.7|2
1657217700000|2022-07-07 18:15:00|29726.2|29691.2|29726.6|29691.6|29728|29693|29725.5|29690.5|24
1657218000000|2022-07-07 18:20:00|29726|29691|29726|29691|29726.5|29691.5|29725|29690|9
1657218300000|2022-07-07 18:25:00|29725.5|29690.5|29725.5|29690.5|29726.1|29691.1|29725.5|29690.5|7
1657218600000|2022-07-07 18:30:00|29726.1|29691.1|29725|29690|29726.5|29691.5|29724|29689|19
1657218900000|2022-07-07 18:35:00|29724.5|29689.5|29725|29690|29725|29690|29724.5|29689.5|14
1657219200000|2022-07-07 18:40:00|29724.5|29689.5|29724.1|29689.1|29725|29690|29724.1|29689.1|12
1657219500000|2022-07-07 18:45:00|29724.5|29689.5|29726|29691|29726|29691|29723.1|29688.1|18
1657219800000|2022-07-07 18:50:00|29725.5|29690.5|29726|29691|29726|29691|29725.5|29690.5|8
1657220100000|2022-07-07 18:55:00|29725.5|29690.5|29726|29691|29726|29691|29725.5|29690.5|2
1657240200000|2022-07-08 00:30:00|29744|29702|29744|29702|29744|29702|29744|29702|1
1657241700000|2022-07-08 00:55:00|29745|29703|29744.3|29703.7|29745|29703.7|29744.3|29703|2
1657242000000|2022-07-08 01:00:00|29742.3|29701.7|29715.6|29680.6|29744|29703.4|29712.7|29677.7|32
1657242300000|2022-07-08 01:05:00|29716|29681|29716.5|29681.5|29716.6|29681.6|29709.6|29674.6|28
1657242600000|2022-07-08 01:10:00|29716.2|29681.2|29715.3|29680.3|29718.1|29690.1|29708.8|29674.6|37
1657242900000|2022-07-08 01:15:00|29715.5|29680.5|29704.1|29684.1|29716.1|29684.5|29704.1|29676.1|13
1657243200000|2022-07-08 01:20:00|29703.9|29683.9|29708.3|29688.3|29708.3|29688.3|29703.9|29683.9|16
1657243500000|2022-07-08 01:25:00|29707.5|29687.5|29705.1|29685.1|29709.2|29687.5|29703.5|29674|11
1657243800000|2022-07-08 01:30:00|29711.6|29676.6|29709.9|29689.9|29717.4|29690.6|29704.5|29676.6|27
1657244100000|2022-07-08 01:35:00|29709.7|29689.7|29724.9|29704.9|29725|29705|29708.3|29688.3|43
1657244400000|2022-07-08 01:40:00|29725.8|29705.8|29718.1|29698.1|29725.8|29705.8|29717.5|29697.5|13
1657244700000|2022-07-08 01:45:00|29718.2|29698.2|29723.1|29703.1|29723.5|29703.5|29718.2|29698.2|13
1657245000000|2022-07-08 01:50:00|29723|29703|29726.1|29706.1|29727.1|29707.1|29723|29703|13
1657245300000|2022-07-08 01:55:00|29724.2|29704.2|29720.2|29700.2|29727.1|29707.1|29719.6|29699.6|39
1657245600000|2022-07-08 02:00:00|29720.1|29700.1|29732.2|29712.2|29732.2|29712.2|29719.3|29699.3|30
1657245900000|2022-07-08 02:05:00|29731.7|29711.7|29732.6|29712.6|29734.2|29714.2|29730.2|29710.2|41
1657246200000|2022-07-08 02:10:00|29732.1|29712.1|29734.9|29714.9|29736|29716|29732.1|29712.1|40
1657246500000|2022-07-08 02:15:00|29736.1|29716.1|29757|29722|29764.7|29734|29736.1|29714.8|83
1657246800000|2022-07-08 02:20:00|29757.5|29722.5|29747.4|29727.4|29758.5|29729.8|29743.9|29721.5|37
1657247100000|2022-07-08 02:25:00|29747.9|29727.9|29746.2|29726.2|29748.2|29728.2|29741.7|29721.7|27
1657247400000|2022-07-08 02:30:00|29746.1|29726.1|29747.2|29727.2|29747.7|29727.7|29746.1|29726.1|26
1657247700000|2022-07-08 02:35:00|29746.7|29726.7|29754.9|29734.9|29755.3|29735.3|29746.7|29726.7|19
1657248000000|2022-07-08 02:40:00|29754.5|29734.5|29750.7|29730.7|29754.5|29734.5|29746.7|29726.7|53
1657248300000|2022-07-08 02:45:00|29751.6|29731.6|29764.9|29729.9|29767.4|29736.7|29751.6|29725.4|58
1657248600000|2022-07-08 02:50:00|29765|29730|29763.4|29728.4|29765|29735.4|29753|29725.5|59
1657248900000|2022-07-08 02:55:00|29763|29728|29769|29734|29774|29745.5|29759.1|29728|114
1657249200000|2022-07-08 03:00:00|29768.5|29733.5|29773|29738|29778.5|29743.5|29768.5|29733.5|59
1657249500000|2022-07-08 03:05:00|29773.5|29738.5|29768|29733|29776|29747.4|29766.2|29733|75
1657249800000|2022-07-08 03:10:00|29768.2|29733.2|29769|29734|29769.6|29734.6|29765|29730|19
1657250100000|2022-07-08 03:15:00|29762.5|29742.5|29768.6|29733.6|29769|29742.5|29762.5|29731|8
1657250400000|2022-07-08 03:20:00|29760.1|29740.1|29766.6|29731.6|29768|29740.3|29760.1|29731.6|9
1657250700000|2022-07-08 03:25:00|29768|29733|29763.1|29743.1|29768|29745.1|29762.1|29732|19
1657251000000|2022-07-08 03:30:00|29763|29743|29770|29735|29770|29743.1|29763|29734|9
1657251300000|2022-07-08 03:35:00|29763.1|29743.1|29770|29735|29770.5|29743.1|29763.1|29735|5
1657251600000|2022-07-08 03:40:00|29770.2|29735.2|29768.9|29733.9|29775|29749.8|29764.7|29733.8|26
1657251900000|2022-07-08 03:45:00|29767.5|29732.5|29754.1|29734.1|29767.5|29735.7|29753.5|29727|33
1657252200000|2022-07-08 03:50:00|29753.5|29733.5|29767|29732|29771|29741.4|29753.5|29727|40
1657252500000|2022-07-08 03:55:00|29767.4|29732.4|29769|29734|29770.6|29735.6|29767.4|29732.4|16
1657252800000|2022-07-08 04:00:00|29769.5|29734.5|29773.6|29738.6|29773.6|29738.6|29769|29734|15
1657253100000|2022-07-08 04:05:00|29767.1|29747.1|29767.1|29747.1|29767.1|29747.1|29767.1|29747.1|1
1657253400000|2022-07-08 04:10:00|29759.2|29739.2|29766.5|29746.5|29767|29747|29759.2|29739.2|7
1657253700000|2022-07-08 04:15:00|29766.1|29746.1|29773.7|29753.7|29773.7|29753.7|29766.1|29746.1|11
1657254000000|2022-07-08 04:20:00|29774|29754|29773.7|29753.7|29774|29754|29773.5|29753.5|6
1657254300000|2022-07-08 04:25:00|29774|29754|29765.2|29745.2|29774|29754|29765.2|29745.2|22
1657254600000|2022-07-08 04:30:00|29765.7|29745.7|29772|29737|29773|29748.7|29764.5|29737|28
1657254900000|2022-07-08 04:35:00|29772.5|29737.5|29766|29731|29772.5|29737.5|29766|29731|35
1657255200000|2022-07-08 04:40:00|29757.5|29737.5|29760.1|29740.1|29760.1|29740.1|29757.1|29737.1|5
1657255500000|2022-07-08 04:45:00|29759.7|29739.7|29759.5|29739.5|29759.8|29739.8|29759.5|29739.5|4
1657255800000|2022-07-08 04:50:00|29759.7|29739.7|29760.1|29740.1|29760.1|29740.1|29759.5|29739.5|8
1657256400000|2022-07-08 05:00:00|29760.5|29740.5|29765.5|29745.5|29766.1|29746.1|29760.1|29740.1|11
1657256700000|2022-07-08 05:05:00|29765.2|29745.2|29759.8|29739.8|29765.5|29745.5|29759.8|29739.8|35
1657257000000|2022-07-08 05:10:00|29760.1|29740.1|29764.8|29744.8|29764.8|29744.8|29759.8|29739.8|8
1657257300000|2022-07-08 05:15:00|29765.1|29745.1|29768.5|29733.5|29774.5|29746.1|29764.8|29733.5|32
1657257600000|2022-07-08 05:20:00|29769|29734|29759.5|29739.5|29769|29740.1|29759.5|29732|25
1657257900000|2022-07-08 05:25:00|29759.2|29739.2|29759.2|29739.2|29760.1|29740.1|29759.1|29739.1|21
1657258200000|2022-07-08 05:30:00|29759.1|29739.1|29767.4|29747.4|29770.1|29750.1|29759.1|29739.1|16
1657258500000|2022-07-08 05:35:00|29766.9|29746.9|29767|29747|29767.4|29747.4|29765.2|29745.2|30
1657258800000|2022-07-08 05:40:00|29767.6|29747.6|29788|29753|29788.4|29760.6|29767.6|29747.6|26
1657259100000|2022-07-08 05:45:00|29778.5|29758.5|29777.5|29757.5|29778.5|29758.5|29777.5|29757.5|3
1657259400000|2022-07-08 05:50:00|29778.1|29758.1|29780.9|29760.9|29780.9|29760.9|29778.1|29758.1|4
1657259700000|2022-07-08 05:55:00|29780.7|29760.7|29778.1|29758.1|29781.9|29761.9|29777.5|29757.5|14
1657260000000|2022-07-08 06:00:00|29777.5|29757.5|29776.5|29756.5|29777.5|29757.5|29776.5|29756.5|3
1657260300000|2022-07-08 06:05:00|29776.1|29756.1|29763.1|29743.1|29776.1|29756.1|29761.5|29741.5|32
1657260600000|2022-07-08 06:10:00|29763.5|29743.5|29760.7|29740.7|29763.5|29743.5|29757.8|29737.8|18
1657260900000|2022-07-08 06:15:00|29761.2|29741.2|29759.9|29739.9|29762.1|29742.1|29756.1|29736.1|20
1657261200000|2022-07-08 06:20:00|29760.1|29740.1|29754.5|29734.5|29760.1|29740.1|29752.9|29732.9|77
1657261500000|2022-07-08 06:25:00|29754.1|29734.1|29764|29729|29765|29740.9|29753.9|29729|37
1657261800000|2022-07-08 06:30:00|29764.5|29729.5|29761.9|29741.9|29767|29741.9|29760.7|29729.5|12
1657262100000|2022-07-08 06:35:00|29761.4|29741.4|29764.5|29744.5|29765.7|29745.7|29761.4|29741.4|43
1657262400000|2022-07-08 06:40:00|29765.7|29745.7|29763.1|29743.1|29765.7|29745.7|29763.1|29743.1|7
1657262700000|2022-07-08 06:45:00|29764.5|29744.5|29763.7|29743.7|29764.5|29744.5|29762.1|29742.1|6
1657263000000|2022-07-08 06:50:00|29764.1|29744.1|29764.5|29744.5|29764.5|29744.5|29763.5|29743.5|8
1657263300000|2022-07-08 06:55:00|29760.1|29740.1|29759.5|29739.5|29762.1|29742.1|29759.1|29739.1|17
1657263600000|2022-07-08 07:00:00|29762.5|29742.5|29764.5|29744.5|29767.1|29747.1|29761.5|29741.5|15
1657263900000|2022-07-08 07:05:00|29765.2|29745.2|29769.5|29749.5|29769.5|29749.5|29764.5|29744.5|8
1657264200000|2022-07-08 07:10:00|29770.7|29750.7|29774.5|29754.5|29774.5|29754.5|29769.5|29749.5|16
1657264500000|2022-07-08 07:15:00|29774.1|29754.1|29774.5|29754.5|29774.5|29754.5|29769.5|29749.5|19
1657264800000|2022-07-08 07:20:00|29775.9|29755.9|29772.4|29752.4|29779.5|29759.5|29770|29750|41
1657265100000|2022-07-08 07:25:00|29772.9|29752.9|29776.9|29756.9|29777.4|29757.4|29772.9|29752.9|19
1657265400000|2022-07-08 07:30:00|29777.1|29757.1|29778.5|29758.5|29779.1|29759.1|29774.5|29754.5|31
1657265700000|2022-07-08 07:35:00|29782.5|29762.5|29783.7|29763.7|29788.1|29768.1|29778.9|29758.9|84
1657266000000|2022-07-08 07:40:00|29783.2|29763.2|29783.5|29763.5|29784.5|29764.5|29783.1|29763.1|9
1657266300000|2022-07-08 07:45:00|29784|29764|29783.2|29763.2|29788.3|29768.3|29782.4|29762.4|29
1657266600000|2022-07-08 07:50:00|29782.4|29762.4|29773.5|29753.5|29783.1|29763.1|29771|29751|20
1657266900000|2022-07-08 07:55:00|29773.3|29753.3|29771.1|29751.1|29773.5|29753.5|29768.5|29748.5|14
1657267200000|2022-07-08 08:00:00|29770.9|29750.9|29784.1|29764.1|29784.1|29764.1|29770.9|29750.9|25
1657267500000|2022-07-08 08:05:00|29784.2|29764.2|29787.5|29767.5|29788.4|29768.4|29783.6|29763.6|20
1657267800000|2022-07-08 08:10:00|29785.5|29765.5|29789.1|29769.1|29792.9|29772.9|29785.3|29765.3|43
1657268100000|2022-07-08 08:15:00|29788.9|29768.9|29788.1|29768.1|29788.9|29768.9|29788.1|29768.1|3
1657268400000|2022-07-08 08:20:00|29784.5|29764.5|29775.1|29755.1|29787|29765.6|29774.1|29751.3|84
1657268700000|2022-07-08 08:25:00|29775.5|29755.5|29775.1|29755.1|29775.5|29755.5|29773.1|29753.1|10
1657269000000|2022-07-08 08:30:00|29782.5|29747.5|29770.1|29750.1|29782.6|29753.1|29768.1|29747.5|7
1657269300000|2022-07-08 08:35:00|29769.1|29749.1|29777|29742|29777|29753.5|29768.1|29742|43
1657269600000|2022-07-08 08:40:00|29766.9|29746.9|29758.4|29738.4|29771.1|29751.1|29758.4|29738.4|29
1657269900000|2022-07-08 08:45:00|29757.9|29737.9|29759.5|29739.5|29759.5|29739.5|29757.9|29737.9|12
1657270200000|2022-07-08 08:50:00|29762.7|29742.7|29762.9|29742.9|29772|29743.4|29762.2|29735.6|32
1657270500000|2022-07-08 08:55:00|29762.4|29742.4|29761.1|29741.1|29763.5|29743.5|29761.1|29741.1|21
1657270800000|2022-07-08 09:00:00|29763.1|29743.1|29758.2|29738.2|29763.5|29743.5|29757.5|29737.5|22
1657271100000|2022-07-08 09:05:00|29758.1|29738.1|29767.4|29747.4|29775|29747.4|29757.5|29732.5|34
1657271400000|2022-07-08 09:10:00|29768|29748|29769.5|29749.5|29770.1|29750.1|29767.4|29747.4|20
1657271700000|2022-07-08 09:15:00|29767.5|29747.5|29765.1|29745.1|29767.5|29747.5|29764.4|29744.4|19
1657272000000|2022-07-08 09:20:00|29762.5|29742.5|29758.2|29738.2|29765.5|29745.5|29757.1|29737.1|34
1657272300000|2022-07-08 09:25:00|29758.1|29738.1|29757.2|29737.2|29760.2|29740.2|29757.1|29737.1|19
1657272600000|2022-07-08 09:30:00|29768.2|29733.2|29768.9|29733.9|29772.9|29744.6|29760.9|29733.2|19
1657272900000|2022-07-08 09:35:00|29769.8|29734.8|29781.4|29746.4|29781.4|29748.9|29762.9|29734.8|30
1657273200000|2022-07-08 09:40:00|29780.9|29745.9|29780.9|29745.9|29780.9|29745.9|29779.5|29744.5|4
1657273500000|2022-07-08 09:45:00|29780.5|29745.5|29780.5|29745.5|29780.5|29745.5|29780.5|29745.5|1
1657273800000|2022-07-08 09:50:00|29780.9|29745.9|29776.4|29741.4|29781.5|29751.2|29771.2|29740.9|28
1657274100000|2022-07-08 09:55:00|29776.9|29741.9|29776.9|29741.9|29776.9|29741.9|29776.4|29741.4|5
1657274400000|2022-07-08 10:00:00|29776.7|29741.7|29778|29743|29778.5|29743.5|29776.7|29741.7|25
1657274700000|2022-07-08 10:05:00|29777.9|29742.9|29776.5|29741.5|29779.2|29744.2|29776.2|29741.2|9
1657275000000|2022-07-08 10:10:00|29777|29742|29777|29742|29777|29742|29777|29742|1
1657275300000|2022-07-08 10:15:00|29776.2|29741.2|29775.3|29740.3|29776.2|29748.3|29767.8|29737.7|13
1657275600000|2022-07-08 10:20:00|29775.8|29740.8|29775.3|29740.3|29775.8|29747.8|29767.7|29739.8|19
1657275900000|2022-07-08 10:25:00|29774.8|29739.8|29767.3|29747.3|29775.8|29748.3|29767.2|29739.8|7
1657276200000|2022-07-08 10:30:00|29767|29747|29766.5|29746.5|29774.5|29747|29766|29739|6
1657276500000|2022-07-08 10:35:00|29766.1|29746.1|29766.1|29746.1|29766.1|29746.1|29766|29746|3
1657276800000|2022-07-08 10:40:00|29765.6|29745.6|29770|29735|29770.5|29746.6|29763.5|29734.9|15
1657277100000|2022-07-08 10:45:00|29769.5|29734.5|29769|29734|29769.5|29734.5|29769|29734|8
1657277700000|2022-07-08 10:55:00|29770.6|29735.6|29771|29736|29771.1|29742.5|29762.5|29734.1|14
1657278000000|2022-07-08 11:00:00|29771.4|29736.4|29772.5|29737.5|29773.5|29742.5|29762.5|29736|15
1657278300000|2022-07-08 11:05:00|29773|29738|29773|29738|29773.5|29738.5|29772|29737|21
1657278600000|2022-07-08 11:10:00|29773.5|29738.5|29773|29738|29773.5|29738.5|29772|29737|11
1657278900000|2022-07-08 11:15:00|29773.5|29738.5|29775|29740|29778.5|29749.1|29768.1|29738.5|19
1657279200000|2022-07-08 11:20:00|29776|29741|29771.1|29751.1|29777.5|29752.5|29771.1|29741|5
1657279500000|2022-07-08 11:25:00|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|1
1657279800000|2022-07-08 11:30:00|29773.5|29753.5|29772.5|29752.5|29773.5|29753.5|29772.5|29752.5|18
1657280100000|2022-07-08 11:35:00|29768.5|29748.5|29767.5|29747.5|29768.5|29748.5|29767.5|29747.5|63
1657280400000|2022-07-08 11:40:00|29768.1|29748.1|29767.5|29747.5|29768.1|29748.1|29767.5|29747.5|114
1657280700000|2022-07-08 11:45:00|29768.1|29748.1|29768.5|29748.5|29778.7|29752|29767.5|29743|50
1657281000000|2022-07-08 11:50:00|29768.1|29748.1|29772.5|29737.5|29772.9|29748.1|29762.5|29737.1|13
1657281300000|2022-07-08 11:55:00|29772.1|29737.1|29762.5|29742.5|29772.1|29743.1|29762.5|29737.1|3
1657281600000|2022-07-08 12:00:00|29772.5|29737.5|29757.5|29737.5|29772.5|29737.5|29757.5|29728.6|28
1657281900000|2022-07-08 12:05:00|29758.4|29738.4|29757.5|29737.5|29762.5|29742.5|29756.5|29736.5|27
1657282200000|2022-07-08 12:10:00|29756.7|29736.7|29757.1|29737.1|29757.7|29737.7|29756.7|29736.7|7
1657282500000|2022-07-08 12:15:00|29757|29737|29757.1|29737.1|29757.1|29737.1|29754.7|29734.7|10
1657282800000|2022-07-08 12:20:00|29758|29738|29771.6|29736.6|29772.1|29741.1|29757.1|29733.1|20
1657283100000|2022-07-08 12:25:00|29774.2|29739.2|29775.6|29733.6|29785.2|29750.2|29769.1|29733.1|28
1657283400000|2022-07-08 12:30:00|29779.5|29737.5|29785.1|29743.1|29789.1|29747.1|29779.5|29737.5|18
1657283700000|2022-07-08 12:35:00|29781.6|29746.6|29786.4|29751.4|29790.2|29755.2|29769.2|29734.2|23
1657284000000|2022-07-08 12:40:00|29787.1|29752.1|29789.6|29754.6|29789.6|29754.6|29787.1|29752.1|2
1657284300000|2022-07-08 12:45:00|29790.2|29755.2|29792.3|29757.3|29792.3|29757.3|29790.2|29755.2|2
1657284600000|2022-07-08 12:50:00|29793.3|29758.3|29796.4|29761.4|29799.6|29769|29789|29756.7|37
1657284900000|2022-07-08 12:55:00|29796|29761|29791.4|29756.4|29796|29767.1|29785.4|29756.4|18
1657285200000|2022-07-08 13:00:00|29791.2|29756.2|29787.9|29752.9|29794.5|29759.5|29782.5|29747.5|37
1657285500000|2022-07-08 13:05:00|29788.2|29753.2|29779.6|29744.6|29789.7|29754.7|29779.6|29744.6|29
1657285800000|2022-07-08 13:10:00|29779.9|29744.9|29771.5|29736.5|29779.9|29745.3|29764.7|29734.1|43
1657286100000|2022-07-08 13:15:00|29771|29736|29770|29735|29771.9|29736.9|29766.6|29731.6|23
1657286400000|2022-07-08 13:20:00|29770.5|29735.5|29767|29732|29771.1|29736.1|29765.8|29730.8|25
1657286700000|2022-07-08 13:25:00|29767.5|29732.5|29767.5|29732.5|29770.6|29735.6|29765|29730|31
1657287000000|2022-07-08 13:30:00|29767.2|29732.2|29769|29734|29769|29734|29764.9|29729.9|28
1657287300000|2022-07-08 13:35:00|29769.3|29734.3|29768.9|29733.9|29772.2|29737.2|29759.4|29724.4|77
1657287600000|2022-07-08 13:40:00|29769|29734|29769.3|29734.3|29770.6|29735.6|29768.9|29733.9|11
1657287900000|2022-07-08 13:45:00|29770.8|29735.8|29765.6|29730.6|29770.8|29735.8|29760.6|29725.6|41
1657288200000|2022-07-08 13:50:00|29765|29730|29772.1|29737.1|29779.2|29744.2|29765|29730|64
1657288500000|2022-07-08 13:55:00|29772|29737|29774.7|29739.7|29779.2|29744.2|29771.1|29736.1|44
1657288800000|2022-07-08 14:00:00|29774.5|29739.5|29774.7|29739.7|29775.9|29740.9|29774|29739|24
1657289100000|2022-07-08 14:05:00|29774.2|29739.2|29774.7|29739.7|29774.7|29739.7|29774.2|29739.2|6
1657289400000|2022-07-08 14:10:00|29774.5|29739.5|29775.6|29740.6|29775.6|29740.6|29774.5|29739.5|9
1657289700000|2022-07-08 14:15:00|29775.5|29740.5|29773|29738|29775.5|29740.5|29772.5|29737.5|21
1657290000000|2022-07-08 14:20:00|29772.8|29737.8|29764.6|29729.6|29773|29738|29763.3|29728.3|33
1657290300000|2022-07-08 14:25:00|29765.6|29730.6|29763|29728|29768|29733|29763|29728|8
1657290600000|2022-07-08 14:30:00|29762.6|29727.6|29761|29726|29762.6|29727.6|29761|29726|7
1657290900000|2022-07-08 14:35:00|29761.6|29726.6|29752.9|29717.9|29761.6|29726.6|29750|29715|45
1657291200000|2022-07-08 14:40:00|29756.5|29721.5|29750.4|29715.4|29756.5|29721.5|29750.4|29715.4|7
1657291500000|2022-07-08 14:45:00|29752.9|29717.9|29754.5|29719.5|29755.9|29720.9|29752.9|29717.9|7
1657291800000|2022-07-08 14:50:00|29756.5|29721.5|29759.6|29724.6|29759.6|29724.6|29754.5|29719.5|12
1657292100000|2022-07-08 14:55:00|29758.6|29723.6|29748.6|29713.6|29759.6|29724.6|29748|29713|15
1657292400000|2022-07-08 15:00:00|29748|29713|29749.3|29714.3|29751.6|29716.6|29748|29713|87
1657292700000|2022-07-08 15:05:00|29748.8|29713.8|29743.2|29708.2|29749.6|29714.6|29743.2|29708.2|25
1657293000000|2022-07-08 15:10:00|29743.7|29708.7|29744.1|29709.1|29745.6|29710.6|29742.8|29707.8|30
1657293300000|2022-07-08 15:15:00|29744.6|29709.6|29745|29710|29745|29710|29744.6|29709.6|4
1657293600000|2022-07-08 15:20:00|29745.3|29710.3|29745.6|29710.6|29745.6|29710.6|29744.1|29709.1|6
1657293900000|2022-07-08 15:25:00|29746.1|29711.1|29746.1|29711.1|29746.1|29711.1|29746.1|29711.1|1
1657294200000|2022-07-08 15:30:00|29745.1|29710.1|29743.8|29708.8|29749.8|29714.8|29743.6|29708.6|23
1657294500000|2022-07-08 15:35:00|29744.2|29709.2|29737.7|29702.7|29745|29710|29737.2|29702.2|43
1657294800000|2022-07-08 15:40:00|29738.2|29703.2|29746.6|29711.6|29747.1|29718.3|29738.2|29703.2|20
1657295100000|2022-07-08 15:45:00|29747.7|29712.7|29750.6|29715.6|29751.8|29716.8|29747.7|29712.7|11
1657295400000|2022-07-08 15:50:00|29750.1|29715.1|29750|29715|29753.2|29718.2|29749.3|29714.3|15
1657295700000|2022-07-08 15:55:00|29749.5|29714.5|29742|29722|29750|29722.5|29742|29714.5|5
1657296300000|2022-07-08 16:05:00|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|1
1657296600000|2022-07-08 16:10:00|29742|29722|29742.5|29722.5|29742.5|29722.5|29742|29722|2
1657297200000|2022-07-08 16:20:00|29742|29722|29742|29722|29742|29722|29742|29722|1
1657297500000|2022-07-08 16:25:00|29743|29723|29752.7|29717.7|29759.5|29732.5|29743|29716.2|29
1657297800000|2022-07-08 16:30:00|29753|29718|29758|29723|29761|29729|29749|29718|18
1657298100000|2022-07-08 16:35:00|29752.8|29717.8|29756.5|29721.5|29757|29722|29752.5|29717.5|6
1657298400000|2022-07-08 16:40:00|29757|29722|29757|29722|29757|29722|29757|29722|1
1657298700000|2022-07-08 16:45:00|29756.5|29721.5|29752.5|29717.5|29756.5|29721.5|29752.5|29717.5|3
1657299000000|2022-07-08 16:50:00|29753|29718|29752.5|29717.5|29753|29718|29752.5|29717.5|2
1657299300000|2022-07-08 16:55:00|29751.5|29716.5|29749|29714|29751.5|29716.5|29749|29714|2
1657299600000|2022-07-08 17:00:00|29749.5|29714.5|29753.9|29718.9|29753.9|29721|29741|29712.5|11
1657300800000|2022-07-08 17:20:00|29752.9|29717.9|29752.7|29717.7|29752.9|29717.9|29752.7|29717.7|2
1657301700000|2022-07-08 17:35:00|29752.6|29717.6|29752.7|29717.7|29752.7|29717.7|29751.2|29716.2|6
1657302000000|2022-07-08 17:40:00|29752|29717|29752.7|29717.7|29752.7|29717.7|29752|29717|4
1657302900000|2022-07-08 17:55:00|29752.6|29717.6|29752.3|29717.3|29752.6|29717.6|29752.3|29717.3|2
1657303800000|2022-07-08 18:10:00|29751.8|29716.8|29752.3|29717.3|29752.3|29717.3|29751.8|29716.8|4
1657304400000|2022-07-08 18:20:00|29753.2|29718.2|29753.9|29718.9|29753.9|29718.9|29752.6|29717.6|5
1657304700000|2022-07-08 18:25:00|29754.6|29719.6|29754.3|29719.3|29761|29726|29754.3|29719.3|21
1657305300000|2022-07-08 18:35:00|29755.3|29720.3|29754.9|29719.9|29755.9|29720.9|29753.3|29718.3|20
1657305600000|2022-07-08 18:40:00|29755.3|29720.3|29754.9|29719.9|29755.3|29720.3|29754.9|29719.9|2
1657305900000|2022-07-08 18:45:00|29755.3|29720.3|29751.9|29716.9|29755.3|29720.3|29750.9|29715.9|14
1657306200000|2022-07-08 18:50:00|29750.9|29715.9|29755.9|29720.9|29755.9|29720.9|29750.9|29715.9|7
1657306500000|2022-07-08 18:55:00|29754.9|29719.9|29752.6|29717.6|29755.9|29720.9|29752.6|29717.6|28
1657306800000|2022-07-08 19:00:00|29752.9|29717.9|29754|29719|29754|29719|29752.9|29717.9|4
1657307100000|2022-07-08 19:05:00|29753.6|29718.6|29752.6|29717.6|29754.7|29719.7|29750.6|29715.6|26
1657307400000|2022-07-08 19:10:00|29750.6|29715.6|29752.1|29717.1|29753.7|29718.7|29750.6|29715.6|89
1657307700000|2022-07-08 19:15:00|29753.6|29718.6|29752.1|29717.1|29754|29719|29751|29716|78
1657308000000|2022-07-08 19:20:00|29752.6|29717.6|29753|29718|29754|29719|29750.6|29715.6|36
1657308300000|2022-07-08 19:25:00|29753.6|29718.6|29750.6|29715.6|29753.6|29718.6|29750.6|29715.6|3
1657308600000|2022-07-08 19:30:00|29751.4|29716.4|29754.6|29719.6|29755.6|29720.6|29751.4|29716.4|4
1657308900000|2022-07-08 19:35:00|29753.6|29718.6|29754.6|29719.6|29754.6|29719.6|29753.6|29718.6|2
1657309500000|2022-07-08 19:45:00|29745|29710|29744|29709|29752|29717|29744|29709|19
1657310100000|2022-07-08 19:55:00|29745|29710|29746.9|29711.9|29746.9|29711.9|29745|29710|4
1657499400000|2022-07-11 00:30:00|29770|29728|29770|29728|29770|29728|29770|29728|1
1657500300000|2022-07-11 00:45:00|29774|29732|29774|29732|29774|29732|29774|29732|1
1657500600000|2022-07-11 00:50:00|29770|29728|29770|29728|29770|29728|29770|29728|1
1657500900000|2022-07-11 00:55:00|29770.5|29728.5|29765|29723|29770.5|29728.5|29759.5|29717.5|3
1657501200000|2022-07-11 01:00:00|29764.3|29723.7|29767.5|29732.5|29767.5|29732.5|29756.3|29720.7|13
1657501500000|2022-07-11 01:05:00|29768.5|29733.5|29775|29740|29786|29751|29768.5|29733.5|40
1657501800000|2022-07-11 01:10:00|29775.5|29740.5|29786.6|29751.6|29791.1|29756.1|29774.5|29739.5|35
1657502100000|2022-07-11 01:15:00|29787|29752|29797.5|29777.5|29798.1|29778.1|29787|29752|43
1657502400000|2022-07-11 01:20:00|29797.4|29777.4|29804|29784|29804|29784|29792.5|29772.5|27
1657502700000|2022-07-11 01:25:00|29804.5|29784.5|29807.8|29787.8|29808.3|29788.3|29802.7|29782.7|31
1657503000000|2022-07-11 01:30:00|29808|29788|29812.4|29792.4|29815|29795|29808|29788|41
1657503300000|2022-07-11 01:35:00|29812.5|29792.5|29806.9|29786.9|29814.1|29794.1|29803.6|29783.6|39
1657503600000|2022-07-11 01:40:00|29807.4|29787.4|29813.5|29778.5|29813.5|29790.3|29805.5|29778.5|30
1657503900000|2022-07-11 01:45:00|29814|29779|29813.3|29793.3|29817.7|29793.3|29807.6|29779|53
1657504200000|2022-07-11 01:50:00|29814.2|29794.2|29808.1|29788.1|29821.5|29795.2|29808.1|29786.3|34
1657504500000|2022-07-11 01:55:00|29808.6|29788.6|29811.1|29791.1|29811.1|29791.1|29805.6|29785.6|16
1657504800000|2022-07-11 02:00:00|29811.5|29791.5|29812.8|29792.8|29813.1|29793.1|29811.5|29791.5|7
1657505100000|2022-07-11 02:05:00|29812.3|29792.3|29803.1|29783.1|29812.3|29792.3|29802.1|29782.1|36
1657505400000|2022-07-11 02:10:00|29802.6|29782.6|29807.6|29787.6|29807.6|29787.6|29802.6|29782.6|31
1657505700000|2022-07-11 02:15:00|29808.1|29788.1|29808.5|29788.5|29812.7|29792.7|29807.5|29787.5|21
1657506000000|2022-07-11 02:20:00|29808.1|29788.1|29799.4|29779.4|29808.1|29788.1|29796.4|29776.4|36
1657506300000|2022-07-11 02:25:00|29798.9|29778.9|29778.5|29758.5|29798.9|29778.9|29778.5|29758.5|50
1657506600000|2022-07-11 02:30:00|29778.1|29758.1|29788.1|29768.1|29793.1|29773.1|29778.1|29758.1|29
1657506900000|2022-07-11 02:35:00|29788.8|29768.8|29788|29768|29788.8|29768.8|29787.5|29767.5|7
1657507200000|2022-07-11 02:40:00|29788.1|29768.1|29803.5|29768.5|29803.5|29783|29788.1|29768.1|49
1657507500000|2022-07-11 02:45:00|29804|29769|29800.5|29780.5|29807|29780.5|29799|29769|40
1657507800000|2022-07-11 02:50:00|29800.4|29780.4|29798|29778|29800.5|29780.5|29797.5|29777.5|15
1657508100000|2022-07-11 02:55:00|29798.1|29778.1|29797.5|29777.5|29798.1|29778.1|29791.7|29771.7|17
1657508400000|2022-07-11 03:00:00|29797|29777|29796.1|29776.1|29803|29777|29794|29767|20
1657508700000|2022-07-11 03:05:00|29795.8|29775.8|29792.3|29772.3|29795.8|29775.8|29791.6|29771.6|11
1657509000000|2022-07-11 03:10:00|29793.4|29773.4|29799.9|29779.9|29802|29782|29784.7|29764.7|46
1657509300000|2022-07-11 03:15:00|29800.1|29780.1|29801.1|29781.1|29801.1|29781.1|29799.5|29779.5|19
1657509600000|2022-07-11 03:20:00|29800.8|29780.8|29795.9|29775.9|29800.8|29780.8|29793.5|29773.5|19
1657509900000|2022-07-11 03:25:00|29796.3|29776.3|29802.8|29782.8|29806.5|29786.5|29796.3|29776.3|32
1657510200000|2022-07-11 03:30:00|29800.5|29780.5|29794.5|29774.5|29805|29780.5|29793.5|29765|37
1657510500000|2022-07-11 03:35:00|29795|29775|29793|29773|29802|29775|29793|29764.5|6
1657510800000|2022-07-11 03:40:00|29793.5|29773.5|29800.5|29780.5|29800.5|29780.5|29793|29773|36
1657511100000|2022-07-11 03:45:00|29800.4|29780.4|29803.2|29783.2|29803.8|29783.8|29800.4|29780.4|8
1657511400000|2022-07-11 03:50:00|29804|29784|29808.1|29788.1|29808.1|29788.1|29804|29784|6
1657511700000|2022-07-11 03:55:00|29807.1|29787.1|29806.6|29786.6|29807.9|29787.9|29806.6|29786.6|21
1657512000000|2022-07-11 04:00:00|29807.1|29787.1|29807.9|29787.9|29808.1|29788.1|29806.5|29786.5|19
1657512300000|2022-07-11 04:05:00|29806.5|29786.5|29807.4|29787.4|29807.4|29787.4|29806.5|29786.5|2
1657512600000|2022-07-11 04:10:00|29807.9|29787.9|29807.2|29787.2|29807.9|29787.9|29805.3|29785.3|9
1657512900000|2022-07-11 04:15:00|29807.7|29787.7|29807.2|29787.2|29807.7|29787.7|29807.2|29787.2|4
1657513200000|2022-07-11 04:20:00|29807.4|29787.4|29807.4|29787.4|29807.6|29787.6|29807.4|29787.4|5
1657514100000|2022-07-11 04:35:00|29807.1|29787.1|29807.1|29787.1|29807.1|29787.1|29807.1|29787.1|1
1657514400000|2022-07-11 04:40:00|29807.5|29787.5|29808.2|29788.2|29810.9|29790.9|29807.1|29787.1|9
1657514700000|2022-07-11 04:45:00|29808.1|29788.1|29807.7|29787.7|29808.4|29788.4|29807.7|29787.7|11
1657515000000|2022-07-11 04:50:00|29807.2|29787.2|29807.2|29787.2|29809.3|29789.3|29807.2|29787.2|19
1657515300000|2022-07-11 04:55:00|29807.7|29787.7|29807.9|29787.9|29808.6|29788.6|29807.7|29787.7|11
1657515600000|2022-07-11 05:00:00|29808.4|29788.4|29808.1|29788.1|29810.5|29790.5|29807.2|29787.2|49
1657515900000|2022-07-11 05:05:00|29808|29788|29800.4|29780.4|29808|29788|29799|29779|16
1657516200000|2022-07-11 05:10:00|29800.9|29780.9|29800.9|29780.9|29800.9|29780.9|29800.9|29780.9|1
1657516800000|2022-07-11 05:20:00|29801.3|29781.3|29800.9|29780.9|29801.3|29781.3|29800.4|29780.4|6
1657517100000|2022-07-11 05:25:00|29801.3|29781.3|29800.9|29780.9|29801.4|29781.4|29800.4|29780.4|12
1657517400000|2022-07-11 05:30:00|29800.4|29780.4|29802.9|29782.9|29802.9|29782.9|29799.8|29779.8|25
1657517700000|2022-07-11 05:35:00|29803.1|29783.1|29808|29773|29810.1|29783.1|29803.1|29773|9
1657518000000|2022-07-11 05:40:00|29808.5|29773.5|29797.8|29777.8|29810.6|29783.1|29797.8|29773.5|12
1657518300000|2022-07-11 05:45:00|29798.3|29778.3|29809.1|29789.1|29809.1|29789.1|29797.8|29777.8|36
1657518600000|2022-07-11 05:50:00|29808.9|29788.9|29808.9|29788.9|29809.1|29789.1|29808.9|29788.9|7
1657518900000|2022-07-11 05:55:00|29808.5|29788.5|29806.3|29786.3|29808.9|29788.9|29804.1|29784.1|17
1657519200000|2022-07-11 06:00:00|29805.8|29785.8|29806.2|29786.2|29808.9|29788.9|29805.5|29785.5|72
1657519500000|2022-07-11 06:05:00|29806.1|29786.1|29808.3|29788.3|29808.9|29788.9|29805.5|29785.5|39
1657519800000|2022-07-11 06:10:00|29808|29788|29808.1|29788.1|29808.5|29788.5|29806.9|29786.9|16
1657520100000|2022-07-11 06:15:00|29809.1|29789.1|29812.5|29792.5|29813.8|29793.8|29808.1|29788.1|24
1657520400000|2022-07-11 06:20:00|29813.1|29793.1|29808.5|29788.5|29814.3|29794.3|29808.5|29788.5|23
1657520700000|2022-07-11 06:25:00|29810.3|29790.3|29813.5|29793.5|29813.5|29793.5|29810.3|29790.3|58
1657521000000|2022-07-11 06:30:00|29813|29793|29809.7|29789.7|29813.5|29793.5|29809.1|29789.1|31
1657521300000|2022-07-11 06:35:00|29809.3|29789.3|29798.5|29778.5|29809.7|29789.7|29797.5|29777.5|34
1657521600000|2022-07-11 06:40:00|29800.3|29780.3|29806.4|29786.4|29808.5|29788.5|29800.3|29780.3|32
1657521900000|2022-07-11 06:45:00|29806.9|29786.9|29806.5|29786.5|29807.5|29787.5|29805.1|29785.1|17
1657522200000|2022-07-11 06:50:00|29806.7|29786.7|29813.6|29793.6|29816.1|29796.1|29806.5|29786.5|24
1657522500000|2022-07-11 06:55:00|29814.7|29794.7|29819.1|29799.1|29819.1|29799.1|29814.1|29794.1|31
1657522800000|2022-07-11 07:00:00|29819|29799|29818.3|29798.3|29819.1|29799.1|29818.1|29798.1|7
1657523100000|2022-07-11 07:05:00|29818|29798|29810.2|29790.2|29818|29798|29810.2|29790.2|35
1657523400000|2022-07-11 07:10:00|29810.7|29790.7|29812.3|29792.3|29813.3|29793.3|29809.1|29789.1|60
1657523700000|2022-07-11 07:15:00|29811.8|29791.8|29811.8|29791.8|29812.9|29792.9|29811.3|29791.3|39
1657524000000|2022-07-11 07:20:00|29814.1|29794.1|29812.9|29792.9|29814.1|29794.1|29810.7|29790.7|37
1657524300000|2022-07-11 07:25:00|29813.1|29793.1|29816.1|29796.1|29819|29799|29813.1|29793.1|71
1657524600000|2022-07-11 07:30:00|29815.1|29795.1|29815.5|29795.5|29818.7|29798.7|29813.9|29793.9|40
1657524900000|2022-07-11 07:35:00|29816|29796|29814.5|29794.5|29818.9|29798.9|29811.2|29791.2|38
1657525200000|2022-07-11 07:40:00|29815.1|29795.1|29815.7|29795.7|29815.9|29795.9|29814.5|29794.5|13
1657525500000|2022-07-11 07:45:00|29818.3|29798.3|29819.5|29799.5|29819.5|29799.5|29814.5|29794.5|19
1657525800000|2022-07-11 07:50:00|29820.1|29800.1|29819.5|29799.5|29821.1|29801.1|29819.5|29799.5|7
1657526100000|2022-07-11 07:55:00|29819|29799|29809.3|29789.3|29823.6|29803.6|29808.6|29788.6|55
1657526400000|2022-07-11 08:00:00|29818.5|29783.5|29811.9|29791.9|29819.9|29791.9|29810|29778.3|31
1657526700000|2022-07-11 08:05:00|29811.4|29791.4|29812.1|29792.1|29812.1|29792.1|29811.4|29791.4|4
1657527000000|2022-07-11 08:10:00|29811.5|29791.5|29809|29789|29812.1|29792.1|29807.5|29787.5|29
1657527300000|2022-07-11 08:15:00|29809.3|29789.3|29812.5|29792.5|29814.3|29794.3|29809|29789|42
1657527600000|2022-07-11 08:20:00|29812.2|29792.2|29814|29794|29814|29794|29811.3|29791.3|20
1657527900000|2022-07-11 08:25:00|29815.5|29795.5|29822.5|29802.5|29822.5|29802.5|29814|29794|6
1657528200000|2022-07-11 08:30:00|29829.7|29794.7|29816|29781|29829.9|29801.5|29808.9|29781|35
1657528500000|2022-07-11 08:35:00|29816.5|29781.5|29815|29780|29816.6|29781.6|29815|29780|12
1657528800000|2022-07-11 08:40:00|29814|29779|29820|29800|29827|29800|29812.5|29779|25
1657529100000|2022-07-11 08:45:00|29820.5|29800.5|29819|29799|29820.5|29800.5|29819|29799|32
1657529400000|2022-07-11 08:50:00|29819.5|29799.5|29818.5|29798.5|29819.5|29799.5|29817.5|29797.5|27
1657529700000|2022-07-11 08:55:00|29819|29799|29821.8|29801.8|29821.8|29801.8|29818.5|29798.5|43
1657530000000|2022-07-11 09:00:00|29822.3|29802.3|29835.5|29800.5|29835.5|29802.3|29822.3|29797|10
1657530300000|2022-07-11 09:05:00|29835.3|29800.3|29835.3|29800.3|29835.5|29800.5|29835.3|29800.3|3
1657530600000|2022-07-11 09:10:00|29834.8|29799.8|29832.8|29797.8|29834.8|29799.8|29832.8|29797.8|8
1657530900000|2022-07-11 09:15:00|29833.3|29798.3|29835.5|29800.5|29835.5|29800.5|29832.8|29797.8|7
1657531800000|2022-07-11 09:30:00|29834.6|29799.6|29834.6|29799.6|29834.6|29799.6|29834.6|29799.6|1
1657532100000|2022-07-11 09:35:00|29834.7|29799.7|29834.6|29799.6|29834.7|29799.7|29834.6|29799.6|2
1657532400000|2022-07-11 09:40:00|29834.1|29799.1|29832.2|29797.2|29835.2|29800.2|29831.7|29796.7|6
1657532700000|2022-07-11 09:45:00|29831.8|29796.8|29833.2|29798.2|29833.2|29798.2|29831.8|29796.8|4
1657533000000|2022-07-11 09:50:00|29835.8|29800.8|29835.5|29800.5|29837|29802|29835|29800|10
1657533300000|2022-07-11 09:55:00|29835|29800|29839.7|29804.7|29839.7|29804.7|29834.9|29799.9|24
1657533600000|2022-07-11 10:00:00|29839.2|29804.2|29847.2|29812.2|29848.2|29813.2|29837.7|29802.7|25
1657533900000|2022-07-11 10:05:00|29846.7|29811.7|29845.4|29810.4|29846.7|29818.2|29836.7|29807.4|29
1657534200000|2022-07-11 10:10:00|29845.5|29810.5|29846.2|29811.2|29846.2|29811.2|29845.5|29810.5|6
1657534500000|2022-07-11 10:15:00|29835.2|29815.2|29841.7|29806.7|29841.7|29815.2|29833.7|29805.9|8
1657534800000|2022-07-11 10:20:00|29842.2|29807.2|29841.7|29806.7|29842.2|29807.2|29841.7|29806.7|2
1657535100000|2022-07-11 10:25:00|29842.2|29807.2|29844.1|29809.1|29844.1|29809.1|29842.2|29807.2|6
1657535400000|2022-07-11 10:30:00|29844.6|29809.6|29843.6|29808.6|29845.1|29810.1|29843.6|29808.6|7
1657535700000|2022-07-11 10:35:00|29844.1|29809.1|29840.9|29805.9|29844.1|29809.1|29840.9|29805.9|5
1657536000000|2022-07-11 10:40:00|29840.4|29805.4|29840.4|29805.4|29840.4|29805.4|29839.4|29804.4|3
1657536300000|2022-07-11 10:45:00|29840.3|29805.3|29840.4|29805.4|29840.4|29805.4|29840.3|29805.3|2
1657536600000|2022-07-11 10:50:00|29837.9|29802.9|29832.9|29797.9|29837.9|29802.9|29832.8|29797.8|8
1657536900000|2022-07-11 10:55:00|29835.4|29800.4|29835.4|29800.4|29835.4|29800.4|29835.4|29800.4|1
1657537200000|2022-07-11 11:00:00|29834.6|29799.6|29831.8|29796.8|29834.6|29799.6|29831.8|29796.8|4
1657537500000|2022-07-11 11:05:00|29832|29797|29831.5|29796.5|29832|29797|29831.5|29796.5|2
1657538100000|2022-07-11 11:15:00|29824.5|29804.5|29832|29797|29832|29805|29824.5|29797|3
1657538700000|2022-07-11 11:25:00|29832.5|29797.5|29836.4|29801.4|29836.4|29801.4|29832.5|29797.5|8
1657539000000|2022-07-11 11:30:00|29835.4|29800.4|29836.4|29801.4|29836.4|29801.4|29835.4|29800.4|10
1657539600000|2022-07-11 11:40:00|29839.4|29804.4|29839.4|29804.4|29839.4|29804.4|29839.4|29804.4|1
1657539900000|2022-07-11 11:45:00|29839.5|29804.5|29839.5|29804.5|29840.5|29805.5|29837.6|29802.6|6
1657540200000|2022-07-11 11:50:00|29839.4|29804.4|29841.8|29806.8|29841.8|29806.8|29839.4|29804.4|3
1657540500000|2022-07-11 11:55:00|29842.5|29807.5|29842.9|29807.9|29842.9|29807.9|29842.5|29807.5|4
1657540800000|2022-07-11 12:00:00|29843.8|29808.8|29847.8|29812.8|29848.6|29813.6|29843.8|29808.8|8
1657541100000|2022-07-11 12:05:00|29847.9|29812.9|29839|29819|29847.9|29819.3|29838.3|29812.3|13
1657541400000|2022-07-11 12:10:00|29851.1|29816.1|29849.9|29814.9|29851.1|29816.1|29849.5|29814.5|24
1657541700000|2022-07-11 12:15:00|29849.4|29814.4|29849.4|29814.4|29849.4|29814.4|29849.4|29814.4|1
1657542000000|2022-07-11 12:20:00|29842.8|29822.8|29849.4|29814.4|29849.4|29822.8|29842.8|29814.4|2
1657542300000|2022-07-11 12:25:00|29851.6|29816.6|29853.8|29818.8|29855|29820|29851.6|29816.6|8
1657542600000|2022-07-11 12:30:00|29853.9|29818.9|29863.6|29828.6|29863.7|29833.7|29850.2|29817.9|19
1657542900000|2022-07-11 12:35:00|29863.4|29828.4|29865.6|29830.6|29865.6|29838.7|29857.5|29827.9|13
1657543200000|2022-07-11 12:40:00|29864.6|29829.6|29868.5|29833.5|29871|29841.9|29860.4|29829.6|16
1657543500000|2022-07-11 12:45:00|29867.9|29832.9|29858.5|29838.5|29867.9|29838.5|29858.5|29831|9
1657543800000|2022-07-11 12:50:00|29859|29839|29860.2|29840.2|29860.7|29840.7|29857.5|29837.5|12
1657544100000|2022-07-11 12:55:00|29860.1|29840.1|29863.1|29828.1|29863.1|29840.1|29855|29828|13
1657544400000|2022-07-11 13:00:00|29862.5|29827.5|29857.5|29837.5|29865|29837.5|29857.5|29827.5|7
1657545000000|2022-07-11 13:10:00|29858.5|29838.5|29857.5|29837.5|29858.5|29838.5|29857|29837|7
1657545300000|2022-07-11 13:15:00|29857|29837|29865.5|29830.5|29869.5|29843|29857|29829.5|57
1657545600000|2022-07-11 13:20:00|29858.5|29838.5|29858|29838|29867.5|29840|29857.5|29829.5|89
1657545900000|2022-07-11 13:25:00|29866|29831|29867.7|29832.7|29868.2|29840.4|29857.2|29830.2|45
1657546200000|2022-07-11 13:30:00|29866|29831|29865.2|29830.2|29866|29831|29865.2|29830.2|3
1657546500000|2022-07-11 13:35:00|29865.9|29830.9|29869.6|29834.6|29869.6|29839.9|29859.4|29829.9|22
1657546800000|2022-07-11 13:40:00|29869|29834|29887.5|29852.5|29887.5|29852.5|29863.3|29832.3|36
1657547100000|2022-07-11 13:45:00|29887.9|29852.9|29878.4|29843.4|29887.9|29852.9|29870.4|29836.1|46
1657547400000|2022-07-11 13:50:00|29878.5|29843.5|29878.7|29843.7|29889|29856.7|29876.7|29842.5|41
1657547700000|2022-07-11 13:55:00|29878.8|29843.8|29864|29829|29879|29844|29857|29828.9|28
1657548000000|2022-07-11 14:00:00|29863|29828|29865.2|29830.2|29865.2|29830.2|29862.6|29827.6|17
1657548300000|2022-07-11 14:05:00|29865|29830|29865|29830|29865|29830|29865|29830|1
1657548600000|2022-07-11 14:10:00|29865.7|29830.7|29865.9|29830.9|29865.9|29830.9|29863.1|29828.1|27
1657548900000|2022-07-11 14:15:00|29865.6|29830.6|29863.1|29828.1|29865.9|29830.9|29863.1|29828.1|8
1657549200000|2022-07-11 14:20:00|29863.6|29828.6|29865.6|29830.6|29865.6|29830.6|29863.6|29828.6|3
1657549500000|2022-07-11 14:25:00|29863.1|29828.1|29850.4|29830.4|29863.6|29831.2|29844.1|29814.9|31
1657549800000|2022-07-11 14:30:00|29850.9|29830.9|29856.3|29821.3|29857.6|29830.9|29849.4|29821|28
1657550100000|2022-07-11 14:35:00|29855.8|29820.8|29854.9|29819.9|29855.8|29820.8|29854.9|29819.9|5
1657550400000|2022-07-11 14:40:00|29853.9|29818.9|29855.3|29820.3|29855.3|29820.3|29853.9|29818.9|5
1657550700000|2022-07-11 14:45:00|29846|29811|29853.9|29818.9|29853.9|29823.4|29837.3|29808.9|36
1657551000000|2022-07-11 14:50:00|29853.3|29818.3|29853.9|29818.9|29853.9|29818.9|29852.9|29817.9|11
1657551600000|2022-07-11 15:00:00|29855.9|29820.9|29854.3|29819.3|29855.9|29820.9|29854.3|29819.3|2
1657551900000|2022-07-11 15:05:00|29854.9|29819.9|29852.3|29817.3|29854.9|29819.9|29851.3|29816.3|8
1657552200000|2022-07-11 15:10:00|29851.9|29816.9|29848.9|29813.9|29852.9|29817.9|29848.9|29813.9|12
1657552500000|2022-07-11 15:15:00|29840.8|29820.8|29836.4|29816.4|29841.4|29821.4|29836.4|29816.4|4
1657552800000|2022-07-11 15:20:00|29835.2|29815.2|29839.9|29804.9|29842|29815.2|29832|29804.9|12
1657553100000|2022-07-11 15:25:00|29839.4|29804.4|29842.6|29807.6|29842.6|29807.6|29839.4|29804.4|8
1657553400000|2022-07-11 15:30:00|29840|29805|29831.8|29811.8|29840.1|29812.4|29831.5|29803.6|13
1657553700000|2022-07-11 15:35:00|29832.3|29812.3|29832|29812|29832.3|29812.3|29832|29812|2
1657554000000|2022-07-11 15:40:00|29831.5|29811.5|29842.6|29807.6|29842.6|29815.1|29831.5|29807.6|7
1657554300000|2022-07-11 15:45:00|29841.2|29806.2|29837.4|29802.4|29841.2|29810.7|29827.9|29801.2|15
1657554600000|2022-07-11 15:50:00|29837.3|29802.3|29837.5|29802.5|29840.3|29805.3|29835.8|29800.8|19
1657554900000|2022-07-11 15:55:00|29837.6|29802.6|29837.6|29802.6|29837.6|29802.6|29835.3|29800.3|9
1657555200000|2022-07-11 16:00:00|29837.2|29802.2|29841.3|29806.3|29841.6|29806.6|29837.2|29802.2|13
1657555500000|2022-07-11 16:05:00|29840.7|29805.7|29840.7|29805.7|29840.7|29805.7|29840.7|29805.7|1
1657555800000|2022-07-11 16:10:00|29841.2|29806.2|29840.7|29805.7|29841.2|29806.2|29840.7|29805.7|2
1657556400000|2022-07-11 16:20:00|29836.7|29816.7|29862.3|29827.3|29862.3|29827.3|29836.7|29814.1|24
1657556700000|2022-07-11 16:25:00|29861.8|29826.8|29856.9|29821.9|29861.8|29826.8|29856.9|29821.9|7
1657557000000|2022-07-11 16:30:00|29857|29822|29856.9|29821.9|29857|29822|29856.9|29821.9|2
1657557300000|2022-07-11 16:35:00|29857.6|29822.6|29857.6|29822.6|29857.6|29822.6|29857.6|29822.6|1
1657558200000|2022-07-11 16:50:00|29857|29822|29857.6|29822.6|29857.6|29822.6|29857|29822|2
1657558500000|2022-07-11 16:55:00|29857|29822|29851.7|29816.7|29857|29827.2|29842.7|29816.7|14
1657558800000|2022-07-11 17:00:00|29852|29817|29844.7|29824.7|29853.8|29824.7|29843.2|29816.4|42
1657559100000|2022-07-11 17:05:00|29851.2|29816.2|29851.4|29816.4|29851.7|29816.7|29846.7|29811.7|26
1657559400000|2022-07-11 17:10:00|29851.2|29816.2|29850.9|29815.9|29851.2|29816.2|29850.9|29815.9|2
1657559700000|2022-07-11 17:15:00|29851.2|29816.2|29851.7|29816.7|29851.7|29816.7|29851.2|29816.2|7
1657560000000|2022-07-11 17:20:00|29851.4|29816.4|29851.7|29816.7|29851.7|29816.7|29851.4|29816.4|4
1657560300000|2022-07-11 17:25:00|29853.5|29818.5|29850.5|29815.5|29853.5|29818.5|29850.5|29815.5|3
1657560600000|2022-07-11 17:30:00|29844|29824|29862.1|29827.1|29862.1|29827.1|29844|29824|6
1657560900000|2022-07-11 17:35:00|29860.5|29825.5|29859.7|29824.7|29860.5|29825.5|29859.7|29824.7|7
1657561200000|2022-07-11 17:40:00|29860|29825|29858.2|29823.2|29860|29830.5|29850.5|29821.8|14
1657561500000|2022-07-11 17:45:00|29857.9|29822.9|29858.2|29823.2|29858.2|29823.2|29857.9|29822.9|2
1657562100000|2022-07-11 17:55:00|29858.8|29823.8|29859|29824|29859.2|29824.2|29858.8|29823.8|4
1657562400000|2022-07-11 18:00:00|29858.7|29823.7|29854.7|29819.7|29858.7|29823.7|29854.7|29819.7|4
1657562700000|2022-07-11 18:05:00|29854.2|29819.2|29860.2|29825.2|29860.8|29831.7|29851.7|29819.2|8
1657563000000|2022-07-11 18:10:00|29860.8|29825.8|29860.2|29825.2|29860.8|29825.8|29860.2|29825.2|6
1657563300000|2022-07-11 18:15:00|29861.2|29826.2|29859|29824|29861.2|29826.2|29858.8|29823.8|7
1657563600000|2022-07-11 18:20:00|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|29859|29824|5
1657563900000|2022-07-11 18:25:00|29859|29824|29860.2|29825.2|29860.2|29833.2|29853|29824|11
1657564200000|2022-07-11 18:30:00|29862.2|29827.2|29863|29828|29863.1|29828.1|29862.2|29827.2|11
1657564500000|2022-07-11 18:35:00|29862.8|29827.8|29862.8|29827.8|29863|29828|29862.8|29827.8|7
1657564800000|2022-07-11 18:40:00|29864.2|29829.2|29863.8|29828.8|29864.2|29829.2|29862.2|29827.2|5
1657565100000|2022-07-11 18:45:00|29861.2|29826.2|29860.8|29825.8|29861.2|29826.2|29860.8|29825.8|3
1657565400000|2022-07-11 18:50:00|29861|29826|29863.8|29828.8|29864.2|29829.2|29861|29826|3
1657585800000|2022-07-12 00:30:00|29854|29812|29857|29815|29857|29815|29854|29812|2
1657586100000|2022-07-12 00:35:00|29860|29818|29862|29820|29862|29820|29860|29818|2
1657586700000|2022-07-12 00:45:00|29862.4|29820.4|29862.4|29820.4|29862.4|29820.4|29862.4|29820.4|1
1657587000000|2022-07-12 00:50:00|29859.6|29817.6|29862|29820|29862|29820|29859.6|29817.6|2
1657587300000|2022-07-12 00:55:00|29864.4|29822.4|29872.5|29830.5|29872.5|29830.5|29864.4|29822.4|7
1657587600000|2022-07-12 01:00:00|29874|29832|29891.4|29856.4|29891.9|29856.9|29858.5|29823.5|53
1657587900000|2022-07-12 01:05:00|29892.9|29857.9|29903.7|29868.7|29907.5|29872.5|29888.5|29853.5|62
1657588200000|2022-07-12 01:10:00|29904|29869|29926.5|29891.5|29927|29892|29904|29869|108
1657588500000|2022-07-12 01:15:00|29926|29891|29940.5|29905.5|29942.5|29907.5|29923.5|29890.5|60
1657588800000|2022-07-12 01:20:00|29939.7|29904.7|29931.6|29896.6|29944.5|29909.5|29925.5|29890.5|89
1657589100000|2022-07-12 01:25:00|29930.4|29895.4|29912.8|29877.8|29939.3|29904.3|29910.2|29875.2|112
1657589400000|2022-07-12 01:30:00|29912.5|29877.5|29915.3|29880.3|29918|29883|29907|29872|89
1657589700000|2022-07-12 01:35:00|29915|29880|29910.5|29875.5|29922.4|29887.4|29908.9|29873.9|78
1657590000000|2022-07-12 01:40:00|29911.5|29876.5|29916|29881|29916|29881|29900.1|29865.1|92
1657590300000|2022-07-12 01:45:00|29916.2|29881.2|29909.3|29889.3|29916.2|29889.3|29904|29875.9|31
1657590600000|2022-07-12 01:50:00|29909.1|29889.1|29910.7|29875.7|29913|29889.1|29901.4|29875.7|29
1657590900000|2022-07-12 01:55:00|29910.4|29875.4|29899.2|29879.2|29910.4|29882.3|29895.7|29874|37
1657591200000|2022-07-12 02:00:00|29899.8|29879.8|29898.7|29878.7|29901.8|29881.8|29893.3|29873.3|41
1657591500000|2022-07-12 02:05:00|29899.2|29879.2|29902|29867|29905|29883.2|29893.5|29865.5|40
1657591800000|2022-07-12 02:10:00|29902.5|29867.5|29897.8|29877.8|29906|29879.5|29897|29867|34
1657592100000|2022-07-12 02:15:00|29898.2|29878.2|29899.3|29879.3|29899.8|29879.8|29893.2|29873.2|29
1657592400000|2022-07-12 02:20:00|29899.5|29879.5|29905.5|29870.5|29914.3|29879.9|29899.5|29870.5|24
1657592700000|2022-07-12 02:25:00|29898.5|29878.5|29911|29876|29913|29886|29898.5|29873.5|26
1657593000000|2022-07-12 02:30:00|29911.5|29876.5|29911.5|29876.5|29911.5|29876.5|29911.5|29876.5|1
1657593300000|2022-07-12 02:35:00|29904.5|29884.5|29908|29888|29908|29888|29904.5|29884.5|2
1657593600000|2022-07-12 02:40:00|29908.5|29888.5|29903.7|29883.7|29916|29889|29903.5|29876|26
1657593900000|2022-07-12 02:45:00|29904.2|29884.2|29904.2|29884.2|29905.3|29885.3|29903.7|29883.7|15
1657594200000|2022-07-12 02:50:00|29904.5|29884.5|29908|29888|29909.5|29889.5|29904.5|29884.5|15
1657594500000|2022-07-12 02:55:00|29909.5|29889.5|29914.4|29879.4|29914.4|29893.2|29903.1|29876.8|55
1657594800000|2022-07-12 03:00:00|29914.5|29879.5|29911.6|29876.6|29914.5|29879.5|29910.5|29875.5|11
1657595100000|2022-07-12 03:05:00|29905|29885|29920.5|29900.5|29923.5|29903.5|29904.5|29877.5|32
1657595400000|2022-07-12 03:10:00|29918|29898|29900.8|29880.8|29918|29898|29897.5|29877.5|53
1657595700000|2022-07-12 03:15:00|29901.3|29881.3|29892.8|29872.8|29901.5|29881.5|29886.5|29866.5|37
1657596000000|2022-07-12 03:20:00|29892.9|29872.9|29890.5|29870.5|29897.9|29877.9|29890|29870|25
1657596300000|2022-07-12 03:25:00|29893.3|29873.3|29897.9|29877.9|29898.3|29878.3|29889.9|29869.9|25
1657596600000|2022-07-12 03:30:00|29897.4|29877.4|29905.5|29870.5|29905.5|29878.2|29895.3|29870|24
1657596900000|2022-07-12 03:35:00|29898.5|29878.5|29898.5|29878.5|29899.5|29879.5|29898|29878|13
1657597200000|2022-07-12 03:40:00|29899|29879|29898.7|29878.7|29903.7|29883.7|29898.7|29878.7|22
1657597500000|2022-07-12 03:45:00|29899.2|29879.2|29904.2|29884.2|29904.2|29884.2|29898.7|29878.7|18
1657597800000|2022-07-12 03:50:00|29904.7|29884.7|29899|29879|29905.7|29885.7|29888.8|29865.9|37
1657598100000|2022-07-12 03:55:00|29899.5|29879.5|29905.4|29885.4|29905.4|29885.4|29899|29879|17
1657598400000|2022-07-12 04:00:00|29904.9|29884.9|29902.2|29882.2|29906|29886|29901.2|29881.2|22
1657598700000|2022-07-12 04:05:00|29902.3|29882.3|29902.8|29882.8|29902.8|29882.8|29902.3|29882.3|2
1657599000000|2022-07-12 04:10:00|29903.5|29883.5|29910.8|29890.8|29910.8|29890.8|29903.5|29883.5|18
1657599300000|2022-07-12 04:15:00|29911|29891|29918.3|29898.3|29918.3|29898.3|29911|29891|18
1657599600000|2022-07-12 04:20:00|29917.8|29897.8|29910.8|29890.8|29921.3|29901.3|29910.8|29890.8|17
1657599900000|2022-07-12 04:25:00|29910.3|29890.3|29910.5|29890.5|29911|29891|29908.8|29888.8|8
1657600200000|2022-07-12 04:30:00|29912.1|29892.1|29910.5|29890.5|29914|29894|29909.5|29889.5|75
1657600500000|2022-07-12 04:35:00|29912.1|29892.1|29914.5|29894.5|29914.5|29894.5|29910.1|29890.1|56
1657600800000|2022-07-12 04:40:00|29914|29894|29908.9|29888.9|29919.5|29894.5|29908.9|29882.7|98
1657601100000|2022-07-12 04:45:00|29909.3|29889.3|29912.1|29892.1|29912.1|29892.1|29908.9|29888.9|13
1657601400000|2022-07-12 04:50:00|29918.9|29883.9|29918.7|29883.7|29918.9|29883.9|29918.7|29883.7|2
1657601700000|2022-07-12 04:55:00|29919.1|29884.1|29919.1|29884.1|29919.1|29884.1|29918.8|29883.8|3
1657602000000|2022-07-12 05:00:00|29918.8|29883.8|29914|29894|29924.6|29896.3|29911.5|29883.8|13
1657602300000|2022-07-12 05:05:00|29916.5|29896.5|29925.9|29890.9|29925.9|29899|29914|29890.9|7
1657602600000|2022-07-12 05:10:00|29926.6|29891.6|29927.6|29892.6|29927.6|29892.6|29926.6|29891.6|2
1657602900000|2022-07-12 05:15:00|29929|29894|29929.5|29894.5|29941.5|29906.5|29928.6|29893.6|23
1657603200000|2022-07-12 05:20:00|29930|29895|29929.5|29894.5|29931.5|29896.5|29929.5|29894.5|3
1657603500000|2022-07-12 05:25:00|29929|29894|29920.2|29900.2|29929|29900.2|29919.1|29892|12
1657603800000|2022-07-12 05:30:00|29919.5|29899.5|29928.5|29893.5|29932.5|29899.5|29919.5|29892|13
1657604100000|2022-07-12 05:35:00|29928|29893|29929.5|29894.5|29929.5|29894.5|29928|29893|4
1657604400000|2022-07-12 05:40:00|29929|29894|29928|29893|29934.5|29899.5|29928|29893|21
1657604700000|2022-07-12 05:45:00|29927.5|29892.5|29924|29889|29929.5|29901.5|29919|29888.5|22
1657605000000|2022-07-12 05:50:00|29924.5|29889.5|29908.9|29888.9|29925.5|29893|29908.8|29885.5|21
1657605300000|2022-07-12 05:55:00|29909.3|29889.3|29908.9|29888.9|29909.3|29889.3|29908.9|29888.9|2
1657605600000|2022-07-12 06:00:00|29908.8|29888.8|29907|29887|29918.5|29898.5|29906.5|29886.5|28
1657605900000|2022-07-12 06:05:00|29907.5|29887.5|29903.6|29883.6|29907.5|29887.5|29902.2|29882.2|11
1657606200000|2022-07-12 06:10:00|29903.3|29883.3|29890.3|29870.3|29903.3|29883.3|29884.2|29856.2|43
1657606500000|2022-07-12 06:15:00|29890.4|29870.4|29888.2|29868.2|29898.5|29878.5|29882.9|29857.9|57
1657606800000|2022-07-12 06:20:00|29888.5|29868.5|29868|29848|29888.5|29868.5|29868|29848|55
1657607100000|2022-07-12 06:25:00|29867.5|29847.5|29874|29854|29900.5|29865.5|29866.5|29842.6|70
1657607400000|2022-07-12 06:30:00|29874.5|29854.5|29888.5|29868.5|29900.5|29871.5|29873.4|29853.4|63
1657607700000|2022-07-12 06:35:00|29888|29868|29876.8|29856.8|29888.5|29868.5|29874.8|29847.2|42
1657608000000|2022-07-12 06:40:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|4
1657608300000|2022-07-12 06:45:00|29877|29857|29885.3|29865.3|29885.5|29865.5|29876.5|29856.5|14
1657608600000|2022-07-12 06:50:00|29885.8|29865.8|29895|29875|29897.3|29877.3|29885.8|29865.8|27
1657608900000|2022-07-12 06:55:00|29896.4|29876.4|29899|29879|29909.5|29884|29894.5|29873.7|27
1657609200000|2022-07-12 07:00:00|29900.5|29880.5|29888.6|29853.6|29909|29885.6|29888.6|29853.6|77
1657609500000|2022-07-12 07:05:00|29887.9|29852.9|29883|29863|29888.6|29863|29881.1|29852.9|8
1657609800000|2022-07-12 07:10:00|29882.8|29862.8|29900.8|29880.8|29903.5|29883.5|29882.8|29862.8|39
1657610100000|2022-07-12 07:15:00|29900.5|29880.5|29903.2|29883.2|29907.7|29883.5|29898|29872.6|36
1657610400000|2022-07-12 07:20:00|29902.3|29882.3|29899.8|29879.8|29902.3|29882.3|29897.8|29877.8|22
1657610700000|2022-07-12 07:25:00|29899.3|29879.3|29892.1|29872.1|29899.3|29879.3|29892.1|29872.1|19
1657611000000|2022-07-12 07:30:00|29899.9|29864.9|29896.5|29876.5|29904|29877.5|29896.5|29864.9|12
1657611300000|2022-07-12 07:35:00|29896.1|29876.1|29891.8|29871.8|29902.9|29876.1|29888|29867.3|18
1657611600000|2022-07-12 07:40:00|29892.3|29872.3|29902.5|29882.5|29902.5|29882.5|29892.3|29872.3|17
1657611900000|2022-07-12 07:45:00|29903.2|29883.2|29897.4|29877.4|29903.2|29883.2|29897.4|29877.4|10
1657612200000|2022-07-12 07:50:00|29896.7|29876.7|29898.2|29878.2|29898.2|29878.2|29896.7|29876.7|6
1657612500000|2022-07-12 07:55:00|29897.7|29877.7|29898|29863|29910.3|29890.3|29897.7|29862.8|31
1657612800000|2022-07-12 08:00:00|29895.9|29860.9|29902.7|29867.7|29906.9|29881.1|29893|29860.5|21
1657613100000|2022-07-12 08:05:00|29896.3|29876.3|29901.6|29881.6|29901.6|29881.6|29896.3|29876.3|11
1657613400000|2022-07-12 08:10:00|29907.3|29887.3|29908.5|29888.5|29915.8|29895.8|29904.5|29884.5|39
1657613700000|2022-07-12 08:15:00|29908.6|29888.6|29909.2|29889.2|29909.8|29889.8|29908.6|29888.6|11
1657614000000|2022-07-12 08:20:00|29909.8|29889.8|29904.5|29884.5|29909.8|29889.8|29903.8|29883.8|13
1657614300000|2022-07-12 08:25:00|29901|29881|29903.8|29883.8|29910.3|29890.3|29900.8|29880.8|31
1657614600000|2022-07-12 08:30:00|29903.7|29883.7|29907.8|29872.8|29907.8|29883.7|29897.5|29872|14
1657614900000|2022-07-12 08:35:00|29905.9|29870.9|29905.5|29870.5|29905.9|29877.7|29896.7|29867.1|27
1657615200000|2022-07-12 08:40:00|29904.7|29869.7|29907.5|29872.5|29909.9|29874.9|29904.7|29869.7|13
1657615500000|2022-07-12 08:45:00|29907.6|29872.6|29906.9|29871.9|29907.6|29872.6|29906.9|29871.9|7
1657615800000|2022-07-12 08:50:00|29907.5|29872.5|29900|29865|29907.5|29875|29894.4|29864.9|25
1657616100000|2022-07-12 08:55:00|29900.1|29865.1|29900|29865|29902.5|29875|29894.7|29865|11
1657616400000|2022-07-12 09:00:00|29900.5|29865.5|29905.3|29870.3|29906.1|29872.5|29887.5|29857.5|24
1657616700000|2022-07-12 09:05:00|29904.8|29869.8|29911.3|29876.3|29911.6|29876.6|29904.6|29869.6|14
1657617000000|2022-07-12 09:10:00|29911.4|29876.4|29902.7|29882.7|29911.6|29883.4|29902.6|29876.4|8
1657617300000|2022-07-12 09:15:00|29902.4|29882.4|29905.6|29870.6|29906.9|29882.7|29901.1|29866.1|18
1657617600000|2022-07-12 09:20:00|29906|29871|29909.6|29874.6|29911|29876|29906|29871|11
1657617900000|2022-07-12 09:25:00|29909.1|29874.1|29908.2|29873.2|29909.6|29881.6|29898.8|29873.2|18
1657618200000|2022-07-12 09:30:00|29907.7|29872.7|29898|29878|29907.7|29878.3|29897.8|29871.3|8
1657618500000|2022-07-12 09:35:00|29906|29871|29907.5|29872.5|29908|29879.2|29898|29871|11
1657618800000|2022-07-12 09:40:00|29911.5|29876.5|29908.5|29873.5|29913.2|29878.2|29907.9|29872.9|15
1657619100000|2022-07-12 09:45:00|29907.9|29872.9|29912.4|29877.4|29913|29878|29907.9|29872.9|28
1657619400000|2022-07-12 09:50:00|29910.6|29875.6|29907.4|29872.4|29912.6|29877.6|29906.7|29871.7|33
1657619700000|2022-07-12 09:55:00|29907.5|29872.5|29903.1|29868.1|29907.6|29872.6|29896.5|29861.5|28
1657620000000|2022-07-12 10:00:00|29901.7|29866.7|29899.2|29864.2|29905|29870|29898.9|29863.9|18
1657620300000|2022-07-12 10:05:00|29898.7|29863.7|29890|29855|29898.7|29863.7|29890|29855|8
1657620600000|2022-07-12 10:10:00|29889.6|29854.6|29880.9|29845.9|29889.6|29857.2|29877.2|29845.9|32
1657620900000|2022-07-12 10:15:00|29880.4|29845.4|29883.5|29848.5|29884.4|29849.4|29880.4|29845.4|29
1657621200000|2022-07-12 10:20:00|29883.6|29848.6|29872|29852|29883.9|29852|29871.5|29844|18
1657621800000|2022-07-12 10:30:00|29872.5|29852.5|29872.5|29852.5|29873|29853|29872|29852|7
1657622100000|2022-07-12 10:35:00|29873|29853|29879.5|29844.5|29880|29853|29873|29844.5|6
1657622400000|2022-07-12 10:40:00|29872.5|29852.5|29871.5|29851.5|29874.4|29854.4|29871.5|29851.5|14
1657622700000|2022-07-12 10:45:00|29872|29852|29871.5|29851.5|29872.5|29852.5|29871.5|29851.5|4
1657623000000|2022-07-12 10:50:00|29872|29852|29872|29852|29872|29852|29872|29852|1
1657623300000|2022-07-12 10:55:00|29871.4|29851.4|29872.4|29852.4|29872.4|29852.4|29868.2|29848.2|11
1657623600000|2022-07-12 11:00:00|29880|29845|29881|29846|29887.6|29855.4|29872.4|29844.4|45
1657623900000|2022-07-12 11:05:00|29880|29845|29880|29845|29882|29847|29878.6|29843.6|28
1657624200000|2022-07-12 11:10:00|29879.1|29844.1|29873.6|29838.6|29880|29845|29873.4|29838.4|21
1657624500000|2022-07-12 11:15:00|29875.6|29840.6|29863.4|29828.4|29875.6|29840.6|29863.4|29828.4|50
1657624800000|2022-07-12 11:20:00|29864.9|29829.9|29852.9|29817.9|29865.1|29830.1|29849.7|29814.7|114
1657625100000|2022-07-12 11:25:00|29852.7|29817.7|29860.6|29825.6|29862|29828.2|29845.7|29817.7|157
1657625400000|2022-07-12 11:30:00|29860.5|29825.5|29860.6|29825.6|29862|29827|29860.5|29825.5|21
1657625700000|2022-07-12 11:35:00|29861.6|29826.6|29860.6|29825.6|29861.6|29826.6|29860.6|29825.6|9
1657626000000|2022-07-12 11:40:00|29861.6|29826.6|29858.2|29823.2|29861.6|29826.6|29858.2|29823.2|14
1657626300000|2022-07-12 11:45:00|29858.9|29823.9|29855.7|29820.7|29859|29824|29855.6|29820.6|9
1657626600000|2022-07-12 11:50:00|29855.6|29820.6|29855.9|29820.9|29855.9|29820.9|29855.6|29820.6|2
1657626900000|2022-07-12 11:55:00|29855.6|29820.6|29862|29827|29862|29827|29855.6|29820.6|19
1657627200000|2022-07-12 12:00:00|29861.6|29826.6|29869|29834|29869|29834|29859.4|29824.4|13
1657627800000|2022-07-12 12:10:00|29867.6|29832.6|29867.6|29832.6|29869|29834|29867|29832|12
1657628100000|2022-07-12 12:15:00|29867|29832|29866|29831|29869|29834|29866|29831|3
1657628400000|2022-07-12 12:20:00|29865|29830|29860.6|29825.6|29865.6|29830.6|29859|29824|11
1657628700000|2022-07-12 12:25:00|29855.9|29820.9|29857|29822|29863|29828|29853.4|29818.4|23
1657629000000|2022-07-12 12:30:00|29852.6|29817.6|29854|29819|29855|29820|29851.6|29816.6|6
1657629300000|2022-07-12 12:35:00|29854.5|29819.5|29861.3|29826.3|29863.3|29828.3|29846.2|29819.4|22
1657629600000|2022-07-12 12:40:00|29861.8|29826.8|29861.7|29826.7|29863.6|29828.6|29861.7|29826.7|5
1657630200000|2022-07-12 12:50:00|29860.1|29825.1|29858.4|29823.4|29862|29827|29852|29817|31
1657630500000|2022-07-12 12:55:00|29851.4|29831.4|29845|29810|29854.2|29831.9|29837.9|29810|29
1657630800000|2022-07-12 13:00:00|29845.4|29810.4|29840|29805|29849.1|29814.1|29835.6|29800.6|34
1657631100000|2022-07-12 13:05:00|29840.5|29805.5|29833.4|29813.4|29840.5|29813.9|29832.5|29805.5|13
1657631400000|2022-07-12 13:10:00|29841.1|29806.1|29843.6|29808.6|29843.9|29808.9|29840.6|29805.6|20
1657631700000|2022-07-12 13:15:00|29843.9|29808.9|29843.9|29808.9|29843.9|29808.9|29843.6|29808.6|13
1657632000000|2022-07-12 13:20:00|29843.6|29808.6|29853.9|29818.9|29854.6|29819.6|29843|29808|19
1657632600000|2022-07-12 13:30:00|29852.6|29817.6|29848.9|29813.9|29854.9|29820.9|29838.4|29810.5|48
1657632900000|2022-07-12 13:35:00|29847.5|29812.5|29839.9|29804.9|29849.6|29814.6|29839.1|29804.1|117
1657633200000|2022-07-12 13:40:00|29840.1|29805.1|29833.2|29813.2|29841|29813.2|29833.2|29804.6|98
1657633500000|2022-07-12 13:45:00|29840|29805|29849.6|29814.6|29853.4|29824.7|29832.7|29805|70
1657633800000|2022-07-12 13:50:00|29849.9|29814.9|29853|29818|29861.6|29826.6|29849.9|29814.9|22
1657634100000|2022-07-12 13:55:00|29853.1|29818.1|29854.5|29819.5|29855.2|29820.2|29852.2|29817.2|69
1657634400000|2022-07-12 14:00:00|29856.1|29821.1|29857.9|29822.9|29858.5|29823.5|29854.5|29819.5|19
1657634700000|2022-07-12 14:05:00|29855.6|29820.6|29856|29821|29856.6|29821.6|29853|29818|7
1657635000000|2022-07-12 14:10:00|29856.6|29821.6|29853|29818|29856.6|29821.6|29853|29818|3
1657635600000|2022-07-12 14:20:00|29853.6|29818.6|29857.6|29822.6|29858|29823|29853.6|29818.6|5
1657635900000|2022-07-12 14:25:00|29859.3|29824.3|29859.3|29824.3|29859.3|29824.3|29858.8|29823.8|5
1657636200000|2022-07-12 14:30:00|29859|29824|29857.8|29822.8|29859.3|29824.3|29855.8|29820.8|22
1657636500000|2022-07-12 14:35:00|29857.3|29822.3|29861.8|29826.8|29862.3|29827.3|29857.3|29822.3|7
1657636800000|2022-07-12 14:40:00|29861.3|29826.3|29854.1|29819.1|29861.3|29833.3|29846.6|29819.1|14
1657637100000|2022-07-12 14:45:00|29853.6|29818.6|29851.6|29816.6|29853.6|29818.6|29851.6|29816.6|2
1657637400000|2022-07-12 14:50:00|29850.9|29815.9|29850.1|29815.1|29851|29816|29850|29815|4
1657637700000|2022-07-12 14:55:00|29851.6|29816.6|29843.3|29808.3|29851.6|29816.6|29843.3|29808.3|13
1657638000000|2022-07-12 15:00:00|29843.8|29808.8|29854.6|29819.6|29854.6|29819.6|29838.5|29808.8|19
1657638300000|2022-07-12 15:05:00|29855|29820|29854.2|29819.2|29855|29820|29854.2|29819.2|4
1657638600000|2022-07-12 15:10:00|29854.1|29819.1|29854.1|29819.1|29854.2|29819.2|29851.4|29816.4|9
1657638900000|2022-07-12 15:15:00|29853.6|29818.6|29853.6|29818.6|29853.6|29818.6|29853.1|29818.1|7
1657639200000|2022-07-12 15:20:00|29839.3|29819.3|29850.4|29815.4|29853.8|29819.8|29838.8|29811.3|21
1657639500000|2022-07-12 15:25:00|29851.8|29816.8|29848.6|29828.6|29856.1|29828.6|29847.3|29816.8|18
1657639800000|2022-07-12 15:30:00|29851.5|29831.5|29860.9|29825.9|29861.9|29833.9|29851.5|29822.5|29
1657640100000|2022-07-12 15:35:00|29861|29826|29863.9|29828.9|29864.5|29829.5|29860|29825|17
1657640400000|2022-07-12 15:40:00|29863.4|29828.4|29859.2|29839.2|29868|29839.2|29852.4|29828.2|13
1657640700000|2022-07-12 15:45:00|29858.9|29838.9|29865.6|29830.6|29866.6|29839.2|29858.2|29824|31
1657641000000|2022-07-12 15:50:00|29864.8|29829.8|29861.9|29826.9|29864.8|29829.8|29861.5|29826.5|13
1657641300000|2022-07-12 15:55:00|29862.5|29827.5|29861.9|29826.9|29863.5|29828.5|29861.9|29826.9|6
1657641600000|2022-07-12 16:00:00|29862.5|29827.5|29861.9|29826.9|29862.5|29827.5|29861.5|29826.5|4
1657641900000|2022-07-12 16:05:00|29861.5|29826.5|29861.5|29826.5|29861.5|29826.5|29861.5|29826.5|1
1657642200000|2022-07-12 16:10:00|29860.6|29825.6|29860.9|29825.9|29860.9|29825.9|29860.6|29825.6|2
1657642800000|2022-07-12 16:20:00|29855.6|29820.6|29852.6|29817.6|29855.9|29820.9|29852.6|29817.6|5
1657643100000|2022-07-12 16:25:00|29852.9|29817.9|29850.9|29815.9|29852.9|29817.9|29850.6|29815.6|15
1657643400000|2022-07-12 16:30:00|29851|29816|29850.6|29815.6|29851|29816|29850.6|29815.6|3
1657643700000|2022-07-12 16:35:00|29851.5|29816.5|29851.5|29816.5|29851.5|29816.5|29851.5|29816.5|1
1657644000000|2022-07-12 16:40:00|29852|29817|29851.5|29816.5|29852|29817|29851.3|29816.3|8
1657644300000|2022-07-12 16:45:00|29851.3|29816.3|29851.5|29816.5|29852.1|29817.1|29851.3|29816.3|6
1657644600000|2022-07-12 16:50:00|29852.3|29817.3|29852.7|29817.7|29852.7|29817.7|29852.2|29817.2|5
1657644900000|2022-07-12 16:55:00|29853.2|29818.2|29856.5|29821.5|29856.5|29821.5|29852.7|29817.7|5
1657645200000|2022-07-12 17:00:00|29856.3|29821.3|29852.5|29817.5|29856.3|29821.3|29850|29815|13
1657645500000|2022-07-12 17:05:00|29853|29818|29856|29821|29856|29821|29853|29818|5
1657645800000|2022-07-12 17:10:00|29854.9|29819.9|29861.5|29826.5|29861.6|29826.6|29854.6|29819.6|11
1657646100000|2022-07-12 17:15:00|29861|29826|29861|29826|29861.5|29826.5|29860.8|29825.8|21
1657646400000|2022-07-12 17:20:00|29860.8|29825.8|29853.6|29818.6|29861|29826|29852|29817|9
1657646700000|2022-07-12 17:25:00|29853.5|29818.5|29854.6|29819.6|29857|29822|29853.5|29818.5|15
1657647000000|2022-07-12 17:30:00|29854.9|29819.9|29854.6|29819.6|29854.9|29819.9|29853.9|29818.9|18
1657648200000|2022-07-12 17:50:00|29854.7|29819.7|29858.9|29823.9|29862.6|29827.6|29854.7|29819.7|20
1657648500000|2022-07-12 17:55:00|29861|29826|29864.6|29829.6|29864.6|29829.6|29857.6|29822.6|13
1657648800000|2022-07-12 18:00:00|29864.2|29829.2|29864.2|29829.2|29864.2|29829.2|29864.2|29829.2|1
1657649100000|2022-07-12 18:05:00|29861.4|29826.4|29864.4|29829.4|29864.4|29829.4|29861.4|29826.4|2
1657649700000|2022-07-12 18:15:00|29866.2|29831.2|29866.2|29831.2|29866.2|29831.2|29866.2|29831.2|1
1657650000000|2022-07-12 18:20:00|29861.2|29826.2|29866.2|29831.2|29866.2|29831.2|29861.2|29826.2|2
1657651800000|2022-07-12 18:50:00|29864.4|29829.4|29869.4|29834.4|29869.4|29834.4|29864.4|29829.4|2
1657672200000|2022-07-13 00:30:00|29887.1|29845.1|29887.1|29845.1|29887.1|29845.1|29887.1|29845.1|1
1657673100000|2022-07-13 00:45:00|29888|29846|29890|29848|29890|29848|29888|29846|3
1657673400000|2022-07-13 00:50:00|29891|29849|29890|29848|29891|29849|29881|29839|8
1657673700000|2022-07-13 00:55:00|29887|29845|29887|29845|29888|29846|29884|29842|4
1657674000000|2022-07-13 01:00:00|29890|29848|29840|29805|29890|29848|29835.9|29800.9|67
1657674300000|2022-07-13 01:05:00|29836|29801|29841.5|29806.5|29852.9|29817.9|29835|29800|47
1657674600000|2022-07-13 01:10:00|29844.3|29809.3|29839.5|29804.5|29846.5|29813.5|29830.5|29798.5|42
1657674900000|2022-07-13 01:15:00|29832.5|29812.5|29837.5|29817.5|29841.5|29818.5|29832.5|29806.5|23
1657675200000|2022-07-13 01:20:00|29838|29818|29837|29817|29838|29818|29836.2|29816.2|7
1657675500000|2022-07-13 01:25:00|29837.5|29817.5|29853.8|29818.8|29857.3|29822.5|29837|29814.7|56
1657675800000|2022-07-13 01:30:00|29853.3|29818.3|29845.8|29825.8|29863.7|29835.3|29845.8|29817.3|28
1657676100000|2022-07-13 01:35:00|29848.5|29828.5|29854.5|29834.5|29860.8|29840.8|29845.3|29817.6|21
1657676400000|2022-07-13 01:40:00|29853|29833|29855.8|29835.8|29861.3|29841.3|29853|29833|32
1657676700000|2022-07-13 01:45:00|29856.3|29836.3|29857|29822|29862.8|29836.3|29855.6|29821|76
1657677000000|2022-07-13 01:50:00|29856.5|29821.5|29850.8|29830.8|29857.9|29831.3|29847.9|29821|59
1657677300000|2022-07-13 01:55:00|29850.3|29830.3|29860.5|29825.5|29861.7|29831.7|29850.3|29822.8|29
1657677600000|2022-07-13 02:00:00|29855.4|29835.4|29865.5|29830.5|29865.7|29835.4|29855.4|29825.7|32
1657677900000|2022-07-13 02:05:00|29858|29838|29857.8|29837.8|29859|29839|29857.8|29837.8|6
1657678200000|2022-07-13 02:10:00|29857.5|29837.5|29847.5|29827.5|29857.5|29837.5|29846.8|29826.8|36
1657678500000|2022-07-13 02:15:00|29847.4|29827.4|29855.3|29835.3|29858.3|29838.3|29847.4|29827.4|35
1657678800000|2022-07-13 02:20:00|29854.5|29834.5|29848.5|29828.5|29854.5|29834.5|29848.5|29828.5|21
1657679100000|2022-07-13 02:25:00|29848.8|29828.8|29853.5|29833.5|29856.5|29836.5|29848.8|29828.8|28
1657679400000|2022-07-13 02:30:00|29851.5|29831.5|29848.5|29828.5|29851.5|29831.5|29848.5|29828.5|4
1657679700000|2022-07-13 02:35:00|29847.1|29827.1|29835.4|29815.4|29847.1|29827.1|29835.4|29815.4|27
1657680000000|2022-07-13 02:40:00|29835.5|29815.5|29843.5|29823.5|29843.8|29823.8|29835.4|29815.4|31
1657680300000|2022-07-13 02:45:00|29843.8|29823.8|29841.8|29821.8|29843.8|29823.8|29839.3|29819.3|15
1657680600000|2022-07-13 02:50:00|29842.5|29822.5|29848.2|29828.2|29849.8|29829.8|29841.8|29821.8|45
1657680900000|2022-07-13 02:55:00|29847.5|29827.5|29847|29827|29856|29832.5|29846.8|29820.5|55
1657681200000|2022-07-13 03:00:00|29846.5|29826.5|29845.4|29825.4|29852.5|29827|29844.5|29816.5|14
1657681500000|2022-07-13 03:05:00|29847.8|29827.8|29858|29838|29861|29841|29847.8|29827.8|24
1657681800000|2022-07-13 03:10:00|29857.5|29837.5|29857|29837|29857.5|29837.5|29857|29837|8
1657682100000|2022-07-13 03:15:00|29856.8|29836.8|29857.2|29837.2|29857.2|29837.2|29856.8|29836.8|3
1657682400000|2022-07-13 03:20:00|29854.3|29834.3|29848.5|29828.5|29854.3|29834.3|29848.5|29828.5|19
1657682700000|2022-07-13 03:25:00|29850|29830|29857.2|29837.2|29859|29839|29850|29830|19
1657683000000|2022-07-13 03:30:00|29857.7|29837.7|29861.8|29841.8|29861.8|29841.8|29857.7|29837.7|29
1657683300000|2022-07-13 03:35:00|29861|29841|29867.1|29847.1|29867.1|29847.1|29859|29839|25
1657683600000|2022-07-13 03:40:00|29867|29847|29872.5|29852.5|29872.5|29852.5|29866.1|29835.9|65
1657683900000|2022-07-13 03:45:00|29873|29853|29877.5|29857.5|29880.8|29860.8|29866.5|29841.6|50
1657684200000|2022-07-13 03:50:00|29875.5|29855.5|29880.5|29845.5|29882|29855.5|29870.3|29845|26
1657684500000|2022-07-13 03:55:00|29880|29845|29875.3|29855.3|29882.5|29855.3|29875.3|29841|32
1657684800000|2022-07-13 04:00:00|29874.5|29854.5|29875|29855|29875.8|29855.8|29873|29853|6
1657685100000|2022-07-13 04:05:00|29874.8|29854.8|29874.3|29854.3|29874.8|29854.8|29874.3|29854.3|2
1657685400000|2022-07-13 04:10:00|29874.5|29854.5|29877|29857|29878.2|29858.2|29874.5|29854.5|16
1657685700000|2022-07-13 04:15:00|29876.5|29856.5|29878|29858|29878.2|29858.2|29876.5|29856.5|11
1657686000000|2022-07-13 04:20:00|29877.8|29857.8|29870.3|29850.3|29877.8|29857.8|29870|29850|16
1657686300000|2022-07-13 04:25:00|29869.8|29849.8|29867.2|29847.2|29871.8|29851.8|29867.2|29847.2|9
1657686600000|2022-07-13 04:30:00|29866.9|29846.9|29866.5|29846.5|29866.9|29846.9|29866|29846|7
1657686900000|2022-07-13 04:35:00|29867|29847|29868.3|29848.3|29868.3|29848.3|29867|29847|3
1657687200000|2022-07-13 04:40:00|29867.3|29847.3|29863.7|29843.7|29867.3|29847.3|29863.7|29843.7|30
1657687500000|2022-07-13 04:45:00|29863.8|29843.8|29864.5|29844.5|29864.5|29844.5|29863|29843|9
1657687800000|2022-07-13 04:50:00|29872|29837|29871.6|29836.6|29872|29837|29871.6|29836.6|4
1657688100000|2022-07-13 04:55:00|29874|29839|29865.7|29845.7|29875.8|29848.3|29865.2|29839|10
1657688400000|2022-07-13 05:00:00|29873.7|29838.7|29861.8|29841.8|29873.7|29843|29861.1|29838.2|17
1657688700000|2022-07-13 05:05:00|29861.5|29841.5|29861.7|29841.7|29861.7|29841.7|29861.5|29841.5|2
1657689000000|2022-07-13 05:10:00|29861.9|29841.9|29862|29842|29862|29842|29861.3|29841.3|6
1657689300000|2022-07-13 05:15:00|29862.3|29842.3|29862.3|29842.3|29862.3|29842.3|29861.8|29841.8|3
1657689900000|2022-07-13 05:25:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|5
1657690200000|2022-07-13 05:30:00|29863.8|29843.8|29867|29847|29867|29847|29863.8|29843.8|6
1657690500000|2022-07-13 05:35:00|29866.8|29846.8|29865.1|29845.1|29866.8|29846.8|29864.5|29844.5|4
1657690800000|2022-07-13 05:40:00|29862.5|29842.5|29862|29842|29862.8|29842.8|29862|29842|7
1657691100000|2022-07-13 05:45:00|29862.5|29842.5|29862.3|29842.3|29867|29847|29861.1|29841.1|41
1657691400000|2022-07-13 05:50:00|29862.5|29842.5|29863.5|29843.5|29869|29849|29861.3|29841.3|79
1657691700000|2022-07-13 05:55:00|29862.8|29842.8|29874.3|29839.3|29874.3|29844|29860.5|29835.8|88
1657692000000|2022-07-13 06:00:00|29874|29839|29871.9|29836.9|29875|29840|29870|29835|61
1657692300000|2022-07-13 06:05:00|29871.6|29836.6|29866.3|29831.3|29874|29840.8|29857|29828.8|83
1657692600000|2022-07-13 06:10:00|29866.2|29831.2|29865|29845|29866.2|29845.2|29856.7|29829.3|132
1657692900000|2022-07-13 06:15:00|29864.8|29844.8|29856.8|29836.8|29871.2|29844.8|29856.5|29836.2|25
1657693200000|2022-07-13 06:20:00|29856.5|29836.5|29857.5|29837.5|29857.5|29837.5|29852.1|29832.1|23
1657693500000|2022-07-13 06:25:00|29855.7|29835.7|29851.5|29831.5|29861.2|29835.7|29850.5|29826.2|18
1657693800000|2022-07-13 06:30:00|29851.8|29831.8|29851.5|29831.5|29852.1|29832.1|29851.5|29831.5|5
1657694100000|2022-07-13 06:35:00|29854.7|29834.7|29848|29828|29855.8|29835.8|29846.5|29826.5|35
1657694400000|2022-07-13 06:40:00|29847.1|29827.1|29844.3|29824.3|29847.5|29827.5|29844.3|29824.3|12
1657694700000|2022-07-13 06:45:00|29844.1|29824.1|29836.5|29816.5|29846.6|29825.1|29836.5|29807.5|24
1657695000000|2022-07-13 06:50:00|29834.1|29814.1|29833.8|29813.8|29835.1|29815.1|29825|29805|42
1657695300000|2022-07-13 06:55:00|29834.1|29814.1|29834.3|29814.3|29834.5|29814.5|29834.1|29814.1|6
1657695600000|2022-07-13 07:00:00|29842.8|29807.8|29832.8|29797.8|29843.9|29817|29823.5|29796.8|102
1657695900000|2022-07-13 07:05:00|29833|29798|29827|29807|29833.6|29807|29823.3|29796.8|80
1657696200000|2022-07-13 07:10:00|29832.8|29797.8|29823.3|29803.3|29833|29807.5|29821.8|29797.2|66
1657696500000|2022-07-13 07:15:00|29822.8|29802.8|29823.2|29803.2|29824.3|29804.3|29818.5|29798.5|25
1657696800000|2022-07-13 07:20:00|29823.5|29803.5|29829.7|29809.7|29829.7|29809.7|29823.5|29803.5|28
1657697100000|2022-07-13 07:25:00|29828.8|29808.8|29832.5|29812.5|29846.3|29823.3|29828.8|29808.8|59
1657697400000|2022-07-13 07:30:00|29832.3|29812.3|29827.5|29807.5|29842.7|29815.3|29827.5|29806.8|15
1657697700000|2022-07-13 07:35:00|29827.4|29807.4|29828.5|29808.5|29837.9|29810.8|29827.4|29802.9|14
1657698000000|2022-07-13 07:40:00|29830.5|29810.5|29828.5|29808.5|29833.5|29813.5|29828.5|29808.5|12
1657698300000|2022-07-13 07:45:00|29824.5|29804.5|29823.5|29803.5|29833.1|29813.1|29823.5|29803.5|18
1657698600000|2022-07-13 07:50:00|29822.8|29802.8|29798|29778|29822.8|29802.8|29798|29774.9|37
1657698900000|2022-07-13 07:55:00|29799.5|29779.5|29800.1|29780.1|29810.9|29790.5|29797.5|29772.3|36
1657699200000|2022-07-13 08:00:00|29798|29778|29808|29788|29808|29788|29798|29778|7
1657699500000|2022-07-13 08:05:00|29808.5|29788.5|29811.5|29791.5|29823|29803|29808.5|29788.5|21
1657699800000|2022-07-13 08:10:00|29812|29792|29816.3|29796.3|29818|29798|29812|29792|8
1657700100000|2022-07-13 08:15:00|29816.5|29796.5|29813.5|29793.5|29816.5|29796.5|29813.5|29793.5|4
1657700700000|2022-07-13 08:25:00|29813|29793|29813.5|29793.5|29814.7|29794.7|29812.3|29792.3|6
1657701000000|2022-07-13 08:30:00|29821|29786|29805.9|29770.9|29821|29786|29805.9|29770.9|32
1657701300000|2022-07-13 08:35:00|29806.1|29771.1|29808.9|29773.9|29810.6|29781.7|29798.6|29771.1|22
1657701600000|2022-07-13 08:40:00|29808.1|29773.1|29809.9|29774.9|29809.9|29774.9|29807.9|29772.9|10
1657701900000|2022-07-13 08:45:00|29810|29775|29810|29775|29810.1|29775.1|29808.3|29773.3|6
1657702200000|2022-07-13 08:50:00|29809.9|29774.9|29808.5|29773.5|29809.9|29780.9|29800.9|29773.5|4
1657702500000|2022-07-13 08:55:00|29808.9|29773.9|29805|29770|29808.9|29773.9|29805|29770|21
1657702800000|2022-07-13 09:00:00|29805.7|29770.7|29805.7|29770.7|29805.7|29770.7|29805.7|29770.7|1
1657703100000|2022-07-13 09:05:00|29805.2|29770.2|29802.6|29767.6|29805.2|29774.2|29793.9|29765.5|11
1657703400000|2022-07-13 09:10:00|29801.6|29766.6|29803.5|29768.5|29803.5|29768.5|29800.5|29765.5|7
1657703700000|2022-07-13 09:15:00|29803|29768|29803|29768|29803.5|29768.5|29803|29768|23
1657704000000|2022-07-13 09:20:00|29803.1|29768.1|29805.1|29770.1|29806|29771|29803|29768|13
1657704300000|2022-07-13 09:25:00|29804|29769|29827.4|29792.4|29827.4|29792.4|29802.5|29767.5|27
1657704600000|2022-07-13 09:30:00|29824.9|29789.9|29804.9|29769.9|29825.6|29790.6|29800.5|29765.5|88
1657704900000|2022-07-13 09:35:00|29806.9|29771.9|29804.6|29769.6|29808.5|29773.5|29804|29769|44
1657705200000|2022-07-13 09:40:00|29802.5|29767.5|29801.1|29766.1|29803|29772.6|29792.6|29762.9|76
1657705800000|2022-07-13 09:50:00|29800.9|29765.9|29800.5|29765.5|29800.9|29765.9|29800.5|29765.5|2
1657706100000|2022-07-13 09:55:00|29788.9|29768.9|29789.9|29754.9|29801.9|29768.9|29783.4|29748.4|31
1657706400000|2022-07-13 10:00:00|29790|29755|29787.9|29752.9|29791.6|29763.6|29782.5|29749.9|31
1657706700000|2022-07-13 10:05:00|29788.4|29753.4|29790.6|29755.6|29790.6|29755.6|29788.4|29753.4|4
1657707000000|2022-07-13 10:10:00|29794.1|29759.1|29795|29760|29795.6|29760.6|29794.1|29759.1|12
1657707300000|2022-07-13 10:15:00|29795.5|29760.5|29788.5|29753.5|29795.5|29760.5|29788.5|29753.5|14
1657707600000|2022-07-13 10:20:00|29787.9|29752.9|29788.7|29753.7|29790.5|29755.5|29787.5|29752.5|9
1657707900000|2022-07-13 10:25:00|29788.3|29753.3|29788.6|29753.6|29788.6|29753.6|29788.3|29753.3|2
1657708200000|2022-07-13 10:30:00|29788.5|29753.5|29788.5|29753.5|29788.5|29753.5|29788.5|29753.5|1
1657708500000|2022-07-13 10:35:00|29786.9|29751.9|29785.6|29750.6|29786.9|29751.9|29785.6|29750.6|6
1657708800000|2022-07-13 10:40:00|29785.1|29750.1|29782.5|29747.5|29785.1|29750.1|29781.9|29746.9|10
1657709100000|2022-07-13 10:45:00|29783|29748|29784.9|29749.9|29784.9|29749.9|29782.5|29747.5|3
1657709400000|2022-07-13 10:50:00|29784.5|29749.5|29784.5|29749.5|29785.9|29750.9|29783.9|29748.9|38
1657709700000|2022-07-13 10:55:00|29783.9|29748.9|29784.5|29749.5|29785|29750|29783.9|29748.9|30
1657710000000|2022-07-13 11:00:00|29785.9|29750.9|29791.4|29756.4|29795|29760|29785.9|29750.9|20
1657710300000|2022-07-13 11:05:00|29791.6|29756.6|29789.4|29754.4|29793.7|29766.4|29786.2|29754.2|23
1657710900000|2022-07-13 11:15:00|29788.7|29753.7|29787.5|29752.5|29789.4|29754.4|29785.4|29750.4|18
1657711200000|2022-07-13 11:20:00|29790|29755|29789.9|29754.9|29790.5|29755.5|29787.9|29752.9|4
1657711500000|2022-07-13 11:25:00|29791.1|29756.1|29787.5|29752.5|29791.5|29756.5|29787.5|29752.5|6
1657712100000|2022-07-13 11:35:00|29787|29752|29787|29752|29787|29752|29787|29752|1
1657712400000|2022-07-13 11:40:00|29786.5|29751.5|29784.9|29749.9|29787.5|29752.5|29779.9|29744.9|30
1657712700000|2022-07-13 11:45:00|29784.5|29749.5|29781.9|29746.9|29784.9|29749.9|29781.9|29746.9|5
1657713000000|2022-07-13 11:50:00|29784.7|29749.7|29781.5|29746.5|29784.9|29749.9|29781.5|29746.5|4
1657713300000|2022-07-13 11:55:00|29779.3|29744.3|29772.2|29737.2|29779.3|29744.3|29770.9|29735.9|27
1657713600000|2022-07-13 12:00:00|29771.7|29736.7|29774.9|29739.9|29775|29740|29769.9|29734.9|20
1657713900000|2022-07-13 12:05:00|29774.4|29739.4|29766.4|29746.4|29774.4|29746.9|29766.4|29738.7|6
1657714200000|2022-07-13 12:10:00|29765.8|29745.8|29776.5|29741.5|29776.5|29746.4|29765.8|29740.9|7
1657714500000|2022-07-13 12:15:00|29771.9|29736.9|29776.9|29741.9|29776.9|29741.9|29767.5|29732.5|25
1657714800000|2022-07-13 12:20:00|29774.5|29739.5|29776.1|29741.1|29777.9|29742.9|29774.5|29739.5|8
1657715100000|2022-07-13 12:25:00|29776.2|29741.2|29767|29725|29776.2|29741.2|29764.5|29725|39
1657715400000|2022-07-13 12:30:00|29768|29726|29822.5|29787.5|29825.5|29790.5|29768|29726|101
1657715700000|2022-07-13 12:35:00|29834|29799|29860.6|29825.6|29862|29827|29819.8|29782.2|62
1657716000000|2022-07-13 12:40:00|29857.6|29822.6|29862.2|29827.2|29862.2|29827.2|29857.6|29822.6|18
1657716300000|2022-07-13 12:45:00|29862.4|29827.4|29835.8|29804.2|29862.4|29827.4|29825|29790|69
1657716600000|2022-07-13 12:50:00|29839.8|29803.2|29822.3|29790.7|29839.8|29803.2|29810|29775|36
1657716900000|2022-07-13 12:55:00|29816.3|29789.7|29838.3|29803.3|29840.6|29805.6|29816.3|29784|31
1657717200000|2022-07-13 13:00:00|29838|29803|29836.6|29801.6|29858.9|29823.9|29834.5|29799.5|23
1657717500000|2022-07-13 13:05:00|29840.2|29805.2|29839.6|29804.6|29840.6|29805.6|29836.5|29801.5|21
1657717800000|2022-07-13 13:10:00|29841.6|29806.6|29830.1|29795.1|29843.2|29808.2|29825.2|29790.2|14
1657718100000|2022-07-13 13:15:00|29831.1|29796.1|29830.1|29795.1|29831.1|29796.1|29829.1|29794.1|11
1657718400000|2022-07-13 13:20:00|29830.5|29795.5|29848.3|29813.3|29852.2|29817.2|29830.5|29795.5|69
1657718700000|2022-07-13 13:25:00|29852.7|29817.7|29849.7|29814.7|29852.7|29817.7|29848.3|29813.3|10
1657719000000|2022-07-13 13:30:00|29850.2|29815.2|29854.6|29819.6|29854.6|29819.6|29849.2|29814.2|19
1657719300000|2022-07-13 13:35:00|29852.6|29817.6|29849|29814|29858.6|29823.6|29836.9|29801.9|26
1657719600000|2022-07-13 13:40:00|29847.6|29812.6|29843.6|29808.6|29847.6|29812.6|29838.7|29803.7|22
1657719900000|2022-07-13 13:45:00|29841.4|29806.4|29821.2|29786.2|29844.7|29809.7|29821|29786|29
1657720200000|2022-07-13 13:50:00|29820.7|29785.7|29831.1|29796.1|29831.5|29796.5|29820.7|29785.7|18
1657720500000|2022-07-13 13:55:00|29831.5|29796.5|29833.4|29798.4|29842.4|29807.4|29830.2|29795.2|60
1657720800000|2022-07-13 14:00:00|29834.1|29799.1|29826.6|29791.6|29834.6|29799.6|29825.9|29790.9|70
1657721100000|2022-07-13 14:05:00|29825.9|29790.9|29836.6|29801.6|29838.7|29803.7|29821|29790.9|78
1657721400000|2022-07-13 14:10:00|29836|29801|29829.9|29794.9|29840.6|29810.8|29825.8|29790.8|113
1657721700000|2022-07-13 14:15:00|29830|29795|29832.5|29797.5|29835.4|29803.7|29823.7|29793.7|94
1657722000000|2022-07-13 14:20:00|29832.8|29797.8|29837.6|29802.6|29838.4|29803.4|29830|29795|83
1657722300000|2022-07-13 14:25:00|29836|29801|29824.6|29789.6|29837.6|29802.6|29815.6|29783.8|111
1657722600000|2022-07-13 14:30:00|29825.2|29790.2|29812.9|29777.9|29825.8|29790.8|29811.9|29776.9|31
1657722900000|2022-07-13 14:35:00|29811.9|29776.9|29797.7|29762.7|29812.9|29777.9|29792.8|29757.8|24
1657723200000|2022-07-13 14:40:00|29798.2|29763.2|29788.8|29753.8|29803|29768|29788.3|29753.3|44
1657723500000|2022-07-13 14:45:00|29784.8|29749.8|29782.5|29747.5|29786.3|29751.3|29779.8|29744.8|45
1657723800000|2022-07-13 14:50:00|29784.5|29749.5|29769.5|29734.5|29784.5|29749.5|29738.5|29703.5|78
1657724100000|2022-07-13 14:55:00|29749.9|29714.9|29771.9|29736.9|29775.5|29740.5|29749.9|29714.9|31
1657724400000|2022-07-13 15:00:00|29775.6|29740.6|29784.6|29749.6|29785|29750|29774.4|29739.4|24
1657724700000|2022-07-13 15:05:00|29777.8|29742.8|29767.9|29732.9|29778.5|29743.5|29755.5|29720.5|15
1657725000000|2022-07-13 15:10:00|29764.3|29729.3|29760|29725|29764.3|29729.3|29756.5|29721.5|11
1657725300000|2022-07-13 15:15:00|29762.5|29727.5|29751.8|29716.8|29762.9|29727.9|29751|29716|5
1657725600000|2022-07-13 15:20:00|29751.7|29716.7|29751|29716|29753.4|29718.4|29751|29716|19
1657725900000|2022-07-13 15:25:00|29751.8|29716.8|29758.9|29723.9|29764.5|29729.5|29751.8|29716.8|39
1657726200000|2022-07-13 15:30:00|29760|29725|29764.5|29729.5|29768.5|29738.3|29756.3|29725|11
1657726500000|2022-07-13 15:35:00|29765.1|29730.1|29793|29758|29793.8|29764.5|29765.1|29730.1|42
1657726800000|2022-07-13 15:40:00|29793.5|29758.5|29781.6|29746.6|29794.6|29759.6|29781.6|29746.6|11
1657727100000|2022-07-13 15:45:00|29765.6|29730.6|29781.7|29746.7|29782.2|29747.2|29765.6|29730.6|16
1657727400000|2022-07-13 15:50:00|29779.9|29744.9|29773.2|29738.2|29781.7|29746.7|29768.2|29733.2|11
1657727700000|2022-07-13 15:55:00|29772.1|29737.1|29772.1|29737.1|29772.1|29737.1|29772.1|29737.1|1
1657728000000|2022-07-13 16:00:00|29778.1|29743.1|29778|29743|29778.1|29743.1|29778|29743|2
1657728300000|2022-07-13 16:05:00|29778.4|29743.4|29771.2|29736.2|29779.5|29744.5|29771.2|29736.2|4
1657728600000|2022-07-13 16:10:00|29767.6|29732.6|29759.2|29724.2|29767.6|29732.6|29755.6|29720.6|8
1657728900000|2022-07-13 16:15:00|29758.8|29723.8|29773.4|29738.4|29773.6|29744.2|29753.8|29723.8|24
1657729200000|2022-07-13 16:20:00|29774.4|29739.4|29773|29738|29774.6|29739.6|29773|29738|3
1657730100000|2022-07-13 16:35:00|29771.9|29736.9|29771.9|29736.9|29771.9|29736.9|29771.9|29736.9|1
1657730700000|2022-07-13 16:45:00|29771.7|29736.7|29782|29747|29782|29747|29771.7|29736.7|15
1657731000000|2022-07-13 16:50:00|29781.9|29746.9|29781.9|29746.9|29781.9|29746.9|29781.9|29746.9|1
1657731300000|2022-07-13 16:55:00|29781|29746|29779.6|29744.6|29781.9|29746.9|29779.6|29744.6|4
1657731600000|2022-07-13 17:00:00|29779|29744|29779|29744|29779|29744|29778|29743|7
1657731900000|2022-07-13 17:05:00|29778.6|29743.6|29779.5|29744.5|29779.5|29744.5|29776.6|29741.6|5
1657732200000|2022-07-13 17:10:00|29779.7|29744.7|29774.5|29739.5|29779.7|29744.7|29770.7|29735.7|10
1657732500000|2022-07-13 17:15:00|29774.3|29739.3|29772.9|29737.9|29776.9|29741.9|29770.5|29735.5|10
1657732800000|2022-07-13 17:20:00|29772.4|29737.4|29772.9|29737.9|29772.9|29737.9|29772.4|29737.4|2
1657733100000|2022-07-13 17:25:00|29770.4|29735.4|29767.9|29732.9|29770.4|29735.4|29767.3|29732.3|3
1657733400000|2022-07-13 17:30:00|29768.3|29733.3|29773.5|29738.5|29773.5|29738.5|29767.9|29732.9|5
1657734000000|2022-07-13 17:40:00|29769.9|29734.9|29768.4|29733.4|29770.1|29735.1|29768.4|29733.4|5
1657734300000|2022-07-13 17:45:00|29769.7|29734.7|29778.9|29743.9|29779.1|29744.1|29769.7|29734.7|8
1657734900000|2022-07-13 17:55:00|29779.5|29744.5|29776|29741|29779.5|29744.5|29776|29741|3
1657735200000|2022-07-13 18:00:00|29776.5|29741.5|29802.8|29767.8|29805.5|29770.5|29776.5|29741.5|27
1657735500000|2022-07-13 18:05:00|29803.2|29768.2|29801.6|29766.6|29803.2|29768.2|29799.6|29764.6|9
1657735800000|2022-07-13 18:10:00|29799.6|29764.6|29802.2|29767.2|29802.8|29767.8|29799.6|29764.6|23
1657736100000|2022-07-13 18:15:00|29802.8|29767.8|29802.2|29767.2|29802.8|29767.8|29801.2|29766.2|12
1657736400000|2022-07-13 18:20:00|29799.8|29764.8|29794.2|29759.2|29801.8|29766.8|29794.2|29759.2|9
1657737300000|2022-07-13 18:35:00|29797.6|29762.6|29795.6|29760.6|29797.6|29762.6|29795.6|29760.6|4
1657737600000|2022-07-13 18:40:00|29796.2|29761.2|29796.2|29761.2|29796.2|29761.2|29796.2|29761.2|1
1657738500000|2022-07-13 18:55:00|29801.3|29766.3|29801.3|29766.3|29801.3|29766.3|29801.3|29766.3|1
1657758600000|2022-07-14 00:30:00|29834.6|29792.6|29832|29790|29836|29794|29832|29790|5
1657758900000|2022-07-14 00:35:00|29832.4|29790.4|29838.5|29796.5|29841.1|29799.1|29829|29787|20
1657759200000|2022-07-14 00:40:00|29841.1|29799.1|29837|29795|29841.1|29799.1|29831|29789|16
1657759500000|2022-07-14 00:45:00|29838.1|29796.1|29842|29800|29844|29802|29838.1|29796.1|28
1657759800000|2022-07-14 00:50:00|29843.5|29801.5|29849.5|29807.5|29850.6|29808.6|29841.2|29799.2|19
1657760100000|2022-07-14 00:55:00|29848.1|29806.1|29858.1|29816.1|29858.1|29816.1|29841|29799|19
1657760400000|2022-07-14 01:00:00|29857.7|29815.7|29850.5|29815.5|29862.5|29829.8|29844.4|29815.5|41
1657760700000|2022-07-14 01:05:00|29850|29815|29861.6|29826.6|29861.6|29826.6|29843.8|29811.5|29
1657761000000|2022-07-14 01:10:00|29861.1|29826.1|29857.5|29837.5|29865.5|29837.5|29851|29820.8|26
1657761300000|2022-07-14 01:15:00|29858|29838|29856|29836|29862|29842|29855.8|29835.8|21
1657761600000|2022-07-14 01:20:00|29856.3|29836.3|29842|29822|29863.7|29836.7|29841.8|29813.3|51
1657761900000|2022-07-14 01:25:00|29841.5|29821.5|29832.8|29797.8|29844.1|29822|29797.3|29762.3|53
1657762200000|2022-07-14 01:30:00|29833.7|29798.7|29849|29814|29849.5|29814.5|29832.8|29797.8|42
1657762500000|2022-07-14 01:35:00|29848.5|29813.5|29848.5|29813.5|29853|29818|29848|29813|34
1657762800000|2022-07-14 01:40:00|29849|29814|29853.5|29818.5|29855.5|29825.5|29845.5|29813.5|15
1657763100000|2022-07-14 01:45:00|29854|29819|29862.7|29827.7|29864.7|29839.3|29852.1|29819|21
1657763400000|2022-07-14 01:50:00|29862.9|29827.9|29852.5|29832.5|29862.9|29833.5|29852.5|29827.3|11
1657763700000|2022-07-14 01:55:00|29852|29832|29843.5|29823.5|29852|29832|29843.5|29823.5|16
1657764000000|2022-07-14 02:00:00|29841.5|29821.5|29843.9|29808.9|29844.9|29821.5|29826.5|29802.2|56
1657764300000|2022-07-14 02:05:00|29843.6|29808.6|29829.5|29809.5|29843.6|29814.5|29829.5|29808.6|7
1657764600000|2022-07-14 02:10:00|29829|29809|29835.1|29815.1|29837|29815.1|29827.5|29798.9|21
1657764900000|2022-07-14 02:15:00|29837.5|29817.5|29832.8|29812.8|29837.5|29817.5|29832.8|29812.8|13
1657765200000|2022-07-14 02:20:00|29832.5|29812.5|29837|29817|29837.3|29817.3|29825.1|29805.1|25
1657765500000|2022-07-14 02:25:00|29844.5|29809.5|29845|29810|29845|29810|29843.8|29808.8|15
1657765800000|2022-07-14 02:30:00|29844.8|29809.8|29832.6|29812.6|29845.6|29817.5|29826.8|29806.8|28
1657766100000|2022-07-14 02:35:00|29832.3|29812.3|29831.2|29811.2|29832.6|29812.6|29831.2|29811.2|11
1657766400000|2022-07-14 02:40:00|29831|29811|29827.2|29807.2|29832.5|29812.5|29824|29804|43
1657766700000|2022-07-14 02:45:00|29823.2|29803.2|29827.9|29807.9|29828.2|29808.2|29821.8|29801.8|34
1657767000000|2022-07-14 02:50:00|29828.4|29808.4|29850|29815|29855|29825|29828.4|29808.4|64
1657767300000|2022-07-14 02:55:00|29849.5|29814.5|29867.5|29832.5|29867.5|29832.5|29842|29812|77
1657767600000|2022-07-14 03:00:00|29864|29829|29847.5|29812.5|29864|29829|29838|29803|62
1657767900000|2022-07-14 03:05:00|29847|29812|29847|29812|29849|29814|29844.5|29809.5|21
1657768200000|2022-07-14 03:10:00|29846.5|29811.5|29839|29804|29847.5|29812.5|29835.5|29800.5|44
1657768500000|2022-07-14 03:15:00|29838.5|29803.5|29837.9|29802.9|29840.9|29805.9|29837.9|29802.9|6
1657768800000|2022-07-14 03:20:00|29837|29802|29826.5|29806.5|29837|29811.1|29825.5|29800.9|17
1657769100000|2022-07-14 03:25:00|29826.7|29806.7|29822.5|29802.5|29827.2|29807.2|29822.2|29802.2|9
1657769400000|2022-07-14 03:30:00|29822.2|29802.2|29821|29801|29824.2|29804.2|29820.5|29800.5|13
1657769700000|2022-07-14 03:35:00|29820.5|29800.5|29821.3|29801.3|29822.1|29802.1|29820.5|29800.5|16
1657770000000|2022-07-14 03:40:00|29822.1|29802.1|29828.1|29808.1|29828.3|29808.3|29821.5|29801.5|15
1657770300000|2022-07-14 03:45:00|29835.6|29800.6|29836.5|29801.5|29838|29803|29835|29800|20
1657770600000|2022-07-14 03:50:00|29836|29801|29836.5|29801.5|29836.5|29801.5|29835|29800|10
1657770900000|2022-07-14 03:55:00|29836|29801|29829.5|29809.5|29839|29811.5|29829.5|29801|13
1657771200000|2022-07-14 04:00:00|29832|29812|29837.8|29802.8|29837.8|29812|29829.5|29802.8|5
1657771500000|2022-07-14 04:05:00|29837.3|29802.3|29832.3|29812.3|29837.8|29812.3|29831.7|29802.3|4
1657771800000|2022-07-14 04:10:00|29830.8|29810.8|29832|29812|29832|29812|29830.7|29810.7|9
1657772100000|2022-07-14 04:15:00|29833|29813|29833|29813|29833|29813|29833|29813|1
1657772400000|2022-07-14 04:20:00|29833.5|29813.5|29838.2|29818.2|29838.2|29818.2|29833.5|29813.5|8
1657772700000|2022-07-14 04:25:00|29838.5|29818.5|29835.8|29815.8|29839|29819|29835.3|29815.3|9
1657773000000|2022-07-14 04:30:00|29835.3|29815.3|29836.1|29816.1|29836.1|29816.1|29835.3|29815.3|5
1657773300000|2022-07-14 04:35:00|29835.8|29815.8|29835.5|29815.5|29835.8|29815.8|29833|29813|15
1657773600000|2022-07-14 04:40:00|29835.1|29815.1|29835.1|29815.1|29835.5|29815.5|29835.1|29815.1|3
1657773900000|2022-07-14 04:45:00|29838|29818|29837.8|29817.8|29845.6|29818|29834.3|29809.8|31
1657774200000|2022-07-14 04:50:00|29837.3|29817.3|29841.1|29821.1|29841.1|29821.1|29837.3|29817.3|11
1657774500000|2022-07-14 04:55:00|29843|29823|29841.5|29821.5|29844|29824|29841.5|29821.5|10
1657774800000|2022-07-14 05:00:00|29842.3|29822.3|29842.8|29822.8|29842.8|29822.8|29841|29821|13
1657775100000|2022-07-14 05:05:00|29842.3|29822.3|29835.3|29815.3|29842.8|29822.8|29834.8|29814.8|13
1657775400000|2022-07-14 05:10:00|29834.8|29814.8|29835.1|29815.1|29837.8|29817.8|29833|29813|12
1657775700000|2022-07-14 05:15:00|29833|29813|29837.8|29817.8|29838|29818|29833|29813|19
1657776000000|2022-07-14 05:20:00|29837.3|29817.3|29839.3|29819.3|29840.1|29820.1|29837.3|29817.3|17
1657776300000|2022-07-14 05:25:00|29839.8|29819.8|29838.8|29818.8|29839.8|29819.8|29836.3|29816.3|37
1657776600000|2022-07-14 05:30:00|29838.3|29818.3|29833.8|29813.8|29838.8|29818.8|29831.1|29811.1|30
1657776900000|2022-07-14 05:35:00|29834|29814|29843.5|29808.5|29846|29814|29830.7|29802.5|49
1657777200000|2022-07-14 05:40:00|29843|29808|29844|29824|29848.1|29825|29843|29808|25
1657777500000|2022-07-14 05:45:00|29843.8|29823.8|29843.8|29823.8|29845.5|29825.5|29843.3|29823.3|19
1657777800000|2022-07-14 05:50:00|29843.5|29823.5|29839.2|29819.2|29844.5|29824.5|29839.2|29819.2|16
1657778100000|2022-07-14 05:55:00|29839.5|29819.5|29845.5|29810.5|29846|29819.5|29837.1|29810.5|32
1657778400000|2022-07-14 06:00:00|29838.5|29818.5|29839.2|29819.2|29843.5|29823.5|29836.2|29816.2|34
1657778700000|2022-07-14 06:05:00|29839|29819|29836.1|29816.1|29839.8|29819.8|29834.5|29814.5|20
1657779000000|2022-07-14 06:10:00|29837.1|29817.1|29841.5|29821.5|29842.1|29822.1|29837.1|29817.1|34
1657779300000|2022-07-14 06:15:00|29842|29822|29855.9|29820.9|29855.9|29826|29840.8|29820|19
1657779600000|2022-07-14 06:20:00|29855.7|29820.7|29856.9|29821.9|29856.9|29829|29847.1|29817.2|22
1657779900000|2022-07-14 06:25:00|29857.7|29822.7|29846.5|29826.5|29857.7|29832.5|29846|29820.5|27
1657780200000|2022-07-14 06:30:00|29846|29826|29851.1|29831.1|29852.5|29832.5|29845.5|29825.5|18
1657780500000|2022-07-14 06:35:00|29851.5|29831.5|29851.5|29831.5|29853.5|29833.5|29850.5|29830.5|19
1657780800000|2022-07-14 06:40:00|29851.1|29831.1|29851.1|29831.1|29858.6|29834.1|29848|29819.6|53
1657781100000|2022-07-14 06:45:00|29850.6|29830.6|29851.1|29831.1|29851.1|29831.1|29850.6|29830.6|14
1657781400000|2022-07-14 06:50:00|29851.8|29831.8|29869.9|29849.9|29869.9|29849.9|29851.8|29831.8|40
1657781700000|2022-07-14 06:55:00|29869.3|29849.3|29878.3|29858.3|29878.3|29858.3|29868.8|29848.8|26
1657782000000|2022-07-14 07:00:00|29878.5|29858.5|29871|29851|29879|29859|29862.6|29841.9|100
1657782300000|2022-07-14 07:05:00|29871.5|29851.5|29891|29871|29891|29871|29871.5|29846.7|66
1657782600000|2022-07-14 07:10:00|29891.5|29871.5|29882.2|29862.2|29893|29873|29882.2|29862.2|47
1657782900000|2022-07-14 07:15:00|29877.4|29857.4|29877.8|29857.8|29882.2|29862.2|29874.5|29854.5|41
1657783200000|2022-07-14 07:20:00|29877.3|29857.3|29872.5|29852.5|29882.3|29857.6|29872.5|29845|49
1657783500000|2022-07-14 07:25:00|29872.2|29852.2|29862.7|29842.7|29878.8|29852.2|29862.3|29834.5|30
1657783800000|2022-07-14 07:30:00|29863.2|29843.2|29875|29840|29875|29850|29863.2|29838.9|39
1657784100000|2022-07-14 07:35:00|29865.2|29845.2|29862.5|29842.5|29865.2|29845.2|29862.5|29842.5|8
1657784400000|2022-07-14 07:40:00|29862.7|29842.7|29867.5|29847.5|29867.5|29847.5|29861.5|29841.5|23
1657784700000|2022-07-14 07:45:00|29866.5|29846.5|29872.5|29852.5|29876|29856|29862.5|29842.5|35
1657785000000|2022-07-14 07:50:00|29869.5|29849.5|29868.5|29848.5|29871|29851|29867.5|29847.5|8
1657785300000|2022-07-14 07:55:00|29868.3|29848.3|29878.2|29858.2|29878.2|29858.2|29868.3|29848.3|36
1657785600000|2022-07-14 08:00:00|29878|29858|29878.5|29858.5|29879.5|29859.5|29873.3|29853.3|48
1657785900000|2022-07-14 08:05:00|29876.4|29856.4|29878|29858|29879|29859|29876.4|29856.4|17
1657786200000|2022-07-14 08:10:00|29876.5|29856.5|29876.5|29856.5|29878|29858|29876.5|29856.5|5
1657786500000|2022-07-14 08:15:00|29877.8|29857.8|29898.5|29878.5|29899|29879|29876.5|29856.5|55
1657786800000|2022-07-14 08:20:00|29901|29881|29918.9|29898.9|29919|29899|29898|29872.7|34
1657787100000|2022-07-14 08:25:00|29918.8|29898.8|29902|29882|29920.8|29900.8|29898|29868|34
1657787400000|2022-07-14 08:30:00|29908.9|29873.9|29904.8|29869.8|29913.9|29878.9|29896.4|29863.2|58
1657787700000|2022-07-14 08:35:00|29904.6|29869.6|29904.6|29869.6|29910|29875|29901|29866|25
1657788000000|2022-07-14 08:40:00|29902.4|29867.4|29899.6|29864.6|29905.6|29872.7|29889.5|29860.6|100
1657788300000|2022-07-14 08:45:00|29899.4|29864.4|29893.8|29858.8|29899.4|29870.4|29888.4|29853.4|81
1657788600000|2022-07-14 08:50:00|29894.4|29859.4|29886.1|29851.1|29895.1|29860.1|29886.1|29851.1|16
1657788900000|2022-07-14 08:55:00|29884.1|29849.1|29876|29841|29884.2|29849.9|29866.9|29837|36
1657789200000|2022-07-14 09:00:00|29877|29842|29873.6|29838.6|29878.6|29843.6|29872.6|29837.6|13
1657789500000|2022-07-14 09:05:00|29873.5|29838.5|29873.4|29838.4|29875.6|29840.6|29870|29835|19
1657789800000|2022-07-14 09:10:00|29873|29838|29868|29833|29873|29838|29867.1|29832.1|24
1657790100000|2022-07-14 09:15:00|29867.6|29832.6|29862|29827|29868|29833|29858.6|29823.6|22
1657790400000|2022-07-14 09:20:00|29860.6|29825.6|29862.7|29827.7|29867.7|29839.4|29852.9|29820.6|72
1657790700000|2022-07-14 09:25:00|29863.2|29828.2|29862.6|29827.6|29869.4|29834.4|29861|29826|39
1657791000000|2022-07-14 09:30:00|29863|29828|29862.6|29827.6|29865|29830|29860|29825|7
1657791300000|2022-07-14 09:35:00|29865|29830|29862.8|29827.8|29865.6|29836.7|29856.7|29827.6|13
1657791600000|2022-07-14 09:40:00|29862.9|29827.9|29863|29828|29865.4|29830.4|29862.6|29827.6|13
1657791900000|2022-07-14 09:45:00|29863.6|29828.6|29864|29829|29864.6|29829.6|29860.6|29825.6|20
1657792200000|2022-07-14 09:50:00|29861.4|29826.4|29867.8|29832.8|29868.3|29833.3|29861.4|29826.4|23
1657792500000|2022-07-14 09:55:00|29870.2|29835.2|29867.2|29832.2|29870.2|29835.2|29866.8|29831.8|9
1657792800000|2022-07-14 10:00:00|29867|29832|29870|29835|29870|29835|29866.6|29831.6|10
1657793100000|2022-07-14 10:05:00|29870.1|29835.1|29870|29835|29870.1|29835.1|29870|29835|2
1657793400000|2022-07-14 10:10:00|29863.5|29843.5|29882|29847|29882|29854.7|29863.5|29842.4|25
1657793700000|2022-07-14 10:15:00|29879.6|29844.6|29879.6|29844.6|29879.6|29844.6|29879.6|29844.6|1
1657794000000|2022-07-14 10:20:00|29882|29847|29882.8|29847.8|29883|29848|29879.6|29844.6|7
1657794300000|2022-07-14 10:25:00|29876.5|29856.5|29896.6|29861.6|29915.6|29880.6|29876.5|29853.6|23
1657794600000|2022-07-14 10:30:00|29895.6|29860.6|29886.6|29851.6|29900.5|29865.5|29885|29850|21
1657794900000|2022-07-14 10:35:00|29886.8|29851.8|29890|29855|29890.7|29855.7|29886.8|29851.8|7
1657795200000|2022-07-14 10:40:00|29886.9|29851.9|29903|29868|29903|29868|29878.2|29843.2|12
1657795500000|2022-07-14 10:45:00|29904.6|29869.6|29905.6|29870.6|29905.6|29877.6|29897.6|29868|11
1657795800000|2022-07-14 10:50:00|29905|29870|29904|29869|29906|29871|29902|29867|12
1657796100000|2022-07-14 10:55:00|29903.6|29868.6|29904.6|29869.6|29905.4|29870.4|29902.8|29867.8|10
1657796400000|2022-07-14 11:00:00|29907.6|29872.6|29908|29873|29908|29873|29907.6|29872.6|4
1657796700000|2022-07-14 11:05:00|29911.6|29876.6|29917.4|29882.4|29924.1|29889.4|29904.1|29869.1|45
1657797000000|2022-07-14 11:10:00|29915.6|29880.6|29921|29886|29921|29886|29915|29880|3
1657797300000|2022-07-14 11:15:00|29915|29880|29915|29880|29915|29880|29915|29880|1
1657797600000|2022-07-14 11:20:00|29916.4|29881.4|29911|29876|29930|29895|29911|29876|32
1657797900000|2022-07-14 11:25:00|29912|29877|29925.6|29890.6|29925.6|29890.6|29912|29877|7
1657798200000|2022-07-14 11:30:00|29925|29890|29915.6|29880.6|29925|29890|29910|29875|22
1657798500000|2022-07-14 11:35:00|29915|29880|29918.6|29883.6|29918.6|29883.6|29915|29880|13
1657798800000|2022-07-14 11:40:00|29918.4|29883.4|29918.6|29883.6|29918.6|29883.6|29917.6|29882.6|10
1657799100000|2022-07-14 11:45:00|29922.6|29887.6|29923.6|29888.6|29923.6|29888.6|29920.6|29885.6|6
1657799400000|2022-07-14 11:50:00|29925|29890|29928.6|29893.6|29928.6|29893.6|29925|29890|2
1657799700000|2022-07-14 11:55:00|29930.8|29895.8|29934|29899|29937.6|29902.6|29928.6|29893.6|8
1657800000000|2022-07-14 12:00:00|29931.6|29896.6|29932|29897|29934|29899|29931.6|29896.6|3
1657800300000|2022-07-14 12:05:00|29932.1|29897.1|29935.6|29900.6|29936.6|29901.6|29932.1|29897.1|10
1657800600000|2022-07-14 12:10:00|29933.6|29898.6|29931|29896|29933.6|29898.6|29929.6|29894.6|20
1657800900000|2022-07-14 12:15:00|29931.6|29896.6|29943.6|29908.6|29954|29919|29925.9|29895|29
1657801200000|2022-07-14 12:20:00|29945.6|29910.6|29946.6|29911.6|29947|29912|29944.6|29909.6|9
1657801500000|2022-07-14 12:25:00|29947.2|29912.2|29946.5|29911.5|29948|29913|29946.5|29911.5|6
1657801800000|2022-07-14 12:30:00|29945.5|29910.5|29947.8|29912.8|29949.4|29914.4|29943.5|29908.5|11
1657802100000|2022-07-14 12:35:00|29947.3|29912.3|29946.6|29911.6|29951.6|29916.6|29942.6|29907.6|16
1657802400000|2022-07-14 12:40:00|29949|29914|29949|29914|29949|29914|29949|29914|1
1657802700000|2022-07-14 12:45:00|29947.6|29912.6|29949.6|29914.6|29949.6|29914.6|29944.6|29909.6|20
1657803000000|2022-07-14 12:50:00|29949.4|29914.4|29951.4|29916.4|29951.6|29916.6|29949.4|29914.4|7
1657803300000|2022-07-14 12:55:00|29951.6|29916.6|29950|29915|29952|29917|29948|29913|14
1657803600000|2022-07-14 13:00:00|29950.6|29915.6|29952.7|29917.7|29952.9|29917.9|29947|29912|21
1657803900000|2022-07-14 13:05:00|29952|29917|29953.6|29918.6|29955.2|29927.2|29947.2|29915|25
1657804200000|2022-07-14 13:10:00|29953.1|29918.1|29963.6|29928.6|29965.6|29930.6|29950.8|29915.8|40
1657804500000|2022-07-14 13:15:00|29963|29928|29953.5|29918.5|29964.2|29929.2|29950.6|29915.6|23
1657804800000|2022-07-14 13:20:00|29955|29920|29960.9|29925.9|29960.9|29925.9|29953.5|29918.5|17
1657805100000|2022-07-14 13:25:00|29958.5|29923.5|29957.6|29922.6|29961.9|29926.9|29957.3|29922.3|36
1657805400000|2022-07-14 13:30:00|29957.9|29922.9|29981.6|29946.6|29990|29955|29957.9|29922.9|68
1657805700000|2022-07-14 13:35:00|29981.5|29946.5|29972|29937|29982.6|29947.6|29967.5|29932.5|33
1657806000000|2022-07-14 13:40:00|29972.5|29937.5|29994.5|29959.5|29995.1|29960.1|29972.5|29937.5|17
1657806300000|2022-07-14 13:45:00|29993.1|29958.1|29998.5|29963.5|30005|29970|29993.1|29958.1|55
1657806600000|2022-07-14 13:50:00|29999.1|29964.1|29986.7|29951.7|29999.1|29964.1|29978.9|29943.9|62
1657806900000|2022-07-14 13:55:00|29987.2|29952.2|29992.2|29957.2|29994.9|29959.9|29986.4|29951.4|32
1657807200000|2022-07-14 14:00:00|29991.7|29956.7|29996.4|29961.4|29996.4|29961.4|29986.6|29951.6|28
1657807500000|2022-07-14 14:05:00|29996.9|29961.9|30001.1|29966.1|30007.7|29972.7|29996.9|29961.9|186
1657807800000|2022-07-14 14:10:00|29999.4|29964.4|29996.2|29961.2|30002.5|29967.5|29995.1|29960.1|48
1657808100000|2022-07-14 14:15:00|29994.1|29959.1|29997.3|29962.3|29997.3|29962.3|29993.5|29958.5|19
1657808400000|2022-07-14 14:20:00|29998.3|29963.3|29999.7|29964.7|30001.6|29966.6|29997.7|29962.7|12
1657808700000|2022-07-14 14:25:00|29999.4|29964.4|29986|29951|30000.8|29965.8|29982|29947|50
1657809000000|2022-07-14 14:30:00|29985.9|29950.9|29965.2|29930.2|29985.9|29953.2|29959.1|29927.4|38
1657809300000|2022-07-14 14:35:00|29965.7|29930.7|29980.9|29945.9|29985|29945.9|29962.3|29927.3|21
1657809600000|2022-07-14 14:40:00|29980.3|29945.3|29978.6|29943.6|29980.9|29945.9|29978.6|29943.6|6
1657809900000|2022-07-14 14:45:00|29979.6|29944.6|29988.5|29953.5|29997.6|29962.6|29979.6|29944.6|11
1657810200000|2022-07-14 14:50:00|29979.6|29944.6|29979.6|29944.6|29984.5|29949.5|29979.5|29944.5|17
1657810500000|2022-07-14 14:55:00|29980.9|29945.9|29980.9|29945.9|29985.9|29950.9|29979.5|29944.5|23
1657810800000|2022-07-14 15:00:00|29982.5|29947.5|29958.5|29923.5|29982.5|29947.5|29956.5|29921.5|40
1657811100000|2022-07-14 15:05:00|29951.5|29916.5|29950.5|29915.5|29955.5|29920.5|29945.4|29910.4|52
1657811400000|2022-07-14 15:10:00|29949.5|29914.5|29948.9|29913.9|29955.5|29920.5|29948.9|29913.9|12
1657811700000|2022-07-14 15:15:00|29951.9|29916.9|29949.2|29914.2|29954.9|29919.9|29948.9|29913.9|12
1657812000000|2022-07-14 15:20:00|29949.1|29914.1|29952.9|29917.9|29957.6|29922.6|29947.7|29912.7|31
1657812300000|2022-07-14 15:25:00|29952.6|29917.6|29959.5|29924.5|29959.5|29924.5|29951.6|29916.6|13
1657812600000|2022-07-14 15:30:00|29957.5|29922.5|29956.5|29921.5|29959.5|29924.5|29955.9|29920.9|5
1657812900000|2022-07-14 15:35:00|29951.8|29916.8|29945.6|29910.6|29956.5|29921.5|29945|29910|8
1657813200000|2022-07-14 15:40:00|29945.5|29910.5|29927.9|29892.9|29956.5|29921.5|29927.9|29892.9|16
1657813500000|2022-07-14 15:45:00|29926|29891|29928.5|29893.5|29928.5|29893.5|29910.1|29875.1|12
1657813800000|2022-07-14 15:50:00|29934.5|29899.5|29939.5|29904.5|29939.5|29904.5|29934.5|29899.5|2
1657814100000|2022-07-14 15:55:00|29944.5|29909.5|29943.5|29908.5|29944.5|29909.5|29943.5|29908.5|2
1657814400000|2022-07-14 16:00:00|29944.5|29909.5|29944.5|29909.5|29944.5|29909.5|29944.5|29909.5|1
1657814700000|2022-07-14 16:05:00|29945.5|29910.5|29948.5|29913.5|29948.5|29913.5|29945.5|29910.5|2
1657815300000|2022-07-14 16:15:00|29949.5|29914.5|29954.5|29919.5|29954.5|29919.5|29949.5|29914.5|7
1657815600000|2022-07-14 16:20:00|29957.2|29922.2|29986.5|29951.5|29986.5|29951.5|29957.2|29922.2|4
1657815900000|2022-07-14 16:25:00|29975.5|29940.5|29975.5|29940.5|29975.5|29940.5|29975.5|29940.5|1
1657816200000|2022-07-14 16:30:00|29979.9|29944.9|29989.7|29954.7|29989.7|29954.7|29979.9|29944.9|8
1657816500000|2022-07-14 16:35:00|29995.7|29960.7|29982.8|29947.8|29998.7|29963.7|29982.8|29947.8|4
1657816800000|2022-07-14 16:40:00|29981.8|29946.8|29971.7|29936.7|29984.6|29949.6|29968.7|29933.7|19
1657817100000|2022-07-14 16:45:00|29968.4|29933.4|29985.9|29950.9|29999|29964|29967.9|29932.9|41
1657817400000|2022-07-14 16:50:00|29991.7|29956.7|29993.9|29958.9|29993.9|29958.9|29991.7|29956.7|2
1657817700000|2022-07-14 16:55:00|29992.9|29957.9|29974.5|29939.5|29992.9|29957.9|29974.5|29939.5|4
1657818000000|2022-07-14 17:00:00|29978.3|29943.3|29978.3|29943.3|29978.3|29943.3|29978.3|29943.3|1
1657818300000|2022-07-14 17:05:00|29971.5|29936.5|29973.3|29938.3|29973.3|29938.3|29971.5|29936.5|2
1657818600000|2022-07-14 17:10:00|29976.9|29941.9|29976.7|29941.7|29976.9|29941.9|29974.9|29939.9|4
1657818900000|2022-07-14 17:15:00|29976.8|29941.8|29974.9|29939.9|29976.8|29941.8|29974.8|29939.8|10
1657819200000|2022-07-14 17:20:00|29979.7|29944.7|29977.8|29942.8|29979.7|29944.7|29977.8|29942.8|2
1657819500000|2022-07-14 17:25:00|29978.3|29943.3|29977.8|29942.8|29980|29945|29977.8|29942.8|3
1657819800000|2022-07-14 17:30:00|29974|29939|29974.6|29939.6|29974.6|29939.6|29970.6|29935.6|7
1657820400000|2022-07-14 17:40:00|29965.8|29930.8|29965.8|29930.8|29965.8|29930.8|29965.8|29930.8|1
1657820700000|2022-07-14 17:45:00|29965.2|29930.2|29968|29933|29968|29933|29965.2|29930.2|2
1657821000000|2022-07-14 17:50:00|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|1
1657821300000|2022-07-14 17:55:00|29957.2|29922.2|29959.2|29924.2|29959.2|29924.2|29957.2|29922.2|2
1657821600000|2022-07-14 18:00:00|29956.2|29921.2|29957|29922|29957|29922|29950|29915|11
1657821900000|2022-07-14 18:05:00|29954.2|29919.2|29955.9|29920.9|29956.6|29921.6|29954.2|29919.2|6
1657822500000|2022-07-14 18:15:00|29958|29923|29958|29923|29958|29923|29958|29923|1
1657822800000|2022-07-14 18:20:00|29960.6|29925.6|29953|29918|29961.2|29926.2|29950.6|29915.6|26
1657823100000|2022-07-14 18:25:00|29954|29919|29949|29914|29955|29920|29948|29913|20
1657823400000|2022-07-14 18:30:00|29953|29918|29948|29913|29953|29918|29944.2|29909.2|6
1657823700000|2022-07-14 18:35:00|29947|29912|29948|29913|29949|29914|29944|29909|19
1657824000000|2022-07-14 18:40:00|29943.6|29908.6|29936.2|29901.2|29944.6|29909.6|29936.2|29901.2|7
1657824300000|2022-07-14 18:45:00|29933.2|29898.2|29930|29895|29938|29903|29930|29895|13
1657824600000|2022-07-14 18:50:00|29930.6|29895.6|29930|29895|29931|29896|29930|29895|9
1657824900000|2022-07-14 18:55:00|29930.9|29895.9|29938.6|29903.6|29940.1|29905.1|29930.9|29895.9|22
1657845000000|2022-07-15 00:30:00|29955.1|29913.1|29955.1|29913.1|29955.1|29913.1|29955.1|29913.1|1
1657845300000|2022-07-15 00:35:00|29957|29915|29954.5|29912.5|29957|29915|29954.5|29912.5|2
1657845900000|2022-07-15 00:45:00|29957|29915|29948.5|29906.5|29957.6|29915.6|29948.5|29906.5|9
1657846200000|2022-07-15 00:50:00|29949.5|29907.5|29949.5|29907.5|29952|29910|29943.5|29901.5|12
1657846500000|2022-07-15 00:55:00||29914.5||29914.5||29914.5||29914.5|1
1657846800000|2022-07-15 01:00:00|29948.9|29913.9|29949|29914|29949|29915.6|29942.5|29909.3|18
1657847100000|2022-07-15 01:05:00|29950|29915|29944.9|29909.9|29953.6|29918.6|29944.9|29909.9|16
1657847400000|2022-07-15 01:10:00|29947.6|29912.6|29944.7|29909.7|29951|29916|29944.7|29909.7|15
1657847700000|2022-07-15 01:15:00|29944.2|29909.2|29946.6|29911.6|29950|29915|29943.4|29908.4|83
1657848000000|2022-07-15 01:20:00|29947|29912|29952.7|29917.7|29952.8|29917.8|29947|29912|44
1657848300000|2022-07-15 01:25:00|29952.2|29917.2|29949|29914|29954.2|29919.2|29947|29912|82
1657848600000|2022-07-15 01:30:00|29949.5|29914.5|29932.2|29912.2|29949.5|29919.9|29931.2|29904|39
1657848900000|2022-07-15 01:35:00|29930.5|29910.5|29926.9|29906.9|29937|29910.5|29926.7|29901.3|15
1657849200000|2022-07-15 01:40:00|29927.4|29907.4|29938.3|29918.3|29942.3|29922.3|29927.4|29907.4|42
1657849500000|2022-07-15 01:45:00|29938.8|29918.8|29941.8|29906.8|29945.3|29918.8|29937.5|29906.8|21
1657849800000|2022-07-15 01:50:00|29941.6|29906.6|29932.8|29912.8|29941.6|29912.8|29932.3|29904.9|7
1657850100000|2022-07-15 01:55:00|29932.3|29912.3|29937|29902|29940|29918.1|29932.3|29901.5|30
1657850400000|2022-07-15 02:00:00|29937.3|29902.3|29938|29903|29948|29914.5|29934.5|29901|56
1657850700000|2022-07-15 02:05:00|29938.5|29903.5|29934.5|29899.5|29939|29904|29929.5|29894.5|66
1657851000000|2022-07-15 02:10:00|29934|29899|29927.2|29907.2|29934.5|29907.2|29925.5|29898.5|15
1657851300000|2022-07-15 02:15:00|29927.5|29907.5|29921.7|29901.7|29928|29908|29921.7|29901.7|22
1657851600000|2022-07-15 02:20:00|29921.2|29901.2|29916.5|29896.5|29926.5|29901.5|29916.2|29891.5|41
1657851900000|2022-07-15 02:25:00|29916.8|29896.8|29916.8|29896.8|29917.2|29897.2|29916.2|29896.2|7
1657852200000|2022-07-15 02:30:00|29917.2|29897.2|29936.3|29901.3|29937.8|29909.8|29917.2|29897.2|65
1657852500000|2022-07-15 02:35:00|29935.8|29900.8|29932.2|29912.2|29935.8|29913.2|29927.5|29900|22
1657852800000|2022-07-15 02:40:00|29932.5|29912.5|29934.6|29899.6|29934.6|29913.3|29928.9|29899.5|19
1657853100000|2022-07-15 02:45:00|29927.4|29907.4|29927.7|29892.7|29929.8|29908.7|29923.3|29892|39
1657853400000|2022-07-15 02:50:00|29927.6|29892.6|29917.5|29897.5|29930.5|29901.5|29917.5|29890.5|53
1657853700000|2022-07-15 02:55:00|29918|29898|29934.5|29899.5|29935|29902.2|29918|29890.5|54
1657854000000|2022-07-15 03:00:00|29932.5|29897.5|29933.3|29913.3|29935.5|29913.6|29928|29897|29
1657854300000|2022-07-15 03:05:00|29933.2|29913.2|29933|29913|29933.3|29913.3|29932.5|29912.5|6
1657854600000|2022-07-15 03:10:00|29933.3|29913.3|29933.2|29913.2|29933.3|29913.3|29933.2|29913.2|2
1657854900000|2022-07-15 03:15:00|29936.7|29916.7|29948.5|29928.5|29948.7|29928.7|29936.7|29916.7|46
1657855200000|2022-07-15 03:20:00|29948.8|29928.8|29962.5|29942.5|29965.3|29942.5|29948.8|29924|49
1657855500000|2022-07-15 03:25:00|29962.3|29942.3|29978|29943|29979|29956.5|29962|29942|36
1657855800000|2022-07-15 03:30:00|29977.5|29942.5|29963.6|29943.6|29978|29949.5|29962.6|29928.5|43
1657856100000|2022-07-15 03:35:00|29963.1|29943.1|29970.5|29935.5|29973|29948|29960.8|29933|45
1657856400000|2022-07-15 03:40:00|29969.5|29934.5|29968.3|29933.3|29969.5|29942|29955.5|29928.5|37
1657856700000|2022-07-15 03:45:00|29960.3|29940.3|29965|29930|29965|29942.1|29952.5|29924|45
1657857000000|2022-07-15 03:50:00|29964.7|29929.7|29962|29942|29971|29942|29958|29929.5|30
1657857300000|2022-07-15 03:55:00|29958.7|29938.7|29967.3|29947.3|29975|29947.9|29958.2|29930.3|32
1657857600000|2022-07-15 04:00:00|29966.8|29946.8|29966.8|29946.8|29967.3|29947.3|29963.8|29943.8|7
1657857900000|2022-07-15 04:05:00|29966|29946|29966.7|29946.7|29966.7|29946.7|29965.1|29945.1|17
1657858200000|2022-07-15 04:10:00|29966.2|29946.2|29966.3|29931.3|29966.7|29946.7|29958.3|29931.3|19
1657858500000|2022-07-15 04:15:00|29958.3|29938.3|29957.3|29937.3|29965.5|29938.3|29957.3|29925.6|19
1657858800000|2022-07-15 04:20:00|29957.7|29937.7|29957|29937|29958.5|29938.5|29956.5|29936.5|28
1657859100000|2022-07-15 04:25:00|29964|29929|29961.7|29926.7|29964|29929|29961.7|29926.7|10
1657859400000|2022-07-15 04:30:00|29962.3|29927.3|29955|29920|29962.3|29927.3|29955|29920|11
1657859700000|2022-07-15 04:35:00|29955.6|29920.6|29957|29922|29957.5|29922.5|29955|29920|20
1657860000000|2022-07-15 04:40:00|29957.3|29922.3|29955.6|29920.6|29958|29923|29955.6|29920.6|26
1657860300000|2022-07-15 04:45:00|29955.1|29920.1|29955.1|29920.1|29960.1|29925.1|29954.8|29919.8|23
1657860600000|2022-07-15 04:50:00|29955.5|29920.5|29964.6|29929.6|29965.1|29930.1|29955.5|29920.5|21
1657860900000|2022-07-15 04:55:00|29964|29929|29964.7|29929.7|29964.7|29929.7|29964|29929|3
1657861200000|2022-07-15 05:00:00|29965|29930|29970|29935|29970.3|29935.3|29964.6|29929.6|19
1657861500000|2022-07-15 05:05:00|29969.5|29934.5|29970|29935|29970|29935|29967|29932|6
1657861800000|2022-07-15 05:10:00|29970.1|29935.1|29960.1|29925.1|29970.1|29935.1|29959.9|29924.9|14
1657862100000|2022-07-15 05:15:00|29960.2|29925.2|29962|29927|29962.5|29927.5|29960.1|29925.1|11
1657862400000|2022-07-15 05:20:00|29963|29928|29969.5|29934.5|29970|29935|29963|29928|7
1657862700000|2022-07-15 05:25:00|29970|29935|29969.5|29934.5|29970|29935|29964|29929|11
1657863000000|2022-07-15 05:30:00|29969.8|29934.8|29975.3|29940.3|29979|29944|29969.8|29934.8|42
1657863300000|2022-07-15 05:35:00|29975.8|29940.8|29975.1|29940.1|29975.8|29940.8|29974|29939|28
1657863600000|2022-07-15 05:40:00|29975.2|29940.2|29962|29927|29975.3|29940.3|29962|29927|39
1657863900000|2022-07-15 05:45:00|29961.5|29926.5|29951|29916|29961.5|29926.5|29950.8|29915.8|23
1657864200000|2022-07-15 05:50:00|29951.5|29916.5|29936.3|29901.3|29952|29917|29935.5|29900.5|25
1657864500000|2022-07-15 05:55:00|29936.5|29901.5|29948.5|29913.5|29949.7|29918.8|29936.5|29901.5|46
1657864800000|2022-07-15 06:00:00|29949|29914|29961.5|29926.5|29961.5|29926.5|29945|29910|52
1657865100000|2022-07-15 06:05:00|29959|29924|29945.7|29925.7|29961.3|29926.3|29945.5|29917.7|51
1657865400000|2022-07-15 06:10:00|29952.7|29917.7|29935.3|29900.3|29952.7|29925.5|29935.2|29900.2|52
1657865700000|2022-07-15 06:15:00|29934.8|29899.8|29922.8|29887.8|29937.7|29910.7|29919.1|29887.8|39
1657866000000|2022-07-15 06:20:00|29923.3|29888.3|29931.5|29896.5|29931.8|29896.8|29923.3|29888.3|38
1657866300000|2022-07-15 06:25:00|29931.3|29896.3|29930|29895|29937.8|29902.8|29924.2|29889.2|64
1657866600000|2022-07-15 06:30:00|29929.5|29894.5|29942.7|29907.7|29955.5|29920.5|29928.4|29893.4|57
1657866900000|2022-07-15 06:35:00|29942.5|29907.5|29956.8|29921.8|29964.8|29929.8|29942.5|29907.5|57
1657867200000|2022-07-15 06:40:00|29957|29922|29948.8|29913.8|29957|29922|29947.8|29912.8|65
1657867500000|2022-07-15 06:45:00|29948.3|29913.3|29944.4|29909.4|29955.5|29920.5|29944.4|29909.4|40
1657867800000|2022-07-15 06:50:00|29944.7|29909.7|29944|29909|29944.7|29909.7|29943.6|29908.6|34
1657868100000|2022-07-15 06:55:00|29943.1|29908.1|29951|29916|29954|29919|29932.5|29903.7|88
1657868400000|2022-07-15 07:00:00|29950.5|29915.5|29951|29916|29951.6|29916.6|29948.2|29913.2|21
1657868700000|2022-07-15 07:05:00|29951.3|29916.3|29951.5|29916.5|29952|29917|29951|29916|7
1657869000000|2022-07-15 07:10:00|29951|29916|29939.8|29904.8|29951.3|29916.3|29939.8|29904.8|40
1657869300000|2022-07-15 07:15:00|29940|29905|29940.8|29905.8|29944|29909|29939.5|29904.5|36
1657869600000|2022-07-15 07:20:00|29941.1|29906.1|29946.6|29911.6|29946.6|29911.6|29940.7|29905.7|28
1657869900000|2022-07-15 07:25:00|29946.5|29911.5|29936|29901|29946.5|29911.5|29930.7|29901|61
1657870200000|2022-07-15 07:30:00|29935.5|29900.5|29935.2|29900.2|29963.5|29928.5|29935.2|29900.2|60
1657870500000|2022-07-15 07:35:00|29934.8|29899.8|29933.6|29898.6|29936.5|29901.5|29933.3|29898.3|32
1657870800000|2022-07-15 07:40:00|29934|29899|29935|29900|29935.4|29900.4|29934|29899|12
1657871100000|2022-07-15 07:45:00|29935.4|29900.4|29935.5|29900.5|29936|29901|29935|29900|36
1657871400000|2022-07-15 07:50:00|29935.9|29900.9|29942.8|29907.8|29943.8|29908.8|29935.5|29900.5|50
1657871700000|2022-07-15 07:55:00|29943.1|29908.1|29957.5|29922.5|29957.9|29922.9|29943.1|29908.1|85
1657872000000|2022-07-15 08:00:00|29955.9|29920.9|29950.6|29915.6|29955.9|29920.9|29947.9|29912.9|15
1657872300000|2022-07-15 08:05:00|29950|29915|29948|29913|29951|29916|29948|29913|10
1657872600000|2022-07-15 08:10:00|29950.5|29915.5|29955|29920|29955|29920|29946|29911|11
1657872900000|2022-07-15 08:15:00|29954.7|29919.7|29955|29920|29955|29920|29954.7|29919.7|2
1657873200000|2022-07-15 08:20:00|29954.6|29919.6|29954.5|29919.5|29955.3|29920.3|29954.5|29919.5|14
1657873500000|2022-07-15 08:25:00|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|29954.5|29919.5|3
1657873800000|2022-07-15 08:30:00|29955|29920|29948|29913|29955|29920|29943|29908|29
1657874100000|2022-07-15 08:35:00|29948.5|29913.5|29967.6|29932.6|29971.6|29936.6|29948.5|29913.5|41
1657874400000|2022-07-15 08:40:00|29967.5|29932.5|29953.7|29918.7|29967.6|29932.6|29953.6|29918.6|67
1657874700000|2022-07-15 08:45:00|29953.6|29918.6|29949|29914|29960.9|29925.9|29944|29909|59
1657875000000|2022-07-15 08:50:00|29948.7|29913.7|29938.4|29903.4|29949.1|29914.1|29938|29903|95
1657875300000|2022-07-15 08:55:00|29938|29903|29937|29902|29939|29904|29935.6|29900.6|40
1657875600000|2022-07-15 09:00:00|29938|29903|29938|29903|29938.6|29903.6|29937|29902|22
1657875900000|2022-07-15 09:05:00|29937|29902|29933|29898|29938|29903|29933|29898|20
1657876200000|2022-07-15 09:10:00|29935|29900|29935|29900|29936.4|29901.4|29934.6|29899.6|8
1657876500000|2022-07-15 09:15:00|29934.6|29899.6|29924.6|29889.6|29934.6|29899.6|29923.6|29888.6|44
1657876800000|2022-07-15 09:20:00|29927|29892|29927|29892|29927|29892|29924.6|29889.6|46
1657877100000|2022-07-15 09:25:00|29925|29890|29926|29891|29928.6|29893.6|29925|29890|68
1657877400000|2022-07-15 09:30:00|29928|29893|29923|29888|29928|29893.9|29913.4|29884.9|16
1657877700000|2022-07-15 09:35:00|29923.1|29888.1|29923.5|29888.5|29923.5|29888.5|29922.5|29887.5|6
1657878000000|2022-07-15 09:40:00|29920.5|29885.5|29916|29881|29921.2|29886.2|29909|29874|30
1657878300000|2022-07-15 09:45:00|29917|29882|29924.6|29889.6|29924.6|29889.6|29917|29882|11
1657878600000|2022-07-15 09:50:00|29927.6|29892.6|29930|29895|29938|29903|29927.6|29892.6|12
1657878900000|2022-07-15 09:55:00|29928|29893|29928|29893|29928|29893|29928|29893|1
1657879200000|2022-07-15 10:00:00|29927|29892|29928.6|29893.6|29930.6|29895.6|29925.6|29890.6|47
1657879500000|2022-07-15 10:05:00|29929|29894|29929.6|29894.6|29930|29895|29928.6|29893.6|26
1657880100000|2022-07-15 10:15:00|29930.6|29895.6|29927.6|29892.6|29930.6|29895.6|29925.6|29890.6|48
1657880400000|2022-07-15 10:20:00|29927|29892|29929|29894|29929.6|29894.6|29927|29892|20
1657880700000|2022-07-15 10:25:00|29928|29893|29929.6|29894.6|29930.6|29895.6|29927.6|29892.6|22
1657881000000|2022-07-15 10:30:00|29929|29894|29940.6|29905.6|29940.6|29905.6|29927.6|29892.6|39
1657881300000|2022-07-15 10:35:00|29940|29905|29935|29900|29940|29905|29934.6|29899.6|9
1657881600000|2022-07-15 10:40:00|29935.1|29900.1|29935|29900|29935.1|29900.1|29933.6|29898.6|4
1657881900000|2022-07-15 10:45:00|29933.6|29898.6|29934|29899|29935|29900|29933.6|29898.6|22
1657882200000|2022-07-15 10:50:00|29933.9|29898.9|29932.6|29897.6|29938.6|29903.6|29929|29894|263
1657882500000|2022-07-15 10:55:00|29933|29898|29933.6|29898.6|29940.6|29905.6|29929.6|29894.6|139
1657882800000|2022-07-15 11:00:00|29936|29901|29950.6|29915.6|29980|29945|29936|29901|74
1657883100000|2022-07-15 11:05:00|29948|29913|29947|29912|29948|29913|29946.6|29911.6|4
1657883400000|2022-07-15 11:10:00|29947.6|29912.6|29947.1|29912.1|29948|29913|29947|29912|23
1657883700000|2022-07-15 11:15:00|29947|29912|29947.1|29912.1|29950|29915|29946.6|29911.6|18
1657884000000|2022-07-15 11:20:00|29946.9|29911.9|29947|29912|29947.1|29912.1|29946.6|29911.6|19
1657884300000|2022-07-15 11:25:00|29946.6|29911.6|29946.6|29911.6|29947|29912|29946.6|29911.6|7
1657884600000|2022-07-15 11:30:00|29945.6|29910.6|29938.7|29903.7|29945.6|29915.2|29934|29902.2|65
1657884900000|2022-07-15 11:35:00|29938.4|29903.4|29935.7|29900.7|29938.4|29903.4|29935.2|29900.2|14
1657885200000|2022-07-15 11:40:00|29936.2|29901.2|29934.1|29899.1|29936.2|29901.2|29931.9|29896.9|38
1657885500000|2022-07-15 11:45:00|29934.5|29899.5|29929.5|29894.5|29936.1|29901.1|29923|29888|84
1657885800000|2022-07-15 11:50:00|29929.6|29894.6|29932.5|29897.5|29934.1|29899.1|29927.5|29892.5|45
1657886100000|2022-07-15 11:55:00|29932.6|29897.6|29936.5|29901.5|29938.5|29903.5|29932.6|29897.6|17
1657886400000|2022-07-15 12:00:00|29937.1|29902.1|29935.5|29900.5|29937.1|29902.1|29934.5|29899.5|15
1657886700000|2022-07-15 12:05:00|29934.5|29899.5|29935.5|29900.5|29935.5|29900.5|29934.5|29899.5|4
1657887000000|2022-07-15 12:10:00|29935.1|29900.1|29939.5|29904.5|29939.5|29904.5|29934.5|29899.5|11
1657887300000|2022-07-15 12:15:00|29939.1|29904.1|29940.1|29905.1|29940.1|29905.1|29939.1|29904.1|2
1657887600000|2022-07-15 12:20:00|29939.5|29904.5|29940.1|29905.1|29940.1|29905.1|29939.1|29904.1|5
1657887900000|2022-07-15 12:25:00|29933.1|29898.1|29931.1|29889.1|29934.1|29899.1|29928.7|29887.8|20
1657888200000|2022-07-15 12:30:00|29921.5|29879.5|29954.6|29919.6|29954.6|29919.6|29921.5|29879.5|30
1657888500000|2022-07-15 12:35:00|29951.6|29916.6|29934|29899|29954.1|29919.1|29932|29897|19
1657888800000|2022-07-15 12:40:00|29931.5|29896.5|29940|29905|29940.6|29905.6|29928.5|29893.5|22
1657889100000|2022-07-15 12:45:00|29940.6|29905.6|29930.9|29895.9|29940.6|29905.6|29927.5|29892.5|21
1657889400000|2022-07-15 12:50:00|29931|29896|29907.6|29872.6|29931|29896|29907.6|29872.6|28
1657889700000|2022-07-15 12:55:00|29916.6|29881.6|29914.5|29879.5|29919|29884|29907.6|29872.6|22
1657890000000|2022-07-15 13:00:00|29914|29879|29915.3|29880.3|29917.2|29889.7|29909.2|29878.5|36
1657890300000|2022-07-15 13:05:00|29914.3|29879.3|29902.3|29867.3|29915|29880|29901.9|29866.9|27
1657890600000|2022-07-15 13:10:00|29901.9|29866.9|29903|29868|29905.2|29870.2|29901.9|29866.9|10
1657890900000|2022-07-15 13:15:00|29906|29871|29909.9|29874.9|29909.9|29874.9|29904.5|29869.5|14
1657891200000|2022-07-15 13:20:00|29912.9|29877.9|29921.9|29886.9|29927|29892|29912.9|29877.9|11
1657891500000|2022-07-15 13:25:00|29922.5|29887.5|29927.9|29892.9|29928.5|29893.5|29922.5|29887.5|5
1657892100000|2022-07-15 13:35:00|29931.9|29896.9|29936.9|29901.9|29936.9|29901.9|29930.9|29895.9|4
1657892400000|2022-07-15 13:40:00|29935.9|29900.9|29928.5|29893.5|29935.9|29900.9|29928.5|29893.5|5
1657892700000|2022-07-15 13:45:00|29928.9|29893.9|29928.7|29893.7|29929.9|29894.9|29927.9|29892.9|18
1657893000000|2022-07-15 13:50:00|29928.9|29893.9|29929.8|29894.8|29929.8|29894.8|29928.9|29893.9|11
1657893300000|2022-07-15 13:55:00|29930.6|29895.6|29931|29896|29934|29899|29930.6|29895.6|12
1657893600000|2022-07-15 14:00:00|29929|29894|29906|29871|29929.5|29894.5|29902|29867|70
1657893900000|2022-07-15 14:05:00|29909.5|29874.5|29905|29870|29909.5|29874.5|29902|29867|17
1657894200000|2022-07-15 14:10:00|29903.9|29868.9|29906.2|29871.2|29907.3|29872.3|29903.9|29868.9|9
1657894500000|2022-07-15 14:15:00|29909|29874|29909.6|29874.6|29909.8|29874.8|29907|29872|9
1657894800000|2022-07-15 14:20:00|29909.9|29874.9|29914.5|29879.5|29920|29885|29902.4|29874.9|34
1657895100000|2022-07-15 14:25:00|29911.9|29876.9|29909.9|29874.9|29913.6|29878.6|29909.9|29874.9|14
1657895400000|2022-07-15 14:30:00|29910.3|29875.3|29908.9|29873.9|29911.3|29876.3|29905.3|29870.3|17
1657895700000|2022-07-15 14:35:00|29909.6|29874.6|29900|29865|29909.6|29874.6|29890.9|29855.9|35
1657896000000|2022-07-15 14:40:00|29899.5|29864.5|29919.1|29884.1|29950.5|29915.5|29899.5|29864.5|52
1657896300000|2022-07-15 14:45:00|29919.3|29884.3|29931.5|29896.5|29931.5|29896.5|29919.3|29884.3|5
1657896600000|2022-07-15 14:50:00|29937.5|29902.5|29921.5|29886.5|29938.5|29903.5|29920.9|29885.9|10
1657896900000|2022-07-15 14:55:00|29922|29887|29921.5|29886.5|29923.5|29888.5|29921.5|29886.5|8
1657897500000|2022-07-15 15:05:00|29922.7|29887.7|29921.5|29886.5|29926.5|29891.5|29919.9|29884.9|10
1657897800000|2022-07-15 15:10:00|29921.9|29886.9|29922.7|29887.7|29931.5|29896.5|29921.5|29886.5|16
1657898100000|2022-07-15 15:15:00|29920.5|29885.5|29919.9|29884.9|29920.5|29885.5|29919.9|29884.9|2
1657898400000|2022-07-15 15:20:00|29920.4|29885.4|29916.9|29881.9|29922.8|29887.8|29916.5|29881.5|4
1657898700000|2022-07-15 15:25:00|29915.9|29880.9|29918.9|29883.9|29918.9|29883.9|29915.9|29880.9|2
1657899000000|2022-07-15 15:30:00|29915.9|29880.9|29918.9|29883.9|29918.9|29883.9|29915.9|29880.9|2
1657899300000|2022-07-15 15:35:00|29916.5|29881.5|29912.5|29877.5|29918.1|29883.1|29912.5|29877.5|5
1657899600000|2022-07-15 15:40:00|29913.2|29878.2|29923.9|29888.9|29924.9|29889.9|29913.2|29878.2|10
1657899900000|2022-07-15 15:45:00|29925.7|29890.7|29925.7|29890.7|29927.3|29892.3|29923|29888|65
1657900200000|2022-07-15 15:50:00|29923.6|29888.6|29927|29892|29928.8|29893.8|29923|29888|82
1657900500000|2022-07-15 15:55:00|29928.5|29893.5|29926.3|29891.3|29928.5|29893.5|29925.4|29890.4|86
1657900800000|2022-07-15 16:00:00|29926.1|29891.1|29928.2|29893.2|29928.2|29893.2|29926.1|29891.1|7
1657901100000|2022-07-15 16:05:00|29919.6|29884.6|29917.7|29882.7|29919.6|29884.6|29913|29878|9
1657901400000|2022-07-15 16:10:00|29918.2|29883.2|29929|29894|29929|29894|29918.2|29883.2|14
1657901700000|2022-07-15 16:15:00|29929.6|29894.6|29928.9|29893.9|29929.6|29894.6|29926|29891|7
1657902000000|2022-07-15 16:20:00|29929.4|29894.4|29928.9|29893.9|29929.4|29894.4|29928.9|29893.9|12
1657902300000|2022-07-15 16:25:00|29929.4|29894.4|29928.9|29893.9|29929.4|29894.4|29928.9|29893.9|8
1657902600000|2022-07-15 16:30:00|29929.2|29894.2|29930.2|29895.2|29930.5|29895.5|29928.4|29893.4|10
1657902900000|2022-07-15 16:35:00|29923.2|29888.2|29937.9|29902.9|29937.9|29902.9|29921.2|29886.2|10
1657903200000|2022-07-15 16:40:00|29937.5|29902.5|29931.4|29896.4|29937.5|29902.5|29925.7|29890.7|22
1657903500000|2022-07-15 16:45:00|29930.9|29895.9|29931.7|29896.7|29932.9|29897.9|29930.9|29895.9|10
1657904100000|2022-07-15 16:55:00|29932.2|29897.2|29931.9|29896.9|29932.2|29897.2|29931.7|29896.7|6
1657904400000|2022-07-15 17:00:00|29931.7|29896.7|29926.9|29891.9|29931.7|29896.7|29926|29891|6
1657904700000|2022-07-15 17:05:00|29931.5|29896.5|29929.5|29894.5|29931.9|29896.9|29929|29894|8
1657905000000|2022-07-15 17:10:00|29930|29895|29926.5|29891.5|29930|29895|29926.5|29891.5|8
1657905600000|2022-07-15 17:20:00|29926.9|29891.9|29929.5|29894.5|29931.5|29896.5|29926.9|29891.9|7
1657905900000|2022-07-15 17:25:00|29929|29894|29930|29895|29930|29895|29929|29894|3
1657906200000|2022-07-15 17:30:00|29930.5|29895.5|29929.2|29894.2|29930.5|29895.5|29929.2|29894.2|3
1657906500000|2022-07-15 17:35:00|29926.6|29891.6|29923.2|29888.2|29926.6|29891.6|29921.8|29886.8|5
1657906800000|2022-07-15 17:40:00|29926.2|29891.2|29926.6|29891.6|29926.6|29891.6|29926.2|29891.2|2
1657907100000|2022-07-15 17:45:00|29923.2|29888.2|29923.2|29888.2|29926.6|29891.6|29923.2|29888.2|3
1657907400000|2022-07-15 17:50:00|29929.6|29894.6|29929.6|29894.6|29930.2|29895.2|29923.2|29888.2|11
1657907700000|2022-07-15 17:55:00|29930.2|29895.2|29928.9|29893.9|29930.2|29895.2|29923.2|29888.2|8
1657908000000|2022-07-15 18:00:00|29925.9|29890.9|29922.6|29887.6|29925.9|29890.9|29922.6|29887.6|4
1657908300000|2022-07-15 18:05:00|29922|29887|29921.2|29886.2|29922|29887|29919.9|29884.9|8
1657908600000|2022-07-15 18:10:00|29921.6|29886.6|29921.6|29886.6|29921.6|29886.6|29921.6|29886.6|1
1657911600000|2022-07-15 19:00:00|29921.5|29886.5|29918.1|29883.1|29927.1|29892.1|29918.1|29883.1|5
1657912200000|2022-07-15 19:10:00|29918.2|29883.2|29918.1|29883.1|29918.2|29883.2|29918.1|29883.1|2
1657913100000|2022-07-15 19:25:00|29920.9|29885.9|29919.6|29884.6|29920.9|29885.9|29919.6|29884.6|2
1657913700000|2022-07-15 19:35:00|29918.6|29883.6|29918.6|29883.6|29918.6|29883.6|29917.6|29882.6|3
1657914300000|2022-07-15 19:45:00|29919.2|29884.2|29917.4|29882.4|29922.4|29887.4|29916|29881|12
1657914600000|2022-07-15 19:50:00|29916.4|29881.4|29909.1|29874.1|29919.4|29884.4|29908.1|29873.1|17
1657914900000|2022-07-15 19:55:00|29908.6|29873.6|29914.4|29879.4|29914.4|29879.4|29908.6|29873.6|2
1658104200000|2022-07-18 00:30:00|29887.5|29845.5|29906.1|29864.1|29906.1|29864.1|29882|29840|4
1658104500000|2022-07-18 00:35:00|29895.6|29853.6|29898.4|29856.4|29898.4|29856.4|29895.6|29853.6|2
1658105400000|2022-07-18 00:50:00|29906|29864|29898.6|29856.6|29911|29869|29898.6|29856.6|4
1658105700000|2022-07-18 00:55:00|29895.6|29853.6|29895.6|29853.6|29895.6|29853.6|29895.6|29853.6|1
1658106000000|2022-07-18 01:00:00|29899|29857|29895.7|29860.7|29899.4|29862.5|29895.7|29857|6
1658106900000|2022-07-18 01:15:00|29896.8|29861.8|29897|29862|29897.5|29862.5|29895.3|29860.3|6
1658107200000|2022-07-18 01:20:00|29895.3|29859.5|29896.3|29861.3|29896.3|29862|29895.3|29859.5|4
1658107500000|2022-07-18 01:25:00|29895.5|29860|29873.5|29853.5|29895.5|29860|29873.5|29848.1|23
1658107800000|2022-07-18 01:30:00|29873.1|29853.1|29871|29851|29877.8|29857.8|29870.5|29850.5|71
1658108100000|2022-07-18 01:35:00|29875.3|29855.3|29870.5|29850.5|29875.3|29855.3|29865.8|29845.8|36
1658108400000|2022-07-18 01:40:00|29871.8|29851.8|29872.8|29852.8|29880.1|29860.1|29871.1|29851.1|40
1658108700000|2022-07-18 01:45:00|29872.3|29852.3|29873.3|29853.3|29877.5|29857.5|29867.5|29847.5|56
1658109000000|2022-07-18 01:50:00|29872.3|29852.3|29890|29855|29894.3|29860|29868.3|29848.3|37
1658109300000|2022-07-18 01:55:00|29890.5|29855.5|29878.3|29858.3|29891.7|29858.3|29876.9|29850.4|25
1658109600000|2022-07-18 02:00:00|29877.8|29857.8|29877.5|29857.5|29880.6|29860.6|29876.5|29856.5|19
1658109900000|2022-07-18 02:05:00|29877.8|29857.8|29876.3|29856.3|29877.8|29857.8|29876.3|29856.3|11
1658110200000|2022-07-18 02:10:00|29876.6|29856.6|29877.5|29857.5|29877.8|29857.8|29876.3|29856.3|7
1658110500000|2022-07-18 02:15:00|29876.8|29856.8|29877.5|29857.5|29877.5|29857.5|29876.8|29856.8|2
1658110800000|2022-07-18 02:20:00|29879.6|29859.6|29882.5|29862.5|29882.8|29862.8|29877.3|29857.3|13
1658111100000|2022-07-18 02:25:00|29882.8|29862.8|29884.3|29864.3|29891.5|29871.5|29882.3|29862.3|26
1658111400000|2022-07-18 02:30:00|29884|29864|29886.8|29866.8|29887.5|29867.5|29882.5|29862.5|8
1658111700000|2022-07-18 02:35:00|29886.3|29866.3|29885.9|29865.9|29886.8|29866.8|29881.8|29861.8|17
1658112000000|2022-07-18 02:40:00|29893.9|29858.9|29884.8|29864.8|29894.5|29868.4|29884.3|29857.5|15
1658112300000|2022-07-18 02:45:00|29885.3|29865.3|29882.1|29862.1|29885.3|29865.3|29881.8|29861.8|7
1658112600000|2022-07-18 02:50:00|29881.9|29861.9|29881.9|29861.9|29881.9|29861.9|29881.8|29861.8|3
1658112900000|2022-07-18 02:55:00|29882.4|29862.4|29882.5|29862.5|29887.5|29867.5|29881.8|29861.8|20
1658113200000|2022-07-18 03:00:00|29883.5|29863.5|29887|29852|29892|29864|29880|29850.5|52
1658113500000|2022-07-18 03:05:00|29886.5|29851.5|29885|29850|29887.5|29858.5|29878.5|29849.5|39
1658113800000|2022-07-18 03:10:00|29884.5|29849.5|29873.8|29853.8|29884.5|29857|29872.5|29844.5|37
1658114100000|2022-07-18 03:15:00|29873.5|29853.5|29867|29847|29876.3|29856.3|29866.8|29846.8|59
1658114400000|2022-07-18 03:20:00|29867.3|29847.3|29866.8|29846.8|29869.8|29849.8|29863.8|29843.8|49
1658114700000|2022-07-18 03:25:00|29866.5|29846.5|29868.5|29848.5|29868.8|29848.8|29860.5|29840.5|37
1658115000000|2022-07-18 03:30:00|29869|29849|29869.5|29849.5|29873|29853|29869|29849|14
1658115300000|2022-07-18 03:35:00|29870.5|29850.5|29876.1|29856.1|29879.5|29859.5|29870.1|29850.1|17
1658115600000|2022-07-18 03:40:00|29876.6|29856.6|29876.1|29856.1|29879.5|29859.5|29873.5|29853.5|21
1658115900000|2022-07-18 03:45:00|29874.8|29854.8|29874|29854|29875.8|29855.8|29871.6|29851.6|19
1658116200000|2022-07-18 03:50:00|29873.1|29853.1|29875.5|29855.5|29876.1|29856.1|29871.1|29851.1|20
1658116500000|2022-07-18 03:55:00|29874.8|29854.8|29876.3|29856.3|29876.3|29856.3|29870.5|29850.5|25
1658116800000|2022-07-18 04:00:00|29875.8|29855.8|29879.5|29859.5|29881|29861|29871.3|29851.3|30
1658117100000|2022-07-18 04:05:00|29880.5|29860.5|29880.8|29860.8|29881.6|29861.6|29879.5|29859.5|17
1658117400000|2022-07-18 04:10:00|29881.1|29861.1|29881.5|29861.5|29882|29862|29880.8|29860.8|9
1658117700000|2022-07-18 04:15:00|29882|29862|29881.5|29861.5|29882.5|29862.5|29881.5|29861.5|16
1658118000000|2022-07-18 04:20:00|29881.8|29861.8|29882|29862|29882|29862|29881.8|29861.8|2
1658118300000|2022-07-18 04:25:00|29883|29863|29882|29862|29883|29863|29882|29862|2
1658118600000|2022-07-18 04:30:00|29882.5|29862.5|29881.8|29861.8|29883.4|29863.4|29881.8|29861.8|10
1658118900000|2022-07-18 04:35:00|29882|29862|29882|29862|29882.2|29862.2|29882|29862|3
1658119200000|2022-07-18 04:40:00|29881.8|29861.8|29881.8|29861.8|29882|29862|29881|29861|7
1658120100000|2022-07-18 04:55:00|29882|29862|29871.5|29851.5|29882|29862|29871.1|29851.1|17
1658120400000|2022-07-18 05:00:00|29869.1|29849.1|29870.5|29850.5|29870.5|29850.5|29865.5|29845.5|23
1658120700000|2022-07-18 05:05:00|29868.5|29848.5|29870|29850|29870|29850|29863|29843|27
1658121300000|2022-07-18 05:15:00|29869.5|29849.5|29870|29850|29870|29850|29869.5|29849.5|6
1658121600000|2022-07-18 05:20:00|29874.2|29854.2|29875.2|29855.2|29875.5|29855.5|29874.2|29854.2|9
1658121900000|2022-07-18 05:25:00|29875.5|29855.5|29873.5|29853.5|29875.5|29855.5|29873|29853|4
1658122200000|2022-07-18 05:30:00|29873.1|29853.1|29870|29850|29873.1|29853.1|29868|29848|8
1658122800000|2022-07-18 05:40:00|29869.5|29849.5|29869.5|29849.5|29869.5|29849.5|29869.5|29849.5|1
1658123100000|2022-07-18 05:45:00|29867|29847|29862|29842|29867|29847|29862|29842|15
1658123400000|2022-07-18 05:50:00|29862.5|29842.5|29864|29844|29864.5|29844.5|29862|29842|29
1658123700000|2022-07-18 05:55:00|29863.5|29843.5|29871|29851|29872.5|29852.5|29863.5|29843.5|21
1658124000000|2022-07-18 06:00:00|29878|29843|29878|29858|29880.5|29860.5|29870|29841.5|34
1658124300000|2022-07-18 06:05:00|29877.8|29857.8|29873.5|29853.5|29877.8|29857.8|29872.9|29852.9|17
1658124600000|2022-07-18 06:10:00|29868.8|29848.8|29864|29829|29869.6|29849.6|29857|29828.5|35
1658124900000|2022-07-18 06:15:00|29864.5|29829.5|29857.8|29837.8|29864.5|29839.4|29856.5|29829.5|21
1658125200000|2022-07-18 06:20:00|29857.5|29837.5|29863|29843|29866.3|29846.3|29856.1|29836.1|59
1658125500000|2022-07-18 06:25:00|29862.9|29842.9|29856.8|29836.8|29865.6|29845.6|29856.3|29829.2|62
1658125800000|2022-07-18 06:30:00|29857|29837|29862|29842|29863.5|29843.5|29856.3|29836.3|65
1658126100000|2022-07-18 06:35:00|29861.5|29841.5|29863.5|29843.5|29863.5|29843.5|29860.1|29840.1|24
1658126400000|2022-07-18 06:40:00|29863.1|29843.1|29857|29837|29863.5|29843.5|29854.5|29834.5|38
1658126700000|2022-07-18 06:45:00|29855.5|29835.5|29860.5|29840.5|29862.5|29840.5|29847.5|29821.6|49
1658127000000|2022-07-18 06:50:00|29861|29841|29863.5|29843.5|29864.7|29844.7|29858.5|29838.5|8
1658127300000|2022-07-18 06:55:00|29863.2|29843.2|29856|29836|29863.2|29843.2|29853.5|29833.5|18
1658127600000|2022-07-18 07:00:00|29858.5|29838.5|29856.5|29836.5|29867|29843.5|29856.5|29832|31
1658127900000|2022-07-18 07:05:00|29856.8|29836.8|29848.8|29828.8|29863|29839.5|29847.5|29826.9|54
1658128200000|2022-07-18 07:10:00|29848.6|29828.6|29847.1|29827.1|29850.9|29828.6|29841.7|29814.7|82
1658128500000|2022-07-18 07:15:00|29845.1|29825.1|29850.8|29830.8|29850.8|29830.8|29843.5|29823.5|50
1658128800000|2022-07-18 07:20:00|29850.9|29830.9|29841.5|29806.5|29868.8|29833.8|29832|29806|72
1658129100000|2022-07-18 07:25:00|29833.1|29813.1|29843.6|29823.6|29850.5|29824|29832.1|29807|63
1658129400000|2022-07-18 07:30:00|29846.5|29826.5|29846.5|29826.5|29857.5|29833.7|29839.5|29819.5|61
1658129700000|2022-07-18 07:35:00|29843.5|29823.5|29843|29823|29843.5|29823.5|29842.5|29822.5|5
1658130000000|2022-07-18 07:40:00|29844|29824|29848.3|29828.3|29849.5|29829.5|29844|29824|24
1658130300000|2022-07-18 07:45:00|29848.6|29828.6|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|19
1658130600000|2022-07-18 07:50:00|29853.2|29833.2|29852.5|29832.5|29853.2|29833.2|29852.5|29832.5|4
1658130900000|2022-07-18 07:55:00|29853.2|29833.2|29859.3|29839.3|29870.9|29843|29853.2|29829|36
1658131200000|2022-07-18 08:00:00|29859.5|29839.5|29842|29822|29867.1|29841.5|29842|29817.2|40
1658131500000|2022-07-18 08:05:00|29841.8|29821.8|29851.5|29816.5|29852.5|29826.8|29841.8|29816.5|39
1658131800000|2022-07-18 08:10:00|29843.8|29823.8|29853.2|29833.2|29860.8|29834.5|29843.3|29823.3|28
1658132100000|2022-07-18 08:15:00|29853.7|29833.7|29862.2|29827.2|29862.2|29834.5|29851.1|29827.2|36
1658132400000|2022-07-18 08:20:00|29862|29827|29862|29827|29862.2|29827.2|29861.5|29826.5|25
1658132700000|2022-07-18 08:25:00|29863|29828|29853|29833|29863|29833|29846.8|29822.5|40
1658133000000|2022-07-18 08:30:00|29860.5|29825.5|29865.5|29830.5|29865.6|29830.6|29860.5|29825.5|13
1658133300000|2022-07-18 08:35:00|29857.5|29837.5|29870.6|29835.6|29871.6|29844.9|29856.8|29835.6|25
1658133600000|2022-07-18 08:40:00|29870.3|29835.3|29857.7|29837.7|29870.3|29842.5|29857.7|29830.2|48
1658133900000|2022-07-18 08:45:00|29857.4|29837.4|29858.9|29838.9|29866.6|29841.7|29855.6|29828.5|97
1658134200000|2022-07-18 08:50:00|29858.4|29838.4|29856.6|29836.6|29865.6|29838.9|29856.6|29828.6|101
1658134500000|2022-07-18 08:55:00|29857.2|29837.2|29850.1|29830.1|29865.6|29838.1|29850.1|29829.7|61
1658134800000|2022-07-18 09:00:00|29849.6|29829.6|29853.7|29833.7|29859.1|29833.7|29849.6|29824.1|25
1658135100000|2022-07-18 09:05:00|29854.7|29834.7|29861.7|29826.7|29862.8|29834.7|29853.7|29826.7|11
1658135400000|2022-07-18 09:10:00|29861.2|29826.2|29868.2|29833.2|29868.7|29833.7|29861.2|29826.2|23
1658135700000|2022-07-18 09:15:00|29867.2|29832.2|29867.7|29832.7|29868.2|29833.2|29867.2|29832.2|7
1658136000000|2022-07-18 09:20:00|29866.7|29831.7|29863.8|29828.8|29867.7|29832.7|29861.7|29826.7|13
1658136300000|2022-07-18 09:25:00|29855.1|29835.1|29848.7|29828.7|29855.1|29835.1|29842.5|29819|23
1658136600000|2022-07-18 09:30:00|29848.1|29828.1|29854.9|29819.9|29861.6|29828.1|29847.7|29818.7|17
1658136900000|2022-07-18 09:35:00|29855.8|29820.8|29853|29818|29856.1|29826.4|29843.8|29815.5|75
1658137200000|2022-07-18 09:40:00|29852.5|29817.5|29857.4|29822.4|29858|29823|29852.4|29817.4|77
1658137500000|2022-07-18 09:45:00|29856.8|29821.8|29855.5|29820.5|29857.5|29822.5|29855.4|29820.4|19
1658137800000|2022-07-18 09:50:00|29852.9|29817.9|29855.3|29820.3|29856.5|29828.4|29845.8|29817.9|31
1658138100000|2022-07-18 09:55:00|29855.5|29820.5|29853.5|29818.5|29856.5|29821.5|29853.1|29818.1|9
1658138400000|2022-07-18 10:00:00|29853.6|29818.6|29857.6|29822.6|29857.6|29830.1|29846.6|29818.6|21
1658138700000|2022-07-18 10:05:00|29857.2|29822.2|29858.6|29823.6|29858.6|29823.6|29855|29820|6
1658139000000|2022-07-18 10:10:00|29859|29824|29858|29823|29859|29824|29858|29823|5
1658139300000|2022-07-18 10:15:00|29858.6|29823.6|29858|29823|29859|29824|29858|29823|10
1658139600000|2022-07-18 10:20:00|29859|29824|29858|29823|29859|29824|29857|29822|18
1658139900000|2022-07-18 10:25:00|29858.7|29823.7|29858|29823|29858.7|29823.7|29857.8|29822.8|6
1658140200000|2022-07-18 10:30:00|29858.6|29823.6|29858.6|29823.6|29858.7|29823.7|29858|29823|7
1658140500000|2022-07-18 10:35:00|29859|29824|29860.6|29825.6|29860.6|29825.6|29858.6|29823.6|12
1658140800000|2022-07-18 10:40:00|29862.6|29827.6|29868.5|29833.5|29868.6|29840.7|29860.2|29827.6|25
1658141100000|2022-07-18 10:45:00|29867.6|29832.6|29868.5|29833.5|29868.5|29833.5|29867.6|29832.6|4
1658141400000|2022-07-18 10:50:00|29868.6|29833.6|29869|29834|29869|29834|29868.6|29833.6|2
1658141700000|2022-07-18 10:55:00|29868|29833|29869|29834|29869|29834|29868|29833|2
1658142000000|2022-07-18 11:00:00|29867.7|29832.7|29867.7|29832.7|29867.7|29832.7|29867.7|29832.7|1
1658142300000|2022-07-18 11:05:00|29865.6|29830.6|29866|29831|29866.3|29831.3|29865.6|29830.6|8
1658142600000|2022-07-18 11:10:00|29865.6|29830.6|29863.2|29828.2|29866|29831|29861.8|29826.8|23
1658142900000|2022-07-18 11:15:00|29862.2|29827.2|29862.2|29827.2|29862.7|29827.7|29862.2|29827.2|5
1658143200000|2022-07-18 11:20:00|29862.7|29827.7|29862.2|29827.2|29863|29828|29861.6|29826.6|11
1658143500000|2022-07-18 11:25:00|29862.7|29827.7|29863|29828|29863|29828|29862.2|29827.2|5
1658143800000|2022-07-18 11:30:00|29862.2|29827.2|29862.2|29827.2|29862.7|29827.7|29861|29826|27
1658144100000|2022-07-18 11:35:00|29862|29827|29865.6|29830.6|29865.6|29830.6|29861|29826|18
1658144400000|2022-07-18 11:40:00|29864.6|29829.6|29865.6|29830.6|29865.6|29830.6|29863.6|29828.6|6
1658144700000|2022-07-18 11:45:00|29866|29831|29869.1|29834.1|29869.1|29834.1|29866|29831|8
1658145000000|2022-07-18 11:50:00|29868|29833|29872.6|29837.6|29885.6|29850.6|29868|29833|22
1658145300000|2022-07-18 11:55:00|29873|29838|29880|29845|29880|29845|29873|29838|6
1658145900000|2022-07-18 12:05:00|29878.6|29843.6|29880|29845|29880|29845|29878.6|29843.6|4
1658146500000|2022-07-18 12:15:00|29881.4|29846.4|29881.6|29846.6|29881.8|29846.8|29881.4|29846.4|4
1658146800000|2022-07-18 12:20:00|29881.5|29846.5|29880|29845|29881.6|29846.6|29870|29835|23
1658147100000|2022-07-18 12:25:00|29876.6|29841.6|29884.9|29849.9|29885|29857.5|29870.6|29835.6|26
1658147400000|2022-07-18 12:30:00|29884.4|29849.4|29878.6|29843.6|29884.7|29858.5|29875|29840|40
1658147700000|2022-07-18 12:35:00|29878|29843|29875.6|29840.6|29880.6|29845.6|29873|29838|14
1658148000000|2022-07-18 12:40:00|29875|29840|29871.6|29836.6|29877|29842|29868|29833|19
1658148300000|2022-07-18 12:45:00|29870.6|29835.6|29871.6|29836.6|29871.6|29836.6|29870.6|29835.6|12
1658148600000|2022-07-18 12:50:00|29870.6|29835.6|29865|29830|29878|29851|29864.5|29829.5|16
1658148900000|2022-07-18 12:55:00|29864|29829|29855|29820|29864|29829|29848.7|29813.7|31
1658149200000|2022-07-18 13:00:00|29854.9|29819.9|29855.6|29820.6|29855.6|29820.6|29854.6|29819.6|11
1658149500000|2022-07-18 13:05:00|29855|29820|29855.2|29820.2|29857.4|29827.7|29847.7|29819.6|25
1658149800000|2022-07-18 13:10:00|29855.6|29820.6|29861.6|29826.6|29864.6|29829.6|29855.6|29820.6|20
1658150100000|2022-07-18 13:15:00|29861.9|29826.9|29861.6|29826.6|29861.9|29826.9|29861.2|29826.2|4
1658150400000|2022-07-18 13:20:00|29861.9|29826.9|29860.6|29825.6|29862|29827|29860.6|29825.6|4
1658150700000|2022-07-18 13:25:00|29861.6|29826.6|29855.6|29820.6|29861.6|29826.6|29854.6|29819.6|6
1658151000000|2022-07-18 13:30:00|29855|29820|29854.2|29819.2|29855.6|29820.6|29854.2|29819.2|6
1658151300000|2022-07-18 13:35:00|29854.8|29819.8|29854.3|29819.3|29854.8|29819.8|29853.9|29818.9|16
1658151600000|2022-07-18 13:40:00|29854.8|29819.8|29852|29817|29854.8|29819.8|29852|29817|11
1658151900000|2022-07-18 13:45:00|29849.6|29814.6|29850.6|29815.6|29850.6|29815.6|29849.6|29814.6|2
1658152200000|2022-07-18 13:50:00|29850.2|29815.2|29841.6|29806.6|29850.2|29815.2|29841.6|29806.6|34
1658152500000|2022-07-18 13:55:00|29842|29807|29855.9|29820.9|29855.9|29827.6|29841|29806|47
1658152800000|2022-07-18 14:00:00|29856.3|29821.3|29862.5|29827.5|29863.1|29828.1|29854|29819|23
1658153100000|2022-07-18 14:05:00|29863.1|29828.1|29861.6|29826.6|29863.1|29828.1|29851|29816|12
1658153400000|2022-07-18 14:10:00|29862|29827|29857.6|29822.6|29863.6|29828.6|29853.6|29818.6|26
1658153700000|2022-07-18 14:15:00|29857.5|29822.5|29858|29823|29858|29823|29856.6|29821.6|17
1658154000000|2022-07-18 14:20:00|29857.6|29822.6|29854.2|29819.2|29858|29823|29851|29816|24
1658154300000|2022-07-18 14:25:00|29854|29819|29854|29819|29854|29819|29853.9|29818.9|3
1658154600000|2022-07-18 14:30:00|29853.4|29818.4|29838.6|29818.6|29853.4|29821.2|29837.7|29815.9|28
1658154900000|2022-07-18 14:35:00|29838.1|29818.1|29844|29809|29844.2|29818.1|29836.9|29808.5|7
1658155500000|2022-07-18 14:45:00|29843.5|29808.5|29844|29809|29844|29809|29843.5|29808.5|2
1658155800000|2022-07-18 14:50:00|29843.6|29808.6|29846|29811|29846.4|29811.4|29843.6|29808.6|85
1658156100000|2022-07-18 14:55:00|29845.9|29810.9|29846|29811|29846|29811|29845.1|29810.1|206
1658156400000|2022-07-18 15:00:00|29845.9|29810.9|29845.9|29810.9|29846|29811|29845.6|29810.6|142
1658156700000|2022-07-18 15:05:00|29846|29811|29849|29814|29849|29814|29845.2|29810.2|63
1658157000000|2022-07-18 15:10:00|29849.1|29814.1|29856|29821|29856|29821|29849|29814|8
1658157300000|2022-07-18 15:15:00|29856.6|29821.6|29856.6|29821.6|29856.6|29821.6|29855.6|29820.6|5
1658157600000|2022-07-18 15:20:00|29856|29821|29854.6|29819.6|29856.6|29821.6|29854.6|29819.6|13
1658157900000|2022-07-18 15:25:00|29854.9|29819.9|29858.2|29823.2|29860.6|29831.4|29850.6|29819.9|14
1658158200000|2022-07-18 15:30:00|29858.6|29823.6|29859.9|29824.9|29859.9|29831.7|29851.2|29823.4|32
1658158500000|2022-07-18 15:35:00|29859.6|29824.6|29860.6|29825.6|29861|29826|29858.1|29823.1|54
1658158800000|2022-07-18 15:40:00|29861.6|29826.6|29864|29829|29865.6|29830.6|29861.6|29826.6|17
1658159100000|2022-07-18 15:45:00|29864.1|29829.1|29859.4|29824.4|29864.1|29829.1|29859.4|29824.4|5
1658159400000|2022-07-18 15:50:00|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|1
1658159700000|2022-07-18 15:55:00|29858.6|29823.6|29859.5|29824.5|29860|29825|29858.6|29823.6|17
1658160000000|2022-07-18 16:00:00|29860.1|29825.1|29852.6|29832.6|29865.1|29835.8|29852.6|29825.1|16
1658160300000|2022-07-18 16:05:00|29852.3|29832.3|29852.3|29832.3|29852.3|29832.3|29852.3|29832.3|1
1658160600000|2022-07-18 16:10:00|29851.7|29831.7|29851|29831|29859.2|29833|29849|29823|21
1658160900000|2022-07-18 16:15:00|29851.3|29831.3|29854.5|29819.5|29855.5|29831.3|29843.6|29819.5|9
1658161200000|2022-07-18 16:20:00|29853.5|29818.5|29853.5|29818.5|29853.5|29818.5|29853.5|29818.5|1
1658161500000|2022-07-18 16:25:00|29854.1|29819.1|29854.5|29819.5|29854.5|29819.5|29854.1|29819.1|2
1658161800000|2022-07-18 16:30:00|29854.2|29819.2|29854|29819|29854.5|29819.5|29853.4|29818.4|9
1658162100000|2022-07-18 16:35:00|29845.5|29825.5|29854|29819|29854.2|29826|29845.2|29817.6|24
1658162400000|2022-07-18 16:40:00|29853.6|29818.6|29853.6|29818.6|29854|29819|29853.6|29818.6|13
1658162700000|2022-07-18 16:45:00|29851.2|29816.2|29853.4|29818.4|29854.5|29819.5|29851|29816|11
1658163000000|2022-07-18 16:50:00|29846.4|29826.4|29847|29827|29847.5|29827.5|29846.2|29826.2|10
1658163900000|2022-07-18 17:05:00|29846.5|29826.5|29847|29827|29847|29827|29842|29822|9
1658164200000|2022-07-18 17:10:00|29846.5|29826.5|29845.5|29825.5|29846.5|29826.5|29845.2|29825.2|4
1658164500000|2022-07-18 17:15:00|29846|29826|29847.5|29827.5|29847.5|29827.5|29846|29826|4
1658164800000|2022-07-18 17:20:00|29847.2|29827.2|29849.5|29814.5|29853.5|29827.5|29846.5|29814.5|9
1658165400000|2022-07-18 17:30:00|29842.5|29822.5|29847.5|29827.5|29854.7|29827.5|29842.5|29816.2|15
1658165700000|2022-07-18 17:35:00|29848|29828|29855|29835|29855|29835|29848|29828|4
1658166000000|2022-07-18 17:40:00|29862|29827|29864.8|29829.8|29864.8|29829.8|29861.5|29826.5|24
1658166300000|2022-07-18 17:45:00|29864.5|29829.5|29857.5|29837.5|29864.5|29837.5|29857.5|29829.5|2
1658166900000|2022-07-18 17:55:00|29858|29838|29857.5|29837.5|29860|29840|29857.5|29837.5|5
1658167200000|2022-07-18 18:00:00|29858|29838|29871|29836|29873|29845.7|29858|29836|18
1658167500000|2022-07-18 18:05:00|29871.5|29836.5|29871|29836|29871.5|29836.5|29871|29836|10
1658167800000|2022-07-18 18:10:00|29871.5|29836.5|29871|29836|29871.5|29836.5|29871|29836|2
1658168100000|2022-07-18 18:15:00|29872.6|29837.6|29872.6|29837.6|29873.1|29838.1|29872.3|29837.3|7
1658168400000|2022-07-18 18:20:00|29872.3|29837.3|29873.5|29838.5|29874|29839|29870|29835|23
1658168700000|2022-07-18 18:25:00|29872.5|29837.5|29876.8|29841.8|29877.6|29842.6|29872.5|29837.5|28
1658169000000|2022-07-18 18:30:00|29877|29842|29880.6|29845.6|29881.6|29846.6|29876.8|29841.8|8
1658169900000|2022-07-18 18:45:00|29880.5|29845.5|29882.1|29847.1|29882.1|29854|29873.5|29845.5|9
1658170200000|2022-07-18 18:50:00|29882|29847|29882.2|29847.2|29882.2|29847.2|29881.7|29846.7|3
1658170500000|2022-07-18 18:55:00|29883|29848|29886|29851|29887|29852|29883|29848|8
1658190600000|2022-07-19 00:30:00|29862.5|29820.5|29868.6|29826.6|29872.5|29830.5|29862.5|29820.5|9
1658190900000|2022-07-19 00:35:00|29870|29828|29870|29828|29870|29828|29870|29828|1
1658191800000|2022-07-19 00:50:00|29872.5|29830.5|29869|29827|29877|29835|29869|29827|20
1658192100000|2022-07-19 00:55:00|29870.2|29828.2|29870.2|29828.2|29870.2|29828.2|29870.2|29828.2|1
1658192400000|2022-07-19 01:00:00|29871|29829|29891.5|29856.5|29891.5|29856.5|29871|29829|31
1658192700000|2022-07-19 01:05:00|29893.5|29858.5|29892.5|29857.5|29895.5|29860.5|29887.5|29852.5|24
1658193000000|2022-07-19 01:10:00|29891.5|29856.5|29885.9|29850.9|29891.5|29856.5|29880.5|29845.5|30
1658193300000|2022-07-19 01:15:00|29886.9|29851.9|29894|29859|29894.4|29859.4|29886.9|29851.9|20
1658193600000|2022-07-19 01:20:00|29893.1|29858.1|29886.8|29851.8|29895|29860|29886.8|29851.8|31
1658193900000|2022-07-19 01:25:00|29886.3|29851.3|29880|29860|29886.5|29860|29875.8|29849|20
1658194200000|2022-07-19 01:30:00|29888|29853|29887.3|29852.3|29888|29857.4|29870.1|29841|83
1658194500000|2022-07-19 01:35:00|29888.6|29853.6|29887.3|29852.3|29889.8|29864|29881|29852|28
1658194800000|2022-07-19 01:40:00|29887.5|29852.5|29881.4|29846.4|29889.7|29854.7|29881.3|29846.3|25
1658195100000|2022-07-19 01:45:00|29875.9|29855.9|29887.7|29867.7|29890.5|29868|29875.9|29855|53
1658195400000|2022-07-19 01:50:00|29887.5|29867.5|29894.8|29874.8|29902.8|29875.2|29887.5|29862|40
1658195700000|2022-07-19 01:55:00|29895|29875|29903.5|29883.5|29904.5|29884.5|29894.8|29866.8|67
1658196000000|2022-07-19 02:00:00|29903|29883|29903.5|29883.5|29904.2|29884.2|29898.5|29878.5|37
1658196300000|2022-07-19 02:05:00|29903|29883|29907|29872|29907|29883|29898|29872|26
1658196600000|2022-07-19 02:10:00|29907.3|29872.3|29902|29882|29910|29882.5|29902|29872.3|9
1658196900000|2022-07-19 02:15:00|29901.2|29881.2|29896.5|29876.5|29902|29882|29896.3|29876.3|20
1658197200000|2022-07-19 02:20:00|29898|29878|29902|29882|29903.4|29883.4|29898|29878|21
1658197500000|2022-07-19 02:25:00|29902.5|29882.5|29917.5|29882.5|29917.5|29892.2|29902.5|29882.5|26
1658197800000|2022-07-19 02:30:00|29908|29888|29902.5|29882.5|29908.5|29888.5|29902.4|29882.4|15
1658198100000|2022-07-19 02:35:00|29902.4|29882.4|29902|29882|29902.4|29882.4|29902|29882|2
1658198400000|2022-07-19 02:40:00|29901.9|29881.9|29907.9|29887.9|29907.9|29887.9|29901.9|29881.9|27
1658198700000|2022-07-19 02:45:00|29906.4|29886.4|29918.5|29883.5|29920.5|29898|29905.5|29880.5|64
1658199000000|2022-07-19 02:50:00|29917.5|29882.5|29906.9|29886.9|29917.5|29891.5|29906.9|29880|26
1658199300000|2022-07-19 02:55:00|29907.4|29887.4|29916|29881|29917.5|29889.5|29906.9|29880|17
1658199600000|2022-07-19 03:00:00|29915|29880|29905.2|29885.2|29915|29888|29900.5|29872.5|43
1658199900000|2022-07-19 03:05:00|29905.7|29885.7|29901.5|29881.5|29906|29886|29900.2|29880.2|32
1658200200000|2022-07-19 03:10:00|29899.9|29879.9|29904|29869|29904|29879.9|29896.5|29869|12
1658200500000|2022-07-19 03:15:00|29904.4|29869.4|29901.5|29881.5|29906.8|29885.5|29898.9|29869.4|29
1658200800000|2022-07-19 03:20:00|29902.4|29882.4|29901.2|29881.2|29906.2|29886.2|29900.3|29880.3|13
1658201100000|2022-07-19 03:25:00|29897.5|29877.5|29901.9|29881.9|29901.9|29881.9|29896.4|29876.4|16
1658201700000|2022-07-19 03:35:00|29902.1|29882.1|29899.3|29879.3|29902.1|29882.1|29896.9|29876.9|14
1658202000000|2022-07-19 03:40:00|29899.5|29879.5|29899.5|29879.5|29899.5|29879.5|29899.5|29879.5|1
1658202300000|2022-07-19 03:45:00|29897.5|29877.5|29897.3|29877.3|29897.5|29877.5|29897.2|29877.2|3
1658202900000|2022-07-19 03:55:00|29897.5|29877.5|29897|29877|29897.5|29877.5|29896.8|29876.8|4
1658203200000|2022-07-19 04:00:00|29896.9|29876.9|29896.1|29876.1|29896.9|29876.9|29895|29875|12
1658203500000|2022-07-19 04:05:00|29896.6|29876.6|29896.5|29876.5|29899.5|29879.5|29896.5|29876.5|8
1658203800000|2022-07-19 04:10:00|29896.9|29876.9|29896.5|29876.5|29897.5|29877.5|29896.5|29876.5|6
1658204100000|2022-07-19 04:15:00|29896.9|29876.9|29897.5|29877.5|29897.5|29877.5|29896.9|29876.9|2
1658204400000|2022-07-19 04:20:00|29897.3|29877.3|29896.9|29876.9|29897.3|29877.3|29895.8|29875.8|9
1658204700000|2022-07-19 04:25:00|29896.3|29876.3|29896|29876|29896.9|29876.9|29895.2|29875.2|6
1658205000000|2022-07-19 04:30:00|29896.5|29876.5|29896|29876|29896.5|29876.5|29895.2|29875.2|28
1658205300000|2022-07-19 04:35:00|29896.5|29876.5|29895|29875|29896.5|29876.5|29895|29875|19
1658205600000|2022-07-19 04:40:00|29894|29874|29887.5|29867.5|29895|29875|29887.5|29867.5|31
1658205900000|2022-07-19 04:45:00|29889.5|29869.5|29886|29866|29890.5|29870.5|29884.5|29864.5|32
1658206200000|2022-07-19 04:50:00|29883.5|29863.5|29883|29863|29888.5|29865.5|29880|29852|39
1658206500000|2022-07-19 04:55:00|29882.5|29862.5|29897|29862|29897|29862.5|29882.5|29855|41
1658206800000|2022-07-19 05:00:00|29896.5|29861.5|29896.5|29861.5|29898|29863|29896|29861|13
1658207100000|2022-07-19 05:05:00|29895.5|29860.5|29894.5|29859.5|29896.5|29861.5|29894|29859|17
1658207400000|2022-07-19 05:10:00|29884.9|29864.9|29875.5|29855.5|29885.5|29864.9|29875.5|29847.5|15
1658207700000|2022-07-19 05:15:00|29876|29856|29876.5|29856.5|29877.2|29857.2|29875.2|29855.2|32
1658208000000|2022-07-19 05:20:00|29877|29857|29876.5|29856.5|29877|29857|29875.7|29855.7|26
1658208300000|2022-07-19 05:25:00|29876.6|29856.6|29875.1|29855.1|29877|29857|29873.3|29853.3|32
1658208600000|2022-07-19 05:30:00|29875|29855|29862.8|29842.8|29875|29855|29862.8|29842.8|26
1658208900000|2022-07-19 05:35:00|29863|29843|29855.1|29835.1|29863|29843|29855.1|29835.1|53
1658209200000|2022-07-19 05:40:00|29855|29835|29855|29835|29862|29842|29849.5|29829.5|36
1658209500000|2022-07-19 05:45:00|29855.5|29835.5|29855|29835|29855.5|29835.5|29852.5|29832.5|3
1658209800000|2022-07-19 05:50:00|29855.5|29835.5|29871.5|29836.5|29873.5|29845.5|29854.8|29828.5|23
1658210100000|2022-07-19 05:55:00|29871|29836|29875.5|29840.5|29876|29849.5|29864|29836|17
1658210400000|2022-07-19 06:00:00|29875.4|29840.4|29877.5|29857.5|29877.5|29857.5|29869.5|29837|27
1658210700000|2022-07-19 06:05:00|29877.1|29857.1|29870.5|29850.5|29878.5|29858.5|29868.3|29848.3|37
1658211000000|2022-07-19 06:10:00|29871|29851|29877.6|29857.6|29877.6|29857.6|29871|29851|14
1658211300000|2022-07-19 06:15:00|29877.5|29857.5|29878.2|29858.2|29883.1|29858.2|29872.7|29848|29
1658211600000|2022-07-19 06:20:00|29878|29858|29878.7|29858.7|29880.1|29860.1|29878|29858|20
1658211900000|2022-07-19 06:25:00|29878.8|29858.8|29868.6|29848.6|29878.8|29858.8|29868.6|29848.6|45
1658212200000|2022-07-19 06:30:00|29868.1|29848.1|29879.5|29844.5|29879.5|29850.5|29868.1|29843.5|14
1658212500000|2022-07-19 06:35:00|29879.8|29844.8|29873|29853|29880.5|29853.5|29872.5|29844.8|7
1658212800000|2022-07-19 06:40:00|29870|29850|29877.5|29842.5|29877.5|29852.6|29867.6|29842.5|17
1658213100000|2022-07-19 06:45:00|29877.8|29842.8|29857.5|29837.5|29877.8|29847.8|29852.8|29832.8|32
1658213400000|2022-07-19 06:50:00|29858|29838|29868.5|29833.5|29868.8|29842.9|29857.9|29833.5|37
1658213700000|2022-07-19 06:55:00|29868.8|29833.8|29864.5|29844.5|29868.8|29847.5|29860.5|29832.5|28
1658214000000|2022-07-19 07:00:00|29864|29844|29865|29830|29865.5|29844.5|29855|29829.5|34
1658214300000|2022-07-19 07:05:00|29864.5|29829.5|29863.5|29828.5|29864.5|29842|29858.5|29828.5|12
1658214600000|2022-07-19 07:10:00|29864.5|29829.5|29862.7|29842.7|29865|29843.4|29855.4|29828.1|21
1658214900000|2022-07-19 07:15:00|29862.6|29842.6|29866.8|29831.8|29867.5|29843.4|29859.8|29831.5|22
1658215200000|2022-07-19 07:20:00|29866.5|29831.5|29862.3|29827.3|29867|29837.4|29854.8|29826.5|49
1658215500000|2022-07-19 07:25:00|29861.5|29826.5|29849.8|29829.8|29864.5|29839.8|29847.4|29822.5|52
1658215800000|2022-07-19 07:30:00|29857.5|29822.5|29857|29822|29857.5|29822.5|29855|29820|21
1658216100000|2022-07-19 07:35:00|29857.5|29822.5|29850|29815|29857.5|29830.5|29845.2|29813.5|38
1658216400000|2022-07-19 07:40:00|29850.5|29815.5|29856.5|29821.5|29857.3|29828.5|29848|29815.5|29
1658216700000|2022-07-19 07:45:00|29856.1|29821.1|29847|29827|29856.5|29828.6|29847|29821|9
1658217000000|2022-07-19 07:50:00|29847.5|29827.5|29839.8|29819.8|29859.5|29832|29839.7|29819.7|24
1658217300000|2022-07-19 07:55:00|29839.3|29819.3|29835.5|29815.5|29842.8|29822.8|29835.5|29815.5|19
1658217600000|2022-07-19 08:00:00|29836|29816|29828.8|29808.8|29836|29816|29828.8|29808.8|18
1658217900000|2022-07-19 08:05:00|29828.9|29808.9|29830.2|29810.2|29832.3|29812.3|29826.4|29806.4|41
1658218200000|2022-07-19 08:10:00|29830.6|29810.6|29839.5|29819.5|29842.8|29819.5|29830.2|29806.5|43
1658218500000|2022-07-19 08:15:00|29847.5|29812.5|29837.5|29817.5|29848.5|29822.5|29836.1|29811.5|45
1658218800000|2022-07-19 08:20:00|29840.9|29820.9|29842.5|29822.5|29843.8|29823.8|29840.9|29820.9|7
1658219100000|2022-07-19 08:25:00|29842|29822|29843|29823|29843|29823|29841.6|29821.6|8
1658219400000|2022-07-19 08:30:00|29843.2|29823.2|29843|29823|29843.5|29823.5|29842.8|29822.8|17
1658219700000|2022-07-19 08:35:00|29842.8|29822.8|29843|29823|29843|29823|29842.8|29822.8|6
1658220000000|2022-07-19 08:40:00|29842.3|29822.3|29852.5|29817.5|29858|29830|29842.3|29817.5|32
1658220300000|2022-07-19 08:45:00|29852|29817|29852|29817|29852|29817|29852|29817|1
1658220600000|2022-07-19 08:50:00|29851.5|29816.5|29848.5|29813.5|29851.5|29816.5|29847.6|29812.6|30
1658220900000|2022-07-19 08:55:00|29848.8|29813.8|29847.8|29827.8|29855.7|29828.1|29844.1|29813.3|57
1658221200000|2022-07-19 09:00:00|29847.6|29827.6|29853|29818|29853|29827.6|29842.8|29815|27
1658221500000|2022-07-19 09:05:00|29846.5|29826.5|29847.8|29827.8|29847.8|29827.8|29846.5|29826.5|11
1658221800000|2022-07-19 09:10:00|29848|29828|29847.8|29827.8|29848|29828|29847.8|29827.8|4
1658222100000|2022-07-19 09:15:00|29848|29828|29860.6|29825.6|29860.6|29830.7|29848|29823.5|12
1658222400000|2022-07-19 09:20:00|29850.9|29830.9|29846.1|29826.1|29856.4|29831.1|29843.1|29816|42
1658222700000|2022-07-19 09:25:00|29846.6|29826.6|29847.1|29827.1|29847.1|29827.1|29846.6|29826.6|2
1658223000000|2022-07-19 09:30:00|29846.6|29826.6|29846.6|29826.6|29846.6|29826.6|29846.6|29826.6|1
1658223300000|2022-07-19 09:35:00|29845.1|29825.1|29838.1|29818.1|29845.1|29825.1|29838.1|29818.1|24
1658223600000|2022-07-19 09:40:00|29838.6|29818.6|29848|29813|29848.6|29823|29838.1|29812.5|29
1658223900000|2022-07-19 09:45:00|29849.6|29814.6|29843|29823|29849.6|29824.1|29840.6|29812.6|12
1658224200000|2022-07-19 09:50:00|29845|29825|29843|29823|29852.5|29828.1|29843|29815.2|19
1658224500000|2022-07-19 09:55:00|29842.5|29822.5|29852.5|29817.5|29852.5|29827.2|29842.5|29817.5|8
1658224800000|2022-07-19 10:00:00|29853.3|29818.3|29852.6|29817.6|29854.4|29819.4|29851|29816|13
1658225100000|2022-07-19 10:05:00|29852.5|29817.5|29855|29820|29855|29820|29848.9|29813.9|12
1658225400000|2022-07-19 10:10:00|29854.9|29819.9|29854.6|29819.6|29855|29820|29853.6|29818.6|13
1658225700000|2022-07-19 10:15:00|29850.4|29815.4|29849.5|29814.5|29852|29817|29849.5|29814.5|9
1658226000000|2022-07-19 10:20:00|29850|29815|29849.5|29814.5|29851.6|29816.6|29849.5|29814.5|20
1658226300000|2022-07-19 10:25:00|29851.6|29816.6|29849.5|29814.5|29851.6|29816.6|29849.5|29814.5|13
1658226600000|2022-07-19 10:30:00|29850.6|29815.6|29852.5|29817.5|29852.5|29817.5|29849.5|29814.5|7
1658226900000|2022-07-19 10:35:00|29853|29818|29843|29808|29853.5|29818.5|29843|29808|61
1658227200000|2022-07-19 10:40:00|29842.5|29807.5|29836.5|29816.5|29843.5|29817|29835.5|29807.5|15
1658227500000|2022-07-19 10:45:00|29837|29817|29836.5|29816.5|29837|29817|29836.5|29816.5|2
1658227800000|2022-07-19 10:50:00|29844.5|29809.5|29848.5|29813.5|29848.6|29818.5|29838.5|29809|86
1658228100000|2022-07-19 10:55:00|29848|29813|29848.5|29813.5|29848.5|29813.5|29848|29813|198
1658228400000|2022-07-19 11:00:00|29848|29813|29846|29811|29849|29814|29845|29810|35
1658228700000|2022-07-19 11:05:00|29845.5|29810.5|29845|29810|29847.6|29812.6|29845|29810|57
1658229000000|2022-07-19 11:10:00|29845.5|29810.5|29846.6|29811.6|29847|29812|29844.5|29809.5|462
1658229300000|2022-07-19 11:15:00|29846|29811|29845.6|29810.6|29846.6|29811.6|29845.6|29810.6|6
1658229600000|2022-07-19 11:20:00|29845|29810|29845.6|29810.6|29845.6|29810.6|29845|29810|2
1658229900000|2022-07-19 11:25:00|29845|29810|29845.6|29810.6|29845.6|29810.6|29844.5|29809.5|9
1658230200000|2022-07-19 11:30:00|29845|29810|29845|29810|29845|29810|29845|29810|1
1658230500000|2022-07-19 11:35:00|29845.3|29810.3|29848|29813|29849.5|29814.5|29845.3|29810.3|5
1658231100000|2022-07-19 11:45:00|29847|29812|29849.7|29814.7|29849.7|29814.7|29846|29811|12
1658231400000|2022-07-19 11:50:00|29849.5|29814.5|29850|29815|29850|29815|29849.5|29814.5|17
1658232000000|2022-07-19 12:00:00|29848.6|29813.6|29845.6|29810.6|29850|29815|29845.5|29810.5|19
1658232300000|2022-07-19 12:05:00|29838.6|29818.6|29840.1|29820.1|29840.6|29820.6|29838.6|29818.6|4
1658232600000|2022-07-19 12:10:00|29840.6|29820.6|29852.6|29817.6|29853|29820.6|29840.6|29817.6|4
1658232900000|2022-07-19 12:15:00|29850.6|29815.6|29855|29820|29855|29827.5|29842.8|29814.9|23
1658233200000|2022-07-19 12:20:00|29855.1|29820.1|29854|29819|29856.6|29827|29846.5|29818.5|25
1658233500000|2022-07-19 12:25:00|29853.9|29818.9|29855.5|29820.5|29855.5|29820.5|29853|29818|3
1658233800000|2022-07-19 12:30:00|29855.1|29820.1|29855.5|29820.5|29855.9|29820.9|29854.9|29819.9|10
1658234100000|2022-07-19 12:35:00|29855|29820|29855|29820|29855|29820|29855|29820|1
1658234400000|2022-07-19 12:40:00|29855.7|29820.7|29855|29820|29855.7|29820.7|29855|29820|11
1658234700000|2022-07-19 12:45:00|29847.6|29827.6|29847.8|29827.8|29847.8|29827.8|29847.6|29827.6|2
1658235000000|2022-07-19 12:50:00|29847.5|29827.5|29852|29817|29852.6|29827.5|29845.1|29817|15
1658235300000|2022-07-19 12:55:00|29851.5|29816.5|29852.6|29817.6|29853|29818|29851.5|29816.5|19
1658235600000|2022-07-19 13:00:00|29853.6|29818.6|29854.6|29819.6|29855.6|29820.6|29853.6|29818.6|12
1658235900000|2022-07-19 13:05:00|29855|29820|29843.4|29808.4|29855|29820|29839.6|29804.6|31
1658236200000|2022-07-19 13:10:00|29842.6|29807.6|29843.6|29808.6|29843.8|29812.8|29832.8|29807|18
1658236500000|2022-07-19 13:15:00|29836.6|29801.6|29844.6|29809.6|29844.6|29809.6|29836.6|29801.6|16
1658236800000|2022-07-19 13:20:00|29844.9|29809.9|29843|29808|29844.9|29815|29835|29805.5|10
1658237100000|2022-07-19 13:25:00|29843.2|29808.2|29833.8|29813.8|29844.1|29818.7|29833.3|29806.2|15
1658237400000|2022-07-19 13:30:00|29834|29814|29837.7|29817.7|29838.5|29818.5|29834|29814|25
1658237700000|2022-07-19 13:35:00|29838|29818|29837.7|29817.7|29839|29819|29837.7|29817.7|11
1658238000000|2022-07-19 13:40:00|29844.6|29809.6|29841.6|29806.6|29844.6|29809.6|29840.6|29805.6|23
1658238300000|2022-07-19 13:45:00|29840.9|29805.9|29841.6|29806.6|29841.6|29806.6|29839.6|29804.6|17
1658238600000|2022-07-19 13:50:00|29839|29804|29836.6|29801.6|29839|29804|29836.6|29801.6|3
1658238900000|2022-07-19 13:55:00|29838|29803|29842|29807|29844.6|29815|29833.5|29803|16
1658239200000|2022-07-19 14:00:00|29841.6|29806.6|29842.6|29807.6|29842.6|29807.6|29840.1|29805.1|13
1658239500000|2022-07-19 14:05:00|29838.3|29818.3|29844.6|29809.6|29847.6|29818.3|29838.3|29807|17
1658239800000|2022-07-19 14:10:00|29843.6|29808.6|29844|29809|29845.6|29810.6|29843|29808|25
1658240100000|2022-07-19 14:15:00|29846|29811|29843|29808|29846.6|29813.5|29833.5|29804.6|20
1658240400000|2022-07-19 14:20:00|29843.6|29808.6|29837.6|29802.6|29843.6|29808.6|29836|29801|30
1658240700000|2022-07-19 14:25:00|29836.6|29801.6|29830.5|29795.5|29838|29803|29829.6|29794.6|22
1658241000000|2022-07-19 14:30:00|29822.6|29802.6|29823.3|29803.3|29828|29808|29822.6|29802.6|9
1658241300000|2022-07-19 14:35:00|29822.8|29802.8|29822.3|29802.3|29822.8|29802.8|29821.6|29801.6|4
1658241600000|2022-07-19 14:40:00|29822.8|29802.8|29826.8|29806.8|29833.6|29806.8|29822.8|29796.6|11
1658241900000|2022-07-19 14:45:00|29827|29807|29827|29807|29827|29807|29827|29807|1
1658242200000|2022-07-19 14:50:00|29834|29799|29828|29793|29834|29805.5|29821.3|29792.4|31
1658242500000|2022-07-19 14:55:00|29821.8|29801.8|29822.5|29802.5|29825.9|29805.9|29821.8|29801.8|7
1658242800000|2022-07-19 15:00:00|29830.6|29795.6|29828.6|29793.6|29832|29797|29828.6|29793.6|10
1658243100000|2022-07-19 15:05:00|29829.6|29794.6|29828.9|29793.9|29829.6|29794.6|29828.9|29793.9|11
1658243400000|2022-07-19 15:10:00|29822|29787|29825.6|29790.6|29833|29798|29818|29786.6|38
1658243700000|2022-07-19 15:15:00|29827|29792|29829|29794|29830.6|29795.6|29826|29791|12
1658244000000|2022-07-19 15:20:00|29828.6|29793.6|29826|29791|29829.6|29794.6|29826|29791|12
1658244300000|2022-07-19 15:25:00|29827.7|29792.7|29826|29791|29827.7|29792.7|29826|29791|3
1658244600000|2022-07-19 15:30:00|29828.1|29793.1|29828.2|29793.2|29828.2|29793.2|29825.6|29790.6|13
1658244900000|2022-07-19 15:35:00|29827.6|29792.6|29827|29792|29828.4|29793.4|29827|29792|6
1658245200000|2022-07-19 15:40:00|29825|29790|29827|29792|29827|29792|29825|29790|10
1658245500000|2022-07-19 15:45:00|29825|29790|29827|29792|29827|29792|29825|29790|8
1658245800000|2022-07-19 15:50:00|29826.5|29807|29837.6|29802.6|29838.2|29807.3|29826.2|29794.6|16
1658246100000|2022-07-19 15:55:00|29835.2|29800.2|29835.2|29800.2|29836.2|29801.2|29835.2|29800.2|5
1658246400000|2022-07-19 16:00:00|29834.2|29799.2|29835.2|29800.2|29835.2|29800.2|29834.2|29799.2|2
1658246700000|2022-07-19 16:05:00|29830.2|29795.2|29830.2|29795.2|29830.2|29795.2|29829.2|29794.2|11
1658247000000|2022-07-19 16:10:00|29829.6|29794.6|29830.2|29795.2|29830.2|29795.2|29829.6|29794.6|12
1658247300000|2022-07-19 16:15:00|29829.6|29794.6|29830.2|29795.2|29832.2|29797.2|29829.6|29794.6|10
1658247600000|2022-07-19 16:20:00|29832.2|29797.2|29830.2|29795.2|29832.6|29797.6|29829.6|29794.6|20
1658247900000|2022-07-19 16:25:00|29829.6|29794.6|29829.6|29794.6|29829.6|29794.6|29829.6|29794.6|1
1658248200000|2022-07-19 16:30:00|29829.7|29794.7|29825.2|29790.2|29830.2|29795.2|29816.7|29781.7|23
1658248500000|2022-07-19 16:35:00|29825.7|29790.7|29826.7|29791.7|29826.7|29791.7|29825.7|29790.7|2
1658248800000|2022-07-19 16:40:00|29825.2|29790.2|29825.2|29790.2|29825.2|29790.2|29825.2|29790.2|1
1658249100000|2022-07-19 16:45:00|29827|29792|29828.2|29793.2|29829.6|29794.6|29827|29792|16
1658249400000|2022-07-19 16:50:00|29827.7|29792.7|29827.5|29792.5|29828.8|29793.8|29827.3|29792.3|12
1658249700000|2022-07-19 16:55:00|29827|29792|29821.5|29786.5|29827|29792|29821.5|29786.5|8
1658250000000|2022-07-19 17:00:00|29821|29786|29820|29785|29821.5|29786.5|29820|29785|17
1658250300000|2022-07-19 17:05:00|29819.3|29784.3|29819.3|29784.3|29819.8|29784.8|29819.3|29784.3|4
1658250600000|2022-07-19 17:10:00|29819.5|29784.5|29819.3|29784.3|29819.5|29784.5|29819.3|29784.3|6
1658250900000|2022-07-19 17:15:00|29819.5|29784.5|29819.3|29784.3|29819.8|29784.8|29819.3|29784.3|23
1658251200000|2022-07-19 17:20:00|29819.5|29784.5|29817.5|29782.5|29819.5|29784.5|29814.5|29779.5|10
1658251800000|2022-07-19 17:30:00|29816.5|29781.5|29816.5|29781.5|29817|29782|29816.5|29781.5|3
1658252100000|2022-07-19 17:35:00|29817|29782|29817|29782|29817|29782|29817|29782|1
1658252400000|2022-07-19 17:40:00|29816|29781|29816|29781|29816|29781|29816|29781|1
1658253300000|2022-07-19 17:55:00|29815.5|29780.5|29810.7|29775.7|29816.5|29781.5|29810.7|29775.7|3
1658253600000|2022-07-19 18:00:00|29811.6|29776.6|29815.1|29780.1|29815.1|29780.1|29811.6|29776.6|13
1658253900000|2022-07-19 18:05:00|29815.6|29780.6|29813.5|29778.5|29816|29781|29813.5|29778.5|21
1658254200000|2022-07-19 18:10:00|29813|29778|29813|29778|29813|29778|29813|29778|1
1658254500000|2022-07-19 18:15:00|29814|29779|29811.2|29776.2|29816|29781|29810.2|29775.2|15
1658254800000|2022-07-19 18:20:00|29811.7|29776.7|29811.2|29776.2|29811.7|29776.7|29811.2|29776.2|2
1658255100000|2022-07-19 18:25:00|29811.7|29776.7|29811.2|29776.2|29811.7|29776.7|29809.8|29774.8|13
1658255400000|2022-07-19 18:30:00|29811.7|29776.7|29812.8|29777.8|29813|29778|29809.8|29774.8|13
1658255700000|2022-07-19 18:35:00|29811.8|29776.8|29810.1|29775.1|29811.8|29776.8|29808.6|29773.6|9
1658256300000|2022-07-19 18:45:00|29801.8|29781.8|29810.1|29775.1|29810.1|29781.8|29801.8|29774.8|6
1658256600000|2022-07-19 18:50:00|29809.7|29774.7|29804.1|29769.1|29809.7|29776.1|29795.8|29768.8|19
1658256900000|2022-07-19 18:55:00|29804.6|29769.6|29803.8|29768.8|29804.6|29769.6|29803.8|29768.8|4
1658277000000|2022-07-20 00:30:00|29807.1|29765.1|29789|29747|29807.1|29765.1|29779|29737|23
1658277300000|2022-07-20 00:35:00|29787|29745|29794|29752|29800|29758|29787|29745|10
1658277600000|2022-07-20 00:40:00|29797.5|29755.5|29800|29758|29800|29758|29797.5|29755.5|2
1658277900000|2022-07-20 00:45:00|29797.6|29755.6|29797.5|29755.5|29800|29758|29794.6|29752.6|8
1658278500000|2022-07-20 00:55:00|29799|29757|29802.1|29760.1|29812.5|29770.5|29799|29757|15
1658278800000|2022-07-20 01:00:00|29803.5|29761.5|29791.5|29756.5|29805|29763|29790.6|29748.6|40
1658279100000|2022-07-20 01:05:00|29792|29757|29783|29748|29792.5|29757.5|29781|29746|50
1658279400000|2022-07-20 01:10:00|29783.5|29748.5|29780|29745|29790|29762|29766|29736.5|57
1658279700000|2022-07-20 01:15:00|29780.5|29745.5|29792.5|29757.5|29792.5|29757.5|29776|29741|44
1658280000000|2022-07-20 01:20:00|29792|29757|29815|29780|29816.5|29787.8|29787.5|29757|69
1658280300000|2022-07-20 01:25:00|29815.5|29780.5|29808|29788|29815.5|29788.5|29807.4|29780.5|10
1658280600000|2022-07-20 01:30:00|29808.5|29788.5|29828|29793|29831|29801|29808.5|29785|50
1658280900000|2022-07-20 01:35:00|29820.5|29800.5|29822.5|29802.5|29825.3|29805.3|29814|29794|38
1658281200000|2022-07-20 01:40:00|29823.5|29803.5|29826.3|29806.3|29827.5|29807.5|29823.5|29803.5|22
1658281500000|2022-07-20 01:45:00|29826.9|29806.9|29817.5|29797.5|29827.6|29807.6|29817.1|29797.1|14
1658281800000|2022-07-20 01:50:00|29818|29798|29817.5|29797.5|29819.1|29799.1|29812.1|29792.1|43
1658282100000|2022-07-20 01:55:00|29817.9|29797.9|29825.5|29805.5|29833|29805.5|29814.8|29792.8|41
1658282400000|2022-07-20 02:00:00|29825.3|29805.3|29832.2|29797.2|29832.7|29806|29825.3|29797.2|27
1658282700000|2022-07-20 02:05:00|29832.5|29797.5|29827.9|29807.9|29832.5|29808.5|29822.5|29797.2|37
1658283000000|2022-07-20 02:10:00|29827.3|29807.3|29827.5|29807.5|29828.2|29808.2|29827.2|29807.2|18
1658283300000|2022-07-20 02:15:00|29827|29807|29828|29808|29828|29808|29827|29807|3
1658283600000|2022-07-20 02:20:00|29828.5|29808.5|29828.5|29808.5|29828.5|29808.5|29828|29808|3
1658283900000|2022-07-20 02:25:00|29829|29809|29829.5|29809.5|29829.5|29809.5|29829|29809|2
1658284200000|2022-07-20 02:30:00|29829|29809|29832|29812|29836|29812.5|29824.5|29801|25
1658284500000|2022-07-20 02:35:00|29840|29805|29828.5|29808.5|29842|29813.5|29828|29801.5|32
1658284800000|2022-07-20 02:40:00|29829|29809|29833.2|29813.2|29833.5|29813.5|29829|29809|10
1658285100000|2022-07-20 02:45:00|29832.7|29812.7|29828.2|29808.2|29832.7|29812.7|29827.7|29807.7|29
1658285400000|2022-07-20 02:50:00|29828|29808|29828|29808|29833.4|29813.4|29828|29808|25
1658285700000|2022-07-20 02:55:00|29828.2|29808.2|29828|29808|29829|29809|29827.7|29807.7|24
1658286000000|2022-07-20 03:00:00|29827.5|29807.5|29828.2|29808.2|29828.5|29808.5|29826|29806|23
1658286300000|2022-07-20 03:05:00|29828.4|29808.4|29828|29808|29829|29809|29827.2|29807.2|14
1658286600000|2022-07-20 03:10:00|29828.2|29808.2|29828.7|29808.7|29828.7|29808.7|29823.5|29803.5|25
1658286900000|2022-07-20 03:15:00|29829.6|29809.6|29818|29798|29832.9|29812.9|29817.5|29797.5|37
1658287200000|2022-07-20 03:20:00|29817.9|29797.9|29817.5|29797.5|29818.5|29798.5|29816.5|29796.5|17
1658287500000|2022-07-20 03:25:00|29817|29797|29818.2|29798.2|29818.5|29798.5|29816.5|29796.5|16
1658287800000|2022-07-20 03:30:00|29814.9|29794.9|29815.5|29795.5|29817.9|29797.9|29812.5|29792.5|26
1658288100000|2022-07-20 03:35:00|29815.7|29795.7|29829.5|29809.5|29829.5|29809.5|29815.7|29795.7|20
1658288400000|2022-07-20 03:40:00|29829|29809|29830.5|29795.5|29839|29812.5|29826|29795.5|30
1658288700000|2022-07-20 03:45:00|29830|29795|29828|29808|29830|29808|29820.8|29791|22
1658289000000|2022-07-20 03:50:00|29827.5|29807.5|29827.5|29807.5|29828|29808|29827.5|29807.5|4
1658289300000|2022-07-20 03:55:00|29828|29808|29828|29808|29829.2|29809.2|29828|29808|9
1658289600000|2022-07-20 04:00:00|29827.5|29807.5|29828|29808|29828|29808|29827.2|29807.2|4
1658290200000|2022-07-20 04:10:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29828|29808|2
1658290500000|2022-07-20 04:15:00|29827.9|29807.9|29825|29805|29827.9|29807.9|29825|29805|5
1658290800000|2022-07-20 04:20:00|29824.8|29804.8|29825.5|29805.5|29825.5|29805.5|29824.8|29804.8|5
1658291100000|2022-07-20 04:25:00|29828|29808|29828.5|29808.5|29828.5|29808.5|29828|29808|2
1658291400000|2022-07-20 04:30:00|29829|29809|29828.5|29808.5|29829|29809|29828.5|29808.5|7
1658291700000|2022-07-20 04:35:00|29829|29809|29828|29808|29829.2|29809.2|29827.5|29807.5|20
1658292000000|2022-07-20 04:40:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29828|29808|4
1658292300000|2022-07-20 04:45:00|29827.5|29807.5|29825.4|29805.4|29827.5|29807.5|29825.4|29805.4|6
1658292600000|2022-07-20 04:50:00|29825.5|29805.5|29833|29798|29833.5|29805.5|29825.5|29798|15
1658292900000|2022-07-20 04:55:00|29833.5|29798.5|29834|29799|29834.5|29799.5|29833.5|29798.5|8
1658293200000|2022-07-20 05:00:00|29833.5|29798.5|29837.5|29802.5|29839.5|29804.5|29833.5|29798.5|28
1658293500000|2022-07-20 05:05:00|29837.3|29802.3|29828.5|29808.5|29837.5|29809.5|29828.5|29801.5|11
1658293800000|2022-07-20 05:10:00|29828.9|29808.9|29836.2|29816.2|29836.8|29816.8|29828.9|29808.9|25
1658294100000|2022-07-20 05:15:00|29836.6|29816.6|29841|29821|29841|29821|29836.6|29816.6|9
1658294400000|2022-07-20 05:20:00|29841.5|29821.5|29833.5|29813.5|29854|29828.5|29833.5|29813.5|22
1658294700000|2022-07-20 05:25:00|29833|29813|29833.5|29813.5|29838|29818|29833|29813|24
1658295000000|2022-07-20 05:30:00|29834|29814|29839.1|29819.1|29842.5|29822.5|29834|29814|27
1658295300000|2022-07-20 05:35:00|29839.4|29819.4|29847.1|29827.1|29847.8|29827.8|29839.1|29819.1|41
1658295600000|2022-07-20 05:40:00|29846.9|29826.9|29855.3|29820.3|29855.5|29827.8|29846.9|29820.3|5
1658295900000|2022-07-20 05:45:00|29847.3|29827.3|29847.8|29827.8|29847.8|29827.8|29845|29825|5
1658296200000|2022-07-20 05:50:00|29847.5|29827.5|29849.5|29829.5|29850.8|29830.8|29847.5|29827.5|6
1658296500000|2022-07-20 05:55:00|29849|29829|29865|29830|29867|29837.7|29849|29821|26
1658296800000|2022-07-20 06:00:00|29865.5|29830.5|29863.8|29828.8|29877.3|29847.7|29859.7|29827.6|96
1658297100000|2022-07-20 06:05:00|29866|29831|29849.6|29829.6|29866.8|29839|29849.5|29826|113
1658297400000|2022-07-20 06:10:00|29849.3|29829.3|29849|29829|29860.2|29840.2|29847|29827|81
1658297700000|2022-07-20 06:15:00|29849.8|29829.8|29853.7|29833.7|29855.6|29835.6|29849.2|29829.2|39
1658298000000|2022-07-20 06:20:00|29853.4|29833.4|29854.2|29834.2|29854.5|29834.5|29853.4|29833.4|9
1658298300000|2022-07-20 06:25:00|29854.7|29834.7|29854|29834|29855.6|29835.6|29853.4|29833.4|21
1658298600000|2022-07-20 06:30:00|29856|29836|29860|29825|29866.5|29837|29849.5|29824.3|21
1658298900000|2022-07-20 06:35:00|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|1
1658299200000|2022-07-20 06:40:00|29860|29825|29860|29825|29860|29825|29860|29825|1
1658299500000|2022-07-20 06:45:00|29859.5|29824.5|29847.5|29827.5|29860|29832.3|29847.5|29824.5|14
1658299800000|2022-07-20 06:50:00|29848|29828|29853.5|29818.5|29854.5|29828|29848|29818.5|6
1658300100000|2022-07-20 06:55:00|29854|29819|29853.5|29818.5|29854|29819|29853.5|29818.5|2
1658300400000|2022-07-20 07:00:00|29853.3|29818.3|29843.5|29823.5|29853.3|29826|29841.3|29817.8|31
1658300700000|2022-07-20 07:05:00|29843.9|29823.9|29848|29828|29848.5|29828.5|29843.5|29823.5|25
1658301000000|2022-07-20 07:10:00|29848.5|29828.5|29848.5|29828.5|29853.3|29828.5|29842.1|29817.8|52
1658301300000|2022-07-20 07:15:00|29848|29828|29848.5|29828.5|29858.8|29835.5|29848|29823.5|41
1658301600000|2022-07-20 07:20:00|29848|29828|29848.2|29828.2|29848.5|29828.5|29846|29826|66
1658301900000|2022-07-20 07:25:00|29848.5|29828.5|29848|29828|29848.5|29828.5|29847.5|29827.5|10
1658302200000|2022-07-20 07:30:00|29847.5|29827.5|29852|29832|29852|29832|29847|29827|7
1658302500000|2022-07-20 07:35:00|29852.5|29832.5|29876.9|29841.9|29876.9|29841.9|29852.5|29832.5|10
1658302800000|2022-07-20 07:40:00|29877|29842|29867.5|29847.5|29877|29847.5|29861.5|29833|20
1658303100000|2022-07-20 07:45:00|29865.3|29845.3|29873|29853|29880.3|29860.3|29865.1|29845.1|50
1658303400000|2022-07-20 07:50:00|29873.8|29853.8|29867.5|29847.5|29878.2|29854.1|29867.5|29843|29
1658303700000|2022-07-20 07:55:00|29868|29848|29864.8|29844.8|29872.5|29848|29862.5|29837.5|39
1658304000000|2022-07-20 08:00:00|29865.3|29845.3|29867.5|29832.5|29872.2|29845.5|29859|29832|51
1658304300000|2022-07-20 08:05:00|29868|29833|29867|29847|29868.5|29847|29866.5|29832.5|17
1658304600000|2022-07-20 08:10:00|29866.5|29846.5|29867.3|29847.3|29867.3|29847.3|29866|29846|17
1658305200000|2022-07-20 08:20:00|29867.5|29847.5|29867.5|29847.5|29868.9|29848.9|29867|29847|10
1658305500000|2022-07-20 08:25:00|29868.5|29848.5|29873|29853|29873.5|29853.5|29868.5|29848.5|9
1658305800000|2022-07-20 08:30:00|29873.5|29853.5|29863.1|29843.1|29877|29853.6|29862.8|29841.1|23
1658306100000|2022-07-20 08:35:00|29863|29843|29873.1|29838.1|29875.1|29844.6|29854.4|29825.5|41
1658306400000|2022-07-20 08:40:00|29873|29838|29872.6|29837.6|29873|29845.4|29863.6|29835.4|13
1658306700000|2022-07-20 08:45:00|29866.1|29846.1|29865.6|29830.6|29877.6|29850.4|29857.8|29830|27
1658307000000|2022-07-20 08:50:00|29865.5|29830.5|29853|29833|29865.5|29837.8|29853|29830.4|8
1658307300000|2022-07-20 08:55:00|29852.9|29832.9|29864.6|29829.6|29865|29838.6|29852.8|29829.2|18
1658307600000|2022-07-20 09:00:00|29858.7|29838.7|29863.5|29843.5|29863.5|29843.5|29858.5|29838.5|20
1658307900000|2022-07-20 09:05:00|29859.4|29839.4|29862.6|29842.6|29863.5|29843.5|29858.5|29838.5|23
1658308200000|2022-07-20 09:10:00|29862.9|29842.9|29862.6|29842.6|29862.9|29842.9|29862|29842|22
1658308500000|2022-07-20 09:15:00|29862|29842|29861.8|29841.8|29862.9|29842.9|29861.8|29841.8|5
1658308800000|2022-07-20 09:20:00|29861.5|29841.5|29856.1|29836.1|29861.5|29841.5|29856.1|29836.1|19
1658309100000|2022-07-20 09:25:00|29857.7|29837.7|29856.1|29836.1|29858.2|29838.2|29856.1|29836.1|15
1658309400000|2022-07-20 09:30:00|29855.8|29835.8|29855.5|29835.5|29855.8|29835.8|29855.5|29835.5|2
1658309700000|2022-07-20 09:35:00|29851.9|29831.9|29859.6|29824.6|29859.6|29831.9|29851.4|29823|7
1658310000000|2022-07-20 09:40:00|29860|29825|29862|29827|29862|29827|29860|29825|3
1658310600000|2022-07-20 09:50:00|29863|29828|29871.6|29836.6|29871.6|29839.5|29859.5|29828|22
1658310900000|2022-07-20 09:55:00|29871.5|29836.5|29869.6|29834.6|29872.5|29837.5|29869.6|29834.6|35
1658311200000|2022-07-20 10:00:00|29870.5|29835.5|29873.6|29838.6|29875|29840|29870.5|29835.5|14
1658311500000|2022-07-20 10:05:00|29873|29838|29863|29828|29874|29843.1|29861.5|29828|44
1658311800000|2022-07-20 10:10:00|29859|29824|29862|29827|29862.6|29827.6|29858.5|29823.5|67
1658312400000|2022-07-20 10:20:00|29862.6|29827.6|29859.3|29824.3|29862.6|29827.6|29857.9|29822.9|12
1658312700000|2022-07-20 10:25:00|29859.6|29824.6|29850.8|29830.8|29860.3|29830.8|29850.6|29822.6|17
1658313000000|2022-07-20 10:30:00|29851.3|29831.3|29864.6|29829.6|29864.6|29831.3|29850.1|29829.6|24
1658313300000|2022-07-20 10:35:00|29864.5|29829.5|29875.6|29840.6|29875.6|29845.8|29857.5|29829.5|43
1658313600000|2022-07-20 10:40:00|29875.5|29840.5|29869|29849|29876.6|29849|29868|29840.5|22
1658313900000|2022-07-20 10:45:00|29869.2|29849.2|29869.1|29849.1|29876.6|29849.2|29868.1|29840.5|20
1658314200000|2022-07-20 10:50:00|29869.3|29849.3|29869.1|29849.1|29869.3|29849.3|29869.1|29849.1|6
1658314500000|2022-07-20 10:55:00|29868.6|29848.6|29859.1|29839.1|29871.1|29848.6|29857.1|29833.4|30
1658314800000|2022-07-20 11:00:00|29859.9|29839.9|29870.7|29835.7|29872.6|29842.6|29859.1|29834.7|20
1658315100000|2022-07-20 11:05:00|29870.6|29835.6|29870.7|29835.7|29872.2|29837.2|29870.6|29835.6|4
1658315400000|2022-07-20 11:10:00|29870.2|29835.2|29870.2|29835.2|29871.2|29836.2|29868.7|29833.7|33
1658315700000|2022-07-20 11:15:00|29870.7|29835.7|29869.1|29834.1|29871.6|29836.6|29868.6|29833.6|25
1658316000000|2022-07-20 11:20:00|29869.2|29834.2|29868.8|29833.8|29870.7|29835.7|29867.3|29832.3|28
1658316300000|2022-07-20 11:25:00|29869.2|29834.2|29869.2|29834.2|29869.2|29834.2|29868.8|29833.8|11
1658316600000|2022-07-20 11:30:00|29869.4|29834.4|29870.2|29835.2|29870.7|29835.7|29867.7|29832.7|17
1658316900000|2022-07-20 11:35:00|29870.7|29835.7|29872.2|29837.2|29873.2|29838.2|29870.7|29835.7|7
1658317200000|2022-07-20 11:40:00|29873.3|29838.3|29872.5|29837.5|29873.3|29838.3|29872.5|29837.5|7
1658317500000|2022-07-20 11:45:00|29872.1|29837.1|29872.4|29837.4|29872.4|29837.4|29872|29837|10
1658318100000|2022-07-20 11:55:00|29872.9|29837.9|29874.1|29839.1|29876.9|29841.9|29872.9|29837.9|9
1658318400000|2022-07-20 12:00:00|29872.8|29837.8|29875.5|29840.5|29876.5|29841.5|29872.6|29837.6|8
1658318700000|2022-07-20 12:05:00|29877.8|29842.8|29877.8|29842.8|29877.8|29842.8|29877.8|29842.8|1
1658319000000|2022-07-20 12:10:00|29878.3|29843.3|29877.8|29842.8|29878.3|29843.3|29877.8|29842.8|4
1658319300000|2022-07-20 12:15:00|29878.3|29843.3|29877.8|29842.8|29878.3|29843.3|29877.8|29842.8|2
1658319600000|2022-07-20 12:20:00|29878.3|29843.3|29869.3|29849.3|29878.3|29849.3|29869.2|29841.2|10
1658319900000|2022-07-20 12:25:00|29869.7|29849.7|29869.3|29849.3|29869.7|29849.7|29869.2|29849.2|3
1658320200000|2022-07-20 12:30:00|29868.8|29848.8|29875.9|29840.9|29875.9|29849.7|29868.8|29840.9|4
1658320800000|2022-07-20 12:40:00|29876.4|29841.4|29875.9|29840.9|29876.4|29841.4|29875.9|29840.9|2
1658321100000|2022-07-20 12:45:00|29876.4|29841.4|29876.4|29841.4|29876.4|29841.4|29875.4|29840.4|25
1658321400000|2022-07-20 12:50:00|29876.5|29841.5|29868.8|29848.8|29877.9|29849.2|29868.8|29838|41
1658321700000|2022-07-20 12:55:00|29868.6|29848.6|29876|29841|29876.4|29848.8|29867.6|29837.6|55
1658322000000|2022-07-20 13:00:00|29875|29840|29871.6|29836.6|29875|29840|29870|29835|29
1658322300000|2022-07-20 13:05:00|29871|29836|29873|29838|29873|29838|29869.6|29834.6|21
1658322600000|2022-07-20 13:10:00|29872|29837|29864.6|29829.6|29872.6|29837.6|29864.6|29829.6|18
1658322900000|2022-07-20 13:15:00|29863.6|29828.6|29850.7|29815.7|29864.6|29829.6|29843.7|29814.5|30
1658323200000|2022-07-20 13:20:00|29851.7|29816.7|29851.7|29816.7|29851.7|29816.7|29851.7|29816.7|1
1658323500000|2022-07-20 13:25:00|29851.6|29816.6|29851.7|29816.7|29852.6|29817.6|29850.1|29815.1|13
1658323800000|2022-07-20 13:30:00|29851.6|29816.6|29860.2|29825.2|29860.6|29825.6|29851.5|29816.5|15
1658324100000|2022-07-20 13:35:00|29851|29831|29857.6|29822.6|29858.8|29832.2|29849.6|29822.6|10
1658324400000|2022-07-20 13:40:00|29857|29822|29856.4|29821.4|29857|29822|29856.4|29821.4|2
1658324700000|2022-07-20 13:45:00|29858|29823|29859.2|29824.2|29859.6|29824.6|29858|29823|11
1658325000000|2022-07-20 13:50:00|29859.7|29824.7|29865.9|29830.9|29873|29840.4|29857.7|29824.7|28
1658325300000|2022-07-20 13:55:00|29865.4|29830.4|29862.5|29827.5|29865.9|29830.9|29862.5|29827.5|10
1658325600000|2022-07-20 14:00:00|29864|29829|29873|29838|29876|29843.4|29862|29827|35
1658325900000|2022-07-20 14:05:00|29878.7|29843.7|29873|29838|29878.7|29843.7|29873|29838|5
1658326200000|2022-07-20 14:10:00|29872.4|29837.4|29873|29838|29873.1|29838.1|29872.4|29837.4|6
1658326500000|2022-07-20 14:15:00|29873.1|29838.1|29873|29838|29873.1|29838.1|29872.6|29837.6|8
1658326800000|2022-07-20 14:20:00|29872.6|29837.6|29873|29838|29873|29838|29872.4|29837.4|4
1658327400000|2022-07-20 14:30:00|29873.1|29838.1|29869.2|29834.2|29875|29840|29867.6|29832.6|45
1658327700000|2022-07-20 14:35:00|29870.2|29835.2|29866.6|29831.6|29870.6|29835.6|29865.6|29830.6|27
1658328000000|2022-07-20 14:40:00|29866|29831|29866|29831|29866.6|29831.6|29865|29830|22
1658328300000|2022-07-20 14:45:00|29865|29830|29861.9|29826.9|29866|29831|29860.7|29825.7|20
1658328600000|2022-07-20 14:50:00|29863|29828|29863|29828|29863|29828|29863|29828|1
1658328900000|2022-07-20 14:55:00|29860|29825|29860|29825|29860|29825|29860|29825|1
1658329200000|2022-07-20 15:00:00|29861|29826|29860.6|29825.6|29861|29826|29859|29824|7
1658329500000|2022-07-20 15:05:00|29859.6|29824.6|29860.6|29825.6|29861.6|29826.6|29859.6|29824.6|8
1658330100000|2022-07-20 15:15:00|29861.2|29826.2|29861.6|29826.6|29861.6|29826.6|29861.2|29826.2|2
1658330400000|2022-07-20 15:20:00|29860.6|29825.6|29866.6|29831.6|29867.2|29832.2|29860.6|29825.6|14
1658330700000|2022-07-20 15:25:00|29867|29832|29867|29832|29867|29832|29867|29832|1
1658331300000|2022-07-20 15:35:00|29866|29831|29867.6|29832.6|29867.6|29832.6|29866|29831|5
1658331600000|2022-07-20 15:40:00|29866.6|29831.6|29869.6|29834.6|29870.2|29835.2|29866.6|29831.6|14
1658331900000|2022-07-20 15:45:00|29869.9|29834.9|29869.9|29834.9|29869.9|29834.9|29869.9|29834.9|1
1658332200000|2022-07-20 15:50:00|29870.4|29835.4|29871|29836|29871.4|29844.4|29864.4|29835.4|4
1658332500000|2022-07-20 15:55:00|29870|29835|29869.6|29834.6|29870|29835|29869.6|29834.6|2
1658332800000|2022-07-20 16:00:00|29869.9|29834.9|29863.4|29828.4|29869.9|29840.4|29859.9|29828.4|12
1658333100000|2022-07-20 16:05:00|29863|29828|29854.6|29819.6|29863|29828.4|29843.1|29814.9|46
1658333400000|2022-07-20 16:10:00|29855.6|29820.6|29858.6|29823.6|29858.6|29823.6|29854.6|29819.6|9
1658333700000|2022-07-20 16:15:00|29857|29822|29857.6|29822.6|29858.6|29823.6|29855.6|29820.6|7
1658334000000|2022-07-20 16:20:00|29857|29822|29858.6|29823.6|29858.6|29823.6|29857|29822|3
1658334300000|2022-07-20 16:25:00|29857|29822|29861|29826|29861|29826|29856|29821|30
1658334600000|2022-07-20 16:30:00|29862.5|29827.5|29864|29829|29865|29830|29862.5|29827.5|25
1658334900000|2022-07-20 16:35:00|29863|29828|29864|29829|29864|29829|29863|29828|12
1658335200000|2022-07-20 16:40:00|29864.5|29829.5|29866|29831|29866|29831|29864.5|29829.5|3
1658335500000|2022-07-20 16:45:00|29866.5|29831.5|29876.5|29841.5|29876.5|29841.5|29866.5|29831.5|9
1658335800000|2022-07-20 16:50:00|29878.5|29843.5|29882.5|29847.5|29884.5|29849.5|29878.5|29843.5|16
1658336100000|2022-07-20 16:55:00|29883|29848|29878|29843|29883|29848|29877.5|29842.5|6
1658336400000|2022-07-20 17:00:00|29879|29844|29884|29849|29884|29849|29877.5|29842.5|24
1658336700000|2022-07-20 17:05:00|29883.2|29848.2|29883.2|29848.2|29883.2|29848.2|29883.2|29848.2|1
1658337000000|2022-07-20 17:10:00|29882.7|29847.7|29888.4|29853.4|29888.6|29853.6|29882.7|29847.7|6
1658337300000|2022-07-20 17:15:00|29888.6|29853.6|29890.8|29855.8|29891.4|29856.4|29888.6|29853.6|10
1658337900000|2022-07-20 17:25:00|29889|29854|29888.5|29853.5|29889|29854|29888.5|29853.5|2
1658338200000|2022-07-20 17:30:00|29884.5|29849.5|29882.5|29847.5|29884.5|29849.5|29882|29847|4
1658338500000|2022-07-20 17:35:00|29870.5|29835.5|29881.5|29846.5|29881.5|29846.5|29870.5|29835.5|8
1658338800000|2022-07-20 17:40:00|29880.5|29845.5|29880|29845|29881.5|29846.5|29879.5|29844.5|12
1658339400000|2022-07-20 17:50:00|29882|29847|29880|29845|29882|29847|29879.5|29844.5|17
1658339700000|2022-07-20 17:55:00|29880.5|29845.5|29880|29845|29882|29847|29879.5|29844.5|14
1658340000000|2022-07-20 18:00:00|29879.5|29844.5|29890.5|29855.5|29893.5|29858.5|29879.5|29844.5|18
1658340600000|2022-07-20 18:10:00|29891|29856|29890.5|29855.5|29891|29856|29890.5|29855.5|2
1658341800000|2022-07-20 18:30:00|29887.5|29852.5|29885|29850|29887.5|29852.5|29885|29850|2
1658343000000|2022-07-20 18:50:00|29884.2|29849.2|29885|29850|29885|29850|29884.2|29849.2|2
1658363400000|2022-07-21 00:30:00|29918|29876|29918|29876|29918|29876|29918|29876|1
1658363700000|2022-07-21 00:35:00|29924|29882|29925.6|29883.6|29925.6|29883.6|29924|29882|2
1658364000000|2022-07-21 00:40:00|29920|29878|29928.5|29886.5|29928.5|29886.5|29918.4|29876.4|5
1658364300000|2022-07-21 00:45:00|29926.6|29884.6|29918.4|29876.4|29931|29889|29918.4|29876.4|12
1658364600000|2022-07-21 00:50:00|29916|29874|29909|29867|29916|29874|29896|29854|11
1658364900000|2022-07-21 00:55:00|29904.5|29873.5|29904.5|29873.5|29904.5|29873.5|29904.5|29873.5|1
1658365200000|2022-07-21 01:00:00|29904|29869|29903.5|29868.5|29904.5|29869.5|29893.5|29858.5|13
1658365500000|2022-07-21 01:05:00|29905.5|29870.5|29907|29872|29909.5|29874.5|29905.5|29870.5|11
1658365800000|2022-07-21 01:10:00|29906.8|29871.8|29903|29868|29908|29873|29903|29868|19
1658366100000|2022-07-21 01:15:00|29902.5|29867.5|29902.5|29867.5|29903|29868|29902|29867|15
1658366400000|2022-07-21 01:20:00|29902|29867|29901.5|29866.5|29903.8|29868.8|29901.5|29866.5|34
1658366700000|2022-07-21 01:25:00|29901|29866|29900|29865|29903.8|29875.8|29890.8|29860.5|37
1658367000000|2022-07-21 01:30:00|29899.5|29864.5|29891.2|29871.2|29899.5|29872.5|29884.9|29861.3|39
1658367300000|2022-07-21 01:35:00|29891|29871|29890.2|29870.2|29896.8|29871.7|29886.7|29861.3|39
1658367600000|2022-07-21 01:40:00|29889.2|29869.2|29895.8|29860.8|29895.8|29870.4|29885.2|29858.3|37
1658367900000|2022-07-21 01:45:00|29889.7|29869.7|29903.3|29868.3|29904.3|29875.8|29889.7|29860.8|21
1658368200000|2022-07-21 01:50:00|29903.8|29868.8|29902.7|29882.7|29909.7|29883.2|29901.7|29868.3|21
1658368500000|2022-07-21 01:55:00|29904.2|29884.2|29901.3|29866.3|29910.8|29884.7|29900.8|29865.8|35
1658368800000|2022-07-21 02:00:00|29901.5|29866.5|29914.3|29879.3|29919|29891|29897.7|29866.5|65
1658369100000|2022-07-21 02:05:00|29902.8|29882.8|29916.5|29881.5|29916.5|29889|29901.3|29875|26
1658369400000|2022-07-21 02:10:00|29916|29881|29911.5|29876.5|29916.5|29886.4|29905.4|29875.5|15
1658369700000|2022-07-21 02:15:00|29911|29876|29906.5|29886.5|29914.5|29890|29905.3|29876|33
1658370000000|2022-07-21 02:20:00|29914.5|29879.5|29919.3|29884.3|29919.5|29892.9|29908.5|29879.5|16
1658370300000|2022-07-21 02:25:00|29919.5|29884.5|29916|29881|29919.5|29892|29907.5|29881|14
1658370600000|2022-07-21 02:30:00|29916.5|29881.5|29917.5|29882.5|29918|29892.4|29905.8|29880.5|76
1658370900000|2022-07-21 02:35:00|29918|29883|29923|29888|29925|29897|29910.6|29883|71
1658371200000|2022-07-21 02:40:00|29914|29894|29909|29889|29925|29897|29906.6|29880|86
1658371500000|2022-07-21 02:45:00|29908|29888|29901.5|29881.5|29915|29888|29898.1|29871.5|41
1658371800000|2022-07-21 02:50:00|29901|29881|29899.2|29879.2|29902.4|29882.4|29898.7|29878.7|24
1658372100000|2022-07-21 02:55:00|29896.9|29876.9|29901.5|29881.5|29901.5|29881.5|29896.2|29876.2|16
1658372400000|2022-07-21 03:00:00|29901|29881|29907.5|29872.5|29907.5|29881|29896.5|29872|11
1658372700000|2022-07-21 03:05:00|29908|29873|29908.4|29873.4|29908.4|29873.4|29900.8|29865.8|78
1658373000000|2022-07-21 03:10:00|29907|29872|29904.5|29869.5|29910.7|29875.7|29904|29869|82
1658373300000|2022-07-21 03:15:00|29904.3|29869.3|29904.5|29869.5|29905|29870|29898.5|29863.5|26
1658373600000|2022-07-21 03:20:00|29905.5|29870.5|29911|29891|29911.4|29891.4|29899.3|29870.5|22
1658373900000|2022-07-21 03:25:00|29911.4|29891.4|29901|29881|29915|29891.5|29890.7|29870.7|68
1658374200000|2022-07-21 03:30:00|29900.5|29880.5|29900.5|29880.5|29901.9|29881.9|29899.5|29879.5|22
1658374500000|2022-07-21 03:35:00|29900|29880|29896.5|29876.5|29906|29880.5|29896|29871|32
1658374800000|2022-07-21 03:40:00|29896.9|29876.9|29896.9|29876.9|29898|29878|29892.5|29872.5|21
1658375100000|2022-07-21 03:45:00|29898|29878|29901.2|29881.2|29901.5|29881.5|29898|29878|19
1658375400000|2022-07-21 03:50:00|29901.5|29881.5|29900.4|29880.4|29901.5|29881.5|29900.4|29880.4|5
1658375700000|2022-07-21 03:55:00|29901.2|29881.2|29901.2|29881.2|29901.5|29881.5|29900.4|29880.4|6
1658376000000|2022-07-21 04:00:00|29901.5|29881.5|29898|29878|29901.5|29881.5|29897|29877|13
1658376300000|2022-07-21 04:05:00|29897.5|29877.5|29897|29877|29898.4|29878.4|29896.9|29876.9|14
1658376600000|2022-07-21 04:10:00|29896.5|29876.5|29890|29870|29897|29877|29888.9|29868.9|20
1658377200000|2022-07-21 04:20:00|29892|29872|29896|29861|29897.5|29872|29881.5|29854.5|13
1658377800000|2022-07-21 04:30:00|29888.3|29868.3|29893.4|29858.4|29895.8|29868.3|29882|29854.5|46
1658378100000|2022-07-21 04:35:00|29895.3|29860.3|29901|29866|29901.5|29876.5|29885.9|29856|41
1658378400000|2022-07-21 04:40:00|29900.5|29865.5|29890.5|29855.5|29900.5|29866.5|29883.5|29854.5|16
1658378700000|2022-07-21 04:45:00|29885.5|29865.5|29881.5|29861.5|29890.5|29866.5|29880.4|29853|13
1658379000000|2022-07-21 04:50:00|29879.4|29859.4|29882|29862|29883.5|29863.5|29872.8|29846|35
1658379300000|2022-07-21 04:55:00|29881|29861|29880|29860|29881|29861|29879|29859|6
1658379600000|2022-07-21 05:00:00|29886.5|29851.5|29885.5|29850.5|29887|29852|29883.7|29848.7|11
1658379900000|2022-07-21 05:05:00|29883.3|29848.3|29875.4|29855.4|29885.5|29856.5|29875.4|29848.3|8
1658380200000|2022-07-21 05:10:00|29875.2|29855.2|29881|29846|29881.5|29856|29872.5|29845|16
1658380500000|2022-07-21 05:15:00|29873.8|29853.8|29900.1|29865.1|29902.5|29867.5|29873.8|29853.8|15
1658380800000|2022-07-21 05:20:00|29900.5|29865.5|29886.5|29866.5|29902.9|29868.5|29880|29859.5|24
1658381100000|2022-07-21 05:25:00|29886|29866|29883|29863|29886|29866|29882|29862|6
1658381400000|2022-07-21 05:30:00|29884.3|29864.3|29886|29851|29887.5|29864.3|29879.5|29850.1|15
1658381700000|2022-07-21 05:35:00|29885|29850|29877|29842|29885|29859.5|29869.5|29842|8
1658382000000|2022-07-21 05:40:00|29867|29847|29858|29838|29869|29847|29857|29831|26
1658382300000|2022-07-21 05:45:00|29862.5|29842.5|29863.5|29843.5|29864.6|29844.6|29862|29842|9
1658382600000|2022-07-21 05:50:00|29863|29843|29850.5|29830.5|29863|29843|29849.5|29829.5|17
1658382900000|2022-07-21 05:55:00|29851|29831|29868.5|29833.5|29869|29840.5|29851|29831|15
1658383200000|2022-07-21 06:00:00|29868|29833|29863.5|29843.5|29870.4|29843.5|29855|29828.5|48
1658383500000|2022-07-21 06:05:00|29864.6|29844.6|29860.8|29840.8|29864.8|29844.8|29858.2|29838.2|26
1658383800000|2022-07-21 06:10:00|29868.5|29833.5|29852.5|29832.5|29868.5|29842.5|29852.5|29832.5|27
1658384100000|2022-07-21 06:15:00|29851.9|29831.9|29858|29838|29865.5|29838.9|29851.9|29830.5|31
1658384400000|2022-07-21 06:20:00|29858.5|29838.5|29855.3|29835.3|29862.1|29842.1|29854.5|29834.5|36
1658384700000|2022-07-21 06:25:00|29854.5|29834.5|29853.9|29833.9|29856|29836|29853.9|29833.9|10
1658385000000|2022-07-21 06:30:00|29854.6|29834.6|29855.5|29835.5|29859.6|29839.6|29853.8|29833.8|38
1658385300000|2022-07-21 06:35:00|29855|29835|29853.3|29833.3|29855|29835|29852.5|29832.5|6
1658385600000|2022-07-21 06:40:00|29852.5|29832.5|29853.2|29833.2|29853.2|29833.2|29852.5|29832.5|5
1658385900000|2022-07-21 06:45:00|29853.5|29833.5|29853.2|29833.2|29853.7|29833.7|29853.2|29833.2|4
1658386200000|2022-07-21 06:50:00|29853.5|29833.5|29853|29833|29858|29838|29849|29829|55
1658386500000|2022-07-21 06:55:00|29853.5|29833.5|29863.5|29828.5|29864|29835.8|29848.5|29828|61
1658386800000|2022-07-21 07:00:00|29864|29829|29863|29828|29864.5|29837|29856.5|29826|44
1658387100000|2022-07-21 07:05:00|29862.5|29827.5|29863|29828|29863|29837.7|29853|29826|25
1658387400000|2022-07-21 07:10:00|29863.5|29828.5|29864|29829|29864|29839|29853.5|29827.3|28
1658387700000|2022-07-21 07:15:00|29864.5|29829.5|29863|29828|29864.5|29839|29856|29828|21
1658388000000|2022-07-21 07:20:00|29863.5|29828.5|29863.5|29828.5|29864|29829|29863.5|29828.5|7
1658388300000|2022-07-21 07:25:00|29864|29829|29858.5|29838.5|29866|29839.6|29858.5|29828.5|15
1658388600000|2022-07-21 07:30:00|29859.5|29839.5|29857.9|29837.9|29859.5|29839.5|29857.2|29837.2|15
1658388900000|2022-07-21 07:35:00|29858.4|29838.4|29858.4|29838.4|29859|29839|29857.9|29837.9|11
1658389200000|2022-07-21 07:40:00|29858.5|29838.5|29858.6|29838.6|29859.6|29839.6|29857.5|29837.5|39
1658389500000|2022-07-21 07:45:00|29859.6|29839.6|29860.5|29825.5|29863|29839.6|29852.3|29825.5|29
1658389800000|2022-07-21 07:50:00|29861|29826|29863.4|29843.4|29865.5|29844.5|29854.5|29826|28
1658390100000|2022-07-21 07:55:00|29865|29845|29863.5|29843.5|29867.6|29847.6|29863|29843|17
1658390400000|2022-07-21 08:00:00|29864|29844|29875.5|29840.5|29875.5|29845|29863|29838|11
1658390700000|2022-07-21 08:05:00|29874|29839|29873.8|29853.8|29877|29853.8|29868.8|29839|24
1658391000000|2022-07-21 08:10:00|29880.5|29845.5|29870|29850|29880.5|29853.8|29870|29845.5|12
1658391300000|2022-07-21 08:15:00|29871.4|29851.4|29868|29848|29873|29853|29868|29848|15
1658391600000|2022-07-21 08:20:00|29875|29840|29875|29840|29875|29846.5|29864.8|29837.5|32
1658391900000|2022-07-21 08:25:00|29868.5|29848.5|29872|29837|29880|29852.3|29868.5|29837|36
1658392200000|2022-07-21 08:30:00|29872.5|29837.5|29871.8|29836.8|29873|29838|29870.9|29835.9|14
1658392500000|2022-07-21 08:35:00|29872|29837|29872.6|29837.6|29874.6|29847.1|29864.8|29837|5
1658392800000|2022-07-21 08:40:00|29866.6|29846.6|29877|29842|29878.1|29851.4|29866.6|29841.6|48
1658393100000|2022-07-21 08:45:00|29869.5|29849.5|29867.6|29847.6|29869.5|29849.5|29867.1|29847.1|12
1658393400000|2022-07-21 08:50:00|29868.1|29848.1|29869.5|29849.5|29870.3|29850.3|29868.1|29848.1|11
1658393700000|2022-07-21 08:55:00|29869.8|29849.8|29863.1|29843.1|29876.6|29851.6|29862.8|29834.9|36
1658394000000|2022-07-21 09:00:00|29862.6|29842.6|29862.6|29842.6|29864|29844|29862.6|29842.6|20
1658394300000|2022-07-21 09:05:00|29863.1|29843.1|29863.3|29843.3|29863.5|29843.5|29862.6|29842.6|8
1658394600000|2022-07-21 09:10:00|29863.5|29843.5|29877.5|29842.5|29882.6|29848.2|29863.5|29842.5|23
1658394900000|2022-07-21 09:15:00|29878|29843|29886|29851|29886.3|29858.1|29877.5|29842.5|20
1658395200000|2022-07-21 09:20:00|29875|29855|29900|29865|29900.5|29869.2|29875|29850.2|68
1658395500000|2022-07-21 09:25:00|29899.5|29864.5|29899|29864|29901|29866|29898.6|29863.6|32
1658395800000|2022-07-21 09:30:00|29901|29866|29906|29871|29909|29874|29899|29864|19
1658396100000|2022-07-21 09:35:00|29909|29874|29907.5|29872.5|29909|29874|29906|29871|13
1658396400000|2022-07-21 09:40:00|29914.6|29879.6|29907|29872|29914.6|29879.6|29907|29872|14
1658396700000|2022-07-21 09:45:00|29906.6|29871.6|29907.1|29872.1|29907.1|29872.1|29898.5|29863.5|13
1658397000000|2022-07-21 09:50:00|29906.1|29871.1|29896.6|29876.6|29907.5|29876.6|29896.6|29867.5|131
1658397300000|2022-07-21 09:55:00|29895.6|29875.6|29892|29872|29904.5|29875.6|29888|29860.1|124
1658397600000|2022-07-21 10:00:00|29892.1|29872.1|29893.1|29858.1|29896.4|29872.1|29885|29857.5|132
1658397900000|2022-07-21 10:05:00|29885|29865|29891.3|29856.3|29896.1|29872|29885|29855.8|47
1658398200000|2022-07-21 10:10:00|29891.9|29856.9|29877|29842|29893.3|29858.3|29876.6|29841.6|58
1658398500000|2022-07-21 10:15:00|29876.5|29841.5|29876.5|29841.5|29876.5|29841.5|29874.9|29839.9|10
1658398800000|2022-07-21 10:20:00|29875.5|29840.5|29880.1|29845.1|29880.5|29845.5|29875.5|29840.5|11
1658399100000|2022-07-21 10:25:00|29880.3|29845.3|29880.3|29845.3|29880.6|29845.6|29879.6|29844.6|34
1658399400000|2022-07-21 10:30:00|29880.8|29845.8|29882.4|29847.4|29882.4|29847.4|29880.1|29845.1|86
1658399700000|2022-07-21 10:35:00|29872.7|29852.7|29887|29852|29887.3|29857.9|29872.2|29846.9|52
1658400000000|2022-07-21 10:40:00|29884.6|29849.6|29887|29852|29887|29852|29884.6|29849.6|36
1658400300000|2022-07-21 10:45:00|29886.5|29851.5|29898.9|29863.9|29901.8|29866.8|29883.8|29851.5|57
1658400600000|2022-07-21 10:50:00|29899|29864|29890|29855|29899|29864|29887.3|29852.3|34
1658400900000|2022-07-21 10:55:00|29889.6|29854.6|29890|29855|29891|29856|29889|29854|9
1658401200000|2022-07-21 11:00:00|29891|29856|29891.6|29856.6|29892|29857|29889.6|29854.6|14
1658401500000|2022-07-21 11:05:00|29892|29857|29887.5|29867.5|29896.6|29867.5|29886.9|29857|44
1658401800000|2022-07-21 11:10:00|29886.9|29866.9|29895|29860|29895.5|29867.5|29885.9|29860|137
1658402100000|2022-07-21 11:15:00|29897|29862|29897|29862|29897|29862|29897|29862|1
1658402400000|2022-07-21 11:20:00|29900.5|29865.5|29901|29866|29901|29866|29900.5|29865.5|2
1658402700000|2022-07-21 11:25:00|29902|29867|29901.6|29866.6|29902|29867|29901.6|29866.6|2
1658403000000|2022-07-21 11:30:00|29908|29873|29917.5|29882.5|29947|29912|29908|29873|44
1658403300000|2022-07-21 11:35:00|29918|29883|29913|29878|29918|29883|29903|29868|11
1658403600000|2022-07-21 11:40:00|29913.3|29878.3|29913.3|29878.3|29914|29879|29911.6|29876.6|28
1658403900000|2022-07-21 11:45:00|29912|29877|29913.3|29878.3|29914|29879|29911.6|29876.6|10
1658404200000|2022-07-21 11:50:00|29913|29878|29901|29866|29915.6|29883.6|29895.1|29866|28
1658404500000|2022-07-21 11:55:00|29901.5|29866.5|29901.5|29866.5|29901.5|29866.5|29901.5|29866.5|1
1658404800000|2022-07-21 12:00:00|29901.6|29866.6|29901.1|29866.1|29901.6|29866.6|29901.1|29866.1|2
1658405100000|2022-07-21 12:05:00|29901|29866|29898.9|29863.9|29901.2|29866.2|29897.5|29862.5|19
1658405400000|2022-07-21 12:10:00|29897.6|29862.6|29904.9|29862.9|29905.6|29864|29896.5|29861.5|16
1658405700000|2022-07-21 12:15:00|29898.6|29863.6|29883|29848|29898.6|29863.6|29882|29847|25
1658406000000|2022-07-21 12:20:00|29879.6|29844.6|29886|29851|29896|29861|29878.4|29843.4|27
1658406300000|2022-07-21 12:25:00|29881|29846|29918.2|29878|29920|29878|29881|29846|15
1658406600000|2022-07-21 12:30:00|29911.6|29877|29886.6|29851.6|29911.6|29879|29886.6|29851.6|17
1658406900000|2022-07-21 12:35:00|29889|29854|29892|29857|29892|29857|29888.9|29853.9|14
1658407200000|2022-07-21 12:40:00|29889.6|29854.6|29882.6|29847.6|29890|29855|29881|29846|35
1658407500000|2022-07-21 12:45:00|29882.5|29847.5|29891|29856|29891|29856|29876|29841|39
1658407800000|2022-07-21 12:50:00|29892|29857|29891|29856|29892.6|29857.6|29884.6|29849.6|26
1658408100000|2022-07-21 12:55:00|29893|29858|29886|29851|29893|29858|29886|29851|9
1658408400000|2022-07-21 13:00:00|29886.6|29851.6|29884.6|29849.6|29888|29853|29883.6|29848.6|32
1658408700000|2022-07-21 13:05:00|29881.6|29846.6|29893|29858|29893.4|29858.4|29881.6|29846.6|42
1658409000000|2022-07-21 13:10:00|29892.9|29857.9|29899.9|29864.9|29900|29865|29892.5|29857.5|32
1658409300000|2022-07-21 13:15:00|29904.8|29869.8|29892.5|29857.5|29906|29871|29890|29855|25
1658409600000|2022-07-21 13:20:00|29893.1|29858.1|29907.6|29872.6|29907.6|29872.6|29891.6|29856.6|23
1658409900000|2022-07-21 13:25:00|29908|29873|29908|29873|29909.5|29874.5|29906.5|29871.5|27
1658410200000|2022-07-21 13:30:00|29906.5|29871.5|29906|29871|29906.5|29871.5|29905.5|29870.5|5
1658410500000|2022-07-21 13:35:00|29906.9|29871.9|29915.6|29880.6|29915.6|29880.6|29906.9|29871.9|14
1658410800000|2022-07-21 13:40:00|29915.5|29880.5|29907.6|29872.6|29916.6|29881.6|29900.9|29866.6|41
1658411100000|2022-07-21 13:45:00|29908|29873|29894|29859|29908|29878.9|29893.6|29858.6|13
1658411400000|2022-07-21 13:50:00|29898.8|29863.8|29895|29860|29898.8|29863.8|29892.1|29857.1|21
1658411700000|2022-07-21 13:55:00|29892.9|29857.9|29893|29858|29896.9|29861.9|29890.6|29855.6|57
1658412000000|2022-07-21 14:00:00|29892.5|29857.5|29891|29856|29893|29858|29891|29856|6
1658412300000|2022-07-21 14:05:00|29888.3|29853.3|29888.8|29853.8|29888.8|29853.8|29884.8|29849.8|21
1658412600000|2022-07-21 14:10:00|29888.5|29853.5|29902.8|29867.8|29903|29868|29888.5|29853.5|29
1658412900000|2022-07-21 14:15:00|29903.3|29868.3|29901.3|29866.3|29904.8|29869.8|29901.3|29866.3|24
1658413200000|2022-07-21 14:20:00|29902.3|29867.3|29903.6|29868.6|29908.6|29873.6|29902.3|29867.3|12
1658413500000|2022-07-21 14:25:00|29904.6|29869.6|29904.3|29869.3|29904.6|29869.6|29902.8|29867.8|5
1658413800000|2022-07-21 14:30:00|29905.1|29870.1|29904.3|29869.3|29906.9|29871.9|29903.8|29868.8|11
1658414100000|2022-07-21 14:35:00|29904.8|29869.8|29896.8|29861.8|29904.8|29869.8|29896.3|29861.3|32
1658414400000|2022-07-21 14:40:00|29893.3|29858.3|29891.6|29856.6|29896.8|29861.8|29890.8|29855.8|18
1658414700000|2022-07-21 14:45:00|29891.3|29856.3|29891.3|29856.3|29892.8|29857.8|29890.8|29855.8|12
1658415000000|2022-07-21 14:50:00|29892|29857|29896|29861|29896|29861|29892|29857|5
1658415300000|2022-07-21 14:55:00|29895.6|29860.6|29890.6|29855.6|29895.6|29860.6|29890.5|29855.5|30
1658415600000|2022-07-21 15:00:00|29889.1|29854.1|29879.6|29844.6|29889.1|29854.1|29879.6|29844.6|11
1658415900000|2022-07-21 15:05:00|29880.7|29845.7|29886.4|29851.4|29887.4|29852.4|29880.6|29845.6|19
1658416200000|2022-07-21 15:10:00|29889|29854|29894.6|29859.6|29896.7|29861.7|29889|29854|11
1658416500000|2022-07-21 15:15:00|29895.1|29860.1|29893.9|29858.9|29896.2|29861.2|29893.9|29858.9|13
1658416800000|2022-07-21 15:20:00|29894.5|29859.5|29898.9|29863.9|29910.9|29875.9|29893.5|29858.5|53
1658417100000|2022-07-21 15:25:00|29900.8|29865.8|29895.8|29860.8|29900.8|29865.8|29895.8|29860.8|3
1658417700000|2022-07-21 15:35:00|29897.5|29862.5|29896.4|29861.4|29897.5|29862.5|29896.4|29861.4|2
1658418000000|2022-07-21 15:40:00|29895.1|29860.1|29895.1|29860.1|29895.4|29860.4|29895.1|29860.1|3
1658418300000|2022-07-21 15:45:00|29896.4|29861.4|29895.1|29860.1|29896.4|29861.4|29895.1|29860.1|2
1658418600000|2022-07-21 15:50:00|29897.6|29862.6|29897.6|29862.6|29897.6|29862.6|29897.6|29862.6|1
1658418900000|2022-07-21 15:55:00|29898.2|29863.2|29897.6|29862.6|29898.2|29863.2|29897.6|29862.6|2
1658419200000|2022-07-21 16:00:00|29897.1|29862.1|29897.2|29862.2|29897.2|29862.2|29895.8|29860.8|4
1658419800000|2022-07-21 16:10:00|29896.1|29861.1|29894.6|29859.6|29896.6|29861.6|29894.6|29859.6|4
1658420100000|2022-07-21 16:15:00|29893|29858|29893|29858|29893|29858|29893|29858|1
1658420400000|2022-07-21 16:20:00|29893.5|29858.5|29892|29857|29893.5|29858.5|29892|29857|5
1658420700000|2022-07-21 16:25:00|29886.6|29851.6|29887.5|29852.5|29888.5|29853.5|29884.6|29849.6|4
1658421000000|2022-07-21 16:30:00|29886.5|29851.5|29879.5|29844.5|29886.5|29851.5|29879.5|29844.5|8
1658421600000|2022-07-21 16:40:00|29879.8|29844.8|29879.5|29844.5|29880.5|29845.5|29879.5|29844.5|8
1658421900000|2022-07-21 16:45:00|29880.5|29845.5|29879.5|29844.5|29880.5|29845.5|29879.5|29844.5|2
1658422200000|2022-07-21 16:50:00|29881|29846|29880.5|29845.5|29882.5|29847.5|29880.5|29845.5|6
1658422800000|2022-07-21 17:00:00|29883|29848|29880.5|29845.5|29883|29848|29880|29845|43
1658423100000|2022-07-21 17:05:00|29880|29845|29881|29846|29883.5|29848.5|29880|29845|69
1658423400000|2022-07-21 17:10:00|29880.5|29845.5|29881|29846|29883|29848|29880|29845|49
1658423700000|2022-07-21 17:15:00|29880.5|29845.5|29880.5|29845.5|29883|29848|29880.5|29845.5|13
1658424000000|2022-07-21 17:20:00|29882.5|29847.5|29880.5|29845.5|29882.5|29847.5|29880.5|29845.5|11
1658424300000|2022-07-21 17:25:00|29880.8|29845.8|29880.5|29845.5|29880.8|29845.8|29880.5|29845.5|20
1658424600000|2022-07-21 17:30:00|29882.5|29847.5|29884.5|29849.5|29884.5|29849.5|29880.5|29845.5|18
1658424900000|2022-07-21 17:35:00|29884.3|29849.3|29881.8|29846.8|29884.3|29849.3|29881.8|29846.8|2
1658425200000|2022-07-21 17:40:00|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|1
1658425500000|2022-07-21 17:45:00|29882.6|29847.6|29883.7|29848.7|29884.5|29849.5|29880.8|29845.8|38
1658425800000|2022-07-21 17:50:00|29882.6|29847.6|29877.5|29842.5|29882.6|29847.6|29875|29840|52
1658426100000|2022-07-21 17:55:00|29878|29843|29877.5|29842.5|29880|29845|29875|29840|53
1658426400000|2022-07-21 18:00:00|29879|29844|29876|29841|29879|29844|29876|29841|18
1658426700000|2022-07-21 18:05:00|29876.5|29841.5|29876|29841|29876.5|29841.5|29876|29841|2
1658427000000|2022-07-21 18:10:00|29876.5|29841.5|29878.5|29843.5|29878.5|29843.5|29876|29841|6
1658427600000|2022-07-21 18:20:00|29876.5|29841.5|29878.5|29843.5|29878.5|29843.5|29876.5|29841.5|2
1658427900000|2022-07-21 18:25:00|29876|29841|29877|29842|29877|29842|29876|29841|2
1658449800000|2022-07-22 00:30:00|29854|29812|29858.2|29816.2|29858.2|29816.2|29849|29807|11
1658450100000|2022-07-22 00:35:00|29865|29823|29858.4|29816.4|29877.5|29835.5|29854|29812|10
1658450700000|2022-07-22 00:45:00|29861|29819|29864|29822|29864|29822|29861|29819|6
1658451300000|2022-07-22 00:55:00|29868.6|29826.6|29873.3|29838.3|29876.6|29838.3|29868.6|29826.6|8
1658451600000|2022-07-22 01:00:00|29874.5|29839.5|29873.3|29838.3|29876.5|29841.5|29872.1|29837.1|15
1658451900000|2022-07-22 01:05:00|29873.8|29838.8|29881.3|29846.3|29886|29851|29873.5|29838.5|18
1658452200000|2022-07-22 01:10:00|29881.2|29846.2|29882.4|29847.4|29882.4|29847.4|29881.2|29846.2|6
1658452500000|2022-07-22 01:15:00|29881.4|29846.4|29880.5|29845.5|29881.4|29846.4|29875.6|29840.6|46
1658452800000|2022-07-22 01:20:00|29879.5|29844.5|29891|29856|29891.5|29856.5|29878.5|29843.5|29
1658453100000|2022-07-22 01:25:00|29890.5|29855.5|29881.5|29846.5|29890.5|29861.8|29881.5|29846.5|8
1658453400000|2022-07-22 01:30:00|29880.5|29845.5|29868.5|29848.5|29880.5|29848.5|29867|29841.5|21
1658453700000|2022-07-22 01:35:00|29867|29847|29874|29839|29877.3|29853.8|29866|29838|65
1658454000000|2022-07-22 01:40:00|29866.4|29846.4|29871|29836|29872|29847.4|29860|29831|60
1658454300000|2022-07-22 01:45:00|29871.5|29836.5|29858.3|29838.3|29872|29844.4|29852.3|29825.5|78
1658454600000|2022-07-22 01:50:00|29858.4|29838.4|29857.9|29837.9|29862|29838.4|29852.2|29824.4|40
1658454900000|2022-07-22 01:55:00|29858.4|29838.4|29857|29822|29858.5|29838.5|29847.9|29821.5|35
1658455200000|2022-07-22 02:00:00|29856.5|29821.5|29862|29827|29863.5|29828.5|29852|29817|56
1658455500000|2022-07-22 02:05:00|29861.5|29826.5|29853.6|29833.6|29862|29833.8|29850.1|29823.5|31
1658455800000|2022-07-22 02:10:00|29854.1|29834.1|29864.5|29844.5|29865.5|29845.5|29853.1|29833.1|51
1658456100000|2022-07-22 02:15:00|29864.4|29844.4|29864.5|29844.5|29872|29845.1|29855.6|29829|33
1658456400000|2022-07-22 02:20:00|29860.1|29840.1|29859.4|29839.4|29860.5|29840.5|29858.4|29838.4|14
1658456700000|2022-07-22 02:25:00|29859|29839|29862|29827|29863.5|29839|29855|29827|30
1658457000000|2022-07-22 02:30:00|29861.5|29826.5|29853.1|29833.1|29861.5|29836.3|29851.6|29826.5|25
1658457300000|2022-07-22 02:35:00|29853.6|29833.6|29853.4|29833.4|29859.4|29839.4|29853|29833|58
1658457600000|2022-07-22 02:40:00|29853.9|29833.9|29853.1|29833.1|29853.9|29833.9|29853.1|29833.1|3
1658457900000|2022-07-22 02:45:00|29855.7|29835.7|29863.5|29828.5|29864|29836.6|29852.6|29826|31
1658458200000|2022-07-22 02:50:00|29855|29835|29857.6|29837.6|29863.8|29838|29853.1|29828.5|27
1658458500000|2022-07-22 02:55:00|29858.3|29838.3|29865.5|29830.5|29866|29838.8|29857.5|29830.5|9
1658458800000|2022-07-22 03:00:00|29865|29830|29853.5|29833.5|29865|29833.5|29853.4|29825|24
1658459100000|2022-07-22 03:05:00|29852.6|29832.6|29863|29828|29863|29838|29852.6|29828|15
1658459400000|2022-07-22 03:10:00|29863.5|29828.5|29858.7|29838.7|29864|29839.1|29853.6|29828.5|20
1658459700000|2022-07-22 03:15:00|29858.4|29838.4|29858.7|29838.7|29858.7|29838.7|29857.9|29837.9|6
1658460000000|2022-07-22 03:20:00|29858.4|29838.4|29863.6|29843.6|29863.7|29843.7|29858.4|29838.4|47
1658460300000|2022-07-22 03:25:00|29863.7|29843.7|29863.8|29843.8|29863.8|29843.8|29863.7|29843.7|2
1658460600000|2022-07-22 03:30:00|29863.5|29843.5|29863.4|29843.4|29863.9|29843.9|29863.2|29843.2|12
1658460900000|2022-07-22 03:35:00|29863.5|29843.5|29863.5|29843.5|29864.2|29844.2|29863.5|29843.5|6
1658461200000|2022-07-22 03:40:00|29863.3|29843.3|29862.6|29842.6|29863.3|29843.3|29862.5|29842.5|7
1658461500000|2022-07-22 03:45:00|29863.9|29843.9|29857.5|29837.5|29865.1|29845.1|29856.9|29836.9|29
1658461800000|2022-07-22 03:50:00|29857.6|29837.6|29857.9|29837.9|29858.4|29838.4|29855.8|29835.8|15
1658462100000|2022-07-22 03:55:00|29858|29838|29858.7|29838.7|29858.7|29838.7|29857.9|29837.9|4
1658462400000|2022-07-22 04:00:00|29858.8|29838.8|29858.5|29838.5|29858.8|29838.8|29858.5|29838.5|2
1658462700000|2022-07-22 04:05:00|29858|29838|29857|29837|29858|29838|29857|29837|4
1658463000000|2022-07-22 04:10:00|29857.3|29837.3|29855|29835|29857.3|29837.3|29855|29835|17
1658463300000|2022-07-22 04:15:00|29854.4|29834.4|29853|29833|29854.4|29834.4|29852|29832|11
1658463600000|2022-07-22 04:20:00|29860|29825|29860|29825|29860|29832|29851.5|29823.5|17
1658463900000|2022-07-22 04:25:00|29859.5|29824.5|29855|29820|29859.5|29824.5|29852|29817|18
1658464200000|2022-07-22 04:30:00|29854.5|29819.5|29857|29822|29857.5|29822.5|29854.5|29819.5|16
1658464500000|2022-07-22 04:35:00|29857.5|29822.5|29857|29822|29858.5|29831.2|29850.4|29822|45
1658464800000|2022-07-22 04:40:00|29856.7|29821.7|29852.3|29832.3|29859.8|29833.2|29848.6|29821.7|66
1658465100000|2022-07-22 04:45:00|29852.8|29832.8|29862|29827|29862|29834.3|29852.3|29824.5|8
1658465700000|2022-07-22 04:55:00|29864.5|29829.5|29857.5|29837.5|29864.5|29837.5|29857.5|29829.5|2
1658466000000|2022-07-22 05:00:00|29857.3|29837.3|29856.3|29836.3|29864.5|29837.5|29855|29826.5|22
1658466300000|2022-07-22 05:05:00|29856.4|29836.4|29856.5|29836.5|29863|29836.8|29855.4|29828|22
1658466600000|2022-07-22 05:10:00|29862|29827|29862|29827|29864.5|29836.8|29856|29826.5|22
1658466900000|2022-07-22 05:15:00|29862.5|29827.5|29857|29837|29864.8|29837.5|29856|29827.5|20
1658467200000|2022-07-22 05:20:00|29856.5|29836.5|29852|29832|29857|29837|29852|29832|6
1658467500000|2022-07-22 05:25:00|29851.9|29831.9|29863|29828|29863|29835|29851.9|29828|7
1658467800000|2022-07-22 05:30:00|29864.5|29829.5|29867|29832|29867|29844|29857.3|29829.5|32
1658468100000|2022-07-22 05:35:00|29867.5|29832.5|29863|29828|29867.5|29838.5|29855|29827.5|21
1658468400000|2022-07-22 05:40:00|29849.9|29829.9|29863|29828|29863|29834.5|29843.3|29815|38
1658468700000|2022-07-22 05:45:00|29860.5|29825.5|29857.5|29822.5|29860.5|29832.5|29851.9|29822.3|11
1658469000000|2022-07-22 05:50:00|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|1
1658469300000|2022-07-22 05:55:00|29857.5|29822.5|29860.5|29825.5|29861|29832.5|29852.5|29822.5|8
1658469600000|2022-07-22 06:00:00|29860|29825|29855.8|29835.8|29861.5|29841.5|29852.4|29825|113
1658469900000|2022-07-22 06:05:00|29855.3|29835.3|29859|29839|29859.5|29839.5|29853.8|29833.8|59
1658470200000|2022-07-22 06:10:00|29858.4|29838.4|29857|29837|29861.5|29841.5|29856.5|29836.5|39
1658470500000|2022-07-22 06:15:00|29856.9|29836.9|29847.5|29827.5|29856.9|29836.9|29847.5|29827.5|10
1658470800000|2022-07-22 06:20:00|29847|29827|29846.5|29826.5|29856|29829.5|29846.5|29818.7|21
1658471100000|2022-07-22 06:25:00|29846.1|29826.1|29846.4|29826.4|29846.6|29826.6|29845.1|29825.1|13
1658471400000|2022-07-22 06:30:00|29845.9|29825.9|29846.5|29826.5|29850|29826.5|29841.5|29815|14
1658471700000|2022-07-22 06:35:00|29847|29827|29851.5|29831.5|29851.5|29831.5|29846.6|29826.6|11
1658472000000|2022-07-22 06:40:00|29851.1|29831.1|29852|29832|29852|29832|29851.1|29831.1|5
1658472300000|2022-07-22 06:45:00|29852.4|29832.4|29852.1|29817.1|29852.4|29832.4|29844.6|29817.1|28
1658472600000|2022-07-22 06:50:00|29851.7|29816.7|29848.4|29828.4|29852.1|29828.5|29843|29816.7|22
1658472900000|2022-07-22 06:55:00|29847.9|29827.9|29847.2|29827.2|29848.4|29828.4|29847.2|29827.2|7
1658473200000|2022-07-22 07:00:00|29846.7|29826.7|29846.3|29826.3|29853.3|29827.7|29842.2|29817|52
1658473500000|2022-07-22 07:05:00|29845|29825|29859.4|29824.4|29859.5|29832.4|29845|29817|21
1658473800000|2022-07-22 07:10:00|29859.3|29824.3|29853.7|29833.7|29859.8|29833.7|29852.5|29824.3|11
1658474100000|2022-07-22 07:15:00|29853.6|29833.6|29852.6|29832.6|29853.8|29833.8|29848.4|29828.4|48
1658474400000|2022-07-22 07:20:00|29852.9|29832.9|29851.6|29831.6|29862.5|29837.6|29851.6|29825.8|42
1658474700000|2022-07-22 07:25:00|29852.3|29832.3|29852.7|29832.7|29853.7|29833.7|29852.3|29832.3|13
1658475000000|2022-07-22 07:30:00|29853.2|29833.2|29867.5|29847.5|29873|29847.5|29852.7|29826|78
1658475300000|2022-07-22 07:35:00|29867.8|29847.8|29868.4|29848.4|29870.6|29850.6|29866.6|29846.6|27
1658475600000|2022-07-22 07:40:00|29868|29848|29858.5|29838.5|29869|29848|29856.5|29830|32
1658475900000|2022-07-22 07:45:00|29858.4|29838.4|29847.5|29827.5|29864|29838.4|29845|29825|32
1658476200000|2022-07-22 07:50:00|29848|29828|29857.5|29822.5|29858|29831|29847.7|29822.5|18
1658476500000|2022-07-22 07:55:00|29857|29822|29857.4|29822.4|29857.4|29828.2|29848.2|29821.5|11
1658476800000|2022-07-22 08:00:00|29857.7|29822.7|29853.5|29833.5|29859.8|29833.5|29848.5|29821.7|16
1658477400000|2022-07-22 08:10:00|29853.4|29833.4|29853.2|29833.2|29853.5|29833.5|29853|29833|14
1658477700000|2022-07-22 08:15:00|29853|29833|29848.5|29828.5|29853.4|29833.4|29848|29828|16
1658478000000|2022-07-22 08:20:00|29848.6|29828.6|29848|29828|29848.8|29828.8|29847.6|29827.6|12
1658478300000|2022-07-22 08:25:00|29847.8|29827.8|29848|29828|29849.5|29829.5|29847.6|29827.6|13
1658478600000|2022-07-22 08:30:00|29847.5|29827.5|29847.5|29827.5|29848|29828|29847.1|29827.1|39
1658479200000|2022-07-22 08:40:00|29848.5|29828.5|29855|29835|29855|29835|29848.5|29828.5|5
1658479500000|2022-07-22 08:45:00|29856|29836|29854.2|29834.2|29864.9|29838|29854.2|29826.9|30
1658479800000|2022-07-22 08:50:00|29855.5|29835.5|29857.5|29837.5|29865.1|29837.5|29855.5|29829.5|18
1658480100000|2022-07-22 08:55:00|29857.4|29837.4|29862.8|29827.8|29863|29837.4|29857.4|29825|8
1658480400000|2022-07-22 09:00:00|29861|29826|29857.5|29822.5|29861.6|29826.6|29857.5|29822.5|9
1658480700000|2022-07-22 09:05:00|29858|29823|29859.7|29824.7|29860.5|29831.6|29851.6|29822.5|19
1658481000000|2022-07-22 09:10:00|29851.2|29831.2|29852.2|29832.2|29860|29832.3|29850|29824.5|16
1658481300000|2022-07-22 09:15:00|29852.5|29832.5|29852.2|29832.2|29852.5|29832.5|29852.2|29832.2|2
1658481600000|2022-07-22 09:20:00|29852|29832|29852.2|29832.2|29852.2|29832.2|29852|29832|11
1658481900000|2022-07-22 09:25:00|29852|29832|29852.2|29832.2|29852.2|29832.2|29851.7|29831.7|6
1658482200000|2022-07-22 09:30:00|29854|29834|29862.6|29827.6|29862.6|29837.5|29852.5|29827.6|15
1658482500000|2022-07-22 09:35:00|29861.6|29826.6|29862.6|29827.6|29862.8|29827.8|29860.6|29825.6|11
1658482800000|2022-07-22 09:40:00|29861.2|29826.2|29857.6|29822.6|29861.2|29826.2|29857.6|29822.6|2
1658483100000|2022-07-22 09:45:00|29860|29825|29852.2|29832.2|29860|29832.5|29852|29824.7|13
1658483400000|2022-07-22 09:50:00|29852.5|29832.5|29870|29835|29870|29835|29852.5|29827.5|14
1658483700000|2022-07-22 09:55:00|29869.9|29834.9|29860|29825|29869.9|29834.9|29859.5|29824.5|32
1658484000000|2022-07-22 10:00:00|29859.5|29824.5|29859.6|29824.6|29861.6|29826.6|29859|29824|50
1658484300000|2022-07-22 10:05:00|29859.4|29824.4|29870|29835|29870|29835|29859.4|29824.4|34
1658484600000|2022-07-22 10:10:00|29869.7|29834.7|29869.7|29834.7|29869.7|29834.7|29869.7|29834.7|1
1658485200000|2022-07-22 10:20:00|29862.6|29842.6|29862.2|29842.2|29862.6|29842.6|29862.2|29842.2|12
1658485500000|2022-07-22 10:25:00|29862.6|29842.6|29862.2|29842.2|29862.6|29842.6|29862.2|29842.2|5
1658486100000|2022-07-22 10:35:00|29859.5|29839.5|29862.2|29842.2|29862.5|29842.5|29859.5|29839.5|6
1658486400000|2022-07-22 10:40:00|29862.5|29842.5|29862.8|29842.8|29863.1|29843.1|29862.5|29842.5|10
1658486700000|2022-07-22 10:45:00|29862.5|29842.5|29862.2|29842.2|29862.5|29842.5|29862.2|29842.2|4
1658487000000|2022-07-22 10:50:00|29861.1|29841.1|29862|29842|29862.2|29842.2|29859.4|29839.4|13
1658487600000|2022-07-22 11:00:00|29862.2|29842.2|29858.6|29823.6|29864.1|29844.1|29858.5|29823.5|31
1658487900000|2022-07-22 11:05:00|29859|29824|29860.6|29825.6|29861.1|29826.1|29855.6|29820.6|41
1658488200000|2022-07-22 11:10:00|29858|29823|29860|29825|29861.6|29826.6|29858|29823|14
1658488500000|2022-07-22 11:15:00|29851.9|29816.9|29851|29816|29852.8|29817.8|29851|29816|7
1658488800000|2022-07-22 11:20:00|29851.1|29816.1|29848|29813|29851.6|29819.3|29839.3|29806.6|28
1658489100000|2022-07-22 11:25:00|29847.6|29812.6|29840|29805|29858.6|29823.6|29840|29805|34
1658489400000|2022-07-22 11:30:00|29841.3|29806.3|29841|29806|29842.5|29807.5|29839.6|29804.6|11
1658489700000|2022-07-22 11:35:00|29839.6|29804.6|29832.6|29797.6|29842.2|29807.5|29827.5|29797.6|8
1658490000000|2022-07-22 11:40:00|29834.4|29799.4|29831.2|29796.2|29835|29800|29829.6|29794.6|20
1658490300000|2022-07-22 11:45:00|29836.6|29801.6|29834.4|29799.4|29840|29805|29834.2|29799.2|22
1658490600000|2022-07-22 11:50:00|29832.2|29797.2|29830.6|29795.6|29832.2|29802.1|29821.4|29793.2|12
1658490900000|2022-07-22 11:55:00|29830|29795|29826.6|29791.6|29830|29795|29825.5|29790.5|15
1658491200000|2022-07-22 12:00:00|29826|29791|29828|29793|29828.6|29793.6|29825.5|29790.5|10
1658491500000|2022-07-22 12:05:00|29827.3|29792.3|29825|29790|29827.3|29792.3|29824.5|29789.5|12
1658491800000|2022-07-22 12:10:00|29825.5|29790.5|29825.8|29790.8|29826.5|29795.8|29815.8|29790|18
1658492100000|2022-07-22 12:15:00|29825.3|29790.3|29826.1|29791.1|29826.3|29791.3|29825.3|29790.3|10
1658492400000|2022-07-22 12:20:00|29826.6|29791.6|29821.6|29786.6|29826.6|29791.6|29821.6|29786.6|4
1658492700000|2022-07-22 12:25:00|29822.1|29787.1|29823|29788|29823|29792.6|29812.1|29785.5|15
1658493000000|2022-07-22 12:30:00|29824|29789|29820.1|29785.1|29825.5|29790.5|29819.6|29784.6|28
1658493300000|2022-07-22 12:35:00|29819.9|29784.9|29829.6|29794.6|29829.6|29802.5|29812.8|29784.8|17
1658493600000|2022-07-22 12:40:00|29821.3|29801.3|29830.6|29795.6|29831.6|29803.1|29820.4|29792.6|18
1658493900000|2022-07-22 12:45:00|29824.7|29804.7|29827.6|29792.6|29835.6|29805.1|29823.1|29792.6|23
1658494200000|2022-07-22 12:50:00|29827.2|29792.2|29828.6|29793.6|29828.6|29800.5|29819.4|29792|23
1658494500000|2022-07-22 12:55:00|29827|29792|29825|29790|29828.6|29793.6|29825|29790|16
1658494800000|2022-07-22 13:00:00|29826.6|29791.6|29826.6|29791.6|29826.6|29791.6|29824.6|29789.6|18
1658495100000|2022-07-22 13:05:00|29826|29791|29818.5|29798.5|29826|29798.5|29817|29791|5
1658495400000|2022-07-22 13:10:00|29818.3|29798.3|29825.3|29790.3|29825.8|29798.3|29818.3|29790.3|10
1658495700000|2022-07-22 13:15:00|29825.8|29790.8|29825.3|29790.3|29826|29798.5|29816.5|29790.3|20
1658496000000|2022-07-22 13:20:00|29825.8|29790.8|29825.8|29790.8|29825.8|29798.3|29816.6|29790.3|19
1658496300000|2022-07-22 13:25:00|29825.3|29790.3|29821.4|29786.4|29825.3|29790.3|29820.6|29785.6|8
1658496600000|2022-07-22 13:30:00|29826.4|29791.4|29826|29791|29828.4|29795.8|29815.5|29786.5|36
1658496900000|2022-07-22 13:35:00|29826.6|29791.6|29825.6|29790.6|29827|29792|29824|29789|23
1658497200000|2022-07-22 13:40:00|29821.6|29786.6|29823.5|29788.5|29824|29789|29821|29786|8
1658497500000|2022-07-22 13:45:00|29823|29788|29821|29786|29823|29788|29804|29769|53
1658497800000|2022-07-22 13:50:00|29821.1|29786.1|29809.1|29774.1|29821.1|29786.1|29794.4|29774.1|55
1658498100000|2022-07-22 13:55:00|29808.6|29773.6|29816.4|29781.4|29816.4|29781.4|29808.6|29773.6|32
1658498400000|2022-07-22 14:00:00|29816.3|29781.3|29813.8|29778.8|29816.9|29781.9|29805|29770|31
1658498700000|2022-07-22 14:05:00|29813.5|29778.5|29815.2|29780.2|29815.2|29780.2|29813|29778|14
1658499000000|2022-07-22 14:10:00|29815.7|29780.7|29811.7|29776.7|29816.5|29781.5|29811.7|29776.7|22
1658499300000|2022-07-22 14:15:00|29812.2|29777.2|29815.4|29780.4|29818|29783|29811.7|29776.7|35
1658499600000|2022-07-22 14:20:00|29814.9|29779.9|29810.9|29775.9|29816.4|29783.8|29803.3|29775.4|19
1658499900000|2022-07-22 14:25:00|29810.8|29775.8|29835|29800|29837.6|29802.6|29810.8|29775.8|42
1658500200000|2022-07-22 14:30:00|29834.5|29799.5|29831.7|29796.7|29835.9|29807.2|29826.7|29796.6|39
1658500500000|2022-07-22 14:35:00|29833.6|29798.6|29823|29788|29834.2|29803.7|29816.2|29786.7|12
1658500800000|2022-07-22 14:40:00|29823.5|29788.5|29823.5|29788.5|29824.2|29789.2|29821.7|29786.7|17
1658501100000|2022-07-22 14:45:00|29822.3|29787.3|29821.6|29786.6|29823.6|29788.6|29821.6|29786.6|43
1658501400000|2022-07-22 14:50:00|29823.6|29788.6|29818.3|29783.3|29823.6|29788.6|29813.8|29778.8|65
1658501700000|2022-07-22 14:55:00|29818.6|29783.6|29818.3|29783.3|29818.6|29783.6|29816.8|29781.8|52
1658502000000|2022-07-22 15:00:00|29816.6|29781.6|29818|29783|29820.1|29785.1|29816.3|29781.3|41
1658502300000|2022-07-22 15:05:00|29820|29785|29818|29783|29822|29787|29817.9|29782.9|33
1658502600000|2022-07-22 15:10:00|29817|29782|29825.6|29790.6|29825.6|29790.6|29815.6|29780.6|27
1658502900000|2022-07-22 15:15:00|29824.6|29789.6|29830.6|29795.6|29831|29796|29824.6|29789.6|10
1658503200000|2022-07-22 15:20:00|29831|29796|29828.6|29793.6|29831|29796|29826|29791|9
1658503500000|2022-07-22 15:25:00|29829.6|29794.6|29830|29795|29830.6|29795.6|29829|29794|11
1658503800000|2022-07-22 15:30:00|29830.6|29795.6|29830.6|29795.6|29831.6|29796.6|29830|29795|5
1658504100000|2022-07-22 15:35:00|29830|29795|29830.6|29795.6|29830.6|29795.6|29828|29793|12
1658504400000|2022-07-22 15:40:00|29831.2|29796.2|29831.2|29796.2|29831.2|29796.2|29831.2|29796.2|1
1658504700000|2022-07-22 15:45:00|29831.6|29796.6|29832.2|29797.2|29832.2|29797.2|29831.6|29796.6|2
1658505300000|2022-07-22 15:55:00|29832.8|29797.8|29834.2|29799.2|29834.2|29799.2|29832.8|29797.8|3
1658505900000|2022-07-22 16:05:00|29836.1|29801.1|29833.6|29798.6|29836.1|29801.1|29832|29797|7
1658506200000|2022-07-22 16:10:00|29832|29797|29832.5|29797.5|29833|29798|29832|29797|3
1658507400000|2022-07-22 16:30:00|29832|29797|29831.5|29796.5|29832|29797|29831.5|29796.5|2
1658507700000|2022-07-22 16:35:00|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|29824.5|29789.5|5
1658508000000|2022-07-22 16:40:00|29826.2|29791.2|29826.2|29791.2|29827.2|29792.2|29826.2|29791.2|3
1658508300000|2022-07-22 16:45:00|29826.7|29791.7|29826.2|29791.2|29826.7|29791.7|29826.2|29791.2|6
1658508600000|2022-07-22 16:50:00|29825.7|29790.7|29826.2|29791.2|29826.2|29791.2|29816.2|29781.2|16
1658508900000|2022-07-22 16:55:00|29825.7|29790.7|29824.2|29789.2|29825.7|29790.7|29824.2|29789.2|2
1658509200000|2022-07-22 17:00:00|29823.7|29788.7|29823.9|29788.9|29824|29789|29823.3|29788.3|8
1658509500000|2022-07-22 17:05:00|29824.4|29789.4|29817.2|29782.2|29828.8|29793.8|29815.7|29780.7|19
1658509800000|2022-07-22 17:10:00|29816.2|29781.2|29816.1|29781.1|29816.2|29781.2|29816.1|29781.1|2
1658510400000|2022-07-22 17:20:00|29816.2|29781.2|29833|29798|29833|29798|29816|29781|23
1658510700000|2022-07-22 17:25:00|29833.5|29798.5|29840.6|29805.6|29841.2|29806.2|29833|29798|21
1658511000000|2022-07-22 17:30:00|29847.7|29812.7|29831.2|29796.2|29847.7|29812.7|29830.7|29795.7|5
1658511300000|2022-07-22 17:35:00|29831.7|29796.7|29831.2|29796.2|29831.7|29796.7|29831.2|29796.2|6
1658511600000|2022-07-22 17:40:00|29832.2|29797.2|29831.2|29796.2|29832.2|29797.2|29831.2|29796.2|6
1658511900000|2022-07-22 17:45:00|29832.2|29797.2|29833|29798|29833|29798|29831.2|29796.2|5
1658512200000|2022-07-22 17:50:00|29834|29799|29832|29797|29834|29799|29832|29797|6
1658512500000|2022-07-22 17:55:00|29833|29798|29833|29798|29833|29798|29833|29798|1
1658512800000|2022-07-22 18:00:00|29833.1|29798.1|29832.5|29797.5|29833.8|29798.8|29832.5|29797.5|4
1658513100000|2022-07-22 18:05:00|29833.7|29798.7|29833.7|29798.7|29833.7|29798.7|29833.7|29798.7|1
1658513400000|2022-07-22 18:10:00|29833.2|29798.2|29838.7|29803.7|29838.7|29803.7|29831.7|29796.7|11
1658513700000|2022-07-22 18:15:00|29840.2|29805.2|29841.7|29806.7|29842.7|29807.7|29840.2|29805.2|6
1658514300000|2022-07-22 18:25:00|29843.2|29808.2|29841|29806|29843.2|29808.2|29841|29806|3
1658514600000|2022-07-22 18:30:00|29841.5|29806.5|29841|29806|29841.5|29806.5|29841|29806|4
1658514900000|2022-07-22 18:35:00|29841.5|29806.5|29840.5|29805.5|29841.5|29806.5|29840.5|29805.5|5
1658516100000|2022-07-22 18:55:00|29841|29806|29840.5|29805.5|29841|29806|29839|29804|5
1658516400000|2022-07-22 19:00:00|29841.5|29806.5|29841.5|29806.5|29842.4|29807.4|29838.9|29803.9|31
1658516700000|2022-07-22 19:05:00|29840|29805|29841.5|29806.5|29842.4|29807.4|29840|29805|9
1658517300000|2022-07-22 19:15:00|29841.9|29806.9|29848.2|29813.2|29850.8|29815.8|29841.9|29806.9|6
1658517600000|2022-07-22 19:20:00|29851.3|29816.3|29849.8|29814.8|29852.8|29817.8|29849.2|29814.2|7
1658517900000|2022-07-22 19:25:00|29846.9|29811.9|29844|29809|29849.8|29814.8|29844|29809|11
1658518200000|2022-07-22 19:30:00|29841.9|29806.9|29846.5|29811.5|29848.3|29813.3|29841.9|29806.9|8
1658519400000|2022-07-22 19:50:00|29847.6|29812.6|29848|29813|29857.8|29822.8|29847.6|29812.6|7
1658519700000|2022-07-22 19:55:00|29849.1|29814.1|29846.5|29811.5|29849.1|29814.1|29846.5|29811.5|2
1658709000000|2022-07-25 00:30:00|29840.4|29798.4|29840.4|29798.4|29840.4|29798.4|29840.4|29798.4|1
1658709300000|2022-07-25 00:35:00|29844|29802|29841|29799|29855.5|29813.5|29841|29799|7
1658709900000|2022-07-25 00:45:00|29837|29795|29835|29793|29837|29795|29835|29793|2
1658710200000|2022-07-25 00:50:00|29834.1|29792.1|29841|29799|29841|29799|29834.1|29792.1|3
1658710500000|2022-07-25 00:55:00|29840.5|29799.5|29840.5|29799.5|29840.5|29799.5|29840.5|29799.5|1
1658710800000|2022-07-25 01:00:00|29836.5|29801.6|29841|29806|29843.5|29808.5|29833.5|29800.5|23
1658711100000|2022-07-25 01:05:00|29841.5|29806.5|29853|29818|29864.7|29829.7|29841.5|29806.5|47
1658711400000|2022-07-25 01:10:00|29852|29817|29860.4|29825.4|29868|29833|29852|29817|30
1658711700000|2022-07-25 01:15:00|29860|29825|29850|29815|29862|29827|29850|29815|31
1658712000000|2022-07-25 01:20:00|29850.5|29815.5|29828.5|29793.5|29850.5|29816.3|29827.3|29792.3|39
1658712300000|2022-07-25 01:25:00|29829|29794|29826.5|29791.5|29839.5|29804.5|29823.5|29788.5|23
1658712600000|2022-07-25 01:30:00|29829.5|29794.5|29825|29790|29831.5|29803.5|29819.5|29790|28
1658712900000|2022-07-25 01:35:00|29825.5|29790.5|29801.5|29766.5|29826.5|29797|29795|29766|63
1658713200000|2022-07-25 01:40:00|29800|29765|29805|29785|29809.5|29786.8|29798|29763|39
1658713500000|2022-07-25 01:45:00|29804.5|29784.5|29806.4|29786.4|29812.4|29792.4|29804.5|29784.5|45
1658713800000|2022-07-25 01:50:00|29806.9|29786.9|29826.5|29791.5|29831.5|29803.5|29806.9|29786.9|41
1658714100000|2022-07-25 01:55:00|29818.4|29798.4|29829|29809|29844|29818.7|29814.8|29794.5|106
1658714400000|2022-07-25 02:00:00|29828.7|29808.7|29836.7|29801.7|29837|29808.8|29828.3|29801.2|20
1658714700000|2022-07-25 02:05:00|29836.4|29801.4|29837.2|29817.2|29837.2|29817.2|29828.4|29801.4|13
1658715000000|2022-07-25 02:10:00|29837|29817|29836.5|29801.5|29837|29817|29827.2|29801.5|28
1658715300000|2022-07-25 02:15:00|29836.3|29801.3|29826.5|29806.5|29837|29809|29822|29795.5|39
1658715600000|2022-07-25 02:20:00|29826.6|29806.6|29836|29801|29836|29812|29826.6|29800|21
1658715900000|2022-07-25 02:25:00|29836.5|29801.5|29832.4|29812.4|29839.3|29812.5|29831.3|29801|18
1658716200000|2022-07-25 02:30:00|29832.5|29812.5|29842|29807|29842|29814|29832.4|29807|8
1658716500000|2022-07-25 02:35:00|29842.5|29807.5|29839.5|29804.5|29842.5|29807.5|29839.5|29804.5|10
1658716800000|2022-07-25 02:40:00|29839|29804|29832|29812|29839.5|29812.5|29831.5|29804|10
1658717100000|2022-07-25 02:45:00|29831.6|29811.6|29832.1|29812.1|29832.1|29812.1|29831.6|29811.6|7
1658717400000|2022-07-25 02:50:00|29832|29812|29832|29812|29832|29812|29831.6|29811.6|3
1658718000000|2022-07-25 03:00:00|29831.5|29811.5|29832|29812|29839.5|29816|29829.5|29802|25
1658718300000|2022-07-25 03:05:00|29832.2|29812.2|29832.4|29812.4|29832.4|29812.4|29831.7|29811.7|7
1658718600000|2022-07-25 03:10:00|29832|29812|29822|29802|29832|29812|29822|29802|16
1658718900000|2022-07-25 03:15:00|29821.6|29801.6|29825|29790|29825|29802.5|29818|29790|21
1658719200000|2022-07-25 03:20:00|29824.5|29789.5|29818.5|29798.5|29825.5|29799.4|29815.5|29786.5|21
1658719500000|2022-07-25 03:25:00|29825.5|29790.5|29820|29800|29825.5|29800.5|29816.9|29790.5|15
1658719800000|2022-07-25 03:30:00|29819.6|29799.6|29822.5|29802.5|29822.7|29802.7|29817.5|29797.5|23
1658720100000|2022-07-25 03:35:00|29823.5|29803.5|29822.5|29802.5|29825.5|29805.5|29822.5|29802.5|11
1658720400000|2022-07-25 03:40:00|29823|29803|29822.5|29802.5|29824.4|29804.4|29822.5|29802.5|7
1658720700000|2022-07-25 03:45:00|29822.4|29802.4|29822.4|29802.4|29822.4|29802.4|29822.4|29802.4|1
1658721000000|2022-07-25 03:50:00|29822.9|29802.9|29822.2|29802.2|29822.9|29802.9|29822.1|29802.1|5
1658721300000|2022-07-25 03:55:00|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|29822.2|29802.2|3
1658721900000|2022-07-25 04:05:00|29823|29803|29833|29798|29833|29807.8|29823|29797.5|30
1658722200000|2022-07-25 04:10:00|29832.5|29797.5|29832.5|29797.5|29833|29798|29832.5|29797.5|4
1658722800000|2022-07-25 04:20:00|29833|29798|29824.5|29804.5|29835|29807.5|29824.5|29798|10
1658723100000|2022-07-25 04:25:00|29825|29805|29832.5|29797.5|29832.5|29805|29825|29797|3
1658724000000|2022-07-25 04:40:00|29832|29797|29832|29797|29832.5|29797.5|29832|29797|3
1658724300000|2022-07-25 04:45:00|29832.5|29797.5|29832|29797|29834.8|29806|29826|29797|17
1658724900000|2022-07-25 04:55:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1658725200000|2022-07-25 05:00:00|29832|29797|29832|29797|29832.5|29804.8|29821.5|29793.5|30
1658725500000|2022-07-25 05:05:00|29831.5|29796.5|29832|29797|29834|29799|29831.5|29796.5|8
1658725800000|2022-07-25 05:10:00|29832.5|29797.5|29832.5|29797.5|29833|29798|29831.5|29796.5|11
1658726100000|2022-07-25 05:15:00|29833|29798|29818.5|29798.5|29836.5|29808.5|29818.5|29790.5|31
1658726700000|2022-07-25 05:25:00|29819|29799|29822.8|29802.8|29822.8|29802.8|29819|29799|18
1658727000000|2022-07-25 05:30:00|29830.5|29795.5|29827.6|29807.6|29835.8|29807.6|29823.8|29795.5|14
1658727300000|2022-07-25 05:35:00|29827.5|29807.5|29828.3|29808.3|29828.3|29808.3|29822.7|29802.7|24
1658727600000|2022-07-25 05:40:00|29828|29808|29827.5|29807.5|29828.5|29808.5|29827.5|29807.5|5
1658727900000|2022-07-25 05:45:00|29828|29808|29828.5|29808.5|29832.5|29812.5|29827.5|29807.5|22
1658728200000|2022-07-25 05:50:00|29828.8|29808.8|29845|29810|29847.9|29824.4|29828.5|29808.5|36
1658728500000|2022-07-25 05:55:00|29844.5|29809.5|29842.5|29807.5|29847.5|29818.5|29828.8|29800.5|33
1658728800000|2022-07-25 06:00:00|29841.5|29806.5|29838.5|29803.5|29842.5|29813.5|29828|29800.5|36
1658729100000|2022-07-25 06:05:00|29833.5|29813.5|29828.6|29808.6|29833.5|29813.5|29828.6|29808.6|12
1658729400000|2022-07-25 06:10:00|29825.5|29805.5|29834|29799|29834|29808.5|29822.1|29796|38
1658729700000|2022-07-25 06:15:00|29834.5|29799.5|29844.5|29809.5|29845.3|29818.3|29832.8|29799.5|38
1658730000000|2022-07-25 06:20:00|29838|29818|29838.1|29818.1|29845.4|29818.7|29837.6|29808.5|18
1658730300000|2022-07-25 06:25:00|29837.6|29817.6|29837.8|29817.8|29837.8|29817.8|29837.6|29817.6|2
1658730600000|2022-07-25 06:30:00|29837.6|29817.6|29838.4|29818.4|29838.4|29818.4|29837.6|29817.6|3
1658730900000|2022-07-25 06:35:00|29838.1|29818.1|29832.8|29812.8|29838.4|29818.4|29832.6|29812.6|11
1658731200000|2022-07-25 06:40:00|29832.6|29812.6|29833|29813|29833.4|29813.4|29832.5|29812.5|8
1658731500000|2022-07-25 06:45:00|29832.5|29812.5|29827.7|29807.7|29832.5|29812.5|29827.5|29807.5|8
1658731800000|2022-07-25 06:50:00|29827.5|29807.5|29832.5|29812.5|29832.5|29812.5|29825|29805|13
1658732400000|2022-07-25 07:00:00|29832|29812|29843.5|29823.5|29849|29823.5|29832|29812|38
1658732700000|2022-07-25 07:05:00|29843.2|29823.2|29843.4|29823.4|29850|29823.5|29838|29808.5|30
1658733000000|2022-07-25 07:10:00|29842.9|29822.9|29842|29822|29843.4|29823.4|29841.5|29821.5|28
1658733300000|2022-07-25 07:15:00|29841.8|29821.8|29851.3|29831.3|29857|29831.5|29841.5|29814.5|29
1658733600000|2022-07-25 07:20:00|29851.4|29831.4|29854.5|29819.5|29860.5|29831.5|29846.6|29816.5|33
1658733900000|2022-07-25 07:25:00|29847.5|29827.5|29851.4|29831.4|29855.4|29831.4|29846.5|29819.5|28
1658734200000|2022-07-25 07:30:00|29850.9|29830.9|29845.4|29825.4|29851.5|29831.5|29845.4|29825.4|26
1658734500000|2022-07-25 07:35:00|29846.4|29826.4|29846.4|29826.4|29846.4|29826.4|29845.4|29825.4|7
1658734800000|2022-07-25 07:40:00|29846.5|29826.5|29845.5|29825.5|29847.1|29827.1|29845.5|29825.5|11
1658735100000|2022-07-25 07:45:00|29845.9|29825.9|29846.4|29826.4|29846.5|29826.5|29845.4|29825.4|12
1658735400000|2022-07-25 07:50:00|29846.5|29826.5|29846.4|29826.4|29846.5|29826.5|29845.1|29825.1|24
1658735700000|2022-07-25 07:55:00|29846.5|29826.5|29851.5|29831.5|29851.6|29831.6|29846.5|29826.5|15
1658736000000|2022-07-25 08:00:00|29851.3|29831.3|29854.5|29819.5|29860|29831.8|29847.3|29819.5|27
1658736300000|2022-07-25 08:05:00|29846.5|29826.5|29846.8|29826.8|29846.8|29826.8|29846|29826|4
1658736600000|2022-07-25 08:10:00|29853|29818|29846.8|29826.8|29854.3|29827|29846.3|29818|14
1658736900000|2022-07-25 08:15:00|29853|29818|29842|29822|29854.8|29827.5|29841.8|29818|14
1658737200000|2022-07-25 08:20:00|29842.5|29822.5|29842|29822|29850|29824.8|29841.1|29814.8|25
1658737500000|2022-07-25 08:25:00|29842.4|29822.4|29842.5|29822.5|29842.5|29822.5|29842|29822|4
1658737800000|2022-07-25 08:30:00|29844|29824|29842|29822|29844|29824|29842|29822|33
1658738100000|2022-07-25 08:35:00|29842.5|29822.5|29832.4|29812.4|29843.2|29823.2|29832.4|29804.5|57
1658738400000|2022-07-25 08:40:00|29832.5|29812.5|29834.7|29814.7|29836.2|29816.2|29831.5|29811.5|29
1658738700000|2022-07-25 08:45:00|29834.2|29814.2|29832|29812|29834.7|29814.7|29832|29812|13
1658739000000|2022-07-25 08:50:00|29832.5|29812.5|29837.5|29817.5|29838.1|29818.1|29832.5|29812.5|30
1658739300000|2022-07-25 08:55:00|29837|29817|29842.6|29807.6|29842.6|29817|29833.7|29806.7|25
1658739600000|2022-07-25 09:00:00|29842.5|29807.5|29835.2|29815.2|29843.7|29815.7|29835.2|29807.2|6
1658739900000|2022-07-25 09:05:00|29833|29813|29822|29802|29833|29813|29821.9|29801.9|29
1658740200000|2022-07-25 09:10:00|29814|29794|29816.7|29796.7|29823.7|29797|29813.7|29786.7|17
1658740500000|2022-07-25 09:15:00|29816.2|29796.2|29821|29801|29821|29801|29810.9|29790.9|24
1658740800000|2022-07-25 09:20:00|29821.2|29801.2|29830.9|29795.9|29830.9|29804.2|29820.1|29795.6|32
1658741100000|2022-07-25 09:25:00|29830.6|29795.6|29825.8|29805.8|29834|29806.2|29825.7|29795|19
1658741400000|2022-07-25 09:30:00|29825.3|29805.3|29817.3|29797.3|29825.3|29805.3|29817.3|29797.3|8
1658741700000|2022-07-25 09:35:00|29817.8|29797.8|29820.3|29800.3|29820.3|29800.3|29816.6|29796.6|19
1658742000000|2022-07-25 09:40:00|29820.8|29800.8|29818.3|29798.3|29828.5|29800.8|29818|29791|13
1658742300000|2022-07-25 09:45:00|29817.8|29797.8|29817.3|29797.3|29817.8|29797.8|29816.7|29796.7|5
1658742600000|2022-07-25 09:50:00|29816.5|29796.5|29817.3|29797.3|29817.3|29797.3|29816.5|29796.5|2
1658742900000|2022-07-25 09:55:00|29816.5|29796.5|29817.3|29797.3|29817.5|29797.5|29816.5|29796.5|7
1658743200000|2022-07-25 10:00:00|29816.7|29796.7|29817.8|29797.8|29817.8|29797.8|29816.7|29796.7|4
1658743500000|2022-07-25 10:05:00|29818|29798|29820.7|29800.7|29820.7|29800.7|29818|29798|5
1658743800000|2022-07-25 10:10:00|29820.8|29800.8|29829.5|29794.5|29829.5|29801.5|29820.8|29794|7
1658744100000|2022-07-25 10:15:00|29829.2|29794.2|29828.6|29793.6|29829.2|29794.2|29828.6|29793.6|2
1658744400000|2022-07-25 10:20:00|29827.6|29792.6|29828.5|29793.5|29829|29794|29826.6|29791.6|11
1658744700000|2022-07-25 10:25:00|29828.2|29793.2|29821|29801|29828.5|29801.5|29820.1|29793.2|10
1658745000000|2022-07-25 10:30:00|29820.5|29800.5|29818|29798|29821|29801|29818|29798|8
1658745300000|2022-07-25 10:35:00|29817.8|29797.8|29813|29793|29817.8|29797.8|29813|29793|7
1658745600000|2022-07-25 10:40:00|29812.5|29792.5|29816|29796|29816|29796|29812.5|29792.5|14
1658746800000|2022-07-25 11:00:00|29823|29788|29818.5|29798.5|29824|29798.5|29818.3|29788|5
1658747100000|2022-07-25 11:05:00|29819.5|29799.5|29825.6|29790.6|29825.6|29801|29818.1|29790.5|13
1658747400000|2022-07-25 11:10:00|29824.1|29789.1|29825|29805|29831.6|29805|29821.7|29789.1|21
1658747700000|2022-07-25 11:15:00|29824|29804|29824.6|29804.6|29831.6|29804.6|29824|29795.5|5
1658748000000|2022-07-25 11:20:00|29823|29803|29831|29811|29840.5|29813|29823|29803|33
1658748300000|2022-07-25 11:25:00|29829.3|29809.3|29835|29800|29838|29809.3|29829.3|29798|19
1658748600000|2022-07-25 11:30:00|29834.7|29799.7|29827.8|29807.8|29835|29807.8|29827.8|29799.7|3
1658748900000|2022-07-25 11:35:00|29829.2|29809.2|29829|29809|29829.2|29809.2|29827|29807|16
1658749200000|2022-07-25 11:40:00|29827.5|29807.5|29833.8|29798.8|29840.3|29811.1|29827.5|29795.3|20
1658749500000|2022-07-25 11:45:00|29834.4|29799.4|29834|29799|29834.4|29799.4|29833.4|29798.4|10
1658750100000|2022-07-25 11:55:00|29833.6|29798.6|29834.4|29799.4|29834.4|29799.4|29833.6|29798.6|4
1658750400000|2022-07-25 12:00:00|29831.5|29796.5|29832.4|29797.4|29832.4|29797.4|29831.5|29796.5|8
1658750700000|2022-07-25 12:05:00|29832|29797|29832|29797|29832|29797|29832|29797|1
1658751000000|2022-07-25 12:10:00|29833|29798|29832.6|29797.6|29833|29798|29832.6|29797.6|2
1658751600000|2022-07-25 12:20:00|29833|29798|29833.3|29798.3|29833.3|29798.3|29833|29798|2
1658751900000|2022-07-25 12:25:00|29833.8|29798.8|29832.7|29797.7|29833.8|29798.8|29832.7|29797.7|8
1658752200000|2022-07-25 12:30:00|29832.6|29797.6|29832.8|29797.8|29832.8|29797.8|29832.5|29797.5|3
1658753100000|2022-07-25 12:45:00|29833|29798|29832.8|29797.8|29833.4|29798.4|29832.8|29797.8|3
1658753700000|2022-07-25 12:55:00|29824.9|29804.9|29824.7|29804.7|29825.5|29805.5|29824.7|29804.7|11
1658754000000|2022-07-25 13:00:00|29824.6|29804.6|29832.6|29797.6|29833|29804.6|29824.5|29797.5|9
1658754300000|2022-07-25 13:05:00|29833.6|29798.6|29834.9|29799.9|29834.9|29799.9|29831.8|29796.8|26
1658754600000|2022-07-25 13:10:00|29835.4|29800.4|29828|29808|29835.5|29808|29827.5|29800.4|8
1658755200000|2022-07-25 13:20:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29827.5|29807.5|2
1658755500000|2022-07-25 13:25:00|29827|29807|29834.5|29799.5|29834.6|29807|29827|29799.5|3
1658755800000|2022-07-25 13:30:00|29834.2|29799.2|29841.8|29806.8|29842.4|29815.4|29827.4|29798.5|31
1658756100000|2022-07-25 13:35:00|29843|29808|29846.6|29811.6|29848|29813|29841.4|29806.4|22
1658756400000|2022-07-25 13:40:00|29844.6|29809.6|29844.9|29809.9|29844.9|29809.9|29844.6|29809.6|12
1658756700000|2022-07-25 13:45:00|29845.4|29810.4|29844|29809|29846.6|29811.6|29844|29809|17
1658757000000|2022-07-25 13:50:00|29843.4|29808.4|29844.6|29809.6|29844.6|29809.6|29843.4|29808.4|13
1658757300000|2022-07-25 13:55:00|29841.9|29806.9|29841|29806|29841.9|29806.9|29841|29806|14
1658757600000|2022-07-25 14:00:00|29841.4|29806.4|29841|29806|29841.6|29806.6|29839.9|29804.9|14
1658757900000|2022-07-25 14:05:00|29841.1|29806.1|29842.7|29807.7|29842.7|29807.7|29841|29806|5
1658758200000|2022-07-25 14:10:00|29843.2|29808.2|29836.7|29816.7|29844.2|29816.7|29836.7|29808.2|3
1658758500000|2022-07-25 14:15:00|29836.2|29816.2|29849.7|29814.7|29850|29821.7|29836.2|29807.2|100
1658758800000|2022-07-25 14:20:00|29849.2|29814.2|29846.7|29811.7|29850.5|29815.5|29846.7|29811.7|30
1658759100000|2022-07-25 14:25:00|29846.2|29811.2|29855|29820|29855.5|29827.5|29844|29811|62
1658759400000|2022-07-25 14:30:00|29854.5|29819.5|29847.7|29827.7|29856|29827.7|29847.2|29817.2|37
1658759700000|2022-07-25 14:35:00|29855.7|29820.7|29855.5|29820.5|29856.2|29821.2|29852.7|29817.7|29
1658760000000|2022-07-25 14:40:00|29855|29820|29858.2|29823.2|29858.7|29823.7|29855|29820|24
1658760300000|2022-07-25 14:45:00|29858.5|29823.5|29858.6|29823.6|29862|29827|29858.5|29823.5|11
1658760600000|2022-07-25 14:50:00|29859.2|29824.2|29859.2|29824.2|29859.6|29824.6|29858.6|29823.6|21
1658760900000|2022-07-25 14:55:00|29859.6|29824.6|29860.6|29825.6|29860.6|29825.6|29859.6|29824.6|5
1658761200000|2022-07-25 15:00:00|29860.2|29825.2|29860.2|29825.2|29860.2|29825.2|29860.2|29825.2|1
1658761500000|2022-07-25 15:05:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658761800000|2022-07-25 15:10:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658762100000|2022-07-25 15:15:00|29860.7|29825.7|29860.2|29825.2|29860.7|29825.7|29860.2|29825.2|2
1658762400000|2022-07-25 15:20:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658763000000|2022-07-25 15:30:00|29857.6|29822.6|29855.8|29820.8|29857.6|29822.6|29855.8|29820.8|8
1658763300000|2022-07-25 15:35:00|29855.7|29820.7|29856.3|29821.3|29856.3|29821.3|29855.7|29820.7|3
1658763600000|2022-07-25 15:40:00|29848.3|29828.3|29852.2|29832.2|29860|29833|29848.3|29825|13
1658763900000|2022-07-25 15:45:00|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|1
1658764500000|2022-07-25 15:55:00|29859.6|29824.6|29859|29824|29860|29825|29859|29824|9
1658764800000|2022-07-25 16:00:00|29858.6|29823.6|29859|29824|29859|29824|29858.6|29823.6|2
1658765100000|2022-07-25 16:05:00|29858.6|29823.6|29858.6|29823.6|29859|29824|29858.6|29823.6|21
1658765400000|2022-07-25 16:10:00|29859|29824|29862.4|29827.4|29864|29829|29858.6|29823.6|35
1658765700000|2022-07-25 16:15:00|29863|29828|29857.6|29822.6|29863|29831.5|29851.5|29821.6|54
1658766000000|2022-07-25 16:20:00|29857|29822|29843.1|29823.1|29860.8|29825.8|29842.7|29814.5|93
1658766300000|2022-07-25 16:25:00|29843.3|29823.3|29850|29815|29850.7|29823.3|29842.9|29814.2|103
1658766600000|2022-07-25 16:30:00|29849.6|29814.6|29849.6|29814.6|29850.3|29815.3|29849.6|29814.6|37
1658766900000|2022-07-25 16:35:00|29850|29815|29850.3|29815.3|29850.3|29815.3|29849.8|29814.8|3
1658767500000|2022-07-25 16:45:00|29850.5|29815.5|29850|29815|29850.5|29815.5|29850|29815|13
1658767800000|2022-07-25 16:50:00|29849.8|29814.8|29843|29808|29849.8|29814.8|29841|29806|15
1658768100000|2022-07-25 16:55:00|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|1
1658768400000|2022-07-25 17:00:00|29842.9|29807.9|29843|29808|29843|29808|29842.9|29807.9|2
1658768700000|2022-07-25 17:05:00|29843.3|29808.3|29843|29808|29843.7|29808.7|29843|29808|3
1658769000000|2022-07-25 17:10:00|29844|29809|29843|29808|29844|29809|29842|29807|7
1658769300000|2022-07-25 17:15:00|29843.5|29808.5|29843|29808|29844|29809|29841.5|29806.5|8
1658769600000|2022-07-25 17:20:00|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|1
1658770500000|2022-07-25 17:35:00|29845.8|29810.8|29848|29813|29848|29813|29845.8|29810.8|2
1658772000000|2022-07-25 18:00:00|29846.5|29811.5|29848|29813|29848.5|29813.5|29846.5|29811.5|10
1658772300000|2022-07-25 18:05:00|29846.5|29811.5|29848|29813|29849|29814|29846.5|29811.5|16
1658772600000|2022-07-25 18:10:00|29847.8|29812.8|29847.6|29812.6|29847.8|29812.8|29847.6|29812.6|2
1658772900000|2022-07-25 18:15:00|29847|29812|29847.6|29812.6|29848.1|29813.1|29846.8|29811.8|10
1658773200000|2022-07-25 18:20:00|29847.5|29812.5|29847.6|29812.6|29847.6|29812.6|29846.8|29811.8|7
1658773500000|2022-07-25 18:25:00|29847.5|29812.5|29847.6|29812.6|29847.6|29812.6|29846.5|29811.5|6
1658774100000|2022-07-25 18:35:00|29848.4|29813.4|29847.6|29812.6|29848.4|29813.4|29846.5|29811.5|17
1658774400000|2022-07-25 18:40:00|29848.4|29813.4|29847.6|29812.6|29848.4|29813.4|29846.5|29811.5|18
1658774700000|2022-07-25 18:45:00|29846.5|29811.5|29846.5|29811.5|29846.5|29811.5|29846.5|29811.5|1
1658775300000|2022-07-25 18:55:00|29846.1|29811.1|29846.5|29811.5|29846.7|29811.7|29846.1|29811.1|3
1658795400000|2022-07-26 00:30:00|29857|29815|29857|29815|29857|29815|29857|29815|1
1658796300000|2022-07-26 00:45:00|29837.5|29795.5|29838.3|29796.3|29838.3|29796.3|29837.4|29795.4|3
1658796600000|2022-07-26 00:50:00|29840.8|29798.8|29840.8|29798.8|29840.8|29798.8|29837.8|29795.8|3
1658796900000|2022-07-26 00:55:00|29838.3|29796.3|29839.8|29797.8|29840.8|29798.8|29838.3|29796.3|6
1658797200000|2022-07-26 01:00:00|29840.8|29798.8|29835|29800|29840.8|29802.5|29834.5|29798.8|10
1658797500000|2022-07-26 01:05:00|29835.5|29800.5|29838.5|29803.5|29838.5|29803.5|29827.5|29792.5|51
1658797800000|2022-07-26 01:10:00|29839|29804|29843.5|29808.5|29845|29810|29839|29804|29
1658798100000|2022-07-26 01:15:00|29843|29808|29845|29810|29845|29810|29837.5|29802.5|65
1658798400000|2022-07-26 01:20:00|29844.7|29809.7|29832.5|29797.5|29845.5|29816.5|29828.5|29797.4|54
1658798700000|2022-07-26 01:25:00|29825.5|29805.5|29832.6|29812.6|29836.5|29812.6|29825.5|29799.5|44
1658799000000|2022-07-26 01:30:00|29832.1|29812.1|29841.5|29806.5|29842.4|29814|29831|29803.5|20
1658799300000|2022-07-26 01:35:00|29842.4|29807.4|29833.5|29813.5|29842.4|29813.5|29833.5|29802.5|34
1658799600000|2022-07-26 01:40:00|29834|29814|29845.5|29810.5|29847.9|29818.5|29834|29807|31
1658799900000|2022-07-26 01:45:00|29837.5|29817.5|29847.5|29812.5|29848.5|29823|29837.5|29812.5|15
1658800200000|2022-07-26 01:50:00|29847|29812|29842.9|29822.9|29850.5|29822.9|29842.9|29810.5|37
1658800500000|2022-07-26 01:55:00|29844.7|29824.7|29848.5|29828.5|29849.1|29829.1|29844.7|29824.7|19
1658800800000|2022-07-26 02:00:00|29848.3|29828.3|29848|29828|29848.7|29828.7|29848|29828|14
1658801100000|2022-07-26 02:05:00|29848.5|29828.5|29856.5|29836.5|29856.5|29836.5|29848.5|29828.5|28
1658801400000|2022-07-26 02:10:00|29857|29837|29848.1|29828.1|29857.5|29837.5|29848|29828|51
1658801700000|2022-07-26 02:15:00|29848.5|29828.5|29842.5|29822.5|29848.5|29828.5|29842|29822|38
1658802000000|2022-07-26 02:20:00|29841.5|29821.5|29840.6|29820.6|29841.5|29821.5|29837|29817|26
1658802300000|2022-07-26 02:25:00|29848.6|29813.6|29843.3|29823.3|29849.6|29823.5|29838.1|29813.1|28
1658802600000|2022-07-26 02:30:00|29842.5|29822.5|29845.4|29825.4|29848|29828|29842.5|29822.5|47
1658802900000|2022-07-26 02:35:00|29844.9|29824.9|29840.5|29820.5|29844.9|29824.9|29837.5|29817.5|64
1658803200000|2022-07-26 02:40:00|29840|29820|29840.5|29820.5|29847.6|29820.5|29837.7|29812.6|15
1658803500000|2022-07-26 02:45:00|29839.3|29819.3|29840.5|29820.5|29842.1|29822.1|29837.2|29817.2|25
1658803800000|2022-07-26 02:50:00|29841.5|29821.5|29843.3|29823.3|29843.3|29823.3|29840.5|29820.5|7
1658804100000|2022-07-26 02:55:00|29843.5|29823.5|29843|29823|29843.9|29823.9|29838.5|29818.5|32
1658804400000|2022-07-26 03:00:00|29842.5|29822.5|29842.5|29822.5|29843|29823|29837.5|29817.5|25
1658804700000|2022-07-26 03:05:00|29842|29822|29847.5|29812.5|29848|29822|29840|29812.5|8
1658805000000|2022-07-26 03:10:00|29847|29812|29843.3|29823.3|29847|29823.5|29838.1|29810.5|15
1658805300000|2022-07-26 03:15:00|29842.8|29822.8|29849.6|29829.6|29849.6|29829.6|29842.8|29822.8|25
1658805600000|2022-07-26 03:20:00|29849.1|29829.1|29851.9|29831.9|29852.3|29832.3|29848.8|29828.8|32
1658805900000|2022-07-26 03:25:00|29852.5|29832.5|29859.7|29839.7|29860.1|29840.1|29852.5|29832.5|19
1658806200000|2022-07-26 03:30:00|29860|29840|29866.2|29846.2|29867.4|29847.4|29860|29840|27
1658806500000|2022-07-26 03:35:00|29865.7|29845.7|29860.1|29840.1|29865.7|29845.7|29859.2|29839.2|38
1658806800000|2022-07-26 03:40:00|29861.1|29841.1|29859.2|29839.2|29863.7|29843.7|29858.7|29838.7|18
1658807100000|2022-07-26 03:45:00|29858.7|29838.7|29859.2|29839.2|29859.8|29839.8|29858.7|29838.7|11
1658807400000|2022-07-26 03:50:00|29859.8|29839.8|29875.6|29840.6|29875.6|29845.5|29858.7|29838|25
1658807700000|2022-07-26 03:55:00|29877.6|29842.6|29867.1|29847.1|29883.6|29854.1|29867.1|29842|26
1658808000000|2022-07-26 04:00:00|29867.7|29847.7|29881.6|29846.6|29881.6|29853.5|29867.5|29845.6|22
1658808300000|2022-07-26 04:05:00|29880.6|29845.6|29880.6|29845.6|29880.6|29845.6|29880.6|29845.6|1
1658808600000|2022-07-26 04:10:00|29880|29845|29872.5|29852.5|29880.6|29854.1|29872.5|29845|8
1658808900000|2022-07-26 04:15:00|29872.7|29852.7|29872.7|29852.7|29873.3|29853.3|29872|29852|44
1658809200000|2022-07-26 04:20:00|29873.3|29853.3|29872.7|29852.7|29873.3|29853.3|29872|29852|84
1658809500000|2022-07-26 04:25:00|29873.3|29853.3|29873|29853|29880|29853.3|29872|29845|57
1658809800000|2022-07-26 04:30:00|29872.5|29852.5|29872.5|29852.5|29880|29853|29871.7|29844.4|14
1658810100000|2022-07-26 04:35:00|29872.7|29852.7|29874.2|29854.2|29874.2|29854.2|29872.7|29852.7|6
1658810400000|2022-07-26 04:40:00|29875|29855|29874.1|29854.1|29875.1|29855.1|29874.1|29854.1|9
1658810700000|2022-07-26 04:45:00|29873.5|29853.5|29874.1|29854.1|29874.1|29854.1|29873.1|29853.1|7
1658811300000|2022-07-26 04:55:00|29873.7|29853.7|29873.7|29853.7|29873.8|29853.8|29873.7|29853.7|3
1658811600000|2022-07-26 05:00:00|29873.8|29853.8|29877.5|29857.5|29879|29859|29873.8|29853.8|39
1658811900000|2022-07-26 05:05:00|29877.9|29857.9|29878.1|29858.1|29879|29859|29877.2|29857.2|28
1658812200000|2022-07-26 05:10:00|29879|29859|29877.1|29857.1|29879|29859|29876.7|29856.7|38
1658812500000|2022-07-26 05:15:00|29876.7|29856.7|29876.1|29856.1|29877.1|29857.1|29872.1|29852.1|49
1658812800000|2022-07-26 05:20:00|29875.9|29855.9|29876.9|29856.9|29877|29857|29875.9|29855.9|10
1658813100000|2022-07-26 05:25:00|29877|29857|29876.5|29856.5|29877|29857|29876.5|29856.5|18
1658813400000|2022-07-26 05:30:00|29875.5|29855.5|29876|29856|29876.4|29856.4|29872.8|29852.8|13
1658813700000|2022-07-26 05:35:00|29875.9|29855.9|29878.3|29858.3|29878.3|29858.3|29875.9|29855.9|5
1658814000000|2022-07-26 05:40:00|29877.8|29857.8|29878.1|29858.1|29879.2|29859.2|29877.5|29857.5|16
1658814600000|2022-07-26 05:50:00|29878.5|29858.5|29878.1|29858.1|29878.7|29858.7|29878.1|29858.1|4
1658814900000|2022-07-26 05:55:00|29878.5|29858.5|29886|29851|29886.5|29859.5|29878.1|29851|19
1658815200000|2022-07-26 06:00:00|29885.5|29850.5|29878|29858|29885.5|29858.3|29876.8|29850|23
1658815500000|2022-07-26 06:05:00|29877.8|29857.8|29878.1|29858.1|29878.1|29858.1|29877.4|29857.4|10
1658815800000|2022-07-26 06:10:00|29877.6|29857.6|29877.4|29857.4|29878.1|29858.1|29877.3|29857.3|7
1658816100000|2022-07-26 06:15:00|29876.9|29856.9|29877.6|29857.6|29878.3|29858.3|29876.9|29856.9|18
1658816400000|2022-07-26 06:20:00|29876.9|29856.9|29882.6|29847.6|29882.6|29857.8|29875.1|29846.5|18
1658816700000|2022-07-26 06:25:00|29873.3|29853.3|29866.4|29846.4|29874|29854|29864.6|29844.6|14
1658817000000|2022-07-26 06:30:00|29866.9|29846.9|29865.4|29845.4|29871.3|29851.3|29861.8|29841.8|17
1658817300000|2022-07-26 06:35:00|29865.9|29845.9|29862.3|29842.3|29872.6|29846.8|29862.1|29836|45
1658817600000|2022-07-26 06:40:00|29862.2|29842.2|29857.8|29837.8|29862.2|29842.2|29856.9|29836.9|14
1658817900000|2022-07-26 06:45:00|29857.3|29837.3|29858.5|29838.5|29859.9|29839.9|29857.3|29837.3|28
1658818200000|2022-07-26 06:50:00|29858.9|29838.9|29861.5|29841.5|29863.3|29843.3|29858.3|29838.3|22
1658818500000|2022-07-26 06:55:00|29861.7|29841.7|29872.6|29837.6|29872.6|29846.5|29861.7|29837.6|22
1658818800000|2022-07-26 07:00:00|29872.9|29837.9|29867.6|29847.6|29875|29853.3|29863.5|29837.9|43
1658819100000|2022-07-26 07:05:00|29867.8|29847.8|29872.6|29852.6|29872.8|29852.8|29867.5|29847.5|33
1658819400000|2022-07-26 07:10:00|29872.5|29852.5|29873.6|29838.6|29879|29859|29859.1|29838.6|63
1658819700000|2022-07-26 07:15:00|29873.1|29838.1|29869|29849|29873.6|29849.4|29867.8|29838|34
1658820000000|2022-07-26 07:20:00|29869.4|29849.4|29869.1|29849.1|29869.9|29849.9|29869.1|29849.1|9
1658820300000|2022-07-26 07:25:00|29864.8|29844.8|29872|29837|29874.6|29848.5|29862.5|29834.6|38
1658820600000|2022-07-26 07:30:00|29872.5|29837.5|29875.5|29840.5|29876|29849|29868.5|29837|47
1658820900000|2022-07-26 07:35:00|29872.5|29852.5|29878.1|29843.1|29879.6|29853.5|29870|29842|45
1658821200000|2022-07-26 07:40:00|29878.6|29843.6|29878.8|29858.8|29893.4|29859.3|29872.5|29843.6|22
1658821500000|2022-07-26 07:45:00|29877.3|29857.3|29878.5|29858.5|29881.9|29861.9|29877|29857|17
1658821800000|2022-07-26 07:50:00|29878.1|29858.1|29883|29863|29883|29863|29878.1|29858.1|33
1658822100000|2022-07-26 07:55:00|29884|29864|29883.5|29863.5|29884.4|29864.4|29879.6|29859.6|36
1658822400000|2022-07-26 08:00:00|29882.6|29862.6|29883.4|29863.4|29883.5|29863.5|29882.6|29862.6|19
1658822700000|2022-07-26 08:05:00|29883|29863|29883.4|29863.4|29883.4|29863.4|29882.3|29862.3|10
1658823000000|2022-07-26 08:10:00|29883|29863|29883|29863|29883|29863|29882.3|29862.3|7
1658823300000|2022-07-26 08:15:00|29882.3|29862.3|29883|29863|29883.3|29863.3|29882.3|29862.3|14
1658823600000|2022-07-26 08:20:00|29882.5|29862.5|29872.1|29852.1|29882.8|29862.8|29868.8|29839.6|44
1658823900000|2022-07-26 08:25:00|29872.6|29852.6|29870|29850|29873.4|29853.4|29867.5|29847.5|42
1658824200000|2022-07-26 08:30:00|29870.3|29850.3|29871.6|29836.6|29871.6|29851.3|29862|29835.6|46
1658824500000|2022-07-26 08:35:00|29871.5|29836.5|29873.2|29838.2|29873.2|29845.9|29861.9|29836.5|25
1658824800000|2022-07-26 08:40:00|29873|29838|29862.5|29842.5|29875.6|29843.5|29862|29838|17
1658825400000|2022-07-26 08:50:00|29862.4|29842.4|29858|29838|29862.4|29842.4|29857.5|29837.5|3
1658825700000|2022-07-26 08:55:00|29858.5|29838.5|29865.5|29830.5|29869.4|29843|29857|29830|66
1658826000000|2022-07-26 09:00:00|29865.6|29830.6|29868|29833|29868|29840.2|29858.5|29830.5|15
1658826300000|2022-07-26 09:05:00|29867.6|29832.6|29865.6|29830.6|29867.6|29832.6|29865.6|29830.6|3
1658826600000|2022-07-26 09:10:00|29865|29830|29873|29838|29873|29838|29865|29830|10
1658826900000|2022-07-26 09:15:00|29866|29846|29874.5|29839.5|29878.1|29849.7|29864|29839.5|21
1658827200000|2022-07-26 09:20:00|29875.5|29840.5|29870.6|29850.6|29876.4|29851|29868.5|29840.5|21
1658827500000|2022-07-26 09:25:00|29874.2|29854.2|29872.9|29852.9|29885.6|29859.2|29872.9|29847.1|21
1658827800000|2022-07-26 09:30:00|29875.7|29855.7|29878.4|29858.4|29879.4|29859.4|29873.7|29853.7|17
1658828100000|2022-07-26 09:35:00|29879.4|29859.4|29878.9|29858.9|29879.4|29859.4|29878.9|29858.9|4
1658828400000|2022-07-26 09:40:00|29879.4|29859.4|29878.9|29858.9|29879.4|29859.4|29878.9|29858.9|2
1658828700000|2022-07-26 09:45:00|29879|29859|29883.5|29848.5|29883.9|29862.4|29875.6|29848.1|27
1658829000000|2022-07-26 09:50:00|29883.4|29848.4|29883.5|29848.5|29883.6|29848.6|29883.4|29848.4|5
1658829300000|2022-07-26 09:55:00|29883.4|29848.4|29888.6|29853.6|29889.1|29863|29871.6|29847.1|42
1658829600000|2022-07-26 10:00:00|29888.1|29853.1|29891.1|29856.1|29891.1|29856.1|29888.1|29853.1|22
1658829900000|2022-07-26 10:05:00|29890.1|29855.1|29895.1|29860.1|29895.5|29860.5|29890.1|29855.1|6
1658830200000|2022-07-26 10:10:00|29892.5|29857.5|29891.1|29856.1|29892.5|29857.5|29887.4|29852.4|8
1658830500000|2022-07-26 10:15:00|29891.5|29856.5|29885.2|29865.2|29893.1|29865.2|29885.2|29856.5|5
1658830800000|2022-07-26 10:20:00|29885.5|29865.5|29884.1|29864.1|29885.5|29865.5|29884.1|29864.1|8
1658831100000|2022-07-26 10:25:00|29883.5|29863.5|29879.1|29859.1|29887.6|29863.5|29878.5|29851.6|22
1658831400000|2022-07-26 10:30:00|29881|29861|29886.6|29851.6|29890.1|29862.5|29878.4|29851.5|20
1658831700000|2022-07-26 10:35:00|29886|29851|29885.5|29850.5|29891.6|29863.9|29875.6|29850.5|22
1658832000000|2022-07-26 10:40:00|29885.9|29850.9|29886|29851|29890|29863|29880|29847|36
1658832300000|2022-07-26 10:45:00|29888|29853|29888.6|29853.6|29888.6|29853.6|29888|29853|2
1658832600000|2022-07-26 10:50:00|29888|29853|29894.6|29859.6|29896|29861|29888|29853|23
1658833200000|2022-07-26 11:00:00|29897|29862|29895|29860|29897.5|29862.5|29894.6|29859.6|23
1658833500000|2022-07-26 11:05:00|29895.6|29860.6|29897.5|29862.5|29897.5|29862.5|29895|29860|19
1658833800000|2022-07-26 11:10:00|29898.6|29863.6|29899.5|29864.5|29899.5|29864.5|29897.5|29862.5|8
1658834100000|2022-07-26 11:15:00|29899.2|29864.2|29899.2|29864.2|29899.2|29864.2|29899.2|29864.2|1
1658834400000|2022-07-26 11:20:00|29899.5|29864.5|29905.1|29870.1|29905.1|29877.5|29894.1|29864.5|11
1658834700000|2022-07-26 11:25:00|29905|29870|29892.6|29857.6|29905.4|29878.4|29886.1|29857.1|40
1658835000000|2022-07-26 11:30:00|29893.5|29858.5|29896|29861|29896|29861|29893|29858|5
1658835300000|2022-07-26 11:35:00|29894|29859|29904|29869|29904|29869|29894|29859|14
1658835600000|2022-07-26 11:40:00|29903.5|29868.5|29918.5|29883.5|29919.6|29884.6|29900.6|29868.5|14
1658835900000|2022-07-26 11:45:00|29919.9|29884.9|29913.5|29878.5|29919.9|29884.9|29913.5|29878.5|5
1658836200000|2022-07-26 11:50:00|29914.5|29879.5|29913.5|29878.5|29914.5|29879.5|29913.5|29878.5|2
1658836500000|2022-07-26 11:55:00|29913.9|29878.9|29911.1|29876.1|29913.9|29878.9|29911.1|29876.1|6
1658836800000|2022-07-26 12:00:00|29910.5|29875.5|29911.5|29876.5|29911.9|29876.9|29910.5|29875.5|4
1658837100000|2022-07-26 12:05:00|29906.5|29871.5|29906.5|29871.5|29906.5|29871.5|29906.5|29871.5|1
1658837400000|2022-07-26 12:10:00|29911.5|29876.5|29912.9|29877.9|29912.9|29877.9|29911.5|29876.5|8
1658837700000|2022-07-26 12:15:00|29913.3|29878.3|29912|29877|29913.9|29878.9|29909|29874|13
1658838000000|2022-07-26 12:20:00|29913|29878|29909.3|29874.3|29913|29878|29908.6|29873.6|26
1658838300000|2022-07-26 12:25:00|29909.8|29874.8|29909.8|29874.8|29909.8|29874.8|29909.5|29874.5|16
1658838600000|2022-07-26 12:30:00|29909.5|29874.5|29906.5|29871.5|29910|29880.5|29899.4|29871.5|7
1658838900000|2022-07-26 12:35:00|29905.6|29870.6|29904.6|29869.6|29907|29872|29904.6|29869.6|5
1658839500000|2022-07-26 12:45:00|29904.2|29869.2|29903.6|29868.6|29904.2|29869.2|29903.6|29868.6|3
1658839800000|2022-07-26 12:50:00|29903|29868|29895.6|29860.6|29903|29868|29894.5|29859.5|41
1658840100000|2022-07-26 12:55:00|29896.6|29861.6|29898.5|29863.5|29898.9|29871.8|29887.7|29860.6|104
1658840400000|2022-07-26 13:00:00|29898.6|29863.6|29897.4|29862.4|29903|29868|29897.4|29862.4|27
1658840700000|2022-07-26 13:05:00|29896.8|29861.8|29896.8|29861.8|29896.8|29861.8|29896.8|29861.8|1
1658841000000|2022-07-26 13:10:00|29895.8|29860.8|29896.8|29861.8|29897.9|29862.9|29895.8|29860.8|21
1658841300000|2022-07-26 13:15:00|29896.7|29861.7|29894.4|29859.4|29897.2|29869.3|29875.8|29847|43
1658841600000|2022-07-26 13:20:00|29895|29860|29895.6|29860.6|29896|29861|29895|29860|8
1658841900000|2022-07-26 13:25:00|29895.7|29860.7|29893.4|29858.4|29895.7|29860.7|29892.6|29857.6|10
1658842200000|2022-07-26 13:30:00|29892.9|29857.9|29899.6|29864.6|29901.2|29866.2|29892.9|29857.9|40
1658842500000|2022-07-26 13:35:00|29892|29857|29894.2|29859.2|29899|29864|29892|29857|22
1658842800000|2022-07-26 13:40:00|29894|29859|29891.4|29856.4|29895|29860|29891.4|29856.4|17
1658843100000|2022-07-26 13:45:00|29891.6|29856.6|29896.6|29861.6|29896.6|29861.6|29891.4|29856.4|22
1658843400000|2022-07-26 13:50:00|29896|29861|29893.9|29858.9|29896|29861|29893.9|29858.9|3
1658843700000|2022-07-26 13:55:00|29894|29859|29896|29861|29896.8|29861.8|29894|29859|24
1658844000000|2022-07-26 14:00:00|29893.5|29858.5|29901.6|29866.6|29902.6|29867.6|29893|29858|45
1658844300000|2022-07-26 14:05:00|29901.5|29866.5|29906.6|29871.6|29906.6|29871.6|29901.4|29866.4|15
1658844600000|2022-07-26 14:10:00|29906|29871|29905.6|29870.6|29906.6|29871.6|29904.9|29869.9|12
1658844900000|2022-07-26 14:15:00|29906.6|29871.6|29908|29873|29911.4|29883.3|29901.1|29871.6|14
1658845200000|2022-07-26 14:20:00|29907.6|29872.6|29908.6|29873.6|29908.6|29873.6|29905.6|29870.6|12
1658845500000|2022-07-26 14:25:00|29909|29874|29909|29874|29923.2|29888.2|29907.6|29872.6|51
1658845800000|2022-07-26 14:30:00|29908.6|29873.6|29912.6|29877.6|29912.6|29877.6|29907.9|29872.9|18
1658846100000|2022-07-26 14:35:00|29912.2|29877.2|29909.4|29874.4|29913|29878|29909.4|29874.4|7
1658846400000|2022-07-26 14:40:00|29911|29876|29911|29876|29912.4|29877.4|29911|29876|7
1658847300000|2022-07-26 14:55:00|29910.4|29875.4|29910|29875|29910.4|29875.4|29910|29875|2
1658847600000|2022-07-26 15:00:00|29911|29876|29911|29876|29911|29876|29911|29876|1
1658847900000|2022-07-26 15:05:00|29911.6|29876.6|29911.6|29876.6|29913|29878|29911.6|29876.6|12
1658848200000|2022-07-26 15:10:00|29912.6|29877.6|29917|29882|29917|29882|29908.8|29873.8|20
1658848500000|2022-07-26 15:15:00|29918|29883|29919.6|29884.6|29919.6|29884.6|29914.6|29879.6|27
1658848800000|2022-07-26 15:20:00|29928.6|29893.6|29926.5|29891.5|29928.6|29893.6|29926.5|29891.5|7
1658849400000|2022-07-26 15:30:00|29924.6|29889.6|29920|29885|29924.6|29889.6|29919.4|29884.4|5
1658849700000|2022-07-26 15:35:00|29923|29888|29923|29888|29923|29888|29923|29888|1
1658850000000|2022-07-26 15:40:00|29923.4|29888.4|29920|29885|29923.4|29888.4|29920|29885|3
1658850300000|2022-07-26 15:45:00|29919.4|29884.4|29919.4|29884.4|29919.4|29884.4|29918|29883|10
1658850600000|2022-07-26 15:50:00|29918|29883|29919.4|29884.4|29919.4|29884.4|29918|29883|12
1658850900000|2022-07-26 15:55:00|29919|29884|29919.4|29884.4|29919.4|29884.4|29918.2|29883.2|6
1658851500000|2022-07-26 16:05:00|29918.2|29883.2|29919.4|29884.4|29919.4|29884.4|29918.2|29883.2|2
1658851800000|2022-07-26 16:10:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|8
1658852100000|2022-07-26 16:15:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|6
1658852400000|2022-07-26 16:20:00|29919.5|29899.5|29919.4|29884.4|29919.5|29899.5|29911.5|29883.4|9
1658852700000|2022-07-26 16:25:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|2
1658853000000|2022-07-26 16:30:00|29919.3|29884.3|29920|29885|29920|29885|29919.3|29884.3|2
1658853300000|2022-07-26 16:35:00|29915.5|29880.5|29915|29880|29915.5|29880.5|29915|29880|2
1658853900000|2022-07-26 16:45:00|29914|29879|29915|29880|29915|29880|29914|29879|4
1658854200000|2022-07-26 16:50:00|29914|29879|29915|29880|29915|29880|29914|29879|2
1658854500000|2022-07-26 16:55:00|29914|29879|29914|29879|29914|29879|29914|29879|1
1658854800000|2022-07-26 17:00:00|29915|29880|29919.5|29884.5|29919.5|29884.5|29914|29879|4
1658855100000|2022-07-26 17:05:00|29919.8|29884.8|29926|29891|29926.8|29891.8|29919.8|29884.8|9
1658855400000|2022-07-26 17:10:00|29924|29889|29926|29891|29926|29891|29924|29889|9
1658855700000|2022-07-26 17:15:00|29927.5|29892.5|29926.5|29891.5|29927.5|29892.5|29926|29891|3
1658856000000|2022-07-26 17:20:00|29922.1|29887.1|29922.1|29887.1|29922.1|29887.1|29921.6|29886.6|5
1658856300000|2022-07-26 17:25:00|29921.6|29886.6|29923.1|29888.1|29923.6|29888.6|29920.7|29885.7|21
1658856600000|2022-07-26 17:30:00|29924.3|29889.3|29925.6|29890.6|29925.6|29890.6|29924.3|29889.3|9
1658856900000|2022-07-26 17:35:00|29925.1|29890.1|29925.1|29890.1|29925.6|29890.6|29925.1|29890.1|5
1658857200000|2022-07-26 17:40:00|29925.2|29890.2|29923.4|29888.4|29925.5|29890.5|29923.4|29888.4|4
1658857500000|2022-07-26 17:45:00|29921.5|29886.5|29927|29892|29927|29892|29921.5|29886.5|11
1658857800000|2022-07-26 17:50:00|29929|29894|29923.4|29888.4|29929|29894|29923.4|29888.4|11
1658858100000|2022-07-26 17:55:00|29923.5|29888.5|29924.6|29889.6|29927|29892|29922.1|29887.1|13
1658858400000|2022-07-26 18:00:00|29925|29890|29925|29890|29925.5|29890.5|29923.8|29888.8|19
1658858700000|2022-07-26 18:05:00|29924.6|29889.6|29925|29890|29925|29890|29924.6|29889.6|2
1658859000000|2022-07-26 18:10:00|29924.9|29889.9|29932.8|29897.8|29932.8|29897.8|29924.6|29889.6|26
1658859300000|2022-07-26 18:15:00|29932.5|29897.5|29934.7|29899.7|29934.7|29899.7|29932.5|29897.5|3
1658859900000|2022-07-26 18:25:00|29934.2|29899.2|29934.7|29899.7|29934.7|29899.7|29934.2|29899.2|6
1658860200000|2022-07-26 18:30:00|29934.2|29899.2|29934.7|29899.7|29934.7|29899.7|29934.2|29899.2|4
1658860500000|2022-07-26 18:35:00|29928.5|29908.5|29937.7|29902.7|29942.7|29908.5|29928.5|29902.7|7
1658860800000|2022-07-26 18:40:00|29939.2|29904.2|29943.5|29908.5|29945.7|29910.7|29939.2|29904.2|6
1658861400000|2022-07-26 18:50:00|29942|29907|29939|29904|29942|29907|29939|29904|9
1658861700000|2022-07-26 18:55:00|29938|29903|29939|29904|29939|29904|29938|29903|11
1658881800000|2022-07-27 00:30:00|29930.5|29888.5|29930.5|29888.5|29930.5|29888.5|29930.5|29888.5|1
1658882100000|2022-07-27 00:35:00|29926.5|29884.5|29926.5|29884.5|29926.5|29884.5|29926.5|29884.5|1
1658882400000|2022-07-27 00:40:00|29928|29886|29924|29882|29928|29886|29924|29882|2
1658882700000|2022-07-27 00:45:00|29926.5|29884.5|29928|29886|29930.5|29888.5|29926.5|29884.5|5
1658883600000|2022-07-27 01:00:00|29924|29882|29910.8|29875.8|29928|29889.5|29910|29875|13
1658883900000|2022-07-27 01:05:00|29910.3|29875.3|29906|29871|29910.3|29875.3|29904.6|29869.6|12
1658884200000|2022-07-27 01:10:00|29904.7|29869.7|29923|29888|29924|29889|29903.5|29868.5|36
1658884500000|2022-07-27 01:15:00|29922.7|29887.7|29920.4|29885.4|29923|29888|29920|29885|24
1658884800000|2022-07-27 01:20:00|29920.6|29885.6|29917|29882|29920.6|29893|29907.8|29882|23
1658885100000|2022-07-27 01:25:00|29917.5|29882.5|29911.6|29876.6|29917.7|29887.4|29907.4|29874|35
1658885400000|2022-07-27 01:30:00|29912|29877|29912.7|29877.7|29918.2|29883.2|29910.4|29875.4|79
1658885700000|2022-07-27 01:35:00|29913.2|29878.2|29929|29894|29929.1|29899.2|29911.6|29876.6|61
1658886000000|2022-07-27 01:40:00|29930|29895|29917.7|29897.7|29931|29904.5|29916.5|29889.6|28
1658886300000|2022-07-27 01:45:00|29917.8|29897.8|29922.6|29887.6|29922.8|29897.8|29911.3|29887.2|31
1658886600000|2022-07-27 01:50:00|29923|29888|29922.2|29902.2|29931.7|29906|29917.9|29888|24
1658886900000|2022-07-27 01:55:00|29922.3|29902.3|29923.7|29903.7|29924.1|29904.1|29921.9|29901.9|18
1658887200000|2022-07-27 02:00:00|29923.8|29903.8|29926|29891|29926.6|29903.8|29918.1|29891|59
1658887500000|2022-07-27 02:05:00|29926.6|29891.6|29921.7|29901.7|29926.6|29902.1|29921.5|29891|10
1658887800000|2022-07-27 02:10:00|29922.1|29902.1|29923|29903|29923|29903|29922.1|29902.1|3
1658888100000|2022-07-27 02:15:00|29922.3|29902.3|29921.1|29901.1|29923.1|29903.1|29917.1|29897.1|27
1658888400000|2022-07-27 02:20:00|29923.1|29903.1|29920.5|29900.5|29923.5|29903.5|29914.5|29894.5|22
1658888700000|2022-07-27 02:25:00|29921.1|29901.1|29923.1|29903.1|29924|29904|29921.1|29901.1|9
1658889000000|2022-07-27 02:30:00|29923.3|29903.3|29923.2|29903.2|29924|29904|29922.8|29902.8|31
1658889300000|2022-07-27 02:35:00|29923.5|29903.5|29923.3|29903.3|29923.5|29903.5|29922.5|29902.5|24
1658889600000|2022-07-27 02:40:00|29923.1|29903.1|29923.3|29903.3|29923.3|29903.3|29923.1|29903.1|4
1658890200000|2022-07-27 02:50:00|29923.9|29903.9|29923.3|29903.3|29923.9|29903.9|29923.3|29903.3|2
1658890500000|2022-07-27 02:55:00|29923.5|29903.5|29924|29904|29924.5|29904.5|29923|29903|8
1658890800000|2022-07-27 03:00:00|29925|29905|29930.4|29895.4|29932|29908|29924|29895.4|10
1658891100000|2022-07-27 03:05:00|29922.5|29902.5|29926.7|29891.7|29927|29902.5|29917.3|29891.2|19
1658891400000|2022-07-27 03:10:00|29926.8|29891.8|29921.5|29901.5|29927.6|29903.1|29920.5|29891.8|10
1658891700000|2022-07-27 03:15:00|29921.7|29901.7|29932.6|29897.6|29932.6|29908|29921.7|29897.6|44
1658892000000|2022-07-27 03:20:00|29927.9|29907.9|29923.5|29903.5|29928.3|29908.3|29923.5|29903.5|10
1658892300000|2022-07-27 03:25:00|29923.7|29903.7|29926.6|29906.6|29926.6|29906.6|29923.7|29903.7|6
1658892600000|2022-07-27 03:30:00|29935|29900|29925.1|29905.1|29941|29916.1|29923.1|29900|34
1658892900000|2022-07-27 03:35:00|29924.6|29904.6|29928.5|29908.5|29932.5|29912.5|29922.5|29902.5|24
1658893200000|2022-07-27 03:40:00|29936.6|29901.6|29936.1|29901.1|29936.6|29911.1|29927.5|29899.6|14
1658893500000|2022-07-27 03:45:00|29934.6|29899.6|29929.2|29909.2|29935|29909.2|29927.3|29899.6|9
1658893800000|2022-07-27 03:50:00|29929.1|29909.1|29940.3|29920.3|29942.2|29922.2|29928.6|29908.6|12
1658894100000|2022-07-27 03:55:00|29940.2|29920.2|29940.5|29920.5|29941.5|29921.5|29940|29920|26
1658894400000|2022-07-27 04:00:00|29941.3|29921.3|29940.5|29920.5|29941.3|29921.3|29940.5|29920.5|2
1658894700000|2022-07-27 04:05:00|29940.1|29920.1|29945.5|29910.5|29947|29920.5|29940|29909.2|27
1658895000000|2022-07-27 04:10:00|29945|29910|29946.4|29926.4|29947.5|29926.6|29940.2|29910|22
1658895300000|2022-07-27 04:15:00|29946.1|29926.1|29956.5|29936.5|29956.6|29936.6|29946.1|29926.1|16
1658895600000|2022-07-27 04:20:00|29956.4|29936.4|29946.5|29926.5|29957|29936.4|29946.5|29921.2|18
1658895900000|2022-07-27 04:25:00|29946.7|29926.7|29954.5|29934.5|29954.5|29934.5|29945.3|29925.3|20
1658896200000|2022-07-27 04:30:00|29952.1|29932.1|29960.6|29925.6|29960.6|29933.9|29949|29924.6|19
1658896800000|2022-07-27 04:40:00|29957.7|29922.7|29944.6|29909.6|29957.7|29923.3|29942.5|29909|11
1658897100000|2022-07-27 04:45:00|29950|29915|29943.2|29923.2|29952|29923.2|29943.2|29915|8
1658897400000|2022-07-27 04:50:00|29942.7|29922.7|29943|29923|29943|29923|29942.7|29922.7|2
1658897700000|2022-07-27 04:55:00|29942.8|29922.8|29943|29923|29943|29923|29942.7|29922.7|3
1658898000000|2022-07-27 05:00:00|29942.5|29922.5|29942|29922|29942.5|29922.5|29942|29922|2
1658898300000|2022-07-27 05:05:00|29942.1|29922.1|29941.8|29921.8|29943|29923|29940.8|29920.8|13
1658898600000|2022-07-27 05:10:00|29941.3|29921.3|29940.6|29920.6|29941.8|29921.8|29939.6|29919.6|14
1658898900000|2022-07-27 05:15:00|29941.5|29921.5|29944.1|29924.1|29944.5|29924.5|29940.1|29920.1|12
1658899200000|2022-07-27 05:20:00|29943.1|29923.1|29937.1|29917.1|29949.6|29923.1|29937.1|29912|17
1658899500000|2022-07-27 05:25:00|29937.6|29917.6|29931.6|29911.6|29942.1|29922.1|29931.3|29911.3|26
1658899800000|2022-07-27 05:30:00|29931.7|29911.7|29931.6|29911.6|29932|29912|29930.5|29910.5|25
1658900100000|2022-07-27 05:35:00|29931.2|29911.2|29928.1|29908.1|29937|29911.2|29927.5|29902|17
1658900400000|2022-07-27 05:40:00|29927.6|29907.6|29930.6|29910.6|29932.7|29912.7|29927.6|29907.6|34
1658900700000|2022-07-27 05:45:00|29931.1|29911.1|29929.7|29909.7|29938.1|29913.1|29927.5|29903|45
1658901000000|2022-07-27 05:50:00|29928.7|29908.7|29927.5|29907.5|29936|29909.7|29927.2|29901|15
1658901300000|2022-07-27 05:55:00|29927.3|29907.3|29929|29909|29929.5|29909.5|29927.3|29907.3|20
1658901600000|2022-07-27 06:00:00|29929.5|29909.5|29927.5|29907.5|29944|29909.5|29927.3|29904.6|22
1658901900000|2022-07-27 06:05:00|29927|29907|29932.5|29912.5|29932.5|29912.5|29925.2|29905.2|25
1658902200000|2022-07-27 06:10:00|29932.4|29912.4|29922.9|29902.9|29932.9|29912.9|29921.5|29901.5|35
1658902500000|2022-07-27 06:15:00|29923.1|29903.1|29924.7|29904.7|29926.7|29906.7|29923.1|29903.1|94
1658902800000|2022-07-27 06:20:00|29925.1|29905.1|29922.2|29902.2|29925.2|29905.2|29921.1|29901.1|21
1658903100000|2022-07-27 06:25:00|29921.5|29901.5|29928.7|29893.7|29929|29902.2|29919.5|29891.6|31
1658903400000|2022-07-27 06:30:00|29928.2|29893.2|29931.9|29911.9|29939.5|29917|29923.3|29893.2|45
1658903700000|2022-07-27 06:35:00|29931.8|29911.8|29931.3|29911.3|29931.8|29911.8|29930.8|29910.8|5
1658904000000|2022-07-27 06:40:00|29930.7|29910.7|29927|29907|29930.7|29910.7|29925|29905|19
1658904300000|2022-07-27 06:45:00|29927.5|29907.5|29927|29907|29927.8|29907.8|29927|29907|5
1658904600000|2022-07-27 06:50:00|29928.7|29908.7|29927.3|29907.3|29936.6|29911.7|29926.5|29901.6|32
1658904900000|2022-07-27 06:55:00|29927.5|29907.5|29930.5|29910.5|29933|29913|29927.5|29907.5|12
1658905200000|2022-07-27 07:00:00|29929.6|29909.6|29923.1|29903.1|29929.6|29909.6|29922.5|29902.5|21
1658905500000|2022-07-27 07:05:00|29923|29903|29923.5|29903.5|29923.5|29903.5|29922.5|29902.5|10
1658905800000|2022-07-27 07:10:00|29923.3|29903.3|29925.5|29905.5|29925.5|29905.5|29923.3|29903.3|6
1658906100000|2022-07-27 07:15:00|29933|29898|29922.7|29902.7|29937.6|29908.3|29922.6|29897.6|36
1658906400000|2022-07-27 07:20:00|29922.6|29902.6|29928.2|29908.2|29932.6|29908.2|29920.9|29897.6|37
1658906700000|2022-07-27 07:25:00|29928.5|29908.5|29923.5|29903.5|29933.6|29909.2|29923.1|29898.6|20
1658907000000|2022-07-27 07:30:00|29924.9|29904.9|29927|29907|29933.6|29908.1|29923.5|29897.6|30
1658907300000|2022-07-27 07:35:00|29926.8|29906.8|29923|29903|29928|29908|29923|29903|66
1658907600000|2022-07-27 07:40:00|29923.2|29903.2|29925.5|29905.5|29926.4|29906.4|29923|29903|11
1658908200000|2022-07-27 07:50:00|29925.9|29905.9|29933.2|29898.2|29933.6|29905.9|29925.1|29898.2|5
1658908500000|2022-07-27 07:55:00|29933.3|29898.3|29928.3|29908.3|29933.3|29909|29927.8|29898.3|7
1658908800000|2022-07-27 08:00:00|29928.5|29908.5|29935.6|29900.6|29948.6|29915.3|29928.1|29900|24
1658909100000|2022-07-27 08:05:00|29927.7|29907.7|29922.1|29902.1|29928.1|29908.1|29920.5|29900.5|53
1658909400000|2022-07-27 08:10:00|29917.5|29897.5|29918|29898|29918|29898|29917.1|29897.1|4
1658909700000|2022-07-27 08:15:00|29918.5|29898.5|29917.5|29897.5|29922.7|29902.7|29917.1|29897.1|42
1658910000000|2022-07-27 08:20:00|29917.1|29897.1|29911.6|29891.6|29917.1|29897.1|29911.6|29891.6|25
1658910300000|2022-07-27 08:25:00|29912.4|29892.4|29911.5|29891.5|29912.4|29892.4|29910|29890|30
1658910600000|2022-07-27 08:30:00|29919.5|29884.5|29921|29886|29921|29890.5|29909.2|29884|22
1658910900000|2022-07-27 08:35:00|29921.7|29886.7|29921|29886|29922.5|29894.7|29913.1|29886|72
1658911200000|2022-07-27 08:40:00|29921.2|29886.2|29920.7|29885.7|29921.2|29886.2|29920.7|29885.7|29
1658911500000|2022-07-27 08:45:00|29921|29886|29921|29886|29921.6|29894.4|29912.3|29885.7|21
1658911800000|2022-07-27 08:50:00|29913.8|29893.8|29922|29902|29929.9|29902.4|29913.5|29886.9|47
1658912100000|2022-07-27 08:55:00|29921.5|29901.5|29919.5|29899.5|29922.5|29902.5|29918.7|29898.7|26
1658912400000|2022-07-27 09:00:00|29919.8|29899.8|29924.5|29904.5|29934.7|29907|29919.7|29892|47
1658912700000|2022-07-27 09:05:00|29927.1|29907.1|29924.1|29889.1|29934.6|29907.1|29919.5|29889.1|16
1658913000000|2022-07-27 09:10:00|29923.6|29888.6|29923.6|29888.6|29924.6|29889.6|29921|29886|19
1658913300000|2022-07-27 09:15:00|29924|29889|29924|29889|29924|29889|29924|29889|1
1658913600000|2022-07-27 09:20:00|29926|29891|29929.5|29894.5|29929.6|29897.6|29917.6|29889.6|12
1658913900000|2022-07-27 09:25:00|29922.5|29902.5|29919.4|29899.4|29933.4|29907.3|29919.4|29894.5|20
1658914200000|2022-07-27 09:30:00|29926.6|29891.6|29924.6|29889.6|29926.6|29891.6|29923.6|29888.6|12
1658914500000|2022-07-27 09:35:00|29925.6|29890.6|29924.6|29889.6|29925.6|29890.6|29921.6|29886.6|23
1658914800000|2022-07-27 09:40:00|29916.6|29896.6|29927.5|29892.5|29932|29903.3|29916.6|29891.4|39
1658915100000|2022-07-27 09:45:00|29927|29892|29929.6|29894.6|29929.6|29894.6|29921.6|29886.6|25
1658915400000|2022-07-27 09:50:00|29929.5|29894.5|29922|29902|29929.5|29902.5|29920.4|29894.5|21
1658915700000|2022-07-27 09:55:00|29921.5|29901.5|29926.6|29891.6|29926.6|29902|29921.5|29891|6
1658916000000|2022-07-27 10:00:00|29927|29892|29929.5|29894.5|29929.9|29899.4|29917.1|29892|14
1658916300000|2022-07-27 10:05:00|29922.5|29902.5|29928|29908|29928|29908|29922.5|29902.5|7
1658916600000|2022-07-27 10:10:00|29927|29907|29937|29902|29943.4|29915.4|29925|29902|22
1658916900000|2022-07-27 10:15:00|29934.6|29899.6|29927.1|29907.1|29939.6|29912.1|29926.8|29899.4|22
1658917200000|2022-07-27 10:20:00|29927.7|29907.7|29927.8|29907.8|29928.3|29908.3|29927.1|29907.1|49
1658917500000|2022-07-27 10:25:00|29928.3|29908.3|29927.7|29907.7|29928.3|29908.3|29927.3|29907.3|54
1658917800000|2022-07-27 10:30:00|29927.5|29907.5|29927.5|29907.5|29928.1|29908.1|29927.1|29907.1|26
1658918100000|2022-07-27 10:35:00|29927.1|29907.1|29927.5|29907.5|29927.5|29907.5|29927.1|29907.1|2
1658918400000|2022-07-27 10:40:00|29928.5|29908.5|29932.5|29912.5|29932.5|29912.5|29928.5|29908.5|2
1658918700000|2022-07-27 10:45:00|29933.5|29913.5|29942.6|29907.6|29946.9|29920|29933.5|29907.6|11
1658919000000|2022-07-27 10:50:00|29937.1|29917.1|29937.6|29917.6|29938.1|29918.1|29937.1|29917.1|12
1658919300000|2022-07-27 10:55:00|29937.5|29917.5|29938.3|29918.3|29938.3|29918.3|29932.8|29912.8|26
1658919600000|2022-07-27 11:00:00|29938.5|29918.5|29938.1|29918.1|29938.6|29918.6|29937.6|29917.6|31
1658919900000|2022-07-27 11:05:00|29937.3|29917.3|29937.6|29917.6|29938.1|29918.1|29937|29917|12
1658920200000|2022-07-27 11:10:00|29937.1|29917.1|29942.3|29907.3|29943|29917.6|29933.6|29907.3|19
1658920500000|2022-07-27 11:15:00|29943.3|29908.3|29942.8|29907.8|29943.5|29908.5|29942.8|29907.8|4
1658920800000|2022-07-27 11:20:00|29941.9|29906.9|29946.6|29911.6|29948.1|29918.8|29932.8|29906.9|24
1658921100000|2022-07-27 11:25:00|29945.6|29910.6|29945.6|29910.6|29948|29918.5|29937.6|29910.6|23
1658921400000|2022-07-27 11:30:00|29946.6|29911.6|29943|29908|29947.3|29917.8|29937.3|29907|16
1658921700000|2022-07-27 11:35:00|29946|29911|29937.1|29917.1|29947.6|29918.3|29937.1|29909.9|22
1658922000000|2022-07-27 11:40:00|29937.2|29917.2|29938.3|29918.3|29938.3|29918.3|29937.2|29917.2|3
1658922300000|2022-07-27 11:45:00|29940.3|29920.3|29947.8|29912.8|29950|29923.5|29940.3|29912.8|18
1658922600000|2022-07-27 11:50:00|29948.1|29913.1|29946.9|29911.9|29948.1|29918.6|29938.1|29911.9|20
1658922900000|2022-07-27 11:55:00|29947.4|29912.4|29942.6|29922.6|29950|29923.1|29939.6|29911.1|16
1658923200000|2022-07-27 12:00:00|29941.5|29921.5|29947.6|29912.6|29948|29923.3|29940.2|29912.6|13
1658923500000|2022-07-27 12:05:00|29947.9|29912.9|29950|29915|29950|29915|29947.9|29912.9|2
1658924100000|2022-07-27 12:15:00|29941.8|29921.8|29948|29913|29948.6|29923.1|29939.3|29912.8|19
1658924400000|2022-07-27 12:20:00|29941.3|29921.3|29947.6|29912.6|29948.6|29922.8|29941.3|29912.6|7
1658924700000|2022-07-27 12:25:00|29938.8|29918.8|29948|29913|29948.6|29918.8|29937.8|29911|19
1658925000000|2022-07-27 12:30:00|29949.5|29914.5|29942.8|29922.8|29950.5|29922.8|29942.8|29914|26
1658925300000|2022-07-27 12:35:00|29942.5|29922.5|29947|29927|29956.6|29930.6|29942|29920.9|37
1658925600000|2022-07-27 12:40:00|29947.6|29927.6|29948.6|29928.6|29948.8|29928.8|29947.6|29927.6|6
1658925900000|2022-07-27 12:45:00|29948.3|29928.3|29948.5|29928.5|29949.1|29929.1|29948.1|29928.1|11
1658926200000|2022-07-27 12:50:00|29948.1|29928.1|29948.5|29928.5|29948.5|29928.5|29948.1|29928.1|5
1658927100000|2022-07-27 13:05:00|29949|29929|29953.9|29933.9|29955.1|29935.1|29949|29929|16
1658927400000|2022-07-27 13:10:00|29954.4|29934.4|29956.6|29921.6|29962|29934.4|29953.9|29921.6|33
1658927700000|2022-07-27 13:15:00|29956.1|29921.1|29947|29927|29956.1|29927.6|29946.6|29919.6|19
1658928000000|2022-07-27 13:20:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29946.7|29926.7|4
1658928300000|2022-07-27 13:25:00|29946.5|29926.5|29947.9|29927.9|29951.8|29931.8|29946.5|29926.5|14
1658928600000|2022-07-27 13:30:00|29956|29921|29956|29921|29956|29921|29956|29921|1
1658928900000|2022-07-27 13:35:00|29955.9|29920.9|29955.9|29920.9|29956|29921|29955|29920|13
1658929200000|2022-07-27 13:40:00|29956|29921|29953.5|29918.5|29956|29921|29953.5|29918.5|20
1658929500000|2022-07-27 13:45:00|29953.6|29918.6|29953.5|29918.5|29954|29919|29953.5|29918.5|9
1658929800000|2022-07-27 13:50:00|29953.1|29918.1|29953.8|29918.8|29954.1|29919.1|29952.4|29917.4|9
1658930100000|2022-07-27 13:55:00|29946.8|29926.8|29957|29922|29964|29935.3|29946.3|29919|44
1658930400000|2022-07-27 14:00:00|29957.5|29922.5|29945.5|29910.5|29957.5|29925.1|29943.3|29910.5|29
1658930700000|2022-07-27 14:05:00|29946|29911|29946.1|29911.1|29947.3|29912.3|29945.5|29910.5|12
1658931000000|2022-07-27 14:10:00|29945.8|29910.8|29944.8|29909.8|29946.6|29911.6|29944.3|29909.3|12
1658931300000|2022-07-27 14:15:00|29944.6|29909.6|29943.6|29908.6|29948.3|29920.8|29930.8|29908.6|43
1658931600000|2022-07-27 14:20:00|29944.4|29909.4|29957|29922|29957|29924.5|29944.4|29909.4|16
1658931900000|2022-07-27 14:25:00|29956.9|29921.9|29956.8|29921.8|29956.9|29921.9|29956.2|29921.2|5
1658932200000|2022-07-27 14:30:00|29957.2|29922.2|29951.6|29916.6|29962.9|29927.9|29951.6|29916.6|20
1658932800000|2022-07-27 14:40:00|29952.6|29917.6|29949.6|29914.6|29952.6|29917.6|29949.6|29914.6|4
1658933100000|2022-07-27 14:45:00|29948|29913|29947|29912|29948|29913|29947|29912|2
1658933400000|2022-07-27 14:50:00|29948|29913|29946.6|29911.6|29948|29913|29945.1|29910.1|9
1658933700000|2022-07-27 14:55:00|29946|29911|29946|29911|29946.6|29911.6|29944.6|29909.6|7
1658934000000|2022-07-27 15:00:00|29945.6|29910.6|29935.1|29900.1|29945.6|29910.6|29934|29899|17
1658934300000|2022-07-27 15:05:00|29935|29900|29933.6|29898.6|29935|29900|29933.6|29898.6|8
1658934600000|2022-07-27 15:10:00|29937|29902|29937|29902|29940|29905|29935|29900|10
1658935200000|2022-07-27 15:20:00|29930|29895|29933|29898|29934.6|29903.9|29923.9|29894.5|8
1658935500000|2022-07-27 15:25:00|29932.6|29897.6|29931.6|29896.6|29934|29899|29930|29895|27
1658935800000|2022-07-27 15:30:00|29931|29896|29938|29903|29938|29903|29930.6|29895.6|13
1658936100000|2022-07-27 15:35:00|29936.6|29901.6|29936.8|29901.8|29938.2|29903.2|29936.6|29901.6|10
1658936400000|2022-07-27 15:40:00|29937|29902|29924.1|29904.1|29937.6|29904.1|29923.1|29897.6|14
1658936700000|2022-07-27 15:45:00|29931.1|29896.1|29937.6|29902.6|29937.6|29908.1|29924.6|29896.1|17
1658937300000|2022-07-27 15:55:00|29940.6|29905.6|29949.6|29914.6|29950|29915|29940.6|29905.6|16
1658937600000|2022-07-27 16:00:00|29950.6|29915.6|29952.1|29917.1|29953.2|29918.2|29949.6|29914.6|13
1658937900000|2022-07-27 16:05:00|29952.6|29917.6|29951.6|29916.6|29952.6|29917.6|29951.6|29916.6|2
1658938200000|2022-07-27 16:10:00|29952.2|29917.2|29951.6|29916.6|29952.6|29917.6|29951.6|29916.6|3
1658938500000|2022-07-27 16:15:00|29952.6|29917.6|29955|29920|29955.6|29920.6|29951.6|29916.6|8
1658938800000|2022-07-27 16:20:00|29955.2|29920.2|29964.5|29929.5|29966|29931|29955.2|29920.2|26
1658939100000|2022-07-27 16:25:00|29964.7|29929.7|29973|29938|29975.2|29940.2|29963.7|29928.7|9
1658939400000|2022-07-27 16:30:00|29980.5|29945.5|29962.8|29927.8|29980.6|29945.6|29962.7|29927.7|31
1658939700000|2022-07-27 16:35:00|29962.6|29927.6|29963|29928|29964.3|29929.3|29961|29926|20
1658940000000|2022-07-27 16:40:00|29962.9|29927.9|29957.5|29922.5|29962.9|29927.9|29957|29922|7
1658940600000|2022-07-27 16:50:00|29961|29926|29957.5|29922.5|29961|29926|29951|29916|4
1658940900000|2022-07-27 16:55:00|29951.5|29916.5|29951|29916|29951.5|29916.5|29951|29916|2
1658941200000|2022-07-27 17:00:00|29961|29926|29957|29922|29962|29927|29951.5|29916.5|13
1658941500000|2022-07-27 17:05:00|29957.2|29922.2|29957.7|29922.7|29957.7|29922.7|29957|29922|3
1658941800000|2022-07-27 17:10:00|29958.1|29923.1|29957.4|29922.4|29958.1|29923.1|29957|29922|4
1658942100000|2022-07-27 17:15:00|29957.2|29922.2|29953.8|29918.8|29957.2|29922.2|29953.8|29918.8|2
1658942400000|2022-07-27 17:20:00|29956.3|29921.3|29956.3|29921.3|29956.3|29921.3|29956.3|29921.3|1
1658942700000|2022-07-27 17:25:00|29962.5|29927.5|29967.6|29932.6|29974.3|29939.3|29962.5|29927.5|8
1658943000000|2022-07-27 17:30:00|29961.3|29926.3|29961.3|29926.3|29961.3|29926.3|29961.3|29926.3|1
1658943300000|2022-07-27 17:35:00|29963.9|29928.9|29968.5|29933.5|29968.5|29933.5|29963.9|29928.9|3
1658943600000|2022-07-27 17:40:00|29968.4|29933.4|29963.9|29928.9|29968.4|29933.4|29962.3|29927.3|4
1658943900000|2022-07-27 17:45:00|29960.3|29925.3|29965.3|29930.3|29966.9|29931.9|29960.3|29925.3|5
1658944200000|2022-07-27 17:50:00|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|1
1658944500000|2022-07-27 17:55:00|29967.7|29927.7|29942.9|29900.9|29967.7|29927.7|29941.9|29899.9|12
1658944800000|2022-07-27 18:00:00|29948|29906|29950.5|29908.5|29954.5|29912.5|29942.2|29900.2|14
1658945100000|2022-07-27 18:05:00|29947.7|29911.3|29955.1|29918.7|29955.1|29918.7|29945.1|29908.7|8
1658945400000|2022-07-27 18:10:00|29954.4|29919.4|29953.4|29918.4|29960.2|29925.2|29953.4|29918.4|9
1658945700000|2022-07-27 18:15:00|29953.5|29918.5|29952.5|29917.5|29953.5|29918.5|29952.5|29917.5|4
1658946000000|2022-07-27 18:20:00|29952.6|29917.6|29958.1|29923.1|29959.1|29924.1|29952.6|29917.6|8
1658946300000|2022-07-27 18:25:00|29954.5|29919.5|29954.5|29919.5|29954.5|29919.5|29954.5|29919.5|1
1658946600000|2022-07-27 18:30:00|29962.5|29920.5|29952.7|29917.7|29962.5|29920.5|29949.2|29914.2|9
1658946900000|2022-07-27 18:35:00|29953.1|29918.1|29929.8|29894.8|29953.3|29918.3|29929.8|29889.5|28
1658947200000|2022-07-27 18:40:00|29908.8|29873.8|29913.4|29878.4|29913.4|29878.4|29893.8|29858.8|13
1658947500000|2022-07-27 18:45:00|29909.2|29874.2|29891.8|29856.8|29909.2|29874.2|29876.8|29841.8|22
1658947800000|2022-07-27 18:50:00|29893.2|29858.2|29898.8|29863.8|29898.8|29863.8|29888.2|29853.2|8
1658948100000|2022-07-27 18:55:00|29898.7|29863.7|29895.2|29860.2|29898.7|29863.7|29895.2|29860.2|3
1658968200000|2022-07-28 00:30:00|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|1
1658968800000|2022-07-28 00:40:00|29895.8|29853.8|29898.3|29856.3|29898.3|29856.3|29893.8|29851.8|6
1658969100000|2022-07-28 00:45:00|29899.3|29857.3|29898.8|29856.8|29900.3|29858.3|29898.8|29856.8|3
1658969700000|2022-07-28 00:55:00|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|1
1658970000000|2022-07-28 01:00:00|29889.3|29847.3|29850.4|29815.4|29890.3|29849.3|29850.4|29815.4|38
1658970300000|2022-07-28 01:05:00|29853.1|29818.1|29868|29833|29868|29833|29846.7|29811.7|27
1658970600000|2022-07-28 01:10:00|29867.1|29832.1|29866.5|29831.5|29868|29833|29864|29829|10
1658970900000|2022-07-28 01:15:00|29866.6|29831.6|29867|29832|29868.2|29841.7|29861.7|29831.6|12
1658971200000|2022-07-28 01:20:00|29866|29831|29857|29822|29866|29836.5|29848.8|29813.8|58
1658971500000|2022-07-28 01:25:00|29859|29824|29867|29847|29870.6|29848.1|29859|29824|31
1658971800000|2022-07-28 01:30:00|29867.4|29847.4|29855|29820|29871.2|29847.5|29845.9|29818|82
1658972100000|2022-07-28 01:35:00|29850.1|29815.1|29848.2|29813.2|29853|29818|29836.2|29801.2|127
1658972400000|2022-07-28 01:40:00|29848|29813|29866|29831|29872|29837|29848|29813|45
1658972700000|2022-07-28 01:45:00|29865.6|29830.6|29864|29829|29867.6|29832.6|29863|29828|21
1658973000000|2022-07-28 01:50:00|29863|29828|29857.5|29837.5|29864|29839.1|29856.5|29828|26
1658973300000|2022-07-28 01:55:00|29858.2|29838.2|29862.3|29842.3|29862.7|29842.7|29858.2|29838.2|7
1658973600000|2022-07-28 02:00:00|29863|29843|29872.3|29852.3|29875.1|29855.1|29861.9|29841.9|59
1658973900000|2022-07-28 02:05:00|29872.8|29852.8|29878.3|29858.3|29888.1|29863.3|29872.8|29848.6|29
1658974200000|2022-07-28 02:10:00|29877.3|29857.3|29883.5|29863.5|29890|29864|29875|29854.6|20
1658974500000|2022-07-28 02:15:00|29883.2|29863.2|29872|29852|29883.2|29863.2|29872|29852|37
1658974800000|2022-07-28 02:20:00|29872.1|29852.1|29878.1|29858.1|29878.3|29858.3|29872|29852|32
1658975100000|2022-07-28 02:25:00|29875.1|29855.1|29865.1|29845.1|29875.1|29855.1|29865.1|29845.1|31
1658975400000|2022-07-28 02:30:00|29865.5|29845.5|29856.5|29836.5|29869.6|29849.6|29851.2|29819|41
1658975700000|2022-07-28 02:35:00|29856.6|29836.6|29872.5|29837.5|29872.5|29843.5|29856.6|29829.5|40
1658976000000|2022-07-28 02:40:00|29872|29837|29872.5|29837.5|29875|29840|29869.5|29834.5|32
1658976300000|2022-07-28 02:45:00|29872|29837|29872.1|29852.1|29880.5|29852.1|29868.1|29837|28
1658976600000|2022-07-28 02:50:00|29872.3|29852.3|29867.1|29847.1|29872.3|29852.3|29865.5|29845.5|20
1658976900000|2022-07-28 02:55:00|29866.6|29846.6|29873.5|29838.5|29874|29847.3|29866.6|29838.5|7
1658977200000|2022-07-28 03:00:00|29874|29839|29866.5|29846.5|29874.5|29846.5|29866.5|29838.5|8
1658977500000|2022-07-28 03:05:00|29867|29847|29870.7|29850.7|29881.6|29854.6|29867|29845.9|31
1658977800000|2022-07-28 03:10:00|29871.6|29851.6|29885.6|29850.6|29885.6|29859.8|29870.3|29850.3|26
1658978100000|2022-07-28 03:15:00|29886|29851|29885.6|29850.6|29886.6|29851.6|29885.6|29850.6|14
1658978400000|2022-07-28 03:20:00|29886|29851|29896.6|29861.6|29897|29868.6|29876.5|29849|24
1658978700000|2022-07-28 03:25:00|29886.1|29866.1|29883.1|29863.1|29886.5|29866.5|29880.3|29860.3|20
1658979000000|2022-07-28 03:30:00|29883.6|29863.6|29874.8|29854.8|29891.6|29864.1|29874.6|29854.6|25
1658979300000|2022-07-28 03:35:00|29874.4|29854.4|29871.2|29851.2|29875.3|29855.3|29870.7|29850.7|12
1658979600000|2022-07-28 03:40:00|29871.3|29851.3|29875.8|29855.8|29875.8|29855.8|29870.8|29850.8|7
1658979900000|2022-07-28 03:45:00|29876.5|29856.5|29881.3|29861.3|29881.3|29861.3|29876.5|29856.5|8
1658980200000|2022-07-28 03:50:00|29880.7|29860.7|29881.3|29861.3|29881.3|29861.3|29880.7|29860.7|4
1658980500000|2022-07-28 03:55:00|29882|29862|29885.3|29865.3|29900.5|29869|29882|29862|30
1658980800000|2022-07-28 04:00:00|29886|29866|29885.5|29865.5|29886.8|29866.8|29881.1|29861.1|29
1658981100000|2022-07-28 04:05:00|29886.6|29866.6|29886.2|29866.2|29886.6|29866.6|29885.5|29865.5|5
1658981400000|2022-07-28 04:10:00|29886.6|29866.6|29884.5|29864.5|29886.6|29866.6|29884.5|29864.5|6
1658981700000|2022-07-28 04:15:00|29883.5|29863.5|29882.5|29862.5|29883.5|29863.5|29879|29859|24
1658982000000|2022-07-28 04:20:00|29882.7|29862.7|29882.7|29862.7|29883.2|29863.2|29882.5|29862.5|5
1658982300000|2022-07-28 04:25:00|29882.5|29862.5|29882.5|29862.5|29882.7|29862.7|29882.5|29862.5|3
1658982600000|2022-07-28 04:30:00|29882.9|29862.9|29896.1|29861.1|29896.1|29871.5|29877.7|29857.7|69
1658982900000|2022-07-28 04:35:00|29896|29861|29893.6|29858.6|29896|29869.1|29889.1|29858.6|11
1658983200000|2022-07-28 04:40:00|29894|29859|29889.1|29869.1|29894|29869.1|29887.5|29858.6|10
1658983500000|2022-07-28 04:45:00|29888.5|29868.5|29886.1|29866.1|29888.5|29868.5|29883.5|29863.5|9
1658983800000|2022-07-28 04:50:00|29884.5|29864.5|29886.1|29866.1|29886.1|29866.1|29883.5|29863.5|6
1658984100000|2022-07-28 04:55:00|29886.5|29866.5|29895.6|29860.6|29895.6|29866.5|29886.5|29856.6|24
1658984400000|2022-07-28 05:00:00|29894|29859|29899.6|29864.6|29899.6|29864.6|29894|29859|13
1658984700000|2022-07-28 05:05:00|29900.6|29865.6|29894.1|29874.1|29900.6|29874.7|29893.5|29865.6|10
1658985000000|2022-07-28 05:10:00|29894.9|29874.9|29888.7|29868.7|29894.9|29874.9|29888.5|29868.5|11
1658985300000|2022-07-28 05:15:00|29889.2|29869.2|29892.8|29872.8|29901|29873.5|29889.2|29865.5|8
1658985900000|2022-07-28 05:25:00|29892.3|29872.3|29888.3|29868.3|29892.3|29872.3|29888.1|29868.1|12
1658986200000|2022-07-28 05:30:00|29888.5|29868.5|29886.5|29866.5|29889.4|29869.4|29886.5|29866.5|10
1658986500000|2022-07-28 05:35:00|29887.1|29867.1|29892.3|29872.3|29892.5|29872.5|29887.1|29867.1|11
1658986800000|2022-07-28 05:40:00|29892.1|29872.1|29887.1|29867.1|29892.3|29872.3|29887.1|29867.1|16
1658987100000|2022-07-28 05:45:00|29887|29867|29886.2|29866.2|29887|29867|29885.5|29865.5|6
1658987400000|2022-07-28 05:50:00|29886.5|29866.5|29880.1|29860.1|29893.3|29866.5|29879.8|29854.1|15
1658987700000|2022-07-28 05:55:00|29880.5|29860.5|29886|29851|29887|29861|29876.3|29851|17
1658988000000|2022-07-28 06:00:00|29886.5|29851.5|29883.5|29863.5|29887|29866.5|29881.5|29851.5|15
1658988300000|2022-07-28 06:05:00|29883.1|29863.1|29871.7|29851.7|29883.1|29863.1|29871.1|29851.1|24
1658988600000|2022-07-28 06:10:00|29871.6|29851.6|29869.6|29849.6|29881|29855.7|29868.2|29842.6|38
1658988900000|2022-07-28 06:15:00|29877.6|29842.6|29876.1|29856.1|29879.9|29859.9|29868|29842.1|78
1658989200000|2022-07-28 06:20:00|29877.8|29857.8|29886.8|29866.8|29886.9|29866.9|29877.4|29847|25
1658989500000|2022-07-28 06:25:00|29887.3|29867.3|29888|29853|29888.1|29867.3|29877.7|29852.9|26
1658989800000|2022-07-28 06:30:00|29887.6|29852.6|29866.5|29846.5|29888.1|29860.1|29862.4|29842.4|62
1658990100000|2022-07-28 06:35:00|29867|29847|29863.3|29843.3|29867.4|29847.4|29847.5|29817.8|58
1658990400000|2022-07-28 06:40:00|29863.9|29843.9|29868.6|29833.6|29868.6|29848|29860.6|29833|31
1658990700000|2022-07-28 06:45:00|29869|29834|29864.4|29844.4|29869|29844.4|29863.3|29833.6|20
1658991000000|2022-07-28 06:50:00|29863.7|29843.7|29864.7|29844.7|29874.6|29846.6|29863.7|29838|39
1658991300000|2022-07-28 06:55:00|29864.5|29844.5|29870|29850|29870.6|29850.6|29864.5|29844.5|26
1658991600000|2022-07-28 07:00:00|29869.5|29849.5|29880.2|29860.2|29880.6|29860.6|29869|29849|29
1658991900000|2022-07-28 07:05:00|29880.1|29860.1|29873.5|29853.5|29884.6|29860.1|29870|29848.6|35
1658992200000|2022-07-28 07:10:00|29873.7|29853.7|29887.8|29852.8|29892|29861.7|29873.1|29846.1|90
1658992500000|2022-07-28 07:15:00|29888.3|29853.3|29889.1|29869.1|29891.9|29869.9|29884.8|29853.3|39
1658992800000|2022-07-28 07:20:00|29889.2|29869.2|29914|29879|29914|29885.5|29889.2|29869.1|36
1658993100000|2022-07-28 07:25:00|29913|29878|29893.1|29873.1|29913.6|29883.7|29893.1|29873.1|24
1658993400000|2022-07-28 07:30:00|29893.5|29873.5|29893.5|29873.5|29898.5|29878.5|29893.1|29873.1|34
1658993700000|2022-07-28 07:35:00|29893.7|29873.7|29893.5|29873.5|29898.9|29878.9|29878.9|29858.9|97
1658994000000|2022-07-28 07:40:00|29893|29873|29893.2|29873.2|29898.6|29873.5|29887|29862.6|87
1658994300000|2022-07-28 07:45:00|29893|29873|29893.7|29873.7|29894.7|29874.7|29892.5|29872.5|83
1658994600000|2022-07-28 07:50:00|29894.7|29874.7|29893.7|29873.7|29894.7|29874.7|29893.7|29873.7|6
1658994900000|2022-07-28 07:55:00|29893.1|29873.1|29893.7|29873.7|29894.9|29874.9|29890.6|29870.6|31
1658995200000|2022-07-28 08:00:00|29894.2|29874.2|29893.1|29873.1|29894.2|29874.2|29893.1|29873.1|4
1658995500000|2022-07-28 08:05:00|29892.5|29872.5|29894.1|29874.1|29894.4|29874.4|29892.5|29872.5|23
1658995800000|2022-07-28 08:10:00|29893.7|29873.7|29906.6|29871.6|29906.6|29879.5|29892.8|29871.6|7
1658996100000|2022-07-28 08:15:00|29907|29872|29891.2|29871.2|29907|29874.1|29890.7|29870|20
1658996400000|2022-07-28 08:20:00|29892.1|29872.1|29892.1|29872.1|29893.1|29873.1|29892.1|29872.1|12
1658996700000|2022-07-28 08:25:00|29892.5|29872.5|29891.4|29871.4|29893.1|29873.1|29891.1|29871.1|16
1658997000000|2022-07-28 08:30:00|29891.5|29871.5|29893|29873|29900|29874|29891.5|29865|31
1658997300000|2022-07-28 08:35:00|29893.2|29873.2|29892.9|29872.9|29893.2|29873.2|29892.5|29872.5|19
1658997600000|2022-07-28 08:40:00|29892.5|29872.5|29892.5|29872.5|29894.2|29874.2|29892.5|29872.5|17
1658997900000|2022-07-28 08:45:00|29892|29872|29892|29872|29892.2|29872.2|29892|29872|3
1658998200000|2022-07-28 08:50:00|29892.5|29872.5|29892.5|29872.5|29892.7|29872.7|29892.5|29872.5|15
1658998500000|2022-07-28 08:55:00|29895.1|29875.1|29896|29876|29909|29882.2|29893.1|29869.4|30
1658998800000|2022-07-28 09:00:00|29896.1|29876.1|29897|29877|29897.5|29877.5|29896.1|29876.1|6
1658999100000|2022-07-28 09:05:00|29897.6|29877.6|29897|29877|29898.3|29878.3|29896.3|29876.3|80
1658999400000|2022-07-28 09:10:00|29897.8|29877.8|29910.6|29875.6|29918.1|29886.9|29896.4|29875.6|92
1658999700000|2022-07-28 09:15:00|29902|29882|29910.6|29875.6|29911.6|29885.7|29902|29875.4|53
1659000000000|2022-07-28 09:20:00|29911.3|29876.3|29905.6|29870.6|29916.1|29881.1|29905.3|29870.3|19
1659000300000|2022-07-28 09:25:00|29897|29877|29897|29877|29897|29877|29897|29877|1
1659000600000|2022-07-28 09:30:00|29897.5|29877.5|29911|29876|29911|29877.5|29897.5|29876|2
1659001500000|2022-07-28 09:45:00|29913.6|29878.6|29916.1|29881.1|29916.5|29881.5|29913.6|29878.6|4
1659001800000|2022-07-28 09:50:00|29919|29884|29925.5|29890.5|29925.5|29890.5|29919|29884|6
1659002100000|2022-07-28 09:55:00|29931.5|29896.5|29928.9|29893.9|29933|29896.5|29927.3|29890.5|14
1659002400000|2022-07-28 10:00:00|29929.5|29894.5|29924.5|29889.5|29929.5|29894.5|29922.5|29887.5|20
1659002700000|2022-07-28 10:05:00|29924.1|29889.1|29915.7|29895.7|29929.5|29896.6|29911.6|29885.5|31
1659003000000|2022-07-28 10:10:00|29916.2|29896.2|29930.6|29895.6|29930.7|29896.5|29916.2|29895.5|5
1659003300000|2022-07-28 10:15:00|29930.5|29895.5|29927.6|29892.6|29930.6|29895.6|29926|29891|13
1659003600000|2022-07-28 10:20:00|29927|29892|29934.6|29899.6|29934.6|29899.6|29927|29892|21
1659003900000|2022-07-28 10:25:00|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|1
1659004200000|2022-07-28 10:30:00|29926.5|29906.5|29925|29890|29930.2|29906.5|29918.2|29889|37
1659004500000|2022-07-28 10:35:00|29924.9|29889.9|29922.1|29902.1|29930|29902.1|29920.4|29889.9|21
1659004800000|2022-07-28 10:40:00|29930.9|29895.9|29934|29899|29934|29899|29930.5|29895.5|4
1659005100000|2022-07-28 10:45:00|29936.2|29901.2|29941.6|29921.6|29944.6|29921.6|29934.9|29899.9|22
1659005400000|2022-07-28 10:50:00|29942.4|29922.4|29950.1|29930.1|29956|29930.1|29942.4|29920.9|27
1659005700000|2022-07-28 10:55:00|29952.5|29932.5|29963.2|29928.2|29963.2|29933.1|29952.5|29924.9|20
1659006000000|2022-07-28 11:00:00|29962.7|29927.7|29957|29922|29962.7|29927.7|29955|29920|14
1659006300000|2022-07-28 11:05:00|29956.6|29921.6|29947.5|29927.5|29956.6|29928|29947.2|29919|24
1659006600000|2022-07-28 11:10:00|29947.2|29927.2|29954.9|29919.9|29961|29931.5|29942.9|29914.9|73
1659006900000|2022-07-28 11:15:00|29955|29920|29955|29920|29955|29920|29953|29918|28
1659007200000|2022-07-28 11:20:00|29956.4|29921.4|29957.2|29922.2|29959.6|29924.6|29955|29920|33
1659007500000|2022-07-28 11:25:00|29956.6|29921.6|29955|29920|29958|29923|29955|29920|38
1659007800000|2022-07-28 11:30:00|29955.6|29920.6|29953|29918|29955.6|29920.6|29951.7|29916.7|22
1659008100000|2022-07-28 11:35:00|29952.5|29917.5|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|12
1659008400000|2022-07-28 11:40:00|29953.7|29918.7|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|23
1659008700000|2022-07-28 11:45:00|29952.4|29917.4|29952.2|29917.2|29953.7|29918.7|29951.6|29916.6|17
1659009000000|2022-07-28 11:50:00|29952.5|29917.5|29947.2|29927.2|29952.5|29927.5|29946.7|29916.7|9
1659009300000|2022-07-28 11:55:00|29942.5|29922.5|29939.9|29904.9|29950|29922.5|29936.7|29902.2|27
1659009600000|2022-07-28 12:00:00|29940.5|29905.5|29940.6|29905.6|29943.5|29908.5|29937.5|29902.5|48
1659009900000|2022-07-28 12:05:00|29941.7|29906.7|29942|29907|29942.5|29907.5|29941.7|29906.7|10
1659010200000|2022-07-28 12:10:00|29942.5|29907.5|29943.1|29908.1|29944|29916.6|29935.6|29906.7|34
1659010500000|2022-07-28 12:15:00|29942.9|29907.9|29943.1|29908.1|29943.1|29916.6|29935.6|29907.9|11
1659010800000|2022-07-28 12:20:00|29944.5|29909.5|29937.9|29917.9|29952.4|29923.4|29932.9|29908.1|40
1659011100000|2022-07-28 12:25:00|29936.6|29916.6|29938|29897|29941.7|29916.6|29932|29897|41
1659011400000|2022-07-28 12:30:00|29937|29902.3|29918.9|29883.9|29937.5|29902.5|29918.9|29883.9|23
1659011700000|2022-07-28 12:35:00|29916.4|29881.4|29934.2|29899.2|29937.6|29902.6|29915.5|29880.5|42
1659012000000|2022-07-28 12:40:00|29936|29901|29936|29901|29936|29901|29932.6|29897.6|6
1659012300000|2022-07-28 12:45:00|29935.2|29900.2|29936|29901|29936|29901|29932.6|29897.6|23
1659012600000|2022-07-28 12:50:00|29926|29891|29916|29881|29926.5|29891.5|29916|29881|9
1659012900000|2022-07-28 12:55:00|29914.6|29879.6|29913.4|29878.4|29916|29881|29900.5|29865.5|24
1659013200000|2022-07-28 13:00:00|29911.2|29876.2|29930|29895|29930.5|29895.5|29909.9|29874.9|50
1659013500000|2022-07-28 13:05:00|29928.6|29893.6|29925.5|29890.5|29934|29899|29920|29885|43
1659013800000|2022-07-28 13:10:00|29926.9|29891.9|29921.6|29886.6|29930|29895|29921.6|29886.6|186
1659014100000|2022-07-28 13:15:00|29921.5|29886.5|29920.6|29885.6|29927.5|29892.5|29920.6|29885.6|42
1659014400000|2022-07-28 13:20:00|29920|29885|29913.5|29878.5|29921.6|29886.6|29910.1|29875.1|253
1659014700000|2022-07-28 13:25:00|29913.8|29878.8|29906.8|29871.8|29915.5|29880.5|29905|29870|322
1659015000000|2022-07-28 13:30:00|29905.2|29870.2|29910.6|29875.6|29911|29876|29904|29869|39
1659015300000|2022-07-28 13:35:00|29910.5|29875.5|29923.8|29888.8|29923.8|29888.8|29910.5|29875.5|72
1659015600000|2022-07-28 13:40:00|29921.9|29886.9|29917|29882|29921.9|29886.9|29917|29882|2
1659015900000|2022-07-28 13:45:00|29917.5|29882.5|29932.6|29897.6|29933|29898|29915|29880|62
1659016200000|2022-07-28 13:50:00|29932|29897|29936.6|29901.6|29940|29905|29926|29891|95
1659016500000|2022-07-28 13:55:00|29936|29901|29933|29898|29936|29901|29931.6|29896.6|82
1659016800000|2022-07-28 14:00:00|29931.6|29896.6|29936|29901|29936.6|29901.6|29931.6|29896.6|91
1659017100000|2022-07-28 14:05:00|29936.6|29901.6|29940|29905|29945|29910|29936|29901|19
1659017400000|2022-07-28 14:10:00|29940.5|29905.5|29945|29910|29945|29910|29940.5|29905.5|18
1659017700000|2022-07-28 14:15:00|29944.9|29909.9|29946.4|29911.4|29946.8|29917.7|29937.2|29907.6|43
1659018000000|2022-07-28 14:20:00|29945.6|29910.6|29948|29913|29949|29914|29944.6|29909.6|41
1659018300000|2022-07-28 14:25:00|29946.6|29911.6|29944|29909|29948|29913|29939.7|29904.7|307
1659018600000|2022-07-28 14:30:00|29942.5|29907.5|29943|29908|29945.8|29910.8|29942.5|29907.5|9
1659018900000|2022-07-28 14:35:00|29945.8|29910.8|29939.5|29904.5|29945.8|29910.8|29939.5|29904.5|4
1659019200000|2022-07-28 14:40:00|29941.6|29906.6|29941.9|29906.9|29944.5|29909.5|29941.6|29906.6|7
1659019500000|2022-07-28 14:45:00|29940.6|29905.6|29943.9|29908.9|29945.4|29910.4|29940.6|29905.6|9
1659019800000|2022-07-28 14:50:00|29945.8|29910.8|29941.6|29906.6|29953.6|29918.6|29941|29906|26
1659020100000|2022-07-28 14:55:00|29941.8|29906.8|29938.6|29903.6|29941.8|29910.9|29929.2|29894.2|43
1659020400000|2022-07-28 15:00:00|29939.6|29904.6|29938.6|29903.6|29939.6|29904.6|29938.6|29903.6|6
1659020700000|2022-07-28 15:05:00|29939.6|29904.6|29947|29912|29950|29915|29938.6|29903.6|12
1659021000000|2022-07-28 15:10:00|29945|29910|29935.2|29900.2|29945|29910|29935|29900|18
1659021300000|2022-07-28 15:15:00|29935.1|29900.1|29936.4|29901.4|29936.4|29901.4|29932.6|29897.6|8
1659021600000|2022-07-28 15:20:00|29935.2|29900.2|29942.4|29907.4|29942.4|29907.4|29935.2|29900.2|9
1659021900000|2022-07-28 15:25:00|29942.9|29907.9|29926|29891|29946.6|29911.6|29924.2|29889.2|23
1659022200000|2022-07-28 15:30:00|29927.5|29892.5|29942.4|29907.4|29943.5|29908.5|29927.5|29892.5|7
1659022500000|2022-07-28 15:35:00|29943|29908|29936.9|29901.9|29943|29908|29934.8|29899.8|10
1659022800000|2022-07-28 15:40:00|29936.3|29901.3|29936.9|29901.9|29936.9|29901.9|29935.9|29900.9|4
1659023100000|2022-07-28 15:45:00|29937.3|29902.3|29941.6|29906.6|29945.8|29910.8|29936.9|29901.9|10
1659023400000|2022-07-28 15:50:00|29942.2|29907.2|29929.2|29894.2|29942.2|29907.2|29929.2|29894.2|4
1659023700000|2022-07-28 15:55:00|29939.2|29904.2|29937.6|29902.6|29939.2|29904.2|29937.2|29902.2|4
1659024000000|2022-07-28 16:00:00|29937|29902|29938.9|29903.9|29941.6|29906.6|29937|29902|4
1659024300000|2022-07-28 16:05:00|29936.9|29901.9|29936.9|29901.9|29937.3|29902.3|29936.9|29901.9|3
1659024600000|2022-07-28 16:10:00|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|1
1659024900000|2022-07-28 16:15:00|29937.3|29902.3|29938.9|29903.9|29938.9|29903.9|29937.3|29902.3|2
1659025200000|2022-07-28 16:20:00|29939.2|29904.2|29937.9|29902.9|29939.3|29904.3|29937.6|29902.6|8
1659025500000|2022-07-28 16:25:00|29939.2|29904.2|29938.5|29903.5|29939.2|29904.2|29937.9|29902.9|3
1659025800000|2022-07-28 16:30:00|29938.6|29903.6|29936.5|29901.5|29939.4|29904.4|29936.5|29901.5|9
1659026100000|2022-07-28 16:35:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29934.8|29899.8|6
1659026400000|2022-07-28 16:40:00|29936.5|29901.5|29936|29901|29936.5|29901.5|29936|29901|2
1659026700000|2022-07-28 16:45:00|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|1
1659027300000|2022-07-28 16:55:00|29939.4|29904.4|29938.4|29903.4|29939.4|29904.4|29933.8|29898.8|7
1659027600000|2022-07-28 17:00:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|1
1659027900000|2022-07-28 17:05:00|29936.5|29901.5|29930.8|29895.8|29939.4|29904.4|29930.8|29895.8|5
1659028200000|2022-07-28 17:10:00|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|1
1659028500000|2022-07-28 17:15:00|29927.8|29892.8|29932|29897|29933.2|29898.2|29927.8|29892.8|6
1659028800000|2022-07-28 17:20:00|29931.5|29896.5|29932|29897|29932|29897|29931.5|29896.5|2
1659029700000|2022-07-28 17:35:00|29928.5|29893.5|29933|29898|29933|29898|29928.5|29893.5|3
1659030600000|2022-07-28 17:50:00|29932|29897|29932|29897|29932|29897|29932|29897|1
1659031800000|2022-07-28 18:10:00|29931|29896|29931|29896|29931.7|29896.7|29931|29896|3
1659033000000|2022-07-28 18:30:00|29936.8|29901.8|29932.5|29897.5|29936.8|29901.8|29931.7|29896.7|6
1659033300000|2022-07-28 18:35:00|29931|29896|29931|29896|29931|29896|29931|29896|1
1659033900000|2022-07-28 18:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1658968200000|2022-07-28 00:30:00|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|1
1658968800000|2022-07-28 00:40:00|29895.8|29853.8|29898.3|29856.3|29898.3|29856.3|29893.8|29851.8|6
1658969100000|2022-07-28 00:45:00|29899.3|29857.3|29898.8|29856.8|29900.3|29858.3|29898.8|29856.8|3
1658969700000|2022-07-28 00:55:00|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|1
1658970000000|2022-07-28 01:00:00|29889.3|29847.3|29850.4|29815.4|29890.3|29849.3|29850.4|29815.4|38
1658970300000|2022-07-28 01:05:00|29853.1|29818.1|29868|29833|29868|29833|29846.7|29811.7|27
1658970600000|2022-07-28 01:10:00|29867.1|29832.1|29866.5|29831.5|29868|29833|29864|29829|10
1658970900000|2022-07-28 01:15:00|29866.6|29831.6|29867|29832|29868.2|29841.7|29861.7|29831.6|12
1658971200000|2022-07-28 01:20:00|29866|29831|29857|29822|29866|29836.5|29848.8|29813.8|58
1658971500000|2022-07-28 01:25:00|29859|29824|29867|29847|29870.6|29848.1|29859|29824|31
1658971800000|2022-07-28 01:30:00|29867.4|29847.4|29855|29820|29871.2|29847.5|29845.9|29818|82
1658972100000|2022-07-28 01:35:00|29850.1|29815.1|29848.2|29813.2|29853|29818|29836.2|29801.2|127
1658972400000|2022-07-28 01:40:00|29848|29813|29866|29831|29872|29837|29848|29813|45
1658972700000|2022-07-28 01:45:00|29865.6|29830.6|29864|29829|29867.6|29832.6|29863|29828|21
1658973000000|2022-07-28 01:50:00|29863|29828|29857.5|29837.5|29864|29839.1|29856.5|29828|26
1658973300000|2022-07-28 01:55:00|29858.2|29838.2|29862.3|29842.3|29862.7|29842.7|29858.2|29838.2|7
1658973600000|2022-07-28 02:00:00|29863|29843|29872.3|29852.3|29875.1|29855.1|29861.9|29841.9|59
1658973900000|2022-07-28 02:05:00|29872.8|29852.8|29878.3|29858.3|29888.1|29863.3|29872.8|29848.6|29
1658974200000|2022-07-28 02:10:00|29877.3|29857.3|29883.5|29863.5|29890|29864|29875|29854.6|20
1658974500000|2022-07-28 02:15:00|29883.2|29863.2|29872|29852|29883.2|29863.2|29872|29852|37
1658974800000|2022-07-28 02:20:00|29872.1|29852.1|29878.1|29858.1|29878.3|29858.3|29872|29852|32
1658975100000|2022-07-28 02:25:00|29875.1|29855.1|29865.1|29845.1|29875.1|29855.1|29865.1|29845.1|31
1658975400000|2022-07-28 02:30:00|29865.5|29845.5|29856.5|29836.5|29869.6|29849.6|29851.2|29819|41
1658975700000|2022-07-28 02:35:00|29856.6|29836.6|29872.5|29837.5|29872.5|29843.5|29856.6|29829.5|40
1658976000000|2022-07-28 02:40:00|29872|29837|29872.5|29837.5|29875|29840|29869.5|29834.5|32
1658976300000|2022-07-28 02:45:00|29872|29837|29872.1|29852.1|29880.5|29852.1|29868.1|29837|28
1658976600000|2022-07-28 02:50:00|29872.3|29852.3|29867.1|29847.1|29872.3|29852.3|29865.5|29845.5|20
1658976900000|2022-07-28 02:55:00|29866.6|29846.6|29873.5|29838.5|29874|29847.3|29866.6|29838.5|7
1658977200000|2022-07-28 03:00:00|29874|29839|29866.5|29846.5|29874.5|29846.5|29866.5|29838.5|8
1658977500000|2022-07-28 03:05:00|29867|29847|29870.7|29850.7|29881.6|29854.6|29867|29845.9|31
1658977800000|2022-07-28 03:10:00|29871.6|29851.6|29885.6|29850.6|29885.6|29859.8|29870.3|29850.3|26
1658978100000|2022-07-28 03:15:00|29886|29851|29885.6|29850.6|29886.6|29851.6|29885.6|29850.6|14
1658978400000|2022-07-28 03:20:00|29886|29851|29896.6|29861.6|29897|29868.6|29876.5|29849|24
1658978700000|2022-07-28 03:25:00|29886.1|29866.1|29883.1|29863.1|29886.5|29866.5|29880.3|29860.3|20
1658979000000|2022-07-28 03:30:00|29883.6|29863.6|29874.8|29854.8|29891.6|29864.1|29874.6|29854.6|25
1658979300000|2022-07-28 03:35:00|29874.4|29854.4|29871.2|29851.2|29875.3|29855.3|29870.7|29850.7|12
1658979600000|2022-07-28 03:40:00|29871.3|29851.3|29875.8|29855.8|29875.8|29855.8|29870.8|29850.8|7
1658979900000|2022-07-28 03:45:00|29876.5|29856.5|29881.3|29861.3|29881.3|29861.3|29876.5|29856.5|8
1658980200000|2022-07-28 03:50:00|29880.7|29860.7|29881.3|29861.3|29881.3|29861.3|29880.7|29860.7|4
1658980500000|2022-07-28 03:55:00|29882|29862|29885.3|29865.3|29900.5|29869|29882|29862|30
1658980800000|2022-07-28 04:00:00|29886|29866|29885.5|29865.5|29886.8|29866.8|29881.1|29861.1|29
1658981100000|2022-07-28 04:05:00|29886.6|29866.6|29886.2|29866.2|29886.6|29866.6|29885.5|29865.5|5
1658981400000|2022-07-28 04:10:00|29886.6|29866.6|29884.5|29864.5|29886.6|29866.6|29884.5|29864.5|6
1658981700000|2022-07-28 04:15:00|29883.5|29863.5|29882.5|29862.5|29883.5|29863.5|29879|29859|24
1658982000000|2022-07-28 04:20:00|29882.7|29862.7|29882.7|29862.7|29883.2|29863.2|29882.5|29862.5|5
1658982300000|2022-07-28 04:25:00|29882.5|29862.5|29882.5|29862.5|29882.7|29862.7|29882.5|29862.5|3
1658982600000|2022-07-28 04:30:00|29882.9|29862.9|29896.1|29861.1|29896.1|29871.5|29877.7|29857.7|69
1658982900000|2022-07-28 04:35:00|29896|29861|29893.6|29858.6|29896|29869.1|29889.1|29858.6|11
1658983200000|2022-07-28 04:40:00|29894|29859|29889.1|29869.1|29894|29869.1|29887.5|29858.6|10
1658983500000|2022-07-28 04:45:00|29888.5|29868.5|29886.1|29866.1|29888.5|29868.5|29883.5|29863.5|9
1658983800000|2022-07-28 04:50:00|29884.5|29864.5|29886.1|29866.1|29886.1|29866.1|29883.5|29863.5|6
1658984100000|2022-07-28 04:55:00|29886.5|29866.5|29895.6|29860.6|29895.6|29866.5|29886.5|29856.6|24
1658984400000|2022-07-28 05:00:00|29894|29859|29899.6|29864.6|29899.6|29864.6|29894|29859|13
1658984700000|2022-07-28 05:05:00|29900.6|29865.6|29894.1|29874.1|29900.6|29874.7|29893.5|29865.6|10
1658985000000|2022-07-28 05:10:00|29894.9|29874.9|29888.7|29868.7|29894.9|29874.9|29888.5|29868.5|11
1658985300000|2022-07-28 05:15:00|29889.2|29869.2|29892.8|29872.8|29901|29873.5|29889.2|29865.5|8
1658985900000|2022-07-28 05:25:00|29892.3|29872.3|29888.3|29868.3|29892.3|29872.3|29888.1|29868.1|12
1658986200000|2022-07-28 05:30:00|29888.5|29868.5|29886.5|29866.5|29889.4|29869.4|29886.5|29866.5|10
1658986500000|2022-07-28 05:35:00|29887.1|29867.1|29892.3|29872.3|29892.5|29872.5|29887.1|29867.1|11
1658986800000|2022-07-28 05:40:00|29892.1|29872.1|29887.1|29867.1|29892.3|29872.3|29887.1|29867.1|16
1658987100000|2022-07-28 05:45:00|29887|29867|29886.2|29866.2|29887|29867|29885.5|29865.5|6
1658987400000|2022-07-28 05:50:00|29886.5|29866.5|29880.1|29860.1|29893.3|29866.5|29879.8|29854.1|15
1658987700000|2022-07-28 05:55:00|29880.5|29860.5|29886|29851|29887|29861|29876.3|29851|17
1658988000000|2022-07-28 06:00:00|29886.5|29851.5|29883.5|29863.5|29887|29866.5|29881.5|29851.5|15
1658988300000|2022-07-28 06:05:00|29883.1|29863.1|29871.7|29851.7|29883.1|29863.1|29871.1|29851.1|24
1658988600000|2022-07-28 06:10:00|29871.6|29851.6|29869.6|29849.6|29881|29855.7|29868.2|29842.6|38
1658988900000|2022-07-28 06:15:00|29877.6|29842.6|29876.1|29856.1|29879.9|29859.9|29868|29842.1|78
1658989200000|2022-07-28 06:20:00|29877.8|29857.8|29886.8|29866.8|29886.9|29866.9|29877.4|29847|25
1658989500000|2022-07-28 06:25:00|29887.3|29867.3|29888|29853|29888.1|29867.3|29877.7|29852.9|26
1658989800000|2022-07-28 06:30:00|29887.6|29852.6|29866.5|29846.5|29888.1|29860.1|29862.4|29842.4|62
1658990100000|2022-07-28 06:35:00|29867|29847|29863.3|29843.3|29867.4|29847.4|29847.5|29817.8|58
1658990400000|2022-07-28 06:40:00|29863.9|29843.9|29868.6|29833.6|29868.6|29848|29860.6|29833|31
1658990700000|2022-07-28 06:45:00|29869|29834|29864.4|29844.4|29869|29844.4|29863.3|29833.6|20
1658991000000|2022-07-28 06:50:00|29863.7|29843.7|29864.7|29844.7|29874.6|29846.6|29863.7|29838|39
1658991300000|2022-07-28 06:55:00|29864.5|29844.5|29870|29850|29870.6|29850.6|29864.5|29844.5|26
1658991600000|2022-07-28 07:00:00|29869.5|29849.5|29880.2|29860.2|29880.6|29860.6|29869|29849|29
1658991900000|2022-07-28 07:05:00|29880.1|29860.1|29873.5|29853.5|29884.6|29860.1|29870|29848.6|35
1658992200000|2022-07-28 07:10:00|29873.7|29853.7|29887.8|29852.8|29892|29861.7|29873.1|29846.1|90
1658992500000|2022-07-28 07:15:00|29888.3|29853.3|29889.1|29869.1|29891.9|29869.9|29884.8|29853.3|39
1658992800000|2022-07-28 07:20:00|29889.2|29869.2|29914|29879|29914|29885.5|29889.2|29869.1|36
1658993100000|2022-07-28 07:25:00|29913|29878|29893.1|29873.1|29913.6|29883.7|29893.1|29873.1|24
1658993400000|2022-07-28 07:30:00|29893.5|29873.5|29893.5|29873.5|29898.5|29878.5|29893.1|29873.1|34
1658993700000|2022-07-28 07:35:00|29893.7|29873.7|29893.5|29873.5|29898.9|29878.9|29878.9|29858.9|97
1658994000000|2022-07-28 07:40:00|29893|29873|29893.2|29873.2|29898.6|29873.5|29887|29862.6|87
1658994300000|2022-07-28 07:45:00|29893|29873|29893.7|29873.7|29894.7|29874.7|29892.5|29872.5|83
1658994600000|2022-07-28 07:50:00|29894.7|29874.7|29893.7|29873.7|29894.7|29874.7|29893.7|29873.7|6
1658994900000|2022-07-28 07:55:00|29893.1|29873.1|29893.7|29873.7|29894.9|29874.9|29890.6|29870.6|31
1658995200000|2022-07-28 08:00:00|29894.2|29874.2|29893.1|29873.1|29894.2|29874.2|29893.1|29873.1|4
1658995500000|2022-07-28 08:05:00|29892.5|29872.5|29894.1|29874.1|29894.4|29874.4|29892.5|29872.5|23
1658995800000|2022-07-28 08:10:00|29893.7|29873.7|29906.6|29871.6|29906.6|29879.5|29892.8|29871.6|7
1658996100000|2022-07-28 08:15:00|29907|29872|29891.2|29871.2|29907|29874.1|29890.7|29870|20
1658996400000|2022-07-28 08:20:00|29892.1|29872.1|29892.1|29872.1|29893.1|29873.1|29892.1|29872.1|12
1658996700000|2022-07-28 08:25:00|29892.5|29872.5|29891.4|29871.4|29893.1|29873.1|29891.1|29871.1|16
1658997000000|2022-07-28 08:30:00|29891.5|29871.5|29893|29873|29900|29874|29891.5|29865|31
1658997300000|2022-07-28 08:35:00|29893.2|29873.2|29892.9|29872.9|29893.2|29873.2|29892.5|29872.5|19
1658997600000|2022-07-28 08:40:00|29892.5|29872.5|29892.5|29872.5|29894.2|29874.2|29892.5|29872.5|17
1658997900000|2022-07-28 08:45:00|29892|29872|29892|29872|29892.2|29872.2|29892|29872|3
1658998200000|2022-07-28 08:50:00|29892.5|29872.5|29892.5|29872.5|29892.7|29872.7|29892.5|29872.5|15
1658998500000|2022-07-28 08:55:00|29895.1|29875.1|29896|29876|29909|29882.2|29893.1|29869.4|30
1658998800000|2022-07-28 09:00:00|29896.1|29876.1|29897|29877|29897.5|29877.5|29896.1|29876.1|6
1658999100000|2022-07-28 09:05:00|29897.6|29877.6|29897|29877|29898.3|29878.3|29896.3|29876.3|80
1658999400000|2022-07-28 09:10:00|29897.8|29877.8|29910.6|29875.6|29918.1|29886.9|29896.4|29875.6|92
1658999700000|2022-07-28 09:15:00|29902|29882|29910.6|29875.6|29911.6|29885.7|29902|29875.4|53
1659000000000|2022-07-28 09:20:00|29911.3|29876.3|29905.6|29870.6|29916.1|29881.1|29905.3|29870.3|19
1659000300000|2022-07-28 09:25:00|29897|29877|29897|29877|29897|29877|29897|29877|1
1659000600000|2022-07-28 09:30:00|29897.5|29877.5|29911|29876|29911|29877.5|29897.5|29876|2
1659001500000|2022-07-28 09:45:00|29913.6|29878.6|29916.1|29881.1|29916.5|29881.5|29913.6|29878.6|4
1659001800000|2022-07-28 09:50:00|29919|29884|29925.5|29890.5|29925.5|29890.5|29919|29884|6
1659002100000|2022-07-28 09:55:00|29931.5|29896.5|29928.9|29893.9|29933|29896.5|29927.3|29890.5|14
1659002400000|2022-07-28 10:00:00|29929.5|29894.5|29924.5|29889.5|29929.5|29894.5|29922.5|29887.5|20
1659002700000|2022-07-28 10:05:00|29924.1|29889.1|29915.7|29895.7|29929.5|29896.6|29911.6|29885.5|31
1659003000000|2022-07-28 10:10:00|29916.2|29896.2|29930.6|29895.6|29930.7|29896.5|29916.2|29895.5|5
1659003300000|2022-07-28 10:15:00|29930.5|29895.5|29927.6|29892.6|29930.6|29895.6|29926|29891|13
1659003600000|2022-07-28 10:20:00|29927|29892|29934.6|29899.6|29934.6|29899.6|29927|29892|21
1659003900000|2022-07-28 10:25:00|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|1
1659004200000|2022-07-28 10:30:00|29926.5|29906.5|29925|29890|29930.2|29906.5|29918.2|29889|37
1659004500000|2022-07-28 10:35:00|29924.9|29889.9|29922.1|29902.1|29930|29902.1|29920.4|29889.9|21
1659004800000|2022-07-28 10:40:00|29930.9|29895.9|29934|29899|29934|29899|29930.5|29895.5|4
1659005100000|2022-07-28 10:45:00|29936.2|29901.2|29941.6|29921.6|29944.6|29921.6|29934.9|29899.9|22
1659005400000|2022-07-28 10:50:00|29942.4|29922.4|29950.1|29930.1|29956|29930.1|29942.4|29920.9|27
1659005700000|2022-07-28 10:55:00|29952.5|29932.5|29963.2|29928.2|29963.2|29933.1|29952.5|29924.9|20
1659006000000|2022-07-28 11:00:00|29962.7|29927.7|29957|29922|29962.7|29927.7|29955|29920|14
1659006300000|2022-07-28 11:05:00|29956.6|29921.6|29947.5|29927.5|29956.6|29928|29947.2|29919|24
1659006600000|2022-07-28 11:10:00|29947.2|29927.2|29954.9|29919.9|29961|29931.5|29942.9|29914.9|73
1659006900000|2022-07-28 11:15:00|29955|29920|29955|29920|29955|29920|29953|29918|28
1659007200000|2022-07-28 11:20:00|29956.4|29921.4|29957.2|29922.2|29959.6|29924.6|29955|29920|33
1659007500000|2022-07-28 11:25:00|29956.6|29921.6|29955|29920|29958|29923|29955|29920|38
1659007800000|2022-07-28 11:30:00|29955.6|29920.6|29953|29918|29955.6|29920.6|29951.7|29916.7|22
1659008100000|2022-07-28 11:35:00|29952.5|29917.5|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|12
1659008400000|2022-07-28 11:40:00|29953.7|29918.7|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|23
1659008700000|2022-07-28 11:45:00|29952.4|29917.4|29952.2|29917.2|29953.7|29918.7|29951.6|29916.6|17
1659009000000|2022-07-28 11:50:00|29952.5|29917.5|29947.2|29927.2|29952.5|29927.5|29946.7|29916.7|9
1659009300000|2022-07-28 11:55:00|29942.5|29922.5|29939.9|29904.9|29950|29922.5|29936.7|29902.2|27
1659009600000|2022-07-28 12:00:00|29940.5|29905.5|29940.6|29905.6|29943.5|29908.5|29937.5|29902.5|48
1659009900000|2022-07-28 12:05:00|29941.7|29906.7|29942|29907|29942.5|29907.5|29941.7|29906.7|10
1659010200000|2022-07-28 12:10:00|29942.5|29907.5|29943.1|29908.1|29944|29916.6|29935.6|29906.7|34
1659010500000|2022-07-28 12:15:00|29942.9|29907.9|29943.1|29908.1|29943.1|29916.6|29935.6|29907.9|11
1659010800000|2022-07-28 12:20:00|29944.5|29909.5|29937.9|29917.9|29952.4|29923.4|29932.9|29908.1|40
1659011100000|2022-07-28 12:25:00|29936.6|29916.6|29938|29897|29941.7|29916.6|29932|29897|41
1659011400000|2022-07-28 12:30:00|29937|29902.3|29918.9|29883.9|29937.5|29902.5|29918.9|29883.9|23
1659011700000|2022-07-28 12:35:00|29916.4|29881.4|29934.2|29899.2|29937.6|29902.6|29915.5|29880.5|42
1659012000000|2022-07-28 12:40:00|29936|29901|29936|29901|29936|29901|29932.6|29897.6|6
1659012300000|2022-07-28 12:45:00|29935.2|29900.2|29936|29901|29936|29901|29932.6|29897.6|23
1659012600000|2022-07-28 12:50:00|29926|29891|29916|29881|29926.5|29891.5|29916|29881|9
1659012900000|2022-07-28 12:55:00|29914.6|29879.6|29913.4|29878.4|29916|29881|29900.5|29865.5|24
1659013200000|2022-07-28 13:00:00|29911.2|29876.2|29930|29895|29930.5|29895.5|29909.9|29874.9|50
1659013500000|2022-07-28 13:05:00|29928.6|29893.6|29925.5|29890.5|29934|29899|29920|29885|43
1659013800000|2022-07-28 13:10:00|29926.9|29891.9|29921.6|29886.6|29930|29895|29921.6|29886.6|186
1659014100000|2022-07-28 13:15:00|29921.5|29886.5|29920.6|29885.6|29927.5|29892.5|29920.6|29885.6|42
1659014400000|2022-07-28 13:20:00|29920|29885|29913.5|29878.5|29921.6|29886.6|29910.1|29875.1|253
1659014700000|2022-07-28 13:25:00|29913.8|29878.8|29906.8|29871.8|29915.5|29880.5|29905|29870|322
1659015000000|2022-07-28 13:30:00|29905.2|29870.2|29910.6|29875.6|29911|29876|29904|29869|39
1659015300000|2022-07-28 13:35:00|29910.5|29875.5|29923.8|29888.8|29923.8|29888.8|29910.5|29875.5|72
1659015600000|2022-07-28 13:40:00|29921.9|29886.9|29917|29882|29921.9|29886.9|29917|29882|2
1659015900000|2022-07-28 13:45:00|29917.5|29882.5|29932.6|29897.6|29933|29898|29915|29880|62
1659016200000|2022-07-28 13:50:00|29932|29897|29936.6|29901.6|29940|29905|29926|29891|95
1659016500000|2022-07-28 13:55:00|29936|29901|29933|29898|29936|29901|29931.6|29896.6|82
1659016800000|2022-07-28 14:00:00|29931.6|29896.6|29936|29901|29936.6|29901.6|29931.6|29896.6|91
1659017100000|2022-07-28 14:05:00|29936.6|29901.6|29940|29905|29945|29910|29936|29901|19
1659017400000|2022-07-28 14:10:00|29940.5|29905.5|29945|29910|29945|29910|29940.5|29905.5|18
1659017700000|2022-07-28 14:15:00|29944.9|29909.9|29946.4|29911.4|29946.8|29917.7|29937.2|29907.6|43
1659018000000|2022-07-28 14:20:00|29945.6|29910.6|29948|29913|29949|29914|29944.6|29909.6|41
1659018300000|2022-07-28 14:25:00|29946.6|29911.6|29944|29909|29948|29913|29939.7|29904.7|307
1659018600000|2022-07-28 14:30:00|29942.5|29907.5|29943|29908|29945.8|29910.8|29942.5|29907.5|9
1659018900000|2022-07-28 14:35:00|29945.8|29910.8|29939.5|29904.5|29945.8|29910.8|29939.5|29904.5|4
1659019200000|2022-07-28 14:40:00|29941.6|29906.6|29941.9|29906.9|29944.5|29909.5|29941.6|29906.6|7
1659019500000|2022-07-28 14:45:00|29940.6|29905.6|29943.9|29908.9|29945.4|29910.4|29940.6|29905.6|9
1659019800000|2022-07-28 14:50:00|29945.8|29910.8|29941.6|29906.6|29953.6|29918.6|29941|29906|26
1659020100000|2022-07-28 14:55:00|29941.8|29906.8|29938.6|29903.6|29941.8|29910.9|29929.2|29894.2|43
1659020400000|2022-07-28 15:00:00|29939.6|29904.6|29938.6|29903.6|29939.6|29904.6|29938.6|29903.6|6
1659020700000|2022-07-28 15:05:00|29939.6|29904.6|29947|29912|29950|29915|29938.6|29903.6|12
1659021000000|2022-07-28 15:10:00|29945|29910|29935.2|29900.2|29945|29910|29935|29900|18
1659021300000|2022-07-28 15:15:00|29935.1|29900.1|29936.4|29901.4|29936.4|29901.4|29932.6|29897.6|8
1659021600000|2022-07-28 15:20:00|29935.2|29900.2|29942.4|29907.4|29942.4|29907.4|29935.2|29900.2|9
1659021900000|2022-07-28 15:25:00|29942.9|29907.9|29926|29891|29946.6|29911.6|29924.2|29889.2|23
1659022200000|2022-07-28 15:30:00|29927.5|29892.5|29942.4|29907.4|29943.5|29908.5|29927.5|29892.5|7
1659022500000|2022-07-28 15:35:00|29943|29908|29936.9|29901.9|29943|29908|29934.8|29899.8|10
1659022800000|2022-07-28 15:40:00|29936.3|29901.3|29936.9|29901.9|29936.9|29901.9|29935.9|29900.9|4
1659023100000|2022-07-28 15:45:00|29937.3|29902.3|29941.6|29906.6|29945.8|29910.8|29936.9|29901.9|10
1659023400000|2022-07-28 15:50:00|29942.2|29907.2|29929.2|29894.2|29942.2|29907.2|29929.2|29894.2|4
1659023700000|2022-07-28 15:55:00|29939.2|29904.2|29937.6|29902.6|29939.2|29904.2|29937.2|29902.2|4
1659024000000|2022-07-28 16:00:00|29937|29902|29938.9|29903.9|29941.6|29906.6|29937|29902|4
1659024300000|2022-07-28 16:05:00|29936.9|29901.9|29936.9|29901.9|29937.3|29902.3|29936.9|29901.9|3
1659024600000|2022-07-28 16:10:00|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|1
1659024900000|2022-07-28 16:15:00|29937.3|29902.3|29938.9|29903.9|29938.9|29903.9|29937.3|29902.3|2
1659025200000|2022-07-28 16:20:00|29939.2|29904.2|29937.9|29902.9|29939.3|29904.3|29937.6|29902.6|8
1659025500000|2022-07-28 16:25:00|29939.2|29904.2|29938.5|29903.5|29939.2|29904.2|29937.9|29902.9|3
1659025800000|2022-07-28 16:30:00|29938.6|29903.6|29936.5|29901.5|29939.4|29904.4|29936.5|29901.5|9
1659026100000|2022-07-28 16:35:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29934.8|29899.8|6
1659026400000|2022-07-28 16:40:00|29936.5|29901.5|29936|29901|29936.5|29901.5|29936|29901|2
1659026700000|2022-07-28 16:45:00|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|1
1659027300000|2022-07-28 16:55:00|29939.4|29904.4|29938.4|29903.4|29939.4|29904.4|29933.8|29898.8|7
1659027600000|2022-07-28 17:00:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|1
1659027900000|2022-07-28 17:05:00|29936.5|29901.5|29930.8|29895.8|29939.4|29904.4|29930.8|29895.8|5
1659028200000|2022-07-28 17:10:00|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|1
1659028500000|2022-07-28 17:15:00|29927.8|29892.8|29932|29897|29933.2|29898.2|29927.8|29892.8|6
1659028800000|2022-07-28 17:20:00|29931.5|29896.5|29932|29897|29932|29897|29931.5|29896.5|2
1659029700000|2022-07-28 17:35:00|29928.5|29893.5|29933|29898|29933|29898|29928.5|29893.5|3
1659030600000|2022-07-28 17:50:00|29932|29897|29932|29897|29932|29897|29932|29897|1
1659031800000|2022-07-28 18:10:00|29931|29896|29931|29896|29931.7|29896.7|29931|29896|3
1659033000000|2022-07-28 18:30:00|29936.8|29901.8|29932.5|29897.5|29936.8|29901.8|29931.7|29896.7|6
1659033300000|2022-07-28 18:35:00|29931|29896|29931|29896|29931|29896|29931|29896|1
1659033900000|2022-07-28 18:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1659054600000|2022-07-29 00:30:00|29904.1|29862.1|29904.1|29862.1|29904.1|29862.1|29904.1|29862.1|1
1659056100000|2022-07-29 00:55:00|29901.1|29859.1|29901.1|29859.1|29901.1|29859.1|29901.1|29859.1|1
1659056400000|2022-07-29 01:00:00|29903.5|29861.5|29900|29865|29903.9|29867|29895|29858.5|24
1659056700000|2022-07-29 01:05:00|29899.5|29864.5|29898.5|29863.5|29899.6|29864.6|29898.5|29863.5|3
1659057000000|2022-07-29 01:10:00|29899|29864|29891.5|29871.5|29899|29871.5|29885.7|29861.6|16
1659057300000|2022-07-29 01:15:00|29892|29872|29887.5|29867.5|29892.3|29872.3|29886.5|29866.5|27
1659057600000|2022-07-29 01:20:00|29887.9|29867.9|29896.5|29876.5|29899.9|29879.9|29887.3|29867.3|35
1659057900000|2022-07-29 01:25:00|29897|29877|29897.1|29877.1|29897.1|29877.1|29896.5|29876.5|8
1659058200000|2022-07-29 01:30:00|29898.5|29878.5|29901.1|29881.1|29901.5|29881.5|29897.1|29877.1|13
1659058500000|2022-07-29 01:35:00|29900.1|29880.1|29898|29878|29904.8|29880.5|29891.7|29869.3|57
1659058800000|2022-07-29 01:40:00|29898.1|29878.1|29902.1|29882.1|29903.1|29883.1|29896.7|29876.7|88
1659059100000|2022-07-29 01:45:00|29902.5|29882.5|29905.1|29885.1|29905.5|29885.5|29901.2|29881.2|77
1659059400000|2022-07-29 01:50:00|29903.1|29883.1|29908.6|29888.6|29909.6|29889.6|29902.7|29882.7|18
1659059700000|2022-07-29 01:55:00|29908.1|29888.1|29926.1|29891.1|29927.1|29902.1|29906.2|29886.2|29
1659060000000|2022-07-29 02:00:00|29926.6|29891.6|29929.6|29894.6|29929.6|29894.6|29926.1|29891.1|6
1659060300000|2022-07-29 02:05:00|29929|29894|29922|29887|29929|29897.5|29916.5|29886|11
1659060600000|2022-07-29 02:10:00|29922.6|29887.6|29919.1|29899.1|29923.4|29900.5|29916.5|29887.6|23
1659060900000|2022-07-29 02:15:00|29919.9|29899.9|29921.7|29901.7|29932|29904.1|29914.2|29894.2|32
1659061200000|2022-07-29 02:20:00|29921.9|29901.9|29933.2|29913.2|29943.7|29914.2|29921.9|29895.8|21
1659061500000|2022-07-29 02:25:00|29933.7|29913.7|29934.6|29899.6|29935.1|29913.7|29926.6|29899.2|19
1659061800000|2022-07-29 02:30:00|29928.2|29908.2|29928.4|29908.4|29929.8|29909.8|29927.6|29907.6|11
1659062100000|2022-07-29 02:35:00|29927.7|29907.7|29927.7|29892.7|29933.2|29907.7|29921.2|29892.7|32
1659062400000|2022-07-29 02:40:00|29928.2|29893.2|29927|29892|29928.2|29893.2|29924.6|29889.6|8
1659062700000|2022-07-29 02:45:00|29917.1|29897.1|29918.4|29898.4|29919|29899|29914.5|29894.5|21
1659063000000|2022-07-29 02:50:00|29919|29899|29919|29899|29919|29899|29918.4|29898.4|3
1659063300000|2022-07-29 02:55:00|29918.4|29898.4|29925.5|29890.5|29926.5|29901.1|29917.3|29890.5|21
1659063600000|2022-07-29 03:00:00|29926|29891|29934|29899|29944.5|29912.8|29919.5|29890.5|94
1659063900000|2022-07-29 03:05:00|29925.5|29905.5|29934|29899|29940|29906.5|29925.5|29898.6|23
1659064200000|2022-07-29 03:10:00|29933.6|29898.6|29925.6|29890.6|29936.6|29901.6|29924.8|29889.8|95
1659064500000|2022-07-29 03:15:00|29926|29891|29913.5|29893.5|29927.3|29894|29903.2|29877.6|59
1659064800000|2022-07-29 03:20:00|29913.3|29893.3|29928.6|29893.6|29928.6|29893.6|29911.1|29881|28
1659065100000|2022-07-29 03:25:00|29928.4|29893.4|29927.9|29892.9|29928.4|29893.4|29927.9|29892.9|5
1659065400000|2022-07-29 03:30:00|29928|29893|29922.7|29902.7|29931.7|29904.2|29921.7|29893|11
1659065700000|2022-07-29 03:35:00|29922.2|29902.2|29928.2|29893.2|29936.8|29904.2|29920.2|29893.2|21
1659066000000|2022-07-29 03:40:00|29929.2|29894.2|29935.2|29900.2|29936.2|29904.4|29924.4|29894.2|7
1659066300000|2022-07-29 03:45:00|29935.8|29900.8|29930.6|29895.6|29935.8|29904.5|29924.4|29895.6|15
1659066600000|2022-07-29 03:50:00|29930|29895|29924.5|29889.5|29930.8|29895.8|29923.5|29888.5|46
1659066900000|2022-07-29 03:55:00|29924.1|29889.1|29930.6|29895.6|29930.6|29895.6|29923.8|29888.8|18
1659067200000|2022-07-29 04:00:00|29929.6|29894.6|29907.5|29872.5|29929.6|29894.6|29907.4|29872.4|32
1659067500000|2022-07-29 04:05:00|29905.8|29870.8|29890.6|29855.6|29905.8|29870.8|29885.8|29850.8|47
1659067800000|2022-07-29 04:10:00|29892|29857|29882.1|29862.1|29900.1|29873.5|29882.1|29857|34
1659068100000|2022-07-29 04:15:00|29881.6|29861.6|29880.1|29860.1|29885.1|29865.1|29880.1|29860.1|13
1659068400000|2022-07-29 04:20:00|29879.5|29859.5|29882.5|29862.5|29882.6|29862.6|29877.1|29857.1|20
1659068700000|2022-07-29 04:25:00|29883.1|29863.1|29890.4|29870.4|29890.5|29870.5|29883.1|29863.1|14
1659069000000|2022-07-29 04:30:00|29889.1|29869.1|29890.4|29870.4|29893.5|29873.5|29888.1|29868.1|25
1659069300000|2022-07-29 04:35:00|29891.5|29871.5|29907.5|29887.5|29915|29888.5|29891.5|29871.5|39
1659069600000|2022-07-29 04:40:00|29907.2|29887.2|29907|29887|29907.8|29887.8|29906.1|29886.1|18
1659069900000|2022-07-29 04:45:00|29906.9|29886.9|29910.4|29890.4|29913.5|29893.5|29906.9|29886.9|19
1659070200000|2022-07-29 04:50:00|29910|29890|29907.9|29887.9|29910.1|29890.1|29904.1|29884.1|23
1659070500000|2022-07-29 04:55:00|29908.1|29888.1|29911.2|29891.2|29914|29894|29907|29887|26
1659070800000|2022-07-29 05:00:00|29911.1|29891.1|29914.2|29894.2|29914.7|29894.7|29910.5|29890.5|23
1659071100000|2022-07-29 05:05:00|29913.9|29893.9|29912.5|29892.5|29917|29894.2|29902.7|29878.2|59
1659071400000|2022-07-29 05:10:00|29912.7|29892.7|29924.5|29904.5|29924.5|29904.5|29912.7|29892.7|51
1659071700000|2022-07-29 05:15:00|29924|29904|29923.5|29903.5|29925.8|29905.8|29922.5|29902.5|50
1659072000000|2022-07-29 05:20:00|29923.1|29903.1|29921.5|29886.5|29933.1|29905|29917|29882|44
1659072300000|2022-07-29 05:25:00|29923.6|29888.6|29908.5|29888.5|29923.6|29892.9|29905.7|29885.4|23
1659072600000|2022-07-29 05:30:00|29909.5|29889.5|29907.2|29887.2|29913.5|29893.5|29907.1|29887.1|18
1659072900000|2022-07-29 05:35:00|29907.1|29887.1|29908.1|29888.1|29912.1|29892.1|29902.2|29882.2|24
1659073200000|2022-07-29 05:40:00|29908.5|29888.5|29908.1|29888.1|29908.5|29888.5|29908.1|29888.1|26
1659073500000|2022-07-29 05:45:00|29908.5|29888.5|29912.1|29892.1|29919|29892.1|29908.5|29884|11
1659073800000|2022-07-29 05:50:00|29919|29884|29916|29881|29919.2|29892.5|29909.1|29881|18
1659074100000|2022-07-29 05:55:00|29916.2|29881.2|29917.5|29882.5|29918.5|29883.5|29916|29881|18
1659074400000|2022-07-29 06:00:00|29918.5|29883.5|29909.2|29889.2|29918.5|29891.1|29909.2|29881|37
1659074700000|2022-07-29 06:05:00|29909.1|29889.1|29912.5|29892.5|29914.7|29894.7|29906.9|29886.9|24
1659075000000|2022-07-29 06:10:00|29912.1|29892.1|29911.8|29891.8|29912.6|29892.6|29910.5|29890.5|11
1659075300000|2022-07-29 06:15:00|29907.9|29887.9|29915.4|29895.4|29915.4|29895.4|29906.7|29886.7|20
1659075600000|2022-07-29 06:20:00|29913.1|29893.1|29917.2|29897.2|29919.4|29897.2|29910.8|29883.8|23
1659075900000|2022-07-29 06:25:00|29917.1|29897.1|29915|29895|29917.1|29897.1|29914.1|29894.1|19
1659076200000|2022-07-29 06:30:00|29914.1|29894.1|29917.7|29897.7|29917.7|29897.7|29914.1|29894.1|17
1659076500000|2022-07-29 06:35:00|29917.8|29897.8|29916.5|29896.5|29920.8|29897.8|29909.1|29885.6|67
1659076800000|2022-07-29 06:40:00|29917|29897|29917.6|29897.6|29920.2|29900.2|29917|29897|47
1659077100000|2022-07-29 06:45:00|29918.2|29898.2|29923.6|29903.6|29923.7|29903.7|29917.6|29897.6|30
1659077400000|2022-07-29 06:50:00|29923.1|29903.1|29906.5|29886.5|29923.1|29903.1|29902.9|29876.3|44
1659077700000|2022-07-29 06:55:00|29906.9|29886.9|29892.2|29872.2|29906.9|29886.9|29887.6|29867.6|62
1659078000000|2022-07-29 07:00:00|29892.5|29872.5|29890.9|29870.9|29894.5|29874.5|29890.9|29870.9|33
1659078300000|2022-07-29 07:05:00|29891.5|29871.5|29891.6|29856.6|29891.9|29871.9|29884.1|29856.2|32
1659078600000|2022-07-29 07:10:00|29891.2|29856.2|29889.7|29869.7|29892.3|29872.3|29884.4|29856.2|51
1659078900000|2022-07-29 07:15:00|29888.5|29868.5|29889.1|29869.1|29890.3|29870.3|29888.1|29868.1|17
1659079200000|2022-07-29 07:20:00|29888.2|29868.2|29888.2|29868.2|29888.2|29868.2|29888.2|29868.2|1
1659079500000|2022-07-29 07:25:00|29888.7|29868.7|29889.2|29869.2|29890.8|29870.8|29888.7|29868.7|18
1659079800000|2022-07-29 07:30:00|29888.7|29868.7|29879.6|29859.6|29888.7|29868.7|29879.6|29859.6|33
1659080100000|2022-07-29 07:35:00|29879.1|29859.1|29883.2|29863.2|29888|29863.7|29877|29852.4|37
1659080400000|2022-07-29 07:40:00|29883.4|29863.4|29899.2|29864.2|29901.8|29872.7|29883.4|29863.4|33
1659080700000|2022-07-29 07:45:00|29899.8|29864.8|29877.2|29857.2|29899.8|29873.7|29877.1|29857.1|35
1659081000000|2022-07-29 07:50:00|29877.1|29857.1|29888|29868|29890.4|29870.4|29877.1|29857.1|42
1659081300000|2022-07-29 07:55:00|29888.2|29868.2|29898|29863|29898.8|29872.1|29888|29861|54
1659081600000|2022-07-29 08:00:00|29897|29862|29892.4|29872.4|29899.1|29872.9|29890.3|29862|30
1659081900000|2022-07-29 08:05:00|29892.3|29872.3|29897.1|29877.1|29898.1|29878.1|29892.1|29872.1|27
1659082200000|2022-07-29 08:10:00|29898.1|29878.1|29900.5|29880.5|29902.5|29882.5|29897.8|29877.8|16
1659082500000|2022-07-29 08:15:00|29900.1|29880.1|29897.5|29877.5|29900.5|29880.5|29897.5|29877.5|15
1659082800000|2022-07-29 08:20:00|29897.9|29877.9|29900.1|29880.1|29900.5|29880.5|29897.9|29877.9|13
1659083100000|2022-07-29 08:25:00|29901.5|29881.5|29902.7|29882.7|29904.5|29884.5|29901.5|29881.5|19
1659083400000|2022-07-29 08:30:00|29911|29876|29917.9|29897.9|29918|29898|29904.5|29875.4|57
1659083700000|2022-07-29 08:35:00|29918|29898|29923.9|29903.9|29931.4|29904.5|29916.9|29888.5|50
1659084000000|2022-07-29 08:40:00|29923.4|29903.4|29924.1|29889.1|29931.7|29903.9|29916.6|29889.1|54
1659084300000|2022-07-29 08:45:00|29924.5|29889.5|29925|29890|29925|29897.5|29916.3|29889|45
1659084600000|2022-07-29 08:50:00|29924.6|29889.6|29919.8|29884.8|29925|29895.7|29915.7|29882.6|47
1659084900000|2022-07-29 08:55:00|29920|29885|29919.5|29884.5|29920.6|29893|29912.5|29884.5|11
1659085200000|2022-07-29 09:00:00|29920|29885|29926.6|29891.6|29926.6|29898.1|29914|29885|15
1659085500000|2022-07-29 09:05:00|29925.6|29890.6|29928|29893|29928.6|29900.5|29919.1|29890.6|7
1659085800000|2022-07-29 09:10:00|29929.4|29894.4|29931|29896|29931.8|29896.8|29929|29894|9
1659086100000|2022-07-29 09:15:00|29923.8|29903.8|29939.1|29904.1|29939.1|29911|29923.8|29900.6|41
1659086400000|2022-07-29 09:20:00|29939.5|29904.5|29939.5|29904.5|29940.1|29905.1|29939.5|29904.5|15
1659086700000|2022-07-29 09:25:00|29939.1|29904.1|29929|29909|29939.1|29909.6|29928.6|29904.1|5
1659087000000|2022-07-29 09:30:00|29928.9|29908.9|29927.8|29907.8|29933.6|29913.6|29927.5|29907.5|32
1659087300000|2022-07-29 09:35:00|29928|29908|29927.9|29907.9|29928|29908|29927.4|29907.4|8
1659087600000|2022-07-29 09:40:00|29927.8|29907.8|29927.8|29907.8|29928.1|29908.1|29927.8|29907.8|10
1659087900000|2022-07-29 09:45:00|29928.3|29908.3|29928.8|29908.8|29929.3|29909.3|29928.2|29908.2|8
1659088200000|2022-07-29 09:50:00|29929.3|29909.3|29928|29908|29929.5|29909.5|29927.5|29907.5|9
1659088500000|2022-07-29 09:55:00|29928.5|29908.5|29927.8|29907.8|29928.5|29908.5|29927.8|29907.8|7
1659089100000|2022-07-29 10:05:00|29928.3|29908.3|29927.8|29907.8|29928.3|29908.3|29927.8|29907.8|2
1659089400000|2022-07-29 10:10:00|29929.8|29909.8|29946.2|29911.2|29946.2|29918.1|29929.8|29909|19
1659089700000|2022-07-29 10:15:00|29946.7|29911.7|29943.2|29908.2|29956|29921|29943.2|29908.2|30
1659090300000|2022-07-29 10:25:00|29944.2|29909.2|29943.2|29908.2|29944.8|29909.8|29943.2|29908.2|3
1659090600000|2022-07-29 10:30:00|29943.3|29908.3|29938.6|29903.6|29943.8|29908.8|29937.6|29902.6|23
1659091500000|2022-07-29 10:45:00|29939.6|29904.6|29939.6|29904.6|29939.6|29904.6|29939.6|29904.6|1
1659091800000|2022-07-29 10:50:00|29931.8|29911.8|29931.8|29911.8|29931.8|29911.8|29931.8|29911.8|1
1659092400000|2022-07-29 11:00:00|29932.3|29912.3|29943.4|29908.4|29946.2|29916.6|29932.3|29905.5|20
1659092700000|2022-07-29 11:05:00|29942.8|29907.8|29943.4|29908.4|29943.4|29908.4|29942.8|29907.8|7
1659093000000|2022-07-29 11:10:00|29942.8|29907.8|29943.8|29908.8|29944.4|29909.4|29942.8|29907.8|19
1659093300000|2022-07-29 11:15:00|29945.7|29910.7|29950.6|29915.6|29952|29917|29945.7|29910.7|52
1659093600000|2022-07-29 11:20:00|29952|29917|29952|29917|29952|29917|29952|29917|1
1659093900000|2022-07-29 11:25:00|29952.6|29917.6|29954|29919|29954|29919|29952.6|29917.6|3
1659094200000|2022-07-29 11:30:00|29953.6|29918.6|29952.6|29917.6|29953.6|29927.5|29943.6|29915.6|11
1659094500000|2022-07-29 11:35:00|29950|29915|29957.6|29922.6|29960|29925|29950|29915|12
1659094800000|2022-07-29 11:40:00|29957|29922|29958.6|29923.6|29962|29932.5|29946.8|29918.4|19
1659095100000|2022-07-29 11:45:00|29959.6|29924.6|29959.6|29924.6|29960.6|29925.6|29959.5|29924.5|4
1659095400000|2022-07-29 11:50:00|29961|29926|29960|29925|29961|29926|29959.6|29924.6|7
1659095700000|2022-07-29 11:55:00|29960.6|29925.6|29967.1|29932.1|29978.9|29943.9|29960.6|29925.6|44
1659096000000|2022-07-29 12:00:00|29967.4|29932.4|29986|29951|29987.2|29952.2|29967.4|29932.4|37
1659096300000|2022-07-29 12:05:00|29985.5|29950.5|29984.4|29949.4|29985.5|29958.4|29978.3|29947.1|17
1659096600000|2022-07-29 12:10:00|29984.9|29949.9|29994.4|29959.4|29994.7|29959.7|29984.4|29949.4|19
1659096900000|2022-07-29 12:15:00|29993|29958|29994.7|29959.7|29994.7|29959.7|29991.6|29956.6|6
1659097200000|2022-07-29 12:20:00|29994.3|29959.3|29990.8|29955.8|29995.8|29965.1|29983.3|29954.3|36
1659097500000|2022-07-29 12:25:00|29989.7|29954.7|29995.8|29955|30000.8|29965|29981.3|29953.3|44
1659097800000|2022-07-29 12:30:00|29996.3|29956|30032.8|29997.8|30032.8|29997.8|29996.3|29956|66
1659098100000|2022-07-29 12:35:00|30033.1|29998.1|30029|29994|30045.6|30010.6|30029|29994|46
1659098400000|2022-07-29 12:40:00|30007|29987|30020.6|29985.6|30021.9|29987.5|30006.1|29971.1|55
1659098700000|2022-07-29 12:45:00|30019.6|29984.6|30016.2|29981.2|30027.9|29992.9|30014.6|29979.6|36
1659099000000|2022-07-29 12:50:00|30021.4|29986.4|30009.4|29974.4|30029.6|29994.6|30009.4|29974.4|37
1659099300000|2022-07-29 12:55:00|30010.2|29975.2|30007.8|29987.8|30016.4|29988.6|30007.8|29975|20
1659099600000|2022-07-29 13:00:00|30008.1|29988.1|30027|29992|30027|29992|30008.1|29981|24
1659099900000|2022-07-29 13:05:00|30028|29993|30027|29992|30033.5|29998.5|30020.6|29985.6|32
1659100200000|2022-07-29 13:10:00|30026.8|29991.8|30032|29997|30034.4|29999.4|30018.4|29983.4|41
1659100500000|2022-07-29 13:15:00|30032.6|29997.6|30039.6|30004.6|30040.6|30005.6|30032.6|29997.6|18
1659100800000|2022-07-29 13:20:00|30039|30004|30021|29986|30039|30004|30021|29986|23
1659101100000|2022-07-29 13:25:00|30016.9|29996.9|30011|29976|30021|29996.9|30011|29976|12
1659101400000|2022-07-29 13:30:00|30012.5|29977.5|30017.6|29982.6|30019|29984|30011|29976|24
1659101700000|2022-07-29 13:35:00|30018|29983|30045.5|30010.5|30045.9|30017.7|30018|29983|59
1659102000000|2022-07-29 13:40:00|30045.6|30010.6|30035.7|30000.7|30047.9|30012.9|30035.7|30000.7|34
1659102300000|2022-07-29 13:45:00|30035.2|30000.2|30022.8|29987.8|30048.9|30013.9|30022.8|29987.8|31
1659102600000|2022-07-29 13:50:00|30029.5|29994.5|30064.3|30029.3|30073.7|30038.7|30029.5|29994.5|30
1659102900000|2022-07-29 13:55:00|30064.2|30029.2|30045|30003|30064.2|30029.2|30029.1|29994.1|40
1659103200000|2022-07-29 14:00:00|30044.5|30002.5|30049.2|30014.2|30049.2|30014.2|30037|30002|36
1659103500000|2022-07-29 14:05:00|30044.3|30009.3|30040.9|30005.9|30046.2|30015|30034.5|30004.6|25
1659103800000|2022-07-29 14:10:00|30040.6|30005.6|30037.9|30002.9|30040.9|30005.9|30033.3|29998.3|35
1659104100000|2022-07-29 14:15:00|30040.9|30005.9|30040.9|30005.9|30040.9|30005.9|30033.3|29998.3|23
1659104400000|2022-07-29 14:20:00|30041.9|30006.9|30051|30016|30051.6|30016.6|30041.9|30006.9|16
1659104700000|2022-07-29 14:25:00|30050|30015|30041.6|30006.6|30054.6|30019.6|30039.6|30004.6|20
1659105000000|2022-07-29 14:30:00|30043.6|30008.6|30046.9|30011.9|30047.2|30012.2|30041|30006|5
1659105300000|2022-07-29 14:35:00|30046.4|30011.4|30039.6|30004.6|30046.9|30011.9|30039.6|30004.6|31
1659105600000|2022-07-29 14:40:00|30040.1|30005.1|30044|30009|30044|30009|30039.8|30004.8|7
1659105900000|2022-07-29 14:45:00|30044.5|30009.5|30041.9|30006.9|30044.7|30009.7|30040.2|30005.2|28
1659106200000|2022-07-29 14:50:00|30048.5|30013.5|30056.6|30021.6|30057.7|30022.7|30047.4|30012.4|23
1659106500000|2022-07-29 14:55:00|30057|30022|30059.6|30024.6|30065.2|30030.2|30057|30022|23
1659106800000|2022-07-29 15:00:00|30064.6|30029.6|30058.4|30023.4|30067.6|30032.6|30056|30021|14
1659107100000|2022-07-29 15:05:00|30065.6|30030.6|30044.4|30009.4|30072.6|30037.6|30044.4|30009.4|28
1659107400000|2022-07-29 15:10:00|30046.6|30011.6|30045.7|30010.7|30052|30017|30044.4|30009.4|24
1659107700000|2022-07-29 15:15:00|30046.7|30011.7|30042|30007|30046.7|30011.7|30041.6|30006.6|31
1659108000000|2022-07-29 15:20:00|30043|30008|30047|30012|30047|30012|30042|30007|15
1659108300000|2022-07-29 15:25:00|30046.6|30011.6|30052.6|30017.6|30052.6|30017.6|30046|30011|12
1659108600000|2022-07-29 15:30:00|30051.9|30016.9|30057.2|30022.2|30057.2|30022.2|30051.9|30016.9|13
1659108900000|2022-07-29 15:35:00|30059.1|30024.1|30055.4|30020.4|30059.9|30024.9|30054.9|30019.9|9
1659109200000|2022-07-29 15:40:00|30052.6|30017.6|30061.1|30026.1|30061.2|30026.2|30052.6|30017.6|12
1659109500000|2022-07-29 15:45:00|30054.1|30019.1|30061.2|30026.2|30061.6|30026.6|30052.1|30017.1|10
1659109800000|2022-07-29 15:50:00|30061|30026|30058|30023|30061|30026|30057|30022|8
1659110100000|2022-07-29 15:55:00|30057.4|30022.4|30058|30023|30058|30023|30056.4|30021.4|5
1659110400000|2022-07-29 16:00:00|30056|30021|30055.6|30020.6|30057|30022|30055|30020|8
1659110700000|2022-07-29 16:05:00|30055|30020|30055|30020|30055|30020|30055|30020|1
1659111000000|2022-07-29 16:10:00|30057.6|30022.6|30067.6|30032.6|30067.6|30032.6|30057.6|30022.6|15
1659111300000|2022-07-29 16:15:00|30065.6|30030.6|30043.2|30008.2|30066|30031|30042.2|30007.2|26
1659111600000|2022-07-29 16:20:00|30044.5|30009.5|30048.2|30013.2|30053|30018|30043.2|30008.2|11
1659111900000|2022-07-29 16:25:00|30057.6|30022.6|30062|30027|30062.6|30027.6|30055.6|30020.6|26
1659112200000|2022-07-29 16:30:00|30062.5|30027.5|30062|30027|30063|30028|30062|30027|4
1659112500000|2022-07-29 16:35:00|30063|30028|30064.5|30029.5|30065|30030|30062|30027|4
1659112800000|2022-07-29 16:40:00|30065.5|30030.5|30081.4|30046.4|30081.4|30046.4|30064.9|30029.9|22
1659113100000|2022-07-29 16:45:00|30081.2|30046.2|30076.5|30041.5|30081.2|30046.2|30076.5|30041.5|5
1659113400000|2022-07-29 16:50:00|30077|30042|30078.4|30043.4|30078.4|30043.4|30076.5|30041.5|3
1659113700000|2022-07-29 16:55:00|30077.6|30042.6|30098.8|30063.8|30102|30067|30073.8|30038.8|30
1659114000000|2022-07-29 17:00:00|30099.4|30064.4|30084.9|30049.9|30099.4|30064.4|30079.6|30044.6|20
1659114300000|2022-07-29 17:05:00|30090.4|30055.4|30062.8|30027.8|30103.4|30068.4|30061.8|30026.8|32
1659114600000|2022-07-29 17:10:00|30063.4|30028.4|30070.8|30035.8|30081|30046|30063.4|30028.4|6
1659115200000|2022-07-29 17:20:00|30068|30033|30076|30041|30076|30041|30060.8|30025.8|10
1659115500000|2022-07-29 17:25:00|30062.3|30027.3|30067.4|30032.4|30067.4|30032.4|30062.3|30027.3|4
1659117300000|2022-07-29 17:55:00|30070|30028|30067.4|30032.4|30070|30032.4|30067.4|30028|2
1659117600000|2022-07-29 18:00:00|30061|30026|30063.8|30028.8|30066.4|30031.4|30061|30026|3
1659118200000|2022-07-29 18:10:00|30067.4|30032.4|30066.8|30031.8|30067.4|30032.4|30066.8|30031.8|2
1659118500000|2022-07-29 18:15:00|30063.8|30028.8|30059.2|30024.2|30063.8|30028.8|30059.2|30024.2|2
1659118800000|2022-07-29 18:20:00|30066.4|30031.4|30066.4|30031.4|30066.4|30031.4|30066.4|30031.4|1
1659120300000|2022-07-29 18:45:00|30061.8|30026.8|30061.8|30026.8|30061.8|30026.8|30061.8|30026.8|1
1659120600000|2022-07-29 18:50:00|30062|30027|30062|30027|30062|30027|30062|30027|1
1659120900000|2022-07-29 18:55:00|30060|30025|30061.5|30026.5|30061.5|30026.5|30059.5|30024.5|9
1659121500000|2022-07-29 19:05:00|30059|30024|30061.5|30026.5|30062.5|30027.5|30059|30024|7
1659121800000|2022-07-29 19:10:00|30060|30025|30046.5|30011.5|30062.5|30027.5|30040.2|30005.2|20
1659122400000|2022-07-29 19:20:00|30049.4|30014.4|30050.9|30015.9|30051.9|30016.9|30049.4|30014.4|6
1659122700000|2022-07-29 19:25:00|30051.4|30016.4|30047.4|30012.4|30051.4|30016.4|30047.4|30012.4|3
1659123300000|2022-07-29 19:35:00|30045.5|30010.5|30047.3|30012.3|30047.3|30012.3|30045.5|30010.5|3
1659123600000|2022-07-29 19:40:00|30046|30011|30046|30011|30046|30011|30045|30010|3
1659123900000|2022-07-29 19:45:00|30045|30010|30035|30000|30045|30010|30035|30000|8
1659124200000|2022-07-29 19:50:00|30032.5|29997.5|30017.5|29982.5|30032.5|29997.5|30017.5|29982.5|5
1659124500000|2022-07-29 19:55:00|30012.5|29977.5|30000|29965|30012.6|29977.6|29997.6|29962.6|5
1659313800000|2022-08-01 00:30:00|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|1
1659315600000|2022-08-01 01:00:00|30017.3|29975.3|30009.5|29967.5|30021.8|29979.8|30004.8|29962.8|40
1659315900000|2022-08-01 01:05:00|30002.5|29969.5|29996.4|29961.4|30019.5|29984.5|29979.7|29952|74
1659316200000|2022-08-01 01:10:00|29994.6|29959.6|30007.6|29972.6|30007.6|29980.1|29987.5|29959.6|36
1659316500000|2022-08-01 01:15:00|30004.5|29984.5|30018.8|29998.8|30021.5|29998.8|30004.5|29978.3|50
1659316800000|2022-08-01 01:20:00|30018.2|29998.2|30011.9|29976.9|30023.7|29998.2|30002.4|29975.9|45
1659317100000|2022-08-01 01:25:00|30009.8|29974.8|30002.5|29982.5|30012|29987.4|30002.5|29974.8|23
1659317400000|2022-08-01 01:30:00|30003.1|29983.1|30007.5|29987.5|30022.5|29996.1|30003.1|29978.7|51
1659317700000|2022-08-01 01:35:00|30005.7|29985.7|30007.5|29987.5|30014|29989.7|30002.5|29977.5|44
1659318000000|2022-08-01 01:40:00|30008.7|29988.7|30029.5|29994.5|30033|30007.5|30008.7|29988.7|41
1659318300000|2022-08-01 01:45:00|30030|29995|30062|30027|30062.5|30034|30024.7|29995|70
1659318600000|2022-08-01 01:50:00|30061.9|30026.9|30073.6|30038.6|30075|30047.4|30050.5|30024.4|81
1659318900000|2022-08-01 01:55:00|30073|30038|30050.1|30030.1|30078.6|30053.1|30049.1|30023.7|75
1659319200000|2022-08-01 02:00:00|30047.5|30027.5|30033.5|30013.5|30048.1|30028.1|30032.9|30012.9|60
1659319500000|2022-08-01 02:05:00|30032.5|30012.5|30022|30002|30032.5|30012.5|30016.5|29991.8|53
1659319800000|2022-08-01 02:10:00|30021.5|30001.5|30006.5|29986.5|30021.5|30001.5|30006.5|29986.5|54
1659320100000|2022-08-01 02:15:00|30007.5|29987.5|30011.5|29991.5|30012.7|29992.7|30005.5|29985.5|40
1659320400000|2022-08-01 02:20:00|30012.5|29992.5|30013.1|29993.1|30021.3|29996.5|30006.5|29986.3|46
1659320700000|2022-08-01 02:25:00|30010.3|29990.3|30002.9|29982.9|30010.3|29990.3|30002.5|29982.5|42
1659321000000|2022-08-01 02:30:00|30002.5|29982.5|30004.9|29984.9|30004.9|29984.9|30002.1|29982.1|25
1659321300000|2022-08-01 02:35:00|30004.1|29984.1|29991.5|29971.5|30004.1|29984.1|29991.5|29967.5|40
1659321600000|2022-08-01 02:40:00|29992.5|29972.5|29993.2|29973.2|29994.6|29974.6|29990|29970|36
1659321900000|2022-08-01 02:45:00|29993.1|29973.1|29996.5|29976.5|29997.2|29977.2|29987.1|29967.1|31
1659322200000|2022-08-01 02:50:00|29995.5|29975.5|29993.7|29973.7|29998.8|29975.5|29984.5|29957.4|42
1659322500000|2022-08-01 02:55:00|29992.7|29972.7|30002.5|29967.5|30002.7|29975.7|29992.5|29965.5|23
1659322800000|2022-08-01 03:00:00|30002.7|29967.7|29997.1|29977.1|30008.5|29979.1|29996|29965.6|74
1659323100000|2022-08-01 03:05:00|29997.5|29977.5|30006.5|29986.5|30007.8|29986.5|29996.5|29972.8|49
1659323400000|2022-08-01 03:10:00|30007.5|29987.5|30012.5|29992.5|30014|29994|30006.5|29986.5|78
1659323700000|2022-08-01 03:15:00|30014.1|29994.1|30018.5|29998.5|30018.5|29998.5|30013.1|29993.1|72
1659324000000|2022-08-01 03:20:00|30017.5|29997.5|30016.5|29996.5|30018.5|29998.5|30015.1|29995.1|32
1659324300000|2022-08-01 03:25:00|30016.1|29996.1|30013.1|29993.1|30016.5|29996.5|30012.1|29992.1|34
1659324600000|2022-08-01 03:30:00|30013.2|29993.2|30006.1|29986.1|30014.1|29994.1|30005.5|29985.5|31
1659324900000|2022-08-01 03:35:00|30006.5|29986.5|30014.9|29994.9|30019.6|29994.9|30006.5|29983.8|38
1659325200000|2022-08-01 03:40:00|30014.5|29994.5|30013.1|29993.1|30014.9|29994.9|30012.7|29992.7|11
1659325500000|2022-08-01 03:45:00|30013.2|29993.2|30018.7|29998.7|30018.7|29998.7|30013.1|29993.1|17
1659325800000|2022-08-01 03:50:00|30018.2|29998.2|30020.2|30000.2|30027.7|30000.2|30016.4|29988.6|30
1659326100000|2022-08-01 03:55:00|30021.2|30001.2|30032.2|29997.2|30035.4|30001.2|30021.2|29993|39
1659326400000|2022-08-01 04:00:00|30032|29997|30029.2|30009.2|30037|30014.1|30027.7|29996.6|44
1659326700000|2022-08-01 04:05:00|30029.1|30009.1|30061.3|30026.3|30061.7|30031.6|30029.1|30003.8|57
1659327000000|2022-08-01 04:10:00|30061.7|30026.7|30063.5|30043.5|30075.2|30048.2|30055.2|30026.3|37
1659327300000|2022-08-01 04:15:00|30064.7|30044.7|30053.1|30033.1|30064.7|30044.7|30053.1|30033.1|36
1659327600000|2022-08-01 04:20:00|30052.1|30032.1|30053.5|30033.5|30054.1|30034.1|30052.1|30032.1|15
1659327900000|2022-08-01 04:25:00|30054.1|30034.1|30055.5|30035.5|30061.1|30041.1|30052.5|30032.5|21
1659328200000|2022-08-01 04:30:00|30055.1|30035.1|30049.7|30029.7|30057.1|30037.1|30047.7|30027.7|32
1659328500000|2022-08-01 04:35:00|30050.2|30030.2|30052.9|30032.9|30054.5|30034.5|30050.2|30030.2|16
1659328800000|2022-08-01 04:40:00|30052.7|30032.7|30047.7|30027.7|30052.7|30032.7|30044.5|30024.5|23
1659329100000|2022-08-01 04:45:00|30048.7|30028.7|30052.7|30032.7|30053.2|30033.2|30047.1|30027.1|19
1659329400000|2022-08-01 04:50:00|30053.2|30033.2|30045.5|30010.5|30059.2|30038.2|30045|30010|35
1659329700000|2022-08-01 04:55:00|30045|30010|30038.1|30018.1|30052.6|30023|30037.1|30010|17
1659330000000|2022-08-01 05:00:00|30042.1|30022.1|30045.1|30025.1|30054|30028.1|30042.1|30017.7|40
1659330300000|2022-08-01 05:05:00|30048.1|30028.1|30048.2|30028.2|30049.5|30029.5|30047.7|30027.7|12
1659330600000|2022-08-01 05:10:00|30047.5|30027.5|30047.5|30027.5|30054.5|30029.5|30047.5|30019|14
1659330900000|2022-08-01 05:15:00|30048.1|30028.1|30049.6|30029.6|30055.4|30035.4|30048.1|30028.1|25
1659331200000|2022-08-01 05:20:00|30057.6|30022.6|30056.3|30021.3|30057.6|30032.9|30047.1|30021.3|20
1659331500000|2022-08-01 05:25:00|30056.8|30021.8|30047.5|30027.5|30056.8|30029.5|30047.5|30020|16
1659331800000|2022-08-01 05:30:00|30056.8|30021.8|30044.5|30009.5|30056.8|30024.1|30030.2|30002.2|30
1659332100000|2022-08-01 05:35:00|30046|30011|30044.5|30009.5|30046|30011|30044.5|30009.5|10
1659332400000|2022-08-01 05:40:00|30046|30011|30044.5|30009.5|30047|30012|30044.5|30009.5|12
1659332700000|2022-08-01 05:45:00|30030.5|30010.5|30034.6|29999.6|30037.8|30010.5|30028.5|29999.6|12
1659333000000|2022-08-01 05:50:00|30023.1|30003.1|30033.6|29998.6|30035.6|30003.1|30020.7|29989.6|27
1659333300000|2022-08-01 05:55:00|30034|29999|30029.7|29994.7|30034|29999|30024.6|29989.6|17
1659333600000|2022-08-01 06:00:00|30030.2|29995.2|30018.5|29998.5|30050.6|30019.3|30018|29995.2|78
1659333900000|2022-08-01 06:05:00|30014.8|29994.8|30005.1|29985.1|30024.4|29996.1|30004|29983.7|70
1659334200000|2022-08-01 06:10:00|30003.9|29983.9|29995|29975|30003.9|29983.9|29990.5|29970.5|34
1659334500000|2022-08-01 06:15:00|29994.8|29974.8|29989.1|29969.1|29995.3|29975.1|29980.4|29959.7|70
1659334800000|2022-08-01 06:20:00|29988.7|29968.7|30004.8|29969.8|30004.8|29978.7|29984.9|29957|38
1659335100000|2022-08-01 06:25:00|29993.7|29973.7|29997.2|29977.2|30009.8|29983.7|29993.7|29968.8|29
1659335400000|2022-08-01 06:30:00|29997.7|29977.7|30004|29969|30008.8|29980.7|29995.7|29967.4|46
1659335700000|2022-08-01 06:35:00|30002.5|29967.5|30003.5|29983.5|30004.1|29984.1|29987.5|29964.6|63
1659336000000|2022-08-01 06:40:00|30003.7|29983.7|29995.5|29975.5|30013.2|29993.2|29994.5|29965|66
1659336300000|2022-08-01 06:45:00|29995.7|29975.7|29992.1|29972.1|29997.1|29977.1|29992.1|29972.1|13
1659336600000|2022-08-01 06:50:00|29993.1|29973.1|29996.1|29976.1|29997.1|29977.1|29993.1|29973.1|9
1659336900000|2022-08-01 06:55:00|29994.5|29974.5|29995.1|29975.1|29995.1|29975.1|29992.1|29972.1|12
1659337200000|2022-08-01 07:00:00|29996.5|29976.5|29995.1|29975.1|29999.5|29979.5|29994.2|29974.2|43
1659337500000|2022-08-01 07:05:00|29993.1|29973.1|29998.5|29978.5|29998.5|29978.5|29989.2|29961.6|59
1659337800000|2022-08-01 07:10:00|29997.5|29977.5|29992|29972|29998.5|29978.5|29990.1|29970.1|40
1659338100000|2022-08-01 07:15:00|29989.3|29969.3|29987.6|29967.6|29989.3|29969.3|29986.9|29966.9|30
1659338400000|2022-08-01 07:20:00|29986.9|29966.9|29985.5|29965.5|29986.9|29966.9|29982.1|29962.1|46
1659338700000|2022-08-01 07:25:00|29985.1|29965.1|29980.5|29960.5|29992.6|29965.5|29980.5|29956.6|13
1659339000000|2022-08-01 07:30:00|29982.1|29962.1|29982.1|29962.1|29992|29963.7|29980.9|29955.9|35
1659339300000|2022-08-01 07:35:00|29990.9|29955.9|29991.6|29956.6|29992.7|29967.5|29982.2|29955.9|42
1659339600000|2022-08-01 07:40:00|29991.7|29956.7|29990.2|29970.2|29995.9|29972.5|29986.5|29956.7|41
1659339900000|2022-08-01 07:45:00|29990.1|29970.1|29990.7|29970.7|29990.7|29970.7|29990.1|29970.1|7
1659340200000|2022-08-01 07:50:00|29990.9|29970.9|29997.9|29962.9|29998.1|29971.1|29990.9|29962.9|10
1659340500000|2022-08-01 07:55:00|29998.4|29963.4|30003.2|29983.2|30009.7|29984.7|29988.2|29963.2|55
1659340800000|2022-08-01 08:00:00|30002|29982|30007.1|29987.1|30016.3|29990|30002|29972.5|55
1659341100000|2022-08-01 08:05:00|30007.5|29987.5|30007.5|29972.5|30013.8|29990.1|30000.1|29969.6|78
1659341400000|2022-08-01 08:10:00|29997.5|29977.5|30002.5|29982.5|30008.6|29983.5|29995.1|29967.5|58
1659341700000|2022-08-01 08:15:00|30003.5|29983.5|30007.7|29987.7|30014.4|29989.8|30002.5|29977|62
1659342000000|2022-08-01 08:20:00|30008.7|29988.7|30023.9|29988.9|30027|29992.2|30007.7|29985.8|55
1659342300000|2022-08-01 08:25:00|30027.2|29992.2|30023.2|30003.2|30030.2|30003.2|30023.2|29990.8|16
1659342600000|2022-08-01 08:30:00|30030.9|29995.9|30016.6|29996.6|30037.1|30002.1|30016.6|29991.4|69
1659342900000|2022-08-01 08:35:00|30016|29996|30018.1|29983.1|30024.7|29996|30011.8|29983|39
1659343200000|2022-08-01 08:40:00|30018|29983|30014|29979|30019.5|29988.5|30006.5|29978|23
1659343500000|2022-08-01 08:45:00|30013.5|29978.5|30011.5|29991.5|30023.4|29994.4|30007.7|29978.5|35
1659343800000|2022-08-01 08:50:00|30012|29992|30016.5|29996.5|30022.3|29996.5|30012|29985|16
1659344100000|2022-08-01 08:55:00|30016.4|29996.4|30021.6|29986.6|30024.6|29997.2|30012.6|29984.5|54
1659344400000|2022-08-01 09:00:00|30021.7|29986.7|30023.7|29988.7|30024.9|29996.1|30015.9|29986.2|24
1659344700000|2022-08-01 09:05:00|30022.7|29987.7|30026.7|29991.7|30027.5|29994.2|30013.7|29981.7|54
1659345000000|2022-08-01 09:10:00|30027.2|29992.2|30021.4|29986.4|30028.2|29993.9|30012.1|29982.5|64
1659345300000|2022-08-01 09:15:00|30021.5|29986.5|30013.3|29993.3|30021.6|29993.3|30013.1|29985.6|10
1659345600000|2022-08-01 09:20:00|30012.8|29992.8|30018.3|29983.3|30018.3|29993.6|30011|29983|19
1659345900000|2022-08-01 09:25:00|30018|29983|30018.6|29998.6|30028|29998.6|30009.3|29975|57
1659346200000|2022-08-01 09:30:00|30018.3|29998.3|30032|29997|30032.5|29998.3|30018.3|29987.7|42
1659346500000|2022-08-01 09:35:00|30032.5|29997.5|30034|29999|30035.5|30000.5|30032|29997|18
1659346800000|2022-08-01 09:40:00|30035.1|30000.1|30034|29999|30035.1|30000.1|30031|29996|50
1659347100000|2022-08-01 09:45:00|30032.6|29997.6|30027|29992|30035.6|30000.6|30026.9|29991.9|62
1659347400000|2022-08-01 09:50:00|30027.4|29992.4|30022|29987|30027.5|29992.5|30020.8|29985.8|40
1659347700000|2022-08-01 09:55:00|30022.4|29987.4|30020.4|29985.4|30024.4|29989.4|30020.4|29985.4|39
1659348000000|2022-08-01 10:00:00|30020.3|29985.3|30016.2|29981.2|30023.6|29988.6|30016.2|29981.2|33
1659348300000|2022-08-01 10:05:00|30018.3|29983.3|30017.1|29982.1|30018.7|29983.7|30017.1|29982.1|10
1659348600000|2022-08-01 10:10:00|30017.9|29982.9|30023.1|29988.1|30025.2|29990.2|30016.7|29981.7|17
1659348900000|2022-08-01 10:15:00|30023.6|29988.6|30007.9|29972.9|30023.6|29988.6|30000.5|29965.5|44
1659349200000|2022-08-01 10:20:00|30005.3|29970.3|30023.8|29988.8|30026.9|29991.9|30002.4|29967.4|59
1659349500000|2022-08-01 10:25:00|30023.9|29988.9|30016.5|29981.5|30023.9|29988.9|30013.8|29978.8|43
1659349800000|2022-08-01 10:30:00|30016.2|29981.2|30028.6|29993.6|30030.4|29995.4|30015.5|29980.5|27
1659350100000|2022-08-01 10:35:00|30028.1|29993.1|30024.3|29989.3|30028.1|29993.1|30023.1|29988.1|37
1659350400000|2022-08-01 10:40:00|30024.6|29989.6|30029.4|29994.4|30030.9|29995.9|30024.2|29989.2|53
1659350700000|2022-08-01 10:45:00|30028|29993|30025.4|29990.4|30030|30003.4|30023.4|29989.4|53
1659351000000|2022-08-01 10:50:00|30026.7|29991.7|30025.9|29990.9|30028.4|29993.4|30025.4|29990.4|35
1659351300000|2022-08-01 10:55:00|30027.9|29992.9|30027.3|29992.3|30030.7|29995.7|30025.8|29990.8|38
1659351600000|2022-08-01 11:00:00|30026.8|29991.8|30028.3|29993.3|30031.6|30003.3|30023.3|29991.1|57
1659351900000|2022-08-01 11:05:00|30027.8|29992.8|30027.8|29992.8|30029.1|29994.1|30027.8|29992.8|16
1659352200000|2022-08-01 11:10:00|30031.8|29996.8|30026.6|29991.6|30032.3|29997.3|30025.8|29990.8|48
1659352500000|2022-08-01 11:15:00|30026.3|29991.3|30037|30002|30037.3|30002.3|30026.3|29991.3|36
1659352800000|2022-08-01 11:20:00|30036.3|30001.3|30039.6|30004.6|30052.8|30017.8|30025|29990|93
1659353100000|2022-08-01 11:25:00|30039|30004|30049.1|30014.1|30054.6|30019.6|30039|30004|56
1659353400000|2022-08-01 11:30:00|30051.6|30016.6|30057.7|30022.7|30058.5|30023.5|30049.2|30013.9|50
1659353700000|2022-08-01 11:35:00|30052.2|30017.2|30053.6|30018.6|30058.7|30023.7|30052.1|30017.1|97
1659354000000|2022-08-01 11:40:00|30053.5|30018.5|30053.8|30018.8|30053.9|30018.9|30053.3|30018.3|20
1659354300000|2022-08-01 11:45:00|30055|30020|30061.1|30026.1|30062.3|30027.3|30053.3|30018.3|48
1659354600000|2022-08-01 11:50:00|30060.8|30025.8|30061.1|30026.1|30061.1|30026.1|30060.3|30025.3|42
1659354900000|2022-08-01 11:55:00|30060.6|30025.6|30060.4|30025.4|30063|30028|30057.6|30022.6|58
1659355200000|2022-08-01 12:00:00|30059.6|30024.6|30058.9|30023.9|30064.1|30029.1|30057.5|30022.5|54
1659355500000|2022-08-01 12:05:00|30057.5|30022.5|30057.9|30022.9|30062.9|30027.9|30057.5|30022.5|44
1659355800000|2022-08-01 12:10:00|30058|30023|30060.9|30025.9|30062.9|30027.9|30057.9|30022.9|66
1659356100000|2022-08-01 12:15:00|30059.5|30024.5|30068.1|30033.1|30075.4|30040.4|30059.5|30024.5|31
1659356400000|2022-08-01 12:20:00|30068|30033|30067.5|30032.5|30070.5|30035.5|30065.9|30030.9|46
1659356700000|2022-08-01 12:25:00|30067.8|30032.8|30070.2|30035.2|30087.6|30052.6|30067.8|30032.8|72
1659357000000|2022-08-01 12:30:00|30067.7|30032.7|30074|30039|30075|30040|30066.7|30031.7|61
1659357300000|2022-08-01 12:35:00|30063.9|30043.9|30072.3|30037.3|30072.3|30043.9|30063.9|30033.5|13
1659357600000|2022-08-01 12:40:00|30072.8|30037.8|30078.8|30043.8|30079.7|30044.7|30071.8|30036.8|7
1659357900000|2022-08-01 12:45:00|30078.3|30043.3|30104|30069|30104|30069|30078.3|30043.3|95
1659358200000|2022-08-01 12:50:00|30104.2|30069.2|30132.6|30097.6|30134.2|30099.2|30104.2|30069.2|192
1659358500000|2022-08-01 12:55:00|30135.3|30100.3|30181.5|30146.5|30181.5|30146.5|30132.3|30097.3|209
1659358800000|2022-08-01 13:00:00|30177.6|30142.6|30227.6|30192.6|30242|30207|30177.3|30142.3|109
1659359100000|2022-08-01 13:05:00|30226.6|30191.6|30199.4|30164.4|30227.6|30192.6|30192.9|30157.9|99
1659359400000|2022-08-01 13:10:00|30196|30161|30173|30138|30209.4|30174.4|30168.2|30133.2|73
1659359700000|2022-08-01 13:15:00|30174.8|30139.8|30177.8|30142.8|30177.8|30142.8|30174.8|30139.8|9
1659360000000|2022-08-01 13:20:00|30175.8|30140.8|30193.8|30158.8|30195.6|30160.6|30175.8|30140.8|47
1659360300000|2022-08-01 13:25:00|30194.7|30159.7|30197.8|30162.8|30197.8|30163.6|30182.8|30155.3|33
1659360600000|2022-08-01 13:30:00|30209.2|30174.2|30209.9|30174.9|30211.8|30176.8|30207.5|30172.5|9
1659360900000|2022-08-01 13:35:00|30205.2|30170.2|30211.8|30176.8|30216.7|30181.7|30205.2|30170.2|10
1659361200000|2022-08-01 13:40:00|30195.5|30160.5|30202.7|30167.7|30211.8|30176.8|30185|30150|44
1659361500000|2022-08-01 13:45:00|30202.2|30167.2|30189.4|30154.4|30205.2|30170.2|30189.4|30154.4|36
1659361800000|2022-08-01 13:50:00|30187.9|30152.9|30163.4|30128.4|30187.9|30152.9|30161.2|30126.2|39
1659362100000|2022-08-01 13:55:00|30166.6|30131.6|30173.5|30138.5|30173.5|30138.5|30166.6|30131.6|22
1659362400000|2022-08-01 14:00:00|30173|30138|30165|30130|30178|30143|30165|30130|37
1659362700000|2022-08-01 14:05:00|30167.5|30132.5|30147.1|30112.1|30167.5|30132.5|30147.1|30112.1|22
1659363000000|2022-08-01 14:10:00|30145.4|30110.4|30150.2|30115.2|30160.1|30125.1|30141.6|30106.6|28
1659363300000|2022-08-01 14:15:00|30147.2|30112.2|30138.9|30103.9|30147.2|30112.2|30128|30093|28
1659363600000|2022-08-01 14:20:00|30141.5|30106.5|30184.2|30149.2|30190.4|30155.4|30141.5|30106.5|37
1659363900000|2022-08-01 14:25:00|30181.7|30146.7|30206.9|30171.9|30222.5|30189.6|30180.4|30145.4|69
1659364200000|2022-08-01 14:30:00|30207.6|30172.6|30202.7|30167.7|30207.6|30172.6|30200.4|30165.4|40
1659364500000|2022-08-01 14:35:00|30197.6|30162.6|30146|30111|30197.6|30162.6|30133.2|30098.2|49
1659364800000|2022-08-01 14:40:00|30147.8|30112.8|30133.3|30098.3|30152.8|30117.8|30132.6|30097.6|49
1659365100000|2022-08-01 14:45:00|30133.8|30098.8|30132.6|30097.6|30135.9|30100.9|30129.4|30094.4|33
1659365400000|2022-08-01 14:50:00|30130.4|30095.4|30145.4|30110.4|30148.2|30113.2|30127.7|30092.7|28
1659365700000|2022-08-01 14:55:00|30148.7|30113.7|30153.2|30118.2|30156.6|30121.6|30147|30112|18
1659366000000|2022-08-01 15:00:00|30152.6|30117.6|30152.8|30117.8|30153.2|30118.2|30152|30117|5
1659366300000|2022-08-01 15:05:00|30153.2|30118.2|30166.1|30131.1|30169.4|30134.4|30153.2|30118.2|50
1659366600000|2022-08-01 15:10:00|30167.1|30132.1|30163.1|30128.1|30167.1|30132.1|30160.5|30125.5|40
1659366900000|2022-08-01 15:15:00|30165.2|30130.2|30170.8|30135.8|30175.8|30140.8|30162.6|30127.6|39
1659367200000|2022-08-01 15:20:00|30169.5|30134.5|30165|30130|30180.2|30145.2|30163.4|30128.4|15
1659367500000|2022-08-01 15:25:00|30164.6|30129.6|30176.5|30134.5|30180|30140|30164|30129|33
1659367800000|2022-08-01 15:30:00|30175.5|30133.5|30175|30138|30177.5|30138|30175|30133.5|11
1659368100000|2022-08-01 15:35:00|30174|30139|30176|30137|30176|30139|30174|30136|21
1659368400000|2022-08-01 15:40:00|30175|30136|30177|30135|30177.5|30137|30173|30132|31
1659368700000|2022-08-01 15:45:00|30176.5|30134.5|30171.5|30129.5|30177|30136|30165|30125|17
1659369000000|2022-08-01 15:50:00|30172|30130|30174|30138|30177|30141|30171|30130|13
1659369300000|2022-08-01 15:55:00|30175|30137|30171|30136|30177|30137|30171|30132.5|24
1659369600000|2022-08-01 16:00:00|30170.5|30135.5|30171|30133|30171|30135.5|30168|30133|14
1659369900000|2022-08-01 16:05:00|30172|30132|30173|30131|30173|30133|30171|30131|14
1659370200000|2022-08-01 16:10:00|30173.5|30131.5|30173|30131|30173.5|30131.5|30172|30130|20
1659370500000|2022-08-01 16:15:00|30172|30132|30177.5|30142.5|30179|30142.5|30172|30130.5|24
1659370800000|2022-08-01 16:20:00|30176|30141|30173.5|30138.5|30185|30150|30173.5|30138.5|26
1659371100000|2022-08-01 16:25:00|30175|30140|30164.6|30129.6|30175|30140|30164.5|30129.5|43
1659371400000|2022-08-01 16:30:00|30164.5|30129.5|30173.5|30138.5|30176.5|30139|30164.5|30129.5|35
1659371700000|2022-08-01 16:35:00|30172.5|30137.5|30162|30127|30173.5|30138.5|30159.5|30124.5|14
1659372000000|2022-08-01 16:40:00|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|1
1659372300000|2022-08-01 16:45:00|30164|30129|30160|30125|30167|30132|30160|30125|17
1659372600000|2022-08-01 16:50:00|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|1
1659372900000|2022-08-01 16:55:00|30160|30125|30163|30128|30163|30128|30160|30125|17
1659373200000|2022-08-01 17:00:00|30162.5|30127.5|30162.3|30127.3|30163|30128|30161.8|30126.8|21
1659373500000|2022-08-01 17:05:00|30161.8|30126.8|30164|30129|30164|30129|30157.2|30122.2|31
1659373800000|2022-08-01 17:10:00|30163.5|30128.5|30171.5|30136.5|30171.6|30136.6|30163.5|30128.5|27
1659374100000|2022-08-01 17:15:00|30171.6|30136.6|30171.6|30136.6|30171.6|30136.6|30171.5|30136.5|23
1659374400000|2022-08-01 17:20:00|30171.5|30136.5|30171.5|30136.5|30171.6|30136.6|30171.5|30136.5|19
1659374700000|2022-08-01 17:25:00|30171.6|30136.6|30183.1|30148.1|30183.6|30148.6|30171.5|30136.5|40
1659375000000|2022-08-01 17:30:00|30180.8|30145.8|30173.8|30138.8|30183.1|30148.1|30171.5|30136.5|29
1659375300000|2022-08-01 17:35:00|30176.4|30141.4|30173.8|30138.8|30176.4|30141.4|30173.8|30138.8|6
1659375600000|2022-08-01 17:40:00|30176.4|30141.4|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|11
1659375900000|2022-08-01 17:45:00|30173.8|30138.8|30173.8|30138.8|30176.4|30141.4|30173.8|30138.8|11
1659376200000|2022-08-01 17:50:00|30176.4|30141.4|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|13
1659376500000|2022-08-01 17:55:00|30173.8|30138.8|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|14
1659376800000|2022-08-01 18:00:00|30173.8|30138.8|30161.7|30126.7|30176.4|30141.4|30160|30125|31
1659377100000|2022-08-01 18:05:00|30161.3|30126.3|30164|30129|30172.4|30137.4|30160|30125|37
1659377400000|2022-08-01 18:10:00|30162.5|30127.5|30162.5|30127.5|30164|30129|30162.5|30127.5|14
1659377700000|2022-08-01 18:15:00|30163.5|30128.5|30162.5|30127.5|30163.5|30128.5|30162.5|30127.5|2
1659378000000|2022-08-01 18:20:00|30163.5|30128.5|30162.5|30127.5|30163.5|30128.5|30162.5|30127.5|2
1659378600000|2022-08-01 18:30:00|30163.5|30128.5|30170.5|30135.5|30170.5|30135.5|30162.5|30127.5|7
1659378900000|2022-08-01 18:35:00|30170|30135|30171.4|30136.4|30176.6|30141.6|30165|30130|47
1659379200000|2022-08-01 18:40:00|30171|30136|30172.5|30137.5|30173.5|30138.5|30171|30136|33
1659379500000|2022-08-01 18:45:00|30173.5|30138.5|30181.4|30146.4|30186.4|30151.4|30172.5|30137.5|52
1659379800000|2022-08-01 18:50:00|30178.8|30143.8|30178.8|30143.8|30181.4|30146.4|30178.8|30143.8|19
1659380100000|2022-08-01 18:55:00|30181.4|30146.4|30178.8|30143.8|30181.4|30146.4|30178.8|30143.8|10
1659400200000|2022-08-02 00:30:00|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|1
1659402000000|2022-08-02 01:00:00|30170|30128|30139|30101|30170|30128|30136|30094|67
1659402300000|2022-08-02 01:05:00|30140.6|30105.6|30126.1|30106.1|30143|30113.5|30126.1|30097.6|32
1659402600000|2022-08-02 01:10:00|30131.7|30111.7|30113.7|30078.7|30136|30111.7|30113.5|30078.7|34
1659402900000|2022-08-02 01:15:00|30114.4|30079.4|30119.1|30084.1|30123.5|30092.5|30112|30077|56
1659403200000|2022-08-02 01:20:00|30111.6|30091.6|30093.2|30073.2|30112.7|30092.7|30093.2|30073.2|37
1659403500000|2022-08-02 01:25:00|30093.1|30073.1|30092.4|30072.4|30097.5|30077.5|30090.2|30070.2|46
1659403800000|2022-08-02 01:30:00|30091.6|30071.6|30095.5|30075.5|30097.3|30077.3|30088.3|30068.3|51
1659404100000|2022-08-02 01:35:00|30095.1|30075.1|30096.5|30061.5|30097|30076.7|30089.1|30059|44
1659404400000|2022-08-02 01:40:00|30097.5|30062.5|30112|30077|30112|30077|30097.5|30062.5|74
1659404700000|2022-08-02 01:45:00|30111.5|30076.5|30092.9|30072.9|30111.5|30078.6|30092.9|30070|40
1659405000000|2022-08-02 01:50:00|30093.5|30073.5|30090.3|30070.3|30098.1|30078.1|30090|30070|35
1659405300000|2022-08-02 01:55:00|30091.1|30071.1|30091.5|30071.5|30092.7|30072.7|30090|30070|18
1659405600000|2022-08-02 02:00:00|30090.4|30070.4|30082.5|30062.5|30091.1|30071.1|30081.2|30061.2|32
1659405900000|2022-08-02 02:05:00|30082.6|30062.6|30082.5|30062.5|30083.2|30063.2|30081.5|30061.5|14
1659406200000|2022-08-02 02:10:00|30082|30062|30071.7|30051.7|30084.8|30064.8|30071.7|30051.7|29
1659406500000|2022-08-02 02:15:00|30075.1|30055.1|30057.1|30037.1|30075.1|30055.1|30052.1|30032.1|60
1659406800000|2022-08-02 02:20:00|30057.9|30037.9|30058.6|30038.6|30060.4|30040.4|30055.8|30035.8|24
1659407100000|2022-08-02 02:25:00|30059.1|30039.1|30052|30032|30059.7|30039.7|30052|30032|22
1659407400000|2022-08-02 02:30:00|30052.1|30032.1|30043.5|30023.5|30052.5|30032.5|30041.5|30021.5|37
1659407700000|2022-08-02 02:35:00|30044.7|30024.7|30048.5|30028.5|30048.5|30028.5|30043.6|30023.6|14
1659408000000|2022-08-02 02:40:00|30045.5|30025.5|30058.5|30038.5|30059.7|30039.7|30045.5|30025.5|20
1659408300000|2022-08-02 02:45:00|30066|30031|30064|30029|30066|30038.5|30053.6|30027|10
1659408600000|2022-08-02 02:50:00|30057.5|30037.5|30042.7|30022.7|30067|30037.5|30042.7|30017|38
1659408900000|2022-08-02 02:55:00|30042.6|30022.6|30036|30016|30049.6|30023.5|30035.8|30010.1|32
1659409200000|2022-08-02 03:00:00|30037.5|30017.5|30038.2|30018.2|30050.5|30023.3|30037.5|30010.8|37
1659409500000|2022-08-02 03:05:00|30038.1|30018.1|30033.2|30013.2|30040.9|30020.9|30033.2|30013.2|30
1659409800000|2022-08-02 03:10:00|30033.5|30013.5|30038.1|30018.1|30039.7|30019.7|30033.5|30013.5|16
1659410100000|2022-08-02 03:15:00|30038.7|30018.7|30034|30014|30042|30020|30032.7|30007|27
1659410400000|2022-08-02 03:20:00|30034.8|30014.8|30036.5|30016.5|30041.1|30021.1|30034|30014|27
1659410700000|2022-08-02 03:25:00|30036.1|30016.1|30038.5|30018.5|30043.6|30018.6|30035.5|30008.6|10
1659411000000|2022-08-02 03:30:00|30039.7|30019.7|30038.5|30018.5|30039.7|30019.7|30038.5|30018.5|4
1659411300000|2022-08-02 03:35:00|30034|30014|30022.8|30002.8|30034.5|30014.5|30022.4|30002.4|26
1659411600000|2022-08-02 03:40:00|30023|30003|30020.5|30000.5|30028.5|30008.5|30020.5|30000.5|48
1659411900000|2022-08-02 03:45:00|30021.4|30001.4|30022.3|30002.3|30026.9|30006.9|30021.4|30001.4|16
1659412200000|2022-08-02 03:50:00|30022.5|30002.5|30020.5|30000.5|30022.5|30002.5|30017.5|29997.5|15
1659412500000|2022-08-02 03:55:00|30027.4|29992.4|30017.1|29997.1|30027.6|29997.3|30015.5|29992.4|13
1659412800000|2022-08-02 04:00:00|30017|29997|30025|29990|30025|29997|30017|29987.5|20
1659413100000|2022-08-02 04:05:00|30019.5|29999.5|30022.5|30002.5|30029.5|30002.5|30019.5|29994|20
1659413700000|2022-08-02 04:15:00|30022.2|30002.2|30027.5|30007.5|30028.1|30008.1|30020.4|30000.4|50
1659414000000|2022-08-02 04:20:00|30028.1|30008.1|30034.1|30014.1|30036.5|30016.5|30027.1|30007.1|35
1659414300000|2022-08-02 04:25:00|30036|30016|30047|30012|30047.6|30020.1|30034.1|30006.2|91
1659414600000|2022-08-02 04:30:00|30046.8|30011.8|30045.6|30010.6|30050.6|30019.8|30038.1|30009.6|65
1659414900000|2022-08-02 04:35:00|30038.1|30018.1|30045.6|30010.6|30047|30018.1|30038.1|30010.6|8
1659415200000|2022-08-02 04:40:00|30045.7|30010.7|30043.1|30023.1|30047|30024.5|30038.1|30010.6|13
1659415500000|2022-08-02 04:45:00|30044.1|30024.1|30043.5|30023.5|30044.4|30024.4|30043.1|30023.1|11
1659415800000|2022-08-02 04:50:00|30044.4|30024.4|30048.5|30028.5|30048.5|30028.5|30043.5|30023.5|9
1659416100000|2022-08-02 04:55:00|30049.4|30029.4|30048.5|30028.5|30049.4|30029.4|30048|30028|10
1659416400000|2022-08-02 05:00:00|30049.7|30029.7|30049.8|30029.8|30049.8|30029.8|30048.5|30028.5|17
1659416700000|2022-08-02 05:05:00|30049.7|30029.7|30048.2|30028.2|30049.8|30029.8|30045|30025|24
1659417000000|2022-08-02 05:10:00|30048.5|30028.5|30048.6|30028.6|30048.6|30028.6|30047.9|30027.9|9
1659417300000|2022-08-02 05:15:00|30048.5|30028.5|30049.8|30029.8|30049.8|30029.8|30048.2|30028.2|18
1659417600000|2022-08-02 05:20:00|30049.2|30029.2|30053.2|30033.2|30055|30035|30049|30029|25
1659417900000|2022-08-02 05:25:00|30053.4|30033.4|30050|30030|30053.4|30033.4|30050|30030|7
1659418200000|2022-08-02 05:30:00|30049.4|30029.4|30051.4|30031.4|30053.1|30033.1|30048.6|30028.6|27
1659418500000|2022-08-02 05:35:00|30051.5|30031.5|30049.8|30029.8|30052.5|30032.5|30049.6|30029.6|9
1659418800000|2022-08-02 05:40:00|30049.7|30029.7|30045.7|30025.7|30049.8|30029.8|30045.7|30025.7|18
1659419100000|2022-08-02 05:45:00|30045.2|30025.2|30047.1|30027.1|30047.1|30027.1|30041.7|30021.7|16
1659419400000|2022-08-02 05:50:00|30045|30025|30047.1|30027.1|30048.1|30028.1|30045|30025|15
1659419700000|2022-08-02 05:55:00|30048.1|30028.1|30054|30019|30054.5|30028.1|30044.7|30018|14
1659420000000|2022-08-02 06:00:00|30054.5|30019.5|30044.7|30024.7|30055.9|30032.5|30044.7|30016.9|37
1659420300000|2022-08-02 06:05:00|30044.6|30024.6|30037.5|30017.5|30044.6|30024.6|30037.5|30017.5|29
1659420600000|2022-08-02 06:10:00|30034.5|30014.5|30036.2|30016.2|30036.3|30016.3|30031.8|30011.8|20
1659420900000|2022-08-02 06:15:00|30036.3|30016.3|30021.6|30001.6|30041.1|30021.1|30021.6|30001.6|44
1659421200000|2022-08-02 06:20:00|30020.6|30000.6|30026.5|30006.5|30026.7|30006.7|30020.3|30000.3|21
1659421500000|2022-08-02 06:25:00|30026.7|30006.7|30031.5|30011.5|30031.5|30011.5|30026.7|30006.7|82
1659421800000|2022-08-02 06:30:00|30030|30010|30034.3|30014.3|30037.3|30017.3|30027|30007|18
1659422100000|2022-08-02 06:35:00|30035.1|30015.1|30035.9|30015.9|30038.3|30018.3|30035.1|30015.1|13
1659422400000|2022-08-02 06:40:00|30036.1|30016.1|30035.1|30015.1|30036.1|30016.1|30035.1|30015.1|12
1659422700000|2022-08-02 06:45:00|30037.5|30017.5|30036.5|30016.5|30038.5|30018.5|30035.5|30015.5|42
1659423000000|2022-08-02 06:50:00|30037.1|30017.1|30041.9|30021.9|30042.7|30022.7|30035.8|30015.8|54
1659423300000|2022-08-02 06:55:00|30042.3|30022.3|30039.5|30019.5|30042.3|30022.3|30034.2|30014.2|47
1659423600000|2022-08-02 07:00:00|30037.5|30017.5|30040.1|30020.1|30042.9|30022.9|30036.5|30016.5|41
1659423900000|2022-08-02 07:05:00|30038.3|30018.3|30038|30018|30038.5|30018.5|30032.6|30012.6|36
1659424200000|2022-08-02 07:10:00|30038.2|30018.2|30042.5|30022.5|30050|30023.7|30037.7|30014.2|86
1659424500000|2022-08-02 07:15:00|30043.1|30023.1|30038.1|30018.1|30049.4|30023.5|30038.1|30014.2|59
1659424800000|2022-08-02 07:20:00|30038.6|30018.6|30036.7|30016.7|30038.6|30018.6|30036.7|30016.7|19
1659425100000|2022-08-02 07:25:00|30036.1|30016.1|30035.4|30015.4|30036.1|30016.1|30035.4|30015.4|5
1659425400000|2022-08-02 07:30:00|30036.5|30016.5|30053.5|30033.5|30057|30035.1|30034.1|30009|73
1659425700000|2022-08-02 07:35:00|30054.7|30034.7|30052.9|30032.9|30064.2|30035.7|30047.5|30025|36
1659426000000|2022-08-02 07:40:00|30053.2|30033.2|30047.3|30027.3|30063.7|30037.8|30047.3|30022.4|24
1659426300000|2022-08-02 07:45:00|30047.5|30027.5|30025.9|30005.9|30057.4|30030.4|30025.5|29999.2|58
1659426600000|2022-08-02 07:50:00|30027.1|30007.1|30004.2|29984.2|30027.2|30007.2|30004.2|29984.2|29
1659426900000|2022-08-02 07:55:00|30011.2|29976.2|30005.4|29985.4|30011.2|29987.1|29986.7|29951.7|80
1659427200000|2022-08-02 08:00:00|30005.5|29985.5|30029.5|30009.5|30036.6|30009.5|30005.5|29985.5|39
1659427500000|2022-08-02 08:05:00|30029.8|30009.8|30028.7|30008.7|30029.8|30009.8|30026.9|30006.9|26
1659427800000|2022-08-02 08:10:00|30029.4|30009.4|30027.5|30007.5|30031.1|30011.1|30026.8|30006.8|28
1659428100000|2022-08-02 08:15:00|30028.5|30008.5|30017.5|29997.5|30028.5|30008.5|30017.5|29991.8|12
1659428400000|2022-08-02 08:20:00|30016.9|29996.9|30015.1|29995.1|30023|29997.5|30008.1|29983|22
1659428700000|2022-08-02 08:25:00|30024|29989|30024|29989|30024|29989|30024|29989|1
1659429000000|2022-08-02 08:30:00|30025|29990|30020.6|29985.6|30025.6|29990.6|30015.6|29980.6|15
1659429300000|2022-08-02 08:35:00|30020.5|29985.5|30021.1|29986.1|30021.1|29993|30013|29985|12
1659429600000|2022-08-02 08:40:00|30022.6|29987.6|30021.5|29986.5|30026.6|29991.6|30020.9|29985.9|23
1659429900000|2022-08-02 08:45:00|30021.6|29986.6|30016.1|29981.1|30026|29991|30016.1|29981.1|28
1659430200000|2022-08-02 08:50:00|30017.1|29982.1|30018.3|29983.3|30021.3|29986.3|30016.3|29981.3|31
1659430500000|2022-08-02 08:55:00|30019.5|29984.5|30021.3|29986.3|30022.3|29987.3|30015.8|29980.8|47
1659430800000|2022-08-02 09:00:00|30021.8|29986.8|30008.3|29973.3|30021.8|29986.8|30005.9|29970.9|45
1659431100000|2022-08-02 09:05:00|30007.8|29972.8|30008.8|29973.8|30016.7|29981.7|30005.9|29970.9|68
1659431400000|2022-08-02 09:10:00|30008.6|29973.6|30016.3|29981.3|30016.3|29981.3|30008.5|29973.5|20
1659431700000|2022-08-02 09:15:00|30015.6|29980.6|30011.8|29976.8|30016.3|29981.3|30011.8|29976.8|7
1659432000000|2022-08-02 09:20:00|30011.7|29976.7|30012.9|29977.9|30015.8|29980.8|30011.6|29976.6|14
1659432300000|2022-08-02 09:25:00|30012.4|29977.4|30013|29978|30013|29978|30011.5|29976.5|15
1659432600000|2022-08-02 09:30:00|30012.8|29977.8|30011.4|29976.4|30012.8|29977.8|30008.1|29973.1|9
1659432900000|2022-08-02 09:35:00|30011.9|29976.9|30013.4|29978.4|30013.5|29978.5|30011.9|29976.9|11
1659433200000|2022-08-02 09:40:00|30012.9|29977.9|30010.1|29975.1|30012.9|29977.9|30009.5|29974.5|11
1659433500000|2022-08-02 09:45:00|30009.6|29974.6|29996|29961|30010.1|29975.1|29994.9|29959.9|48
1659433800000|2022-08-02 09:50:00|29996.6|29961.6|29999|29964|30001|29966|29996|29961|36
1659434100000|2022-08-02 09:55:00|30000.6|29965.6|30012|29977|30020.8|29985.8|30000.6|29965.6|37
1659434400000|2022-08-02 10:00:00|30011.5|29976.5|30016|29981|30016|29981|30007|29972|30
1659434700000|2022-08-02 10:05:00|30016.3|29981.3|30020.5|29985.5|30021|29986|30016.3|29981.3|16
1659435000000|2022-08-02 10:10:00|30021.5|29986.5|30021.1|29986.1|30022.1|29987.1|30021.1|29986.1|8
1659435300000|2022-08-02 10:15:00|30023.1|29988.1|30033.6|29998.6|30039|30004|30022.6|29987.6|18
1659435600000|2022-08-02 10:20:00|30035.1|30000.1|30036|30001|30036|30001|30035.1|30000.1|3
1659435900000|2022-08-02 10:25:00|30036.5|30001.5|30037.6|30002.6|30037.6|30002.6|30036.5|30001.5|2
1659436200000|2022-08-02 10:30:00|30036.7|30001.7|30036.7|30001.7|30036.7|30001.7|30036.7|30001.7|1
1659436500000|2022-08-02 10:35:00|30036.2|30001.2|30032.7|29997.7|30037.1|30002.1|30030.7|29995.7|16
1659436800000|2022-08-02 10:40:00|30032.6|29997.6|30044.3|30009.3|30048|30013|30032.6|29997.6|34
1659437100000|2022-08-02 10:45:00|30044.4|30009.4|30057|30022|30059.1|30024.1|30044.3|30009.3|75
1659437400000|2022-08-02 10:50:00|30056.3|30021.3|30059.1|30024.1|30059.1|30024.1|30056.3|30021.3|35
1659437700000|2022-08-02 10:55:00|30058.6|30023.6|30060.6|30025.6|30064.6|30029.6|30058|30023|87
1659438000000|2022-08-02 11:00:00|30060|30025|30051.6|30016.6|30060|30025|30047.5|30012.5|47
1659438300000|2022-08-02 11:05:00|30051|30016|30047|30012|30053.5|30018.5|30047|30012|30
1659438600000|2022-08-02 11:10:00|30044.7|30009.7|30045.1|30010.1|30046|30011|30044|30009|11
1659438900000|2022-08-02 11:15:00|30046.5|30011.5|30046.9|30011.9|30047|30012|30044.8|30009.8|11
1659439200000|2022-08-02 11:20:00|30046.5|30011.5|30038.6|30003.6|30046.5|30011.5|30038.6|30003.6|9
1659439500000|2022-08-02 11:25:00|30038.9|30003.9|30040.1|30005.1|30040.6|30005.6|30038|30003|16
1659439800000|2022-08-02 11:30:00|30039.6|30004.6|30040|30005|30045|30010|30037.6|30002.6|41
1659440100000|2022-08-02 11:35:00|30040.5|30005.5|30040.6|30005.6|30040.8|30005.8|30040.3|30005.3|5
1659440400000|2022-08-02 11:40:00|30037.6|30002.6|30039|30004|30040.6|30005.6|30034.9|29999.9|23
1659440700000|2022-08-02 11:45:00|30040.6|30005.6|30052.1|30017.1|30053|30018|30040|30005|18
1659441000000|2022-08-02 11:50:00|30051|30016|30051|30016|30052.1|30017.1|30046.8|30011.8|10
1659441300000|2022-08-02 11:55:00|30051.5|30016.5|30052.3|30017.3|30057.8|30022.8|30051.5|30016.5|17
1659441600000|2022-08-02 12:00:00|30053|30018|30066|30031|30067.2|30032.2|30053|30018|31
1659441900000|2022-08-02 12:05:00|30065.6|30030.6|30068.4|30033.4|30069.3|30034.3|30065.6|30030.6|6
1659442200000|2022-08-02 12:10:00|30067.9|30032.9|30066.9|30031.9|30071.5|30036.5|30065|30030|18
1659442500000|2022-08-02 12:15:00|30068.9|30033.9|30077.5|30042.5|30077.5|30042.5|30068.1|30033.1|12
1659442800000|2022-08-02 12:20:00|30076.6|30041.6|30072|30037|30076.6|30041.6|30071.9|30036.9|15
1659443100000|2022-08-02 12:25:00|30072.6|30037.6|30080.4|30045.4|30080.7|30045.7|30072.6|30037.6|8
1659443400000|2022-08-02 12:30:00|30080.7|30045.7|30087.1|30052.1|30087.1|30052.1|30080.1|30045.1|34
1659443700000|2022-08-02 12:35:00|30086.6|30051.6|30084.6|30049.6|30090.6|30055.6|30080|30045|25
1659444000000|2022-08-02 12:40:00|30083.4|30048.4|30081.3|30046.3|30083.4|30048.4|30080.8|30045.8|12
1659444300000|2022-08-02 12:45:00|30081.8|30046.8|30071.3|30036.3|30081.8|30046.8|30068.8|30033.8|60
1659444600000|2022-08-02 12:50:00|30071|30036|30071.3|30036.3|30071.3|30036.3|30063.4|30028.4|14
1659444900000|2022-08-02 12:55:00|30071.2|30036.2|30055.7|30020.7|30071.2|30036.2|30055.7|30020.7|38
1659445200000|2022-08-02 13:00:00|30054.2|30019.2|30055.4|30020.4|30056.2|30021.2|30051|30016|18
1659445500000|2022-08-02 13:05:00|30055.9|30020.9|30005.5|29970.5|30055.9|30020.9|30005.5|29970.5|51
1659445800000|2022-08-02 13:10:00|29999.5|29964.5|29993.4|29958.4|29999.5|29964.5|29978.5|29943.5|59
1659446100000|2022-08-02 13:15:00|29996.9|29961.9|30034.4|29999.4|30034.4|29999.4|29991.8|29956.8|38
1659446400000|2022-08-02 13:20:00|30032.4|29997.4|29985.1|29950.1|30033.9|30006.5|29981.3|29946.3|87
1659446700000|2022-08-02 13:25:00|29986.4|29951.4|29998.5|29963.5|30006.5|29971.5|29985|29950|24
1659447000000|2022-08-02 13:30:00|29997.9|29962.9|29994.9|29959.9|30003|29968|29994.9|29959.9|15
1659447300000|2022-08-02 13:35:00|29997.9|29962.9|29990.7|29955.7|30003.5|29968.5|29974.6|29939.6|47
1659447600000|2022-08-02 13:40:00|29992.5|29957.5|29996|29961|29996.4|29961.4|29992.5|29957.5|15
1659447900000|2022-08-02 13:45:00|29995|29960|30009.8|29974.8|30013.8|29978.8|29987.9|29960|14
1659448200000|2022-08-02 13:50:00|30005.2|29970.2|30014.5|29979.5|30014.5|29983.1|30003.1|29970.2|15
1659448500000|2022-08-02 13:55:00|30014|29979|30000.3|29965.3|30018|29983|29998.8|29963.8|23
1659448800000|2022-08-02 14:00:00|30002.7|29967.7|30010.9|29975.9|30011|29976|30000.3|29965.3|15
1659449100000|2022-08-02 14:05:00|30010.5|29975.5|30017|29982|30025.5|29990.5|30010.5|29975.5|42
1659449400000|2022-08-02 14:10:00|30018|29983|30044|30009|30064.5|30029.5|30012.5|29983|47
1659449700000|2022-08-02 14:15:00|30044.5|30009.5|30041.5|30006.5|30055|30020|30041.5|30006.5|23
1659450000000|2022-08-02 14:20:00|30041.9|30006.9|30035.7|30000.7|30046|30013.5|30033.5|30000.7|36
1659450300000|2022-08-02 14:25:00|30033.1|29998.1|30028.1|29993.1|30040.5|30005.5|30026.4|29991.4|30
1659450600000|2022-08-02 14:30:00|30030.8|29995.8|30018.4|29983.4|30030.8|29995.8|30016|29981|24
1659450900000|2022-08-02 14:35:00|30019.4|29984.4|29977.4|29942.4|30022.4|29987.4|29970.9|29935.9|55
1659451200000|2022-08-02 14:40:00|29979.4|29944.4|29983.1|29948.1|30012.5|29977.5|29975.7|29940.7|51
1659451500000|2022-08-02 14:45:00|29982.9|29947.9|29944.1|29909.1|29984.4|29949.4|29937.8|29902.8|56
1659451800000|2022-08-02 14:50:00|29942.5|29907.5|29892.5|29857.5|29942.5|29907.5|29885|29850|81
1659452100000|2022-08-02 14:55:00|29890.8|29855.8|29951.6|29916.6|29951.6|29916.6|29889.3|29854.3|72
1659452400000|2022-08-02 15:00:00|29950.7|29915.7|29964.2|29929.2|29965.2|29930.2|29940.5|29905.5|71
1659452700000|2022-08-02 15:05:00|29960.5|29925.5|29959.8|29924.8|29962.5|29925.5|29955.9|29920.5|9
1659453000000|2022-08-02 15:10:00|29954.8|29919.8|29940.1|29905.1|29955.4|29920.4|29939.7|29904.7|28
1659453300000|2022-08-02 15:15:00|29940.7|29905.7|29944.3|29909.3|29952.9|29917.9|29938.5|29903.5|28
1659453600000|2022-08-02 15:20:00|29947.1|29912.1|29945.4|29910.4|29956.9|29921.9|29944.3|29909.3|30
1659453900000|2022-08-02 15:25:00|29945.6|29910.6|29925.5|29890.5|29945.6|29910.6|29925.5|29890.5|27
1659454200000|2022-08-02 15:30:00|29925.7|29890.7|29955.3|29920.3|29956.8|29921.8|29925.7|29890.7|40
1659454500000|2022-08-02 15:35:00|29953.3|29918.3|29918.5|29883.5|29953.3|29918.3|29913.3|29878.3|35
1659454800000|2022-08-02 15:40:00|29916.5|29881.5|29916.3|29881.3|29918.9|29883.9|29914.2|29879.2|8
1659455100000|2022-08-02 15:45:00|29916.1|29881.1|29917.4|29882.4|29924.8|29889.8|29916.1|29881.1|24
1659455400000|2022-08-02 15:50:00|29916.9|29881.9|29919.3|29884.3|29919.3|29884.3|29913.4|29878.4|15
1659455700000|2022-08-02 15:55:00|29918.8|29883.8|29913.7|29878.7|29918.8|29883.8|29913.7|29878.7|11
1659456000000|2022-08-02 16:00:00|29915.1|29880.1|29894.7|29859.7|29915.1|29880.1|29894.7|29859.7|44
1659456300000|2022-08-02 16:05:00|29892.7|29857.7|29893.1|29858.1|29898.3|29863.3|29888.7|29853.7|17
1659456600000|2022-08-02 16:10:00|29892.7|29857.7|29887.4|29852.4|29895.9|29860.9|29886.4|29851.4|21
1659456900000|2022-08-02 16:15:00|29888.8|29853.8|29887|29852|29888.8|29853.8|29886.4|29851.4|6
1659457200000|2022-08-02 16:20:00|29879.2|29844.2|29888.5|29853.5|29889.6|29854.6|29879.2|29844.2|13
1659457500000|2022-08-02 16:25:00|29889|29854|29882.5|29862.5|29889|29865.6|29882.5|29854|9
1659457800000|2022-08-02 16:30:00|29889.8|29854.8|29889.9|29854.9|29890.8|29855.8|29882.4|29847.4|13
1659458400000|2022-08-02 16:40:00|29892.4|29857.4|29894.2|29859.2|29897.2|29862.2|29890.3|29855.3|13
1659458700000|2022-08-02 16:45:00|29893.9|29858.9|29893|29858|29895.7|29860.7|29890.4|29855.4|33
1659459000000|2022-08-02 16:50:00|29895|29860|29894.1|29859.1|29895.6|29860.6|29887.7|29852.7|12
1659459300000|2022-08-02 16:55:00|29895|29860|29893.1|29858.1|29901.5|29866.5|29892.5|29857.5|18
1659459600000|2022-08-02 17:00:00|29895.5|29860.5|29893.1|29858.1|29895.5|29860.5|29893.1|29858.1|2
1659459900000|2022-08-02 17:05:00|29901.2|29866.2|29901.1|29866.1|29901.2|29866.2|29901.1|29866.1|12
1659460200000|2022-08-02 17:10:00|29902.1|29867.1|29902.2|29867.2|29908.1|29873.1|29901.6|29866.6|11
1659460500000|2022-08-02 17:15:00|29904.7|29869.7|29909|29874|29909.5|29874.5|29904.7|29869.7|17
1659460800000|2022-08-02 17:20:00|29910.5|29875.5|29916.5|29881.5|29916.5|29881.5|29910.5|29875.5|22
1659461100000|2022-08-02 17:25:00|29916.6|29881.6|29915.5|29880.5|29916.6|29881.6|29913.9|29878.9|21
1659461400000|2022-08-02 17:30:00|29916.5|29881.5|29939.6|29904.6|29939.6|29904.6|29916.5|29881.5|16
1659461700000|2022-08-02 17:35:00|29939.5|29904.5|29947|29912|29947|29912|29939.5|29904.5|9
1659462000000|2022-08-02 17:40:00|29952|29917|29949.2|29914.2|29952|29917|29949|29914|9
1659462300000|2022-08-02 17:45:00|29950.4|29915.4|29944.6|29909.6|29950.4|29915.4|29944.1|29909.1|10
1659462600000|2022-08-02 17:50:00|29945.1|29910.1|29936.9|29901.9|29950.1|29915.1|29935.5|29900.5|19
1659462900000|2022-08-02 17:55:00|29935.5|29900.5|29930.3|29895.3|29938.9|29903.9|29930.3|29895.3|13
1659463200000|2022-08-02 18:00:00|29929.8|29894.8|29934.7|29899.7|29934.7|29899.7|29929.8|29894.8|15
1659463500000|2022-08-02 18:05:00|29935.7|29900.7|29940.8|29905.8|29940.8|29905.8|29934.2|29899.2|8
1659463800000|2022-08-02 18:10:00|29940.3|29905.3|29940.3|29905.3|29940.3|29905.3|29940.3|29905.3|1
1659464100000|2022-08-02 18:15:00|29939.2|29904.2|29959.1|29924.1|29959.1|29924.1|29939.2|29904.2|17
1659464400000|2022-08-02 18:20:00|29960.8|29925.8|29957.4|29922.4|29960.8|29925.8|29957.4|29922.4|2
1659464700000|2022-08-02 18:25:00|29954.5|29919.5|29954.3|29919.3|29955.9|29920.9|29954.3|29919.3|3
1659465300000|2022-08-02 18:35:00|29951.9|29916.9|29953.1|29918.1|29953.1|29918.1|29951.9|29916.9|2
1659465600000|2022-08-02 18:40:00|29960.3|29925.3|29965.3|29930.3|29965.3|29930.3|29960.3|29925.3|4
1659465900000|2022-08-02 18:45:00|29966.2|29931.2|29960.3|29925.3|29966.2|29931.2|29960.3|29925.3|4
1659466200000|2022-08-02 18:50:00|29963.2|29928.2|29966.9|29931.9|29974.2|29939.2|29963.2|29928.2|4
1659486600000|2022-08-03 00:30:00|30019.4|29977.4|30015|29973|30019.4|29977.4|30013.4|29971.4|3
1659488400000|2022-08-03 01:00:00|30029|29987|30000|29961|30030|29991|29999|29960|51
1659488700000|2022-08-03 01:05:00|29996.6|29961.6|30001.6|29966.6|30002.6|29972.5|29977.6|29946.5|41
1659489000000|2022-08-03 01:10:00|29998.2|29963.2|29964.1|29929.1|29998.2|29969.1|29951.1|29923.1|68
1659489300000|2022-08-03 01:15:00|29966|29931|29974.3|29939.3|29976.6|29941.6|29966|29931|33
1659489600000|2022-08-03 01:20:00|29966.9|29946.9|29968.1|29948.1|29988.6|29962.1|29964.1|29942.6|36
1659489900000|2022-08-03 01:25:00|29967.5|29947.5|29988.9|29953.9|29990.7|29960.2|29967.5|29942.7|34
1659490200000|2022-08-03 01:30:00|29991.7|29956.7|29979.5|29959.5|29991.7|29965.1|29979.5|29956.6|32
1659490500000|2022-08-03 01:35:00|29980.1|29960.1|29979.1|29959.1|29980.5|29960.5|29979.1|29959.1|9
1659490800000|2022-08-03 01:40:00|29979.7|29959.7|29983.6|29948.6|29986.5|29966.5|29979.1|29948|31
1659491100000|2022-08-03 01:45:00|29984|29949|29980.6|29945.6|29984|29953.6|29970.4|29940|26
1659491400000|2022-08-03 01:50:00|29971.5|29951.5|29966.5|29946.5|29976|29951.5|29965.4|29940.6|11
1659491700000|2022-08-03 01:55:00|29965.4|29945.4|29966.5|29946.5|29966.5|29946.5|29965.4|29945.4|10
1659492000000|2022-08-03 02:00:00|29965.4|29945.4|29965|29945|29967.7|29947.7|29965|29945|17
1659492300000|2022-08-03 02:05:00|29961.8|29941.8|29966.7|29931.7|29973.5|29945.2|29959.2|29931.7|41
1659492600000|2022-08-03 02:10:00|29966.6|29931.6|29967.4|29947.4|29972.7|29947.4|29959.2|29931.2|30
1659492900000|2022-08-03 02:15:00|29967.6|29947.6|29986.2|29966.2|29989.2|29966.2|29967.6|29942.2|65
1659493200000|2022-08-03 02:20:00|29986.1|29966.1|29988|29968|29997.2|29977.2|29982.2|29962.2|58
1659493500000|2022-08-03 02:25:00|29987.9|29967.9|30000.5|29980.5|30009.2|29986.7|29981.5|29961.5|57
1659493800000|2022-08-03 02:30:00|30000.1|29980.1|29992.9|29972.9|30008|29984.5|29992.9|29972.9|24
1659494100000|2022-08-03 02:35:00|29992.6|29972.6|29991.7|29971.7|30003.2|29979.1|29991.5|29967.7|25
1659494400000|2022-08-03 02:40:00|29991.1|29971.1|29997.7|29977.7|29998.5|29978.5|29989.1|29969.1|43
1659494700000|2022-08-03 02:45:00|29998.2|29978.2|30004.6|29984.6|30019.2|29993.5|29997.7|29977.7|56
1659495000000|2022-08-03 02:50:00|30005.1|29985.1|30008|29988|30014.7|29989.7|30002.1|29979.2|64
1659495300000|2022-08-03 02:55:00|30007.9|29987.9|30013|29993|30020|29994|30007.2|29985|44
1659495600000|2022-08-03 03:00:00|30010.7|29990.7|30005.1|29985.1|30020.5|29992.7|29995.2|29969.9|83
1659495900000|2022-08-03 03:05:00|30004.5|29984.5|30009.5|29989.5|30010.5|29990.5|30004.3|29984.3|23
1659496200000|2022-08-03 03:10:00|30006.8|29986.8|29987.1|29967.1|30006.8|29986.8|29987.1|29967.1|43
1659496500000|2022-08-03 03:15:00|29987.5|29967.5|29983.1|29963.1|29988.6|29968.6|29980.5|29960.5|43
1659496800000|2022-08-03 03:20:00|29983.2|29963.2|29979.7|29959.7|29983.5|29963.5|29979.2|29959.2|31
1659497100000|2022-08-03 03:25:00|29980.1|29960.1|29980.5|29960.5|29987|29960.5|29974.5|29951.2|27
1659497400000|2022-08-03 03:30:00|29980.1|29960.1|29980.1|29960.1|29981.1|29961.1|29980.1|29960.1|8
1659497700000|2022-08-03 03:35:00|29980.2|29960.2|29978.6|29958.6|29988.7|29961.5|29978.6|29953.2|9
1659498000000|2022-08-03 03:40:00|29978.1|29958.1|29976.1|29956.1|29978.5|29958.5|29973.6|29953.6|20
1659498300000|2022-08-03 03:45:00|29976.2|29956.2|29983.5|29963.5|29986.1|29966.1|29976.2|29956.2|29
1659498600000|2022-08-03 03:50:00|29984.7|29964.7|29983.1|29963.1|29985.4|29965.4|29983.1|29963.1|9
1659498900000|2022-08-03 03:55:00|29982.1|29962.1|29980.5|29960.5|29982.1|29962.1|29975.8|29955.8|19
1659499200000|2022-08-03 04:00:00|29981.5|29961.5|29981.5|29961.5|29983.1|29963.1|29981.5|29961.5|9
1659499500000|2022-08-03 04:05:00|29981.9|29961.9|29984.5|29964.5|29988.5|29965.7|29979.9|29952.8|42
1659499800000|2022-08-03 04:10:00|29984.7|29964.7|29984.5|29964.5|29985|29965|29978.1|29958.1|33
1659500100000|2022-08-03 04:15:00|29984.2|29964.2|29981.2|29961.2|29984.5|29964.5|29978.5|29958.5|54
1659500400000|2022-08-03 04:20:00|29982.5|29962.5|29988.1|29968.1|29995|29969.5|29981|29960|23
1659500700000|2022-08-03 04:25:00|29987.5|29967.5|29989.2|29969.2|29992.7|29972.7|29983.7|29963.7|40
1659501000000|2022-08-03 04:30:00|29989.7|29969.7|29989.6|29969.6|29990.1|29970.1|29988.2|29968.2|18
1659501300000|2022-08-03 04:35:00|29989.7|29969.7|29999.2|29979.2|29999.2|29979.2|29989.7|29969.7|24
1659501600000|2022-08-03 04:40:00|29999.7|29979.7|30000.7|29980.7|30000.7|29980.7|29999.1|29979.1|5
1659501900000|2022-08-03 04:45:00|29999.5|29979.5|29999.1|29979.1|30000.7|29980.7|29999.1|29979.1|4
1659502200000|2022-08-03 04:50:00|30000.5|29980.5|29993.3|29973.3|30000.7|29980.7|29993.3|29973.3|19
1659502500000|2022-08-03 04:55:00|29993.6|29973.6|29989.1|29969.1|29996.5|29976.5|29988.5|29968.5|17
1659502800000|2022-08-03 05:00:00|29990.5|29970.5|29997.1|29977.1|29997.5|29977.5|29989.1|29969.1|17
1659503100000|2022-08-03 05:05:00|29996.1|29976.1|29995.5|29975.5|29996.5|29976.5|29994.1|29974.1|13
1659503400000|2022-08-03 05:10:00|29995.7|29975.7|29997.1|29977.1|29997.1|29977.1|29995.7|29975.7|3
1659503700000|2022-08-03 05:15:00|29997.2|29977.2|29998.1|29978.1|29998.5|29978.5|29995.4|29975.4|51
1659504000000|2022-08-03 05:20:00|29998.2|29978.2|29997.1|29977.1|29998.5|29978.5|29995|29975|42
1659504300000|2022-08-03 05:25:00|29995|29975|29994.7|29974.7|29997.1|29977.1|29993.3|29973.3|62
1659504600000|2022-08-03 05:30:00|29994.5|29974.5|29987.2|29967.2|29995.5|29975.5|29983.7|29963.7|37
1659504900000|2022-08-03 05:35:00|29986.7|29966.7|29986.1|29966.1|29986.7|29966.7|29983.5|29963.5|24
1659505200000|2022-08-03 05:40:00|29986.5|29966.5|29986.7|29966.7|29987.1|29967.1|29986.1|29966.1|25
1659505500000|2022-08-03 05:45:00|29986.5|29966.5|29986.1|29966.1|29989.1|29969.1|29985|29965|20
1659505800000|2022-08-03 05:50:00|29986.2|29966.2|29989.5|29969.5|29990.7|29970.7|29986.1|29966.1|28
1659506100000|2022-08-03 05:55:00|29988.5|29968.5|29988.5|29968.5|29990.1|29970.1|29988|29968|15
1659506400000|2022-08-03 06:00:00|29989|29969|29990.4|29970.4|29993.8|29973.8|29985.5|29965.5|59
1659506700000|2022-08-03 06:05:00|29989.9|29969.9|29988.9|29968.9|29990.4|29970.4|29985.4|29965.4|38
1659507000000|2022-08-03 06:10:00|29988.3|29968.3|29982.8|29962.8|29989.5|29969.5|29982.8|29962.8|29
1659507300000|2022-08-03 06:15:00|29982.9|29962.9|29983.4|29963.4|29984.4|29964.4|29982.5|29962.5|26
1659507600000|2022-08-03 06:20:00|29982.8|29962.8|29988.4|29968.4|29989.3|29969.3|29982.5|29962.5|79
1659507900000|2022-08-03 06:25:00|29987.8|29967.8|29993.7|29973.7|29995.4|29975.4|29984.4|29964.4|116
1659508200000|2022-08-03 06:30:00|29992.9|29972.9|29987.8|29967.8|29994.9|29973.7|29986.9|29959.4|30
1659508500000|2022-08-03 06:35:00|29988.8|29968.8|29985.8|29965.8|29989.5|29969.5|29984.6|29964.6|11
1659508800000|2022-08-03 06:40:00|29986.3|29966.3|29987.3|29967.3|29991.5|29971.5|29984.6|29964.6|50
1659509100000|2022-08-03 06:45:00|29987.9|29967.9|29994.6|29974.6|29994.6|29974.6|29985.4|29965.4|26
1659509400000|2022-08-03 06:50:00|29993.9|29973.9|29996.8|29976.8|30000.1|29980.1|29992.6|29972.6|54
1659509700000|2022-08-03 06:55:00|29996.4|29976.4|30000.7|29980.7|30004.5|29984.5|29996.4|29976.4|31
1659510000000|2022-08-03 07:00:00|30000.9|29980.9|29995.7|29975.7|30004.5|29984.5|29993.5|29973.5|51
1659510300000|2022-08-03 07:05:00|29995.4|29975.4|29988.9|29968.9|29998.1|29975.4|29984.6|29962|26
1659510600000|2022-08-03 07:10:00|29988.8|29968.8|29990.5|29970.5|29991.3|29971.3|29988|29968|15
1659510900000|2022-08-03 07:15:00|29990|29970|29991.8|29971.8|29991.8|29971.8|29984.3|29964.3|20
1659511200000|2022-08-03 07:20:00|29991.5|29971.5|29987.2|29967.2|29991.9|29971.9|29984.1|29964.1|35
1659511500000|2022-08-03 07:25:00|29987.1|29967.1|29994.6|29974.6|29999.1|29979.1|29986.9|29966.9|65
1659511800000|2022-08-03 07:30:00|29995.1|29975.1|29991.5|29971.5|29995.9|29975.9|29989.6|29969.6|16
1659512100000|2022-08-03 07:35:00|29992.1|29972.1|29999.6|29979.6|30002.1|29982.1|29992.1|29972.1|24
1659512400000|2022-08-03 07:40:00|30000.4|29980.4|30000.5|29980.5|30004.5|29984.5|29999.2|29979.2|19
1659512700000|2022-08-03 07:45:00|30001.7|29981.7|30003.5|29983.5|30003.5|29983.5|30001.7|29981.7|6
1659513000000|2022-08-03 07:50:00|30003.9|29983.9|30014|29979|30014|29986.1|30002.7|29979|13
1659513300000|2022-08-03 07:55:00|30013.6|29978.6|30011|29991|30015|29991.7|30006.5|29978.6|18
1659513600000|2022-08-03 08:00:00|30011.2|29991.2|30009.1|29989.1|30012.1|29992.1|30009.1|29989.1|30
1659513900000|2022-08-03 08:05:00|30010.5|29990.5|30004.5|29984.5|30010.5|29990.5|30003.4|29983.4|23
1659514200000|2022-08-03 08:10:00|30004|29984|30004.1|29984.1|30005.4|29985.4|29999.6|29979.6|15
1659514500000|2022-08-03 08:15:00|30005.8|29985.8|30004.3|29984.3|30005.8|29985.8|30003.3|29983.3|13
1659514800000|2022-08-03 08:20:00|30003.3|29983.3|30003.3|29983.3|30005.4|29985.4|30002.8|29982.8|9
1659515100000|2022-08-03 08:25:00|30004.3|29984.3|30002.9|29982.9|30004.3|29984.3|30001.4|29981.4|26
1659515400000|2022-08-03 08:30:00|30002|29982|30014.5|29979.5|30014.5|29982.5|30001|29973|38
1659515700000|2022-08-03 08:35:00|30014|29979|30008.5|29988.5|30018.7|29989|30008.5|29978|71
1659516000000|2022-08-03 08:40:00|30009|29989|30008.5|29988.5|30009|29989|30008.5|29988.5|12
1659516300000|2022-08-03 08:45:00|30009|29989|30009.5|29989.5|30009.5|29989.5|30009|29989|2
1659516600000|2022-08-03 08:50:00|30009|29989|30008.5|29988.5|30009.5|29989.5|30008.5|29988.5|16
1659516900000|2022-08-03 08:55:00|30015|29980|30005.5|29970.5|30015|29985.5|29998.5|29970|74
1659517200000|2022-08-03 09:00:00|30006.5|29971.5|30008.7|29973.7|30009|29974|30004.5|29969.5|35
1659517500000|2022-08-03 09:05:00|30007.7|29972.7|30002.5|29967.5|30007.7|29972.7|30002.5|29967.5|42
1659517800000|2022-08-03 09:10:00|30003|29968|29995|29960|30003.2|29968.2|29992.8|29957.8|46
1659518100000|2022-08-03 09:15:00|29996.3|29961.3|29993|29958|29996.3|29961.3|29991.9|29956.9|16
1659518400000|2022-08-03 09:20:00|29992.5|29957.5|29992.5|29957.5|29993|29958|29991.8|29956.8|6
1659518700000|2022-08-03 09:25:00|29992.8|29957.8|29992.5|29957.5|29993.3|29958.3|29991.5|29956.5|23
1659519000000|2022-08-03 09:30:00|29992.7|29957.7|30001.5|29966.5|30006.7|29971.7|29992.5|29957.5|37
1659519300000|2022-08-03 09:35:00|30005.5|29970.5|30011.5|29976.5|30011.5|29985.1|30001.3|29970|18
1659519600000|2022-08-03 09:40:00|30011|29976|30012.5|29977.5|30015|29982.5|30002.5|29971.5|23
1659519900000|2022-08-03 09:45:00|30013|29978|30013.5|29978.5|30015|29980|30011.5|29976.5|17
1659520200000|2022-08-03 09:50:00|30013|29978|30015.5|29980.5|30016.5|29981.5|30013|29978|26
1659520500000|2022-08-03 09:55:00|30016|29981|30016.5|29981.5|30016.5|29988|30008|29978.5|9
1659520800000|2022-08-03 10:00:00|30017|29982|30013.5|29978.5|30017|29982|30013.5|29978.5|6
1659521100000|2022-08-03 10:05:00|30014|29979|30014|29979|30014.5|29979.5|30010.6|29975.6|29
1659521400000|2022-08-03 10:10:00|30012.6|29977.6|30007.6|29972.6|30013.2|29978.2|29997.6|29962.6|53
1659521700000|2022-08-03 10:15:00|30008.6|29973.6|30013|29978|30015.6|29980.6|30007.6|29972.6|33
1659522000000|2022-08-03 10:20:00|30012.9|29977.9|30016.8|29981.8|30016.8|29981.8|30012.8|29977.8|22
1659522300000|2022-08-03 10:25:00|30016.3|29981.3|30017.5|29982.5|30017.5|29982.5|30016.3|29981.3|9
1659522600000|2022-08-03 10:30:00|30017.3|29982.3|30017.5|29982.5|30017.5|29982.5|30017.3|29982.3|26
1659522900000|2022-08-03 10:35:00|30016.5|29981.5|30014.5|29979.5|30016.5|29981.5|30014.5|29979.5|7
1659523200000|2022-08-03 10:40:00|30015|29980|30020.6|29985.6|30022|29987|30015|29980|35
1659523500000|2022-08-03 10:45:00|30021.6|29986.6|30024|29989|30024|29989|30019.6|29984.6|13
1659523800000|2022-08-03 10:50:00|30026|29991|30024|29989|30026|29991|30024|29989|4
1659524100000|2022-08-03 10:55:00|30023|29988|30020.3|29985.3|30025.4|29990.4|30020.3|29985.3|41
1659524400000|2022-08-03 11:00:00|30019.8|29984.8|30019|29984|30020.3|29985.3|30019|29984|7
1659524700000|2022-08-03 11:05:00|30014.8|29979.8|30024.5|29989.5|30024.5|29989.5|30004.3|29969.3|42
1659525000000|2022-08-03 11:10:00|30024.1|29989.1|30024.1|29989.1|30024.6|29989.6|30024.1|29989.1|11
1659525300000|2022-08-03 11:15:00|30024.6|29989.6|30023.3|29988.3|30024.6|29989.6|30023.3|29988.3|5
1659525600000|2022-08-03 11:20:00|30023.5|29988.5|30022.9|29987.9|30023.5|29988.5|30022.9|29987.9|3
1659525900000|2022-08-03 11:25:00|30023.4|29988.4|30020.4|29985.4|30023.4|29988.4|30020.4|29985.4|11
1659526200000|2022-08-03 11:30:00|30020.5|29985.5|30019.5|29984.5|30020.5|29985.5|30013.1|29978.1|33
1659526500000|2022-08-03 11:35:00|30019|29984|30008|29973|30019.5|29984.5|30001.2|29966.2|45
1659526800000|2022-08-03 11:40:00|30006.5|29971.5|30008|29973|30008|29973|30006.5|29971.5|6
1659527100000|2022-08-03 11:45:00|30008.4|29973.4|30008.6|29973.6|30009.6|29974.6|30008|29973|8
1659527400000|2022-08-03 11:50:00|30008|29973|30005|29970|30008|29973|30005|29970|4
1659527700000|2022-08-03 11:55:00|30006.6|29971.6|30007.6|29972.6|30007.6|29972.6|30005|29970|5
1659528000000|2022-08-03 12:00:00|30008|29973|30007.6|29972.6|30008.5|29973.5|30007.6|29972.6|4
1659528300000|2022-08-03 12:05:00|30007|29972|30008|29973|30008|29973|30007|29972|3
1659528600000|2022-08-03 12:10:00|30008.8|29973.8|30013.5|29978.5|30013.5|29978.5|30008.8|29973.8|10
1659528900000|2022-08-03 12:15:00|30012|29977|30011.3|29976.3|30012.6|29977.6|30011.3|29976.3|4
1659529200000|2022-08-03 12:20:00|30011.6|29976.6|30010.3|29975.3|30011.6|29976.6|30005|29970|23
1659529500000|2022-08-03 12:25:00|30009.1|29974.1|30006.6|29971.6|30009.1|29974.1|30000.5|29965.5|26
1659529800000|2022-08-03 12:30:00|30007|29972|30013.6|29978.6|30014.6|29979.6|30006.6|29971.6|35
1659530100000|2022-08-03 12:35:00|30010|29975|30004|29969|30010|29975|29999.6|29964.6|52
1659530400000|2022-08-03 12:40:00|30003.6|29968.6|30005|29970|30005|29970|30000.3|29965.3|14
1659530700000|2022-08-03 12:45:00|30005.6|29970.6|29997|29962|30007.6|29972.6|29997|29962|11
1659531000000|2022-08-03 12:50:00|29996|29961|29982.7|29947.7|29996.6|29961.6|29973.7|29938.7|67
1659531300000|2022-08-03 12:55:00|29983.5|29948.5|29980|29945|29984.7|29949.7|29977.6|29942.6|19
1659531600000|2022-08-03 13:00:00|29979.6|29944.6|29979|29944|29991|29956|29975|29940|65
1659531900000|2022-08-03 13:05:00|29979.5|29944.5|29983.5|29948.5|29984.5|29956.5|29976.5|29944|11
1659532200000|2022-08-03 13:10:00|29987|29952|29987.5|29952.5|29989|29954|29975.6|29940.6|44
1659532500000|2022-08-03 13:15:00|29988|29953|29986.5|29966.5|29991.5|29967|29977|29948.4|46
1659532800000|2022-08-03 13:20:00|29986|29966|29992|29972|30006.4|29976|29985.9|29965|48
1659533100000|2022-08-03 13:25:00|29992.5|29972.5|29996|29961|30000.4|29973|29991|29959.4|61
1659533400000|2022-08-03 13:30:00|29996.4|29961.4|29995|29960|29997.5|29962.5|29995|29960|34
1659533700000|2022-08-03 13:35:00|29997.4|29962.4|29996|29961|29998|29963|29993.4|29958.4|340
1659534000000|2022-08-03 13:40:00|29995.4|29960.4|29994|29959|30005.9|29974|29990.5|29955.5|127
1659534300000|2022-08-03 13:45:00|29993.5|29958.5|29992.5|29957.5|29996.8|29965.6|29985.5|29957.5|24
1659534600000|2022-08-03 13:50:00|29992.6|29957.6|29992.5|29957.5|29993|29958|29990.9|29955.9|40
1659534900000|2022-08-03 13:55:00|29991.3|29956.3|29991.5|29956.5|29991.5|29956.5|29990.5|29955.5|5
1659535200000|2022-08-03 14:00:00|29991|29956|30001.9|29966.9|30006.4|29971.4|29990.5|29955.5|79
1659535500000|2022-08-03 14:05:00|30001.5|29966.5|29997|29977|30002.5|29978|29993.6|29965.6|53
1659535800000|2022-08-03 14:10:00|29997.6|29977.6|30001.5|29966.5|30006.3|29977.6|29993.9|29965.6|49
1659536100000|2022-08-03 14:15:00|30001.6|29966.6|30005.6|29970.6|30006.6|29971.6|30000.6|29965.6|47
1659536400000|2022-08-03 14:20:00|30006.9|29971.9|30001|29981|30009.5|29982.5|30000|29970.6|11
1659536700000|2022-08-03 14:25:00|30003|29983|30000|29965|30003|29983|29993|29964.9|25
1659537000000|2022-08-03 14:30:00|29991.8|29971.8|29999.5|29964.5|29999.9|29971.8|29991|29956|18
1659537300000|2022-08-03 14:35:00|30000|29965|29991|29956|30000|29965|29987.6|29952.6|51
1659537600000|2022-08-03 14:40:00|29992.9|29957.9|29990.5|29955.5|29992.9|29957.9|29990.5|29955.5|4
1659537900000|2022-08-03 14:45:00|29990|29955|29992.3|29957.3|29993.7|29958.7|29990|29955|16
1659538200000|2022-08-03 14:50:00|29991.1|29956.1|29978.5|29958.5|29991.6|29958.6|29976.8|29948.1|19
1659538500000|2022-08-03 14:55:00|29978|29958|29986.5|29951.5|29990.5|29964.9|29977.3|29950.9|24
1659538800000|2022-08-03 15:00:00|29986|29951|29984.6|29964.6|29986|29964.6|29976.2|29949.6|34
1659539100000|2022-08-03 15:05:00|29990.5|29955.5|29994.6|29959.6|29994.6|29959.6|29989.3|29954.3|17
1659539400000|2022-08-03 15:10:00|29996|29961|29987.1|29967.1|29996.3|29968.3|29987.1|29959.6|9
1659539700000|2022-08-03 15:15:00|29987.8|29967.8|29991|29956|29992.5|29967.8|29981.6|29953.6|31
1659540000000|2022-08-03 15:20:00|29991.3|29956.3|29985.2|29950.2|29991.3|29956.3|29985.2|29950.2|20
1659540300000|2022-08-03 15:25:00|29984.7|29949.7|29972.5|29952.5|29984.7|29953|29970.7|29940|30
1659540600000|2022-08-03 15:30:00|29972.1|29952.1|29971.1|29951.1|29972.1|29952.1|29971.1|29951.1|3
1659540900000|2022-08-03 15:35:00|29966.6|29946.6|29975.9|29940.9|29976.1|29951.6|29966.6|29940|15
1659541200000|2022-08-03 15:40:00|29976|29941|29979.6|29944.6|29979.6|29944.6|29976|29941|3
1659541500000|2022-08-03 15:45:00|29967.1|29947.1|29974.6|29939.6|29976.4|29947.1|29967.1|29938.6|8
1659541800000|2022-08-03 15:50:00|29974.7|29939.7|29983.5|29948.5|29983.5|29951.9|29971.9|29939.7|15
1659542100000|2022-08-03 15:55:00|29981.6|29946.6|29979|29944|29981.6|29952.5|29967.6|29942.5|17
1659542400000|2022-08-03 16:00:00|29978.6|29943.6|29968.7|29933.7|29979|29947.1|29961.8|29928.6|22
1659542700000|2022-08-03 16:05:00|29968|29933|29968.1|29933.1|29971.4|29938.7|29957.4|29927.9|24
1659543000000|2022-08-03 16:10:00|29967.6|29932.6|29968.1|29933.1|29968.1|29933.1|29967.6|29932.6|6
1659543300000|2022-08-03 16:15:00|29967.9|29932.9|29968.1|29933.1|29968.1|29933.1|29967.5|29932.5|4
1659543600000|2022-08-03 16:20:00|29967.5|29932.5|29961.6|29926.6|29969.1|29934.1|29961.6|29926.6|18
1659543900000|2022-08-03 16:25:00|29961.1|29926.1|29969.1|29934.1|29969.1|29934.1|29961.1|29926.1|14
1659544200000|2022-08-03 16:30:00|29969.4|29934.4|29969.5|29934.5|29970.9|29935.9|29968.3|29933.3|12
1659544800000|2022-08-03 16:40:00|29970.4|29935.4|29969.5|29934.5|29970.4|29935.4|29969.2|29934.2|23
1659545100000|2022-08-03 16:45:00|29970.1|29935.1|29972.2|29937.2|29972.2|29937.2|29969.2|29934.2|15
1659545400000|2022-08-03 16:50:00|29988.5|29953.5|29984.6|29949.6|29997.7|29962.7|29982.7|29947.7|40
1659545700000|2022-08-03 16:55:00|29986.7|29951.7|29989.7|29954.7|29990.1|29955.1|29986.7|29951.7|24
1659546000000|2022-08-03 17:00:00|29999.6|29964.6|29996.6|29961.6|30001.9|29966.9|29987.5|29952.5|32
1659546300000|2022-08-03 17:05:00|29997.1|29962.1|29991.6|29956.6|29997.8|29962.8|29991|29956|6
1659546600000|2022-08-03 17:10:00|29992.5|29957.5|29990|29955|29992.5|29957.5|29990|29955|10
1659546900000|2022-08-03 17:15:00|29989.5|29954.5|29989.5|29954.5|29990|29955|29986.9|29951.9|16
1659547200000|2022-08-03 17:20:00|29990|29955|29989.5|29954.5|29990|29955|29986.9|29951.9|9
1659547500000|2022-08-03 17:25:00|29990.6|29955.6|29989.5|29954.5|29990.6|29955.6|29986.9|29951.9|7
1659547800000|2022-08-03 17:30:00|29987.9|29952.9|29986.1|29951.1|29990.6|29955.6|29986|29951|15
1659548100000|2022-08-03 17:35:00|29986.6|29951.6|29986.6|29951.6|29987.5|29952.5|29984.2|29949.2|7
1659548400000|2022-08-03 17:40:00|29987.5|29952.5|29986.6|29951.6|29987.5|29952.5|29986.6|29951.6|6
1659549000000|2022-08-03 17:50:00|29987.5|29952.5|29986.6|29951.6|29987.5|29952.5|29984.2|29949.2|17
1659549300000|2022-08-03 17:55:00|29986.1|29951.1|29986|29951|29986.1|29951.1|29983.9|29948.9|5
1659549600000|2022-08-03 18:00:00|29986.7|29951.7|29986|29951|29986.7|29951.7|29986|29951|2
1659550200000|2022-08-03 18:10:00|29976.9|29941.9|29976|29941|29976.9|29941.9|29976|29941|2
1659550500000|2022-08-03 18:15:00|29973.6|29938.6|29954.9|29919.9|29973.6|29938.6|29954.3|29919.3|34
1659550800000|2022-08-03 18:20:00|29954.5|29919.5|29952.9|29917.9|29959.9|29924.9|29951.9|29916.9|14
1659551100000|2022-08-03 18:25:00|29952.7|29917.7|29952.6|29917.6|29952.7|29917.7|29950.2|29915.2|17
1659551400000|2022-08-03 18:30:00|29952.9|29917.9|29952.1|29917.1|29959.9|29924.9|29951.8|29916.8|21
1659551700000|2022-08-03 18:35:00|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|1
1659552000000|2022-08-03 18:40:00|29956.6|29921.6|29954.9|29919.9|29957.5|29922.5|29952.5|29917.5|5
1659552300000|2022-08-03 18:45:00|29954.5|29919.5|29954.9|29919.9|29955.8|29920.8|29954|29919|78
1659552600000|2022-08-03 18:50:00|29955.8|29920.8|29955.2|29920.2|29956.4|29921.4|29954.5|29919.5|88
1659552900000|2022-08-03 18:55:00|29955.5|29920.5|29972.8|29937.8|29974|29939|29954.7|29919.7|97
1659573000000|2022-08-04 00:30:00|29975|29933|29987|29945|29987|29945|29975|29933|4
1659573300000|2022-08-04 00:35:00|29989.4|29947.4|29994|29952|30002|29960|29987.6|29945.6|10
1659573600000|2022-08-04 00:40:00|29990|29948|29979|29937|29990|29948|29977.5|29935.5|5
1659573900000|2022-08-04 00:45:00|29984.4|29942.4|29985.6|29943.6|29987|29945|29984.4|29942.4|3
1659574200000|2022-08-04 00:50:00|29986.4|29944.4|29986.4|29944.4|29986.4|29944.4|29986.4|29944.4|1
1659574800000|2022-08-04 01:00:00|29987.4|29945.4|29985|29950|29987.4|29950|29979.5|29938|21
1659575100000|2022-08-04 01:05:00|29984.9|29949.9|29968.5|29948.5|29984.9|29953.1|29968.5|29938.6|21
1659575400000|2022-08-04 01:10:00|29968.3|29948.3|29981|29946|29981|29953.3|29967.8|29944|27
1659575700000|2022-08-04 01:15:00|29981.5|29946.5|29971.7|29951.7|29981.9|29952.7|29970.5|29942.2|23
1659576000000|2022-08-04 01:20:00|29972.4|29952.4|29977.9|29957.9|29978.1|29958.1|29972.4|29952.4|22
1659576300000|2022-08-04 01:25:00|29978.3|29958.3|29978|29958|29978.5|29958.5|29973.8|29953.8|31
1659576600000|2022-08-04 01:30:00|29977.8|29957.8|29985|29965|29987|29967|29976.8|29956.8|68
1659576900000|2022-08-04 01:35:00|29984.9|29964.9|29976.8|29956.8|29986.9|29966.9|29976.8|29956.8|75
1659577200000|2022-08-04 01:40:00|29977.3|29957.3|29986.3|29966.3|29986.4|29966.4|29977.3|29957.3|41
1659577500000|2022-08-04 01:45:00|29986.5|29966.5|29986.5|29966.5|29986.5|29966.5|29985.3|29965.3|25
1659577800000|2022-08-04 01:50:00|29986.1|29966.1|29986.9|29966.9|29988.1|29968.1|29984.8|29964.8|29
1659578100000|2022-08-04 01:55:00|29987.4|29967.4|29988.3|29968.3|29988.8|29968.8|29986.9|29966.9|16
1659578400000|2022-08-04 02:00:00|29987.8|29967.8|29988.3|29968.3|29988.3|29968.3|29987.8|29967.8|11
1659578700000|2022-08-04 02:05:00|29988|29968|29982.4|29962.4|29988.4|29968.4|29982.4|29962.4|24
1659579000000|2022-08-04 02:10:00|29982.5|29962.5|29982.9|29962.9|29983.3|29963.3|29981.4|29961.4|16
1659579300000|2022-08-04 02:15:00|29982.8|29962.8|29980.8|29960.8|29983.3|29963.3|29978.1|29958.1|20
1659579600000|2022-08-04 02:20:00|29980.3|29960.3|29982.4|29962.4|29983.1|29963.1|29980.3|29960.3|24
1659579900000|2022-08-04 02:25:00|29983.3|29963.3|29982.4|29962.4|29983.4|29963.4|29981.9|29961.9|10
1659580200000|2022-08-04 02:30:00|29981.4|29961.4|29983.8|29963.8|29984.9|29964.9|29980.8|29960.8|18
1659580500000|2022-08-04 02:35:00|29984.3|29964.3|29989.6|29969.6|29990.2|29970.2|29983.8|29963.8|39
1659580800000|2022-08-04 02:40:00|29989.9|29969.9|29987.8|29967.8|29994.8|29974.8|29987.8|29967.8|31
1659581100000|2022-08-04 02:45:00|29988.3|29968.3|29988.3|29968.3|29988.8|29968.8|29988.3|29968.3|5
1659581400000|2022-08-04 02:50:00|29988.8|29968.8|29994.5|29974.5|29994.7|29974.7|29988.3|29968.3|37
1659581700000|2022-08-04 02:55:00|29994.7|29974.7|29995.7|29975.7|30001.9|29981.9|29993.3|29973.3|58
1659582000000|2022-08-04 03:00:00|30003.5|29968.5|29993.4|29973.4|30004|29974.5|29992.7|29966|14
1659582300000|2022-08-04 03:05:00|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|1
1659582600000|2022-08-04 03:10:00|29993|29973|30001.9|29981.9|30001.9|29981.9|29990.2|29970.2|34
1659582900000|2022-08-04 03:15:00|30001.5|29981.5|29999.4|29979.4|30002.3|29982.3|29999.4|29979.4|9
1659583200000|2022-08-04 03:20:00|29998.9|29978.9|29998.8|29978.8|29999.4|29979.4|29998.8|29978.8|9
1659583500000|2022-08-04 03:25:00|29999.4|29979.4|29999.6|29979.6|30001.9|29981.9|29998.8|29978.8|21
1659583800000|2022-08-04 03:30:00|29999.5|29979.5|30004.3|29984.3|30004.3|29984.3|29998.4|29978.4|14
1659584100000|2022-08-04 03:35:00|30003.8|29983.8|30003.8|29983.8|30004.9|29984.9|30000.5|29980.5|18
1659584400000|2022-08-04 03:40:00|30004.4|29984.4|30009.3|29989.3|30009.3|29989.3|30003.8|29983.8|28
1659584700000|2022-08-04 03:45:00|30009.9|29989.9|30013.8|29993.8|30017.3|29997.3|30008.8|29988.8|39
1659585000000|2022-08-04 03:50:00|30011|29991|30008.9|29988.9|30011|29991|30008.9|29988.9|6
1659585300000|2022-08-04 03:55:00|30009.4|29989.4|30018.8|29998.8|30018.8|29998.8|30009.4|29989.4|27
1659585600000|2022-08-04 04:00:00|30018.3|29998.3|30013.1|29993.1|30018.8|29998.8|30012.3|29992.3|37
1659585900000|2022-08-04 04:05:00|30013.3|29993.3|30017.9|29997.9|30018.9|29998.9|30012.3|29992.3|38
1659586200000|2022-08-04 04:10:00|30017.4|29997.4|30005.9|29985.9|30020.2|29997.9|30005.8|29985.2|24
1659586500000|2022-08-04 04:15:00|30005.5|29985.5|30012.5|29992.5|30014.3|29992.5|30005.5|29979|12
1659587700000|2022-08-04 04:35:00|30014.1|29994.1|30015|29995|30015.8|29995.8|30014.1|29994.1|6
1659588000000|2022-08-04 04:40:00|30015.8|29995.8|30013.8|29993.8|30015.8|29995.8|30013.8|29993.8|12
1659588300000|2022-08-04 04:45:00|30014.3|29994.3|30013.8|29993.8|30014.3|29994.3|30013.8|29993.8|8
1659588600000|2022-08-04 04:50:00|30014.3|29994.3|30009.5|29989.5|30014.3|29994.3|30009.5|29989.5|6
1659588900000|2022-08-04 04:55:00|30009.3|29989.3|30009.3|29989.3|30009.3|29989.3|30009.3|29989.3|1
1659589200000|2022-08-04 05:00:00|30009.5|29989.5|30009.3|29989.3|30009.5|29989.5|30009.3|29989.3|6
1659589500000|2022-08-04 05:05:00|30009.5|29989.5|30014.3|29994.3|30014.5|29994.5|30009.5|29989.5|22
1659589800000|2022-08-04 05:10:00|30014.5|29994.5|30012.8|29992.8|30015|29995|30011.9|29991.9|14
1659590100000|2022-08-04 05:15:00|30013|29993|30011.9|29991.9|30013.3|29993.3|30011.3|29991.3|18
1659590400000|2022-08-04 05:20:00|30012.1|29992.1|30011.3|29991.3|30012.1|29992.1|30010.4|29990.4|16
1659590700000|2022-08-04 05:25:00|30011.5|29991.5|30014.3|29994.3|30014.5|29994.5|30010.4|29990.4|34
1659591000000|2022-08-04 05:30:00|30014.5|29994.5|30014.3|29994.3|30014.5|29994.5|30010.4|29990.4|22
1659591300000|2022-08-04 05:35:00|30014|29994|30014|29994|30014.1|29994.1|30014|29994|5
1659591600000|2022-08-04 05:40:00|30013.8|29993.8|30014.5|29994.5|30014.5|29994.5|30013.8|29993.8|4
1659591900000|2022-08-04 05:45:00|30014.3|29994.3|30014.5|29994.5|30014.5|29994.5|30014.3|29994.3|2
1659592200000|2022-08-04 05:50:00|30013.8|29993.8|30013.8|29993.8|30013.8|29993.8|30013.8|29993.8|1
1659592500000|2022-08-04 05:55:00|30014.3|29994.3|30013.5|29993.5|30014.6|29994.6|30013.5|29993.5|14
1659592800000|2022-08-04 06:00:00|30014|29994|30013.9|29993.9|30019.3|29999.3|30013.4|29993.4|36
1659593100000|2022-08-04 06:05:00|30013.7|29993.7|30008.1|29988.1|30018.1|29998.1|30008.1|29988.1|34
1659593400000|2022-08-04 06:10:00|30008.2|29988.2|30008.4|29988.4|30011.4|29991.4|30007.5|29987.5|17
1659593700000|2022-08-04 06:15:00|30007.5|29987.5|30007.9|29987.9|30010.5|29990.5|30007.2|29987.2|57
1659594000000|2022-08-04 06:20:00|30007.4|29987.4|30007.4|29987.4|30007.8|29987.8|30007.4|29987.4|33
1659594300000|2022-08-04 06:25:00|30006.5|29986.5|30006.4|29986.4|30006.9|29986.9|30003.9|29983.9|33
1659594600000|2022-08-04 06:30:00|30006.9|29986.9|29997.6|29977.6|30007.1|29987.1|29997.4|29977.4|30
1659594900000|2022-08-04 06:35:00|29998.8|29978.8|29993.2|29973.2|30007.9|29982.9|29993.2|29972.7|36
1659595200000|2022-08-04 06:40:00|29993.7|29973.7|29996.1|29976.1|29997.4|29977.4|29992.8|29972.8|44
1659595500000|2022-08-04 06:45:00|29995.5|29975.5|29991.1|29971.1|29997.5|29977.5|29990.1|29970.1|27
1659595800000|2022-08-04 06:50:00|29992|29972|29983|29963|29992.5|29972.5|29980.5|29953|36
1659596100000|2022-08-04 06:55:00|29983.2|29963.2|29993.2|29973.2|29994.5|29974.5|29983.2|29963.2|35
1659596400000|2022-08-04 07:00:00|29993.1|29973.1|29982.7|29962.7|29998.7|29973.1|29982.6|29962.6|32
1659596700000|2022-08-04 07:05:00|29983.2|29963.2|29985.1|29965.1|29987.5|29967.5|29983.2|29963.2|34
1659597000000|2022-08-04 07:10:00|29984.9|29964.9|29987.9|29967.9|29992.9|29968.3|29984.9|29957.8|31
1659597300000|2022-08-04 07:15:00|29987.4|29967.4|29996.4|29976.4|29998.7|29978.7|29987.3|29967.3|38
1659597600000|2022-08-04 07:20:00|29996.3|29976.3|30006.5|29986.5|30008.1|29988.1|29996.2|29976.2|50
1659597900000|2022-08-04 07:25:00|30008.1|29988.1|30006.5|29986.5|30008.9|29988.9|30003.3|29983.3|38
1659598200000|2022-08-04 07:30:00|30006.9|29986.9|30001.4|29981.4|30008.5|29986.9|30000.1|29972.5|68
1659598500000|2022-08-04 07:35:00|30002.5|29982.5|29998.8|29978.8|30002.5|29982.5|29997.7|29977.7|23
1659598800000|2022-08-04 07:40:00|29998.5|29978.5|30002.5|29982.5|30012.6|29982.5|29998|29974.3|40
1659599100000|2022-08-04 07:45:00|30002.7|29982.7|30012.7|29977.7|30013|29982.7|30002.7|29976.6|23
1659599400000|2022-08-04 07:50:00|30004.2|29984.2|30002.7|29982.7|30004.2|29984.2|30001.3|29981.3|64
1659599700000|2022-08-04 07:55:00|30002.2|29982.2|29995.1|29975.1|30002.7|29982.7|29993.6|29973.6|39
1659600000000|2022-08-04 08:00:00|29994.5|29974.5|30001.1|29981.1|30004.7|29983.5|29994.5|29968.6|31
1659600300000|2022-08-04 08:05:00|30000.1|29980.1|30001.1|29981.1|30001.1|29981.1|30000.1|29980.1|11
1659600600000|2022-08-04 08:10:00|30000.9|29980.9|30001.1|29981.1|30002.1|29982.1|30000.1|29980.1|25
1659600900000|2022-08-04 08:15:00|30000.9|29980.9|30006.1|29986.1|30006.1|29986.1|30000.6|29980.6|57
1659601200000|2022-08-04 08:20:00|30006.5|29986.5|30006.1|29986.1|30006.5|29986.5|30006.1|29986.1|8
1659601800000|2022-08-04 08:30:00|30013.6|29978.6|30005|29985|30015.5|29985|30004.5|29976.5|39
1659602100000|2022-08-04 08:35:00|30004.5|29984.5|30015|29980|30015.5|29985.5|30004.5|29977.5|31
1659602400000|2022-08-04 08:40:00|30015.2|29980.2|30019.5|29984.5|30022.5|29989.5|30007.5|29979.5|42
1659602700000|2022-08-04 08:45:00|30020|29985|30020.5|29985.5|30022|29987|30017.5|29982.5|40
1659603000000|2022-08-04 08:50:00|30021|29986|30021|29986|30021.5|29986.5|30020|29985|31
1659603300000|2022-08-04 08:55:00|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|30019.5|29984.5|23
1659603600000|2022-08-04 09:00:00|30020|29985|30021|29986|30021.5|29986.5|30018.5|29983.5|9
1659603900000|2022-08-04 09:05:00|30021.6|29986.6|30018.5|29983.5|30021.7|29986.7|30018|29983|24
1659604200000|2022-08-04 09:10:00|30019|29984|30016.5|29981.5|30019.5|29984.5|30016.5|29981.5|16
1659604500000|2022-08-04 09:15:00|30017|29982|30014.5|29979.5|30017|29982|30014|29979|12
1659604800000|2022-08-04 09:20:00|30014.3|29979.3|30014.3|29979.3|30014.5|29979.5|30013.3|29978.3|12
1659605100000|2022-08-04 09:25:00|30014|29979|30014.8|29979.8|30014.8|29979.8|30013.7|29978.7|5
1659605400000|2022-08-04 09:30:00|30014.3|29979.3|30017.3|29982.3|30019.4|29984.4|30014.3|29979.3|26
1659605700000|2022-08-04 09:35:00|30017.8|29982.8|30017.5|29982.5|30017.8|29982.8|30017|29982|4
1659606000000|2022-08-04 09:40:00|30017|29982|30020.5|29985.5|30021.6|29990|30010|29981.5|16
1659606300000|2022-08-04 09:45:00|30021|29986|30018.5|29983.5|30021|29986|30017.3|29982.3|15
1659606600000|2022-08-04 09:50:00|30019|29984|30018.5|29983.5|30019|29989.2|30008.6|29982.4|14
1659606900000|2022-08-04 09:55:00|30020.5|29985.5|30020.5|29985.5|30021|29986|30020.5|29985.5|5
1659607200000|2022-08-04 10:00:00|30012.5|29992.5|30020|29985|30020|29992.5|30012|29984.5|5
1659607500000|2022-08-04 10:05:00|30019.5|29984.5|30013.9|29978.9|30020.5|29985.5|30013.3|29978.3|16
1659607800000|2022-08-04 10:10:00|30013.5|29978.5|30014|29979|30014|29979|30013.5|29978.5|4
1659608100000|2022-08-04 10:15:00|30013.9|29978.9|30014|29979|30014|29979|30013.9|29978.9|4
1659608400000|2022-08-04 10:20:00|30013.5|29978.5|30016.1|29981.1|30016.1|29981.1|30013.5|29978.5|9
1659608700000|2022-08-04 10:25:00|30015.6|29980.6|30014|29979|30015.6|29985.5|30005.5|29976.3|15
1659609000000|2022-08-04 10:30:00|30016.5|29981.5|30016.5|29981.5|30016.5|29981.5|30016|29981|3
1659609300000|2022-08-04 10:35:00|30009.5|29989.5|30013.5|29993.5|30013.5|29993.5|30009.5|29989.5|4
1659609600000|2022-08-04 10:40:00|30020|29985|30017.1|29982.1|30020|29985|30017.1|29982.1|9
1659609900000|2022-08-04 10:45:00|30017.5|29982.5|30019|29984|30019|29984|30017.1|29982.1|25
1659610200000|2022-08-04 10:50:00|30018.8|29983.8|30018.8|29983.8|30019.3|29984.3|30017.6|29982.6|61
1659610500000|2022-08-04 10:55:00|30018.3|29983.3|30021.8|29986.8|30022|29987|30017.6|29982.6|37
1659610800000|2022-08-04 11:00:00|30022|29987|30022.5|29987.5|30022.8|29987.8|30021|29986|7
1659611100000|2022-08-04 11:05:00|30016.3|29996.3|30024.8|29989.8|30026|29999|30015|29989|110
1659611400000|2022-08-04 11:10:00|30025.3|29990.3|30024|29989|30025.3|29990.3|30021|29986|110
1659611700000|2022-08-04 11:15:00|30023.1|29988.1|30021.1|29986.1|30024|29989|30021|29986|19
1659612000000|2022-08-04 11:20:00|30021.5|29986.5|30021.5|29986.5|30022.3|29987.3|30021|29986|7
1659612300000|2022-08-04 11:25:00|30021.8|29986.8|30021.8|29986.8|30023|29988|30021.8|29986.8|9
1659612600000|2022-08-04 11:30:00|30022.3|29987.3|30024.3|29989.3|30024.3|29989.3|30022.3|29987.3|4
1659612900000|2022-08-04 11:35:00|30022.6|29987.6|30023.2|29988.2|30025.5|29990.5|30022.6|29987.6|8
1659613200000|2022-08-04 11:40:00|30023.5|29988.5|30025.5|29990.5|30025.9|29990.9|30023.5|29988.5|6
1659613500000|2022-08-04 11:45:00|30024.9|29989.9|30024.9|29989.9|30026.3|29999.3|30019.3|29989.9|5
1659613800000|2022-08-04 11:50:00|30025.4|29990.4|30026.5|29991.5|30026.5|29991.5|30024.2|29989.2|12
1659614100000|2022-08-04 11:55:00|30024.2|29989.2|30025.5|29990.5|30027.7|30000|30018|29989.2|70
1659614700000|2022-08-04 12:05:00|30025|29990|30024.5|29989.5|30025|29990|30024.5|29989.5|2
1659615000000|2022-08-04 12:10:00|30024|29989|30014.6|29979.6|30025|29990|30014.1|29979.1|61
1659615300000|2022-08-04 12:15:00|30015.5|29980.5|30014.6|29979.6|30015.6|29980.6|30012.5|29977.5|12
1659615600000|2022-08-04 12:20:00|30015.6|29980.6|30013.6|29978.6|30016.4|29981.4|30012|29977|11
1659615900000|2022-08-04 12:25:00|30015|29980|30019.7|29980|30019.7|29980|30009|29974|6
1659616200000|2022-08-04 12:30:00|30020.1|29979|30013|29978|30020.1|29979.7|30012.6|29977.6|13
1659616500000|2022-08-04 12:35:00|30012.4|29977.4|30008.6|29973.6|30012.4|29977.4|30005|29970|27
1659616800000|2022-08-04 12:40:00|30005|29970|30005.6|29970.6|30006.1|29971.1|30002.8|29967.8|27
1659617100000|2022-08-04 12:45:00|30006.3|29971.3|30004.6|29969.6|30007.6|29972.6|30004.6|29969.6|13
1659617400000|2022-08-04 12:50:00|30004|29969|29997.9|29962.9|30004.6|29969.6|29988.8|29959.8|31
1659617700000|2022-08-04 12:55:00|29998.4|29963.4|29992|29957|29998.4|29970.8|29986.9|29951.9|15
1659618000000|2022-08-04 13:00:00|29993.5|29958.5|29992.5|29957.5|29993.5|29958.5|29992.5|29957.5|14
1659618300000|2022-08-04 13:05:00|29992|29957|29992|29957|29992.5|29957.5|29991.5|29956.5|20
1659618600000|2022-08-04 13:10:00|29991.5|29956.5|29993|29958|29994|29959|29991.5|29956.5|15
1659618900000|2022-08-04 13:15:00|29993.5|29958.5|29993|29958|29993.5|29958.5|29993|29958|2
1659619200000|2022-08-04 13:20:00|29994|29959|29992.9|29957.9|29994|29959|29992.9|29957.9|10
1659619500000|2022-08-04 13:25:00|29993.4|29958.4|29992.9|29957.9|29993.5|29958.5|29992.9|29957.9|22
1659619800000|2022-08-04 13:30:00|29993.4|29958.4|29992.9|29957.9|29993.4|29958.4|29992.9|29957.9|2
1659620100000|2022-08-04 13:35:00|29993.5|29958.5|30005|29970|30005|29970|29993|29958|12
1659620400000|2022-08-04 13:40:00|30004.5|29969.5|30002.9|29967.9|30004.5|29969.5|30001.5|29966.5|11
1659620700000|2022-08-04 13:45:00|30001.9|29966.9|29992.6|29957.6|30001.9|29966.9|29990|29955|40
1659621000000|2022-08-04 13:50:00|29985.6|29965.6|29993|29958|29993|29965.6|29984.5|29955.6|7
1659621300000|2022-08-04 13:55:00|29986|29966|29993.6|29958.6|29994.6|29966.5|29984.9|29953.5|53
1659621600000|2022-08-04 14:00:00|29993.5|29958.5|29991.5|29956.5|29993.6|29958.6|29991|29956|10
1659621900000|2022-08-04 14:05:00|29989.7|29954.7|29984.7|29949.7|29990.1|29955.1|29984.7|29949.7|21
1659622200000|2022-08-04 14:10:00|29985.1|29950.1|29976.5|29941.5|29986.6|29957|29975.5|29940.5|22
1659622500000|2022-08-04 14:15:00|29976.6|29941.6|29988|29953|29990|29955|29976.5|29941.5|44
1659622800000|2022-08-04 14:20:00|29990|29955|29997.1|29962.1|29997.1|29962.1|29990|29955|16
1659623100000|2022-08-04 14:25:00|29997.6|29962.6|29997.9|29962.9|30000.9|29965.9|29997.1|29962.1|69
1659623400000|2022-08-04 14:30:00|29998.1|29963.1|29997.4|29962.4|29998.1|29963.1|29996.9|29961.9|7
1659623700000|2022-08-04 14:35:00|29997.9|29962.9|29998.1|29963.1|29998.6|29963.6|29997.8|29962.8|10
1659624000000|2022-08-04 14:40:00|29998.6|29963.6|30008.6|29973.6|30008.6|29973.6|29998.6|29963.6|20
1659624300000|2022-08-04 14:45:00|30008.1|29973.1|30009.7|29974.7|30014.6|29979.6|30008.1|29973.1|23
1659624600000|2022-08-04 14:50:00|30009.3|29974.3|30003.4|29968.4|30010.3|29975.3|30002.4|29967.4|8
1659624900000|2022-08-04 14:55:00|29997.4|29962.4|30009.5|29974.5|30009.5|29974.5|29997.4|29962.4|23
1659625200000|2022-08-04 15:00:00|30008.9|29973.9|29988.6|29953.6|30008.9|29973.9|29987.5|29952.5|44
1659625500000|2022-08-04 15:05:00|29975.1|29955.1|29973.2|29938.2|29981|29955.1|29971.1|29938.2|26
1659625800000|2022-08-04 15:10:00|29972.9|29937.9|29981.5|29946.5|29981.6|29946.6|29959.6|29934|29
1659626100000|2022-08-04 15:15:00|29977.9|29942.9|29980.1|29945.1|29980.1|29945.1|29970|29935|30
1659626400000|2022-08-04 15:20:00|29980.6|29945.6|29963.8|29943.8|29980.6|29945.6|29958.7|29928.4|21
1659626700000|2022-08-04 15:25:00|29963.7|29943.7|29980|29945|29980|29951.7|29963.1|29938.4|25
1659627000000|2022-08-04 15:30:00|29979.6|29944.6|29971.6|29951.6|29979.6|29951.6|29970.6|29944.6|8
1659627300000|2022-08-04 15:35:00|29971.1|29951.1|29971.6|29951.6|29971.6|29951.6|29971.1|29951.1|2
1659627600000|2022-08-04 15:40:00|29971.1|29951.1|29978.5|29943.5|29982.1|29954|29966.9|29941.4|26
1659627900000|2022-08-04 15:45:00|29977.5|29942.5|29970.1|29950.1|29980|29950.2|29970.1|29942.5|5
1659628200000|2022-08-04 15:50:00|29968.5|29948.5|29972.5|29937.5|29972.5|29950.1|29966.5|29937.5|14
1659628500000|2022-08-04 15:55:00|29972.9|29937.9|29974|29939|29975.1|29940.1|29972.9|29937.9|16
1659628800000|2022-08-04 16:00:00|29973|29938|29971.6|29951.6|29975|29953.5|29968.9|29938|42
1659629100000|2022-08-04 16:05:00|29971.8|29951.8|29973.6|29938.6|29975.5|29953.1|29971|29936|97
1659629400000|2022-08-04 16:10:00|29971.5|29936.5|29972.5|29937.5|29974|29939|29970.7|29935.7|67
1659629700000|2022-08-04 16:15:00|29973|29938|29974.6|29939.6|29974.6|29939.6|29971.5|29936.5|24
1659630000000|2022-08-04 16:20:00|29973.6|29938.6|29971.5|29936.5|29974.6|29939.6|29971.5|29936.5|19
1659630300000|2022-08-04 16:25:00|29973|29938|29971.5|29936.5|29973.6|29938.6|29971.5|29936.5|5
1659630600000|2022-08-04 16:30:00|29971.9|29936.9|29972.1|29937.1|29973.5|29938.5|29971.9|29936.9|16
1659631200000|2022-08-04 16:40:00|29972.5|29937.5|29972.5|29937.5|29972.5|29937.5|29972.5|29937.5|1
1659631500000|2022-08-04 16:45:00|29973.5|29938.5|29972.5|29937.5|29973.5|29938.5|29971.9|29936.9|9
1659631800000|2022-08-04 16:50:00|29971.9|29936.9|29972.5|29937.5|29972.5|29937.5|29971.9|29936.9|4
1659632100000|2022-08-04 16:55:00|29973.5|29938.5|29965.9|29930.9|29973.5|29938.5|29965.5|29930.5|14
1659632400000|2022-08-04 17:00:00|29967.5|29932.5|29968.5|29933.5|29968.5|29933.5|29964.5|29929.5|9
1659632700000|2022-08-04 17:05:00|29968.9|29933.9|29968.5|29933.5|29968.9|29933.9|29968.4|29933.4|8
1659633000000|2022-08-04 17:10:00|29968.9|29933.9|29967.5|29932.5|29968.9|29933.9|29965.2|29930.2|13
1659633300000|2022-08-04 17:15:00|29968.5|29933.5|29955.6|29935.6|29968.5|29935.6|29953.1|29925.5|14
1659633600000|2022-08-04 17:20:00|29955.8|29935.8|29952.5|29932.5|29963.8|29935.8|29952.3|29925.3|15
1659633900000|2022-08-04 17:25:00|29953|29933|29958.5|29923.5|29958.5|29933|29950.9|29915.9|19
1659634200000|2022-08-04 17:30:00|29958.3|29923.3|29958.5|29923.5|29958.5|29923.5|29957.9|29922.9|11
1659634500000|2022-08-04 17:35:00|29958.9|29923.9|29958.8|29923.8|29958.9|29923.9|29958.8|29923.8|2
1659635100000|2022-08-04 17:45:00|29958.9|29923.9|29959.3|29924.3|29959.3|29924.3|29958.9|29923.9|2
1659635400000|2022-08-04 17:50:00|29959.9|29924.9|29960.1|29925.1|29960.5|29925.5|29959.9|29924.9|3
1659636900000|2022-08-04 18:15:00|29957.7|29922.7|29955.9|29920.9|29959.8|29924.8|29955.2|29920.2|23
1659637200000|2022-08-04 18:20:00|29955.5|29920.5|29953.5|29918.5|29955.9|29920.9|29951.9|29916.9|22
1659637500000|2022-08-04 18:25:00|29953.9|29918.9|29956.5|29921.5|29956.5|29921.5|29952.9|29917.9|15
1659637800000|2022-08-04 18:30:00|29955.5|29920.5|29956.7|29921.7|29956.7|29921.7|29955.5|29920.5|3
1659638100000|2022-08-04 18:35:00|29956.9|29921.9|29962.9|29927.9|29965.5|29930.5|29955.9|29920.9|18
1659638400000|2022-08-04 18:40:00|29963.5|29928.5|29963.5|29928.5|29963.5|29928.5|29963.5|29928.5|1
1659638700000|2022-08-04 18:45:00|29963.9|29928.9|29963.5|29928.5|29963.9|29928.9|29963.5|29928.5|6
1659639300000|2022-08-04 18:55:00|29962.9|29927.9|29963.5|29928.5|29963.5|29928.5|29962.9|29927.9|2
1659659400000|2022-08-05 00:30:00|29990.5|29948.5|29990.5|29948.5|29990.5|29948.5|29990.5|29948.5|1
1659660300000|2022-08-05 00:45:00|29992|29950|29991|29949|29992|29950|29991|29949|2
1659660900000|2022-08-05 00:55:00|29976|29934|29963.4|29921.4|29987|29945|29963.4|29921.4|16
1659661200000|2022-08-05 01:00:00|29965.6|29923.6|29972.5|29937.5|29975|29937.5|29965.4|29923.4|22
1659661500000|2022-08-05 01:05:00|29970.6|29935.6|29969.1|29949.1|29975|29949.1|29968.1|29935.6|10
1659661800000|2022-08-05 01:10:00|29968.9|29948.9|29970.6|29935.6|29973.6|29949.3|29962.5|29932.9|19
1659662100000|2022-08-05 01:15:00|29969.1|29934.1|29958|29923|29969.1|29934.1|29957|29922|33
1659662400000|2022-08-05 01:20:00|29949.6|29929.6|29934.1|29914.1|29950.1|29930.1|29918.6|29889.1|43
1659662700000|2022-08-05 01:25:00|29933.5|29913.5|29948.2|29928.2|29948.2|29928.2|29932.7|29903.4|60
1659663000000|2022-08-05 01:30:00|29947.7|29927.7|29946.5|29926.5|29948.5|29928.5|29945.4|29925.4|26
1659663300000|2022-08-05 01:35:00|29947|29927|29957.8|29937.8|29959.5|29939.5|29946.5|29926.5|44
1659663600000|2022-08-05 01:40:00|29957.9|29937.9|29972|29937|29975|29943.5|29954.9|29934.9|36
1659663900000|2022-08-05 01:45:00|29964.7|29944.7|29972.7|29952.7|29974.9|29954.9|29964.5|29944.5|38
1659664200000|2022-08-05 01:50:00|29973.9|29953.9|29965|29945|29973.9|29953.9|29962|29942|53
1659664500000|2022-08-05 01:55:00|29965.2|29945.2|29972.2|29952.2|29975.7|29955.7|29965.2|29945.2|53
1659664800000|2022-08-05 02:00:00|29972.5|29952.5|29969.9|29949.9|29973.3|29953.3|29967.3|29947.3|88
1659665100000|2022-08-05 02:05:00|29969.5|29949.5|29969.7|29949.7|29977.7|29950.7|29966.4|29941.8|58
1659665400000|2022-08-05 02:10:00|29970.2|29950.2|29967.7|29947.7|29971.2|29951.2|29966.9|29946.9|43
1659665700000|2022-08-05 02:15:00|29967.5|29947.5|29967.7|29947.7|29967.7|29947.7|29967|29947|13
1659666000000|2022-08-05 02:20:00|29967.2|29947.2|29966.9|29946.9|29967.7|29947.7|29964.3|29944.3|35
1659666300000|2022-08-05 02:25:00|29967.2|29947.2|29962.4|29942.4|29967.2|29947.2|29962|29942|15
1659666600000|2022-08-05 02:30:00|29962|29942|29962.5|29942.5|29963|29943|29961.8|29941.8|26
1659666900000|2022-08-05 02:35:00|29963|29943|29962.2|29942.2|29963|29943|29962|29942|10
1659667200000|2022-08-05 02:40:00|29962|29942|29957.3|29937.3|29962.2|29942.2|29952.5|29932.5|24
1659667500000|2022-08-05 02:45:00|29957.5|29937.5|29942.5|29922.5|29960.6|29940.6|29922.5|29891|93
1659667800000|2022-08-05 02:50:00|29942.8|29922.8|29949.1|29929.1|29952.3|29932.3|29939.2|29915.3|76
1659668100000|2022-08-05 02:55:00|29949.2|29929.2|29965|29930|29965|29940.2|29949.1|29927.5|46
1659668400000|2022-08-05 03:00:00|29964.5|29929.5|29944.8|29924.8|29964.5|29937|29944.8|29921.5|42
1659668700000|2022-08-05 03:05:00|29944.3|29924.3|29943|29923|29946|29926|29937|29917|48
1659669000000|2022-08-05 03:10:00|29942.9|29922.9|29942.7|29922.7|29943|29923|29942|29922|17
1659669300000|2022-08-05 03:15:00|29942.2|29922.2|29942.2|29922.2|29942.5|29922.5|29940.9|29920.9|20
1659669600000|2022-08-05 03:20:00|29941.7|29921.7|29939.4|29919.4|29942.2|29922.2|29939|29919|26
1659669900000|2022-08-05 03:25:00|29939.7|29919.7|29930.8|29910.8|29940.4|29920.4|29930.2|29910.2|43
1659670200000|2022-08-05 03:30:00|29930.9|29910.9|29931.8|29911.8|29940.9|29920.9|29930.8|29910.8|36
1659670500000|2022-08-05 03:35:00|29931.4|29911.4|29931.4|29911.4|29935.9|29915.9|29931.4|29911.4|17
1659670800000|2022-08-05 03:40:00|29931.3|29911.3|29931.8|29911.8|29931.8|29911.8|29931.3|29911.3|4
1659671100000|2022-08-05 03:45:00|29931.3|29911.3|29936.3|29916.3|29936.3|29916.3|29931.3|29911.3|9
1659671400000|2022-08-05 03:50:00|29935.8|29915.8|29935.8|29915.8|29936.8|29916.8|29931.3|29911.3|57
1659671700000|2022-08-05 03:55:00|29936.3|29916.3|29943|29923|29943|29923|29936.3|29916.3|20
1659672000000|2022-08-05 04:00:00|29943.4|29923.4|29942|29922|29943.4|29923.4|29941.4|29921.4|14
1659672300000|2022-08-05 04:05:00|29942.3|29922.3|29944.5|29924.5|29947.3|29927.3|29942.3|29922.3|11
1659672600000|2022-08-05 04:10:00|29944.7|29924.7|29961|29926|29961.2|29935.1|29944.7|29924.7|19
1659672900000|2022-08-05 04:15:00|29952.1|29932.1|29952.7|29932.7|29953.5|29933.5|29950|29930|9
1659673200000|2022-08-05 04:20:00|29952.2|29932.2|29953.1|29933.1|29953.2|29933.2|29952.2|29932.2|12
1659673500000|2022-08-05 04:25:00|29953.2|29933.2|29955.2|29935.2|29955.2|29935.2|29953.2|29933.2|5
1659673800000|2022-08-05 04:30:00|29957.6|29937.6|29957.5|29937.5|29958.2|29938.2|29957.5|29937.5|5
1659674100000|2022-08-05 04:35:00|29957|29937|29953.1|29933.1|29957|29937|29953.1|29933.1|8
1659674400000|2022-08-05 04:40:00|29952.9|29932.9|29952.9|29932.9|29954.5|29934.5|29952.5|29932.5|21
1659674700000|2022-08-05 04:45:00|29952.5|29932.5|29942|29922|29952.5|29932.5|29942|29922|20
1659675000000|2022-08-05 04:50:00|29942.2|29922.2|29937.4|29917.4|29944.5|29924.5|29936.4|29916.4|35
1659675300000|2022-08-05 04:55:00|29938|29918|29941.5|29921.5|29942.2|29922.2|29938|29918|21
1659675600000|2022-08-05 05:00:00|29948|29913|29948.6|29913.6|29948.6|29913.6|29948|29913|2
1659675900000|2022-08-05 05:05:00|29949|29914|29948.1|29928.1|29949|29928.1|29943.1|29913.6|7
1659676200000|2022-08-05 05:10:00|29947.3|29927.3|29941|29921|29947.5|29927.5|29941|29921|20
1659676500000|2022-08-05 05:15:00|29942.1|29922.1|29933|29913|29942.2|29922.2|29932.2|29912.2|24
1659676800000|2022-08-05 05:20:00|29932.7|29912.7|29932.7|29912.7|29932.7|29912.7|29932.7|29912.7|1
1659677100000|2022-08-05 05:25:00|29933.2|29913.2|29933.2|29913.2|29933.2|29913.2|29932.7|29912.7|5
1659677400000|2022-08-05 05:30:00|29932.7|29912.7|29935.5|29915.5|29935.5|29915.5|29932.7|29912.7|19
1659677700000|2022-08-05 05:35:00|29936.5|29916.5|29938.1|29918.1|29938.1|29918.1|29936.5|29916.5|3
1659678000000|2022-08-05 05:40:00|29937.9|29917.9|29939.3|29919.3|29939.3|29919.3|29937.5|29917.5|18
1659678300000|2022-08-05 05:45:00|29939|29919|29938|29918|29941|29921|29936|29916|81
1659678600000|2022-08-05 05:50:00|29937.7|29917.7|29939.2|29919.2|29940.4|29920.4|29937.2|29917.2|72
1659678900000|2022-08-05 05:55:00|29940|29920|29939.5|29919.5|29940.5|29920.5|29938.7|29918.7|72
1659679200000|2022-08-05 06:00:00|29939|29919|29941.7|29921.7|29941.7|29921.7|29937.2|29917.2|17
1659679500000|2022-08-05 06:05:00|29942.2|29922.2|29947.2|29927.2|29953|29933|29942.2|29922.2|101
1659679800000|2022-08-05 06:10:00|29946.7|29926.7|29936.9|29916.9|29946.7|29926.7|29936.7|29916.7|40
1659680100000|2022-08-05 06:15:00|29937.2|29917.2|29937.3|29917.3|29937.3|29917.3|29936.2|29916.2|10
1659680400000|2022-08-05 06:20:00|29937.4|29917.4|29938.2|29918.2|29938.2|29918.2|29937.4|29917.4|9
1659680700000|2022-08-05 06:25:00|29938|29918|29921.5|29901.5|29938.7|29918.7|29920.1|29900.1|53
1659681000000|2022-08-05 06:30:00|29921.7|29901.7|29923.9|29903.9|29927.8|29907.8|29919.8|29899.8|73
1659681300000|2022-08-05 06:35:00|29924.3|29904.3|29924.1|29904.1|29925.1|29905.1|29923.1|29903.1|37
1659681600000|2022-08-05 06:40:00|29923.1|29903.1|29922.5|29902.5|29925|29905|29921.5|29901.5|48
1659681900000|2022-08-05 06:45:00|29922|29902|29928.5|29908.5|29928.5|29908.5|29922|29902|50
1659682200000|2022-08-05 06:50:00|29928.3|29908.3|29928.3|29908.3|29928.5|29908.5|29928|29908|13
1659682500000|2022-08-05 06:55:00|29929|29909|29922.3|29902.3|29929|29909|29922.2|29902.2|27
1659682800000|2022-08-05 07:00:00|29923|29903|29916.5|29896.5|29923|29903|29916.5|29896.5|35
1659683100000|2022-08-05 07:05:00|29915.8|29895.8|29903.3|29883.3|29915.8|29895.8|29897.2|29877.2|52
1659683400000|2022-08-05 07:10:00|29902.9|29882.9|29904.1|29884.1|29913|29890.5|29897.7|29877.6|65
1659683700000|2022-08-05 07:15:00|29904.2|29884.2|29902.1|29882.1|29912|29884.9|29902.1|29876|60
1659684000000|2022-08-05 07:20:00|29900.1|29880.1|29912.1|29892.1|29912.1|29892.1|29899.5|29872.6|39
1659684300000|2022-08-05 07:25:00|29912.5|29892.5|29935.6|29900.6|29935.6|29903.1|29912.5|29892.5|26
1659684600000|2022-08-05 07:30:00|29934.6|29899.6|29923.5|29903.5|29934.7|29908.1|29923|29899.6|67
1659684900000|2022-08-05 07:35:00|29923.3|29903.3|29924.5|29904.5|29924.5|29904.5|29923.1|29903.1|10
1659685200000|2022-08-05 07:40:00|29922.5|29902.5|29922.7|29902.7|29922.7|29902.7|29920.1|29900.1|19
1659685500000|2022-08-05 07:45:00|29923|29903|29925.4|29905.4|29927.8|29907.8|29922.7|29902.7|24
1659685800000|2022-08-05 07:50:00|29925|29905|29922.5|29902.5|29925|29905|29922.5|29902.5|26
1659686100000|2022-08-05 07:55:00|29922.7|29902.7|29922.4|29902.4|29927.5|29907.5|29922|29902|48
1659686400000|2022-08-05 08:00:00|29922|29902|29921.5|29901.5|29924.9|29904.9|29921.5|29901.5|20
1659686700000|2022-08-05 08:05:00|29921.3|29901.3|29921.9|29901.9|29923|29903|29920.9|29900.9|47
1659687000000|2022-08-05 08:10:00|29917.2|29897.2|29916.8|29896.8|29918.8|29898.8|29916.8|29896.8|29
1659687300000|2022-08-05 08:15:00|29917.4|29897.4|29927.9|29907.9|29933.1|29913.1|29916.3|29896.3|36
1659687600000|2022-08-05 08:20:00|29928.6|29908.6|29928.1|29908.1|29935.1|29915.1|29927.6|29907.6|36
1659687900000|2022-08-05 08:25:00|29928.5|29908.5|29933.1|29913.1|29933.2|29913.2|29927|29907|42
1659688200000|2022-08-05 08:30:00|29933|29913|29933.5|29913.5|29934.5|29914.5|29932.5|29912.5|14
1659688500000|2022-08-05 08:35:00|29935.5|29915.5|29942.5|29907.5|29942.5|29915.5|29934.6|29906|19
1659688800000|2022-08-05 08:40:00|29943|29908|29943.5|29908.5|29943.5|29908.5|29942.1|29907.1|12
1659689100000|2022-08-05 08:45:00|29938|29918|29945|29910|29948.3|29918|29938|29908|27
1659689400000|2022-08-05 08:50:00|29944.5|29909.5|29938.8|29918.8|29945|29918.8|29937.5|29909.5|56
1659689700000|2022-08-05 08:55:00|29938.5|29918.5|29942.1|29922.1|29949.5|29922.1|29938.5|29913.8|52
1659690000000|2022-08-05 09:00:00|29949.1|29914.1|29947.6|29912.6|29949.1|29914.1|29947.6|29912.6|10
1659690300000|2022-08-05 09:05:00|29947.8|29912.8|29931.3|29911.3|29948.3|29913.3|29930.6|29903.8|57
1659690600000|2022-08-05 09:10:00|29938.3|29903.3|29938.3|29903.3|29938.8|29903.8|29938.3|29903.3|3
1659690900000|2022-08-05 09:15:00|29938|29903|29941|29906|29942|29907|29938|29903|25
1659691200000|2022-08-05 09:20:00|29940.3|29905.3|29950|29915|29950|29915|29934.8|29905.3|22
1659691500000|2022-08-05 09:25:00|29940|29905|29953.6|29918.6|29954|29919.9|29937.7|29905|44
1659691800000|2022-08-05 09:30:00|29954|29919|29949.5|29914.5|29954|29919|29948.6|29913.6|31
1659692100000|2022-08-05 09:35:00|29949.6|29914.6|29957.4|29922.4|29957.5|29922.5|29949.5|29914.5|12
1659692400000|2022-08-05 09:40:00|29957.5|29922.5|29965|29930|29965|29931|29950.3|29922|36
1659692700000|2022-08-05 09:45:00|29965.5|29930.5|29993.6|29958.6|29993.7|29958.7|29965.5|29930.5|42
1659693000000|2022-08-05 09:50:00|29993.5|29958.5|29975|29940|30001.6|29966.6|29973.2|29938.2|26
1659693300000|2022-08-05 09:55:00|29974.6|29939.6|29969.3|29934.3|29974.6|29939.6|29969.3|29934.3|23
1659693600000|2022-08-05 10:00:00|29969.4|29934.4|29967.4|29932.4|29969.4|29934.4|29967.4|29932.4|7
1659693900000|2022-08-05 10:05:00|29967|29932|29966.4|29931.4|29967|29932|29966.4|29931.4|2
1659694800000|2022-08-05 10:20:00|29967|29932|29967|29932|29967|29932|29967|29932|1
1659695100000|2022-08-05 10:25:00|29967.3|29932.3|29967.1|29932.1|29967.3|29932.3|29967.1|29932.1|2
1659695400000|2022-08-05 10:30:00|29967.3|29932.3|29967.1|29932.1|29967.3|29932.3|29967.1|29932.1|2
1659696000000|2022-08-05 10:40:00|29966.7|29931.7|29966.7|29931.7|29966.7|29931.7|29966.7|29931.7|1
1659696300000|2022-08-05 10:45:00|29966.2|29931.2|29966.2|29931.2|29967.3|29932.3|29966.2|29931.2|9
1659696600000|2022-08-05 10:50:00|29965.7|29930.7|29964.5|29929.5|29966.2|29931.2|29964.5|29929.5|5
1659696900000|2022-08-05 10:55:00|29964|29929|29964|29929|29964.5|29929.5|29964|29929|3
1659697200000|2022-08-05 11:00:00|29964.6|29929.6|29964|29929|29965|29930|29964|29929|11
1659697500000|2022-08-05 11:05:00|29965|29930|29964|29929|29965.6|29930.6|29963|29928|6
1659697800000|2022-08-05 11:10:00|29961|29926|29959.5|29924.5|29970|29935|29957.6|29922.6|55
1659698100000|2022-08-05 11:15:00|29959.2|29924.2|29958.6|29923.6|29965.4|29930.4|29945.7|29910.7|73
1659698400000|2022-08-05 11:20:00|29961|29926|29960.5|29925.5|29962|29927|29959.6|29924.6|33
1659698700000|2022-08-05 11:25:00|29961|29926|29958.5|29923.5|29961|29926|29958.1|29923.1|29
1659699000000|2022-08-05 11:30:00|29958.1|29923.1|29958.1|29923.1|29958.5|29923.5|29958.1|29923.1|5
1659699300000|2022-08-05 11:35:00|29955.5|29920.5|29952|29917|29960.5|29925.5|29951.3|29916.3|59
1659699600000|2022-08-05 11:40:00|29950|29915|29939.7|29904.7|29950|29915|29931.9|29896.9|28
1659699900000|2022-08-05 11:45:00|29939.2|29904.2|29937.6|29902.6|29940.4|29905.4|29923.1|29888.1|33
1659700200000|2022-08-05 11:50:00|29936.9|29901.9|29936.5|29901.5|29937.4|29902.4|29936|29901|87
1659700500000|2022-08-05 11:55:00|29937.4|29902.4|29943.1|29908.1|29953.5|29918.5|29936.5|29901.5|39
1659700800000|2022-08-05 12:00:00|29941.5|29906.5|29945.5|29910.5|29946|29911|29938.2|29903.2|15
1659701100000|2022-08-05 12:05:00|29943.6|29908.6|29946.3|29911.3|29946.3|29911.3|29943.6|29908.6|19
1659701400000|2022-08-05 12:10:00|29946.8|29911.8|29950.7|29915.7|29950.9|29915.9|29946.3|29911.3|81
1659701700000|2022-08-05 12:15:00|29950.8|29915.8|29935|29900|29950.8|29915.8|29935|29900|36
1659702000000|2022-08-05 12:20:00|29933.3|29898.3|29930.4|29895.4|29935.2|29900.2|29925|29890|49
1659702300000|2022-08-05 12:25:00|29930|29895|29935.1|29893.1|29935.1|29896.6|29929|29888.4|25
1659702600000|2022-08-05 12:30:00|29917.5|29875.5|29974.5|29932.5|29974.5|29932.5|29913.5|29871.5|101
1659702900000|2022-08-05 12:35:00|29971|29936|29991.6|29956.6|30005.6|29970.6|29958.6|29923.6|40
1659703200000|2022-08-05 12:40:00|29987.6|29952.6|29991.6|29956.6|29992|29957|29987.6|29952.6|15
1659703500000|2022-08-05 12:45:00|29991.5|29956.5|30010.2|29975.2|30016.3|29981.3|29987.9|29952.9|53
1659703800000|2022-08-05 12:50:00|30010.7|29975.7|30012.5|29977.5|30013|29978|30010.7|29975.7|12
1659704100000|2022-08-05 12:55:00|30013|29978|30009|29974|30013|29978|30009|29974|34
1659704400000|2022-08-05 13:00:00|30008.9|29973.9|29992.3|29957.3|30010|29975|29988.9|29953.9|35
1659704700000|2022-08-05 13:05:00|29992|29957|29998.8|29963.8|29998.8|29963.8|29990.6|29955.6|84
1659705000000|2022-08-05 13:10:00|29999.3|29964.3|30013.7|29978.7|30013.7|29978.7|29997.3|29962.3|37
1659705300000|2022-08-05 13:15:00|30011.4|29976.4|30010.5|29975.5|30013.7|29978.7|30009|29974|43
1659705600000|2022-08-05 13:20:00|30010|29975|30017.8|29982.8|30017.8|29982.8|30010|29975|12
1659705900000|2022-08-05 13:25:00|30017.3|29982.3|30008.5|29973.5|30023|29996.9|29996.8|29961.8|75
1659706200000|2022-08-05 13:30:00|30007.9|29972.9|29997.6|29962.6|30008.9|29976.1|29996.1|29962.1|20
1659706500000|2022-08-05 13:35:00|29998.9|29963.9|29979.4|29944.4|30000|29971.1|29975.9|29940.9|33
1659706800000|2022-08-05 13:40:00|29980.4|29945.4|29984.8|29949.8|29986.7|29951.7|29977.4|29942.4|55
1659707100000|2022-08-05 13:45:00|29988.5|29953.5|29991|29956|29992|29957|29988.5|29953.5|22
1659707400000|2022-08-05 13:50:00|29981.5|29961.5|29979.1|29959.1|29981.5|29961.5|29979.1|29959.1|30
1659707700000|2022-08-05 13:55:00|29979.5|29959.5|29977.6|29957.6|29987.4|29961.4|29977.6|29950.6|88
1659708000000|2022-08-05 14:00:00|29976.7|29956.7|29986.4|29951.4|29986.9|29957.6|29976|29948.6|90
1659708300000|2022-08-05 14:05:00|29986.9|29951.9|29987.1|29952.1|29987.5|29952.5|29986.4|29951.4|90
1659708600000|2022-08-05 14:10:00|29987.5|29952.5|29987.1|29952.1|29988|29953|29986.6|29951.6|19
1659708900000|2022-08-05 14:15:00|29986.6|29951.6|29985.9|29950.9|29988.4|29956.2|29972.5|29944.9|83
1659709200000|2022-08-05 14:20:00|29986|29951|29986.5|29951.5|29986.5|29951.5|29985.5|29950.5|60
1659709500000|2022-08-05 14:25:00|29986.1|29951.1|29988|29953|29988|29953|29986.1|29951.1|5
1659709800000|2022-08-05 14:30:00|29988.3|29953.3|29987.9|29952.9|29989.5|29954.5|29987.4|29952.4|70
1659710100000|2022-08-05 14:35:00|29988.4|29953.4|29984|29949|29988.9|29953.9|29983|29948|123
1659710400000|2022-08-05 14:40:00|29985|29950|29987.1|29952.1|29988.1|29956.5|29976.5|29948|120
1659710700000|2022-08-05 14:45:00|29987.6|29952.6|29993.1|29958.1|29993.9|29958.9|29986.8|29951.8|18
1659711000000|2022-08-05 14:50:00|29993.6|29958.6|29995|29960|29995|29960|29993.1|29958.1|16
1659711300000|2022-08-05 14:55:00|29994.5|29959.5|29996|29961|29997|29962|29994.5|29959.5|7
1659711600000|2022-08-05 15:00:00|29995.4|29960.4|29987.5|29967.5|29996|29969|29987.5|29960|12
1659711900000|2022-08-05 15:05:00|29989|29969|30000.5|29965.5|30001.3|29972.5|29989|29965.5|6
1659712200000|2022-08-05 15:10:00|29998|29963|29999.5|29964.5|30001.2|29966.2|29997|29962|8
1659712800000|2022-08-05 15:20:00|29993|29973|29993.6|29973.6|29994.6|29974.6|29993|29973|4
1659713100000|2022-08-05 15:25:00|30003.7|29968.7|30004.5|29969.5|30011.9|29984.4|29997|29967|59
1659713400000|2022-08-05 15:30:00|30006.3|29971.3|30000.5|29965.5|30006.9|29971.9|30000.5|29965.5|8
1659713700000|2022-08-05 15:35:00|30000|29965|30003.5|29968.5|30005.3|29970.3|29999|29964|11
1659714000000|2022-08-05 15:40:00|30003.1|29968.1|30010.4|29975.4|30010.6|29982.5|29997.5|29968.1|30
1659714300000|2022-08-05 15:45:00|30003|29983|30003|29983|30003|29983|30003|29983|1
1659714600000|2022-08-05 15:50:00|30002.9|29982.9|30004|29969|30004|29982.9|29997|29969|6
1659714900000|2022-08-05 15:55:00|29995.4|29975.4|30004.5|29969.5|30007|29977.4|29995.4|29968.4|37
1659715200000|2022-08-05 16:00:00|30004.3|29969.3|30004.7|29969.7|30005.2|29970.2|30004|29969|33
1659715500000|2022-08-05 16:05:00|30004.5|29969.5|30004.5|29969.5|30005.2|29970.2|30004.5|29969.5|7
1659715800000|2022-08-05 16:10:00|30004.7|29969.7|29994.5|29959.5|30004.7|29975.4|29989.6|29959|9
1659716100000|2022-08-05 16:15:00|29992.4|29957.4|29999|29964|29999|29964|29991.4|29956.4|14
1659716400000|2022-08-05 16:20:00|29998.8|29963.8|29999.7|29964.7|29999.7|29964.7|29998.4|29963.4|9
1659717000000|2022-08-05 16:30:00|29999.4|29964.4|29999.7|29964.7|30000.2|29965.2|29999.4|29964.4|6
1659717300000|2022-08-05 16:35:00|29998.7|29963.7|29995|29960|29998.7|29963.7|29993.9|29958.9|33
1659717600000|2022-08-05 16:40:00|29994.5|29959.5|29994.5|29959.5|29995|29960|29994.5|29959.5|19
1659717900000|2022-08-05 16:45:00|29994.4|29959.4|29994|29959|29994.4|29959.4|29992.5|29957.5|16
1659718200000|2022-08-05 16:50:00|29993.5|29958.5|29978.2|29958.2|29993.5|29961.2|29978|29950.5|27
1659718500000|2022-08-05 16:55:00|29986|29951|29985.7|29950.7|29986.6|29951.6|29985.7|29950.7|4
1659718800000|2022-08-05 17:00:00|29986|29951|29988.3|29953.3|29997.2|29962.2|29986|29951|23
1659719100000|2022-08-05 17:05:00|29989.1|29954.1|29987.8|29952.8|29989.1|29954.1|29987.7|29952.7|3
1659719400000|2022-08-05 17:10:00|29989.1|29954.1|29978|29943|29989.1|29954.1|29969.3|29934.3|30
1659719700000|2022-08-05 17:15:00|29977.3|29942.3|29983.4|29948.4|29983.4|29948.4|29977.3|29942.3|10
1659720000000|2022-08-05 17:20:00|29983.5|29948.5|29982.5|29947.5|29985.1|29950.1|29982.5|29947.5|20
1659720300000|2022-08-05 17:25:00|29983.8|29948.8|29983.8|29948.8|29983.8|29948.8|29983.8|29948.8|1
1659720600000|2022-08-05 17:30:00|29984.2|29949.2|29984.5|29949.5|29986.6|29951.6|29983|29948|27
1659720900000|2022-08-05 17:35:00|29985|29950|29985.5|29950.5|29985.5|29950.5|29984|29949|47
1659721200000|2022-08-05 17:40:00|29985|29950|29983|29948|29986.6|29951.6|29981.6|29946.6|77
1659721500000|2022-08-05 17:45:00|29982.5|29947.5|29984.2|29949.2|29984.2|29949.2|29982.5|29947.5|8
1659721800000|2022-08-05 17:50:00|29983.8|29948.8|29983.4|29948.4|29983.8|29948.8|29982.4|29947.4|3
1659722400000|2022-08-05 18:00:00|29986.6|29951.6|29983.4|29948.4|29987|29952|29982.9|29947.9|9
1659722700000|2022-08-05 18:05:00|29985.1|29950.1|29983|29948|29985.1|29950.1|29983|29948|2
1659723000000|2022-08-05 18:10:00|29983.4|29948.4|29983.4|29948.4|29983.4|29948.4|29983.4|29948.4|1
1659723300000|2022-08-05 18:15:00|29980.9|29945.9|29985|29950|29985.5|29950.5|29980.9|29945.9|24
1659723600000|2022-08-05 18:20:00|29983.4|29948.4|29982.4|29947.4|29985.5|29950.5|29981.4|29946.4|25
1659723900000|2022-08-05 18:25:00|29985|29950|29975.5|29940.5|29985|29950|29954|29919|54
1659724200000|2022-08-05 18:30:00|29973.9|29938.9|29974.8|29939.8|29975.5|29940.5|29973.7|29938.7|36
1659724500000|2022-08-05 18:35:00|29974.9|29939.9|29982|29947|29983.5|29948.5|29974.8|29939.8|17
1659724800000|2022-08-05 18:40:00|29983|29948|29976|29941|29983|29948|29976|29941|10
1659725100000|2022-08-05 18:45:00|29974.5|29939.5|29976|29941|29976|29941|29974.5|29939.5|7
1659725400000|2022-08-05 18:50:00|29973.9|29938.9|29962.8|29927.8|29976|29941|29958.4|29923.4|5
1659725700000|2022-08-05 18:55:00|29965.8|29930.8|29968.4|29933.4|29970.8|29935.8|29965.8|29930.8|6
1659726000000|2022-08-05 19:00:00|29974.1|29939.1|29976.1|29941.1|29976.1|29941.1|29964.9|29929.9|4
1659726300000|2022-08-05 19:05:00|29965.9|29930.9|29965.9|29930.9|29965.9|29930.9|29965.9|29930.9|1
1659727200000|2022-08-05 19:20:00|29961.9|29926.9|29964.1|29929.1|29964.1|29929.1|29953.9|29918.9|8
1659727500000|2022-08-05 19:25:00|29966.1|29931.1|29971.1|29936.1|29971.1|29936.1|29966.1|29931.1|3
1659727800000|2022-08-05 19:30:00|29962.9|29927.9|29962.9|29927.9|29962.9|29927.9|29962.9|29927.9|1
1659729000000|2022-08-05 19:50:00|29970.1|29935.1|29971.1|29936.1|29971.1|29936.1|29970.1|29935.1|2
1659918600000|2022-08-08 00:30:00|29995|29953|29995|29953|29995|29953|29995|29953|1
1659919500000|2022-08-08 00:45:00|29993.4|29951.4|29998|29956|30001|29959|29991|29949|8
1659919800000|2022-08-08 00:50:00|29996.6|29954.6|29996.6|29954.6|29996.6|29954.6|29996.6|29954.6|1
1659920400000|2022-08-08 01:00:00|29996|29954|29992.5|29957.5|29996|29957.5|29992.5|29954|2
1659920700000|2022-08-08 01:05:00|29992.6|29957.6|29993|29958|29993|29958|29992.5|29957.5|9
1659921000000|2022-08-08 01:10:00|29994|29959|29991.3|29971.3|29997.5|29971.3|29989.2|29959|11
1659921300000|2022-08-08 01:15:00|29992.4|29972.4|30000.5|29965.5|30000.6|29972.4|29992.4|29965.1|4
1659921600000|2022-08-08 01:20:00|29992.7|29972.7|30013.5|29993.5|30013.5|29993.5|29992.7|29972.7|25
1659921900000|2022-08-08 01:25:00|30014.1|29994.1|30030.1|30010.1|30108|30066|30014.1|29994.1|106
1659922200000|2022-08-08 01:30:00|30030.5|30010.5|30017.7|29997.7|30045|30016.1|30017.5|29996.7|31
1659922500000|2022-08-08 01:35:00|30022.5|30002.5|30032.4|29997.4|30032.8|30002.5|30022.5|29996.9|13
1659922800000|2022-08-08 01:40:00|30032.2|29997.2|30020.3|30000.3|30032.2|30001.3|30019.8|29991.3|10
1659923100000|2022-08-08 01:45:00|30022.3|30002.3|30019.9|29999.9|30025.3|30005.3|30019.3|29999.3|20
1659923400000|2022-08-08 01:50:00|30019.7|29999.7|30021.4|30001.4|30026.3|30006.3|30019.7|29999.7|8
1659923700000|2022-08-08 01:55:00|30021.7|30001.7|30024.3|30004.3|30026.3|30006.3|30019.3|29999.3|31
1659924000000|2022-08-08 02:00:00|30024.8|30004.8|30028.6|30008.6|30036.1|30016.1|30024.3|30004.3|63
1659924300000|2022-08-08 02:05:00|30028.7|30008.7|30017.2|29997.2|30030.5|30010.5|30017.1|29997.1|44
1659924600000|2022-08-08 02:10:00|30017.7|29997.7|30018|29998|30018.5|29998.5|30017.7|29997.7|11
1659924900000|2022-08-08 02:15:00|30018.3|29998.3|30017|29997|30019.8|29999.8|30016.7|29996.7|25
1659925200000|2022-08-08 02:20:00|30016.7|29996.7|30019.1|29999.1|30026|29999.3|30008.7|29982.8|57
1659925500000|2022-08-08 02:25:00|30018.5|29998.5|30029.4|29994.4|30029.6|30005.5|30018.5|29993.6|19
1659925800000|2022-08-08 02:30:00|30029.6|29994.6|30017.5|29997.5|30029.7|29998.6|30017.5|29994.4|15
1659926100000|2022-08-08 02:35:00|30018.5|29998.5|30007.4|29987.4|30018.5|29998.5|30007|29987|24
1659926400000|2022-08-08 02:40:00|30007.2|29987.2|30010.1|29990.1|30013.1|29993.1|30007|29987|38
1659926700000|2022-08-08 02:45:00|30011.5|29991.5|30012|29992|30019|29992.5|30010.1|29983.6|18
1659927000000|2022-08-08 02:50:00|30012.2|29992.2|30012.9|29992.9|30015.2|29995.2|30012|29992|19
1659927300000|2022-08-08 02:55:00|30013.3|29993.3|30013.5|29993.5|30014.7|29994.7|30012.2|29992.2|20
1659927600000|2022-08-08 03:00:00|30013.8|29993.8|30013.2|29993.2|30014.5|29994.5|30013.2|29993.2|8
1659927900000|2022-08-08 03:05:00|30013.1|29993.1|30018.3|29998.3|30018.3|29998.3|30013.1|29993.1|15
1659928200000|2022-08-08 03:10:00|30017.8|29997.8|30018.5|29998.5|30020|30000|30015.7|29995.7|11
1659928500000|2022-08-08 03:15:00|30016.2|29996.2|30016.5|29996.5|30020.2|30000.2|30016.1|29996.1|12
1659928800000|2022-08-08 03:20:00|30015.6|29995.6|30014.5|29994.5|30015.6|29995.6|30012.5|29992.5|13
1659929100000|2022-08-08 03:25:00|30014.1|29994.1|30014.1|29994.1|30014.5|29994.5|30014.1|29994.1|11
1659929400000|2022-08-08 03:30:00|30014.5|29994.5|30014.5|29994.5|30022.6|29997.5|30013.1|29987|17
1659929700000|2022-08-08 03:35:00|30015.1|29995.1|30012.5|29992.5|30015.1|29995.1|30012.5|29992.5|8
1659930000000|2022-08-08 03:40:00|30011.5|29991.5|30011.5|29991.5|30012.4|29992.4|30011.5|29991.5|11
1659930300000|2022-08-08 03:45:00|30012.3|29992.3|30017.7|29997.7|30017.7|29997.7|30012.3|29992.3|11
1659930600000|2022-08-08 03:50:00|30018.8|29998.8|30017.5|29997.5|30020|30000|30015|29995|33
1659931200000|2022-08-08 04:00:00|30017.9|29997.9|30017.9|29997.9|30017.9|29997.9|30017.9|29997.9|1
1659931500000|2022-08-08 04:05:00|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|1
1659932100000|2022-08-08 04:15:00|30018|29998|30018|29998|30018|29998|30018|29998|1
1659932400000|2022-08-08 04:20:00|30020.5|30000.5|30026.5|29991.5|30030|30003|30020|29991.5|10
1659932700000|2022-08-08 04:25:00|30026|29991|30028.5|30008.5|30031|30008.5|30021|29991|12
1659933300000|2022-08-08 04:35:00|30030.2|30010.2|30034.7|30014.7|30034.7|30014.7|30030.2|30010.2|9
1659933600000|2022-08-08 04:40:00|30033.5|30013.5|30050|30015|30050|30022.1|30033.5|30013.5|8
1659934200000|2022-08-08 04:50:00|30037.1|30017.1|30041.5|30021.5|30052|30022.1|30036.5|30013.7|12
1659934500000|2022-08-08 04:55:00|30042.1|30022.1|30048.5|30028.5|30049.1|30029.1|30041.5|30021.5|15
1659934800000|2022-08-08 05:00:00|30047.5|30027.5|30048.5|30028.5|30048.5|30028.5|30041.5|30021.5|13
1659935100000|2022-08-08 05:05:00|30045|30025|30036.5|30016.5|30045.7|30025.7|30034.1|30014.1|50
1659935400000|2022-08-08 05:10:00|30037.1|30017.1|30041.5|30021.5|30042.3|30022.3|30036.5|30016.5|18
1659935700000|2022-08-08 05:15:00|30041|30021|30041.5|30021.5|30042.3|30022.3|30038.1|30018.1|19
1659936000000|2022-08-08 05:20:00|30042|30022|30046|30026|30046|30026|30042|30022|17
1659936300000|2022-08-08 05:25:00|30047.1|30027.1|30051.6|30016.6|30052|30027.5|30045.9|30016.6|14
1659936600000|2022-08-08 05:30:00|30052|30017|30050.5|30015.5|30052|30017|30050.5|30015.5|9
1659936900000|2022-08-08 05:35:00|30051|30016|30055|30020|30055|30020|30051|30016|15
1659937200000|2022-08-08 05:40:00|30054.5|30019.5|30046.9|30026.9|30054.5|30027.3|30044.3|30017.4|22
1659937500000|2022-08-08 05:45:00|30046.8|30026.8|30046.9|30026.9|30046.9|30026.9|30045.5|30025.5|14
1659937800000|2022-08-08 05:50:00|30043.4|30023.4|30037.1|30017.1|30046.6|30023.4|30037.1|30011|27
1659938100000|2022-08-08 05:55:00|30037.5|30017.5|30047.5|30012.5|30047.5|30020|30037.5|30010|9
1659938400000|2022-08-08 06:00:00|30047.6|30012.6|30034.6|29999.6|30047.6|30021.7|30028.1|29999.6|19
1659938700000|2022-08-08 06:05:00|30033|29998|30034.5|30014.5|30038|30014.5|30025.1|29997|68
1659939000000|2022-08-08 06:10:00|30034.7|30014.7|30034.4|30014.4|30040|30014.8|30028.4|30003.4|39
1659939300000|2022-08-08 06:15:00|30033.8|30013.8|30031.5|30011.5|30037.7|30013.8|30027.2|30002.6|77
1659939600000|2022-08-08 06:20:00|30029.1|30009.1|30029.3|30009.3|30031.5|30011.5|30027.5|30007.5|55
1659939900000|2022-08-08 06:25:00|30023.1|30003.1|30028.1|30008.1|30029.3|30009.3|30022.9|30002.9|12
1659940500000|2022-08-08 06:35:00|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|1
1659940800000|2022-08-08 06:40:00|30027.3|30007.3|30027.3|30007.3|30028.5|30008.5|30023.5|30003.5|17
1659941400000|2022-08-08 06:50:00|30026.1|30006.1|30027.5|30007.5|30027.5|30007.5|30025.1|30005.1|12
1659941700000|2022-08-08 06:55:00|30027.7|30007.7|30027.5|30007.5|30027.7|30007.7|30027.5|30007.5|2
1659942000000|2022-08-08 07:00:00|30025|30005|30013.6|29993.6|30025|30005|30013.6|29987.2|37
1659942300000|2022-08-08 07:05:00|30012.5|29992.5|30013.1|29993.1|30013.1|29993.1|30012.5|29992.5|21
1659942600000|2022-08-08 07:10:00|30012.5|29992.5|30012.5|29992.5|30012.7|29992.7|30010.9|29990.9|20
1659942900000|2022-08-08 07:15:00|30010.7|29990.7|30008.5|29988.5|30011.1|29991.1|30007.5|29987.5|18
1659943200000|2022-08-08 07:20:00|30010|29990|30002.1|29982.1|30010|29990|29998.1|29978.1|51
1659943500000|2022-08-08 07:25:00|30001.3|29981.3|29991.5|29971.5|30003.1|29983.1|29990|29970|76
1659943800000|2022-08-08 07:30:00|29991.8|29971.8|29993.9|29973.9|29998.5|29978.5|29990.6|29970.6|62
1659944100000|2022-08-08 07:35:00|29995.2|29975.2|30007.3|29987.3|30007.4|29987.4|29993.5|29973.5|54
1659944400000|2022-08-08 07:40:00|30007.4|29987.4|30008.5|29988.5|30017.6|29990.1|30007.3|29981.8|31
1659944700000|2022-08-08 07:45:00|30008|29988|29999.5|29979.5|30008.5|29988.5|29999.4|29979.4|15
1659945000000|2022-08-08 07:50:00|29999|29979|30000.1|29980.1|30000.5|29980.5|29999|29979|55
1659945300000|2022-08-08 07:55:00|29999.5|29979.5|30007|29972|30008|29980.5|29999.5|29971|64
1659945600000|2022-08-08 08:00:00|30006.5|29971.5|30009.6|29974.6|30009.6|29974.6|30006.5|29971.5|68
1659945900000|2022-08-08 08:05:00|30003.1|29983.1|30014.6|29994.6|30019.2|29996.1|30003.1|29983|31
1659946200000|2022-08-08 08:10:00|30015.1|29995.1|30018.5|29998.5|30019.3|29999.3|30014.4|29994.4|39
1659946500000|2022-08-08 08:15:00|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|30017.5|29997.5|5
1659946800000|2022-08-08 08:20:00|30017.7|29997.7|30017.7|29997.7|30017.7|29997.7|30017.7|29997.7|1
1659947100000|2022-08-08 08:25:00|30016.7|29996.7|30012.7|29992.7|30017.2|29997.2|30011.7|29991.7|13
1659947400000|2022-08-08 08:30:00|30012.9|29992.9|30011.8|29991.8|30012.9|29992.9|30011.8|29991.8|4
1659947700000|2022-08-08 08:35:00|30012.1|29992.1|30013.3|29993.3|30013.8|29993.8|30011.8|29991.8|22
1659948000000|2022-08-08 08:40:00|30013.1|29993.1|30013.1|29993.1|30013.6|29993.6|30013.1|29993.1|11
1659948300000|2022-08-08 08:45:00|30013.3|29993.3|30013.8|29993.8|30013.8|29993.8|30013.1|29993.1|4
1659948600000|2022-08-08 08:50:00|30013.5|29993.5|30017|29997|30017.7|29997.7|30011.5|29991.5|51
1659948900000|2022-08-08 08:55:00|30017.2|29997.2|30013.5|29993.5|30017.2|29997.2|30012.3|29992.3|39
1659949200000|2022-08-08 09:00:00|30013.2|29993.2|30020.6|29985.6|30020.6|29993.5|30010.5|29983|13
1659949500000|2022-08-08 09:05:00|30020|29985|30020.6|29985.6|30020.6|29985.6|30020|29985|8
1659949800000|2022-08-08 09:10:00|30015.1|29995.1|30013.1|29993.1|30015.1|29995.1|30012.8|29992.8|17
1659950100000|2022-08-08 09:15:00|30012.8|29992.8|30013.8|29993.8|30014.1|29994.1|30012.8|29992.8|8
1659950400000|2022-08-08 09:20:00|30014.1|29994.1|30014.1|29994.1|30014.1|29994.1|30013.8|29993.8|7
1659951000000|2022-08-08 09:30:00|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|1
1659951300000|2022-08-08 09:35:00|30013.8|29993.8|30013.6|29993.6|30014.1|29994.1|30013.3|29993.3|10
1659951600000|2022-08-08 09:40:00|30014.1|29994.1|30012.2|29992.2|30014.1|29994.1|30012.2|29992.2|11
1659951900000|2022-08-08 09:45:00|30012.5|29992.5|30013.3|29993.3|30013.8|29993.8|30012.5|29992.5|13
1659952200000|2022-08-08 09:50:00|30014|29994|30034|29999|30034|30006.3|30014|29992.8|28
1659952500000|2022-08-08 09:55:00|30034.2|29999.2|30024.5|30004.5|30034.2|30005.5|30023.8|29997|10
1659952800000|2022-08-08 10:00:00|30024.1|30004.1|30024.1|30004.1|30025.5|30005.5|30023.5|30003.5|12
1659953100000|2022-08-08 10:05:00|30022.3|30002.3|30021.5|30001.5|30022.3|30002.3|30021.5|30001.5|3
1659953400000|2022-08-08 10:10:00|30021.8|30001.8|30024.1|30004.1|30025.5|30005.5|30021.8|30001.8|14
1659953700000|2022-08-08 10:15:00|30033.1|29998.1|30031.6|29996.6|30034.8|29999.8|30031.6|29996.6|18
1659954300000|2022-08-08 10:25:00|30031|29996|30024.4|30004.4|30033.3|30004.4|30024.4|29994.6|21
1659954600000|2022-08-08 10:30:00|30024.9|30004.9|30024.9|30004.9|30025.4|30005.4|30024.9|30004.9|5
1659954900000|2022-08-08 10:35:00|30025.4|30005.4|30024.9|30004.9|30025.4|30005.4|30023.8|30003.8|12
1659955200000|2022-08-08 10:40:00|30032.2|29997.2|30031.4|29996.4|30032.4|30003|30022|29994.5|10
1659955500000|2022-08-08 10:45:00|30031.9|29996.9|30031.4|29996.4|30031.9|29996.9|30031.4|29996.4|2
1659955800000|2022-08-08 10:50:00|30031.9|29996.9|30030.9|29995.9|30031.9|29996.9|30030.9|29995.9|14
1659956100000|2022-08-08 10:55:00|30031|29996|30031|29996|30031|29996|30031|29996|1
1659956400000|2022-08-08 11:00:00|30033.3|29998.3|30037.5|30002.5|30038.8|30003.8|30031.4|29996.4|15
1659956700000|2022-08-08 11:05:00|30037.6|30002.6|30028.9|30008.9|30037.7|30009.4|30024.4|29998.7|22
1659957000000|2022-08-08 11:10:00|30028.3|30008.3|30028.7|30008.7|30029.4|30009.4|30028.3|30008.3|9
1659957300000|2022-08-08 11:15:00|30028|30008|30028.7|30008.7|30028.7|30008.7|30027.6|30007.6|5
1659957900000|2022-08-08 11:25:00|30029.2|30009.2|30034|29999|30037|30009.4|30021.8|29994|30
1659958200000|2022-08-08 11:30:00|30034.1|29999.1|30033.7|29998.7|30034.1|29999.1|30033.7|29998.7|10
1659959100000|2022-08-08 11:45:00|30035.1|30000.1|30033.1|29998.1|30035.1|30000.1|30033.1|29998.1|5
1659959400000|2022-08-08 11:50:00|30033.5|29998.5|30033.5|29998.5|30034.1|29999.1|30033.1|29998.1|19
1659959700000|2022-08-08 11:55:00|30034.1|29999.1|30032.5|29997.5|30034.1|29999.1|30032.5|29997.5|17
1659960000000|2022-08-08 12:00:00|30033.1|29998.1|30028|30008|30034.1|30008|30026.1|29997.1|51
1659960300000|2022-08-08 12:05:00|30027.3|30007.3|30027.3|30007.3|30027.3|30007.3|30027.3|30007.3|1
1659960600000|2022-08-08 12:10:00|30027.2|30007.2|30027.8|30007.8|30027.8|30007.8|30022.3|30002.3|10
1659960900000|2022-08-08 12:15:00|30028.3|30008.3|30028.8|30008.8|30028.8|30008.8|30028.3|30008.3|2
1659961200000|2022-08-08 12:20:00|30027.9|30007.9|30027.9|30007.9|30028.9|30008.9|30027.9|30007.9|11
1659961500000|2022-08-08 12:25:00|30027.2|30007.2|30027.6|30007.6|30027.6|30007.6|30027|30007|3
1659961800000|2022-08-08 12:30:00|30027.9|30007.9|30028.4|30008.4|30028.9|30008.9|30027.5|30007.5|40
1659962100000|2022-08-08 12:35:00|30027.9|30007.9|30027.9|30007.9|30028.8|30008.8|30027.4|30007.4|63
1659962400000|2022-08-08 12:40:00|30028.4|30008.4|30023.5|30003.5|30028.6|30008.6|30023.2|30003.2|67
1659962700000|2022-08-08 12:45:00|30024.4|30004.4|30027.1|30007.1|30027.9|30007.9|30023.5|30003.5|22
1659963000000|2022-08-08 12:50:00|30027.5|30007.5|30027.5|30007.5|30028.4|30008.4|30027.4|30007.4|15
1659963300000|2022-08-08 12:55:00|30026.5|30006.5|30027.9|30007.9|30028.6|30008.6|30026.5|30006.5|11
1659963600000|2022-08-08 13:00:00|30028.5|30008.5|30023.1|30003.1|30035|30008.5|30023.1|30000|9
1659963900000|2022-08-08 13:05:00|30023.8|30003.8|30027.3|30007.3|30027.9|30007.9|30023.8|30003.8|8
1659964200000|2022-08-08 13:10:00|30036.4|30001.4|30036.4|30001.4|30036.4|30001.4|30036.4|30001.4|1
1659964500000|2022-08-08 13:15:00|30036.5|30001.5|30037|30002|30037|30002|30036.5|30001.5|2
1659964800000|2022-08-08 13:20:00|30037.1|30002.1|30032.4|29997.4|30037.1|30005.5|30025.1|29997|8
1659965100000|2022-08-08 13:25:00|30024.4|30004.4|30020.6|30000.6|30024.4|30004.4|30014.7|29994.7|14
1659965400000|2022-08-08 13:30:00|30027.9|29992.9|30029.9|29994.9|30030.3|29995.3|30027.8|29992.8|34
1659965700000|2022-08-08 13:35:00|30030.6|29995.6|30029.9|29994.9|30030.7|29995.7|30029.9|29994.9|16
1659966000000|2022-08-08 13:40:00|30029.8|29994.8|30018.5|29998.5|30029.8|29999|30018.5|29992.4|7
1659966300000|2022-08-08 13:45:00|30017.5|29997.5|30025.5|29990.5|30026.6|29997.5|30017.5|29990.5|6
1659966600000|2022-08-08 13:50:00|30025|29990|30015.5|29980.5|30025|29990|30009.5|29974.5|26
1659966900000|2022-08-08 13:55:00|30015.9|29980.9|30015.9|29980.9|30019.2|29988.8|30008.8|29977.5|25
1659967200000|2022-08-08 14:00:00|30015.8|29980.8|30024|29989|30024|29989|30015.6|29980.6|28
1659967500000|2022-08-08 14:05:00|30023.6|29988.6|30023.6|29988.6|30023.6|29988.6|30023.6|29988.6|1
1659967800000|2022-08-08 14:10:00|30022|29987|30022.5|29987.5|30022.5|29993.9|30013.9|29985|8
1659968100000|2022-08-08 14:15:00|30022.9|29987.9|30012.4|29977.4|30022.9|29987.9|30007.4|29976.9|25
1659968400000|2022-08-08 14:20:00|30012|29977|30012.4|29977.4|30015.3|29988.9|30004.4|29976.7|52
1659968700000|2022-08-08 14:25:00|30012.9|29977.9|30012.9|29977.9|30014|29979|30012.4|29977.4|12
1659969000000|2022-08-08 14:30:00|30013.4|29978.4|30012.5|29977.5|30013.6|29978.6|30012.5|29977.5|15
1659969300000|2022-08-08 14:35:00|30013.6|29978.6|30012.5|29977.5|30013.6|29978.6|30012.5|29977.5|2
1659969600000|2022-08-08 14:40:00|30003.6|29968.6|30002.9|29967.9|30003.7|29968.7|30002.9|29967.9|3
1659969900000|2022-08-08 14:45:00|30002.5|29967.5|30014.5|29979.5|30015.3|29980.3|29988.5|29961.9|36
1659970200000|2022-08-08 14:50:00|30014|29979|30003.5|29968.5|30015.5|29980.5|29997.6|29968.5|45
1659970500000|2022-08-08 14:55:00|30008.5|29973.5|29995.6|29975.6|30008.5|29978|29995.6|29967.9|49
1659970800000|2022-08-08 15:00:00|30006.4|29971.4|30019.4|29984.4|30019.4|29984.4|30006.4|29971.4|28
1659971100000|2022-08-08 15:05:00|30019.1|29984.1|30019.1|29984.1|30019.9|29984.9|30019.1|29984.1|10
1659971400000|2022-08-08 15:10:00|30020.1|29985.1|30014.1|29979.1|30021.4|29986.4|30014.1|29979.1|30
1659971700000|2022-08-08 15:15:00|30014.5|29979.5|30018.4|29983.4|30019.4|29984.4|30013.6|29978.6|18
1659972000000|2022-08-08 15:20:00|30018.9|29983.9|30020.4|29985.4|30020.4|29985.4|30018.9|29983.9|4
1659972300000|2022-08-08 15:25:00|30019.9|29984.9|30020.9|29985.9|30020.9|29985.9|30017.5|29982.5|19
1659972600000|2022-08-08 15:30:00|30021.6|29986.6|30023.6|29988.6|30023.6|29988.6|30020.9|29985.9|30
1659972900000|2022-08-08 15:35:00|30022.4|29987.4|30022.5|29987.5|30022.9|29987.9|30020.8|29985.8|11
1659973200000|2022-08-08 15:40:00|30020.8|29985.8|30027.4|29992.4|30029.8|29994.8|30020.8|29985.8|23
1659973500000|2022-08-08 15:45:00|30027.5|29992.5|30033.7|29998.7|30035.8|30000.8|30027.4|29992.4|12
1659973800000|2022-08-08 15:50:00|30030.8|29995.8|30031.6|29996.6|30032.1|29997.1|30030.8|29995.8|7
1659974100000|2022-08-08 15:55:00|30032.3|29997.3|30031.6|29996.6|30032.9|29997.9|30029.5|29994.5|18
1659974400000|2022-08-08 16:00:00|30031.1|29996.1|30026.6|29991.6|30031.6|29996.6|30026.6|29991.6|20
1659974700000|2022-08-08 16:05:00|30028.1|29993.1|30031.3|29996.3|30032.1|29997.1|30026.6|29991.6|25
1659975000000|2022-08-08 16:10:00|30031.8|29996.8|30030.6|29995.6|30031.8|29996.8|30030.6|29995.6|3
1659975300000|2022-08-08 16:15:00|30031.3|29996.3|30030.6|29995.6|30031.3|29996.3|30030.6|29995.6|4
1659975600000|2022-08-08 16:20:00|30031.1|29996.1|30031.3|29996.3|30031.8|29996.8|30031.1|29996.1|10
1659975900000|2022-08-08 16:25:00|30031.8|29996.8|30031.3|29996.3|30031.8|29996.8|30029.8|29994.8|26
1659976200000|2022-08-08 16:30:00|30031.4|29996.4|30032.6|29997.6|30033.5|29998.5|30029.7|29994.7|59
1659976500000|2022-08-08 16:35:00|30032.1|29997.1|30031.5|29996.5|30032.2|29997.2|30029.7|29994.7|43
1659976800000|2022-08-08 16:40:00|30032|29997|30032|29997|30032|29997|30031.5|29996.5|3
1659977100000|2022-08-08 16:45:00|30031.5|29996.5|30032.5|29997.5|30032.5|29997.5|30031.5|29996.5|5
1659977400000|2022-08-08 16:50:00|30032.8|29997.8|30040.6|30005.6|30040.7|30007.1|30027.1|29997|24
1659977700000|2022-08-08 16:55:00|30040.2|30005.2|30037.6|30002.6|30040.6|30005.6|30037.2|30002.2|10
1659978000000|2022-08-08 17:00:00|30037.1|30002.1|30031.5|29996.5|30037.6|30002.6|30031.4|29996.4|13
1659978300000|2022-08-08 17:05:00|30031|29996|30031.5|29996.5|30032.5|29997.5|30030.5|29995.5|28
1659978600000|2022-08-08 17:10:00|30031|29996|30031.5|29996.5|30032.2|29997.2|30030.5|29995.5|47
1659978900000|2022-08-08 17:15:00|30031|29996|30030.4|29995.4|30031|29996|30029.5|29994.5|9
1659979500000|2022-08-08 17:25:00|30031.1|29996.1|30031.1|29996.1|30031.1|29996.1|30031.1|29996.1|1
1659979800000|2022-08-08 17:30:00|30030.4|29995.4|30030.4|29995.4|30030.4|29995.4|30030.4|29995.4|1
1659980100000|2022-08-08 17:35:00|30031.2|29996.2|30030.4|29995.4|30031.2|29996.2|30030.4|29995.4|4
1659980400000|2022-08-08 17:40:00|30031.2|29996.2|30030.1|29995.1|30031.2|29996.2|30030.1|29995.1|7
1659981300000|2022-08-08 17:55:00|30031.1|29996.1|30030.1|29995.1|30031.1|29996.1|30029.5|29994.5|8
1659981600000|2022-08-08 18:00:00|30029|29994|30031.1|29996.1|30031.1|29996.1|30029|29994|4
1659982500000|2022-08-08 18:15:00|30032.1|29997.1|30031.1|29996.1|30032.1|29997.1|30031.1|29996.1|2
1659982800000|2022-08-08 18:20:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|6
1659983100000|2022-08-08 18:25:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659983400000|2022-08-08 18:30:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|4
1659984000000|2022-08-08 18:40:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659984300000|2022-08-08 18:45:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|4
1659984600000|2022-08-08 18:50:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659984900000|2022-08-08 18:55:00|30031.5|29996.5|30023.6|30003.6|30031.5|30004|30023.6|29995.7|18
1660005000000|2022-08-09 00:30:00|30028|29986|30026|29984|30033|29991|30026|29984|6
1660005900000|2022-08-09 00:45:00|30030.4|29988.4|30035|29993|30035|29993|30030.4|29988.4|3
1660006200000|2022-08-09 00:50:00|30033.6|29991.6|30038|29996|30038|29996|30033.6|29991.6|4
1660006500000|2022-08-09 00:55:00|30038.5|29996.5|30046.5|30004.5|30053.4|30011.4|30038.5|29996.5|7
1660006800000|2022-08-09 01:00:00|30047|30005|30040.5|30005.5|30048.5|30006.5|30040.5|30004.5|6
1660007100000|2022-08-09 01:05:00|30042.5|30007.5|30041.9|30006.9|30042.5|30007.5|30041.9|30006.9|2
1660007400000|2022-08-09 01:10:00|30032.5|30012.5|30035.6|30000.6|30037.9|30012.5|30025.8|29999.4|25
1660007700000|2022-08-09 01:15:00|30035.1|30000.1|30037.5|30002.5|30039|30004|30034|29999|11
1660008000000|2022-08-09 01:20:00|30030|30010|30032.5|30012.5|30032.5|30012.5|30029|30009|4
1660008300000|2022-08-09 01:25:00|30032|30012|30032|30012|30033|30013|30031.8|30011.8|12
1660008600000|2022-08-09 01:30:00|30032.5|30012.5|30030.4|30010.4|30032.5|30012.5|30030.4|30010.4|9
1660008900000|2022-08-09 01:35:00|30031.5|30011.5|30031.5|30011.5|30032|30012|30030.9|30010.9|6
1660009200000|2022-08-09 01:40:00|30030.9|30010.9|30034|30014|30034|30014|30030.4|30010.4|9
1660009500000|2022-08-09 01:45:00|30033.5|30013.5|30031.5|30011.5|30033.5|30013.5|30026.5|30006.5|13
1660009800000|2022-08-09 01:50:00|30030.4|30010.4|30027|30007|30037|30010.4|30016.7|29989|49
1660010100000|2022-08-09 01:55:00|30025.1|30005.1|30023.5|30003.5|30027|30007|30023|30003|10
1660010400000|2022-08-09 02:00:00|30023|30003|30022|30002|30023|30003|30021.5|30001.5|4
1660010700000|2022-08-09 02:05:00|30021.5|30001.5|30002|29982|30021.5|30001.5|30002|29982|38
1660011000000|2022-08-09 02:10:00|30001.5|29981.5|30010.5|29990.5|30010.5|29990.5|30001.5|29981.5|14
1660011300000|2022-08-09 02:15:00|30007.9|29987.9|30000|29980|30007.9|29987.9|30000|29980|9
1660011600000|2022-08-09 02:20:00|30001.5|29981.5|30002.5|29982.5|30003.5|29983.5|30001.5|29981.5|16
1660011900000|2022-08-09 02:25:00|30002.3|29982.3|30002.4|29982.4|30003.5|29983.5|30002.2|29982.2|14
1660012200000|2022-08-09 02:30:00|30002|29982|30003.4|29983.4|30003.4|29983.4|29998|29978|27
1660012500000|2022-08-09 02:35:00|30004.4|29984.4|30006|29986|30007.2|29987.2|30004.4|29984.4|12
1660012800000|2022-08-09 02:40:00|30005.5|29985.5|30008.8|29988.8|30010.4|29990.4|30005.5|29985.5|13
1660013100000|2022-08-09 02:45:00|30008.9|29988.9|30010.2|29990.2|30010.2|29990.2|30008.9|29988.9|6
1660013400000|2022-08-09 02:50:00|30009.7|29989.7|30006|29986|30010.2|29990.2|30003.5|29983.5|33
1660013700000|2022-08-09 02:55:00|30006.5|29986.5|30008|29988|30015.4|29988.9|30006|29980.4|18
1660014000000|2022-08-09 03:00:00|30015|29980|30002.4|29982.4|30015|29985|30002.4|29976|30
1660014300000|2022-08-09 03:05:00|30002|29982|29993.2|29973.2|30009|29982|29993.2|29967.2|57
1660014600000|2022-08-09 03:10:00|30000.2|29965.2|29990.5|29955.5|30000.7|29965.7|29990|29955|35
1660014900000|2022-08-09 03:15:00|29990|29955|29983|29963|29990|29963.5|29976|29947.5|48
1660015200000|2022-08-09 03:20:00|29983.5|29963.5|29978.1|29958.1|29983.5|29963.5|29978.1|29958.1|42
1660015500000|2022-08-09 03:25:00|29974.4|29954.4|29976|29956|29980.5|29960.5|29972.5|29952.5|35
1660015800000|2022-08-09 03:30:00|29976.1|29956.1|29983.6|29948.6|29984|29956.5|29973.7|29948|17
1660016100000|2022-08-09 03:35:00|29984|29949|29984.5|29949.5|29985.4|29957.4|29974|29946|30
1660016400000|2022-08-09 03:40:00|29984|29949|29989.5|29954.5|29990|29955|29983.5|29948.5|26
1660016700000|2022-08-09 03:45:00|29990|29955|29979.5|29959.5|29990|29959.5|29979.5|29952|8
1660017000000|2022-08-09 03:50:00|29980|29960|29974.5|29954.5|29980|29960|29974.5|29954.5|17
1660017300000|2022-08-09 03:55:00|29974|29954|29982|29947|29982.7|29954|29962.5|29932|34
1660017600000|2022-08-09 04:00:00|29981.5|29946.5|29979.2|29959.2|29981.5|29959.3|29977|29946.5|11
1660017900000|2022-08-09 04:05:00|29977.5|29957.5|29979.2|29959.2|29979.8|29959.8|29977.5|29957.5|5
1660018200000|2022-08-09 04:10:00|29978.7|29958.7|29976.5|29956.5|29981.5|29961.5|29976.5|29956.5|16
1660018500000|2022-08-09 04:15:00|29977|29957|29977|29957|29977.2|29957.2|29976|29956|16
1660018800000|2022-08-09 04:20:00|29977.2|29957.2|29969.2|29949.2|29977.2|29957.2|29969.2|29949.2|9
1660019100000|2022-08-09 04:25:00|29970.5|29950.5|29972|29952|29977.2|29952|29970.5|29941.5|5
1660019400000|2022-08-09 04:30:00|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|1
1660019700000|2022-08-09 04:35:00|29972.7|29952.7|29983|29948|29983|29954.5|29972.7|29948|9
1660020000000|2022-08-09 04:40:00|29982.5|29947.5|29983|29948|29983|29948|29982.5|29947.5|2
1660020300000|2022-08-09 04:45:00|29982.5|29947.5|29973.2|29953.2|29982.5|29954.3|29972.7|29945|10
1660020600000|2022-08-09 04:50:00|29972.7|29952.7|29973.2|29953.2|29974.3|29954.3|29972.7|29952.7|5
1660021200000|2022-08-09 05:00:00|29973.5|29953.5|29974|29954|29974.6|29954.6|29973.2|29953.2|22
1660021500000|2022-08-09 05:05:00|29974.8|29954.8|29984.5|29964.5|29984.5|29964.5|29974.8|29954.8|5
1660021800000|2022-08-09 05:10:00|29989|29969|29973|29953|30001|29972|29970.5|29950.5|27
1660022100000|2022-08-09 05:15:00|29973.5|29953.5|29983.5|29948.5|29983.9|29955.5|29973.5|29948|6
1660022700000|2022-08-09 05:25:00|29984|29949|29972|29952|29984|29956|29971.5|29949|7
1660023000000|2022-08-09 05:30:00|29973|29953|29975.2|29955.2|29977|29957|29967.2|29947.2|29
1660023300000|2022-08-09 05:35:00|29974.7|29954.7|29976.5|29956.5|29992.9|29967.5|29974.7|29952.5|33
1660023600000|2022-08-09 05:40:00|29973.4|29953.4|29972.5|29952.5|29973.4|29953.4|29972.5|29952.5|2
1660023900000|2022-08-09 05:45:00|29973.5|29953.5|29970.5|29950.5|29973.5|29953.5|29970.1|29950.1|11
1660024200000|2022-08-09 05:50:00|29970.8|29950.8|29970.5|29950.5|29970.8|29950.8|29970.5|29950.5|2
1660024500000|2022-08-09 05:55:00|29971|29951|29977.5|29942.5|29978|29951|29969.2|29942|10
1660024800000|2022-08-09 06:00:00|29978|29943|29969.7|29949.7|29978.5|29952.8|29969.3|29941.8|23
1660025100000|2022-08-09 06:05:00|29970|29950|29974.5|29954.5|29975|29955|29970|29950|36
1660025400000|2022-08-09 06:10:00|29974.2|29954.2|29969.3|29949.3|29974.5|29954.5|29962.2|29942.2|25
1660025700000|2022-08-09 06:15:00|29971|29951|29970.2|29950.2|29972.8|29952.8|29968.8|29948.8|21
1660026000000|2022-08-09 06:20:00|29969.8|29949.8|29971.5|29951.5|29975.8|29955.8|29965|29945|62
1660026300000|2022-08-09 06:25:00|29972|29952|29972|29952|29972.4|29952.4|29970.9|29950.9|7
1660026600000|2022-08-09 06:30:00|29972.5|29952.5|29975.5|29955.5|29975.8|29955.8|29972|29952|21
1660026900000|2022-08-09 06:35:00|29977|29957|29977|29957|29981|29961|29976.5|29956.5|17
1660027200000|2022-08-09 06:40:00|29973.5|29953.5|29973.5|29953.5|29973.5|29953.5|29971.5|29951.5|7
1660027500000|2022-08-09 06:45:00|29971.5|29951.5|29967.6|29947.6|29971.5|29951.5|29967.6|29947.6|21
1660027800000|2022-08-09 06:50:00|29966.5|29946.5|29959|29939|29966.5|29946.5|29958|29938|14
1660028100000|2022-08-09 06:55:00|29959.5|29939.5|29957.7|29937.7|29962|29942|29955.9|29935.9|44
1660028400000|2022-08-09 07:00:00|29958.2|29938.2|29965|29945|29968.5|29948.5|29958.2|29938.2|31
1660028700000|2022-08-09 07:05:00|29963.5|29943.5|29967.5|29947.5|29967.5|29947.5|29963|29943|11
1660029000000|2022-08-09 07:10:00|29967.7|29947.7|29967.8|29947.8|29973|29953|29967.7|29947.7|11
1660029300000|2022-08-09 07:15:00|29968.8|29948.8|29978.5|29943.5|29978.9|29951|29968.8|29943|35
1660029600000|2022-08-09 07:20:00|29978.9|29943.9|29983|29963|29991|29968.1|29972|29943.5|45
1660029900000|2022-08-09 07:25:00|29984.9|29964.9|29978|29958|29997|29969.5|29977|29949.1|27
1660030500000|2022-08-09 07:35:00|29977.2|29957.2|29984.5|29949.5|29984.5|29957.2|29977|29948.9|4
1660030800000|2022-08-09 07:40:00|29978.5|29958.5|29982.5|29962.5|29991.9|29963.5|29978.5|29956.9|19
1660031100000|2022-08-09 07:45:00|29982|29962|29989.5|29954.5|29989.5|29962|29982|29954.5|2
1660031700000|2022-08-09 07:55:00|29989|29954|29985|29950|29989|29954|29984.5|29949.5|10
1660032000000|2022-08-09 08:00:00|29984|29949|29981.5|29946.5|29984|29949|29980.9|29945.9|5
1660032300000|2022-08-09 08:05:00|29973.7|29953.7|29973.2|29953.2|29974|29954|29972.4|29952.4|34
1660032600000|2022-08-09 08:10:00|29972.5|29952.5|29973.2|29953.2|29974.5|29954.5|29972.5|29952.5|74
1660032900000|2022-08-09 08:15:00|29974.3|29954.3|29973.2|29953.2|29974.5|29954.5|29972.5|29952.5|36
1660033200000|2022-08-09 08:20:00|29972.7|29952.7|29972.7|29952.7|29974|29954|29972.4|29952.4|55
1660033500000|2022-08-09 08:25:00|29973.7|29953.7|29965.7|29945.7|29973.7|29953.7|29964.7|29944.7|16
1660033800000|2022-08-09 08:30:00|29966.1|29946.1|29965.5|29945.5|29974.2|29946.1|29965.5|29939.2|4
1660034100000|2022-08-09 08:35:00|29966.5|29946.5|29958.6|29938.6|29970|29948.3|29953.5|29928.4|27
1660034400000|2022-08-09 08:40:00|29958.3|29938.3|29955.1|29920.1|29967.6|29939.8|29946.8|29917.8|48
1660034700000|2022-08-09 08:45:00|29954.6|29919.6|29952|29932|29957|29932|29949.5|29919.6|12
1660035000000|2022-08-09 08:50:00|29952.3|29932.3|29957.5|29922.5|29958|29932.3|29952|29920.5|12
1660035300000|2022-08-09 08:55:00|29956.5|29921.5|29957|29922|29957|29930|29949.5|29921.5|6
1660035900000|2022-08-09 09:05:00|29951.5|29931.5|29965.6|29930.6|29969|29934|29951.5|29923|24
1660036200000|2022-08-09 09:10:00|29963.6|29928.6|29964|29929|29964|29929|29963.6|29928.6|2
1660036500000|2022-08-09 09:15:00|29963.6|29928.6|29963.5|29928.5|29963.6|29928.6|29963|29928|3
1660036800000|2022-08-09 09:20:00|29963.6|29928.6|29969.6|29934.6|29969.6|29934.6|29959.6|29924.6|17
1660037100000|2022-08-09 09:25:00|29970.6|29935.6|29977|29942|29978.4|29943.4|29970.6|29935.6|32
1660037400000|2022-08-09 09:30:00|29977.5|29942.5|29984.5|29949.5|29996.5|29961.5|29977.5|29942.5|40
1660037700000|2022-08-09 09:35:00|29984|29949|29988|29953|29988|29953|29982.5|29947.5|30
1660038000000|2022-08-09 09:40:00|29985.9|29950.9|29988|29953|29988|29953|29985.9|29950.9|4
1660038300000|2022-08-09 09:45:00|29992|29957|29994|29959|29994|29959|29992|29957|7
1660038600000|2022-08-09 09:50:00|29994.1|29959.1|29992|29957|29994.1|29959.1|29991.8|29956.8|58
1660038900000|2022-08-09 09:55:00|29991.8|29956.8|29992|29957|29992.5|29957.5|29989|29954|95
1660039200000|2022-08-09 10:00:00|29992.3|29957.3|29992|29957|29992.5|29957.5|29990.5|29955.5|26
1660039500000|2022-08-09 10:05:00|29994|29959|29994.6|29959.6|29994.6|29959.6|29990.3|29955.3|18
1660039800000|2022-08-09 10:10:00|29994|29959|29996.6|29961.6|29997|29962|29993|29958|15
1660040100000|2022-08-09 10:15:00|29997|29962|29996.6|29961.6|29998.6|29963.6|29995.6|29960.6|15
1660040700000|2022-08-09 10:25:00|29995.6|29960.6|29991|29956|29995.6|29960.6|29990.3|29955.3|15
1660041000000|2022-08-09 10:30:00|29991.3|29956.3|29992|29957|29992|29957|29991|29956|7
1660041300000|2022-08-09 10:35:00|29991.5|29956.5|29991|29956|29991.5|29956.5|29991|29956|5
1660042200000|2022-08-09 10:50:00|29991.5|29956.5|29996.8|29961.8|29997.8|29965.5|29985.5|29956.5|25
1660042500000|2022-08-09 10:55:00|29996.3|29961.3|29996.8|29961.8|29997.3|29962.3|29996.3|29961.3|6
1660042800000|2022-08-09 11:00:00|29997|29962|29997|29962|29997.7|29962.7|29996.8|29961.8|10
1660043100000|2022-08-09 11:05:00|29997.5|29962.5|29997|29962|29997.5|29962.5|29997|29962|6
1660044600000|2022-08-09 11:30:00|29997.5|29962.5|29996.5|29961.5|29997.5|29962.5|29996.5|29961.5|3
1660044900000|2022-08-09 11:35:00|29987.8|29967.8|29991.6|29956.6|29992|29967.8|29987.8|29956.5|8
1660045200000|2022-08-09 11:40:00|29991.8|29956.8|29991.8|29956.8|29992|29957|29991|29956|12
1660045500000|2022-08-09 11:45:00|29991.5|29956.5|29996.5|29961.5|29996.5|29967.3|29985.8|29956.5|12
1660045800000|2022-08-09 11:50:00|29997|29962|29997|29962|29997|29962|29997|29962|1
1660046400000|2022-08-09 12:00:00|29996.5|29961.5|29999.3|29964.3|29999.8|29964.8|29996|29961|9
1660046700000|2022-08-09 12:05:00|29998.8|29963.8|29999.8|29964.8|29999.8|29964.8|29998.8|29963.8|3
1660047000000|2022-08-09 12:10:00|29997.6|29962.6|29996|29961|29997.6|29962.6|29994.8|29959.8|14
1660047300000|2022-08-09 12:15:00|29996.5|29961.5|29997.3|29962.3|29997.3|29962.3|29996.5|29961.5|3
1660047600000|2022-08-09 12:20:00|29996.8|29961.8|30001|29966|30002|29970.8|29990.8|29961.8|9
1660047900000|2022-08-09 12:25:00|30000.5|29965.5|30000|29965|30000.5|29965.5|29999.5|29964.5|8
1660048200000|2022-08-09 12:30:00|30000.5|29965.5|30000.5|29965.5|30001.5|29966.5|30000.3|29965.3|8
1660048500000|2022-08-09 12:35:00|30001|29966|29999.1|29964.1|30002.3|29967.3|29999.1|29964.1|18
1660048800000|2022-08-09 12:40:00|29998.5|29963.5|29999.1|29964.1|29999.6|29964.6|29998|29963|25
1660049100000|2022-08-09 12:45:00|29997.8|29962.8|29997|29962|29997.8|29962.8|29996.5|29961.5|9
1660049400000|2022-08-09 12:50:00|29997.5|29962.5|29999.6|29964.6|30000|29965|29997.5|29962.5|8
1660049700000|2022-08-09 12:55:00|29999.1|29964.1|29997|29962|29999.1|29964.1|29997|29962|17
1660050000000|2022-08-09 13:00:00|29999|29964|29993.5|29958.5|29999|29964|29990.4|29955.4|13
1660050300000|2022-08-09 13:05:00|29992.5|29957.5|29993.5|29958.5|29993.5|29958.5|29992.5|29957.5|6
1660050600000|2022-08-09 13:10:00|29992.5|29957.5|30000|29965|30002.8|29977.5|29992.5|29957.5|20
1660050900000|2022-08-09 13:15:00|30001|29966|29999.4|29964.4|30002|29977.9|29990.9|29963.3|39
1660051200000|2022-08-09 13:20:00|29999.9|29964.9|29994.5|29959.5|29999.9|29964.9|29993.5|29958.5|9
1660051500000|2022-08-09 13:25:00|29995.4|29960.4|29995.6|29960.6|29997|29962|29995.4|29960.4|10
1660051800000|2022-08-09 13:30:00|29987.6|29967.6|29994|29959|29994.5|29967.6|29986|29958.6|14
1660052100000|2022-08-09 13:35:00|29993.6|29958.6|29995.4|29960.4|29996.6|29961.6|29993.6|29958.6|11
1660052400000|2022-08-09 13:40:00|29995.3|29960.3|29991.9|29971.9|29995.3|29972.1|29987.1|29959.6|47
1660052700000|2022-08-09 13:45:00|29991.4|29971.4|29991.9|29971.9|29992.1|29972.1|29990.9|29970.9|70
1660053000000|2022-08-09 13:50:00|29992.1|29972.1|29996.5|29976.5|29996.5|29976.5|29992.1|29972.1|3
1660053300000|2022-08-09 13:55:00|29997.5|29977.5|29998.2|29978.2|29999.3|29979.3|29997.5|29977.5|14
1660053600000|2022-08-09 14:00:00|29998.5|29978.5|30004.5|29969.5|30004.5|29979.7|29996.5|29969.5|15
1660053900000|2022-08-09 14:05:00|30005|29970|30007|29972|30007|29972|30005|29970|16
1660054200000|2022-08-09 14:10:00|30006.7|29971.7|30006.6|29971.6|30007|29972|30006.6|29971.6|12
1660054500000|2022-08-09 14:15:00|29999.6|29979.6|30002.5|29982.5|30004.4|29984.4|29999.5|29979.5|8
1660054800000|2022-08-09 14:20:00|29999.5|29979.5|30006.8|29971.8|30009.3|29979.5|29999.5|29971.6|6
1660055100000|2022-08-09 14:25:00|30006|29971|30006.4|29971.4|30006.4|29971.4|30006|29971|2
1660055400000|2022-08-09 14:30:00|29999.4|29979.4|30014.5|29979.5|30014.5|29984.7|29998.5|29974.5|18
1660055700000|2022-08-09 14:35:00|30015.6|29980.6|30018|29983|30024.6|29989.6|30014.5|29979.5|21
1660056000000|2022-08-09 14:40:00|30022.9|29987.9|30015.6|29980.6|30027|29992|30015|29980|15
1660056300000|2022-08-09 14:45:00|30015|29980|30009.1|29989.1|30016.6|29990.5|30006.1|29980|16
1660056600000|2022-08-09 14:50:00|30009.5|29989.5|30009.1|29989.1|30009.5|29989.5|30009.1|29989.1|4
1660056900000|2022-08-09 14:55:00|30018.5|29983.5|30018|29983|30018.5|29983.5|30014.5|29979.5|10
1660057200000|2022-08-09 15:00:00|30018.5|29983.5|30018.2|29998.2|30025.7|29998.2|30017.7|29983|13
1660057500000|2022-08-09 15:05:00|30017.7|29997.7|30024.6|29989.6|30051.5|30016.5|30017.7|29988.5|46
1660057800000|2022-08-09 15:10:00|30024.7|29989.7|30017|29982|30024.7|29997.7|30015.5|29980.5|20
1660058100000|2022-08-09 15:15:00|30017.6|29982.6|30025.1|29990.1|30036|30001|30015.5|29982.6|39
1660058400000|2022-08-09 15:20:00|30025|29990|30017.6|29997.6|30025.1|29997.6|30017.6|29990|17
1660058700000|2022-08-09 15:25:00|30017|29997|30017|29997|30017|29997|30017|29997|1
1660059000000|2022-08-09 15:30:00|30016.5|29996.5|30018.4|29998.4|30019.4|29999.4|30016.5|29996.5|12
1660059300000|2022-08-09 15:35:00|30018.9|29998.9|30016.5|29996.5|30036|30001|30015.5|29995.5|13
1660059600000|2022-08-09 15:40:00|30017.6|29997.6|30016.5|29996.5|30017.6|29997.6|30016.5|29996.5|4
1660059900000|2022-08-09 15:45:00|30015|29995|30013.5|29993.5|30015.5|29995.5|30013.5|29993.5|12
1660060200000|2022-08-09 15:50:00|30020.5|29985.5|30022|29987|30023|29994.6|30013.5|29985.5|13
1660060500000|2022-08-09 15:55:00|30023|29988|30021|29986|30023|29988|30021|29986|11
1660060800000|2022-08-09 16:00:00|30015.5|29995.5|30020|30000|30020|30000|30015.5|29995.5|4
1660061100000|2022-08-09 16:05:00|30030.1|29995.1|30030.1|29995.1|30030.1|29995.1|30030.1|29995.1|1
1660061400000|2022-08-09 16:10:00|30031.6|29996.6|30034.3|29999.3|30037.4|30002.4|30030.8|29995.8|10
1660062000000|2022-08-09 16:20:00|30036.2|30001.2|30034.7|29999.7|30036.2|30001.2|30034.7|29999.7|2
1660062300000|2022-08-09 16:25:00|30035.7|30000.7|30022.8|29987.8|30035.7|30000.7|30022.8|29987.8|8
1660062600000|2022-08-09 16:30:00|30023.1|29988.1|30038.2|30003.2|30038.2|30003.2|30023.1|29988.1|10
1660062900000|2022-08-09 16:35:00|30037.7|30002.7|30037.4|30002.4|30038.4|30003.4|30037.4|30002.4|10
1660063200000|2022-08-09 16:40:00|30037.9|30002.9|30037.3|30002.3|30037.9|30002.9|30037.2|30002.2|5
1660063500000|2022-08-09 16:45:00|30037.8|30002.8|30035.8|30000.8|30038.3|30003.3|30035.5|30000.5|6
1660063800000|2022-08-09 16:50:00|30033.3|29998.3|30033.3|29998.3|30033.3|29998.3|30033.3|29998.3|1
1660064100000|2022-08-09 16:55:00|30032.2|29997.2|30032.2|29997.2|30032.2|29997.2|30032.2|29997.2|1
1660064400000|2022-08-09 17:00:00|30031.6|29996.6|30035.1|30000.1|30035.1|30000.1|30031.6|29996.6|22
1660065300000|2022-08-09 17:15:00|30034.5|29999.5|30034.5|29999.5|30034.5|29999.5|30034.5|29999.5|1
1660067700000|2022-08-09 17:55:00|30039|30004|30036|30001|30039|30004|30035.6|30000.6|11
1660068300000|2022-08-09 18:05:00|30035.6|30000.6|30036|30001|30036.5|30001.5|30035.6|30000.6|6
1660068600000|2022-08-09 18:10:00|30035.6|30000.6|30036|30001|30036.5|30001.5|30035.5|30000.5|17
1660068900000|2022-08-09 18:15:00|30035.6|30000.6|30037.7|30002.7|30037.7|30002.7|30035.6|30000.6|6
1660069500000|2022-08-09 18:25:00|30038.7|30003.7|30037.7|30002.7|30038.8|30003.8|30037.6|30002.6|10
1660070100000|2022-08-09 18:35:00|30037.6|30002.6|30036.2|30001.2|30038.8|30003.8|30036.2|30001.2|10
1660070400000|2022-08-09 18:40:00|30036.1|30001.1|30036.2|30001.2|30037.2|30002.2|30036.1|30001.1|12
1660070700000|2022-08-09 18:45:00|30036.1|30001.1|30036.2|30001.2|30037.1|30002.1|30036.1|30001.1|6
1660071300000|2022-08-09 18:55:00|30037.1|30002.1|30036.2|30001.2|30037.2|30002.2|30036.1|30001.1|6
1660091400000|2022-08-10 00:30:00|30050|30008|30050|30008|30050|30008|30050|30008|1
1660091700000|2022-08-10 00:35:00|30052|30010|30051|30009|30053|30011|30051|30009|3
1660092300000|2022-08-10 00:45:00|30053|30011|30050.4|30008.4|30053|30011|30049|30007|3
1660092600000|2022-08-10 00:50:00|30044.5|30002.5|30050.4|30008.4|30050.4|30008.4|30043.6|30001.6|4
1660093200000|2022-08-10 01:00:00|30047|30005|30013.5|29978.5|30049|30007|30013.5|29978.5|28
1660093500000|2022-08-10 01:05:00|30013.1|29978.1|30016.5|29981.5|30018.9|29983.9|30013.1|29978.1|18
1660093800000|2022-08-10 01:10:00|30017|29982|30022.5|29987.5|30027.5|29997|30016.5|29982|11
1660094100000|2022-08-10 01:15:00|30021|29986|30023|29988|30023|29988|30019.9|29984.9|3
1660094400000|2022-08-10 01:20:00|30016|29996|30015|29995|30024.9|30003.5|30015|29989.9|20
1660094700000|2022-08-10 01:25:00|30015.5|29995.5|30022.5|29987.5|30023|29996|30015.5|29986.9|6
1660095000000|2022-08-10 01:30:00|30021.9|29986.9|30018.5|29998.5|30023|29999.5|30016|29986.9|15
1660095300000|2022-08-10 01:35:00|30019.1|29999.1|30021.5|30001.5|30021.5|30001.5|30019.1|29999.1|5
1660095600000|2022-08-10 01:40:00|30021|30001|30023.5|30003.5|30023.5|30003.5|30018.5|29998.5|6
1660095900000|2022-08-10 01:45:00|30024.6|30004.6|30023.2|30003.2|30027.5|30007.5|30022.7|30002.7|19
1660096200000|2022-08-10 01:50:00|30024.2|30004.2|30022.7|30002.7|30028.2|30008.2|30021|30001|18
1660096500000|2022-08-10 01:55:00|30022.2|30002.2|30018.5|29998.5|30024.5|30004.5|30018.2|29998.2|10
1660096800000|2022-08-10 02:00:00|30019.6|29999.6|30021|30001|30023|30003|30018.5|29998.5|15
1660097100000|2022-08-10 02:05:00|30018.5|29998.5|30017.7|29997.7|30022.5|30002.5|30017.5|29997.5|13
1660097400000|2022-08-10 02:10:00|30018.5|29998.5|30008.2|29988.2|30018.5|29998.5|30007|29987|20
1660097700000|2022-08-10 02:15:00|30008|29988|29998|29978|30008|29988|29997.7|29977.7|39
1660098000000|2022-08-10 02:20:00|29997.5|29977.5|29998.5|29978.5|30001|29981|29991.9|29971.9|33
1660098300000|2022-08-10 02:25:00|29999.1|29979.1|30003|29983|30003.1|29983.1|29998.5|29978.5|15
1660098600000|2022-08-10 02:30:00|30003.5|29983.5|30003|29983|30004.6|29984.6|29999|29979|32
1660098900000|2022-08-10 02:35:00|30000.1|29980.1|29993.5|29973.5|30000.1|29980.1|29993.5|29973.5|10
1660099200000|2022-08-10 02:40:00|29994.6|29974.6|29993|29973|29998|29978|29993|29973|14
1660099500000|2022-08-10 02:45:00|29993.5|29973.5|29988.5|29968.5|29994|29974|29988.2|29968.2|11
1660099800000|2022-08-10 02:50:00|29989|29969|29983.5|29963.5|29999|29972.5|29981.4|29961.4|37
1660100100000|2022-08-10 02:55:00|29984.6|29964.6|29991.5|29956.5|29995.5|29968.5|29984.6|29956.5|22
1660100400000|2022-08-10 03:00:00|29991|29956|29988.5|29968.5|29997.4|29968.5|29985|29956|31
1660100700000|2022-08-10 03:05:00|29989.5|29969.5|29988.5|29968.5|29995|29969.5|29988|29960|6
1660101000000|2022-08-10 03:10:00|29987.4|29967.4|29987.4|29967.4|29987.4|29967.4|29987.4|29967.4|1
1660101300000|2022-08-10 03:15:00|29996|29961|29987.4|29952.4|29996.5|29961.5|29987.4|29952.4|13
1660101600000|2022-08-10 03:20:00|29987.9|29952.9|29992|29957|29992|29961.9|29981.9|29951.9|30
1660101900000|2022-08-10 03:25:00|29991.5|29956.5|29983.1|29963.1|29991.5|29963.1|29983.1|29956.5|2
1660102200000|2022-08-10 03:30:00|29983.6|29963.6|29985.5|29965.5|29986.2|29966.2|29983.6|29963.6|15
1660102500000|2022-08-10 03:35:00|29986.5|29966.5|29986|29966|29986.5|29966.5|29986|29966|4
1660102800000|2022-08-10 03:40:00|29986.5|29966.5|29989|29969|29989|29969|29986.5|29966.5|5
1660103100000|2022-08-10 03:45:00|29988.7|29968.7|29988.5|29968.5|29988.7|29968.7|29984.6|29964.6|18
1660103400000|2022-08-10 03:50:00|29987.7|29967.7|29988.2|29968.2|29988.2|29968.2|29987.7|29967.7|10
1660103700000|2022-08-10 03:55:00|29988|29968|29989|29969|29989.6|29969.6|29988|29968|218
1660104000000|2022-08-10 04:00:00|29988.4|29968.4|29989|29969|29989.6|29969.6|29988.4|29968.4|370
1660104300000|2022-08-10 04:05:00|29988.4|29968.4|29989.8|29969.8|29989.8|29969.8|29988.4|29968.4|262
1660104600000|2022-08-10 04:10:00|29989.4|29969.4|30001.5|29966.5|30003|29976|29989.4|29963|21
1660104900000|2022-08-10 04:15:00|30001|29966|30001|29966|30001.5|29966.5|30001|29966|3
1660105200000|2022-08-10 04:20:00|29993.5|29973.5|29998.5|29978.5|29998.5|29978.5|29993.5|29973.5|7
1660105500000|2022-08-10 04:25:00|29999|29979|29999|29979|29999|29979|29999|29979|1
1660105800000|2022-08-10 04:30:00|29998.7|29978.7|30001|29981|30002.2|29982.2|29998.2|29978.2|108
1660106100000|2022-08-10 04:35:00|30001.2|29981.2|30000.5|29980.5|30003.2|29983.2|30000.5|29980.5|260
1660106400000|2022-08-10 04:40:00|30001|29981|30003.5|29983.5|30003.5|29983.5|29999|29979|289
1660106700000|2022-08-10 04:45:00|30003|29983|30001|29981|30003|29983|29998.6|29978.6|8
1660107000000|2022-08-10 04:50:00|30001.2|29981.2|30003.5|29983.5|30006.5|29986.5|30001.2|29981.2|38
1660107300000|2022-08-10 04:55:00|30003|29983|30003|29983|30003.5|29983.5|30002.2|29982.2|96
1660107600000|2022-08-10 05:00:00|30002.4|29982.4|30003.5|29983.5|30003.5|29983.5|30002.2|29982.2|134
1660107900000|2022-08-10 05:05:00|30002.6|29982.6|30006.7|29986.7|30008.5|29988.5|30002.6|29982.6|50
1660108200000|2022-08-10 05:10:00|30006.5|29986.5|30006|29986|30007.2|29987.2|30006|29986|14
1660108500000|2022-08-10 05:15:00|30006.5|29986.5|30008|29988|30008|29988|30006.5|29986.5|2
1660108800000|2022-08-10 05:20:00|30004.4|29984.4|30006.5|29986.5|30008|29988|30004|29984|11
1660109100000|2022-08-10 05:25:00|30006.7|29986.7|30006.5|29986.5|30006.7|29986.7|30006.5|29986.5|6
1660109400000|2022-08-10 05:30:00|30004.4|29984.4|30008.7|29988.7|30008.7|29988.7|30004|29984|9
1660109700000|2022-08-10 05:35:00|30007.2|29987.2|30009|29989|30009.5|29989.5|30004.5|29984.5|17
1660110000000|2022-08-10 05:40:00|30009.5|29989.5|30007.9|29987.9|30010|29990|30007.9|29987.9|8
1660110300000|2022-08-10 05:45:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008|29988|3
1660110600000|2022-08-10 05:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1660110900000|2022-08-10 05:55:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008|29988|5
1660111200000|2022-08-10 06:00:00|30008|29988|30007.7|29987.7|30008.5|29988.5|30007.4|29987.4|30
1660111500000|2022-08-10 06:05:00|30007.2|29987.2|30007.8|29987.8|30007.8|29987.8|30002.8|29982.8|23
1660111800000|2022-08-10 06:10:00|30007.3|29987.3|30001.5|29981.5|30007.3|29987.3|30001.5|29981.5|14
1660112100000|2022-08-10 06:15:00|30002|29982|30001.5|29981.5|30006.4|29986.4|30000.4|29980.4|36
1660112400000|2022-08-10 06:20:00|30000.4|29980.4|30001.1|29981.1|30001.5|29981.5|29995.4|29975.4|31
1660112700000|2022-08-10 06:25:00|30001.5|29981.5|30003|29983|30007|29987|30000.5|29980.5|36
1660113000000|2022-08-10 06:30:00|30003.5|29983.5|30003.5|29983.5|30003.5|29983.5|30003.5|29983.5|1
1660113300000|2022-08-10 06:35:00|30003|29983|29997.5|29977.5|30004.4|29984.4|29996.5|29976.5|25
1660113600000|2022-08-10 06:40:00|29997.7|29977.7|29993.7|29973.7|29997.7|29977.7|29991.7|29971.7|34
1660113900000|2022-08-10 06:45:00|29995.4|29975.4|29994.5|29974.5|29996|29976|29992|29972|11
1660114200000|2022-08-10 06:50:00|30003.5|29968.5|29998.2|29978.2|30003.5|29978.2|29993.2|29968.5|17
1660114500000|2022-08-10 06:55:00|29998|29978|29992|29972|29998|29978|29991.7|29971.7|16
1660114800000|2022-08-10 07:00:00|29992.4|29972.4|29997|29977|29999.7|29979.7|29992.4|29972.4|50
1660115100000|2022-08-10 07:05:00|29996.7|29976.7|29996.7|29976.7|29998.3|29978.3|29995.4|29975.4|61
1660115400000|2022-08-10 07:10:00|29997.7|29977.7|30007.8|29987.8|30007.8|29987.8|29997.2|29977.2|18
1660115700000|2022-08-10 07:15:00|30007.7|29987.7|30021|30001|30021.2|30001.2|30003.1|29983.1|38
1660116000000|2022-08-10 07:20:00|30020.5|30000.5|30013.5|29993.5|30024.6|30004.6|30013.5|29993.5|33
1660116300000|2022-08-10 07:25:00|30012.2|29992.2|30013.5|29993.5|30013.5|29993.5|30011|29991|6
1660116600000|2022-08-10 07:30:00|30012.5|29992.5|30008|29988|30012.5|29992.5|30005.2|29985.2|14
1660116900000|2022-08-10 07:35:00|30008.5|29988.5|30006|29986|30008.5|29988.5|30000.7|29980.7|20
1660117200000|2022-08-10 07:40:00|30007|29987|30008.5|29988.5|30008.5|29988.5|30007|29987|2
1660117500000|2022-08-10 07:45:00|30009|29989|30009|29989|30009|29989|30009|29989|1
1660117800000|2022-08-10 07:50:00|30008.5|29988.5|30007.8|29987.8|30008.5|29988.5|30004.5|29984.5|11
1660118100000|2022-08-10 07:55:00|30008.3|29988.3|30007.8|29987.8|30009.8|29989.8|30007.8|29987.8|9
1660118400000|2022-08-10 08:00:00|30008.8|29988.8|30019.8|29999.8|30019.8|29999.8|30008.8|29988.8|18
1660118700000|2022-08-10 08:05:00|30020.3|30000.3|30025.3|29990.3|30025.9|30000.3|30017.8|29990.3|5
1660119000000|2022-08-10 08:10:00|30019.3|29999.3|30019.5|29999.5|30020.9|30000.9|30019.3|29999.3|10
1660119300000|2022-08-10 08:15:00|30020|30000|30033.8|29998.8|30033.8|30007.2|30019.2|29998.8|18
1660119600000|2022-08-10 08:20:00|30034|29999|30023.9|30003.9|30034.2|30005.3|30023.3|29999|32
1660119900000|2022-08-10 08:25:00|30025.7|30005.7|30009.3|29989.3|30034.4|30014.4|30008.9|29988.9|66
1660120200000|2022-08-10 08:30:00|30016.8|29981.8|30002.3|29982.3|30030.9|30002.4|29999.5|29974.4|103
1660120500000|2022-08-10 08:35:00|30002.9|29982.9|29980.6|29960.6|30006.7|29982.9|29974.4|29939.4|96
1660120800000|2022-08-10 08:40:00|29980.7|29960.7|29969.5|29934.5|29992.4|29960.7|29960|29934.3|79
1660121100000|2022-08-10 08:45:00|29969.6|29934.6|29962|29942|29969.6|29943.6|29961.5|29934.5|19
1660121400000|2022-08-10 08:50:00|29961.6|29941.6|29967|29932|29967|29942|29921.1|29894.1|114
1660121700000|2022-08-10 08:55:00|29968|29933|29955|29920|29970.6|29935.6|29955|29920|32
1660122000000|2022-08-10 09:00:00|29953.6|29918.6|29955|29920|29956|29921|29953.6|29918.6|8
1660122300000|2022-08-10 09:05:00|29955.6|29920.6|29956.6|29921.6|29956.6|29921.6|29955.6|29920.6|2
1660122600000|2022-08-10 09:10:00|29956|29921|29956.6|29921.6|29958|29923|29956|29921|17
1660122900000|2022-08-10 09:15:00|29958.6|29923.6|29971.4|29936.4|29971.4|29936.4|29958.6|29923.6|17
1660123200000|2022-08-10 09:20:00|29971.5|29936.5|29968|29933|29976|29941|29967.4|29932.4|40
1660123500000|2022-08-10 09:25:00|29967.9|29932.9|29969|29934|29969|29934|29957.6|29922.6|73
1660123800000|2022-08-10 09:30:00|29967.5|29932.5|29968.6|29933.6|29968.6|29933.6|29967.5|29932.5|2
1660124100000|2022-08-10 09:35:00|29970.6|29935.6|29966.1|29931.1|29973.6|29938.6|29966.1|29931.1|9
1660124400000|2022-08-10 09:40:00|29969.6|29934.6|29965.9|29930.9|29971|29936|29961.5|29926.5|8
1660124700000|2022-08-10 09:45:00|29965.5|29930.5|29957.3|29922.3|29965.9|29930.9|29957.3|29922.3|11
1660125000000|2022-08-10 09:50:00|29957.6|29922.6|29950|29915|29957.6|29922.6|29949.8|29914.8|24
1660125300000|2022-08-10 09:55:00|29950.5|29915.5|29947.5|29927.5|29950.5|29928|29944.5|29915.5|5
1660125600000|2022-08-10 10:00:00|29948|29928|29947.8|29927.8|29948|29928|29947.8|29927.8|4
1660125900000|2022-08-10 10:05:00|29948.3|29928.3|29947.5|29927.5|29948.8|29928.8|29947.1|29927.1|6
1660126200000|2022-08-10 10:10:00|29947.3|29927.3|29939.8|29919.8|29947.7|29927.7|29939.7|29919.7|11
1660126500000|2022-08-10 10:15:00|29939.7|29919.7|29947.2|29927.2|29951.5|29927.7|29938.7|29916.5|23
1660126800000|2022-08-10 10:20:00|29947.5|29927.5|29947.7|29927.7|29948|29928|29947.2|29927.2|5
1660127100000|2022-08-10 10:25:00|29947|29927|29968.1|29933.1|29989.8|29954.8|29947|29926|51
1660127400000|2022-08-10 10:30:00|29968.3|29933.3|29966.2|29931.2|29968.6|29933.6|29965.9|29930.9|10
1660127700000|2022-08-10 10:35:00|29957.5|29922.5|29957.4|29922.4|29957.5|29922.5|29956.2|29921.2|9
1660128000000|2022-08-10 10:40:00|29957.9|29922.9|29960.3|29925.3|29973.4|29938.4|29957.8|29922.8|25
1660128300000|2022-08-10 10:45:00|29960.8|29925.8|29962.1|29927.1|29962.1|29927.1|29954.8|29919.8|29
1660128600000|2022-08-10 10:50:00|29962|29927|29960|29925|29962.6|29927.6|29958.8|29923.8|17
1660128900000|2022-08-10 10:55:00|29960.5|29925.5|29971.1|29936.1|29971.1|29936.1|29960|29925|35
1660129200000|2022-08-10 11:00:00|29971.5|29936.5|29969.5|29934.5|29976.1|29941.1|29967.5|29932.5|36
1660129500000|2022-08-10 11:05:00|29968.8|29933.8|29969.5|29934.5|29971.6|29936.6|29967.6|29932.6|8
1660129800000|2022-08-10 11:10:00|29968.8|29933.8|29967.6|29932.6|29969.9|29934.9|29967.6|29932.6|4
1660130100000|2022-08-10 11:15:00|29969.5|29934.5|29969.5|29934.5|29969.5|29934.5|29969.5|29934.5|1
1660130400000|2022-08-10 11:20:00|29969.6|29934.6|29976.5|29941.5|29976.5|29941.5|29967.5|29932.5|44
1660130700000|2022-08-10 11:25:00|29977.4|29942.4|29974.6|29939.6|29977.4|29942.4|29972.6|29937.6|29
1660131000000|2022-08-10 11:30:00|29972.6|29937.6|29972.6|29937.6|29977|29942|29972.6|29937.6|23
1660131300000|2022-08-10 11:35:00|29971|29936|29969.9|29934.9|29972.4|29937.4|29969.9|29934.9|19
1660131600000|2022-08-10 11:40:00|29970.4|29935.4|29974.6|29939.6|29974.6|29939.6|29970.4|29935.4|16
1660131900000|2022-08-10 11:45:00|29974|29939|29994.9|29959.9|29994.9|29959.9|29974|29939|17
1660132200000|2022-08-10 11:50:00|29998.1|29963.1|29985|29950|30003|29968|29984.5|29949.5|54
1660132500000|2022-08-10 11:55:00|29984.9|29949.9|29986|29951|29987|29952|29984.5|29949.5|41
1660132800000|2022-08-10 12:00:00|29987|29952|29987|29952|29989.9|29954.9|29986.6|29951.6|21
1660133100000|2022-08-10 12:05:00|29986.6|29951.6|29970|29935|29989.4|29954.4|29966.6|29931.6|41
1660133400000|2022-08-10 12:10:00|29972.6|29937.6|29968.3|29933.3|29974|29939|29964.9|29929.9|21
1660133700000|2022-08-10 12:15:00|29970|29935|29976|29941|29976.5|29941.5|29966.3|29931.3|44
1660134000000|2022-08-10 12:20:00|29976.5|29941.5|29976.8|29941.8|29977.6|29942.6|29974|29939|27
1660134300000|2022-08-10 12:25:00|29977.3|29942.3|29985.4|29943.4|29992.7|29951.4|29975.7|29940.7|27
1660134600000|2022-08-10 12:30:00|29985.1|29943.1|29930.5|29895.5|29990|29948|29930.5|29895.5|58
1660134900000|2022-08-10 12:35:00|29940.3|29905.3|29920.5|29885.5|29949.1|29914.1|29917.1|29882.1|50
1660135200000|2022-08-10 12:40:00|29920.9|29885.9|29893.5|29858.5|29920.9|29885.9|29886.6|29851.6|38
1660135500000|2022-08-10 12:45:00|29892.2|29857.2|29887.1|29852.1|29892.5|29857.5|29874.6|29839.6|33
1660135800000|2022-08-10 12:50:00|29884.7|29849.7|29902.8|29867.8|29909|29874|29883|29848|25
1660136100000|2022-08-10 12:55:00|29895.8|29875.8|29946|29904|29951|29911|29895.8|29870.9|82
1660136400000|2022-08-10 13:00:00|29946.5|29904.5|29916.8|29881.8|29950.6|29915.6|29915.4|29880.4|60
1660136700000|2022-08-10 13:05:00|29924.6|29889.6|29912.7|29877.7|29925.7|29890.7|29912.7|29877.7|21
1660137000000|2022-08-10 13:10:00|29914.5|29879.5|29924.2|29889.2|29934.9|29899.9|29914.5|29879.5|27
1660137300000|2022-08-10 13:15:00|29923.8|29888.8|29918.1|29883.1|29924.4|29896.6|29910.9|29883.1|22
1660137600000|2022-08-10 13:20:00|29912.4|29892.4|29912.3|29877.3|29918.8|29892.4|29905.1|29875.7|74
1660137900000|2022-08-10 13:25:00|29909.3|29874.3|29905.4|29870.4|29909.3|29874.3|29901.8|29866.8|49
1660138200000|2022-08-10 13:30:00|29905.2|29870.2|29907.1|29872.1|29908.7|29873.7|29903.3|29868.3|92
1660138500000|2022-08-10 13:35:00|29906.4|29871.4|29908.4|29873.4|29916.1|29886|29903.9|29868.9|63
1660138800000|2022-08-10 13:40:00|29907.9|29872.9|29915.3|29880.3|29915.9|29880.9|29907.9|29872.9|22
1660139100000|2022-08-10 13:45:00|29915.8|29880.8|29909|29874|29915.8|29880.8|29909|29874|16
1660139400000|2022-08-10 13:50:00|29902|29882|29897.1|29862.1|29902|29882|29892|29861.5|9
1660139700000|2022-08-10 13:55:00|29896.6|29861.6|29891.2|29856.2|29896.6|29861.6|29891.2|29856.2|15
1660140000000|2022-08-10 14:00:00|29891.1|29856.1|29877.9|29842.9|29891.1|29861.1|29876|29841|42
1660140300000|2022-08-10 14:05:00|29877.5|29842.5|29878.4|29843.4|29881.9|29851.7|29871.4|29841.2|72
1660140600000|2022-08-10 14:10:00|29878.7|29843.7|29875.7|29840.7|29879.1|29844.1|29874.1|29839.1|137
1660140900000|2022-08-10 14:15:00|29877.1|29842.1|29878.9|29843.9|29888.1|29853.9|29869.9|29834.9|93
1660141200000|2022-08-10 14:20:00|29879.9|29844.9|29878.9|29843.9|29880.5|29845.5|29878.9|29843.9|20
1660141500000|2022-08-10 14:25:00|29879.4|29844.4|29869.5|29834.5|29879.4|29844.4|29869.5|29834.5|39
1660141800000|2022-08-10 14:30:00|29869.9|29834.9|29869.9|29834.9|29879.4|29844.4|29862.3|29827.3|28
1660142100000|2022-08-10 14:35:00|29870|29835|29875|29840|29876.4|29841.4|29869.6|29834.6|34
1660142400000|2022-08-10 14:40:00|29875.6|29840.6|29870|29835|29875.6|29840.6|29869.9|29834.9|10
1660142700000|2022-08-10 14:45:00|29869.9|29834.9|29870|29835|29870.5|29835.5|29869.9|29834.9|14
1660143000000|2022-08-10 14:50:00|29869|29834|29863|29843|29871.4|29843|29863|29833.8|5
1660143300000|2022-08-10 14:55:00|29862.5|29842.5|29863.6|29843.6|29863.6|29843.6|29862.5|29842.5|2
1660143600000|2022-08-10 15:00:00|29863.1|29843.1|29866.6|29831.6|29868.9|29843.1|29862.5|29831.6|9
1660143900000|2022-08-10 15:05:00|29866.1|29831.1|29866.6|29831.6|29866.6|29831.6|29864.3|29829.3|11
1660144200000|2022-08-10 15:10:00|29866.1|29831.1|29868.5|29833.5|29868.5|29833.5|29859.9|29824.9|20
1660144500000|2022-08-10 15:15:00|29869.6|29834.6|29887|29852|29887|29852|29869.6|29834.6|23
1660144800000|2022-08-10 15:20:00|29886.6|29851.6|29884|29849|29886.6|29852.5|29872.5|29847.1|25
1660145100000|2022-08-10 15:25:00|29883.5|29848.5|29882.7|29847.7|29884.5|29849.5|29881|29846|36
1660145400000|2022-08-10 15:30:00|29883.2|29848.2|29875|29840|29883.2|29848.2|29875|29840|49
1660145700000|2022-08-10 15:35:00|29874.9|29839.9|29875|29840|29876.8|29841.8|29874.5|29839.5|25
1660146000000|2022-08-10 15:40:00|29874.7|29839.7|29868.5|29848.5|29876.3|29849.3|29868.4|29839.7|10
1660146600000|2022-08-10 15:50:00|29867.9|29847.9|29868.5|29848.5|29868.5|29848.5|29867.9|29847.9|2
1660147200000|2022-08-10 16:00:00|29869.3|29849.3|29868.5|29848.5|29869.3|29849.3|29868.5|29848.5|2
1660147800000|2022-08-10 16:10:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1660148100000|2022-08-10 16:15:00|29867.9|29847.9|29867.3|29847.3|29867.9|29847.9|29867.3|29847.3|8
1660148400000|2022-08-10 16:20:00|29866.8|29846.8|29867.3|29847.3|29867.3|29847.3|29866.8|29846.8|26
1660148700000|2022-08-10 16:25:00|29866.8|29846.8|29867.3|29847.3|29867.8|29847.8|29866.8|29846.8|30
1660149000000|2022-08-10 16:30:00|29867.6|29847.6|29867.9|29847.9|29868.1|29848.1|29867.1|29847.1|76
1660149300000|2022-08-10 16:35:00|29867.4|29847.4|29867.4|29847.4|29867.9|29847.9|29867.1|29847.1|13
1660149600000|2022-08-10 16:40:00|29873.5|29838.5|29873.9|29838.9|29873.9|29838.9|29872.9|29837.9|4
1660149900000|2022-08-10 16:45:00|29874.3|29839.3|29873.9|29838.9|29874.3|29839.3|29873.9|29838.9|2
1660150200000|2022-08-10 16:50:00|29872.9|29837.9|29872.9|29837.9|29872.9|29837.9|29872.9|29837.9|1
1660150500000|2022-08-10 16:55:00|29873.9|29838.9|29874.5|29839.5|29874.5|29839.5|29873.5|29838.5|6
1660150800000|2022-08-10 17:00:00|29874.6|29839.6|29874.5|29839.5|29875|29840|29874.5|29839.5|14
1660151100000|2022-08-10 17:05:00|29874.9|29839.9|29874.5|29839.5|29874.9|29839.9|29874.5|29839.5|2
1660151400000|2022-08-10 17:10:00|29873.9|29838.9|29873.9|29838.9|29874.3|29839.3|29873.9|29838.9|5
1660151700000|2022-08-10 17:15:00|29872.9|29837.9|29873.9|29838.9|29873.9|29838.9|29872.9|29837.9|6
1660152300000|2022-08-10 17:25:00|29872.8|29837.8|29872.9|29837.9|29873.9|29838.9|29872.8|29837.8|3
1660152600000|2022-08-10 17:30:00|29873.9|29838.9|29866.9|29831.9|29873.9|29838.9|29866.4|29831.4|14
1660152900000|2022-08-10 17:35:00|29865.9|29830.9|29861.8|29826.8|29865.9|29830.9|29861|29826|28
1660153200000|2022-08-10 17:40:00|29862.3|29827.3|29859|29824|29862.3|29827.3|29858.6|29823.6|38
1660153500000|2022-08-10 17:45:00|29858.5|29823.5|29861.1|29826.1|29861.1|29826.1|29857.6|29822.6|30
1660153800000|2022-08-10 17:50:00|29860.6|29825.6|29859.8|29824.8|29861.1|29826.1|29857.8|29822.8|34
1660154100000|2022-08-10 17:55:00|29859.3|29824.3|29859|29824|29860.3|29825.3|29858.3|29823.3|26
1660154400000|2022-08-10 18:00:00|29858.8|29823.8|29858.7|29823.7|29858.8|29823.8|29856.4|29821.4|9
1660154700000|2022-08-10 18:05:00|29857.9|29822.9|29858.7|29823.7|29858.7|29823.7|29857.9|29822.9|2
1660155000000|2022-08-10 18:10:00|29859.2|29824.2|29864.7|29829.7|29866.4|29831.4|29857.9|29822.9|34
1660155300000|2022-08-10 18:15:00|29863.1|29828.1|29864.7|29829.7|29866.5|29831.5|29863.1|29828.1|8
1660155600000|2022-08-10 18:20:00|29865.2|29830.2|29870.8|29835.8|29870.8|29835.8|29864.7|29829.7|6
1660155900000|2022-08-10 18:25:00|29871|29836|29870.2|29835.2|29871|29836|29868.6|29833.6|22
1660156200000|2022-08-10 18:30:00|29869.7|29834.7|29866.5|29831.5|29869.7|29834.7|29865.1|29830.1|8
1660156500000|2022-08-10 18:35:00|29866.6|29831.6|29868.4|29833.4|29868.9|29833.9|29866.5|29831.5|12
1660156800000|2022-08-10 18:40:00|29866.1|29831.1|29865.5|29830.5|29866.1|29831.1|29863.9|29828.9|32
1660157100000|2022-08-10 18:45:00|29864.9|29829.9|29871.1|29836.1|29871.1|29839.6|29859.6|29829.9|9
1660157400000|2022-08-10 18:50:00|29871.5|29836.5|29871.1|29836.1|29871.5|29836.5|29871.1|29836.1|2
1660157700000|2022-08-10 18:55:00|29871.5|29836.5|29873.5|29838.5|29874.1|29839.1|29871.1|29836.1|5
1660177800000|2022-08-11 00:30:00|29891.6|29849.6|29901|29859|29901|29859|29891.6|29849.6|3
1660178400000|2022-08-11 00:40:00|29898.6|29856.6|29897.6|29855.6|29898.6|29856.6|29897.6|29855.6|2
1660178700000|2022-08-11 00:45:00|29896|29854|29896|29854|29896|29854|29896|29854|1
1660179000000|2022-08-11 00:50:00|29896.5|29854.5|29903.5|29861.5|29903.5|29861.5|29896|29854|5
1660179300000|2022-08-11 00:55:00|29901.6|29859.6|29906|29864|29911|29869|29901.6|29859.6|9
1660179600000|2022-08-11 01:00:00|29907|29865|29902|29867|29907|29867|29902|29862|5
1660179900000|2022-08-11 01:05:00|29900|29865|29887.5|29867.5|29900.5|29869.8|29887.5|29865|11
1660180200000|2022-08-11 01:10:00|29887|29867|29872.5|29837.5|29891.9|29867.2|29849.5|29814.5|95
1660180500000|2022-08-11 01:15:00|29873.5|29838.5|29882|29847|29883.9|29849.9|29869.9|29838|59
1660180800000|2022-08-11 01:20:00|29874.6|29854.6|29881|29861|29895.5|29875.5|29873|29853|59
1660181100000|2022-08-11 01:25:00|29879|29859|29877.2|29857.2|29880.9|29860.9|29876.6|29856.6|36
1660181400000|2022-08-11 01:30:00|29877.5|29857.5|29886|29866|29886|29866|29877.5|29857.5|43
1660181700000|2022-08-11 01:35:00|29885.5|29865.5|29895.5|29875.5|29897.7|29877.7|29885|29865|42
1660182000000|2022-08-11 01:40:00|29896|29876|29898.2|29878.2|29898.2|29878.2|29892.5|29872.5|81
1660182300000|2022-08-11 01:45:00|29897.5|29877.5|29906|29886|29906.8|29886.8|29896.7|29876.7|71
1660182600000|2022-08-11 01:50:00|29906.8|29886.8|29899.5|29879.5|29910|29888.1|29896.8|29874.5|68
1660182900000|2022-08-11 01:55:00|29899.7|29879.7|29907.3|29887.3|29907.5|29887.5|29899.5|29879.5|14
1660183200000|2022-08-11 02:00:00|29907.5|29887.5|29904.6|29884.6|29907.7|29887.7|29902.7|29882.7|25
1660183500000|2022-08-11 02:05:00|29903.5|29883.5|29912.8|29892.8|29914.1|29894.1|29903.5|29883.5|29
1660183800000|2022-08-11 02:10:00|29913.6|29893.6|29912|29892|29914.1|29894.1|29908.2|29888.2|42
1660184100000|2022-08-11 02:15:00|29911.5|29891.5|29901.5|29881.5|29912|29892|29900.5|29880.5|23
1660184400000|2022-08-11 02:20:00|29901.2|29881.2|29901.7|29881.7|29901.7|29881.7|29901|29881|6
1660184700000|2022-08-11 02:25:00|29901.2|29881.2|29892.2|29872.2|29904.7|29884.7|29892|29872|48
1660185000000|2022-08-11 02:30:00|29892.7|29872.7|29903.7|29883.7|29905.2|29885.2|29892.2|29872.2|28
1660185300000|2022-08-11 02:35:00|29903.3|29883.3|29907.5|29887.5|29908.3|29888.3|29903.3|29883.3|10
1660185600000|2022-08-11 02:40:00|29907|29887|29907.3|29887.3|29907.3|29887.3|29904.5|29884.5|11
1660185900000|2022-08-11 02:45:00|29905|29885|29899.7|29879.7|29905|29885|29899.7|29879.7|15
1660186200000|2022-08-11 02:50:00|29899.5|29879.5|29901|29881|29901|29881|29898|29878|16
1660186500000|2022-08-11 02:55:00|29900.5|29880.5|29907|29872|29907.5|29880.5|29900.5|29871.4|21
1660186800000|2022-08-11 03:00:00|29906.9|29871.9|29896.5|29876.5|29907|29877|29895.5|29867.5|52
1660187100000|2022-08-11 03:05:00|29897.3|29877.3|29897.5|29877.5|29897.5|29877.5|29894.5|29874.5|32
1660187400000|2022-08-11 03:10:00|29899.6|29879.6|29895.8|29875.8|29900|29880|29887.1|29867.1|40
1660187700000|2022-08-11 03:15:00|29896|29876|29905|29870|29905.5|29876|29892.5|29857.5|37
1660188000000|2022-08-11 03:20:00|29904.5|29869.5|29903|29868|29904.5|29869.5|29901|29866|21
1660188300000|2022-08-11 03:25:00|29895|29875|29893.5|29873.5|29895.5|29875.5|29893.5|29873.5|3
1660188600000|2022-08-11 03:30:00|29891.6|29871.6|29893.5|29873.5|29894.6|29874.6|29890|29870|18
1660188900000|2022-08-11 03:35:00|29893.1|29873.1|29891.5|29871.5|29893.1|29873.1|29886.5|29866.5|23
1660189200000|2022-08-11 03:40:00|29892|29872|29892|29872|29892|29872|29891.5|29871.5|3
1660189500000|2022-08-11 03:45:00|29892.5|29872.5|29902.5|29882.5|29903.1|29883.1|29892.1|29872.1|72
1660189800000|2022-08-11 03:50:00|29902.3|29882.3|29899.6|29879.6|29902.3|29882.3|29898.5|29878.5|39
1660190100000|2022-08-11 03:55:00|29900|29880|29905.5|29885.5|29914|29886|29900|29879|35
1660190400000|2022-08-11 04:00:00|29905.7|29885.7|29907.8|29887.8|29908.5|29888.5|29905.5|29885.5|14
1660190700000|2022-08-11 04:05:00|29909.1|29889.1|29902.5|29882.5|29909.6|29889.6|29902.5|29882.5|32
1660191000000|2022-08-11 04:10:00|29903|29883|29901|29881|29908.5|29888.5|29898|29878|93
1660191300000|2022-08-11 04:15:00|29900|29880|29902.5|29882.5|29903.5|29883.5|29899.4|29879.4|86
1660191600000|2022-08-11 04:20:00|29902.2|29882.2|29902.8|29882.8|29903.5|29883.5|29901.5|29881.5|58
1660191900000|2022-08-11 04:25:00|29902.6|29882.6|29909|29874|29909|29882.6|29902.3|29874|3
1660192200000|2022-08-11 04:30:00|29902.8|29882.8|29902.8|29882.8|29902.8|29882.8|29902.8|29882.8|1
1660192500000|2022-08-11 04:35:00|29902.3|29882.3|29901.3|29881.3|29902.3|29882.3|29900.8|29880.8|14
1660192800000|2022-08-11 04:40:00|29901.5|29881.5|29902.8|29882.8|29904.1|29884.1|29901.5|29881.5|16
1660193100000|2022-08-11 04:45:00|29902.3|29882.3|29902.5|29882.5|29903.2|29883.2|29902|29882|47
1660193400000|2022-08-11 04:50:00|29902.8|29882.8|29902.8|29882.8|29903.6|29883.6|29902.5|29882.5|43
1660193700000|2022-08-11 04:55:00|29903|29883|29903.1|29883.1|29903.5|29883.5|29903|29883|6
1660194000000|2022-08-11 05:00:00|29903|29883|29903.5|29883.5|29904.1|29884.1|29903|29883|7
1660194300000|2022-08-11 05:05:00|29904.1|29884.1|29902.8|29882.8|29904.1|29884.1|29902.8|29882.8|4
1660194600000|2022-08-11 05:10:00|29903|29883|29908.5|29888.5|29911.5|29891.5|29903|29883|23
1660194900000|2022-08-11 05:15:00|29909|29889|29910|29890|29910|29890|29909|29889|5
1660195200000|2022-08-11 05:20:00|29909.5|29889.5|29914.2|29894.2|29914.7|29894.7|29909.5|29889.5|16
1660195500000|2022-08-11 05:25:00|29914.7|29894.7|29918.5|29898.5|29918.5|29898.5|29914|29894|8
1660195800000|2022-08-11 05:30:00|29919|29899|29909.5|29889.5|29919.1|29899.1|29909.5|29889.5|13
1660196100000|2022-08-11 05:35:00|29910.1|29890.1|29908.7|29888.7|29910.6|29890.6|29908.2|29888.2|20
1660196400000|2022-08-11 05:40:00|29909|29889|29912.8|29892.8|29913.8|29893.8|29908.7|29888.7|65
1660196700000|2022-08-11 05:45:00|29913.3|29893.3|29913.5|29893.5|29914.6|29894.6|29913.2|29893.2|34
1660197000000|2022-08-11 05:50:00|29913.2|29893.2|29913.8|29893.8|29914.6|29894.6|29913|29893|27
1660197300000|2022-08-11 05:55:00|29913.5|29893.5|29913.5|29893.5|29913.5|29893.5|29913.5|29893.5|1
1660197600000|2022-08-11 06:00:00|29913.8|29893.8|29914.1|29894.1|29918.6|29898.6|29913|29893|43
1660197900000|2022-08-11 06:05:00|29913.6|29893.6|29904.2|29884.2|29913.6|29893.6|29904.2|29884.2|16
1660198200000|2022-08-11 06:10:00|29904|29884|29891.9|29871.9|29904|29884|29887.6|29867.6|43
1660198500000|2022-08-11 06:15:00|29892.1|29872.1|29884.5|29864.5|29892.9|29872.9|29882|29862|44
1660198800000|2022-08-11 06:20:00|29884.2|29864.2|29884.5|29864.5|29884.7|29864.7|29881.4|29861.4|33
1660199100000|2022-08-11 06:25:00|29884|29864|29895|29875|29899.3|29879.3|29884|29864|21
1660199400000|2022-08-11 06:30:00|29895.5|29875.5|29901.5|29881.5|29904.5|29884.5|29895|29875|26
1660199700000|2022-08-11 06:35:00|29900.4|29880.4|29909.1|29874.1|29915|29891.8|29900.4|29874.1|60
1660200000000|2022-08-11 06:40:00|29910|29875|29918.5|29883.5|29921|29890.5|29903.5|29875|29
1660200300000|2022-08-11 06:45:00|29919|29884|29911.6|29891.6|29919|29892.2|29911.4|29884|6
1660200600000|2022-08-11 06:50:00|29911.5|29891.5|29913|29893|29917.6|29897.6|29910.4|29890.4|24
1660200900000|2022-08-11 06:55:00|29913.5|29893.5|29907.9|29887.9|29917.3|29894.4|29903.4|29882.3|66
1660201200000|2022-08-11 07:00:00|29907.8|29887.8|29909.8|29889.8|29911.8|29891.8|29902.1|29882.1|29
1660201500000|2022-08-11 07:05:00|29908.1|29888.1|29906.8|29886.8|29909|29889|29906.8|29886.8|27
1660201800000|2022-08-11 07:10:00|29907.3|29887.3|29906.8|29886.8|29907.3|29887.3|29906|29886|9
1660202100000|2022-08-11 07:15:00|29907.5|29887.5|29907.5|29887.5|29908.8|29888.8|29907|29887|17
1660202400000|2022-08-11 07:20:00|29908.1|29888.1|29912.3|29892.3|29912.3|29892.3|29908.1|29888.1|7
1660202700000|2022-08-11 07:25:00|29912.5|29892.5|29933|29913|29938|29918|29912.5|29892.5|47
1660203000000|2022-08-11 07:30:00|29929.4|29909.4|29917.5|29897.5|29929.4|29909.4|29917.5|29897.5|27
1660203300000|2022-08-11 07:35:00|29917.8|29897.8|29918|29898|29920.5|29900.5|29917.5|29897.5|11
1660203600000|2022-08-11 07:40:00|29917.7|29897.7|29917.7|29897.7|29917.7|29897.7|29917.7|29897.7|1
1660203900000|2022-08-11 07:45:00|29917.5|29897.5|29917|29897|29917.5|29897.5|29916.4|29896.4|4
1660204200000|2022-08-11 07:50:00|29916.5|29896.5|29912.5|29892.5|29918|29896.5|29907.5|29882.8|14
1660204500000|2022-08-11 07:55:00|29912.7|29892.7|29918|29898|29918|29898|29912.7|29892.7|9
1660204800000|2022-08-11 08:00:00|29918.5|29898.5|29923|29903|29923|29903|29918.5|29898.5|28
1660205100000|2022-08-11 08:05:00|29924.1|29904.1|29936.5|29901.5|29947.5|29915.2|29924.1|29897.9|39
1660205400000|2022-08-11 08:10:00|29931.5|29911.5|29925.3|29905.3|29931.5|29911.5|29925|29905|86
1660205700000|2022-08-11 08:15:00|29925.5|29905.5|29932.8|29912.8|29933.5|29913.5|29925|29905|68
1660206000000|2022-08-11 08:20:00|29933|29913|29938|29918|29948.5|29921|29933|29912.2|19
1660206300000|2022-08-11 08:25:00|29937.5|29917.5|29938.4|29918.4|29942.1|29922.1|29936.5|29916.5|33
1660206600000|2022-08-11 08:30:00|29938.5|29918.5|29942.1|29907.1|29946|29918.5|29929.6|29897.4|53
1660206900000|2022-08-11 08:35:00|29942.6|29907.6|29934.3|29914.3|29945|29916.5|29930.8|29907.6|30
1660207200000|2022-08-11 08:40:00|29933.8|29913.8|29930.3|29910.3|29941.3|29914.3|29928.3|29905.3|29
1660207500000|2022-08-11 08:45:00|29929.8|29909.8|29929.8|29909.8|29930.8|29910.8|29928.8|29908.8|12
1660207800000|2022-08-11 08:50:00|29928.8|29908.8|29923|29888|29929.8|29908.8|29914.3|29885.9|46
1660208100000|2022-08-11 08:55:00|29923.5|29888.5|29918|29883|29923.5|29888.5|29917.8|29882.8|26
1660208400000|2022-08-11 09:00:00|29917.5|29882.5|29923.4|29888.4|29923.4|29895.4|29912.1|29880.3|22
1660208700000|2022-08-11 09:05:00|29915.8|29895.8|29927.4|29892.4|29927.4|29901.1|29915.8|29892.4|20
1660209000000|2022-08-11 09:10:00|29920.1|29900.1|29925.6|29905.6|29927.1|29907.1|29920.1|29900.1|27
1660209300000|2022-08-11 09:15:00|29926.3|29906.3|29931.7|29896.7|29933.3|29906.3|29924|29896|9
1660209600000|2022-08-11 09:20:00|29932.2|29897.2|29933|29898|29933|29904|29923.8|29896|33
1660209900000|2022-08-11 09:25:00|29932.5|29897.5|29931.7|29896.7|29940.4|29905.4|29931.2|29896.2|34
1660210200000|2022-08-11 09:30:00|29931.2|29896.2|29931.7|29896.7|29932|29897|29931.2|29896.2|10
1660210500000|2022-08-11 09:35:00|29931.2|29896.2|29934|29899|29934|29899|29931.2|29896.2|21
1660210800000|2022-08-11 09:40:00|29934.5|29899.5|29948.2|29913.2|29949|29914|29934|29899|46
1660211100000|2022-08-11 09:45:00|29948.7|29913.7|29947|29912|29948.7|29913.7|29945.1|29910.1|71
1660211400000|2022-08-11 09:50:00|29946.8|29911.8|29947.3|29912.3|29948|29913|29946.6|29911.6|53
1660211700000|2022-08-11 09:55:00|29946.3|29911.3|29944|29909|29946.3|29911.3|29944|29909|7
1660212000000|2022-08-11 10:00:00|29944.5|29909.5|29942|29922|29950|29922.2|29942|29909.5|13
1660212600000|2022-08-11 10:10:00|29943.5|29923.5|29962|29927|29963|29934.4|29943.5|29923|24
1660212900000|2022-08-11 10:15:00|29962.6|29927.6|29964.5|29929.5|29965|29930|29962.6|29927.6|7
1660213200000|2022-08-11 10:20:00|29964.4|29929.4|29962.3|29927.3|29965|29935.5|29954.8|29919.8|53
1660213500000|2022-08-11 10:25:00|29962|29927|29957|29922|29962|29927|29957|29922|11
1660213800000|2022-08-11 10:30:00|29956.6|29921.6|29957|29922|29958|29923|29956.6|29921.6|6
1660214100000|2022-08-11 10:35:00|29957.6|29922.6|29957.6|29922.6|29958|29923|29957.5|29922.5|4
1660214400000|2022-08-11 10:40:00|29958|29923|29957.3|29922.3|29958|29923|29957.3|29922.3|3
1660214700000|2022-08-11 10:45:00|29957.7|29922.7|29957.3|29922.3|29957.7|29922.7|29957.2|29922.2|16
1660215000000|2022-08-11 10:50:00|29956.6|29921.6|29956.8|29921.8|29956.8|29921.8|29956.6|29921.6|2
1660215300000|2022-08-11 10:55:00|29956.2|29921.2|29956|29921|29956.2|29921.2|29956|29921|2
1660215600000|2022-08-11 11:00:00|29956.7|29921.7|29957|29922|29958|29923|29956.6|29921.6|23
1660215900000|2022-08-11 11:05:00|29958|29923|29957|29922|29958|29923|29957|29922|4
1660216200000|2022-08-11 11:10:00|29956.3|29921.3|29954.3|29919.3|29956.3|29921.3|29951.5|29916.5|24
1660216500000|2022-08-11 11:15:00|29954.8|29919.8|29955|29920|29955|29928|29946.7|29919.7|9
1660216800000|2022-08-11 11:20:00|29955.2|29920.2|29955|29920|29955.2|29920.2|29955|29920|10
1660217100000|2022-08-11 11:25:00|29954.5|29919.5|29958.6|29923.6|29958.6|29931|29948|29919.5|17
1660217400000|2022-08-11 11:30:00|29959.3|29924.3|29958.6|29923.6|29959.3|29924.3|29958.6|29923.6|4
1660217700000|2022-08-11 11:35:00|29959|29924|29960.5|29925.5|29961|29926|29958.8|29923.8|10
1660218600000|2022-08-11 11:50:00|29950.7|29930.7|29958.5|29923.5|29960.1|29930.7|29948|29922.5|30
1660218900000|2022-08-11 11:55:00|29960.6|29925.6|29960.9|29925.9|29961.9|29926.9|29960.6|29925.6|10
1660219200000|2022-08-11 12:00:00|29961.5|29926.5|29954.7|29919.7|29961.7|29926.7|29954.7|29919.7|23
1660219500000|2022-08-11 12:05:00|29954.8|29919.8|29951|29916|29954.8|29919.8|29947.6|29912.6|15
1660219800000|2022-08-11 12:10:00|29947.6|29912.6|29952|29917|29952.6|29917.6|29947.3|29912.3|7
1660220100000|2022-08-11 12:15:00|29952.6|29917.6|29950.6|29915.6|29952.6|29917.6|29950.3|29915.3|19
1660220400000|2022-08-11 12:20:00|29951.6|29916.6|29947|29912|29951.6|29916.6|29946|29911|26
1660220700000|2022-08-11 12:25:00|29945.4|29910.4|29934.7|29892.7|29946.1|29911.1|29931.5|29892.5|11
1660221000000|2022-08-11 12:30:00|29932.1|29897.1|29932.2|29897.2|29932.2|29897.2|29913.1|29878.1|68
1660221300000|2022-08-11 12:35:00|29931.4|29896.4|29935.5|29900.5|29943.3|29908.3|29931.4|29896.4|34
1660221600000|2022-08-11 12:40:00|29936.2|29901.2|29924|29889|29936.5|29901.5|29921.4|29886.4|80
1660221900000|2022-08-11 12:45:00|29921.7|29886.7|29919.6|29884.6|29922.6|29887.6|29918.1|29883.1|23
1660222200000|2022-08-11 12:50:00|29920|29885|29930|29895|29930|29895|29919.6|29884.6|42
1660222500000|2022-08-11 12:55:00|29930.6|29895.6|29928.4|29893.4|29933|29898|29928.4|29893.4|12
1660222800000|2022-08-11 13:00:00|29928.5|29893.5|29934.8|29899.8|29935.6|29904.3|29921.6|29892.4|23
1660223100000|2022-08-11 13:05:00|29935.4|29900.4|29924.1|29889.1|29935.6|29907.9|29923.4|29888.8|21
1660223400000|2022-08-11 13:10:00|29924.7|29889.7|29927.5|29892.5|29927.5|29892.5|29924.1|29889.1|10
1660223700000|2022-08-11 13:15:00|29926.6|29891.6|29919.1|29899.1|29926.6|29899.9|29919.1|29891.6|3
1660224000000|2022-08-11 13:20:00|29917.5|29897.5|29919.9|29899.9|29921.8|29901.8|29917.5|29897.5|12
1660224300000|2022-08-11 13:25:00|29925.9|29905.9|29928|29893|29932.6|29905.9|29917.9|29891.9|36
1660224600000|2022-08-11 13:30:00|29926.7|29906.7|29938|29903|29939|29907.9|29926.7|29897.1|17
1660224900000|2022-08-11 13:35:00|29937.5|29902.5|29937.2|29902.2|29937.9|29902.9|29937.2|29902.2|4
1660225200000|2022-08-11 13:40:00|29937.1|29902.1|29932.6|29897.6|29938.6|29903.6|29920.4|29893.2|39
1660225500000|2022-08-11 13:45:00|29931.5|29896.5|29922.5|29887.5|29932.6|29897.6|29922.5|29887.5|11
1660225800000|2022-08-11 13:50:00|29922|29887|29921|29886|29922|29887|29921|29886|2
1660226100000|2022-08-11 13:55:00|29920|29885|29911.5|29876.5|29920|29885|29901.5|29873.9|23
1660226400000|2022-08-11 14:00:00|29911|29876|29911.5|29876.5|29912.9|29877.9|29909.9|29874.9|24
1660226700000|2022-08-11 14:05:00|29910.6|29875.6|29909.3|29889.3|29923.9|29893.8|29909.3|29875.6|35
1660227000000|2022-08-11 14:10:00|29908.8|29888.8|29916.6|29881.6|29920.4|29892.1|29907.9|29880.1|42
1660227300000|2022-08-11 14:15:00|29917|29882|29913.5|29893.5|29918.8|29896|29911.9|29882|26
1660227600000|2022-08-11 14:20:00|29916.5|29896.5|29918.4|29898.4|29918.4|29898.4|29916|29896|12
1660227900000|2022-08-11 14:25:00|29918.9|29898.9|29925.6|29890.6|29927.6|29900.9|29918.9|29890.6|10
1660228200000|2022-08-11 14:30:00|29926.7|29891.7|29915.5|29895.5|29928.6|29900|29915.5|29891.7|16
1660228500000|2022-08-11 14:35:00|29915.9|29895.9|29915.9|29895.9|29924.8|29896|29915.9|29889.4|5
1660228800000|2022-08-11 14:40:00|29915.5|29895.5|29934.9|29899.9|29935|29905.5|29914.4|29888.5|42
1660229100000|2022-08-11 14:45:00|29935|29900|29927.5|29907.5|29935|29908.9|29927.5|29899.9|13
1660229400000|2022-08-11 14:50:00|29928.9|29908.9|29935|29900|29936|29909.3|29928.5|29900|19
1660229700000|2022-08-11 14:55:00|29935.4|29900.4|29928.2|29908.2|29935.4|29908.4|29927.7|29900.4|5
1660230000000|2022-08-11 15:00:00|29927.7|29907.7|29927.7|29907.7|29927.9|29907.9|29927.7|29907.7|3
1660230300000|2022-08-11 15:05:00|29927.9|29907.9|29961.4|29926.4|29961.4|29926.4|29927.2|29901|27
1660230600000|2022-08-11 15:10:00|29962|29927|29968|29933|29976|29945.5|29957.5|29927|24
1660230900000|2022-08-11 15:15:00|29967.4|29932.4|29954.3|29919.3|29970.2|29935.2|29953.8|29918.8|12
1660231200000|2022-08-11 15:20:00|29955.3|29920.3|29956.7|29921.7|29962.9|29927.9|29955.3|29920.3|23
1660231500000|2022-08-11 15:25:00|29956.8|29921.8|29951|29916|29956.8|29921.8|29951|29916|5
1660231800000|2022-08-11 15:30:00|29951.4|29916.4|29951.4|29916.4|29951.4|29916.4|29951.4|29916.4|1
1660232100000|2022-08-11 15:35:00|29936.4|29901.4|29941.4|29906.4|29941.6|29906.6|29936.4|29901.4|4
1660232400000|2022-08-11 15:40:00|29941|29906|29941|29906|29942|29907|29941|29906|5
1660232700000|2022-08-11 15:45:00|29940|29905|29942|29907|29942|29907|29938.5|29903.5|15
1660233000000|2022-08-11 15:50:00|29934|29914|29939.5|29904.5|29941.5|29914|29934|29902.9|56
1660233300000|2022-08-11 15:55:00|29938.3|29903.3|29939.9|29904.9|29941.5|29906.5|29937.9|29902.9|92
1660233600000|2022-08-11 16:00:00|29940.5|29905.5|29940.9|29905.9|29942|29907|29939|29904|52
1660233900000|2022-08-11 16:05:00|29940.3|29905.3|29940.9|29905.9|29942|29907|29939|29904|91
1660234200000|2022-08-11 16:10:00|29941.5|29906.5|29940.9|29905.9|29942|29907|29939|29904|75
1660234500000|2022-08-11 16:15:00|29939|29904|29941.5|29906.5|29942.5|29907.5|29939|29904|101
1660234800000|2022-08-11 16:20:00|29939|29904|29943|29908|29943|29908|29939|29904|66
1660235100000|2022-08-11 16:25:00|29942.9|29907.9|29942|29907|29942.9|29907.9|29942|29907|3
1660235400000|2022-08-11 16:30:00|29941.9|29906.9|29940.5|29905.5|29942|29907|29939.9|29904.9|14
1660235700000|2022-08-11 16:35:00|29940|29905|29940|29905|29940.6|29905.6|29937.5|29902.5|20
1660236000000|2022-08-11 16:40:00|29942.5|29907.5|29940|29905|29942.5|29907.5|29940|29905|4
1660236300000|2022-08-11 16:45:00|29937.5|29902.5|29940|29905|29940|29905|29937.5|29902.5|5
1660236900000|2022-08-11 16:55:00|29941.5|29906.5|29942.5|29907.5|29942.5|29907.5|29941.5|29906.5|2
1660237200000|2022-08-11 17:00:00|29942.9|29907.9|29948.6|29913.6|29953|29918|29941.5|29906.5|20
1660237800000|2022-08-11 17:10:00|29949|29914|29948.6|29913.6|29949|29914|29948.6|29913.6|2
1660238100000|2022-08-11 17:15:00|29948.5|29913.5|29947|29912|29948.5|29913.5|29947|29912|3
1660238700000|2022-08-11 17:25:00|29946.4|29911.4|29947.5|29912.5|29947.5|29912.5|29946.4|29911.4|3
1660239000000|2022-08-11 17:30:00|29948.5|29913.5|29948.5|29913.5|29948.5|29913.5|29948.5|29913.5|1
1660239300000|2022-08-11 17:35:00|29950.6|29915.6|29950.6|29915.6|29950.6|29915.6|29949.9|29914.9|3
1660241100000|2022-08-11 18:05:00|29955.8|29920.8|29959|29924|29960.8|29925.8|29955.8|29920.8|3
1660241700000|2022-08-11 18:15:00|29960.8|29925.8|29960.8|29925.8|29960.8|29925.8|29960.8|29925.8|1
1660242000000|2022-08-11 18:20:00|29959.4|29924.4|29961.4|29926.4|29961.4|29926.4|29959.4|29924.4|2
1660242300000|2022-08-11 18:25:00|29958.4|29923.4|29959|29924|29959|29924|29958.4|29923.4|2
1660243200000|2022-08-11 18:40:00|29961|29926|29961|29926|29961|29926|29961|29926|1
1660243500000|2022-08-11 18:45:00|29961.8|29926.8|29959|29924|29961.8|29926.8|29959|29924|2
1660264200000|2022-08-12 00:30:00|29953|29911|29948|29906|29953|29911|29948|29906|2
1660264800000|2022-08-12 00:40:00|29949|29907|29949|29907|29954|29912|29949|29907|4
1660265400000|2022-08-12 00:50:00|29946|29904|29946|29904|29946|29904|29946|29904|1
1660265700000|2022-08-12 00:55:00|29941|29899|29941|29899|29941|29899|29941|29899|1
1660266000000|2022-08-12 01:00:00|29943|29901|29943.5|29908.5|29956.4|29914.4|29941.5|29901|28
1660266300000|2022-08-12 01:05:00|29942.9|29907.9|29951.5|29916.5|29953.5|29923.5|29942.5|29907.9|22
1660266600000|2022-08-12 01:10:00|29952|29917|29972.9|29937.9|29985.3|29950.3|29947.5|29917|27
1660266900000|2022-08-12 01:15:00|29974|29939|29965.5|29930.5|29975.5|29940.5|29965.5|29930.5|9
1660267200000|2022-08-12 01:20:00|29958|29938|29971.7|29936.7|29971.7|29943.5|29958|29936.7|7
1660267500000|2022-08-12 01:25:00|29972|29937|29960.9|29925.9|29974|29939|29959|29924|34
1660267800000|2022-08-12 01:30:00|29961.5|29926.5|29963.5|29928.5|29964.5|29929.5|29958.5|29923.5|15
1660268100000|2022-08-12 01:35:00|29961.9|29926.9|29968.3|29933.3|29969|29934|29955.9|29920.9|15
1660268400000|2022-08-12 01:40:00|29968.4|29933.4|29961.8|29941.8|29968.5|29943.5|29961.8|29933.4|6
1660268700000|2022-08-12 01:45:00|29959|29939|29947.5|29927.5|29959|29939|29946.8|29926.8|19
1660269000000|2022-08-12 01:50:00|29949|29929|29951.5|29931.5|29960|29933.2|29948|29921|45
1660269300000|2022-08-12 01:55:00|29949.4|29929.4|29951|29931|29951.5|29931.5|29949.4|29929.4|23
1660269600000|2022-08-12 02:00:00|29951.5|29931.5|29951|29931|29951.5|29931.5|29949.4|29929.4|43
1660269900000|2022-08-12 02:05:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29949.4|29929.4|19
1660270200000|2022-08-12 02:10:00|29949|29929|29945|29925|29949|29929|29945|29925|14
1660270500000|2022-08-12 02:15:00|29946|29926|29941.3|29921.3|29951.7|29926|29938.7|29911.5|46
1660270800000|2022-08-12 02:20:00|29941.5|29921.5|29945|29925|29945|29925|29941.3|29921.3|13
1660271100000|2022-08-12 02:25:00|29944.8|29924.8|29945|29925|29945|29925|29942|29922|10
1660271400000|2022-08-12 02:30:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29941.8|29921.8|5
1660271700000|2022-08-12 02:35:00|29942.1|29922.1|29949.8|29929.8|29949.8|29929.8|29941.8|29921.8|14
1660272000000|2022-08-12 02:40:00|29949.5|29929.5|29946.8|29926.8|29949.8|29929.8|29944.3|29924.3|16
1660272300000|2022-08-12 02:45:00|29952.5|29917.5|29948.5|29913.5|29953|29925.5|29945|29913|21
1660272600000|2022-08-12 02:50:00|29940.5|29920.5|29939|29919|29948|29921.5|29936.5|29910.5|37
1660272900000|2022-08-12 02:55:00|29938|29918|29935.5|29915.5|29944.1|29918|29935.5|29908|13
1660273200000|2022-08-12 03:00:00|29936|29916|29937|29917|29937|29917|29936|29916|10
1660273500000|2022-08-12 03:05:00|29936.4|29916.4|29942|29922|29942|29922|29936.4|29916.4|11
1660273800000|2022-08-12 03:10:00|29941.5|29921.5|29938|29918|29941.5|29921.5|29938|29918|12
1660274100000|2022-08-12 03:15:00|29936.5|29916.5|29935.6|29915.6|29936.5|29916.5|29935.1|29915.1|11
1660274400000|2022-08-12 03:20:00|29936|29916|29935.4|29915.4|29936.5|29916.5|29932.8|29912.8|20
1660274700000|2022-08-12 03:25:00|29935.2|29915.2|29935.6|29915.6|29936.1|29916.1|29934.5|29914.5|14
1660275000000|2022-08-12 03:30:00|29936|29916|29935.6|29915.6|29936.4|29916.4|29934.5|29914.5|17
1660275300000|2022-08-12 03:35:00|29936|29916|29931.1|29911.1|29936.1|29916.1|29931.1|29911.1|12
1660275600000|2022-08-12 03:40:00|29930.6|29910.6|29930.6|29910.6|29930.6|29910.6|29930|29910|3
1660275900000|2022-08-12 03:45:00|29936|29901|29930.2|29910.2|29936|29911.1|29930|29901|8
1660276200000|2022-08-12 03:50:00|29930.3|29910.3|29930.2|29910.2|29930.4|29910.4|29930.2|29910.2|12
1660276500000|2022-08-12 03:55:00|29930.3|29910.3|29924|29904|29930.3|29910.3|29923.8|29903.8|14
1660276800000|2022-08-12 04:00:00|29922.5|29902.5|29921.1|29901.1|29926.1|29906.1|29919.6|29899.6|31
1660277100000|2022-08-12 04:05:00|29921.5|29901.5|29921.3|29901.3|29926.8|29906.8|29921.3|29901.3|11
1660277400000|2022-08-12 04:10:00|29921.1|29901.1|29924|29904|29924|29904|29921.1|29901.1|11
1660277700000|2022-08-12 04:15:00|29923.5|29903.5|29924|29904|29924|29904|29923.5|29903.5|2
1660278000000|2022-08-12 04:20:00|29922.5|29902.5|29919|29899|29922.5|29902.5|29917|29897|24
1660278300000|2022-08-12 04:25:00|29918.5|29898.5|29910.9|29890.9|29918.5|29898.5|29910.9|29890.9|19
1660278600000|2022-08-12 04:30:00|29911.5|29891.5|29912|29892|29912|29892|29911.4|29891.4|4
1660278900000|2022-08-12 04:35:00|29911.5|29891.5|29911|29891|29911.5|29891.5|29906.5|29886.5|21
1660279200000|2022-08-12 04:40:00|29911.5|29891.5|29914.7|29894.7|29917|29897|29911.5|29891.5|11
1660279500000|2022-08-12 04:45:00|29914.2|29894.2|29914.2|29894.2|29914.2|29894.2|29914.2|29894.2|1
1660279800000|2022-08-12 04:50:00|29915|29895|29921|29901|29922.7|29902.7|29914.2|29894.2|22
1660280100000|2022-08-12 04:55:00|29921.8|29901.8|29922|29902|29922.7|29902.7|29921|29901|7
1660280400000|2022-08-12 05:00:00|29921.5|29901.5|29922|29902|29922|29902|29919.2|29899.2|13
1660281300000|2022-08-12 05:15:00|29921.5|29901.5|29921.5|29901.5|29921.5|29901.5|29921.5|29901.5|1
1660281600000|2022-08-12 05:20:00|29921.4|29901.4|29928|29908|29931|29911|29921.4|29901.4|25
1660281900000|2022-08-12 05:25:00|29927.5|29907.5|29926|29906|29927.5|29907.5|29924.3|29904.3|15
1660282200000|2022-08-12 05:30:00|29926.5|29906.5|29916|29896|29927|29907|29916|29896|15
1660282500000|2022-08-12 05:35:00|29914.5|29894.5|29910|29890|29916|29896|29909.4|29889.4|16
1660282800000|2022-08-12 05:40:00|29909.4|29889.4|29908.7|29888.7|29909.4|29889.4|29905.2|29885.2|24
1660283100000|2022-08-12 05:45:00|29908.5|29888.5|29909.5|29889.5|29911.4|29891.4|29908.5|29888.5|18
1660283400000|2022-08-12 05:50:00|29909|29889|29911.5|29891.5|29911.5|29891.5|29907.5|29887.5|8
1660283700000|2022-08-12 05:55:00|29912.5|29892.5|29919.5|29884.5|29920.5|29894.4|29911.5|29884|18
1660284000000|2022-08-12 06:00:00|29920|29885|29919.5|29884.5|29922|29887|29919.2|29884.2|16
1660284300000|2022-08-12 06:05:00|29919.1|29884.1|29911.5|29891.5|29919.1|29892.4|29908.5|29881.7|15
1660284600000|2022-08-12 06:10:00|29913.8|29893.8|29912.5|29892.5|29913.8|29893.8|29911.5|29891.5|8
1660284900000|2022-08-12 06:15:00|29913.1|29893.1|29916.3|29896.3|29916.3|29896.3|29913.1|29893.1|8
1660285200000|2022-08-12 06:20:00|29916|29896|29916.8|29896.8|29917.5|29897.5|29915|29895|24
1660285500000|2022-08-12 06:25:00|29915.8|29895.8|29914.5|29894.5|29915.8|29895.8|29914.5|29894.5|3
1660285800000|2022-08-12 06:30:00|29915|29895|29914.5|29894.5|29915|29895|29914.5|29894.5|6
1660286100000|2022-08-12 06:35:00|29914.7|29894.7|29923.2|29888.2|29924.5|29896.5|29914.5|29888.2|74
1660286400000|2022-08-12 06:40:00|29923.7|29888.7|29922.2|29902.2|29923.7|29903.2|29916.8|29887.9|32
1660286700000|2022-08-12 06:45:00|29922.1|29902.1|29934.2|29899.2|29935|29908.5|29922.1|29899.2|41
1660287000000|2022-08-12 06:50:00|29933.9|29898.9|29934.5|29899.5|29934.7|29905.5|29923.5|29898.7|28
1660287300000|2022-08-12 06:55:00|29936.4|29901.4|29943.3|29908.3|29948.7|29925.5|29929.9|29901.4|82
1660287600000|2022-08-12 07:00:00|29944.8|29909.8|29953.7|29918.7|29953.7|29926.3|29938.2|29909.8|60
1660287900000|2022-08-12 07:05:00|29953.2|29918.2|29939.2|29919.2|29953.7|29922.5|29939.2|29917.8|63
1660288200000|2022-08-12 07:10:00|29939|29919|29938.7|29903.7|29939|29919|29929.7|29903.2|50
1660288500000|2022-08-12 07:15:00|29932|29912|29938.2|29918.2|29943.2|29919|29929|29908.2|31
1660288800000|2022-08-12 07:20:00|29937.7|29917.7|29948.2|29928.2|29948.2|29928.2|29935|29915|54
1660289100000|2022-08-12 07:25:00|29947.7|29927.7|29943.7|29923.7|29947.7|29927.7|29941.7|29921.7|30
1660289400000|2022-08-12 07:30:00|29943.2|29923.2|29942.5|29922.5|29943.7|29923.7|29942.5|29922.5|11
1660289700000|2022-08-12 07:35:00|29942|29922|29937.5|29917.5|29942|29922|29937|29917|12
1660290000000|2022-08-12 07:40:00|29937|29917|29942|29922|29942|29922|29937|29917|5
1660290300000|2022-08-12 07:45:00|29942.2|29922.2|29948.5|29928.5|29948.5|29928.5|29942.2|29922.2|15
1660290600000|2022-08-12 07:50:00|29948|29928|29942.7|29922.7|29948|29928|29942.7|29922.7|10
1660290900000|2022-08-12 07:55:00|29942.8|29922.8|29942.5|29922.5|29942.8|29922.8|29942.5|29922.5|3
1660291200000|2022-08-12 08:00:00|29942.8|29922.8|29942|29922|29944.5|29924.5|29939.1|29919.1|31
1660291500000|2022-08-12 08:05:00|29942.5|29922.5|29942|29922|29943|29923|29941.5|29921.5|13
1660291800000|2022-08-12 08:10:00|29942.5|29922.5|29942.7|29922.7|29943|29923|29942.5|29922.5|3
1660292100000|2022-08-12 08:15:00|29942.2|29922.2|29943.2|29923.2|29943.2|29923.2|29942.2|29922.2|11
1660292400000|2022-08-12 08:20:00|29942.7|29922.7|29942.2|29922.2|29942.7|29922.7|29942.2|29922.2|2
1660292700000|2022-08-12 08:25:00|29942.5|29922.5|29948.2|29928.2|29948.2|29928.2|29942.2|29922.2|14
1660293000000|2022-08-12 08:30:00|29948.6|29928.6|29948.5|29928.5|29949|29929|29948.3|29928.3|5
1660293300000|2022-08-12 08:35:00|29948.2|29928.2|29948.5|29928.5|29948.5|29928.5|29948|29928|3
1660293900000|2022-08-12 08:45:00|29949|29929|29949|29929|29949|29929|29948.8|29928.8|3
1660294200000|2022-08-12 08:50:00|29948.8|29928.8|29948|29928|29949|29929|29948|29928|14
1660294500000|2022-08-12 08:55:00|29947.8|29927.8|29948|29928|29948|29928|29947.8|29927.8|8
1660294800000|2022-08-12 09:00:00|29947.8|29927.8|29947.8|29927.8|29948|29928|29947.8|29927.8|17
1660295100000|2022-08-12 09:05:00|29948|29928|29947|29927|29948.5|29928.5|29947|29927|34
1660295400000|2022-08-12 09:10:00|29947.5|29927.5|29956.5|29921.5|29956.5|29929.5|29944.8|29910.9|29
1660295700000|2022-08-12 09:15:00|29955.5|29920.5|29951.6|29916.6|29956.6|29921.6|29947.5|29912.5|27
1660296000000|2022-08-12 09:20:00|29951.5|29916.5|29951|29916|29952.6|29917.6|29948.5|29913.5|9
1660296300000|2022-08-12 09:25:00|29951.6|29916.6|29951.6|29916.6|29951.6|29916.6|29951.6|29916.6|1
1660296600000|2022-08-12 09:30:00|29950|29915|29950.6|29915.6|29950.6|29915.6|29948|29913|19
1660296900000|2022-08-12 09:35:00|29950|29915|29952.6|29917.6|29952.6|29922.5|29942.5|29911.9|19
1660297200000|2022-08-12 09:40:00|29955|29920|29947.8|29927.8|29955|29927.8|29947.8|29919.6|12
1660297500000|2022-08-12 09:45:00|29948.9|29928.9|29972.9|29937.9|29981.9|29946.9|29947.8|29927.8|22
1660297800000|2022-08-12 09:50:00|29967.6|29932.6|29962.5|29927.5|29967.6|29932.6|29958.6|29923.6|11
1660298100000|2022-08-12 09:55:00|29962.6|29927.6|29954.6|29919.6|29962.6|29927.6|29949.6|29914.6|48
1660298400000|2022-08-12 10:00:00|29955|29920|29952.9|29917.9|29955|29920|29949|29914|14
1660298700000|2022-08-12 10:05:00|29953.4|29918.4|29951.6|29916.6|29953.4|29918.4|29950.6|29915.6|20
1660299000000|2022-08-12 10:10:00|29952|29917|29959.4|29924.4|29982.9|29950.7|29948.8|29917|32
1660299300000|2022-08-12 10:15:00|29958.9|29923.9|29959.5|29924.5|29959.9|29924.9|29955|29920|10
1660299600000|2022-08-12 10:20:00|29958|29923|29955|29920|29958|29927.8|29940.8|29912.6|25
1660299900000|2022-08-12 10:25:00|29947.8|29927.8|29953.6|29918.6|29956.3|29927.8|29947.5|29916.6|8
1660300200000|2022-08-12 10:30:00|29952.6|29917.6|29943.9|29923.9|29953.6|29923.9|29942.3|29915.8|38
1660300500000|2022-08-12 10:35:00|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|1
1660300800000|2022-08-12 10:40:00|29943.7|29923.7|29944.9|29924.9|29944.9|29924.9|29943.1|29923.1|10
1660301100000|2022-08-12 10:45:00|29943.7|29923.7|29944.9|29924.9|29944.9|29924.9|29943.6|29923.6|24
1660301400000|2022-08-12 10:50:00|29945.3|29925.3|29952.6|29917.6|29952.8|29925.3|29943.3|29917.5|27
1660301700000|2022-08-12 10:55:00|29952.8|29917.8|29952.6|29917.6|29952.8|29917.8|29952.6|29917.6|2
1660302000000|2022-08-12 11:00:00|29952.5|29917.5|29952.6|29917.6|29952.6|29917.6|29952.5|29917.5|2
1660302600000|2022-08-12 11:10:00|29953.1|29918.1|29953.3|29918.3|29954.1|29919.1|29952.8|29917.8|8
1660302900000|2022-08-12 11:15:00|29953.6|29918.6|29953.6|29918.6|29954.6|29925.1|29942.6|29915.6|51
1660303200000|2022-08-12 11:20:00|29953.8|29918.8|29953.7|29918.7|29957.6|29930.6|29948.3|29918.1|37
1660303500000|2022-08-12 11:25:00|29954.2|29919.2|29953.1|29918.1|29954.2|29919.2|29953.1|29918.1|4
1660303800000|2022-08-12 11:30:00|29952.6|29917.6|29953.1|29918.1|29954.3|29919.3|29952.2|29917.2|14
1660304100000|2022-08-12 11:35:00|29952.6|29917.6|29953.1|29918.1|29953.8|29918.8|29952|29917|11
1660304400000|2022-08-12 11:40:00|29953|29918|29953.1|29918.1|29953.8|29930.6|29947.6|29916.9|16
1660304700000|2022-08-12 11:45:00|29952.6|29917.6|29953.1|29918.1|29953.1|29918.1|29952.6|29917.6|6
1660305000000|2022-08-12 11:50:00|29952|29917|29953.1|29918.1|29953.8|29918.8|29952|29917|15
1660305300000|2022-08-12 11:55:00|29952|29917|29953.1|29918.1|29953.2|29918.2|29952|29917|4
1660305600000|2022-08-12 12:00:00|29953|29918|29953.1|29918.1|29953.8|29918.8|29952|29917|23
1660305900000|2022-08-12 12:05:00|29953.6|29918.6|29953.1|29918.1|29954.6|29919.6|29953|29918|33
1660306200000|2022-08-12 12:10:00|29952.4|29917.4|29943.5|29923.5|29953.6|29924.2|29942.6|29916.7|31
1660306500000|2022-08-12 12:15:00|29943.9|29923.9|29951|29916|29952.6|29923.9|29943.5|29916|12
1660306800000|2022-08-12 12:20:00|29949.6|29914.6|29937|29917|29949.6|29922.3|29937|29913.4|14
1660307100000|2022-08-12 12:25:00|29936.9|29916.9|29948.5|29913.5|29949.5|29918.1|29936.8|29912.7|21
1660307400000|2022-08-12 12:30:00|29946.7|29911.7|29937.8|29917.8|29946.7|29918.1|29936.3|29911.7|17
1660307700000|2022-08-12 12:35:00|29938.1|29918.1|29937.3|29917.3|29938.3|29918.3|29937.3|29917.3|7
1660308000000|2022-08-12 12:40:00|29938.3|29918.3|29937.3|29917.3|29938.6|29918.6|29937.3|29917.3|60
1660308300000|2022-08-12 12:45:00|29937.8|29917.8|29937.8|29917.8|29937.8|29917.8|29936.3|29916.3|15
1660308600000|2022-08-12 12:50:00|29937.7|29917.7|29937.6|29917.6|29937.7|29917.7|29937.6|29917.6|2
1660308900000|2022-08-12 12:55:00|29946.5|29911.5|29947.5|29912.5|29949|29917.6|29937.6|29911.5|11
1660309200000|2022-08-12 13:00:00|29946.9|29911.9|29937.2|29917.2|29947.5|29917.7|29937.2|29909.7|7
1660309500000|2022-08-12 13:05:00|29937.5|29917.5|29937.7|29917.7|29938.5|29918.5|29936.7|29916.7|49
1660309800000|2022-08-12 13:10:00|29937.9|29917.9|29937.7|29917.7|29938.1|29918.1|29937.2|29917.2|82
1660310100000|2022-08-12 13:15:00|29938.1|29918.1|29936.8|29916.8|29938.1|29918.1|29936.6|29916.6|78
1660310400000|2022-08-12 13:20:00|29937.1|29917.1|29936.1|29916.1|29937.8|29917.8|29935.6|29915.6|20
1660310700000|2022-08-12 13:25:00|29942.1|29907.1|29943|29908|29943.4|29908.4|29941|29906|44
1660311000000|2022-08-12 13:30:00|29941.8|29906.8|29936.1|29916.1|29943.9|29916.6|29931.1|29903.8|66
1660311300000|2022-08-12 13:35:00|29936.6|29916.6|29939.8|29904.8|29942.9|29916.6|29931.3|29904.8|24
1660311600000|2022-08-12 13:40:00|29939.4|29904.4|29938.6|29903.6|29939.4|29911.3|29930.8|29903.1|20
1660311900000|2022-08-12 13:45:00|29938.1|29903.1|29937.1|29902.1|29938.6|29903.6|29936.8|29901.8|20
1660312200000|2022-08-12 13:50:00|29936.9|29901.9|29927|29892|29936.9|29901.9|29926.8|29891.8|25
1660312500000|2022-08-12 13:55:00|29928|29893|29919|29884|29930|29895|29918|29883|24
1660312800000|2022-08-12 14:00:00|29920.5|29885.5|29942|29907|29942|29907|29920.5|29885.5|55
1660313100000|2022-08-12 14:05:00|29940.6|29905.6|29939.7|29904.7|29942.3|29907.3|29939.2|29904.2|16
1660313400000|2022-08-12 14:10:00|29939.2|29904.2|29931.5|29896.5|29939.7|29904.7|29931.2|29896.2|14
1660313700000|2022-08-12 14:15:00|29932.1|29897.1|29924.5|29889.5|29933.5|29898.5|29924.5|29889.5|88
1660314000000|2022-08-12 14:20:00|29924|29889|29924.5|29889.5|29925|29890|29923.5|29888.5|26
1660314300000|2022-08-12 14:25:00|29924.7|29889.7|29935.6|29900.6|29936.4|29901.8|29921.8|29887.2|66
1660314600000|2022-08-12 14:30:00|29936.1|29901.1|29930|29895|29937|29902|29927.4|29892.4|8
1660314900000|2022-08-12 14:35:00|29927.2|29892.2|29927.2|29892.2|29927.2|29892.2|29927.2|29892.2|1
1660315200000|2022-08-12 14:40:00|29925.5|29890.5|29935.6|29915.6|29943.4|29915.9|29925.4|29890.4|9
1660315500000|2022-08-12 14:45:00|29935.9|29915.9|29935.9|29915.9|29936|29916|29935.3|29915.3|4
1660315800000|2022-08-12 14:50:00|29935.6|29915.6|29935.9|29915.9|29938.9|29918.9|29935.1|29915.1|6
1660316100000|2022-08-12 14:55:00|29937.5|29917.5|29925.6|29890.6|29937.5|29917.5|29925.5|29890.5|26
1660316400000|2022-08-12 15:00:00|29925.5|29890.5|29931.5|29896.5|29931.5|29896.5|29911.9|29884.5|35
1660316700000|2022-08-12 15:05:00|29932.5|29897.5|29929|29894|29933.7|29898.7|29928.9|29893.9|19
1660317000000|2022-08-12 15:10:00|29929.5|29894.5|29930|29895|29930|29895|29929.5|29894.5|2
1660317300000|2022-08-12 15:15:00|29931.6|29896.6|29930|29895|29931.6|29896.6|29929.1|29894.1|18
1660317600000|2022-08-12 15:20:00|29930.1|29895.1|29932.9|29897.9|29935|29900|29929.6|29894.6|48
1660317900000|2022-08-12 15:25:00|29933.5|29898.5|29933.9|29898.9|29935|29900|29931.6|29896.6|39
1660318200000|2022-08-12 15:30:00|29932.8|29897.8|29934.9|29899.9|29937.5|29902.5|29932.6|29897.6|52
1660318500000|2022-08-12 15:35:00|29932.8|29897.8|29932.8|29897.8|29934.9|29899.9|29932.5|29897.5|27
1660318800000|2022-08-12 15:40:00|29934.9|29899.9|29934.9|29899.9|29934.9|29899.9|29934.9|29899.9|1
1660319100000|2022-08-12 15:45:00|29933.9|29898.9|29933.9|29898.9|29933.9|29898.9|29933.9|29898.9|1
1660319400000|2022-08-12 15:50:00|29931.5|29896.5|29933.9|29898.9|29933.9|29898.9|29931.5|29896.5|3
1660319700000|2022-08-12 15:55:00|29932.5|29897.5|29940|29905|29941.5|29906.5|29932.5|29897.5|8
1660320000000|2022-08-12 16:00:00|29932.3|29897.3|29940.4|29905.4|29954.5|29921.6|29932.3|29897.3|42
1660320300000|2022-08-12 16:05:00|29940.9|29905.9|29943.9|29908.9|29957.9|29922.9|29940.9|29905.9|6
1660320900000|2022-08-12 16:15:00|29938.9|29903.9|29938.9|29903.9|29938.9|29903.9|29938.9|29903.9|1
1660321800000|2022-08-12 16:30:00|29939|29904|29939|29904|29939|29904|29939|29904|1
1660323300000|2022-08-12 16:55:00|29941|29906|29941|29906|29941|29906|29939|29904|3
1660323900000|2022-08-12 17:05:00|29938.5|29903.5|29938.5|29903.5|29938.5|29903.5|29938.5|29903.5|1
1660324200000|2022-08-12 17:10:00|29937.6|29902.6|29934.5|29899.5|29939|29904|29934.5|29899.5|6
1660324500000|2022-08-12 17:15:00|29934.1|29899.1|29933.6|29898.6|29934.5|29899.5|29933.6|29898.6|4
1660325100000|2022-08-12 17:25:00|29934.1|29899.1|29933.6|29898.6|29934.1|29899.1|29933.6|29898.6|2
1660325400000|2022-08-12 17:30:00|29926.7|29906.7|29926.7|29906.7|29926.7|29906.7|29926.7|29906.7|1
1660325700000|2022-08-12 17:35:00|29927.2|29907.2|29926.7|29906.7|29927.2|29907.2|29926.7|29906.7|14
1660326000000|2022-08-12 17:40:00|29927.2|29907.2|29927.6|29907.6|29927.6|29907.6|29926.2|29906.2|51
1660326300000|2022-08-12 17:45:00|29927.2|29907.2|29927.6|29907.6|29927.6|29907.6|29927.2|29907.2|2
1660327200000|2022-08-12 18:00:00|29927.2|29907.2|29927.2|29907.2|29927.2|29907.2|29927.2|29907.2|1
1660327800000|2022-08-12 18:10:00|29927.6|29907.6|29929.5|29894.5|29929.5|29907.6|29927.2|29894.5|3
1660328100000|2022-08-12 18:15:00|29933.5|29898.5|29929.9|29894.9|29933.5|29898.5|29929.5|29894.5|12
1660328700000|2022-08-12 18:25:00|29931.5|29896.5|29929.9|29894.9|29931.5|29896.5|29929.9|29894.9|19
1660329000000|2022-08-12 18:30:00|29931.5|29896.5|29933.5|29898.5|29935.6|29900.6|29929.9|29894.9|29
1660329600000|2022-08-12 18:40:00|29932.6|29897.6|29932|29897|29932.6|29897.6|29932|29897|2
1660330200000|2022-08-12 18:50:00|29931.6|29896.6|29931.6|29896.6|29931.6|29896.6|29931|29896|3
1660330800000|2022-08-12 19:00:00|29931.5|29896.5|29931.6|29896.6|29931.6|29896.6|29931.5|29896.5|2
1660331100000|2022-08-12 19:05:00|29932.4|29897.4|29931.6|29896.6|29932.4|29897.4|29931|29896|6
1660331400000|2022-08-12 19:10:00|29931|29896|29931.6|29896.6|29931.6|29896.6|29931|29896|4
1660332300000|2022-08-12 19:25:00|29930|29895|29930.6|29895.6|29930.6|29895.6|29930|29895|2
1660332600000|2022-08-12 19:30:00|29931|29896|29927|29892|29931|29896|29927|29892|3
1660332900000|2022-08-12 19:35:00|29928|29893|29922|29887|29928|29893|29922|29887|2
1660333800000|2022-08-12 19:50:00|29920.6|29885.6|29920.6|29885.6|29920.6|29885.6|29920.6|29885.6|1
1660334100000|2022-08-12 19:55:00|29919|29884|29919|29884|29919|29884|29918.4|29883.4|3
1660523400000|2022-08-15 00:30:00|29948|29906|29938|29896|29948|29906|29933|29891|7
1660523700000|2022-08-15 00:35:00|29939|29897|29942|29900|29942|29900|29939|29897|2
1660524000000|2022-08-15 00:40:00|29944|29902|29948|29906|29948|29906|29944|29902|4
1660524300000|2022-08-15 00:45:00|29962|29920|29963|29921|29963|29921|29962|29920|2
1660524600000|2022-08-15 00:50:00|29957.4|29915.4|29946|29904|29960.6|29918.6|29946|29904|5
1660525200000|2022-08-15 01:00:00|29946.4|29904.4|29951.1|29909.1|29952.1|29910.1|29946|29904|10
1660525500000|2022-08-15 01:05:00|29950.5|29915.5|29947.5|29912.5|29950.5|29915.5|29939|29904|10
1660525800000|2022-08-15 01:10:00|29943.9|29908.9|29948|29913|29948|29913|29941|29906|24
1660526100000|2022-08-15 01:15:00|29948.5|29913.5|29959.5|29924.5|29969|29934|29947|29912|49
1660526400000|2022-08-15 01:20:00|29960|29925|29963.5|29943.5|29977.5|29948.8|29951|29924.5|55
1660526700000|2022-08-15 01:25:00|29964|29944|29951.8|29931.8|29971.2|29944.2|29945.5|29914.9|43
1660527000000|2022-08-15 01:30:00|29951.7|29931.7|29962.5|29927.5|29963.9|29935.8|29951.7|29927.5|10
1660527300000|2022-08-15 01:35:00|29961.9|29926.9|29961.5|29926.5|29962.5|29927.5|29961.5|29926.5|6
1660527600000|2022-08-15 01:40:00|29962.5|29927.5|29952.5|29932.5|29962.5|29932.5|29952.5|29927.5|2
1660527900000|2022-08-15 01:45:00|29951.5|29931.5|29951.5|29931.5|29952.5|29932.5|29951.5|29931.5|5
1660528200000|2022-08-15 01:50:00|29952|29932|29951.5|29931.5|29952|29932|29951.5|29931.5|2
1660528500000|2022-08-15 01:55:00|29958|29923|29958|29923|29958|29923|29958|29923|1
1660528800000|2022-08-15 02:00:00|29957.5|29922.5|29967.5|29932.5|29968|29943|29957.3|29922.3|55
1660529100000|2022-08-15 02:05:00|29968|29933|29953.5|29933.5|29970.5|29944|29953|29933|27
1660529400000|2022-08-15 02:10:00|29954.5|29934.5|29956|29936|29956|29936|29954.5|29934.5|4
1660529700000|2022-08-15 02:15:00|29956.5|29936.5|29958.1|29938.1|29959.6|29939.6|29956.5|29936.5|7
1660530000000|2022-08-15 02:20:00|29959.1|29939.1|29966|29946|29974.8|29954.8|29959.1|29939.1|51
1660530300000|2022-08-15 02:25:00|29966.5|29946.5|29956.5|29936.5|29968|29947.4|29956.3|29933|16
1660530600000|2022-08-15 02:30:00|29956.8|29936.8|29956.8|29936.8|29958.3|29938.3|29956.5|29936.5|12
1660530900000|2022-08-15 02:35:00|29956.5|29936.5|29957|29937|29958.3|29938.3|29956.5|29936.5|7
1660531200000|2022-08-15 02:40:00|29957.3|29937.3|29951.5|29931.5|29957.3|29937.3|29951.5|29931.5|31
1660531500000|2022-08-15 02:45:00|29952|29932|29951.8|29931.8|29953.1|29933.1|29951.5|29931.5|9
1660531800000|2022-08-15 02:50:00|29952.5|29932.5|29954.2|29934.2|29961.8|29941.8|29952.5|29932.5|42
1660532100000|2022-08-15 02:55:00|29954.3|29934.3|29958.5|29923.5|29962|29934.3|29951.5|29923.5|42
1660532400000|2022-08-15 03:00:00|29951.5|29931.5|29948.8|29928.8|29959|29931.5|29946.1|29921|47
1660532700000|2022-08-15 03:05:00|29949|29929|29950.7|29930.7|29958|29932.5|29949|29920.9|7
1660533000000|2022-08-15 03:10:00|29950.4|29930.4|29959|29924|29959|29931.5|29950.4|29920|17
1660533300000|2022-08-15 03:15:00|29959.5|29924.5|29962.5|29927.5|29963|29937|29952|29924|16
1660533600000|2022-08-15 03:20:00|29955.7|29935.7|29957.5|29937.5|29958.2|29938.2|29955.7|29935.7|19
1660533900000|2022-08-15 03:25:00|29956.8|29936.8|29958.1|29938.1|29958.1|29938.1|29955|29935|8
1660534200000|2022-08-15 03:30:00|29957.9|29937.9|29957.5|29937.5|29958.1|29938.1|29957.5|29937.5|4
1660534800000|2022-08-15 03:40:00|29956.8|29936.8|29953.8|29933.8|29962.3|29936.8|29953.8|29926.6|10
1660535100000|2022-08-15 03:45:00|29962|29927|29947.5|29927.5|29962|29933.8|29946.3|29926.3|11
1660535400000|2022-08-15 03:50:00|29947.1|29927.1|29947.1|29927.1|29947.1|29927.1|29947.1|29927.1|1
1660535700000|2022-08-15 03:55:00|29947.5|29927.5|29956.3|29921.3|29957|29929.6|29947.5|29921.3|15
1660536000000|2022-08-15 04:00:00|29956.1|29921.1|29955.6|29920.6|29956.1|29921.1|29955.6|29920.6|2
1660536300000|2022-08-15 04:05:00|29955.8|29920.8|29955.8|29920.8|29955.8|29920.8|29955.8|29920.8|1
1660536600000|2022-08-15 04:10:00|29956|29921|29955.8|29920.8|29956|29921|29955.8|29920.8|2
1660536900000|2022-08-15 04:15:00|29956.3|29921.3|29949.3|29929.3|29956.7|29932.3|29949.3|29921.3|6
1660537200000|2022-08-15 04:20:00|29949.5|29929.5|29949.3|29929.3|29949.5|29929.5|29949.3|29929.3|6
1660537500000|2022-08-15 04:25:00|29949.8|29929.8|29949.8|29929.8|29952.3|29932.3|29948.8|29928.8|8
1660537800000|2022-08-15 04:30:00|29950.5|29930.5|29948.8|29928.8|29952.3|29932.3|29948.8|29928.8|6
1660538100000|2022-08-15 04:35:00|29949|29929|29952|29932|29953.3|29933.3|29949|29929|9
1660538400000|2022-08-15 04:40:00|29953.5|29933.5|29952.5|29932.5|29956.5|29936.5|29952|29932|5
1660538700000|2022-08-15 04:45:00|29953|29933|29954.5|29934.5|29956|29936|29952.2|29932.2|17
1660539000000|2022-08-15 04:50:00|29956.5|29936.5|29957.2|29937.2|29957.2|29937.2|29956.5|29936.5|3
1660539300000|2022-08-15 04:55:00|29958.7|29938.7|29962.2|29942.2|29962.2|29942.2|29958.7|29938.7|8
1660539600000|2022-08-15 05:00:00|29962|29942|29957.2|29937.2|29962|29942|29957|29937|9
1660539900000|2022-08-15 05:05:00|29957|29937|29958.6|29938.6|29958.8|29938.8|29956.1|29936.1|10
1660540200000|2022-08-15 05:10:00|29961.6|29941.6|29960.3|29940.3|29963.6|29943.6|29960.3|29940.3|11
1660540500000|2022-08-15 05:15:00|29960.5|29940.5|29962.3|29942.3|29963|29943|29960.5|29940.5|22
1660540800000|2022-08-15 05:20:00|29962.8|29942.8|29962.3|29942.3|29962.8|29942.8|29962.3|29942.3|40
1660541100000|2022-08-15 05:25:00|29962.8|29942.8|29962.8|29942.8|29964.1|29944.1|29962.3|29942.3|23
1660541700000|2022-08-15 05:35:00|29962.6|29942.6|29959.5|29939.5|29962.8|29942.8|29959.5|29939.5|6
1660542000000|2022-08-15 05:40:00|29957.5|29937.5|29958.8|29938.8|29961.3|29941.3|29957|29937|21
1660542600000|2022-08-15 05:50:00|29959.3|29939.3|29959.3|29939.3|29959.8|29939.8|29958.8|29938.8|11
1660542900000|2022-08-15 05:55:00|29959.8|29939.8|29958.5|29938.5|29959.8|29939.8|29958.5|29938.5|9
1660543200000|2022-08-15 06:00:00|29958.2|29938.2|29960|29940|29961|29941|29958.2|29938.2|10
1660543500000|2022-08-15 06:05:00|29961|29941|29959.5|29939.5|29961|29941|29959.5|29939.5|10
1660543800000|2022-08-15 06:10:00|29959|29939|29961.5|29941.5|29966.7|29941.5|29959|29931.2|15
1660544100000|2022-08-15 06:15:00|29960.7|29940.7|29957.3|29937.3|29960.8|29940.8|29957.3|29937.3|21
1660544400000|2022-08-15 06:20:00|29956.3|29936.3|29953.1|29933.1|29957.3|29937.3|29952|29932|14
1660544700000|2022-08-15 06:25:00|29952.6|29932.6|29953.5|29933.5|29954.6|29934.6|29952.6|29932.6|11
1660545000000|2022-08-15 06:30:00|29954|29934|29957.3|29937.3|29958.2|29938.2|29954|29934|8
1660545300000|2022-08-15 06:35:00|29957.5|29937.5|29957|29937|29967|29943|29956.8|29927|33
1660545600000|2022-08-15 06:40:00|29957.5|29937.5|29956.5|29936.5|29957.5|29937.5|29954.1|29934.1|24
1660545900000|2022-08-15 06:45:00|29957|29937|29958|29938|29958|29938|29957|29937|2
1660546200000|2022-08-15 06:50:00|29958.1|29938.1|29958.5|29938.5|29959.6|29939.6|29957.6|29937.6|14
1660546500000|2022-08-15 06:55:00|29959.6|29939.6|29961|29941|29961|29941|29957.7|29937.7|15
1660546800000|2022-08-15 07:00:00|29960.5|29940.5|29965.3|29945.3|29965.3|29945.3|29960.5|29940.5|11
1660547100000|2022-08-15 07:05:00|29965|29945|29974|29939|29974|29946.5|29964.8|29937.5|40
1660547400000|2022-08-15 07:10:00|29966.3|29946.3|29971.5|29951.5|29973.5|29953.5|29964.6|29944.6|32
1660547700000|2022-08-15 07:15:00|29972|29952|29972|29952|29974.8|29954.8|29971|29951|15
1660548000000|2022-08-15 07:20:00|29971|29951|29971.5|29951.5|29978.9|29952.5|29970.5|29943|72
1660548300000|2022-08-15 07:25:00|29971|29951|29971.5|29951.5|29973|29953|29967|29947|40
1660548600000|2022-08-15 07:30:00|29973.5|29953.5|29984|29964|29988.5|29968.5|29973.1|29952|33
1660548900000|2022-08-15 07:35:00|29983.5|29963.5|29982.7|29962.7|29987.5|29967.5|29981|29961|37
1660549200000|2022-08-15 07:40:00|29983.2|29963.2|29993.5|29958.5|29993.7|29966.7|29983.2|29958.2|13
1660549500000|2022-08-15 07:45:00|29993.7|29958.7|29988|29968|29994.2|29968|29988|29958.5|27
1660549800000|2022-08-15 07:50:00|29985|29965|29998.2|29978.2|30006.2|29979.5|29985|29965|40
1660550100000|2022-08-15 07:55:00|29995.5|29975.5|29990.5|29970.5|29998|29978|29989.5|29969.5|19
1660550400000|2022-08-15 08:00:00|29990|29970|29990.5|29970.5|29998|29970.5|29990|29961.7|11
1660550700000|2022-08-15 08:05:00|29990|29970|29989.7|29969.7|29990.2|29970.2|29989.2|29969.2|9
1660551000000|2022-08-15 08:10:00|29987.7|29967.7|29982.7|29962.7|29987.7|29967.7|29982.7|29962.7|7
1660551300000|2022-08-15 08:15:00|29983.2|29963.2|29982.5|29962.5|29983.2|29963.2|29982|29962|5
1660551600000|2022-08-15 08:20:00|29982|29962|29984.9|29949.9|29984.9|29962|29977.5|29949.9|9
1660551900000|2022-08-15 08:25:00|29985.5|29950.5|29985.5|29950.5|29985.5|29950.5|29985.5|29950.5|1
1660552200000|2022-08-15 08:30:00|29985.6|29950.6|29988.6|29953.6|29994|29963.5|29983.5|29950.6|17
1660552500000|2022-08-15 08:35:00|29988|29953|29991.6|29956.6|29991.8|29956.8|29988|29953|18
1660552800000|2022-08-15 08:40:00|29991.2|29956.2|29994.5|29974.5|29994.5|29974.5|29986|29956.2|22
1660553100000|2022-08-15 08:45:00|29995|29975|29998.6|29978.6|30006.1|29978.6|29990|29970|41
1660553400000|2022-08-15 08:50:00|29998|29978|30012.8|29977.8|30012.8|29984|29998|29974.6|36
1660553700000|2022-08-15 08:55:00|30015|29980|30014.7|29979.7|30023.5|29991.7|30007.8|29979.7|26
1660554000000|2022-08-15 09:00:00|30014.5|29979.5|30012.1|29992.1|30017.8|29992.4|30005.5|29972.1|44
1660554300000|2022-08-15 09:05:00|30012.5|29992.5|30018.6|29983.6|30019|29992.5|30010.1|29981.3|18
1660554600000|2022-08-15 09:10:00|30019|29984|30015.6|29980.6|30020.6|29985.6|30014|29979|22
1660554900000|2022-08-15 09:15:00|30017.3|29982.3|30021.5|29986.5|30021.5|29986.5|30015.6|29980.6|43
1660555200000|2022-08-15 09:20:00|30020.6|29985.6|30017.5|29997.5|30025|29998.1|30014.6|29985.6|20
1660555500000|2022-08-15 09:25:00|30016.1|29996.1|30014.3|29994.3|30027.6|30000.8|30012.8|29985|26
1660555800000|2022-08-15 09:30:00|30014.8|29994.8|30012.3|29992.3|30020.6|29995|30011.2|29978.6|22
1660556100000|2022-08-15 09:35:00|30012.4|29992.4|30012.6|29977.6|30013.2|29993.2|30010.3|29977.6|18
1660556400000|2022-08-15 09:40:00|30012.9|29977.9|30012.6|29977.6|30012.9|29977.9|30011|29976|6
1660556700000|2022-08-15 09:45:00|30012|29977|30004.9|29969.9|30012|29977|30004.9|29969.9|12
1660557000000|2022-08-15 09:50:00|30005|29970|30007|29972|30008.6|29973.6|30004.9|29969.9|17
1660557300000|2022-08-15 09:55:00|30008.6|29973.6|30001.6|29966.6|30012.8|29977.8|29994.6|29965|29
1660557600000|2022-08-15 10:00:00|30002|29967|29998.6|29963.6|30002.4|29967.4|29997.5|29962.5|17
1660557900000|2022-08-15 10:05:00|29997.6|29962.6|29997.6|29962.6|29999|29964|29997.5|29962.5|4
1660558200000|2022-08-15 10:10:00|29997.5|29962.5|29997.6|29962.6|29999|29964|29997.5|29962.5|7
1660558500000|2022-08-15 10:15:00|30001|29966|30002.6|29967.6|30002.6|29967.6|30001|29966|15
1660558800000|2022-08-15 10:20:00|30004|29969|30005.6|29970.6|30005.6|29970.6|30003.5|29968.5|4
1660559100000|2022-08-15 10:25:00|30006|29971|30001|29966|30006|29978.8|29993.5|29965.9|16
1660559400000|2022-08-15 10:30:00|29996.1|29976.1|30003|29968|30003.6|29976.1|29996.1|29967.9|11
1660559700000|2022-08-15 10:35:00|29995.8|29975.8|29995.5|29975.5|29995.8|29975.8|29995.5|29975.5|2
1660560000000|2022-08-15 10:40:00|29996.1|29976.1|29993.8|29973.8|29996.1|29976.1|29993.5|29973.5|4
1660560300000|2022-08-15 10:45:00|29993.5|29973.5|29998.4|29963.4|29998.8|29973.5|29988.8|29963.4|10
1660560600000|2022-08-15 10:50:00|29998.5|29963.5|29990.8|29970.8|29998.5|29970.8|29990.8|29963.4|3
1660560900000|2022-08-15 10:55:00|29990.5|29970.5|29995.3|29960.3|29996.6|29970.5|29988.3|29960.3|16
1660561200000|2022-08-15 11:00:00|29995.6|29960.6|30001|29966|30004.8|29969.8|29995.6|29960.6|16
1660561800000|2022-08-15 11:10:00|30002|29967|30000.6|29965.6|30002|29967|30000|29965|5
1660562100000|2022-08-15 11:15:00|30001.6|29966.6|30001.6|29966.6|30002|29967|30001.6|29966.6|19
1660562400000|2022-08-15 11:20:00|30002|29967|30001.6|29966.6|30002|29967|29999.6|29964.6|18
1660562700000|2022-08-15 11:25:00|30000.6|29965.6|30001|29966|30001.6|29966.6|30000.6|29965.6|14
1660563000000|2022-08-15 11:30:00|30001.1|29966.1|30001.6|29966.6|30001.6|29966.6|30001.1|29966.1|2
1660563300000|2022-08-15 11:35:00|30002|29967|30001.6|29966.6|30002|29967|30000|29965|6
1660563600000|2022-08-15 11:40:00|30001.5|29966.5|29998.6|29963.6|30001.5|29966.5|29998.6|29963.6|4
1660563900000|2022-08-15 11:45:00|29998|29963|30003.7|29968.7|30003.7|29968.7|29988.3|29958|14
1660564200000|2022-08-15 11:50:00|30003.6|29968.6|29997.6|29977.6|30003.6|29977.6|29995.1|29968.5|21
1660564500000|2022-08-15 11:55:00|29997.1|29977.1|29997.1|29977.1|29997.1|29977.1|29997.1|29977.1|1
1660564800000|2022-08-15 12:00:00|29997.6|29977.6|29999.1|29979.1|30007.6|29979.1|29997.5|29971|14
1660565100000|2022-08-15 12:05:00|29998.8|29978.8|30008|29973|30008|29979.1|29998.5|29971|12
1660565400000|2022-08-15 12:10:00|29998.5|29978.5|30000.5|29980.5|30000.5|29980.5|29998.5|29978.5|14
1660565700000|2022-08-15 12:15:00|30000.4|29980.4|30001|29966|30003|29980.4|29995.9|29966|19
1660566000000|2022-08-15 12:20:00|30000.4|29965.4|30005|29970|30007.5|29980.1|29995.4|29960.4|44
1660566300000|2022-08-15 12:25:00|30003.6|29968.6|29994|29959|30003.6|29968.6|29992.5|29957.5|13
1660566600000|2022-08-15 12:30:00|29994.5|29959.5|30001|29966|30001|29966|29988.5|29953.5|24
1660566900000|2022-08-15 12:35:00|30002|29967|30000|29965|30004|29969|30000|29965|22
1660567200000|2022-08-15 12:40:00|29999.7|29964.7|30002|29967|30005|29970|29999.5|29964.5|31
1660567500000|2022-08-15 12:45:00|30002.6|29967.6|30003|29968|30003|29968|29999|29964|18
1660567800000|2022-08-15 12:50:00|30002|29967|30003|29968|30003|29968|30001|29966|12
1660568100000|2022-08-15 12:55:00|30005.6|29970.6|30005.6|29970.6|30005.6|29970.6|30005.6|29970.6|1
1660568400000|2022-08-15 13:00:00|30005.5|29970.5|30000.4|29980.4|30009.5|29980.4|30000.4|29970.5|29
1660568700000|2022-08-15 13:05:00|30006.6|29971.6|30001.1|29981.1|30008.6|29981.4|30000.4|29971.6|20
1660569000000|2022-08-15 13:10:00|30001.4|29981.4|30001.4|29981.4|30001.4|29981.4|30001.4|29981.4|1
1660569600000|2022-08-15 13:20:00|30001.9|29981.9|30008|29973|30010.5|29982.6|30000.9|29972.6|27
1660569900000|2022-08-15 13:25:00|30009|29974|29991.6|29956.6|30009|29975.9|29981.8|29954.8|43
1660570200000|2022-08-15 13:30:00|29992.1|29957.1|29981.1|29946.1|29992.1|29963|29978.1|29943.1|27
1660570500000|2022-08-15 13:35:00|29981.6|29946.6|29981.6|29946.6|29982.1|29947.1|29980.4|29945.4|7
1660570800000|2022-08-15 13:40:00|29979.5|29944.5|29976.9|29941.9|29980|29945|29976.9|29941.9|6
1660571100000|2022-08-15 13:45:00|29977.9|29942.9|29989.7|29954.7|29990.2|29955.2|29977.9|29942.9|22
1660571400000|2022-08-15 13:50:00|29989.6|29954.6|29987.7|29952.7|29989.6|29956.1|29976.1|29946.8|18
1660571700000|2022-08-15 13:55:00|29987.3|29952.3|29988|29953|29988|29953|29987.3|29952.3|3
1660572000000|2022-08-15 14:00:00|29983.4|29948.4|29981.5|29946.5|29985|29950|29980|29945|14
1660572300000|2022-08-15 14:05:00|29982|29947|29982|29947|29982|29947|29982|29947|1
1660572600000|2022-08-15 14:10:00|29982.6|29947.6|29977.1|29957.1|29984.6|29957.6|29977.1|29947|6
1660572900000|2022-08-15 14:15:00|29975.1|29955.1|29985|29950|29986|29958.9|29975.1|29947.5|55
1660573200000|2022-08-15 14:20:00|29985.6|29950.6|29988.9|29953.9|29990.7|29966.6|29976.5|29950|63
1660573500000|2022-08-15 14:25:00|29989.1|29954.1|29979.2|29959.2|29990|29959.7|29979.2|29953|30
1660573800000|2022-08-15 14:30:00|29979.7|29959.7|29995|29960|29995|29967.5|29979.7|29957.5|31
1660574100000|2022-08-15 14:35:00|29986.8|29966.8|29987.5|29967.5|29987.9|29967.9|29986.8|29966.8|8
1660574400000|2022-08-15 14:40:00|29987.9|29967.9|29988.1|29968.1|29988.1|29968.1|29987.5|29967.5|6
1660574700000|2022-08-15 14:45:00|29995|29960|29990.6|29970.6|29995.6|29970.9|29988.5|29960|13
1660575000000|2022-08-15 14:50:00|29998.6|29963.6|29998.4|29963.4|29998.6|29971.1|29988.9|29961.4|18
1660575300000|2022-08-15 14:55:00|29998.9|29963.9|29990.5|29970.5|29999.1|29971|29990.1|29963.4|10
1660575600000|2022-08-15 15:00:00|29991.6|29971.6|30002.5|29967.5|30002.5|29971.6|29991.6|29962.1|12
1660575900000|2022-08-15 15:05:00|30002|29967|30002|29967|30002|29967|30001.5|29966.5|3
1660576200000|2022-08-15 15:10:00|30001.5|29966.5|30007|29972|30007|29972|30001.5|29966.5|10
1660576500000|2022-08-15 15:15:00|30007.6|29972.6|30008|29973|30008|29973|30006.6|29971.6|9
1660577100000|2022-08-15 15:25:00|30008.6|29973.6|30004|29969|30009.6|29974.6|30004|29969|8
1660577400000|2022-08-15 15:30:00|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|30002.9|29967.9|4
1660577700000|2022-08-15 15:35:00|30004.6|29969.6|30003.5|29968.5|30004.6|29969.6|30003.5|29968.5|8
1660578000000|2022-08-15 15:40:00|30005.5|29970.5|30006.5|29971.5|30006.5|29971.5|30005|29970|7
1660578300000|2022-08-15 15:45:00|30006|29971|30006|29971|30007.6|29972.6|30006|29971|9
1660578600000|2022-08-15 15:50:00|30005.6|29970.6|30005|29970|30005.6|29970.6|30005|29970|4
1660578900000|2022-08-15 15:55:00|30004|29969|30000.5|29980.5|30004|29981.5|30000.5|29968|4
1660579200000|2022-08-15 16:00:00|30001.1|29981.1|30004.3|29984.3|30005.9|29985.9|29995.9|29975.9|19
1660579500000|2022-08-15 16:05:00|30004.6|29984.6|30006.1|29986.1|30006.4|29986.4|30004.6|29984.6|13
1660579800000|2022-08-15 16:10:00|30005.9|29985.9|30008|29973|30008|29986.7|30005.5|29973|8
1660580100000|2022-08-15 16:15:00|30007.5|29972.5|30007.2|29972.2|30014|29981.7|30000.5|29972.2|17
1660580400000|2022-08-15 16:20:00|30007|29972|30007.2|29972.2|30007.7|29972.7|30007|29972|6
1660580700000|2022-08-15 16:25:00|30008.6|29973.6|30008.5|29973.5|30010|29975|30008.5|29973.5|4
1660581000000|2022-08-15 16:30:00|30008.6|29973.6|30008.6|29973.6|30010.5|29975.5|30008.6|29973.6|4
1660581300000|2022-08-15 16:35:00|30010.5|29975.5|30010.5|29975.5|30010.5|29975.5|30010.5|29975.5|1
1660581600000|2022-08-15 16:40:00|30008.6|29973.6|30008.6|29973.6|30010.5|29975.5|30008.5|29973.5|8
1660582200000|2022-08-15 16:50:00|30010.5|29975.5|30008.6|29973.6|30010.5|29975.5|30008.6|29973.6|7
1660582500000|2022-08-15 16:55:00|30009.2|29974.2|30011.2|29976.2|30018.1|29983.1|30009.2|29974.2|10
1660583400000|2022-08-15 17:10:00|30010.7|29975.7|30011.2|29976.2|30012.5|29977.5|30010.7|29975.7|10
1660583700000|2022-08-15 17:15:00|30012.5|29977.5|30011.4|29976.4|30012.5|29977.5|30010.7|29975.7|10
1660584000000|2022-08-15 17:20:00|30010.7|29975.7|30013.2|29978.2|30013.2|29978.2|30010.7|29975.7|13
1660585200000|2022-08-15 17:40:00|30012.7|29977.7|30020.7|29985.7|30022.1|29987.1|30012.7|29977.7|10
1660585500000|2022-08-15 17:45:00|30012.7|29992.7|30013.7|29993.7|30013.7|29993.7|30012.7|29992.7|3
1660585800000|2022-08-15 17:50:00|30013.2|29993.2|30014.6|29994.6|30014.9|29994.9|30013.2|29993.2|6
1660586100000|2022-08-15 17:55:00|30013.6|29993.6|30013.6|29993.6|30014|29994|30013|29993|5
1660586400000|2022-08-15 18:00:00|30020.1|29985.1|30021.1|29986.1|30021.1|29986.1|30016.2|29981.2|4
1660586700000|2022-08-15 18:05:00|30022.1|29987.1|30029.1|29994.1|30029.2|29994.2|30022.1|29987.1|11
1660587000000|2022-08-15 18:10:00|30029.5|29994.5|30031.1|29996.1|30031.1|29996.1|30029.5|29994.5|2
1660587600000|2022-08-15 18:20:00|30030.7|29995.7|30029.5|29994.5|30030.7|30002.9|30022|29994.5|17
1660587900000|2022-08-15 18:25:00|30025.5|29990.5|30024.5|29989.5|30025.5|29990.5|30016.6|29981.6|16
1660588200000|2022-08-15 18:30:00|30024.1|29989.1|30024.1|29989.1|30024.1|29989.1|30024.1|29989.1|1
1660588800000|2022-08-15 18:40:00|30024.5|29989.5|30024.5|29989.5|30024.5|29989.5|30024.5|29989.5|1
1660589400000|2022-08-15 18:50:00|30026.4|29991.4|30028.5|29993.5|30028.5|29993.5|30026.4|29991.4|4
1660589700000|2022-08-15 18:55:00|30028.9|29993.9|30027.8|29992.8|30028.9|29993.9|30027.8|29992.8|5
1660590000000|2022-08-15 19:00:00|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|1
1660609800000|2022-08-16 00:30:00|30040.8|29998.8|30040.8|29998.8|30040.8|29998.8|30040.8|29998.8|1
1660610700000|2022-08-16 00:45:00|30038.6|29996.6|30028.8|29986.8|30038.6|29996.6|30028.8|29986.8|5
1660611000000|2022-08-16 00:50:00|30024|29982|30013.6|29971.6|30024|29982|30013.6|29971.6|12
1660611300000|2022-08-16 00:55:00|30015.6|29973.6|30016|29974|30016|29974|30015.6|29973.6|2
1660611600000|2022-08-16 01:00:00|30015|29973|30005|29970|30016|29975|30003.5|29961.5|12
1660611900000|2022-08-16 01:05:00|30004.5|29969.5|30001.9|29966.9|30004.9|29975|29995|29966.3|13
1660612200000|2022-08-16 01:10:00|29996|29976|29999.2|29964.2|30001.9|29976|29990.5|29963.7|16
1660612500000|2022-08-16 01:15:00|29999.7|29964.7|30000.1|29965.1|30009.6|29974.6|29997.4|29962.4|100
1660612800000|2022-08-16 01:20:00|30000.6|29965.6|29993.5|29973.5|30000.6|29973.5|29987|29962.7|85
1660613100000|2022-08-16 01:25:00|29993.1|29973.1|29993.1|29973.1|29994|29974|29992.4|29972.4|67
1660613400000|2022-08-16 01:30:00|29993.6|29973.6|29985.3|29965.3|29993.6|29973.6|29985.3|29965.3|27
1660613700000|2022-08-16 01:35:00|29985.8|29965.8|29986.8|29966.8|29995.9|29971.7|29985.8|29960.8|36
1660614000000|2022-08-16 01:40:00|29987.3|29967.3|29978.8|29958.8|29987.3|29967.3|29976|29956|34
1660614300000|2022-08-16 01:45:00|29979.3|29959.3|29978.1|29958.1|29985.5|29960.3|29977.6|29950.5|11
1660614600000|2022-08-16 01:50:00|29977.6|29957.6|29983.1|29963.1|29983.5|29963.5|29975|29955|22
1660614900000|2022-08-16 01:55:00|29982.8|29962.8|29983.1|29963.1|29983.6|29963.6|29980.8|29960.8|17
1660615200000|2022-08-16 02:00:00|29982.6|29962.6|29982.6|29962.6|29983.1|29963.1|29981.6|29961.6|23
1660615500000|2022-08-16 02:05:00|29982.3|29962.3|29977|29957|29982.3|29962.3|29977|29957|48
1660615800000|2022-08-16 02:10:00|29976.5|29956.5|29972|29952|29977|29957|29971|29951|16
1660616100000|2022-08-16 02:15:00|29970|29950|29977.6|29957.6|29979.5|29957.6|29966.5|29938.5|30
1660616400000|2022-08-16 02:20:00|29976.8|29956.8|29973|29953|29982|29957.6|29970.5|29947|31
1660616700000|2022-08-16 02:25:00|29973.4|29953.4|29972|29952|29973.4|29953.4|29970.9|29950.9|7
1660617000000|2022-08-16 02:30:00|29971.8|29951.8|29972|29952|29972|29952|29971.8|29951.8|2
1660617300000|2022-08-16 02:35:00|29971.8|29951.8|29977.8|29942.8|29977.8|29952.2|29966.5|29942.8|47
1660617600000|2022-08-16 02:40:00|29977.5|29942.5|29966.6|29946.6|29979.8|29952|29966.6|29939.5|21
1660617900000|2022-08-16 02:45:00|29966|29946|29966.7|29946.7|29967.2|29947.2|29965.6|29945.6|10
1660618200000|2022-08-16 02:50:00|29966.9|29946.9|29966.7|29946.7|29966.9|29946.9|29966.7|29946.7|2
1660618500000|2022-08-16 02:55:00|29966.5|29946.5|29961.1|29941.1|29966.5|29946.5|29960.8|29940.8|28
1660618800000|2022-08-16 03:00:00|29961.4|29941.4|29955.6|29935.6|29963.5|29941.4|29950.9|29926.1|43
1660619100000|2022-08-16 03:05:00|29955.9|29935.9|29961.7|29941.7|29961.9|29941.9|29955.9|29935.9|14
1660619400000|2022-08-16 03:10:00|29962.7|29942.7|29964.6|29944.6|29965|29945|29962.2|29942.2|12
1660619700000|2022-08-16 03:15:00|29963.5|29943.5|29970|29950|29974.6|29954.6|29963.5|29943.5|25
1660620000000|2022-08-16 03:20:00|29969|29949|29971.5|29951.5|29976.1|29952|29968|29940.9|13
1660620300000|2022-08-16 03:25:00|29979|29944|29977.5|29942.5|29979|29944|29975|29940|22
1660620600000|2022-08-16 03:30:00|29971|29951|29970.5|29950.5|29978.5|29951|29970.5|29943|6
1660620900000|2022-08-16 03:35:00|29971|29951|29964.5|29944.5|29971|29951|29962|29942|11
1660621200000|2022-08-16 03:40:00|29965.2|29945.2|29970|29950|29970|29950|29964.5|29944.5|6
1660621500000|2022-08-16 03:45:00|29967.6|29947.6|29972.7|29952.7|29973.5|29953.5|29966.5|29946.5|52
1660621800000|2022-08-16 03:50:00|29972.2|29952.2|29972.7|29952.7|29974|29954|29971.7|29951.7|68
1660622100000|2022-08-16 03:55:00|29971.7|29951.7|29978.4|29958.4|29978.4|29958.4|29971.7|29951.7|60
1660622400000|2022-08-16 04:00:00|29978|29958|29973.5|29953.5|29979.6|29959.6|29973.5|29953.5|22
1660622700000|2022-08-16 04:05:00|29972.2|29952.2|29974.5|29954.5|29977|29957|29972|29952|7
1660623300000|2022-08-16 04:15:00|29974|29954|29974.5|29954.5|29974.5|29954.5|29974|29954|2
1660623600000|2022-08-16 04:20:00|29974|29954|29972.2|29952.2|29974.5|29954.5|29972|29952|9
1660623900000|2022-08-16 04:25:00|29972.7|29952.7|29973.5|29953.5|29973.5|29953.5|29972.7|29952.7|5
1660624200000|2022-08-16 04:30:00|29973.4|29953.4|29973.4|29953.4|29973.4|29953.4|29971.7|29951.7|7
1660624500000|2022-08-16 04:35:00|29973.5|29953.5|29981.5|29946.5|29981.5|29954.4|29972.7|29946|16
1660624800000|2022-08-16 04:40:00|29981|29946|29981|29946|29985|29950|29981|29946|14
1660625100000|2022-08-16 04:45:00|29974.4|29954.4|29977|29957|29977.2|29957.2|29972.5|29952.5|10
1660625400000|2022-08-16 04:50:00|29977.2|29957.2|29977|29957|29977.2|29957.2|29977|29957|2
1660625700000|2022-08-16 04:55:00|29977.2|29957.2|29982.9|29947.9|29983|29957.7|29973.5|29947.3|18
1660626000000|2022-08-16 05:00:00|29972.5|29952.5|29972.4|29952.4|29973.5|29953.5|29972.4|29952.4|9
1660626300000|2022-08-16 05:05:00|29973.4|29953.4|29971.7|29951.7|29973.4|29953.4|29970.4|29950.4|5
1660626600000|2022-08-16 05:10:00|29972.7|29952.7|29972.9|29952.9|29972.9|29952.9|29972.7|29952.7|2
1660626900000|2022-08-16 05:15:00|29971.5|29951.5|29974|29939|29978|29951.5|29971|29936|11
1660627200000|2022-08-16 05:20:00|29973.5|29938.5|29971|29936|29973.5|29938.5|29968.8|29933.8|15
1660627500000|2022-08-16 05:25:00|29971.5|29936.5|29964.5|29944.5|29974|29946.5|29964.5|29936.5|8
1660627800000|2022-08-16 05:30:00|29964|29944|29968.5|29933.5|29971|29944|29964|29933|9
1660628100000|2022-08-16 05:35:00|29961.5|29941.5|29961.5|29941.5|29961.5|29941.5|29960.5|29940.5|13
1660628400000|2022-08-16 05:40:00|29959.5|29939.5|29957.4|29937.4|29967|29939.5|29954.4|29929|18
1660628700000|2022-08-16 05:45:00|29956.9|29936.9|29957.4|29937.4|29957.8|29937.8|29956.2|29936.2|6
1660629000000|2022-08-16 05:50:00|29957.5|29937.5|29952.4|29932.4|29957.5|29937.5|29952.4|29932.4|17
1660629300000|2022-08-16 05:55:00|29953.5|29933.5|29964|29929|29964|29937.4|29953.5|29929|9
1660629600000|2022-08-16 06:00:00|29964.5|29929.5|29957.3|29937.3|29964.9|29938.3|29957.3|29929.5|7
1660629900000|2022-08-16 06:05:00|29958.3|29938.3|29957.3|29937.3|29958.3|29938.3|29957.3|29937.3|2
1660630200000|2022-08-16 06:10:00|29957.5|29937.5|29961.4|29941.4|29965|29945|29956.5|29936.5|20
1660630800000|2022-08-16 06:20:00|29965|29945|29962.4|29942.4|29972.3|29945.5|29961.9|29936.4|70
1660631100000|2022-08-16 06:25:00|29961.9|29941.9|29961.9|29941.9|29966.9|29946.9|29961.9|29941.9|21
1660631400000|2022-08-16 06:30:00|29961.8|29941.8|29963.5|29943.5|29965|29945|29961.8|29941.8|13
1660631700000|2022-08-16 06:35:00|29963.4|29943.4|29962.4|29942.4|29963.5|29943.5|29962.4|29942.4|5
1660632000000|2022-08-16 06:40:00|29962.9|29942.9|29962.4|29942.4|29962.9|29942.9|29962.4|29942.4|2
1660632300000|2022-08-16 06:45:00|29963.3|29943.3|29967.9|29947.9|29967.9|29947.9|29962.9|29942.9|22
1660632600000|2022-08-16 06:50:00|29968.4|29948.4|29963|29943|29968.6|29948.6|29963|29943|15
1660632900000|2022-08-16 06:55:00|29963.2|29943.2|29967.7|29947.7|29968.5|29948.5|29963.2|29943.2|22
1660633200000|2022-08-16 07:00:00|29968|29948|29972|29952|29979.5|29953|29968|29943.9|24
1660633500000|2022-08-16 07:05:00|29973.5|29953.5|29979.3|29959.3|29979.6|29959.6|29973.5|29953.5|19
1660633800000|2022-08-16 07:10:00|29979.4|29959.4|29978.5|29958.5|29979.4|29959.4|29977.5|29957.5|53
1660634100000|2022-08-16 07:15:00|29979.4|29959.4|29978.2|29958.2|29979.4|29959.4|29978.1|29958.1|6
1660634400000|2022-08-16 07:20:00|29978.8|29958.8|29980.1|29960.1|29982.7|29962.7|29978.2|29958.2|13
1660634700000|2022-08-16 07:25:00|29987.1|29952.1|29975.1|29955.1|29987.5|29958.2|29975.1|29951.5|18
1660635000000|2022-08-16 07:30:00|29981.9|29946.9|29967.2|29947.2|29982.6|29954|29966.1|29946.1|38
1660635300000|2022-08-16 07:35:00|29967.5|29947.5|29964.7|29944.7|29967.7|29947.7|29964.7|29944.7|15
1660635600000|2022-08-16 07:40:00|29964.2|29944.2|29964.5|29944.5|29964.5|29944.5|29964|29944|23
1660635900000|2022-08-16 07:45:00|29964.7|29944.7|29964.7|29944.7|29967.2|29947.2|29961.7|29941.7|32
1660636200000|2022-08-16 07:50:00|29964.4|29944.4|29966.5|29946.5|29966.7|29946.7|29964.3|29944.3|10
1660636500000|2022-08-16 07:55:00|29967.5|29947.5|29972.7|29937.7|29972.9|29947.7|29964.4|29937.1|82
1660636800000|2022-08-16 08:00:00|29967.5|29947.5|29967.5|29947.5|29972.7|29949|29963.2|29936.7|86
1660637100000|2022-08-16 08:05:00|29966.5|29946.5|29967.7|29947.7|29969.8|29949.8|29966.5|29946.5|55
1660637400000|2022-08-16 08:10:00|29966.7|29946.7|29972.5|29952.5|29974.1|29954.1|29966.7|29946.7|84
1660637700000|2022-08-16 08:15:00|29971.5|29951.5|29967.7|29947.7|29973.8|29953.8|29967.7|29947.7|23
1660638000000|2022-08-16 08:20:00|29968|29948|29967.5|29947.5|29978|29950.7|29966.2|29942.5|42
1660638300000|2022-08-16 08:25:00|29965.1|29945.1|29963.2|29943.2|29965.1|29945.1|29962.7|29942.7|8
1660638600000|2022-08-16 08:30:00|29963.3|29943.3|29975|29940|29975|29948.7|29963.3|29939.5|33
1660638900000|2022-08-16 08:35:00|29975.1|29940.1|29973.8|29938.8|29975.3|29948|29965.7|29937.2|87
1660639200000|2022-08-16 08:40:00|29973.3|29938.3|29968|29948|29973.3|29949.6|29964.3|29937.2|12
1660639500000|2022-08-16 08:45:00|29968.5|29948.5|29980.5|29945.5|29980.5|29953.5|29968.5|29945|23
1660639800000|2022-08-16 08:50:00|29972.7|29952.7|29973|29953|29974.8|29954.8|29972.7|29952.7|6
1660640100000|2022-08-16 08:55:00|29972.5|29952.5|29978.5|29943.5|29982.8|29957.8|29972.5|29943.5|22
1660640400000|2022-08-16 09:00:00|29978|29943|29980.5|29945.5|29980.6|29952.5|29972.5|29943|17
1660640700000|2022-08-16 09:05:00|29972.8|29952.8|29983.6|29948.6|29983.6|29956.6|29972.8|29948.6|15
1660641000000|2022-08-16 09:10:00|29983.5|29948.5|29980.6|29945.6|29984|29949|29980.6|29945.6|22
1660641300000|2022-08-16 09:15:00|29973.6|29953.6|29980.6|29945.6|29986.6|29953.6|29972.3|29945.5|34
1660641600000|2022-08-16 09:20:00|29982.6|29947.6|29982|29947|29983|29948|29982|29947|3
1660641900000|2022-08-16 09:25:00|29982.1|29947.1|29982|29947|29983.6|29952.8|29972.8|29945|18
1660642200000|2022-08-16 09:30:00|29982.5|29947.5|29977.9|29957.9|29983.1|29957.9|29977.8|29946.6|19
1660642500000|2022-08-16 09:35:00|29977.5|29957.5|29977.9|29957.9|29978.6|29958.6|29977.5|29957.5|8
1660642800000|2022-08-16 09:40:00|29978.4|29958.4|29977.9|29957.9|29978.4|29958.4|29977.6|29957.6|4
1660643400000|2022-08-16 09:50:00|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|1
1660643700000|2022-08-16 09:55:00|29977.4|29957.4|29977.4|29957.4|29977.4|29957.4|29977.4|29957.4|1
1660644000000|2022-08-16 10:00:00|29977.6|29957.6|29974.7|29954.7|29977.6|29957.6|29974.7|29954.7|6
1660644300000|2022-08-16 10:05:00|29972.9|29952.9|29967.6|29947.6|29972.9|29952.9|29966.9|29946.9|17
1660644600000|2022-08-16 10:10:00|29966.9|29946.9|29974.2|29954.2|29974.2|29954.2|29966.9|29946.9|15
1660644900000|2022-08-16 10:15:00|29974.5|29954.5|29978.6|29958.6|29991.3|29963.5|29973.8|29945.4|71
1660645200000|2022-08-16 10:20:00|29978.1|29958.1|29982.4|29962.4|29983.4|29963.4|29977.6|29957.6|26
1660645500000|2022-08-16 10:25:00|29982.5|29962.5|29980.6|29960.6|29982.6|29962.6|29976.6|29956.6|34
1660645800000|2022-08-16 10:30:00|29980.4|29960.4|29980.4|29960.4|29980.9|29960.9|29979.9|29959.9|23
1660646100000|2022-08-16 10:35:00|29979.9|29959.9|29980.4|29960.4|29980.6|29960.6|29979.9|29959.9|8
1660646400000|2022-08-16 10:40:00|29979.9|29959.9|29979.9|29959.9|29980.6|29960.6|29979.1|29959.1|14
1660646700000|2022-08-16 10:45:00|29979.5|29959.5|29988.4|29953.4|29988.4|29962.2|29979.5|29953.4|9
1660647000000|2022-08-16 10:50:00|29987.9|29952.9|29988.4|29953.4|29988.4|29953.4|29987.9|29952.9|4
1660647300000|2022-08-16 10:55:00|29987.9|29952.9|29988.4|29953.4|29989.4|29954.4|29987.5|29952.5|9
1660647600000|2022-08-16 11:00:00|29984|29949|29982.6|29947.6|29984|29949|29981.5|29946.5|52
1660647900000|2022-08-16 11:05:00|29981.6|29946.6|29980.6|29945.6|29984|29949|29979.5|29944.5|51
1660648200000|2022-08-16 11:10:00|29982|29947|29984.8|29949.8|29986.4|29959.1|29977.3|29943.6|83
1660648500000|2022-08-16 11:15:00|29986.4|29951.4|29984.8|29949.8|29986.4|29958.4|29977.2|29948.7|33
1660648800000|2022-08-16 11:20:00|29984.6|29949.6|29977.3|29957.3|29985.6|29958.3|29977.1|29949.6|282
1660649100000|2022-08-16 11:25:00|29978.1|29958.1|29977.7|29957.7|29983.2|29959.2|29977.1|29948.2|25
1660649400000|2022-08-16 11:30:00|29977.3|29957.3|29989.5|29954.5|29993.7|29958.7|29977.3|29949.6|45
1660649700000|2022-08-16 11:35:00|29989.4|29954.4|29992.8|29957.8|29993.8|29958.8|29989|29954|23
1660650000000|2022-08-16 11:40:00|29993.4|29958.4|29994.4|29959.4|29994.4|29959.4|29993.4|29958.4|2
1660650300000|2022-08-16 11:45:00|29994.2|29959.2|29992.6|29957.6|29994.8|29967.3|29986.8|29956.6|22
1660650600000|2022-08-16 11:50:00|29994.2|29959.2|29994|29959|29994.2|29959.2|29993.6|29958.6|5
1660650900000|2022-08-16 11:55:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|4
1660651200000|2022-08-16 12:00:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|6
1660651500000|2022-08-16 12:05:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|8
1660651800000|2022-08-16 12:10:00|29993.6|29958.6|29982.5|29947.5|29994|29959|29981.1|29946.1|10
1660652100000|2022-08-16 12:15:00|29980.6|29945.6|29973.2|29938.2|29980.6|29946.5|29966.5|29937.4|16
1660652700000|2022-08-16 12:25:00|29973.1|29938.1|29972.5|29937.5|29973.1|29938.1|29972|29937|12
1660653000000|2022-08-16 12:30:00|29972.9|29937.9|29977.6|29942.6|29982|29947|29972.5|29937.5|22
1660653300000|2022-08-16 12:35:00|29977.5|29942.5|29977.9|29942.9|29979|29944|29977.1|29942.1|11
1660653600000|2022-08-16 12:40:00|29979.4|29944.4|29972.2|29952.2|29980|29953.2|29971.3|29944|22
1660653900000|2022-08-16 12:45:00|29972|29952|29971.5|29951.5|29972.2|29952.2|29971.5|29951.5|4
1660654200000|2022-08-16 12:50:00|29971.8|29951.8|29972.2|29952.2|29973.5|29953.5|29971.5|29951.5|13
1660654500000|2022-08-16 12:55:00|29972.7|29952.7|29982|29947|29982.4|29955|29971.8|29942.5|28
1660654800000|2022-08-16 13:00:00|29982.1|29947.1|29978.5|29943.5|29983|29955.9|29966.9|29943.5|24
1660655100000|2022-08-16 13:05:00|29979|29944|29971.5|29951.5|29979|29951.9|29971.5|29944|5
1660655400000|2022-08-16 13:10:00|29972.5|29952.5|29982|29947|29983|29955.9|29971.5|29945.5|21
1660655700000|2022-08-16 13:15:00|29983.5|29948.5|29983.5|29948.5|29984|29949|29963.1|29935.9|45
1660656000000|2022-08-16 13:20:00|29984|29949|29984|29949|29984|29949|29984|29949|1
1660656300000|2022-08-16 13:25:00|29968.5|29948.5|29979|29944|29979|29948.5|29967.8|29943.5|7
1660656600000|2022-08-16 13:30:00|29978.6|29943.6|29975.6|29940.6|29979|29944|29975.6|29940.6|11
1660656900000|2022-08-16 13:35:00|29975|29940|29969.3|29949.3|29980.6|29952.5|29969.3|29940|20
1660657200000|2022-08-16 13:40:00|29968.5|29948.5|29975.8|29940.8|29976.5|29951.5|29961.8|29933.3|36
1660657500000|2022-08-16 13:45:00|29975.9|29940.9|29974|29939|29976.9|29941.9|29973.5|29938.5|68
1660657800000|2022-08-16 13:50:00|29975|29940|29978.6|29943.6|29978.6|29943.6|29972.5|29937.5|49
1660658100000|2022-08-16 13:55:00|29977.3|29942.3|29973.7|29938.7|29977.3|29942.3|29971.1|29936.1|24
1660658400000|2022-08-16 14:00:00|29973.3|29938.3|29975.1|29940.1|29975.5|29940.5|29972.7|29937.7|127
1660658700000|2022-08-16 14:05:00|29974.9|29939.9|29975.5|29940.5|29975.5|29940.5|29974.4|29939.4|207
1660659000000|2022-08-16 14:10:00|29975|29940|29974.5|29939.5|29977|29942|29973|29938|288
1660659300000|2022-08-16 14:15:00|29974.6|29939.6|29974.5|29939.5|29975.5|29940.5|29973.9|29938.9|108
1660659600000|2022-08-16 14:20:00|29974.4|29939.4|29973.5|29938.5|29975.6|29940.6|29973.5|29938.5|268
1660659900000|2022-08-16 14:25:00|29974|29939|29972.6|29937.6|29975.6|29947.6|29966.6|29937.6|9
1660660200000|2022-08-16 14:30:00|29971.6|29936.6|29972.1|29937.1|29972.1|29937.1|29971.6|29936.6|4
1660660800000|2022-08-16 14:40:00|29972.6|29937.6|29972.6|29937.6|29974.1|29939.1|29972.1|29937.1|9
1660661100000|2022-08-16 14:45:00|29974.5|29939.5|29972.3|29937.3|29974.5|29939.5|29971.9|29936.9|5
1660661400000|2022-08-16 14:50:00|29971.3|29936.3|29972.3|29937.3|29973.3|29941.8|29961.8|29933.3|15
1660661700000|2022-08-16 14:55:00|29973.3|29938.3|29971.8|29951.8|29979.1|29951.8|29971.8|29938.3|8
1660662000000|2022-08-16 15:00:00|29971.2|29951.2|29972.4|29937.4|29973|29951.2|29970.2|29937.4|5
1660662300000|2022-08-16 15:05:00|29973|29938|29973.5|29938.5|29974.1|29939.1|29972.5|29937.5|16
1660662600000|2022-08-16 15:10:00|29973.7|29938.7|29975.5|29940.5|29977.1|29947.6|29967.5|29938|26
1660662900000|2022-08-16 15:15:00|29977.4|29942.4|29966.9|29946.9|29977.4|29951.9|29966.9|29942.4|3
1660663200000|2022-08-16 15:20:00|29968.3|29948.3|29967.3|29947.3|29968.3|29948.3|29966.9|29946.9|4
1660663500000|2022-08-16 15:25:00|29968.3|29948.3|29981|29946|29985|29959.5|29968.3|29946|7
1660663800000|2022-08-16 15:30:00|29968.9|29948.9|29968.5|29948.5|29971.5|29951.5|29966.5|29946.5|6
1660664100000|2022-08-16 15:35:00|29969.5|29949.5|29977|29942|29977|29949.9|29968.5|29942|8
1660664400000|2022-08-16 15:40:00|29977.5|29942.5|29977.6|29942.6|29979.5|29944.5|29977.4|29942.4|8
1660665000000|2022-08-16 15:50:00|29979.5|29944.5|29977.6|29942.6|29979.5|29944.5|29977.6|29942.6|4
1660665600000|2022-08-16 16:00:00|29979.5|29944.5|29977.6|29942.6|29979.5|29944.5|29977.6|29942.6|4
1660665900000|2022-08-16 16:05:00|29978|29943|29980|29945|29980.6|29945.6|29978|29943|6
1660666500000|2022-08-16 16:15:00|29967.5|29947.5|29967.5|29947.5|29967.9|29947.9|29967.5|29947.5|3
1660667100000|2022-08-16 16:25:00|29967.9|29947.9|29967.9|29947.9|29968|29948|29967.9|29947.9|7
1660667400000|2022-08-16 16:30:00|29968|29948|29968.2|29948.2|29968.5|29948.5|29968|29948|6
1660667700000|2022-08-16 16:35:00|29968.5|29948.5|29982.5|29947.5|29982.5|29950.8|29968.2|29939.9|23
1660668000000|2022-08-16 16:40:00|29983.2|29948.2|29983|29948|29983.2|29948.2|29982.5|29947.5|3
1660668300000|2022-08-16 16:45:00|29982.6|29947.6|29983|29948|29983|29948|29982.6|29947.6|2
1660668600000|2022-08-16 16:50:00|29983.5|29948.5|29983.5|29948.5|29983.5|29948.5|29983.5|29948.5|1
1660668900000|2022-08-16 16:55:00|29984.5|29949.5|29983.5|29948.5|29984.5|29949.5|29983.5|29948.5|12
1660669200000|2022-08-16 17:00:00|29983|29948|29982.9|29947.9|29983|29948|29982.6|29947.6|3
1660669500000|2022-08-16 17:05:00|29983|29948|29982.9|29947.9|29983.9|29948.9|29982.9|29947.9|12
1660669800000|2022-08-16 17:10:00|29983.4|29948.4|29981.8|29946.8|29983.4|29948.4|29981.8|29946.8|3
1660670100000|2022-08-16 17:15:00|29982.1|29947.1|29981.6|29946.6|29982.9|29947.9|29981.5|29946.5|24
1660670400000|2022-08-16 17:20:00|29982.9|29947.9|29981.6|29946.6|29982.9|29947.9|29981.5|29946.5|22
1660670700000|2022-08-16 17:25:00|29982.1|29947.1|29981.5|29946.5|29982.1|29947.1|29981.5|29946.5|9
1660671000000|2022-08-16 17:30:00|29981.8|29946.8|29981.5|29946.5|29982.1|29947.1|29981.5|29946.5|14
1660671300000|2022-08-16 17:35:00|29981.8|29946.8|29982.1|29947.1|29982.9|29947.9|29981.1|29946.1|17
1660671600000|2022-08-16 17:40:00|29981.6|29946.6|29982.1|29947.1|29982.1|29947.1|29981.6|29946.6|22
1660671900000|2022-08-16 17:45:00|29981.6|29946.6|29979.5|29944.5|29981.6|29946.6|29979.5|29944.5|4
1660672200000|2022-08-16 17:50:00|29978.5|29943.5|29974.6|29939.6|29978.5|29949.3|29969.3|29937.5|22
1660672500000|2022-08-16 17:55:00|29971.9|29936.9|29971.9|29936.9|29971.9|29936.9|29971.9|29936.9|1
1660672800000|2022-08-16 18:00:00|29974.6|29939.6|29974.6|29939.6|29974.6|29939.6|29971.9|29936.9|6
1660673100000|2022-08-16 18:05:00|29974|29939|29973.5|29938.5|29974|29939|29973.5|29938.5|2
1660673400000|2022-08-16 18:10:00|29967.5|29932.5|29971|29936|29971|29936|29967.5|29932.5|3
1660673700000|2022-08-16 18:15:00|29970.5|29935.5|29966.9|29931.9|29971|29936|29965.5|29930.5|8
1660674000000|2022-08-16 18:20:00|29966.5|29931.5|29966.9|29931.9|29966.9|29931.9|29966.5|29931.5|2
1660674600000|2022-08-16 18:30:00|29968|29933|29967|29932|29968|29933|29967|29932|5
1660675200000|2022-08-16 18:40:00|29968|29933|29972|29937|29972|29937|29968|29933|5
1660675500000|2022-08-16 18:45:00|29970.1|29935.1|29971.3|29936.3|29972|29937|29969.7|29934.7|13
1660675800000|2022-08-16 18:50:00|29971|29936|29970.7|29935.7|29971.3|29936.3|29969.7|29934.7|5
1660676100000|2022-08-16 18:55:00|29971.1|29936.1|29971.1|29936.1|29971.1|29936.1|29969.7|29934.7|26
1660696200000|2022-08-17 00:30:00|29941.5|29899.5|29965.5|29923.5|29965.5|29923.5|29941.5|29899.5|7
1660696800000|2022-08-17 00:40:00|29965|29923|29960.5|29918.5|29965|29923|29957|29915|5
1660697400000|2022-08-17 00:50:00|29959|29917|29963|29921|29968|29926|29959|29917|15
1660697700000|2022-08-17 00:55:00|29958.5|29916.5|29963.5|29921.5|29963.5|29921.5|29958.5|29916.5|2
1660698000000|2022-08-17 01:00:00|29962|29920|29967.5|29932.5|29969.4|29932.5|29953.5|29911.5|69
1660698300000|2022-08-17 01:05:00|29959.6|29939.6|29960.4|29940.4|29967|29940.4|29957.5|29932|46
1660698600000|2022-08-17 01:10:00|29959.9|29939.9|29962.9|29927.9|29966.9|29939.9|29957.4|29927.9|51
1660698900000|2022-08-17 01:15:00|29963.9|29928.9|29963.6|29928.6|29964.5|29929.5|29958.9|29923.9|22
1660699200000|2022-08-17 01:20:00|29956.4|29936.4|29959|29939|29959|29939|29956.4|29936.4|5
1660699500000|2022-08-17 01:25:00|29960.4|29940.4|29967.2|29947.2|29967.8|29947.8|29960.4|29940.4|18
1660699800000|2022-08-17 01:30:00|29966.7|29946.7|29966.2|29946.2|29975|29946.7|29964.7|29939|16
1660700100000|2022-08-17 01:35:00|29975|29940|29982|29947|29983.4|29955.4|29967.4|29940|22
1660700400000|2022-08-17 01:40:00|29980.5|29945.5|29985.4|29950.4|29985.4|29957|29975.2|29945.5|5
1660700700000|2022-08-17 01:45:00|29985.5|29950.5|29978|29958|29986|29958|29978|29950.5|5
1660701000000|2022-08-17 01:50:00|29977.5|29957.5|29972|29952|29977.5|29957.5|29972|29952|11
1660701300000|2022-08-17 01:55:00|29979.5|29944.5|29981|29946|29981|29946|29979.5|29944.5|6
1660701600000|2022-08-17 02:00:00|29980.8|29945.8|29974.5|29939.5|29980.8|29948.6|29967.7|29937.9|36
1660701900000|2022-08-17 02:05:00|29974.4|29939.4|29963.9|29943.9|29974.4|29944.5|29960.2|29934.2|34
1660702200000|2022-08-17 02:10:00|29964|29944|29962|29942|29964.5|29944.5|29961.9|29941.9|10
1660702500000|2022-08-17 02:15:00|29961.9|29941.9|29962.2|29942.2|29966.1|29946.1|29957|29937|43
1660702800000|2022-08-17 02:20:00|29962.7|29942.7|29961.5|29941.5|29963.4|29943.4|29958.7|29938.7|22
1660703100000|2022-08-17 02:25:00|29961.9|29941.9|29957.7|29937.7|29961.9|29941.9|29956.7|29936.7|16
1660703400000|2022-08-17 02:30:00|29958.5|29938.5|29957.5|29937.5|29960|29940|29957.2|29937.2|10
1660703700000|2022-08-17 02:35:00|29958|29938|29963|29943|29963|29943|29958|29938|20
1660704000000|2022-08-17 02:40:00|29962.9|29942.9|29963|29943|29964.1|29944.1|29962|29942|13
1660704300000|2022-08-17 02:45:00|29962.9|29942.9|29960.5|29940.5|29963|29943|29960.4|29940.4|14
1660704600000|2022-08-17 02:50:00|29968|29933|29969|29934|29970.5|29943|29961|29932.5|23
1660704900000|2022-08-17 02:55:00|29968.5|29933.5|29960|29940|29969.5|29940.7|29959.7|29933|17
1660705200000|2022-08-17 03:00:00|29960.2|29940.2|29960|29940|29960.2|29940.2|29959.5|29939.5|6
1660705500000|2022-08-17 03:05:00|29960.2|29940.2|29957.2|29937.2|29961.7|29941.7|29956.7|29936.7|41
1660705800000|2022-08-17 03:10:00|29956.7|29936.7|29956.7|29936.7|29956.7|29936.7|29956.7|29936.7|1
1660706100000|2022-08-17 03:15:00|29960.4|29940.4|29963.7|29943.7|29964.7|29944.7|29960.4|29940.4|17
1660706400000|2022-08-17 03:20:00|29963.8|29943.8|29967.4|29947.4|29967.5|29947.5|29963.8|29943.8|8
1660706700000|2022-08-17 03:25:00|29966.9|29946.9|29967|29947|29967|29947|29966.9|29946.9|2
1660707000000|2022-08-17 03:30:00|29967.4|29947.4|29962|29942|29967.4|29947.4|29962|29942|12
1660707300000|2022-08-17 03:35:00|29960|29940|29961.7|29941.7|29962|29942|29959.9|29939.9|5
1660707600000|2022-08-17 03:40:00|29962|29942|29956.7|29936.7|29962|29942|29956.7|29936.7|8
1660707900000|2022-08-17 03:45:00|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|1
1660708200000|2022-08-17 03:50:00|29957|29937|29956|29936|29957|29937|29956|29936|3
1660708500000|2022-08-17 03:55:00|29961.5|29926.5|29955.9|29920.9|29961.5|29929|29945.5|29918|35
1660708800000|2022-08-17 04:00:00|29956.4|29921.4|29947|29927|29957.8|29930.5|29946.9|29921.4|16
1660709100000|2022-08-17 04:05:00|29946.9|29926.9|29947|29927|29947.4|29927.4|29946.9|29926.9|4
1660709400000|2022-08-17 04:10:00|29949.4|29929.4|29948|29928|29949.4|29929.4|29947.9|29927.9|6
1660709700000|2022-08-17 04:15:00|29946.9|29926.9|29946.4|29926.4|29946.9|29926.9|29946.4|29926.4|4
1660710000000|2022-08-17 04:20:00|29949.4|29929.4|29946.4|29926.4|29951.4|29931.4|29946.4|29926.4|13
1660710300000|2022-08-17 04:25:00|29945.9|29925.9|29941.9|29921.9|29945.9|29925.9|29941.4|29921.4|14
1660710600000|2022-08-17 04:30:00|29942.4|29922.4|29926.1|29906.1|29942.4|29922.4|29925|29905|17
1660710900000|2022-08-17 04:35:00|29930.5|29910.5|29925.3|29905.3|29936.8|29911.9|29925.3|29900.3|20
1660711200000|2022-08-17 04:40:00|29925.8|29905.8|29932.5|29897.5|29933.9|29905.8|29925.8|29896.9|6
1660711500000|2022-08-17 04:45:00|29932.4|29897.4|29922.2|29902.2|29932.7|29907|29916|29896|51
1660711800000|2022-08-17 04:50:00|29922|29902|29911.5|29891.5|29922|29902|29911.5|29891.5|43
1660712100000|2022-08-17 04:55:00|29911.4|29891.4|29909.9|29889.9|29916.8|29891.5|29891.9|29871.9|109
1660712400000|2022-08-17 05:00:00|29909.4|29889.4|29913.4|29893.4|29913.4|29893.4|29906.4|29886.4|23
1660712700000|2022-08-17 05:05:00|29913.9|29893.9|29926.3|29891.3|29926.9|29899.9|29913.3|29891.3|36
1660713000000|2022-08-17 05:10:00|29926.4|29891.4|29918.9|29898.9|29926.8|29900.5|29918|29891.3|16
1660713300000|2022-08-17 05:15:00|29918.8|29898.8|29917.5|29897.5|29926.8|29898.9|29917.4|29887.5|14
1660713600000|2022-08-17 05:20:00|29917.4|29897.4|29922.4|29902.4|29922.5|29902.5|29917.4|29897.4|8
1660713900000|2022-08-17 05:25:00|29921.9|29901.9|29918.3|29898.3|29922.8|29901.9|29914.8|29887.8|14
1660714200000|2022-08-17 05:30:00|29917.4|29897.4|29912.4|29892.4|29917.4|29897.4|29910.4|29890.4|21
1660714500000|2022-08-17 05:35:00|29912.5|29892.5|29912.5|29892.5|29914.9|29894.9|29912.4|29892.4|6
1660714800000|2022-08-17 05:40:00|29913|29893|29912|29892|29915|29895|29912|29892|6
1660715100000|2022-08-17 05:45:00|29912.5|29892.5|29913|29893|29914|29894|29912.5|29892.5|4
1660715400000|2022-08-17 05:50:00|29912.9|29892.9|29912.5|29892.5|29917.4|29897.4|29912.4|29892.4|10
1660715700000|2022-08-17 05:55:00|29912.4|29892.4|29924.5|29889.5|29924.5|29896.4|29912|29884.5|16
1660716000000|2022-08-17 06:00:00|29924|29889|29920|29885|29927.2|29895.9|29912|29882.9|32
1660716300000|2022-08-17 06:05:00|29918.9|29883.9|29926|29891|29927|29892|29918.9|29883.9|11
1660716600000|2022-08-17 06:10:00|29926.5|29891.5|29936|29901|29944.9|29910.4|29920|29891|45
1660716900000|2022-08-17 06:15:00|29936.6|29901.6|29938.5|29903.5|29941|29906|29936|29901|44
1660717200000|2022-08-17 06:20:00|29941|29906|29941|29906|29942.1|29914.4|29933.9|29902|11
1660717500000|2022-08-17 06:25:00|29941.9|29906.9|29942.4|29907.4|29946|29918.4|29933.6|29905|43
1660717800000|2022-08-17 06:30:00|29942.5|29907.5|29936.9|29901.9|29945|29910|29936.9|29901.9|35
1660718100000|2022-08-17 06:35:00|29935|29900|29939|29904|29939|29910|29924.4|29898.9|24
1660718400000|2022-08-17 06:40:00|29941|29906|29941.5|29906.5|29942|29907|29941|29906|4
1660718700000|2022-08-17 06:45:00|29942|29907|29941.5|29906.5|29942|29907|29940.9|29905.9|7
1660719000000|2022-08-17 06:50:00|29936|29916|29949.9|29914.9|29952.7|29921|29936|29909|27
1660719300000|2022-08-17 06:55:00|29950.3|29915.3|29946.5|29911.5|29952.7|29922.4|29941|29911.5|25
1660719600000|2022-08-17 07:00:00|29947|29912|29947|29912|29949|29914|29946.5|29911.5|12
1660719900000|2022-08-17 07:05:00|29947.5|29912.5|29938.6|29918.6|29949|29918.6|29938.6|29909.9|9
1660720200000|2022-08-17 07:10:00|29938.3|29918.3|29933|29913|29944.9|29918.3|29930.4|29901.4|29
1660720500000|2022-08-17 07:15:00|29941|29906|29948.7|29913.7|29949.2|29919.3|29934|29905|53
1660720800000|2022-08-17 07:20:00|29949.2|29914.2|29956.9|29921.9|29956.9|29922.7|29942.7|29913.7|20
1660721100000|2022-08-17 07:25:00|29956|29921|29951|29916|29956.9|29924.2|29943.7|29915.2|23
1660721400000|2022-08-17 07:30:00|29952.1|29917.1|29947.1|29927.1|29957.5|29929|29947|29916|14
1660721700000|2022-08-17 07:35:00|29955.4|29920.4|29958|29923|29958|29926.1|29946.1|29917.4|10
1660722000000|2022-08-17 07:40:00|29957.7|29922.7|29958|29923|29958|29923|29957.7|29922.7|2
1660722300000|2022-08-17 07:45:00|29957.5|29922.5|29957.7|29922.7|29957.7|29922.7|29957.5|29922.5|2
1660722600000|2022-08-17 07:50:00|29957.5|29922.5|29963.7|29928.7|29963.7|29928.7|29957.5|29922.5|14
1660722900000|2022-08-17 07:55:00|29965.2|29930.2|29965.5|29930.5|29966.2|29938.4|29957|29929.7|14
1660723200000|2022-08-17 08:00:00|29965.7|29930.7|29954|29919|29965.7|29937.2|29954|29919|14
1660723500000|2022-08-17 08:05:00|29957.9|29922.9|29964|29929|29964|29929|29957.9|29922.9|5
1660723800000|2022-08-17 08:10:00|29963.5|29928.5|29963.5|29928.5|29964|29935|29954.4|29925.5|25
1660724400000|2022-08-17 08:20:00|29963|29928|29955.2|29920.2|29963|29934|29950|29920.2|21
1660724700000|2022-08-17 08:25:00|29955|29920|29963|29928|29963|29934|29954|29920|29
1660725000000|2022-08-17 08:30:00|29962.7|29927.7|29964.7|29929.7|29965|29930|29961.6|29926.6|31
1660725300000|2022-08-17 08:35:00|29964|29929|29951|29916|29964.7|29929.7|29942.3|29907.3|50
1660725600000|2022-08-17 08:40:00|29950.5|29915.5|29943.1|29908.1|29950.5|29922|29942|29907.5|42
1660725900000|2022-08-17 08:45:00|29946.1|29911.1|29949.1|29914.1|29949.1|29914.1|29943.4|29908.4|35
1660726200000|2022-08-17 08:50:00|29949|29914|29951|29916|29951.2|29916.2|29947.5|29912.5|51
1660726500000|2022-08-17 08:55:00|29950.5|29915.5|29947.5|29912.5|29956|29921|29947.5|29912.5|26
1660726800000|2022-08-17 09:00:00|29949|29914|29952|29917|29954.1|29924.6|29944.6|29912.5|47
1660727100000|2022-08-17 09:05:00|29951.5|29916.5|29947.4|29912.4|29951.5|29916.5|29947.3|29912.3|18
1660727400000|2022-08-17 09:10:00|29950.4|29915.4|29947.4|29912.4|29950.9|29915.9|29947.3|29912.3|33
1660727700000|2022-08-17 09:15:00|29947.5|29912.5|29947.4|29912.4|29948|29913|29947|29912|6
1660728000000|2022-08-17 09:20:00|29947|29912|29951.3|29916.3|29952.1|29917.1|29946.9|29911.9|25
1660728300000|2022-08-17 09:25:00|29952|29917|29950.8|29915.8|29952.5|29924|29942.7|29913.8|25
1660728600000|2022-08-17 09:30:00|29950.3|29915.3|29950.1|29915.1|29950.6|29915.6|29949.9|29914.9|5
1660728900000|2022-08-17 09:35:00|29947.7|29912.7|29948|29913|29948|29913|29947.7|29912.7|2
1660729200000|2022-08-17 09:40:00|29947.9|29912.9|29942.6|29907.6|29951.4|29916.4|29932|29897|23
1660729500000|2022-08-17 09:45:00|29945|29910|29938|29903|29945|29910|29937|29902|17
1660729800000|2022-08-17 09:50:00|29938.5|29903.5|29936|29901|29938.5|29903.5|29935|29900|5
1660730100000|2022-08-17 09:55:00|29937|29902|29944.4|29909.4|29944.4|29909.4|29937|29902|11
1660730400000|2022-08-17 10:00:00|29946.3|29911.3|29951|29916|29956|29921|29944.1|29909.1|33
1660730700000|2022-08-17 10:05:00|29950.4|29915.4|29951|29916|29951|29916|29949.8|29914.8|12
1660731000000|2022-08-17 10:10:00|29951.6|29916.6|29954.1|29919.1|29955.9|29920.9|29951.4|29916.4|31
1660731300000|2022-08-17 10:15:00|29961.7|29926.7|29956.5|29921.5|29962.7|29927.7|29956.5|29921.5|17
1660731600000|2022-08-17 10:20:00|29956|29921|29957.4|29922.4|29957.9|29922.9|29955.9|29920.9|9
1660731900000|2022-08-17 10:25:00|29957.3|29922.3|29952.8|29917.8|29957.3|29930|29950|29917|15
1660732200000|2022-08-17 10:30:00|29953.3|29918.3|29952.5|29917.5|29953.3|29918.3|29952.5|29917.5|4
1660732500000|2022-08-17 10:35:00|29954.5|29919.5|29955.5|29920.5|29955.5|29920.5|29952.5|29917.5|5
1660733100000|2022-08-17 10:45:00|29956.3|29921.3|29954.6|29919.6|29956.3|29921.3|29954|29919|7
1660733400000|2022-08-17 10:50:00|29954|29919|29954.3|29919.3|29954.6|29919.6|29954|29919|3
1660733700000|2022-08-17 10:55:00|29954.6|29919.6|29954|29919|29954.6|29919.6|29953.6|29918.6|8
1660734000000|2022-08-17 11:00:00|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|1
1660734300000|2022-08-17 11:05:00|29952|29917|29951.6|29916.6|29952.2|29917.2|29951.5|29916.5|10
1660734900000|2022-08-17 11:15:00|29952.2|29917.2|29954.6|29919.6|29954.6|29919.6|29951.6|29916.6|15
1660735200000|2022-08-17 11:20:00|29954.1|29919.1|29954.6|29919.6|29954.6|29919.6|29953|29918|9
1660735500000|2022-08-17 11:25:00|29952|29917|29950.3|29915.3|29952.2|29917.2|29950|29915|23
1660735800000|2022-08-17 11:30:00|29950.4|29915.4|29955|29920|29955.4|29920.4|29950.4|29915.4|25
1660736100000|2022-08-17 11:35:00|29958.4|29923.4|29968.6|29933.6|29969.7|29934.7|29958.4|29923.4|18
1660736400000|2022-08-17 11:40:00|29969.1|29934.1|29966|29931|29969.1|29934.1|29965.4|29930.4|7
1660736700000|2022-08-17 11:45:00|29965.4|29930.4|29965.2|29930.2|29965.4|29930.4|29965.2|29930.2|2
1660737000000|2022-08-17 11:50:00|29965.4|29930.4|29965.3|29930.3|29965.4|29930.4|29965.3|29930.3|2
1660737300000|2022-08-17 11:55:00|29965|29930|29967|29932|29967|29932|29964.8|29929.8|13
1660737600000|2022-08-17 12:00:00|29966|29931|29961|29926|29967|29932|29960.9|29925.9|19
1660738200000|2022-08-17 12:10:00|29961.6|29926.6|29961|29926|29961.6|29926.6|29961|29926|4
1660738500000|2022-08-17 12:15:00|29961.3|29926.3|29961.6|29926.6|29961.6|29926.6|29961.3|29926.3|2
1660738800000|2022-08-17 12:20:00|29962.6|29927.6|29965.3|29930.3|29965.8|29930.8|29962.6|29927.6|7
1660739100000|2022-08-17 12:25:00|29965.8|29930.8|29969.7|29942|29969.7|29942|29965.3|29930.3|27
1660739400000|2022-08-17 12:30:00|29973|29933.5|29979.1|29944.1|29979.7|29944.7|29958.6|29923.6|38
1660739700000|2022-08-17 12:35:00|29979.7|29944.7|29973.5|29938.5|29980.1|29945.1|29973.4|29938.4|35
1660740000000|2022-08-17 12:40:00|29967.5|29932.5|29962.5|29927.5|29967.5|29932.5|29962.4|29927.4|50
1660740300000|2022-08-17 12:45:00|29964.5|29929.5|29966.1|29931.1|29966.1|29931.1|29964.5|29929.5|6
1660740600000|2022-08-17 12:50:00|29966|29931|29966|29931|29966|29931|29966|29931|1
1660740900000|2022-08-17 12:55:00|29965.5|29930.5|29966|29931|29966|29931|29965.5|29930.5|2
1660741200000|2022-08-17 13:00:00|29965.7|29930.7|29958.1|29938.1|29965.7|29938.1|29957.6|29929.7|12
1660741500000|2022-08-17 13:05:00|29957.6|29937.6|29965.4|29930.4|29965.4|29938.1|29957.6|29930.4|3
1660741800000|2022-08-17 13:10:00|29965.1|29930.1|29948.6|29928.6|29965.1|29934.1|29948|29924|30
1660742100000|2022-08-17 13:15:00|29955.6|29920.6|29954|29919|29958|29923|29954|29919|20
1660742400000|2022-08-17 13:20:00|29953.4|29918.4|29953.7|29918.7|29957.4|29926.4|29946.4|29917.7|27
1660742700000|2022-08-17 13:25:00|29953.5|29918.5|29954.5|29919.5|29954.5|29919.5|29953.5|29918.5|3
1660743300000|2022-08-17 13:35:00|29946.4|29926.4|29947|29927|29947|29927|29946.4|29926.4|6
1660743600000|2022-08-17 13:40:00|29947.5|29927.5|29957|29922|29957.5|29929.1|29947.5|29922|8
1660743900000|2022-08-17 13:45:00|29957.5|29922.5|29957|29922|29960.6|29925.6|29956.6|29921.6|11
1660744200000|2022-08-17 13:50:00|29957.5|29922.5|29956.6|29921.6|29957.5|29922.5|29955.6|29920.6|24
1660744500000|2022-08-17 13:55:00|29956.4|29921.4|29958.5|29923.5|29958.5|29923.5|29956.4|29921.4|18
1660744800000|2022-08-17 14:00:00|29958|29923|29961.6|29926.6|29961.6|29926.6|29956|29921|40
1660745100000|2022-08-17 14:05:00|29959.1|29924.1|29937|29917|29959.1|29929.6|29932.4|29908.6|58
1660745400000|2022-08-17 14:10:00|29937.1|29917.1|29955.4|29920.4|29955.4|29927.4|29937.1|29917.1|32
1660745700000|2022-08-17 14:15:00|29955|29920|29965.1|29930.1|29965.6|29930.6|29945.4|29917.9|58
1660746000000|2022-08-17 14:20:00|29965.2|29930.2|29957.4|29937.4|29965.2|29937.6|29957.4|29929.7|10
1660746300000|2022-08-17 14:25:00|29957.6|29937.6|29957.6|29937.6|29958.4|29938.4|29957.1|29937.1|25
1660746600000|2022-08-17 14:30:00|29957.4|29937.4|29957.9|29937.9|29958.4|29938.4|29957.4|29937.4|15
1660746900000|2022-08-17 14:35:00|29958.4|29938.4|29977.5|29942.5|29977.5|29942.5|29957.4|29930.9|34
1660747200000|2022-08-17 14:40:00|29977.6|29942.6|29969.9|29934.9|29977.6|29948.3|29961.2|29932.8|21
1660747500000|2022-08-17 14:45:00|29970.4|29935.4|29970.4|29935.4|29970.9|29935.9|29970.4|29935.4|17
1660747800000|2022-08-17 14:50:00|29970.1|29935.1|29972.9|29937.9|29973.7|29938.7|29969.4|29934.4|37
1660748100000|2022-08-17 14:55:00|29973.1|29938.1|29972.4|29937.4|29974.1|29939.1|29971.6|29936.6|19
1660748400000|2022-08-17 15:00:00|29971.1|29936.1|29970.6|29935.6|29971.1|29936.1|29970.5|29935.5|3
1660748700000|2022-08-17 15:05:00|29970|29935|29972|29937|29972.7|29937.7|29970|29935|12
1660749000000|2022-08-17 15:10:00|29973.4|29938.4|29972.9|29937.9|29973.4|29938.4|29972.4|29937.4|7
1660749300000|2022-08-17 15:15:00|29973|29938|29973.4|29938.4|29973.4|29938.4|29972.6|29937.6|13
1660749600000|2022-08-17 15:20:00|29974.1|29939.1|29969.5|29934.5|29974.2|29939.2|29969.5|29934.5|20
1660749900000|2022-08-17 15:25:00|29969.4|29934.4|29962.1|29942.1|29969.4|29942.6|29958.4|29934.4|15
1660750200000|2022-08-17 15:30:00|29962.5|29942.5|29962.5|29942.5|29963.1|29943.1|29962.1|29942.1|10
1660750500000|2022-08-17 15:35:00|29963.1|29943.1|29973.6|29938.6|29974|29944.3|29962.1|29936.5|25
1660750800000|2022-08-17 15:40:00|29974.5|29939.5|29974.5|29939.5|29974.5|29939.5|29974.5|29939.5|1
1660751400000|2022-08-17 15:50:00|29973|29938|29976.6|29941.6|29977|29942|29973|29938|7
1660751700000|2022-08-17 15:55:00|29975.5|29940.5|29976|29941|29976|29941|29975.5|29940.5|2
1660752000000|2022-08-17 16:00:00|29976.5|29941.5|29976.5|29941.5|29977|29942|29974.6|29939.6|11
1660752300000|2022-08-17 16:05:00|29975|29940|29976|29941|29976.5|29941.5|29974|29939|13
1660752600000|2022-08-17 16:10:00|29975|29940|29977|29942|29977|29942|29975|29940|13
1660753500000|2022-08-17 16:25:00|29976|29941|29977|29942|29977|29942|29975|29940|5
1660753800000|2022-08-17 16:30:00|29977.7|29942.7|29977.7|29942.7|29977.7|29942.7|29977.7|29942.7|1
1660755300000|2022-08-17 16:55:00|29978.5|29943.5|29980|29945|29981.2|29946.2|29978.5|29943.5|7
1660755600000|2022-08-17 17:00:00|29981.4|29946.4|29980.4|29945.4|29981.4|29946.4|29979.9|29944.9|8
1660755900000|2022-08-17 17:05:00|29980.7|29945.7|29980.2|29945.2|29981.2|29946.2|29980.2|29945.2|6
1660756500000|2022-08-17 17:15:00|29981.2|29946.2|29983.2|29948.2|29983.6|29948.6|29980.6|29945.6|10
1660756800000|2022-08-17 17:20:00|29982.7|29947.7|29982.7|29947.7|29982.7|29947.7|29982.7|29947.7|1
1660757400000|2022-08-17 17:30:00|29982.1|29947.1|29982.1|29947.1|29982.1|29947.1|29981.1|29946.1|9
1660757700000|2022-08-17 17:35:00|29981.1|29946.1|29982.7|29947.7|29982.7|29947.7|29981.1|29946.1|33
1660758000000|2022-08-17 17:40:00|29982.4|29947.4|29982.7|29947.7|29982.7|29947.7|29982.4|29947.4|16
1660758300000|2022-08-17 17:45:00|29982.4|29947.4|29982.7|29947.7|29982.9|29947.9|29982.2|29947.2|10
1660758600000|2022-08-17 17:50:00|29982.9|29947.9|29982.7|29947.7|29982.9|29947.9|29982.7|29947.7|2
1660758900000|2022-08-17 17:55:00|29977|29957|29988.7|29946.7|29988.7|29957|29975|29938.5|11
1660759200000|2022-08-17 18:00:00|29989|29947|29976.4|29941.4|29989|29950.2|29974.5|29939.5|65
1660759500000|2022-08-17 18:05:00|29976.9|29941.9|29977.7|29942.7|29979.7|29944.7|29976.4|29941.4|17
1660759800000|2022-08-17 18:10:00|29978.7|29943.7|29963.4|29928.4|29978.7|29943.7|29959.8|29924.8|16
1660760100000|2022-08-17 18:15:00|29960.8|29925.8|29973.8|29938.8|29973.8|29938.8|29956|29921|14
1660760400000|2022-08-17 18:20:00|29973.4|29938.4|29973|29938|29974|29939|29973|29938|3
1660760700000|2022-08-17 18:25:00|29974|29939|29973.8|29938.8|29974|29939|29973.4|29938.4|3
1660761000000|2022-08-17 18:30:00|29971.4|29936.4|29959.5|29924.5|29971.4|29936.4|29959|29924|7
1660761300000|2022-08-17 18:35:00|29959|29924|29944.8|29909.8|29959.5|29924.5|29944.6|29909.6|12
1660761600000|2022-08-17 18:40:00|29945.1|29910.1|29963|29928|29971.1|29936.1|29944.6|29909.6|26
1660761900000|2022-08-17 18:45:00|29964|29929|29964|29929|29964|29929|29964|29929|1
1660762500000|2022-08-17 18:55:00|29963.6|29928.6|29966|29931|29966|29931|29963.6|29928.6|3
1660782600000|2022-08-18 00:30:00|29960|29918|29969|29927|29970|29928|29960|29918|4
1660783200000|2022-08-18 00:40:00|29966|29924|29959|29917|29966|29924|29956|29914|7
1660783500000|2022-08-18 00:45:00|29961|29919|29954|29912|29961|29919|29954|29912|33
1660783800000|2022-08-18 00:50:00|29958|29916|29954|29912|29960|29918|29954|29912|28
1660784100000|2022-08-18 00:55:00|29959.5|29917.5|29939|29897|29960|29918|29939|29897|30
1660784400000|2022-08-18 01:00:00|29941|29899|29946.5|29911.5|29961|29919|29937|29895|61
1660784700000|2022-08-18 01:05:00|29952.4|29917.4|29954.4|29919.4|29954.5|29919.5|29951.5|29916.5|6
1660785000000|2022-08-18 01:10:00|29953.9|29918.9|29957.5|29922.5|29957.5|29922.5|29950|29915|52
1660785300000|2022-08-18 01:15:00|29957|29922|29955.9|29920.9|29962.5|29927.5|29952.5|29917.5|28
1660785600000|2022-08-18 01:20:00|29956.1|29921.1|29955.9|29920.9|29956.1|29921.1|29951.4|29916.4|20
1660785900000|2022-08-18 01:25:00|29956.1|29921.1|29957.4|29937.4|29960.9|29940.4|29951.5|29921.1|17
1660786200000|2022-08-18 01:30:00|29958.4|29938.4|29976.7|29941.7|29980|29955.1|29958.4|29931|38
1660786500000|2022-08-18 01:35:00|29976.5|29941.5|29972.7|29937.7|29976.5|29941.5|29972.5|29937.5|17
1660786800000|2022-08-18 01:40:00|29973|29938|29973.5|29953.5|29974.6|29954.6|29963.5|29936.1|35
1660787100000|2022-08-18 01:45:00|29973.4|29953.4|29973.4|29953.4|29980|29958.5|29973.4|29945|15
1660787400000|2022-08-18 01:50:00|29973.9|29953.9|29978.5|29958.5|29980|29960|29970.4|29943.5|14
1660787700000|2022-08-18 01:55:00|29976.5|29956.5|29967.5|29947.5|29976.5|29956.5|29967.5|29947.5|22
1660788000000|2022-08-18 02:00:00|29968.1|29948.1|29973.5|29953.5|29973.5|29953.5|29968.1|29948.1|20
1660788300000|2022-08-18 02:05:00|29973.7|29953.7|29963.7|29943.7|29974.4|29954.4|29963.5|29943.5|17
1660788600000|2022-08-18 02:10:00|29963.5|29943.5|29958.5|29938.5|29963.5|29943.5|29958.5|29938.5|25
1660788900000|2022-08-18 02:15:00|29959.6|29939.6|29958.7|29938.7|29959.6|29939.6|29957.2|29937.2|18
1660789200000|2022-08-18 02:20:00|29959.5|29939.5|29959.2|29939.2|29959.5|29939.5|29958.7|29938.7|7
1660789500000|2022-08-18 02:25:00|29959.9|29939.9|29969|29934|29969|29939.9|29959.2|29934|3
1660789800000|2022-08-18 02:30:00|29959.2|29939.2|29958.7|29938.7|29959.2|29939.2|29958.7|29938.7|2
1660790100000|2022-08-18 02:35:00|29959.1|29939.1|29958.7|29938.7|29959.5|29939.5|29958.2|29938.2|10
1660790400000|2022-08-18 02:40:00|29959.5|29939.5|29952.8|29932.8|29959.5|29939.5|29951.7|29931.7|16
1660790700000|2022-08-18 02:45:00|29953.2|29933.2|29955.5|29935.5|29957.7|29937.7|29952.7|29932.7|51
1660791000000|2022-08-18 02:50:00|29956|29936|29956.4|29936.4|29957.5|29937.5|29953.5|29933.5|74
1660791300000|2022-08-18 02:55:00|29956|29936|29954.2|29934.2|29956.4|29936.4|29953.7|29933.7|86
1660791600000|2022-08-18 03:00:00|29954|29934|29955|29935|29962.9|29935|29954|29925.7|23
1660791900000|2022-08-18 03:05:00|29954.9|29934.9|29959.4|29939.4|29959.6|29939.6|29954.1|29934.1|13
1660792200000|2022-08-18 03:10:00|29963|29943|29968.5|29948.5|29968.5|29948.5|29963|29943|9
1660792500000|2022-08-18 03:15:00|29968|29948|29967.5|29947.5|29968.6|29948.6|29965.9|29945.9|32
1660792800000|2022-08-18 03:20:00|29967.2|29947.2|29966.7|29946.7|29968.9|29948.9|29966.2|29946.2|89
1660793100000|2022-08-18 03:25:00|29967.5|29947.5|29967.9|29947.9|29968.9|29948.9|29966.7|29946.7|64
1660793400000|2022-08-18 03:30:00|29968.4|29948.4|29967.5|29947.5|29968.9|29948.9|29967|29947|21
1660793700000|2022-08-18 03:35:00|29968|29948|29967.5|29947.5|29968|29948|29967|29947|6
1660794000000|2022-08-18 03:40:00|29968|29948|29973.5|29953.5|29973.5|29953.5|29968|29948|22
1660794300000|2022-08-18 03:45:00|29973.4|29953.4|29978.4|29958.4|29978.4|29958.4|29973.4|29953.4|4
1660794600000|2022-08-18 03:50:00|29974|29954|29973.4|29953.4|29975.9|29955.9|29973.4|29953.4|14
1660794900000|2022-08-18 03:55:00|29973|29953|29972.9|29952.9|29974.4|29954.4|29972.9|29952.9|15
1660795200000|2022-08-18 04:00:00|29973|29953|29973.4|29953.4|29973.4|29953.4|29972.9|29952.9|4
1660795500000|2022-08-18 04:05:00|29973|29953|29978.4|29958.4|29978.5|29958.5|29973|29953|8
1660795800000|2022-08-18 04:10:00|29977.9|29957.9|29977.9|29957.9|29978.4|29958.4|29976.9|29956.9|9
1660796100000|2022-08-18 04:15:00|29977.4|29957.4|29981.9|29961.9|29983.4|29963.4|29977.4|29957.4|30
1660796400000|2022-08-18 04:20:00|29981.5|29961.5|29981.9|29961.9|29982.9|29962.9|29981.5|29961.5|74
1660796700000|2022-08-18 04:25:00|29982.9|29962.9|29989|29969|29989|29969|29981.9|29961.9|72
1660797000000|2022-08-18 04:30:00|29988.4|29968.4|29997.7|29977.7|29999.8|29979.8|29988.4|29968.4|66
1660797300000|2022-08-18 04:35:00|29997.5|29977.5|29992.2|29972.2|29997.9|29977.9|29992.2|29972.2|18
1660797600000|2022-08-18 04:40:00|29992.7|29972.7|29988|29968|29992.7|29972.7|29985|29965|17
1660797900000|2022-08-18 04:45:00|29988.2|29968.2|29988|29968|29990|29970|29988|29968|4
1660798200000|2022-08-18 04:50:00|29985|29965|29987.5|29967.5|29987.5|29967.5|29985|29965|2
1660798500000|2022-08-18 04:55:00|29987|29967|29992.2|29972.2|29992.2|29972.2|29987|29967|8
1660798800000|2022-08-18 05:00:00|29992|29972|29990.5|29970.5|29992|29972|29987.2|29967.2|19
1660799100000|2022-08-18 05:05:00|29992.2|29972.2|29987.5|29967.5|29992.5|29972.5|29985|29965|12
1660799400000|2022-08-18 05:10:00|29987.4|29967.4|29987|29967|29987.4|29967.4|29985.9|29965.9|8
1660799700000|2022-08-18 05:15:00|29987.4|29967.4|29987.2|29967.2|29987.5|29967.5|29986.2|29966.2|7
1660800000000|2022-08-18 05:20:00|29987|29967|29987.4|29967.4|29987.5|29967.5|29986.4|29966.4|19
1660800300000|2022-08-18 05:25:00|29988|29968|29985.9|29965.9|29989.6|29969.6|29985.9|29965.9|17
1660800600000|2022-08-18 05:30:00|29986.2|29966.2|29987.4|29967.4|29991.9|29971.9|29984.9|29964.9|18
1660800900000|2022-08-18 05:35:00|29987.5|29967.5|29986.9|29966.9|29987.5|29967.5|29986.4|29966.4|9
1660801200000|2022-08-18 05:40:00|29986.2|29966.2|29986.9|29966.9|29986.9|29966.9|29985.9|29965.9|5
1660801500000|2022-08-18 05:45:00|29986.4|29966.4|29987.5|29967.5|29987.5|29967.5|29986.4|29966.4|5
1660801800000|2022-08-18 05:50:00|29987.9|29967.9|29987.9|29967.9|29987.9|29967.9|29987.9|29967.9|1
1660802100000|2022-08-18 05:55:00|29988.5|29968.5|29990.5|29970.5|29996.9|29976.9|29988.5|29968.5|18
1660802400000|2022-08-18 06:00:00|29991.3|29971.3|29989.4|29969.4|29992.4|29972.4|29987.6|29967.6|68
1660802700000|2022-08-18 06:05:00|29989.2|29969.2|29986.4|29966.4|29989.2|29969.2|29985.8|29965.8|53
1660803000000|2022-08-18 06:10:00|29987.9|29967.9|29979.8|29959.8|29987.9|29967.9|29976.5|29951.7|73
1660803300000|2022-08-18 06:15:00|29987|29952|29986.9|29951.9|29988|29961.5|29978.2|29951.7|55
1660803600000|2022-08-18 06:20:00|29987.1|29952.1|29987.4|29952.4|29987.4|29960.9|29977.4|29951.5|18
1660803900000|2022-08-18 06:25:00|29987.1|29952.1|29992|29972|29993.5|29973.5|29981.5|29952.1|36
1660804200000|2022-08-18 06:30:00|29991.9|29971.9|29993.5|29973.5|29993.5|29973.5|29984.8|29964.8|30
1660804500000|2022-08-18 06:35:00|29993.4|29973.4|29988.5|29968.5|29993.4|29973.4|29988.5|29968.5|10
1660804800000|2022-08-18 06:40:00|29988|29968|29998.3|29978.3|29999.1|29979.1|29987.2|29967.2|30
1660805100000|2022-08-18 06:45:00|29997.5|29977.5|29993.2|29973.2|30000.2|29980.2|29993.2|29973.2|46
1660805400000|2022-08-18 06:50:00|29992.7|29972.7|29998.2|29978.2|29999.1|29979.1|29991.7|29971.7|25
1660805700000|2022-08-18 06:55:00|29999.5|29979.5|29993|29973|30001.7|29979.5|29993|29966.1|22
1660806000000|2022-08-18 07:00:00|29992.5|29972.5|29990.7|29970.7|29998.5|29973|29988|29963.5|28
1660806300000|2022-08-18 07:05:00|29992.2|29972.2|29987.2|29967.2|29993.2|29973.2|29987.2|29967.2|12
1660806600000|2022-08-18 07:10:00|29986.4|29966.4|29987.7|29967.7|29988.2|29968.2|29986.4|29966.4|5
1660806900000|2022-08-18 07:15:00|29988.2|29968.2|29992.2|29972.2|29992.2|29972.2|29987.4|29967.4|10
1660807200000|2022-08-18 07:20:00|29992.7|29972.7|29998.4|29978.4|30005.9|29978.5|29992.7|29970|13
1660807500000|2022-08-18 07:25:00|29998.5|29978.5|29993.5|29973.5|29998.5|29978.5|29993.5|29973.5|6
1660807800000|2022-08-18 07:30:00|29993|29973|29991.9|29956.9|29997.1|29973|29984.2|29956.9|21
1660808100000|2022-08-18 07:35:00|29988|29968|29992|29972|29992|29972|29987.4|29967.4|9
1660808400000|2022-08-18 07:40:00|29992.2|29972.2|29992|29972|29992.2|29972.2|29990.9|29970.9|4
1660808700000|2022-08-18 07:45:00|29992.2|29972.2|29991|29971|29993.5|29973.5|29987.5|29967.5|18
1660809000000|2022-08-18 07:50:00|29990.5|29970.5|29991.5|29971.5|29991.5|29971.5|29990.5|29970.5|3
1660809300000|2022-08-18 07:55:00|29991|29971|29990.5|29970.5|29991|29971|29988.5|29968.5|4
1660809600000|2022-08-18 08:00:00|29998.5|29963.5|29986|29966|29998.5|29969|29985|29963.5|11
1660809900000|2022-08-18 08:05:00|29985.5|29965.5|29985|29965|29986|29966|29984.5|29964.5|22
1660810200000|2022-08-18 08:10:00|29985.5|29965.5|29982|29962|29990.9|29965.5|29980.4|29953.1|7
1660810500000|2022-08-18 08:15:00|29982.2|29962.2|29984.7|29964.7|29986.5|29966.5|29982.2|29962.2|34
1660810800000|2022-08-18 08:20:00|29985.2|29965.2|29987.7|29967.7|29993.6|29968.5|29983.7|29957.9|73
1660811100000|2022-08-18 08:25:00|29988.2|29968.2|29988.2|29968.2|29988.7|29968.7|29987.2|29967.2|67
1660811400000|2022-08-18 08:30:00|29988.3|29968.3|29999|29964|29999|29970.3|29988.1|29962.5|20
1660811700000|2022-08-18 08:35:00|29998|29963|29998|29963|29998.6|29963.6|29997.6|29962.6|7
1660812000000|2022-08-18 08:40:00|29995.6|29960.6|29993.2|29958.2|29998|29963|29992.8|29957.8|19
1660812300000|2022-08-18 08:45:00|29992.7|29957.7|29991.5|29956.5|29994|29959|29984.9|29949.9|60
1660812600000|2022-08-18 08:50:00|29992|29957|29993.6|29958.6|29993.6|29965.5|29982.7|29956.6|23
1660812900000|2022-08-18 08:55:00|29992.6|29957.6|29995.2|29960.2|29995.2|29960.2|29992.6|29957.6|17
1660813200000|2022-08-18 09:00:00|29994.2|29959.2|29995.7|29960.7|29995.9|29960.9|29994.2|29959.2|10
1660813500000|2022-08-18 09:05:00|29997.2|29962.2|29997.5|29962.5|29998.7|29963.7|29997.2|29962.2|13
1660813800000|2022-08-18 09:10:00|29997.3|29962.3|29993.1|29973.1|29997.3|29976.8|29990.8|29962.3|29
1660814100000|2022-08-18 09:15:00|29992.1|29972.1|29993.6|29973.6|29994.1|29974.1|29991.8|29971.8|6
1660814400000|2022-08-18 09:20:00|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|1
1660814700000|2022-08-18 09:25:00|29993.6|29973.6|29992.8|29972.8|29993.6|29973.6|29992.3|29972.3|9
1660815000000|2022-08-18 09:30:00|29992.6|29972.6|29998.8|29978.8|30006.5|29978.8|29992.6|29970.5|54
1660815300000|2022-08-18 09:35:00|29998.5|29978.5|29998.3|29978.3|29998.8|29978.8|29997.8|29977.8|69
1660815600000|2022-08-18 09:40:00|29997.8|29977.8|29998.3|29978.3|29998.5|29978.5|29997.8|29977.8|74
1660815900000|2022-08-18 09:45:00|29998.5|29978.5|30005.9|29970.9|30005.9|29978.8|29995.1|29969.9|67
1660816500000|2022-08-18 09:55:00|30006.9|29971.9|30000.7|29965.7|30006.9|29971.9|30000.7|29965.7|7
1660817100000|2022-08-18 10:05:00|29999|29964|29998.3|29963.3|29999.5|29964.5|29994.5|29959.5|11
1660817400000|2022-08-18 10:10:00|29998.8|29963.8|30000.2|29965.2|30000.9|29974.5|29994.5|29963.8|10
1660817700000|2022-08-18 10:15:00|30000.7|29965.7|29999.2|29964.2|30003.8|29968.8|29999.2|29964.2|9
1660818000000|2022-08-18 10:20:00|29999.7|29964.7|29999.7|29964.7|29999.7|29964.7|29999.7|29964.7|1
1660818300000|2022-08-18 10:25:00|29993.5|29973.5|29999.9|29964.9|30000|29973.5|29993.5|29964.7|15
1660818600000|2022-08-18 10:30:00|30000|29965|29999.9|29964.9|30000|29973.5|29993.4|29964.9|9
1660818900000|2022-08-18 10:35:00|29993.5|29973.5|29999.5|29964.5|30000|29973.8|29993.4|29964.5|24
1660819200000|2022-08-18 10:40:00|29999.8|29964.8|29994.1|29974.1|29999.8|29974.6|29994.1|29964.8|3
1660819500000|2022-08-18 10:45:00|29991.6|29971.6|29992.2|29972.2|29993.5|29973.5|29991.1|29971.1|17
1660819800000|2022-08-18 10:50:00|29992.5|29972.5|29992.2|29972.2|29993|29973|29992|29972|11
1660820100000|2022-08-18 10:55:00|29992.9|29972.9|29992.5|29972.5|29993|29973|29992.5|29972.5|3
1660820400000|2022-08-18 11:00:00|29992.2|29972.2|29992.2|29972.2|29993.2|29973.2|29992.2|29972.2|18
1660820700000|2022-08-18 11:05:00|29992.7|29972.7|29992.5|29972.5|29993.2|29973.2|29992.2|29972.2|14
1660821000000|2022-08-18 11:10:00|29993.5|29973.5|29993|29973|29993.5|29973.5|29992.8|29972.8|6
1660821300000|2022-08-18 11:15:00|30000|29965|30000.5|29965.5|30000.5|29965.5|30000|29965|2
1660822200000|2022-08-18 11:30:00|29993.7|29973.7|29998.6|29963.6|29998.8|29973.7|29990.8|29963|14
1660822500000|2022-08-18 11:35:00|29998.1|29963.1|29998.6|29963.6|29998.6|29963.6|29998.1|29963.1|2
1660822800000|2022-08-18 11:40:00|29998.1|29963.1|29996|29961|29998.6|29963.6|29996|29961|4
1660823100000|2022-08-18 11:45:00|29995|29960|29997.6|29962.6|29997.6|29962.6|29995|29960|8
1660823400000|2022-08-18 11:50:00|29997.5|29962.5|29997.6|29962.6|29997.6|29962.6|29997.5|29962.5|2
1660823700000|2022-08-18 11:55:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1660824000000|2022-08-18 12:00:00|29997.6|29962.6|29988.6|29953.6|29999|29964|29988.6|29953.6|43
1660824300000|2022-08-18 12:05:00|29988.2|29953.2|29983|29948|29990|29955|29982.6|29947.6|31
1660824600000|2022-08-18 12:10:00|29982.6|29947.6|29983.6|29948.6|29983.6|29948.6|29982.6|29947.6|10
1660824900000|2022-08-18 12:15:00|29982.6|29947.6|29983|29948|29983.6|29948.6|29982|29947|5
1660825200000|2022-08-18 12:20:00|29986|29951|29989|29954|29991|29956|29986|29951|13
1660825500000|2022-08-18 12:25:00|29990.6|29955.6|29991|29956|29992|29962.7|29982.5|29955|10
1660825800000|2022-08-18 12:30:00|29990.5|29955.5|29992|29957|29996.3|29961.3|29990|29955|33
1660826100000|2022-08-18 12:35:00|29993|29958|29991.8|29956.8|29993|29958|29991|29956|19
1660826400000|2022-08-18 12:40:00|29990.3|29955.3|29989.6|29954.6|29992.1|29957.1|29989.6|29954.6|14
1660826700000|2022-08-18 12:45:00|29982.6|29962.6|29982.5|29962.5|29982.6|29962.6|29982.1|29962.1|5
1660827000000|2022-08-18 12:50:00|29982.2|29962.2|29977.5|29957.5|29985.3|29962.5|29976.3|29949.8|21
1660827300000|2022-08-18 12:55:00|29977.2|29957.2|29981.5|29946.5|29981.8|29957.2|29974.1|29946.5|5
1660827600000|2022-08-18 13:00:00|29981|29946|29982.2|29947.2|29983|29948|29979.8|29944.8|42
1660827900000|2022-08-18 13:05:00|29982|29947|29979.6|29944.6|29982.6|29952.7|29972.7|29943.9|26
1660828200000|2022-08-18 13:10:00|29980|29945|29985.4|29950.4|29985.7|29953.1|29971.3|29942.8|60
1660828500000|2022-08-18 13:15:00|29984.9|29949.9|29984.7|29949.7|29988.1|29953.1|29979.4|29944.4|45
1660828800000|2022-08-18 13:20:00|29983.1|29948.1|29976.7|29941.7|29984.7|29949.7|29976.7|29941.7|45
1660829100000|2022-08-18 13:25:00|29979.1|29944.1|29982|29947|29983|29953.3|29973.1|29938.1|31
1660829400000|2022-08-18 13:30:00|29981.4|29946.4|29985.9|29950.9|29987|29958.5|29978.5|29945.4|57
1660829700000|2022-08-18 13:35:00|29985.8|29950.8|29985.9|29950.9|29986.4|29951.4|29985.4|29950.4|24
1660830000000|2022-08-18 13:40:00|29985.8|29950.8|29982.5|29962.5|29987|29962.5|29980.4|29949.8|18
1660830300000|2022-08-18 13:45:00|29982.9|29962.9|29996.6|29961.6|30000.6|29971.7|29982.9|29959.1|57
1660830600000|2022-08-18 13:50:00|30000.1|29965.1|29997.9|29962.9|30000.4|29972.4|29991.9|29962.1|72
1660830900000|2022-08-18 13:55:00|29997.6|29962.6|29997.5|29962.5|29998.6|29963.6|29996.6|29961.6|66
1660831200000|2022-08-18 14:00:00|29999|29964|29998.4|29963.4|29999|29964|29995.5|29960.5|73
1660831500000|2022-08-18 14:05:00|29997.8|29962.8|29998.4|29963.4|29998.6|29963.6|29995.8|29960.8|10
1660831800000|2022-08-18 14:10:00|29998|29963|29998|29963|29998|29963|29997|29962|7
1660832100000|2022-08-18 14:15:00|29996|29961|29994.4|29959.4|29996|29961|29994.4|29959.4|6
1660832400000|2022-08-18 14:20:00|29993.4|29958.4|29994.1|29959.1|29994.1|29959.1|29991.8|29956.8|21
1660832700000|2022-08-18 14:25:00|29993.6|29958.6|29998.1|29963.1|29998.6|29963.6|29992.6|29957.6|30
1660833000000|2022-08-18 14:30:00|29998.6|29963.6|29998.7|29963.7|29998.8|29963.8|29992.2|29957.2|37
1660833300000|2022-08-18 14:35:00|29998.8|29963.8|29997.4|29962.4|29998.8|29963.8|29991.8|29956.8|19
1660833600000|2022-08-18 14:40:00|29997.9|29962.9|29997.6|29962.6|30000.6|29965.6|29995.6|29960.6|14
1660833900000|2022-08-18 14:45:00|29997|29962|29995.4|29960.4|29999.5|29964.5|29995.4|29960.4|17
1660834200000|2022-08-18 14:50:00|29994|29959|29995.6|29960.6|29995.6|29960.6|29992|29957|6
1660834500000|2022-08-18 14:55:00|29996|29961|29995.6|29960.6|29997|29962|29995.6|29960.6|7
1660834800000|2022-08-18 15:00:00|29996.1|29961.1|29996|29961|29996.1|29961.1|29995.6|29960.6|3
1660835100000|2022-08-18 15:05:00|29996.6|29961.6|29988.1|29968.1|29998.4|29968.5|29987.6|29961.6|9
1660835400000|2022-08-18 15:10:00|29987.6|29967.6|29983.5|29963.5|29987.6|29967.6|29983.1|29963.1|6
1660835700000|2022-08-18 15:15:00|29983.1|29963.1|29983.1|29963.1|29983.1|29963.1|29983.1|29963.1|1
1660836000000|2022-08-18 15:20:00|29983.5|29963.5|29988.5|29953.5|29989|29963.5|29977.5|29953.1|9
1660836300000|2022-08-18 15:25:00|29985.9|29950.9|29987.6|29952.6|29989.5|29954.5|29985.9|29950.9|10
1660836600000|2022-08-18 15:30:00|29987.5|29952.5|29989.5|29954.5|29990.9|29955.9|29984.5|29949.5|19
1660837200000|2022-08-18 15:40:00|29990.1|29955.1|29990.1|29955.1|29990.1|29955.1|29990.1|29955.1|1
1660837500000|2022-08-18 15:45:00|29990.6|29955.6|29991.6|29956.6|29991.6|29956.6|29990.6|29955.6|3
1660837800000|2022-08-18 15:50:00|29991.1|29956.1|29992.8|29957.8|29992.8|29957.8|29991.1|29956.1|6
1660838100000|2022-08-18 15:55:00|29992.2|29957.2|29994.1|29959.1|29996.3|29961.3|29992.2|29957.2|18
1660838400000|2022-08-18 16:00:00|29993.1|29958.1|29994.9|29959.9|29995.7|29960.7|29993.1|29958.1|19
1660838700000|2022-08-18 16:05:00|29995.1|29960.1|29995.4|29960.4|29995.4|29960.4|29992.8|29957.8|67
1660839000000|2022-08-18 16:10:00|29993.8|29958.8|29988.1|29968.1|29995.4|29968.1|29987.6|29958.8|58
1660839300000|2022-08-18 16:15:00|29987.6|29967.6|29993.9|29958.9|29993.9|29968.1|29987.1|29956|15
1660839600000|2022-08-18 16:20:00|29994.7|29959.7|29993.9|29958.9|29994.7|29959.7|29993.9|29958.9|4
1660839900000|2022-08-18 16:25:00|29994.4|29959.4|29994.2|29959.2|29995.2|29960.2|29993.1|29958.1|12
1660840200000|2022-08-18 16:30:00|29994.4|29959.4|29993.4|29958.4|29994.4|29966.9|29985.9|29957.2|32
1660840500000|2022-08-18 16:35:00|29993.9|29958.9|29985.9|29965.9|29993.9|29966.4|29985.9|29957.3|12
1660840800000|2022-08-18 16:40:00|29993.9|29958.9|29992.8|29957.8|29994.4|29959.4|29992.8|29957.8|9
1660841100000|2022-08-18 16:45:00|29994.4|29959.4|29994.4|29959.4|29994.9|29959.9|29992.7|29957.7|29
1660841400000|2022-08-18 16:50:00|29996.2|29961.2|29998.9|29963.9|29999.4|29964.4|29996.2|29961.2|23
1660841700000|2022-08-18 16:55:00|29999.4|29964.4|30000.6|29965.6|30000.6|29965.6|29998.6|29963.6|8
1660842000000|2022-08-18 17:00:00|30000.1|29965.1|30001.9|29966.9|30002|29974|29993.4|29965.1|17
1660842300000|2022-08-18 17:05:00|30002.3|29967.3|30010.2|29975.2|30012.2|29977.2|30002.3|29967.3|17
1660842600000|2022-08-18 17:10:00|30010.3|29975.3|30003.5|29968.5|30010.4|29975.4|30003.3|29968.3|24
1660842900000|2022-08-18 17:15:00|30003.6|29968.6|30004.5|29969.5|30004.5|29969.5|30003.1|29968.1|23
1660843200000|2022-08-18 17:20:00|30004.1|29969.1|30004.1|29969.1|30004.1|29969.1|30004.1|29969.1|1
1660843500000|2022-08-18 17:25:00|30004.5|29969.5|30005.1|29970.1|30005.1|29970.1|30004.5|29969.5|2
1660844100000|2022-08-18 17:35:00|30005.5|29970.5|30005.1|29970.1|30005.5|29970.5|30005.1|29970.1|6
1660844400000|2022-08-18 17:40:00|30005.5|29970.5|30001.5|29966.5|30006.1|29971.1|30001.1|29966.1|11
1660844700000|2022-08-18 17:45:00|29991.7|29956.7|29998.7|29963.7|29999.2|29964.2|29991.7|29956.7|4
1660845300000|2022-08-18 17:55:00|29999.5|29964.5|29998.7|29963.7|29999.6|29964.6|29997.6|29962.6|8
1660845600000|2022-08-18 18:00:00|29997.1|29962.1|30004.1|29969.1|30004.1|29969.1|29997.1|29962.1|12
1660845900000|2022-08-18 18:05:00|30000|29965|30003.1|29968.1|30005.5|29970.5|29997.1|29962.1|8
1660846500000|2022-08-18 18:15:00|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|1
1660847100000|2022-08-18 18:25:00|30004.6|29969.6|30004.6|29969.6|30005.2|29970.2|30004.6|29969.6|7
1660847400000|2022-08-18 18:30:00|30005.2|29970.2|29998.2|29963.2|30005.2|29970.2|29993|29958|19
1660847700000|2022-08-18 18:35:00|30001.8|29966.8|29998.2|29963.2|30001.8|29966.8|29998.2|29963.2|6
1660848300000|2022-08-18 18:45:00|29998.7|29963.7|30004.6|29969.6|30004.6|29969.6|29998.7|29963.7|2
1660848600000|2022-08-18 18:50:00|30001.2|29966.2|29999.2|29964.2|30001.2|29966.2|29999.2|29964.2|2
1660848900000|2022-08-18 18:55:00|29997.5|29962.5|29997.5|29962.5|29997.8|29962.8|29997.5|29962.5|3
1660869000000|2022-08-19 00:30:00|29990|29948|29990|29948|29990|29948|29990|29948|1
1660870500000|2022-08-19 00:55:00|29997|29955|30006|29964|30012|29970|29997|29955|17
1660870800000|2022-08-19 01:00:00|30004.5|29962.5|30027.5|29992.5|30027.5|29992.5|30004.5|29962.5|36
1660871100000|2022-08-19 01:05:00|30028.9|29993.9|30016|29996|30028.9|29999.5|30016|29989.5|13
1660871400000|2022-08-19 01:10:00|30019.4|29999.4|30018.5|29983.5|30019.5|29999.5|30009.2|29981.5|17
1660871700000|2022-08-19 01:15:00|30018|29983|30038.9|30003.9|30050|30015|30018|29983|64
1660872000000|2022-08-19 01:20:00|30040.5|30005.5|30039|30004|30045.5|30025.5|30030.5|30004|40
1660872300000|2022-08-19 01:25:00|30031|30011|30028|30008|30031.5|30011.5|30028|30008|8
1660872600000|2022-08-19 01:30:00|30027.5|30007.5|30039.6|30019.6|30048.9|30023|30027|30007|37
1660872900000|2022-08-19 01:35:00|30043.4|30023.4|30053.8|30018.8|30054.5|30024.6|30038.5|30013|29
1660873200000|2022-08-19 01:40:00|30053.9|30018.9|30041.5|30021.5|30054.5|30029.5|30039.8|30018.9|33
1660873500000|2022-08-19 01:45:00|30041|30021|30037.5|30002.5|30048|30021|30030.5|30001.9|37
1660873800000|2022-08-19 01:50:00|30038.8|30003.8|30027|30007|30038.8|30011|30023.5|29996.9|33
1660874100000|2022-08-19 01:55:00|30027.2|30007.2|30022.2|30002.2|30028.5|30008.5|30021|30001|20
1660874400000|2022-08-19 02:00:00|30022|30002|30022.2|29987.2|30022.2|30002|30013.2|29986.8|26
1660874700000|2022-08-19 02:05:00|30022.1|29987.1|30007|29987|30022.1|29993.2|30003.5|29978|53
1660875000000|2022-08-19 02:10:00|30006.7|29986.7|30001|29981|30006.7|29986.7|29991.7|29971.7|36
1660875300000|2022-08-19 02:15:00|30008.5|29973.5|30010.5|29975.5|30010.9|29975.9|30007.5|29972.5|27
1660875600000|2022-08-19 02:20:00|30010.4|29975.4|30015|29980|30015.9|29980.9|30010|29975|41
1660875900000|2022-08-19 02:25:00|30014.5|29979.5|30000.4|29980.4|30014.5|29987.5|29999|29979|67
1660876200000|2022-08-19 02:30:00|30000.9|29980.9|30007.5|29987.5|30008.3|29988.3|30000|29980|41
1660876500000|2022-08-19 02:35:00|30007|29987|30005.9|29985.9|30012.8|29987.4|30004.4|29977.8|24
1660876800000|2022-08-19 02:40:00|30005.4|29985.4|30007.9|29987.9|30013.5|29988.5|30005.4|29978.5|13
1660877100000|2022-08-19 02:45:00|30008.4|29988.4|30007.5|29987.5|30008.9|29988.9|30007.5|29987.5|9
1660877400000|2022-08-19 02:50:00|30007|29987|30002|29982|30007|29987|29999.4|29979.4|20
1660877700000|2022-08-19 02:55:00|30001.9|29981.9|29996.5|29976.5|30001.9|29981.9|29995.6|29975.6|21
1660878000000|2022-08-19 03:00:00|29997|29977|29991.5|29971.5|29999.6|29977|29989.3|29961.6|37
1660878300000|2022-08-19 03:05:00|29992|29972|29997.5|29977.5|29998.5|29978.5|29992|29972|12
1660878600000|2022-08-19 03:10:00|29998|29978|29998.6|29978.6|29998.6|29978.6|29998|29978|3
1660878900000|2022-08-19 03:15:00|29998|29978|29997.5|29977.5|29998.9|29978.9|29997.4|29977.4|16
1660879200000|2022-08-19 03:20:00|29998|29978|29997|29977|29998|29978|29997|29977|15
1660879500000|2022-08-19 03:25:00|29997.5|29977.5|29997.4|29977.4|29997.5|29977.5|29997|29977|7
1660879800000|2022-08-19 03:30:00|29997.5|29977.5|29998.9|29978.9|30002.5|29982.5|29996.5|29976.5|33
1660880100000|2022-08-19 03:35:00|29999.4|29979.4|29999.9|29979.9|29999.9|29979.9|29998.9|29978.9|10
1660880400000|2022-08-19 03:40:00|29999.4|29979.4|29999.9|29979.9|29999.9|29979.9|29999.4|29979.4|2
1660880700000|2022-08-19 03:45:00|30000|29980|30007|29987|30007|29987|30000|29980|13
1660881000000|2022-08-19 03:50:00|30007.9|29987.9|30012|29992|30016.2|29996.2|30007.9|29987.9|22
1660881300000|2022-08-19 03:55:00|30012.8|29992.8|30011.9|29991.9|30017|29997|30011.9|29991.9|11
1660881600000|2022-08-19 04:00:00|30011.4|29991.4|30015.4|29995.4|30015.4|29995.4|30011.4|29991.4|17
1660881900000|2022-08-19 04:05:00|30015.5|29995.5|30014.4|29994.4|30015.5|29995.5|30013|29993|19
1660882200000|2022-08-19 04:10:00|30014.2|29994.2|30018.8|29998.8|30018.8|29998.8|30014.2|29994.2|4
1660882500000|2022-08-19 04:15:00|30018.7|29998.7|30019.2|29999.2|30019.3|29999.3|30018.7|29998.7|6
1660882800000|2022-08-19 04:20:00|30019.3|29999.3|30024.1|30004.1|30024.7|30004.7|30018.8|29998.8|8
1660883100000|2022-08-19 04:25:00|30025.2|30005.2|30035.2|30000.2|30035.2|30009.1|30025.2|30000.1|19
1660883400000|2022-08-19 04:30:00|30034.6|29999.6|30034.6|29999.6|30035.2|30000.2|30034.6|29999.6|5
1660883700000|2022-08-19 04:35:00|30035.2|30000.2|30034.4|29999.4|30035.2|30000.2|30034.4|29999.4|6
1660884000000|2022-08-19 04:40:00|30026.4|30006.4|30026.9|30006.9|30026.9|30006.9|30026.4|30006.4|8
1660884300000|2022-08-19 04:45:00|30026.4|30006.4|30024.4|30004.4|30026.9|30006.9|30024.4|30004.4|17
1660884600000|2022-08-19 04:50:00|30024.1|30004.1|30021.9|30001.9|30024.1|30004.1|30021.9|30001.9|7
1660884900000|2022-08-19 04:55:00|30022.4|30002.4|30023.4|30003.4|30023.4|30003.4|30022.4|30002.4|3
1660885200000|2022-08-19 05:00:00|30023.1|30003.1|30022|30002|30023.1|30003.1|30022|30002|4
1660885500000|2022-08-19 05:05:00|30022.5|30002.5|30023.1|30003.1|30023.1|30003.1|30022|30002|3
1660885800000|2022-08-19 05:10:00|30023.4|30003.4|30023.4|30003.4|30023.4|30003.4|30023.4|30003.4|1
1660886100000|2022-08-19 05:15:00|30026.9|30006.9|30020.4|30000.4|30028.6|30008.6|30020.3|30000.3|25
1660886400000|2022-08-19 05:20:00|30018.9|29998.9|30008.6|29988.6|30018.9|29998.9|30006.9|29978.3|29
1660886700000|2022-08-19 05:25:00|30008.1|29988.1|30008.9|29988.9|30014.4|29991|30005.4|29978.9|31
1660887000000|2022-08-19 05:30:00|30007.9|29987.9|30007.9|29987.9|30008.9|29988.9|30007.6|29987.6|8
1660887300000|2022-08-19 05:35:00|30007.6|29987.6|30007.4|29987.4|30007.9|29987.9|30007.4|29987.4|5
1660887600000|2022-08-19 05:40:00|30006.6|29986.6|30003.4|29983.4|30013.9|29986.6|30002.9|29978|18
1660887900000|2022-08-19 05:45:00|30002.4|29982.4|29997.9|29977.9|30002.4|29982.4|29997.4|29977.4|5
1660888200000|2022-08-19 05:50:00|29998.4|29978.4|30008.6|29973.6|30008.9|29982.6|29997.9|29973|37
1660888500000|2022-08-19 05:55:00|30008.9|29973.9|30009|29974|30010|29983.4|30001.1|29973|17
1660888800000|2022-08-19 06:00:00|30009.7|29974.7|30022.3|29987.3|30022.9|29994.1|30003.9|29974.7|22
1660889100000|2022-08-19 06:05:00|30021.9|29986.9|30002.9|29982.9|30021.9|29991.4|30002.9|29982.9|7
1660889400000|2022-08-19 06:10:00|30002.6|29982.6|30012|29977|30012.6|29988.6|30002.6|29977|35
1660889700000|2022-08-19 06:15:00|30012.6|29977.6|29997.6|29977.6|30012.6|29982.9|29997.6|29972|25
1660890000000|2022-08-19 06:20:00|29997.1|29977.1|29998.3|29978.3|29998.8|29978.8|29997.1|29977.1|7
1660890300000|2022-08-19 06:25:00|29998.8|29978.8|29997.6|29977.6|29998.8|29978.8|29995.9|29975.9|7
1660890600000|2022-08-19 06:30:00|30000.8|29980.8|30007|29972|30007|29984.6|29999.6|29972|17
1660890900000|2022-08-19 06:35:00|30007.6|29972.6|30002.9|29982.9|30008.4|29982.9|30000.4|29972|70
1660891200000|2022-08-19 06:40:00|30005.8|29985.8|30004.4|29984.4|30006|29986|30003.9|29983.9|6
1660891500000|2022-08-19 06:45:00|30006.9|29986.9|30007.9|29987.9|30013|29987.9|30004.4|29977.3|20
1660891800000|2022-08-19 06:50:00|30006.9|29986.9|30007.9|29987.9|30007.9|29987.9|30005.8|29985.8|8
1660892100000|2022-08-19 06:55:00|30009|29989|30007.9|29987.9|30009.6|29989.6|30007.6|29987.6|6
1660892400000|2022-08-19 07:00:00|30008.4|29988.4|30011.9|29991.9|30018|29991.9|30008.4|29981.9|21
1660892700000|2022-08-19 07:05:00|30011.4|29991.4|30006.9|29986.9|30011.9|29991.9|30006.9|29986.9|6
1660893000000|2022-08-19 07:10:00|30008.9|29988.9|30006.9|29986.9|30017.4|29991.9|30006.9|29981.9|14
1660893300000|2022-08-19 07:15:00|30005.4|29985.4|30010.3|29975.3|30014.3|29985.4|30003.4|29975.3|13
1660893600000|2022-08-19 07:20:00|30004.9|29984.9|30005.9|29985.9|30006.4|29986.4|30003.9|29983.9|31
1660893900000|2022-08-19 07:25:00|30005.4|29985.4|30008.4|29988.4|30010|29990|30005.4|29985.4|62
1660894200000|2022-08-19 07:30:00|30007.4|29987.4|30006.9|29986.9|30008.4|29988.4|30005.4|29985.4|52
1660894500000|2022-08-19 07:35:00|30006.4|29986.4|30006.9|29986.9|30006.9|29986.9|30006.4|29986.4|2
1660894800000|2022-08-19 07:40:00|30004.8|29984.8|30011.5|29976.5|30011.5|29985|30003.9|29976|8
1660895100000|2022-08-19 07:45:00|30011|29976|30014.9|29979.9|30014.9|29979.9|30011|29976|31
1660895400000|2022-08-19 07:50:00|30014.4|29979.4|30008.9|29988.9|30017.7|29989.9|30007.4|29979.4|15
1660895700000|2022-08-19 07:55:00|30010|29990|30011.1|29991.1|30014.6|29994.6|30008.9|29988.9|19
1660896000000|2022-08-19 08:00:00|30011.4|29991.4|30013|29993|30018.7|29993.2|30011.1|29983.5|14
1660896300000|2022-08-19 08:05:00|30013.2|29993.2|30015|29995|30017.5|29997.5|30013|29993|38
1660896600000|2022-08-19 08:10:00|30015.5|29995.5|30022|30002|30023.9|30002|30015|29988.5|18
1660896900000|2022-08-19 08:15:00|30021.5|30001.5|30028.5|29993.5|30029|30001.5|30021.5|29993.5|5
1660897200000|2022-08-19 08:20:00|30029|29994|30018.5|29998.5|30029|30003|30018|29993.5|21
1660897500000|2022-08-19 08:25:00|30016|29996|30023|29988|30024.5|29996|30016|29988|4
1660897800000|2022-08-19 08:30:00|30022.5|29987.5|30020.1|30000.1|30025.6|30000.5|30016.1|29987.5|58
1660898100000|2022-08-19 08:35:00|30020.5|30000.5|30025.6|29990.6|30026|30000.5|30018.5|29990.6|15
1660898400000|2022-08-19 08:40:00|30023|29988|30018|29983|30023|29994.6|30005.3|29976.1|42
1660898700000|2022-08-19 08:45:00|30018.3|29983.3|30023|29988|30023|29988|30018.3|29983.3|11
1660899000000|2022-08-19 08:50:00|30022.6|29987.6|30020.6|29985.6|30023|29988|30020.6|29985.6|6
1660899300000|2022-08-19 08:55:00|30018|29983|30018.6|29983.6|30018.6|29983.6|30018|29983|4
1660899600000|2022-08-19 09:00:00|30020.1|29985.1|30018|29983|30020.1|29985.1|30018|29983|4
1660899900000|2022-08-19 09:05:00|30019|29984|30018.6|29983.6|30019|29984|30018|29983|10
1660900500000|2022-08-19 09:15:00|30021|29986|30018.6|29998.6|30025.6|29998.8|30014.5|29985.6|24
1660900800000|2022-08-19 09:20:00|30019.1|29999.1|30031|29996|30031|30003.5|30018.6|29996|4
1660901100000|2022-08-19 09:25:00|30027|29992|30026.3|29991.3|30028.6|29999.5|30019.5|29990.9|15
1660901400000|2022-08-19 09:30:00|30026|29991|30026.3|29991.3|30026.3|29991.3|30026|29991|2
1660901700000|2022-08-19 09:35:00|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|1
1660902000000|2022-08-19 09:40:00|30019.8|29999.8|30019.3|29999.3|30019.8|29999.8|30019.3|29999.3|3
1660902300000|2022-08-19 09:45:00|30019.8|29999.8|30040.4|30005.4|30042.6|30007.6|30019.8|29993.6|40
1660902600000|2022-08-19 09:50:00|30040.3|30005.3|30032.5|30012.5|30041.6|30014.6|30031.9|30005.3|49
1660902900000|2022-08-19 09:55:00|30032.9|30012.9|30037.6|30002.6|30037.6|30013.6|30028.9|30001|52
1660903200000|2022-08-19 10:00:00|30037|30002|30049.4|30014.4|30057|30022|30027.4|29999.4|32
1660903500000|2022-08-19 10:05:00|30049.5|30014.5|30050|30015|30050|30015|30046.5|30011.5|26
1660903800000|2022-08-19 10:10:00|30051.6|30016.6|30049.6|30014.6|30051.6|30016.6|30047.9|30012.9|5
1660904100000|2022-08-19 10:15:00|30050.1|30015.1|30050.1|30015.1|30050.1|30015.1|30050.1|30015.1|1
1660904400000|2022-08-19 10:20:00|30052.1|30017.1|30055|30020|30055.6|30020.6|30049.6|30014.6|35
1660905000000|2022-08-19 10:30:00|30054.6|30019.6|30055|30020|30055|30020|30054.6|30019.6|2
1660905300000|2022-08-19 10:35:00|30058.6|30023.6|30060.6|30025.6|30060.6|30025.6|30058.6|30023.6|14
1660905600000|2022-08-19 10:40:00|30053.6|30033.6|30065|30030|30065|30036.2|30053.6|30029.2|6
1660905900000|2022-08-19 10:45:00|30061|30041|30072.6|30037.6|30072.6|30041|30061|30031|16
1660906500000|2022-08-19 10:55:00|30073|30038|30086.6|30051.6|30086.6|30051.6|30072.6|30037.6|33
1660906800000|2022-08-19 11:00:00|30088|30053|30083.1|30048.1|30091.6|30056.6|30082.3|30047.3|49
1660907100000|2022-08-19 11:05:00|30085|30050|30092.9|30057.9|30093.4|30061.1|30080.6|30047.6|21
1660907400000|2022-08-19 11:10:00|30091.5|30056.5|30092.9|30057.9|30092.9|30057.9|30091.5|30056.5|4
1660907700000|2022-08-19 11:15:00|30092.6|30057.6|30091.2|30056.2|30092.6|30057.6|30090|30055|10
1660908000000|2022-08-19 11:20:00|30091.7|30056.7|30091.2|30056.2|30091.7|30056.7|30091.2|30056.2|4
1660908300000|2022-08-19 11:25:00|30093.1|30058.1|30097|30062|30097|30068.1|30088.1|30058.1|8
1660908600000|2022-08-19 11:30:00|30102.6|30067.6|30101|30066|30102.6|30067.6|30099.8|30064.8|8
1660908900000|2022-08-19 11:35:00|30096|30076|30101.7|30066.7|30104.3|30077.8|30096|30066.7|11
1660909200000|2022-08-19 11:40:00|30102.2|30067.2|30102.2|30067.2|30102.2|30067.2|30101.7|30066.7|3
1660909500000|2022-08-19 11:45:00|30103.6|30068.6|30104.1|30069.1|30104.1|30069.1|30103.6|30068.6|2
1660909800000|2022-08-19 11:50:00|30103|30068|30102.9|30067.9|30103|30068|30100|30065|12
1660910100000|2022-08-19 11:55:00|30102.6|30067.6|30101.6|30066.6|30102.6|30067.6|30101|30066|5
1660910400000|2022-08-19 12:00:00|30096.6|30061.6|30097.6|30062.6|30097.6|30062.6|30083|30048|41
1660910700000|2022-08-19 12:05:00|30097|30062|30094.6|30059.6|30097|30062|30090.8|30055.8|53
1660911000000|2022-08-19 12:10:00|30093|30058|30097.6|30062.6|30097.6|30062.6|30093|30058|32
1660911300000|2022-08-19 12:15:00|30097.2|30062.2|30098|30063|30102.1|30067.1|30097|30062|46
1660911600000|2022-08-19 12:20:00|30098.6|30063.6|30098|30063|30098.6|30063.6|30098|30063|2
1660911900000|2022-08-19 12:25:00|30098.2|30063.2|30104.5|30069.5|30104.5|30069.5|30098.2|30063.2|5
1660912200000|2022-08-19 12:30:00|30104|30069|30098|30063|30104.6|30069.6|30098|30063|4
1660912500000|2022-08-19 12:35:00|30101|30066|30105.4|30070.4|30106.2|30071.2|30099.8|30064.8|18
1660912800000|2022-08-19 12:40:00|30105.1|30070.1|30097.6|30062.6|30105.3|30070.3|30091.4|30056.4|22
1660913100000|2022-08-19 12:45:00|30098|30063|30097|30062|30098|30063|30097|30062|7
1660913400000|2022-08-19 12:50:00|30097.1|30062.1|30101|30066|30101|30066|30092.6|30057.6|18
1660913700000|2022-08-19 12:55:00|30100|30065|30093|30058|30100|30065|30084.6|30049.6|19
1660914000000|2022-08-19 13:00:00|30093.3|30058.3|30095|30060|30095|30060|30091|30056|14
1660914300000|2022-08-19 13:05:00|30094.9|30059.9|30096.6|30061.6|30096.6|30061.6|30091.7|30056.7|14
1660914600000|2022-08-19 13:10:00|30097.1|30062.1|30099.3|30064.3|30099.3|30064.3|30095|30060|12
1660914900000|2022-08-19 13:15:00|30097.8|30062.8|30102.9|30067.9|30102.9|30072.3|30092.3|30062.8|12
1660915200000|2022-08-19 13:20:00|30102.8|30067.8|30103.6|30068.6|30105|30070|30100.5|30065.5|19
1660915500000|2022-08-19 13:25:00|30104.6|30069.6|30105.6|30070.6|30106|30071|30103.6|30068.6|11
1660915800000|2022-08-19 13:30:00|30105|30070|30112|30077|30113|30080.9|30100.9|30069.7|44
1660916100000|2022-08-19 13:35:00|30111.7|30076.7|30106.5|30071.5|30112|30082.5|30098.7|30070|69
1660916400000|2022-08-19 13:40:00|30107|30072|30106.5|30071.5|30109|30074|30105|30070|43
1660916700000|2022-08-19 13:45:00|30106|30071|30108.1|30073.1|30108.1|30073.1|30105|30070|33
1660917000000|2022-08-19 13:50:00|30107|30072|30107.8|30072.8|30109.4|30074.4|30106|30071|8
1660917300000|2022-08-19 13:55:00|30106.2|30071.2|30106.2|30071.2|30106.2|30081.2|30101.2|30071.2|3
1660917600000|2022-08-19 14:00:00|30106.1|30071.1|30112.5|30077.5|30112.9|30077.9|30105.5|30070.5|8
1660917900000|2022-08-19 14:05:00|30112|30077|30123.9|30088.9|30124.5|30089.5|30112|30077|10
1660918200000|2022-08-19 14:10:00|30124|30089|30125.4|30090.4|30128|30093|30123.9|30088.9|21
1660918500000|2022-08-19 14:15:00|30125|30090|30126.9|30091.9|30128.6|30093.6|30125|30090|8
1660918800000|2022-08-19 14:20:00|30127.4|30092.4|30115.9|30080.9|30128.6|30095.1|30115.1|30080.4|22
1660919100000|2022-08-19 14:25:00|30116.2|30081.2|30113.6|30078.6|30116.2|30081.2|30112.6|30077.6|22
1660919400000|2022-08-19 14:30:00|30113.1|30078.1|30122|30087|30122.7|30087.7|30113.1|30078.1|14
1660919700000|2022-08-19 14:35:00|30121.9|30086.9|30123.5|30088.5|30124.9|30101|30120.3|30086.9|7
1660920000000|2022-08-19 14:40:00|30120.9|30085.9|30121.4|30086.4|30124.7|30089.7|30118.8|30083.8|9
1660920300000|2022-08-19 14:45:00|30119.9|30084.9|30119.9|30084.9|30119.9|30084.9|30119.9|30084.9|1
1660920600000|2022-08-19 14:50:00|30119.8|30084.8|30123.4|30088.4|30123.4|30088.4|30112.5|30077.5|16
1660920900000|2022-08-19 14:55:00|30120.1|30085.1|30119.9|30084.9|30120.2|30085.2|30119.4|30084.4|4
1660921200000|2022-08-19 15:00:00|30119.4|30084.4|30119.4|30084.4|30119.4|30084.4|30119.4|30084.4|1
1660921500000|2022-08-19 15:05:00|30119.7|30084.7|30118.2|30083.2|30125.7|30090.7|30118.2|30083.2|14
1660921800000|2022-08-19 15:10:00|30118.7|30083.7|30122.8|30087.8|30122.8|30087.8|30118.7|30083.7|4
1660922100000|2022-08-19 15:15:00|30121.9|30086.9|30122.8|30087.8|30122.8|30087.8|30121.8|30086.8|9
1660922400000|2022-08-19 15:20:00|30121.8|30086.8|30119.5|30084.5|30125.8|30090.8|30118.8|30083.8|10
1660922700000|2022-08-19 15:25:00|30117.7|30082.7|30120.2|30085.2|30124.7|30089.7|30115.1|30080.1|21
1660923000000|2022-08-19 15:30:00|30120.8|30085.8|30119.8|30084.8|30120.8|30085.8|30119.2|30084.2|4
1660923300000|2022-08-19 15:35:00|30115.9|30080.9|30114.5|30079.5|30116.1|30081.1|30114.5|30079.5|4
1660923600000|2022-08-19 15:40:00|30109.3|30074.3|30103.7|30068.7|30109.3|30074.3|30102.7|30067.7|16
1660923900000|2022-08-19 15:45:00|30103.8|30068.8|30105.1|30070.1|30105.1|30070.1|30103.4|30068.4|10
1660924200000|2022-08-19 15:50:00|30104.8|30069.8|30106.8|30071.8|30106.8|30071.8|30104.3|30069.3|16
1660924500000|2022-08-19 15:55:00|30105.2|30070.2|30111.5|30076.5|30111.5|30076.5|30101.8|30066.8|48
1660924800000|2022-08-19 16:00:00|30111|30076|30104.4|30069.4|30112|30077|30104.4|30069.4|19
1660925100000|2022-08-19 16:05:00|30103.9|30068.9|30104.3|30069.3|30104.3|30069.3|30101.5|30066.5|10
1660925400000|2022-08-19 16:10:00|30104.6|30069.6|30104.3|30069.3|30105.1|30070.1|30101.5|30066.5|10
1660925700000|2022-08-19 16:15:00|30103.8|30068.8|30105.1|30070.1|30107.5|30072.5|30103.8|30068.8|4
1660926000000|2022-08-19 16:20:00|30104.7|30069.7|30102.5|30067.5|30104.7|30069.7|30100.8|30065.8|4
1660926300000|2022-08-19 16:25:00|30100.9|30065.9|30100.9|30065.9|30100.9|30065.9|30100.9|30065.9|1
1660926600000|2022-08-19 16:30:00|30103.6|30068.6|30103.6|30068.6|30103.6|30068.6|30103.6|30068.6|1
1660926900000|2022-08-19 16:35:00|30099.2|30064.2|30102.9|30067.9|30102.9|30067.9|30098.9|30063.9|6
1660927200000|2022-08-19 16:40:00|30102.4|30067.4|30102.4|30067.4|30102.4|30067.4|30102.4|30067.4|1
1660927500000|2022-08-19 16:45:00|30103.6|30068.6|30102.4|30067.4|30103.6|30068.6|30102.4|30067.4|2
1660928100000|2022-08-19 16:55:00|30103.6|30068.6|30100.8|30065.8|30104|30069|30100.8|30065.8|4
1660928400000|2022-08-19 17:00:00|30100.4|30065.4|30101|30066|30102.5|30067.5|30100.4|30065.4|10
1660928700000|2022-08-19 17:05:00|30101.1|30066.1|30103.7|30068.7|30103.9|30068.9|30101|30066|10
1660929000000|2022-08-19 17:10:00|30104.9|30069.9|30105.5|30070.5|30105.5|30070.5|30104.9|30069.9|2
1660929900000|2022-08-19 17:25:00|30106.6|30071.6|30106.6|30071.6|30106.6|30071.6|30106.6|30071.6|1
1660931700000|2022-08-19 17:55:00|30108.5|30073.5|30108.5|30073.5|30108.5|30073.5|30108.5|30073.5|1
1660932300000|2022-08-19 18:05:00|30107|30072|30107|30072|30107|30072|30107|30072|1
1660933200000|2022-08-19 18:20:00|30109.2|30074.2|30109.5|30074.5|30110.7|30075.7|30109.2|30074.2|4
1660933500000|2022-08-19 18:25:00|30109.3|30074.3|30109.3|30074.3|30109.3|30074.3|30109.3|30074.3|1
1660933800000|2022-08-19 18:30:00|30108.1|30073.1|30109|30074|30109|30074|30108.1|30073.1|3
1660935000000|2022-08-19 18:50:00|30109.6|30074.6|30110.6|30075.6|30110.6|30075.6|30109|30074|3
1660935300000|2022-08-19 18:55:00|30110|30075|30110.8|30075.8|30110.8|30075.8|30108.9|30073.9|7
1660935600000|2022-08-19 19:00:00|30111.5|30076.5|30109.3|30074.3|30111.5|30076.5|30109.3|30074.3|2
1660935900000|2022-08-19 19:05:00|30109.5|30074.5|30109.3|30074.3|30111|30076|30109|30074|10
1660936200000|2022-08-19 19:10:00|30109.5|30074.5|30108.9|30073.9|30109.5|30074.5|30106|30071|9
1660936500000|2022-08-19 19:15:00|30109.4|30074.4|30122.1|30087.1|30122.1|30087.1|30104.9|30069.9|15
1660937100000|2022-08-19 19:25:00|30115.9|30080.9|30121.1|30086.1|30121.1|30086.1|30115.9|30080.9|2
1660938300000|2022-08-19 19:45:00|30113.9|30078.9|30113.9|30078.9|30113.9|30078.9|30113.9|30078.9|1
1661128200000|2022-08-22 00:30:00|30138|30096|30132.5|30090.5|30138|30096|30132.5|30090.5|4
1661128500000|2022-08-22 00:35:00|30126|30084|30126|30084|30126|30084|30126|30084|1
1661129100000|2022-08-22 00:45:00|30128.5|30086.5|30135|30093|30135|30093|30128.5|30086.5|6
1661129700000|2022-08-22 00:55:00|30133.5|30091.5|30121.5|30079.5|30133.5|30091.5|30121.5|30079.5|11
1661130000000|2022-08-22 01:00:00|30123.6|30081.6|30115|30080|30125.6|30084|30113.5|30073.8|32
1661130300000|2022-08-22 01:05:00|30118.5|30083.5|30094.4|30059.4|30118.5|30083.5|30076.2|30041.2|28
1661130600000|2022-08-22 01:10:00|30088.5|30053.5|30094.9|30059.9|30096.4|30062.5|30082.5|30053.5|9
1661130900000|2022-08-22 01:15:00|30093.9|30058.9|30112|30077|30114.9|30079.9|30082|30047|57
1661131200000|2022-08-22 01:20:00|30111.9|30076.9|30107.5|30072.5|30120|30085|30098|30068.9|29
1661131500000|2022-08-22 01:25:00|30103.9|30068.9|30094.5|30059.5|30104.3|30069.3|30090.5|30055.5|23
1661131800000|2022-08-22 01:30:00|30093|30058|30090|30055|30093.5|30066|30086|30053|19
1661132100000|2022-08-22 01:35:00|30090.9|30055.9|30096.2|30076.2|30107.5|30078.5|30085.6|30055.9|24
1661132400000|2022-08-22 01:40:00|30095.6|30075.6|30092|30072|30102.9|30075.6|30090.4|30063.7|18
1661132700000|2022-08-22 01:45:00|30092.5|30072.5|30101|30066|30101|30072.5|30087.2|30062|21
1661133000000|2022-08-22 01:50:00|30097.4|30062.4|30093.9|30058.9|30097.4|30069.5|30088|30058.5|9
1661133300000|2022-08-22 01:55:00|30083.5|30063.5|30086.5|30066.5|30093.9|30067.4|30082.8|30056.7|13
1661133600000|2022-08-22 02:00:00|30084.5|30064.5|30086.7|30051.7|30091.5|30064.5|30079|30051.7|12
1661133900000|2022-08-22 02:05:00|30087.1|30052.1|30086.5|30051.5|30087.1|30052.1|30086.5|30051.5|3
1661134200000|2022-08-22 02:10:00|30082|30062|30101.5|30066.5|30102|30069.1|30082|30056.8|40
1661134500000|2022-08-22 02:15:00|30101|30066|30086|30066|30102|30073|30084.6|30058.5|57
1661134800000|2022-08-22 02:20:00|30085.5|30065.5|30084.9|30049.9|30086|30066|30077.7|30049.9|32
1661135100000|2022-08-22 02:25:00|30085.5|30050.5|30086.1|30051.1|30087|30057|30075|30045.9|28
1661135400000|2022-08-22 02:30:00|30085.9|30050.9|30081.1|30046.1|30086.5|30057|30075|30046|23
1661135700000|2022-08-22 02:35:00|30080.9|30045.9|30072.4|30052.4|30081.1|30053.4|30070.5|30045.8|18
1661136000000|2022-08-22 02:40:00|30073.3|30053.3|30081.6|30046.6|30083.4|30056.5|30073.3|30046|30
1661136300000|2022-08-22 02:45:00|30081|30046|30084.4|30064.4|30084.9|30064.9|30076.1|30045.3|25
1661136600000|2022-08-22 02:50:00|30084.9|30064.9|30088.5|30068.5|30097.5|30072.5|30084.9|30061.8|47
1661136900000|2022-08-22 02:55:00|30088|30068|30085.5|30065.5|30088|30068|30084.8|30064.8|57
1661137200000|2022-08-22 03:00:00|30086|30066|30085|30050|30091.5|30066.5|30081.6|30049.5|39
1661137500000|2022-08-22 03:05:00|30085.5|30050.5|30089.5|30054.5|30090|30058.5|30078.5|30050|15
1661137800000|2022-08-22 03:10:00|30082.3|30062.3|30082.8|30062.8|30082.8|30062.8|30082.3|30062.3|3
1661138100000|2022-08-22 03:15:00|30082.9|30062.9|30085.6|30065.6|30086.7|30066.7|30081.5|30061.5|18
1661138400000|2022-08-22 03:20:00|30085.4|30065.4|30082.6|30062.6|30092.5|30067.6|30081.5|30056.4|33
1661138700000|2022-08-22 03:25:00|30082.4|30062.4|30082.5|30062.5|30095|30068.5|30082.2|30057.5|44
1661139000000|2022-08-22 03:30:00|30082.7|30062.7|30087.4|30067.4|30093|30067.7|30081.7|30057.5|22
1661139300000|2022-08-22 03:35:00|30087.6|30067.6|30091.5|30071.5|30098|30073|30086.5|30062|24
1661139600000|2022-08-22 03:40:00|30090.6|30070.6|30091.5|30071.5|30091.5|30071.5|30090.2|30070.2|13
1661139900000|2022-08-22 03:45:00|30088.4|30068.4|30086.5|30066.5|30088.4|30068.4|30086|30066|9
1661140200000|2022-08-22 03:50:00|30086.7|30066.7|30086.5|30066.5|30086.7|30066.7|30085.6|30065.6|4
1661140500000|2022-08-22 03:55:00|30083|30063|30085.4|30065.4|30085.4|30065.4|30081.5|30061.5|5
1661140800000|2022-08-22 04:00:00|30085.5|30065.5|30087|30067|30087.5|30067.5|30084.5|30064.5|11
1661141100000|2022-08-22 04:05:00|30087.5|30067.5|30098|30063|30098|30069.5|30087.5|30061.5|22
1661141400000|2022-08-22 04:10:00|30098.5|30063.5|30089|30069|30099|30070|30089|30061.5|9
1661141700000|2022-08-22 04:15:00|30096.9|30061.9|30096.5|30061.5|30096.9|30061.9|30096.5|30061.5|5
1661142000000|2022-08-22 04:20:00|30096.8|30061.8|30096.5|30061.5|30096.9|30061.9|30096.5|30061.5|5
1661142300000|2022-08-22 04:25:00|30096.7|30061.7|30091.5|30056.5|30096.7|30065|30085|30055.9|6
1661142600000|2022-08-22 04:30:00|30092|30057|30092|30072|30092|30072|30087|30057|11
1661142900000|2022-08-22 04:35:00|30091.9|30071.9|30094.4|30074.4|30096.9|30076.9|30091.9|30071.9|15
1661143200000|2022-08-22 04:40:00|30094.5|30074.5|30092|30072|30094.5|30074.5|30089.4|30069.4|8
1661143500000|2022-08-22 04:45:00|30091.9|30071.9|30091.9|30071.9|30092|30072|30091.9|30071.9|3
1661143800000|2022-08-22 04:50:00|30092|30072|30092|30072|30092|30072|30092|30072|1
1661144100000|2022-08-22 04:55:00|30091.9|30071.9|30085.2|30065.2|30091.9|30071.9|30085.2|30065.2|16
1661144400000|2022-08-22 05:00:00|30082|30062|30082|30062|30082.5|30062.5|30080.4|30060.4|15
1661144700000|2022-08-22 05:05:00|30082.5|30062.5|30091.5|30056.5|30092|30067|30082|30056.5|26
1661145000000|2022-08-22 05:10:00|30091.4|30056.4|30089|30069|30092|30069|30086|30056.4|15
1661145300000|2022-08-22 05:15:00|30087|30067|30076.5|30056.5|30087|30067|30075.5|30048|23
1661145600000|2022-08-22 05:20:00|30076|30056|30082|30062|30082.5|30062.5|30075.5|30055.5|20
1661145900000|2022-08-22 05:25:00|30090|30055|30087|30067|30091.5|30069|30087|30055|18
1661146200000|2022-08-22 05:30:00|30083.9|30063.9|30091.5|30056.5|30092|30065|30083.4|30056.5|24
1661146500000|2022-08-22 05:35:00|30091.4|30056.4|30076.4|30056.4|30091.4|30057|30076.4|30053.8|7
1661147100000|2022-08-22 05:45:00|30076.9|30056.9|30076.9|30056.9|30076.9|30056.9|30076.4|30056.4|3
1661147400000|2022-08-22 05:50:00|30076.5|30056.5|30073.5|30053.5|30079|30058|30072.5|30042.5|17
1661147700000|2022-08-22 05:55:00|30073|30053|30090.5|30055.5|30090.5|30059|30073|30050.5|40
1661148000000|2022-08-22 06:00:00|30090|30055|30081.5|30061.5|30090.5|30064|30079.5|30053.5|32
1661148300000|2022-08-22 06:05:00|30083.4|30063.4|30086.4|30066.4|30087.9|30067.9|30078.4|30058.4|44
1661148600000|2022-08-22 06:10:00|30089.5|30069.5|30084.9|30064.9|30099.9|30079.9|30084.3|30064.3|76
1661148900000|2022-08-22 06:15:00|30084.7|30064.7|30087.3|30067.3|30090.4|30070.4|30084.7|30064.7|28
1661149200000|2022-08-22 06:20:00|30087.4|30067.4|30084.4|30064.4|30088.4|30068.4|30084.4|30064.4|23
1661149500000|2022-08-22 06:25:00|30084.9|30064.9|30082.2|30062.2|30091|30066.4|30080.5|30052|37
1661149800000|2022-08-22 06:30:00|30083|30063|30094.9|30074.9|30094.9|30074.9|30083|30063|31
1661150100000|2022-08-22 06:35:00|30095|30075|30097.4|30077.4|30112.4|30092.4|30095|30075|66
1661150400000|2022-08-22 06:40:00|30098|30078|30097.5|30062.5|30106.5|30082.2|30083.5|30051.5|109
1661150700000|2022-08-22 06:45:00|30096.9|30061.9|30088|30068|30097.5|30073.5|30088|30061.9|33
1661151000000|2022-08-22 06:50:00|30085.1|30065.1|30088|30068|30088|30068|30083|30063|14
1661151300000|2022-08-22 06:55:00|30089.1|30069.1|30089.9|30069.9|30089.9|30069.9|30087.4|30067.4|19
1661151600000|2022-08-22 07:00:00|30090.2|30070.2|30103.1|30083.1|30103.1|30083.1|30090.2|30070.2|20
1661151900000|2022-08-22 07:05:00|30102.6|30082.6|30095.9|30075.9|30102.6|30082.6|30092|30072|27
1661152200000|2022-08-22 07:10:00|30097|30077|30097.5|30062.5|30097.5|30077|30089.9|30062.5|13
1661152500000|2022-08-22 07:15:00|30096.5|30061.5|30092.8|30072.8|30098|30074.6|30091.5|30061.5|21
1661152800000|2022-08-22 07:20:00|30093|30073|30093.5|30073.5|30095|30075|30091.5|30071.5|18
1661153100000|2022-08-22 07:25:00|30094.4|30074.4|30098.5|30078.5|30098.5|30078.5|30093.5|30073.5|41
1661153400000|2022-08-22 07:30:00|30099.6|30079.6|30101|30081|30114.9|30088|30099|30076.9|27
1661153700000|2022-08-22 07:35:00|30102|30082|30097.5|30077.5|30108.9|30084.3|30097.5|30072.9|14
1661154000000|2022-08-22 07:40:00|30098|30078|30101.4|30081.4|30102.5|30082.5|30097.5|30077.5|31
1661154300000|2022-08-22 07:45:00|30101.8|30081.8|30108.5|30088.5|30116.9|30089.6|30101.3|30078.9|32
1661154600000|2022-08-22 07:50:00|30108.3|30088.3|30117.9|30097.9|30127.9|30099.4|30107.4|30087.4|49
1661154900000|2022-08-22 07:55:00|30118.1|30098.1|30122.8|30087.8|30123.3|30098.3|30112.8|30086.3|70
1661155200000|2022-08-22 08:00:00|30122.9|30087.9|30158|30123|30160|30127.5|30115.8|30087.8|72
1661155500000|2022-08-22 08:05:00|30158.5|30123.5|30141.5|30106.5|30158.6|30123.6|30128.8|30103|30
1661155800000|2022-08-22 08:10:00|30138.3|30103.3|30139.9|30104.9|30139.9|30104.9|30138.3|30103.3|2
1661156100000|2022-08-22 08:15:00|30133.3|30113.3|30138.3|30118.3|30138.8|30118.8|30128.8|30103|41
1661156400000|2022-08-22 08:20:00|30138.8|30118.8|30142.5|30122.5|30143|30123|30138.8|30118.8|6
1661156700000|2022-08-22 08:25:00|30143.3|30123.3|30131.3|30111.3|30146.8|30125.8|30131.3|30107.8|19
1661157000000|2022-08-22 08:30:00|30138.8|30103.8|30137.6|30102.6|30139.6|30111.5|30131.1|30102.6|12
1661157300000|2022-08-22 08:35:00|30138|30103|30137.6|30102.6|30140|30113.6|30129.5|30101|22
1661157600000|2022-08-22 08:40:00|30140|30105|30142.6|30107.6|30142.8|30116.2|30135.7|30104.6|20
1661157900000|2022-08-22 08:45:00|30142.5|30107.5|30140.6|30105.6|30142.5|30107.5|30139.6|30104.6|3
1661158500000|2022-08-22 08:55:00|30140|30105|30137|30102|30140.6|30111.4|30130.1|30100.6|29
1661158800000|2022-08-22 09:00:00|30136.6|30101.6|30142.8|30107.8|30143.2|30108.2|30136.6|30101.6|12
1661159100000|2022-08-22 09:05:00|30134.8|30114.8|30146.9|30111.9|30146.9|30118.9|30134.3|30111.9|7
1661159400000|2022-08-22 09:10:00|30147.7|30112.7|30147|30127|30161.4|30134.6|30147|30112.7|15
1661159700000|2022-08-22 09:15:00|30146.5|30126.5|30146.5|30126.5|30146.5|30126.5|30146.5|30126.5|1
1661160300000|2022-08-22 09:25:00|30146.1|30126.1|30150.7|30115.7|30150.9|30126.1|30143.9|30114.5|8
1661160600000|2022-08-22 09:30:00|30149.7|30114.7|30142|30122|30149.7|30122.8|30141.5|30114.7|5
1661160900000|2022-08-22 09:35:00|30142.3|30122.3|30132.1|30112.1|30145.8|30122.3|30132.1|30106.1|15
1661161200000|2022-08-22 09:40:00|30132.4|30112.4|30131.8|30111.8|30138.1|30112.4|30129.4|30103.1|29
1661161500000|2022-08-22 09:45:00|30130.6|30110.6|30129.3|30109.3|30130.6|30110.6|30129.3|30109.3|8
1661161800000|2022-08-22 09:50:00|30132.1|30112.1|30132.3|30112.3|30132.6|30112.6|30132.1|30112.1|3
1661162100000|2022-08-22 09:55:00|30132.7|30112.7|30143|30108|30146.2|30115.8|30132.7|30105.6|36
1661162400000|2022-08-22 10:00:00|30143.6|30108.6|30145.8|30125.8|30148.6|30125.8|30142.8|30108|14
1661162700000|2022-08-22 10:05:00|30146.3|30126.3|30148|30113|30148.6|30126.3|30141.5|30113|6
1661163000000|2022-08-22 10:10:00|30145.6|30110.6|30127.5|30107.5|30145.6|30110.6|30127.2|30096.9|23
1661163300000|2022-08-22 10:15:00|30127.7|30107.7|30128.1|30108.1|30128.4|30108.4|30127.5|30107.5|6
1661163600000|2022-08-22 10:20:00|30128.2|30108.2|30143|30108|30143|30113|30127.1|30107|18
1661163900000|2022-08-22 10:25:00|30139.2|30119.2|30148|30113|30151|30119.2|30139.2|30112.6|12
1661164800000|2022-08-22 10:40:00|30150.7|30115.7|30151.6|30116.6|30151.6|30116.6|30150.7|30115.7|4
1661165400000|2022-08-22 10:50:00|30152|30117|30151.6|30116.6|30152|30117|30151.6|30116.6|2
1661165700000|2022-08-22 10:55:00|30151|30116|30151|30116|30151|30116|30151|30116|1
1661166000000|2022-08-22 11:00:00|30150.6|30115.6|30153|30118|30153|30118|30150|30115|4
1661166900000|2022-08-22 11:15:00|30152|30117|30143.1|30123.1|30153|30123.6|30143.1|30115.6|14
1661167200000|2022-08-22 11:20:00|30143.6|30123.6|30141.8|30121.8|30143.6|30123.6|30141.3|30121.3|12
1661167500000|2022-08-22 11:25:00|30142.2|30122.2|30142.2|30122.2|30142.2|30122.2|30142.2|30122.2|1
1661167800000|2022-08-22 11:30:00|30142.5|30122.5|30151.5|30116.5|30152|30126|30142.5|30116.5|26
1661168100000|2022-08-22 11:35:00|30151.6|30116.6|30151.6|30116.6|30152|30117|30151.6|30116.6|11
1661168400000|2022-08-22 11:40:00|30152.6|30117.6|30149.6|30114.6|30154|30119|30149.6|30114.6|5
1661168700000|2022-08-22 11:45:00|30149|30114|30149|30114|30149|30114|30149|30114|1
1661169000000|2022-08-22 11:50:00|30148.7|30113.7|30149|30114|30149|30114|30148.7|30113.7|2
1661169300000|2022-08-22 11:55:00|30150.2|30115.2|30142.5|30122.5|30150.2|30122.8|30141.5|30114|27
1661169600000|2022-08-22 12:00:00|30151|30116|30150.6|30115.6|30151|30116|30150.1|30115.1|6
1661169900000|2022-08-22 12:05:00|30151|30116|30150.6|30115.6|30151|30116|30150.6|30115.6|4
1661170200000|2022-08-22 12:10:00|30150|30115|30150|30115|30151.1|30116.1|30150|30115|12
1661170500000|2022-08-22 12:15:00|30151|30116|30151.6|30116.6|30151.6|30116.6|30149.6|30114.6|6
1661170800000|2022-08-22 12:20:00|30151|30116|30147.6|30112.6|30151|30116|30146|30111|7
1661171100000|2022-08-22 12:25:00|30148|30113|30145.6|30110.6|30148.6|30113.6|30143.3|30108.3|10
1661171400000|2022-08-22 12:30:00|30146|30111|30145.6|30110.6|30146.6|30111.6|30145.6|30110.6|3
1661172000000|2022-08-22 12:40:00|30149|30114|30150.6|30115.6|30151|30116|30149|30114|7
1661172300000|2022-08-22 12:45:00|30150|30115|30153|30118|30153|30118|30150|30115|7
1661172900000|2022-08-22 12:55:00|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|1
1661173200000|2022-08-22 13:00:00|30152.5|30117.5|30152.5|30117.5|30152.6|30117.6|30152.5|30117.5|3
1661173500000|2022-08-22 13:05:00|30153|30118|30152.5|30117.5|30154.5|30119.5|30152|30117|8
1661173800000|2022-08-22 13:10:00|30152|30117|30152|30117|30152|30117|30152|30117|1
1661174400000|2022-08-22 13:20:00|30151.5|30116.5|30151.5|30116.5|30152.5|30117.5|30151.5|30116.5|5
1661174700000|2022-08-22 13:25:00|30152|30117|30147.5|30112.5|30152|30117|30147.5|30112.5|12
1661175000000|2022-08-22 13:30:00|30148|30113|30147.5|30112.5|30148|30113|30147.5|30112.5|2
1661175300000|2022-08-22 13:35:00|30148|30113|30147.5|30112.5|30148|30113|30147.5|30112.5|2
1661175600000|2022-08-22 13:40:00|30147|30112|30147.5|30112.5|30148|30113|30147|30112|3
1661175900000|2022-08-22 13:45:00|30147|30112|30147.5|30112.5|30148|30113|30147|30112|7
1661176200000|2022-08-22 13:50:00|30148|30113|30154.5|30119.5|30154.5|30119.5|30145.5|30110.5|22
1661176500000|2022-08-22 13:55:00|30155|30120|30164.5|30129.5|30164.5|30129.5|30149.5|30120|23
1661176800000|2022-08-22 14:00:00|30165|30130|30163.5|30128.5|30165.5|30137.5|30154|30125|20
1661177100000|2022-08-22 14:05:00|30163|30128|30163.5|30128.5|30163.5|30128.5|30162.5|30127.5|8
1661177400000|2022-08-22 14:10:00|30162.5|30127.5|30156.5|30121.5|30162.5|30127.5|30156.5|30121.5|6
1661177700000|2022-08-22 14:15:00|30157|30122|30156.5|30121.5|30157|30122|30156.5|30121.5|2
1661178000000|2022-08-22 14:20:00|30155.5|30120.5|30154.6|30119.6|30156|30121|30154|30119|16
1661178300000|2022-08-22 14:25:00|30155.5|30120.5|30153.6|30118.6|30156.6|30121.6|30153.6|30118.6|38
1661178600000|2022-08-22 14:30:00|30153.4|30118.4|30150.7|30130.7|30153.6|30132.1|30148.5|30118.4|12
1661178900000|2022-08-22 14:35:00|30150|30130|30153.6|30118.6|30154.1|30130|30145.9|30118.6|9
1661179200000|2022-08-22 14:40:00|30146.6|30126.6|30146.6|30126.6|30153.7|30126.6|30146.4|30118.1|9
1661179500000|2022-08-22 14:45:00|30146|30126|30148.4|30128.4|30148.4|30128.4|30146|30126|2
1661179800000|2022-08-22 14:50:00|30148.9|30128.9|30147.9|30127.9|30148.9|30128.9|30147.9|30127.9|3
1661180100000|2022-08-22 14:55:00|30147.7|30127.7|30148.9|30128.9|30148.9|30128.9|30147.7|30127.7|8
1661180400000|2022-08-22 15:00:00|30148.6|30128.6|30148.6|30128.6|30148.9|30128.9|30148.1|30128.1|7
1661180700000|2022-08-22 15:05:00|30148.1|30128.1|30152.9|30132.9|30153.4|30133.4|30147.9|30127.9|10
1661181000000|2022-08-22 15:10:00|30153.4|30133.4|30153.4|30133.4|30153.9|30133.9|30148.9|30128.9|14
1661181300000|2022-08-22 15:15:00|30153.9|30133.9|30156.4|30136.4|30158|30138|30153.6|30133.6|8
1661181600000|2022-08-22 15:20:00|30156.6|30136.6|30156.6|30136.6|30156.6|30136.6|30156.6|30136.6|1
1661181900000|2022-08-22 15:25:00|30156.4|30136.4|30158.1|30138.1|30159|30139|30156.4|30136.4|15
1661182200000|2022-08-22 15:30:00|30157.6|30137.6|30159.5|30139.5|30159.5|30139.5|30157.6|30137.6|16
1661182500000|2022-08-22 15:35:00|30159|30139|30158.5|30138.5|30159|30139|30158|30138|7
1661182800000|2022-08-22 15:40:00|30157.9|30137.9|30182|30147|30185.9|30159.1|30157.9|30137.4|45
1661183100000|2022-08-22 15:45:00|30181.2|30146.2|30167.3|30147.3|30181.2|30147.5|30166.6|30134.9|24
1661183400000|2022-08-22 15:50:00|30167.5|30147.5|30171|30136|30174.1|30147.6|30164|30136|11
1661183700000|2022-08-22 15:55:00|30171.1|30136.1|30170.4|30135.4|30174.1|30147.1|30165.1|30135.4|15
1661184000000|2022-08-22 16:00:00|30169.4|30134.4|30165|30130|30171|30140.6|30160.1|30127|92
1661184300000|2022-08-22 16:05:00|30165.4|30130.4|30161.2|30141.2|30168.8|30141.2|30161.2|30130|33
1661184600000|2022-08-22 16:10:00|30160.7|30140.7|30168.8|30133.8|30169.3|30142.1|30160.1|30133|34
1661184900000|2022-08-22 16:15:00|30169.3|30134.3|30168.8|30133.8|30169.3|30134.3|30168.8|30133.8|2
1661185200000|2022-08-22 16:20:00|30168.4|30133.4|30163.4|30128.4|30168.4|30137.3|30156.3|30128.4|9
1661185500000|2022-08-22 16:25:00|30163.8|30128.8|30155.3|30120.3|30163.8|30128.8|30155.3|30120.3|21
1661185800000|2022-08-22 16:30:00|30155.6|30120.6|30158.4|30123.4|30158.4|30123.4|30154.9|30119.9|12
1661186100000|2022-08-22 16:35:00|30158|30123|30155.6|30120.6|30158|30123|30155.5|30120.5|6
1661186400000|2022-08-22 16:40:00|30155.1|30120.1|30154.7|30119.7|30155.2|30120.2|30153.9|30118.9|15
1661186700000|2022-08-22 16:45:00|30153.2|30118.2|30151.9|30116.9|30153.2|30118.2|30151.9|30116.9|6
1661187000000|2022-08-22 16:50:00|30152.4|30117.4|30153.4|30118.4|30153.4|30118.4|30151.9|30116.9|7
1661187600000|2022-08-22 17:00:00|30152.8|30117.8|30154.2|30119.2|30154.2|30119.2|30149.8|30114.8|6
1661188200000|2022-08-22 17:10:00|30153.8|30118.8|30154.4|30119.4|30154.5|30119.5|30152.8|30117.8|19
1661189100000|2022-08-22 17:25:00|30154.2|30119.2|30149.7|30114.7|30154.4|30119.4|30149.4|30114.4|12
1661189400000|2022-08-22 17:30:00|30149.4|30114.4|30149.8|30114.8|30149.8|30114.8|30149.4|30114.4|2
1661189700000|2022-08-22 17:35:00|30150.1|30115.1|30154.4|30119.4|30154.5|30119.5|30150.1|30115.1|11
1661190000000|2022-08-22 17:40:00|30153.7|30118.7|30153.7|30118.7|30153.7|30118.7|30153.2|30118.2|3
1661190300000|2022-08-22 17:45:00|30153.8|30118.8|30153.7|30118.7|30153.8|30118.8|30153.7|30118.7|8
1661190600000|2022-08-22 17:50:00|30153.8|30118.8|30151.3|30116.3|30153.8|30118.8|30149.4|30114.4|6
1661190900000|2022-08-22 17:55:00|30151.9|30116.9|30151.3|30116.3|30152.3|30117.3|30151.3|30116.3|3
1661192100000|2022-08-22 18:15:00|30150.8|30115.8|30150.8|30115.8|30151.3|30116.3|30150.3|30115.3|9
1661192400000|2022-08-22 18:20:00|30150.3|30115.3|30150.5|30115.5|30150.5|30115.5|30150.3|30115.3|4
1661192700000|2022-08-22 18:25:00|30150.9|30115.9|30150.5|30115.5|30150.9|30115.9|30150.5|30115.5|2
1661193000000|2022-08-22 18:30:00|30150.9|30115.9|30149.9|30114.9|30150.9|30115.9|30148.7|30113.7|11
1661193300000|2022-08-22 18:35:00|30151.5|30116.5|30152.5|30117.5|30152.5|30117.5|30149.9|30114.9|7
1661193600000|2022-08-22 18:40:00|30152.1|30117.1|30150.5|30115.5|30152.5|30117.5|30150.3|30115.3|8
1661193900000|2022-08-22 18:45:00|30150.9|30115.9|30150.5|30115.5|30150.9|30115.9|30150.4|30115.4|3
1661194200000|2022-08-22 18:50:00|30149.8|30114.8|30144.6|30124.6|30151.3|30124.6|30144.6|30114.8|5
1661194500000|2022-08-22 18:55:00|30154.8|30119.8|30147.3|30127.3|30154.8|30127.3|30147.3|30119.8|2
1661214600000|2022-08-23 00:30:00|30158|30116|30158|30116|30158|30116|30158|30116|1
1661215500000|2022-08-23 00:45:00|30149.5|30107.5|30149.5|30107.5|30149.5|30107.5|30138.6|30096.6|8
1661215800000|2022-08-23 00:50:00|30146|30104|30147|30105|30149.5|30107.5|30139.4|30097.4|8
1661216100000|2022-08-23 00:55:00|30144.7|30102.7|30139.5|30097.5|30144.7|30102.7|30139.5|30097.5|3
1661216400000|2022-08-23 01:00:00|30139|30097|30135.5|30100.5|30140|30101|30135|30093.4|12
1661216700000|2022-08-23 01:05:00|30136|30101|30111.1|30076.1|30136|30108.4|30109|30075.1|27
1661217000000|2022-08-23 01:10:00|30111.5|30076.5|30121|30086|30121.5|30094|30108|30076.5|39
1661217300000|2022-08-23 01:15:00|30120.6|30085.6|30117.6|30097.6|30125.6|30099|30115.8|30085.6|15
1661217600000|2022-08-23 01:20:00|30117.9|30097.9|30118.9|30098.9|30122.9|30098.9|30112.5|30087.8|26
1661217900000|2022-08-23 01:25:00|30115.3|30095.3|30114.5|30094.5|30118|30098|30113.9|30093.9|19
1661218200000|2022-08-23 01:30:00|30113.9|30093.9|30108|30088|30117.5|30093.9|30107|30081.5|43
1661218500000|2022-08-23 01:35:00|30106.5|30086.5|30115.5|30095.5|30118|30095.7|30106.5|30082.2|48
1661218800000|2022-08-23 01:40:00|30115.9|30095.9|30129.5|30109.5|30130.1|30110.1|30115.9|30088.5|29
1661219100000|2022-08-23 01:45:00|30129.4|30109.4|30126|30106|30136.4|30116.4|30125.3|30105.3|37
1661219400000|2022-08-23 01:50:00|30126.5|30106.5|30133.8|30113.8|30133.8|30113.8|30126|30106|25
1661219700000|2022-08-23 01:55:00|30134.3|30114.3|30149.9|30129.9|30154.8|30130.4|30134|30111.9|37
1661220000000|2022-08-23 02:00:00|30149.4|30129.4|30148.9|30128.9|30149.5|30129.5|30143.5|30123.5|31
1661220300000|2022-08-23 02:05:00|30148.5|30128.5|30143.9|30123.9|30151.9|30131.9|30143.9|30123.9|22
1661220600000|2022-08-23 02:10:00|30144|30124|30148.8|30128.8|30149.2|30129.2|30143.5|30123.5|22
1661220900000|2022-08-23 02:15:00|30148.2|30128.2|30148.5|30128.5|30149.2|30129.2|30145.1|30125.1|21
1661221200000|2022-08-23 02:20:00|30148.4|30128.4|30144.5|30124.5|30148.4|30128.4|30143.5|30123.5|14
1661221500000|2022-08-23 02:25:00|30144.7|30124.7|30149.5|30129.5|30149.5|30129.5|30144.5|30124.5|11
1661221800000|2022-08-23 02:30:00|30149.4|30129.4|30148.9|30128.9|30149.4|30129.4|30146.5|30126.5|8
1661222100000|2022-08-23 02:35:00|30148.4|30128.4|30148.9|30128.9|30148.9|30128.9|30143.4|30123.4|15
1661222400000|2022-08-23 02:40:00|30149.4|30129.4|30177.9|30142.9|30178.9|30146.4|30149.4|30129.4|30
1661222700000|2022-08-23 02:45:00|30179.9|30144.9|30158.4|30138.4|30179.9|30146.5|30158|30132.5|21
1661223000000|2022-08-23 02:50:00|30158|30138|30161.4|30141.4|30163.8|30142|30156|30127.7|25
1661223300000|2022-08-23 02:55:00|30161.5|30141.5|30174.5|30139.5|30175|30145.7|30158.5|30135.1|31
1661223600000|2022-08-23 03:00:00|30171.5|30136.5|30166.4|30146.4|30171.5|30146.4|30158.5|30130.6|30
1661223900000|2022-08-23 03:05:00|30166.5|30146.5|30165.5|30145.5|30167|30147|30163.8|30143.8|10
1661224200000|2022-08-23 03:10:00|30163.4|30143.4|30179|30144|30180.8|30152.8|30162.5|30142.5|26
1661224500000|2022-08-23 03:15:00|30169.5|30149.5|30174|30154|30176.5|30156.5|30169.5|30149.5|28
1661224800000|2022-08-23 03:20:00|30174.1|30154.1|30165.4|30145.4|30174.1|30154.1|30165.4|30145.4|12
1661225100000|2022-08-23 03:25:00|30164.5|30144.5|30163.5|30143.5|30166.4|30146.4|30159.4|30139.4|28
1661225400000|2022-08-23 03:30:00|30159.4|30139.4|30163.5|30143.5|30163.5|30143.5|30158.5|30138.5|10
1661225700000|2022-08-23 03:35:00|30163.4|30143.4|30160.7|30140.7|30163.5|30143.5|30158|30138|17
1661226000000|2022-08-23 03:40:00|30161.2|30141.2|30163.2|30143.2|30163.2|30143.2|30160.7|30140.7|11
1661226300000|2022-08-23 03:45:00|30164.1|30144.1|30163.5|30143.5|30164.4|30144.4|30163.5|30143.5|3
1661226600000|2022-08-23 03:50:00|30163.2|30143.2|30160|30140|30163.2|30143.2|30160|30140|9
1661226900000|2022-08-23 03:55:00|30161|30141|30157.5|30137.5|30163.2|30143.2|30157.5|30137.5|11
1661227200000|2022-08-23 04:00:00|30158|30138|30167.5|30132.5|30167.7|30142|30157.2|30132.1|20
1661227500000|2022-08-23 04:05:00|30167.7|30132.7|30167.7|30132.7|30168|30133|30167.5|30132.5|8
1661227800000|2022-08-23 04:10:00|30167.5|30132.5|30160.5|30140.5|30167.7|30142|30157.5|30132.5|19
1661228100000|2022-08-23 04:15:00|30160.4|30140.4|30160.5|30140.5|30160.5|30140.5|30160.4|30140.4|2
1661228400000|2022-08-23 04:20:00|30159|30139|30155.5|30135.5|30159|30139|30155.5|30135.5|9
1661229000000|2022-08-23 04:30:00|30156|30136|30163|30143|30163|30143|30156|30136|7
1661229300000|2022-08-23 04:35:00|30164.1|30144.1|30163|30143|30164.5|30144.5|30163|30143|6
1661229600000|2022-08-23 04:40:00|30163.2|30143.2|30163.2|30143.2|30164.1|30144.1|30163|30143|5
1661229900000|2022-08-23 04:45:00|30163.7|30143.7|30163|30143|30164.1|30144.1|30158.2|30138.2|21
1661230200000|2022-08-23 04:50:00|30163.7|30143.7|30165.5|30145.5|30167.5|30147.5|30163.7|30143.7|4
1661230500000|2022-08-23 04:55:00|30165.7|30145.7|30175.7|30155.7|30176.5|30156.5|30165.5|30145.5|23
1661230800000|2022-08-23 05:00:00|30175.5|30155.5|30170.5|30150.5|30175.5|30155.5|30168.5|30148.5|22
1661231100000|2022-08-23 05:05:00|30171.5|30151.5|30167.7|30147.7|30178.7|30151.5|30167.7|30143|19
1661231400000|2022-08-23 05:10:00|30168.2|30148.2|30173.2|30153.2|30173.2|30153.2|30167.7|30147.7|11
1661232000000|2022-08-23 05:20:00|30174.1|30154.1|30172.5|30152.5|30178|30158|30170.7|30150.7|29
1661232300000|2022-08-23 05:25:00|30173|30153|30174.1|30154.1|30174.1|30154.1|30172.5|30152.5|9
1661232600000|2022-08-23 05:30:00|30173.8|30153.8|30180.5|30160.5|30182.2|30162.2|30173.2|30153.2|17
1661232900000|2022-08-23 05:35:00|30181.5|30161.5|30179.5|30144.5|30184.4|30164.4|30177|30144.5|16
1661233200000|2022-08-23 05:40:00|30179.9|30144.9|30169|30149|30179.9|30149|30169|30144|6
1661233500000|2022-08-23 05:45:00|30169.2|30149.2|30169.5|30149.5|30169.7|30149.7|30169|30149|7
1661233800000|2022-08-23 05:50:00|30167|30147|30173|30153|30173|30153|30167|30147|10
1661234100000|2022-08-23 05:55:00|30172.5|30152.5|30184.5|30149.5|30184.5|30154.5|30172.5|30147|12
1661234400000|2022-08-23 06:00:00|30184|30149|30182.2|30162.2|30193|30165.2|30176.5|30149|47
1661234700000|2022-08-23 06:05:00|30182.7|30162.7|30180.6|30160.6|30196.5|30172.7|30176.4|30156.4|74
1661235000000|2022-08-23 06:10:00|30180.4|30160.4|30182.5|30162.5|30183.1|30163.1|30177|30157|83
1661235300000|2022-08-23 06:15:00|30182.2|30162.2|30194.4|30174.4|30194.4|30174.4|30182|30162|28
1661235600000|2022-08-23 06:20:00|30193.9|30173.9|30197.9|30177.9|30205.4|30185.4|30193.4|30173.4|33
1661235900000|2022-08-23 06:25:00|30198.4|30178.4|30206.4|30186.4|30206.4|30186.4|30197.9|30177.9|32
1661236200000|2022-08-23 06:30:00|30206.9|30186.9|30201.5|30181.5|30209.8|30188.9|30200.1|30174.7|19
1661236500000|2022-08-23 06:35:00|30202.9|30182.9|30202.9|30182.9|30207.9|30187.9|30202.4|30182.4|20
1661236800000|2022-08-23 06:40:00|30202.4|30182.4|30196.8|30176.8|30202.9|30182.9|30196.5|30176.5|19
1661237100000|2022-08-23 06:45:00|30195.4|30175.4|30184|30164|30195.4|30175.4|30182.7|30162.7|35
1661237400000|2022-08-23 06:50:00|30184.5|30164.5|30188.4|30168.4|30193.8|30168.5|30184.5|30157.2|10
1661237700000|2022-08-23 06:55:00|30187.9|30167.9|30193.9|30173.9|30193.9|30173.9|30184.9|30157.9|22
1661238000000|2022-08-23 07:00:00|30193.4|30173.4|30197.5|30177.5|30198.4|30178.4|30193.4|30173.4|12
1661238300000|2022-08-23 07:05:00|30197.9|30177.9|30201.9|30166.9|30202.5|30178|30193.4|30166.9|27
1661238600000|2022-08-23 07:10:00|30200.3|30165.3|30196.5|30176.5|30203|30178.5|30191.4|30164.2|64
1661238900000|2022-08-23 07:15:00|30197|30177|30197.5|30177.5|30198.5|30178.5|30197|30177|36
1661239200000|2022-08-23 07:20:00|30198|30178|30197.5|30177.5|30201.4|30181.4|30194|30174|37
1661239500000|2022-08-23 07:25:00|30197.9|30177.9|30202.5|30182.5|30203|30183|30197.5|30177.5|7
1661239800000|2022-08-23 07:30:00|30202.4|30182.4|30197.5|30177.5|30204.1|30182.4|30193.5|30167.9|59
1661240100000|2022-08-23 07:35:00|30198|30178|30187.9|30167.9|30203.4|30183.4|30187.4|30167.4|41
1661240400000|2022-08-23 07:40:00|30187.4|30167.4|30167.5|30147.5|30187.7|30167.7|30159.2|30131.7|74
1661240700000|2022-08-23 07:45:00|30168.2|30148.2|30187.5|30152.5|30187.5|30159.7|30167.5|30141.9|26
1661241000000|2022-08-23 07:50:00|30187|30152|30182.5|30162.5|30187.5|30164.5|30175.4|30150.9|28
1661241300000|2022-08-23 07:55:00|30182.4|30162.4|30188.5|30168.5|30188.5|30168.5|30181.4|30161.4|32
1661241600000|2022-08-23 08:00:00|30187.7|30167.7|30194.9|30159.9|30195.1|30174|30183.7|30159.9|61
1661241900000|2022-08-23 08:05:00|30189|30169|30194.9|30159.9|30194.9|30169|30189|30159.9|2
1661242200000|2022-08-23 08:10:00|30183.5|30163.5|30188.5|30153.5|30188.5|30163.5|30177.5|30151.5|27
1661242500000|2022-08-23 08:15:00|30189|30154|30178|30158|30189|30160.5|30177.5|30151.9|24
1661242800000|2022-08-23 08:20:00|30177.5|30157.5|30177|30157|30182.9|30157.5|30172|30147.8|17
1661243100000|2022-08-23 08:25:00|30176.9|30156.9|30171|30151|30176.9|30156.9|30171|30151|24
1661243400000|2022-08-23 08:30:00|30171.6|30151.6|30163|30128|30172.3|30152.3|30162.5|30127.5|20
1661243700000|2022-08-23 08:35:00|30162.4|30127.4|30163.6|30143.6|30171.1|30143.6|30159|30124|18
1661244000000|2022-08-23 08:40:00|30161.8|30141.8|30161.1|30126.1|30168.5|30141.8|30151.9|30116.9|29
1661244300000|2022-08-23 08:45:00|30161.6|30126.6|30161.3|30141.3|30167.4|30141.3|30155.1|30126.6|18
1661244600000|2022-08-23 08:50:00|30161.9|30141.9|30166.5|30146.5|30169.9|30146.5|30160.8|30133.8|34
1661244900000|2022-08-23 08:55:00|30166|30146|30181.4|30146.4|30192.9|30164.2|30166|30146|56
1661245200000|2022-08-23 09:00:00|30181.9|30146.9|30187.3|30152.3|30188|30153|30181.8|30146.8|42
1661245500000|2022-08-23 09:05:00|30187.5|30152.5|30183.3|30148.3|30187.5|30161.3|30175.7|30148.3|84
1661245800000|2022-08-23 09:10:00|30176.6|30156.6|30177.6|30142.6|30178.7|30157.4|30169.1|30141|91
1661246100000|2022-08-23 09:15:00|30177.5|30142.5|30177.6|30142.6|30178.5|30143.5|30176.6|30141.6|11
1661246400000|2022-08-23 09:20:00|30180|30145|30172.7|30152.7|30180.7|30152.7|30172.3|30145|10
1661246700000|2022-08-23 09:25:00|30173.8|30153.8|30191|30156|30191|30157.8|30173.8|30150.5|24
1661247000000|2022-08-23 09:30:00|30190.9|30155.9|30197.6|30162.6|30201.9|30166.9|30183.8|30155.7|33
1661247300000|2022-08-23 09:35:00|30197|30162|30192.9|30172.9|30198|30172.9|30185.9|30159|40
1661247600000|2022-08-23 09:40:00|30192.8|30172.8|30204.4|30169.4|30205|30173.5|30191.5|30168|21
1661247900000|2022-08-23 09:45:00|30206.4|30171.4|30195.3|30175.3|30213.3|30178.3|30193|30171.4|26
1661248200000|2022-08-23 09:50:00|30195|30175|30196.8|30176.8|30196.8|30176.8|30195|30175|4
1661248500000|2022-08-23 09:55:00|30204.7|30169.7|30202.4|30167.4|30204.7|30169.7|30202.4|30167.4|3
1661248800000|2022-08-23 10:00:00|30195.9|30175.9|30195.9|30175.9|30196.5|30176.5|30195.9|30175.9|3
1661249100000|2022-08-23 10:05:00|30190.9|30170.9|30199.5|30164.5|30199.5|30170.9|30190.9|30164.4|12
1661249400000|2022-08-23 10:10:00|30199|30164|30202.4|30167.4|30202.4|30175.5|30190.9|30164|4
1661249700000|2022-08-23 10:15:00|30190.5|30170.5|30202.4|30167.4|30202.4|30170.5|30190.5|30167.4|2
1661250000000|2022-08-23 10:20:00|30203.5|30168.5|30203.5|30168.5|30205.1|30170.1|30203.5|30168.5|7
1661250600000|2022-08-23 10:30:00|30204.5|30169.5|30203.5|30168.5|30205.1|30170.1|30203.1|30168.1|74
1661250900000|2022-08-23 10:35:00|30203.1|30168.1|30201.5|30166.5|30204.5|30175.9|30191.9|30165|67
1661251200000|2022-08-23 10:40:00|30201.1|30166.1|30201.1|30166.1|30202.5|30167.5|30200.5|30165.5|59
1661251500000|2022-08-23 10:45:00|30201.5|30166.5|30183.5|30148.5|30201.5|30166.5|30181.5|30146.5|24
1661251800000|2022-08-23 10:50:00|30183.6|30148.6|30183.4|30148.4|30184.6|30153.5|30169|30141.6|18
1661252100000|2022-08-23 10:55:00|30184|30149|30180|30145|30184|30156.5|30175.9|30145|26
1661252400000|2022-08-23 11:00:00|30182|30147|30185|30150|30185|30150|30182|30147|8
1661252700000|2022-08-23 11:05:00|30190|30155|30190|30155|30190|30155|30190|30155|1
1661253300000|2022-08-23 11:15:00|30191|30156|30192.6|30157.6|30192.6|30157.6|30190|30155|5
1661253600000|2022-08-23 11:20:00|30191.6|30156.6|30191|30156|30191.6|30156.6|30191|30156|2
1661253900000|2022-08-23 11:25:00|30191.5|30156.5|30192.3|30157.3|30192.3|30157.3|30191.5|30156.5|3
1661254200000|2022-08-23 11:30:00|30192.6|30157.6|30192.6|30157.6|30193.5|30158.5|30192.6|30157.6|7
1661254800000|2022-08-23 11:40:00|30192.3|30157.3|30194.5|30159.5|30194.6|30159.6|30192.3|30157.3|4
1661255100000|2022-08-23 11:45:00|30194.7|30159.7|30186.7|30166.7|30194.7|30166.7|30186.2|30159.7|4
1661255700000|2022-08-23 11:55:00|30187.2|30167.2|30186.7|30166.7|30187.2|30167.2|30185.6|30165.6|4
1661256000000|2022-08-23 12:00:00|30187.2|30167.2|30187.2|30167.2|30187.9|30167.9|30187.2|30167.2|3
1661256300000|2022-08-23 12:05:00|30187|30167|30187.2|30167.2|30187.2|30167.2|30187|30167|2
1661256900000|2022-08-23 12:15:00|30183.8|30163.8|30190|30155|30191|30164.1|30183.5|30155|6
1661257200000|2022-08-23 12:20:00|30190.6|30155.6|30190|30155|30191|30156|30189.9|30154.9|22
1661258400000|2022-08-23 12:40:00|30189.6|30154.6|30189.6|30154.6|30189.6|30154.6|30189.6|30154.6|1
1661259000000|2022-08-23 12:50:00|30185.6|30150.6|30174.5|30154.5|30185.6|30156.5|30174.5|30149.6|11
1661259300000|2022-08-23 12:55:00|30172.1|30152.1|30179.6|30144.6|30180|30152.1|30172.1|30144.5|14
1661259600000|2022-08-23 13:00:00|30171.6|30151.6|30172.6|30152.6|30173|30153|30169.1|30149.1|21
1661259900000|2022-08-23 13:05:00|30172.1|30152.1|30169.5|30149.5|30172.1|30152.1|30169.5|30149.5|18
1661260200000|2022-08-23 13:10:00|30167.1|30147.1|30176.5|30141.5|30176.5|30150.5|30167.1|30141.5|10
1661260500000|2022-08-23 13:15:00|30177|30142|30179.1|30144.1|30179.1|30144.1|30176.5|30141.5|4
1661260800000|2022-08-23 13:20:00|30179|30144|30179.5|30144.5|30179.5|30145.4|30162.5|30133.8|13
1661261100000|2022-08-23 13:25:00|30179|30144|30171.5|30151.5|30179|30151.9|30171.5|30144|5
1661261400000|2022-08-23 13:30:00|30168.5|30148.5|30174.5|30139.5|30176.6|30148.5|30168.5|30139.5|6
1661261700000|2022-08-23 13:35:00|30175|30140|30167.3|30132.3|30175|30140|30155.6|30124.5|22
1661262000000|2022-08-23 13:40:00|30168.3|30133.3|30168.8|30133.8|30170.5|30135.5|30167|30132|11
1661262300000|2022-08-23 13:45:00|30169.4|30134.4|30160.7|30125.7|30171.3|30136.3|30158.1|30123.1|44
1661262600000|2022-08-23 13:50:00|30159.3|30124.3|30156.6|30121.6|30161|30126|30153.5|30118.5|39
1661262900000|2022-08-23 13:55:00|30156.5|30121.5|30153.5|30118.5|30157.9|30122.9|30147.5|30112.5|29
1661263200000|2022-08-23 14:00:00|30154|30119|30137|30102|30154|30119|30135.5|30100.5|63
1661263500000|2022-08-23 14:05:00|30136.9|30101.9|30133.6|30098.6|30137|30102|30126|30091|51
1661263800000|2022-08-23 14:10:00|30132.6|30097.6|30135.9|30100.9|30140.5|30106.1|30119.4|30090.4|61
1661264100000|2022-08-23 14:15:00|30136.4|30101.4|30153.3|30118.3|30153.3|30118.3|30136|30101|31
1661264400000|2022-08-23 14:20:00|30149|30114|30150.5|30115.5|30157.5|30122.5|30147.7|30112.7|40
1661264700000|2022-08-23 14:25:00|30150.6|30115.6|30155|30120|30167.9|30132.9|30137.5|30110.6|42
1661265000000|2022-08-23 14:30:00|30156.4|30121.4|30165|30130|30166.5|30131.5|30156.3|30121.3|17
1661265300000|2022-08-23 14:35:00|30166.5|30131.5|30177|30142|30177.6|30142.6|30161.7|30126.7|24
1661265600000|2022-08-23 14:40:00|30176.7|30141.7|30161.4|30126.4|30177|30142|30155|30120|23
1661265900000|2022-08-23 14:45:00|30158.4|30123.4|30162.9|30142.9|30176.4|30143.5|30152.9|30123.4|17
1661266200000|2022-08-23 14:50:00|30168.5|30133.5|30165|30130|30170|30135|30160|30125|22
1661266500000|2022-08-23 14:55:00|30164.9|30129.9|30159.1|30139.1|30166.6|30139.1|30156.9|30129.2|15
1661266800000|2022-08-23 15:00:00|30163.5|30143.5|30172.1|30137.1|30173.5|30145.5|30163.5|30135.6|16
1661267100000|2022-08-23 15:05:00|30170.6|30135.6|30166|30131|30170.6|30135.6|30162.2|30127.2|10
1661267400000|2022-08-23 15:10:00|30164|30129|30160|30125|30164|30129|30158.5|30123.5|20
1661267700000|2022-08-23 15:15:00|30159.6|30124.6|30160|30125|30163.9|30133.3|30151.3|30124.6|19
1661268000000|2022-08-23 15:20:00|30161|30126|30157.6|30122.6|30162.5|30127.5|30157|30122|23
1661268300000|2022-08-23 15:25:00|30160.5|30125.5|30162.6|30127.6|30162.6|30127.6|30159|30124|12
1661268600000|2022-08-23 15:30:00|30164|30129|30172|30137|30172.5|30137.5|30164|30129|46
1661268900000|2022-08-23 15:35:00|30172.5|30137.5|30171|30136|30172.5|30137.5|30170|30135|12
1661269200000|2022-08-23 15:40:00|30170.6|30135.6|30178.5|30143.5|30180.3|30145.3|30170.6|30135.6|6
1661269500000|2022-08-23 15:45:00|30179|30144|30178|30143|30182.8|30149|30168.9|30142.9|16
1661269800000|2022-08-23 15:50:00|30168.9|30148.9|30178|30143|30178.4|30148.9|30167.9|30143|8
1661270100000|2022-08-23 15:55:00|30177.5|30142.5|30184.5|30149.5|30184.5|30149.5|30177.5|30142.5|7
1661270400000|2022-08-23 16:00:00|30185|30150|30191.5|30156.5|30195.5|30160.5|30185|30150|6
1661270700000|2022-08-23 16:05:00|30191|30156|30187|30152|30191|30156|30187|30152|5
1661271000000|2022-08-23 16:10:00|30170|30135|30171.6|30136.6|30172|30137|30170|30135|21
1661271900000|2022-08-23 16:25:00|30173.5|30138.5|30174|30139|30174|30139|30173.5|30138.5|2
1661272500000|2022-08-23 16:35:00|30174.6|30139.6|30174.6|30139.6|30174.6|30139.6|30174.6|30139.6|1
1661272800000|2022-08-23 16:40:00|30173.6|30138.6|30171.6|30136.6|30174.6|30139.6|30171.6|30136.6|7
1661273100000|2022-08-23 16:45:00|30174.6|30139.6|30177|30142|30178|30143|30174.6|30139.6|6
1661273400000|2022-08-23 16:50:00|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|30173|30138|7
1661273700000|2022-08-23 16:55:00|30175|30140|30172.6|30137.6|30175.6|30140.6|30165|30130|20
1661274000000|2022-08-23 17:00:00|30173.6|30138.6|30177|30142|30177|30142|30168.6|30133.6|17
1661274600000|2022-08-23 17:10:00|30175|30140|30177.6|30142.6|30180|30145|30175|30140|5
1661274900000|2022-08-23 17:15:00|30176|30141|30176|30141|30176|30141|30176|30141|1
1661275200000|2022-08-23 17:20:00|30173.6|30138.6|30175|30140|30177.6|30142.6|30173.6|30138.6|10
1661275500000|2022-08-23 17:25:00|30175.6|30140.6|30177|30142|30177|30142|30175.6|30140.6|5
1661275800000|2022-08-23 17:30:00|30176.6|30141.6|30176.5|30141.5|30176.6|30141.6|30176.5|30141.5|2
1661276400000|2022-08-23 17:40:00|30176.6|30141.6|30176|30141|30177.6|30142.6|30176|30141|7
1661276700000|2022-08-23 17:45:00|30175.6|30140.6|30173.6|30138.6|30177.6|30142.6|30172|30137|15
1661277000000|2022-08-23 17:50:00|30174|30139|30173.6|30138.6|30174|30139|30173.6|30138.6|2
1661277600000|2022-08-23 18:00:00|30176.8|30141.8|30178|30143|30178.6|30143.6|30176.8|30141.8|3
1661277900000|2022-08-23 18:05:00|30177.6|30142.6|30177|30142|30178|30143|30175.5|30140.5|29
1661278200000|2022-08-23 18:10:00|30176.6|30141.6|30177.6|30142.6|30178.6|30143.6|30175.5|30140.5|15
1661278500000|2022-08-23 18:15:00|30177|30142|30177.6|30142.6|30177.6|30142.6|30174|30139|7
1661278800000|2022-08-23 18:20:00|30178.6|30143.6|30177.6|30142.6|30178.6|30143.6|30176.6|30141.6|8
1661279100000|2022-08-23 18:25:00|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|1
1661279400000|2022-08-23 18:30:00|30175|30140|30177.8|30142.8|30178|30143|30175|30140|5
1661280000000|2022-08-23 18:40:00|30176.6|30141.6|30177.8|30142.8|30177.8|30142.8|30176.6|30141.6|4
1661280300000|2022-08-23 18:45:00|30177.6|30142.6|30178|30143|30178|30143|30177.6|30142.6|2
1661280900000|2022-08-23 18:55:00|30178.6|30143.6|30178.6|30143.6|30178.6|30143.6|30178.6|30143.6|1
1661301000000|2022-08-24 00:30:00|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|1
1661302800000|2022-08-24 01:00:00|30189|30154|30189|30154|30189.5|30154.5|30188|30153|15
1661303100000|2022-08-24 01:05:00|30187.9|30152.9|30183.9|30148.9|30187.9|30152.9|30183.9|30148.9|4
1661303400000|2022-08-24 01:10:00|30181.5|30146.5|30172.9|30137.9|30181.5|30146.5|30172.9|30137.9|20
1661303700000|2022-08-24 01:15:00|30171.5|30136.5|30168|30133|30171.5|30136.5|30151.9|30116.9|33
1661304000000|2022-08-24 01:20:00|30168.2|30133.2|30176.4|30141.4|30178.5|30147.5|30165|30133.2|63
1661304300000|2022-08-24 01:25:00|30175.9|30140.9|30176|30141|30177.9|30142.9|30174.8|30139.8|44
1661304600000|2022-08-24 01:30:00|30169|30149|30177.4|30157.4|30179.9|30159.9|30169|30149|39
1661304900000|2022-08-24 01:35:00|30177.9|30157.9|30177.5|30157.5|30179.4|30159.4|30176.9|30156.9|24
1661305200000|2022-08-24 01:40:00|30177.9|30157.9|30177.5|30157.5|30180|30160|30175|30155|16
1661305500000|2022-08-24 01:45:00|30178.3|30158.3|30184.4|30164.4|30184.4|30164.4|30178.3|30158.3|17
1661305800000|2022-08-24 01:50:00|30183.5|30163.5|30193.2|30173.2|30203.5|30174.5|30183.5|30163.5|55
1661306100000|2022-08-24 01:55:00|30192.7|30172.7|30187.9|30152.9|30197.7|30177.7|30175|30148|56
1661306400000|2022-08-24 02:00:00|30187.8|30152.8|30187.5|30167.5|30195.2|30168.6|30176.7|30148.4|39
1661306700000|2022-08-24 02:05:00|30188.5|30168.5|30197.3|30162.3|30197.3|30172.8|30186.2|30161.9|26
1661307000000|2022-08-24 02:10:00|30189.3|30169.3|30197.8|30162.8|30197.8|30172.5|30183.5|30162.8|21
1661307300000|2022-08-24 02:15:00|30197.3|30162.3|30192.5|30172.5|30197.8|30172.5|30187.4|30162.3|34
1661307600000|2022-08-24 02:20:00|30192.4|30172.4|30197.9|30162.9|30197.9|30172.5|30189.8|30162.8|16
1661307900000|2022-08-24 02:25:00|30192.5|30172.5|30207.9|30172.9|30207.9|30178|30190.7|30170.7|14
1661308200000|2022-08-24 02:30:00|30208.9|30173.9|30207.9|30187.9|30208.9|30188.5|30205.5|30173.9|13
1661308500000|2022-08-24 02:35:00|30208.9|30188.9|30232.9|30212.9|30246.4|30226.4|30208.9|30188.9|98
1661308800000|2022-08-24 02:40:00|30233.8|30213.8|30243.5|30223.5|30245.4|30225.4|30233.8|30213.8|40
1661309100000|2022-08-24 02:45:00|30242.2|30222.2|30234.7|30214.7|30247.9|30227.9|30234.7|30214.7|31
1661309400000|2022-08-24 02:50:00|30234.6|30214.6|30237.5|30217.5|30237.5|30217.5|30234.5|30214.5|8
1661309700000|2022-08-24 02:55:00|30234.4|30214.4|30244.8|30224.8|30245.4|30225.4|30234.4|30214.4|18
1661310000000|2022-08-24 03:00:00|30244.3|30224.3|30253.4|30233.4|30253.9|30233.9|30244.3|30216|34
1661310300000|2022-08-24 03:05:00|30252.9|30232.9|30254.4|30234.4|30254.9|30234.9|30252.9|30232.9|15
1661310600000|2022-08-24 03:10:00|30254|30234|30253.9|30233.9|30254.9|30234.9|30253.3|30233.3|38
1661310900000|2022-08-24 03:15:00|30254|30234|30262.5|30242.5|30269.9|30249.9|30254|30234|52
1661311200000|2022-08-24 03:20:00|30263|30243|30269.5|30249.5|30276.5|30256.5|30261.5|30241.5|56
1661311500000|2022-08-24 03:25:00|30270.6|30250.6|30264|30244|30270.6|30250.6|30264|30244|18
1661311800000|2022-08-24 03:30:00|30264.5|30244.5|30263.9|30228.9|30264.5|30244.5|30252.7|30225.8|33
1661312100000|2022-08-24 03:35:00|30264.5|30229.5|30264|30229|30266.9|30240|30256.5|30228.5|14
1661312400000|2022-08-24 03:40:00|30250.6|30230.6|30240.6|30220.6|30263.5|30235.5|30240.1|30220.1|47
1661312700000|2022-08-24 03:45:00|30239.5|30219.5|30245.6|30225.6|30247.8|30225.9|30235.5|30211.2|53
1661313000000|2022-08-24 03:50:00|30245.8|30225.8|30244.7|30224.7|30254|30228.7|30243.7|30218.2|45
1661313300000|2022-08-24 03:55:00|30245.8|30225.8|30249.5|30229.5|30249.7|30229.7|30245.8|30225.8|5
1661313600000|2022-08-24 04:00:00|30250.6|30230.6|30250.5|30230.5|30250.6|30230.6|30249|30229|6
1661313900000|2022-08-24 04:05:00|30249|30229|30249|30229|30249|30229|30249|30229|1
1661314200000|2022-08-24 04:10:00|30250.5|30230.5|30254|30234|30255.5|30235.5|30249|30229|17
1661314500000|2022-08-24 04:15:00|30254.2|30234.2|30253.5|30233.5|30260.5|30234.2|30248.5|30223.5|20
1661314800000|2022-08-24 04:20:00|30253|30233|30253.5|30233.5|30253.5|30233.5|30251|30231|6
1661315100000|2022-08-24 04:25:00|30254|30234|30254|30234|30255.1|30235.1|30253.4|30233.4|9
1661315400000|2022-08-24 04:30:00|30253.5|30233.5|30249|30229|30253.5|30233.5|30249|30229|12
1661315700000|2022-08-24 04:35:00|30248.5|30228.5|30256|30221|30256|30229|30246.5|30221|24
1661316000000|2022-08-24 04:40:00|30254.2|30219.2|30256|30221|30256|30221|30254.1|30219.1|3
1661316300000|2022-08-24 04:45:00|30247.9|30227.9|30246|30226|30248.5|30228.5|30246|30226|19
1661316600000|2022-08-24 04:50:00|30245.9|30225.9|30246|30226|30246|30226|30245.9|30225.9|16
1661316900000|2022-08-24 04:55:00|30246.5|30226.5|30243.5|30223.5|30246.5|30226.5|30243.5|30223.5|3
1661317200000|2022-08-24 05:00:00|30243.4|30223.4|30237.9|30217.9|30245.9|30225.9|30237.1|30217.1|23
1661317500000|2022-08-24 05:05:00|30237.7|30217.7|30248.5|30213.5|30248.5|30217.7|30229.5|30202.4|27
1661317800000|2022-08-24 05:10:00|30247.9|30212.9|30232.5|30212.5|30249.5|30215.2|30232.5|30212.5|11
1661318100000|2022-08-24 05:15:00|30230|30210|30215.2|30195.2|30234.9|30210|30214.1|30194.1|54
1661318400000|2022-08-24 05:20:00|30215.7|30195.7|30218.7|30198.7|30225.3|30199.8|30215.2|30189.3|15
1661318700000|2022-08-24 05:25:00|30215.3|30195.3|30212.7|30192.7|30220|30195.3|30210.2|30185|30
1661319000000|2022-08-24 05:30:00|30213|30193|30213.2|30193.2|30214.1|30194.1|30213|30193|5
1661319300000|2022-08-24 05:35:00|30212.7|30192.7|30213.2|30193.2|30213.5|30193.5|30212.7|30192.7|4
1661319600000|2022-08-24 05:40:00|30214.5|30194.5|30218.2|30198.2|30218.2|30198.2|30213.2|30193.2|15
1661319900000|2022-08-24 05:45:00|30219.4|30199.4|30217.5|30197.5|30219.5|30199.5|30216.5|30196.5|12
1661320200000|2022-08-24 05:50:00|30217.7|30197.7|30218.2|30198.2|30218.2|30198.2|30217.7|30197.7|4
1661320500000|2022-08-24 05:55:00|30219.2|30199.2|30241.4|30206.4|30241.4|30215.2|30219.2|30199.2|59
1661320800000|2022-08-24 06:00:00|30241.3|30206.3|30232.2|30212.2|30241.4|30214.2|30222.2|30202.2|76
1661321100000|2022-08-24 06:05:00|30232.4|30212.4|30232.2|30212.2|30238.2|30218.2|30232.1|30212.1|26
1661321400000|2022-08-24 06:10:00|30232.7|30212.7|30232.2|30212.2|30234.1|30214.1|30231.4|30211.4|31
1661321700000|2022-08-24 06:15:00|30232.5|30212.5|30231.9|30196.9|30232.5|30212.5|30224.2|30194.9|19
1661322000000|2022-08-24 06:20:00|30223|30203|30227.5|30207.5|30233.1|30207.5|30220.5|30197.1|52
1661322300000|2022-08-24 06:25:00|30227.7|30207.7|30233.7|30198.7|30233.7|30207.7|30226.1|30198.1|22
1661322600000|2022-08-24 06:30:00|30233.5|30198.5|30227.7|30207.7|30233.7|30207.7|30227.5|30198.1|10
1661322900000|2022-08-24 06:35:00|30228.8|30208.8|30238|30218|30253.6|30224.2|30227.7|30202.9|90
1661323200000|2022-08-24 06:40:00|30237.5|30217.5|30248|30228|30252.9|30229.6|30237.5|30212.5|31
1661323500000|2022-08-24 06:45:00|30248.5|30228.5|30247.2|30227.2|30259.9|30237.5|30247.2|30222.1|49
1661323800000|2022-08-24 06:50:00|30246.7|30226.7|30242.5|30222.5|30251.9|30227.5|30241.5|30216|43
1661324100000|2022-08-24 06:55:00|30241.2|30221.2|30239|30219|30242.5|30222.5|30237.5|30217.5|32
1661324400000|2022-08-24 07:00:00|30239.5|30219.5|30242.5|30222.5|30244.4|30224.4|30238|30218|39
1661324700000|2022-08-24 07:05:00|30242.7|30222.7|30242.7|30222.7|30242.7|30222.7|30241.4|30221.4|7
1661325000000|2022-08-24 07:10:00|30242.6|30222.6|30242.6|30222.6|30242.6|30222.6|30242.3|30222.3|7
1661325300000|2022-08-24 07:15:00|30242.8|30222.8|30248.4|30228.4|30250.1|30230.1|30242.6|30222.6|13
1661325600000|2022-08-24 07:20:00|30248.5|30228.5|30253.2|30233.2|30253.5|30233.5|30248.5|30228.5|13
1661325900000|2022-08-24 07:25:00|30253.7|30233.7|30258.5|30238.5|30259.8|30239.8|30253|30233|29
1661326200000|2022-08-24 07:30:00|30258|30238|30258.5|30238.5|30263.5|30243.5|30258|30238|16
1661326500000|2022-08-24 07:35:00|30258|30238|30257.9|30222.9|30258|30238|30247|30221.7|45
1661326800000|2022-08-24 07:40:00|30257.5|30222.5|30259.5|30224.5|30260.5|30225.5|30256.9|30221.9|19
1661327100000|2022-08-24 07:45:00|30259.9|30224.9|30258|30223|30260.9|30233.5|30252|30222.5|31
1661327400000|2022-08-24 07:50:00|30251|30231|30250.5|30230.5|30251|30231|30250.5|30230.5|8
1661327700000|2022-08-24 07:55:00|30251|30231|30255|30235|30257.5|30237.5|30250.5|30230.5|11
1661328000000|2022-08-24 08:00:00|30254|30234|30259.9|30224.9|30259.9|30234|30252|30224|9
1661328300000|2022-08-24 08:05:00|30259|30224|30253|30233|30261.9|30234|30253|30223.9|16
1661328600000|2022-08-24 08:10:00|30252.5|30232.5|30260|30225|30260|30232.5|30252.5|30223.9|4
1661328900000|2022-08-24 08:15:00|30254|30234|30260.9|30225.9|30260.9|30234|30251.5|30225|9
1661329200000|2022-08-24 08:20:00|30260|30225|30260.9|30225.9|30260.9|30235|30251|30223.5|10
1661329500000|2022-08-24 08:25:00|30263.5|30228.5|30263.5|30228.5|30265|30237.5|30254|30226.5|34
1661329800000|2022-08-24 08:30:00|30263.6|30228.6|30263.6|30228.6|30264|30229|30262|30227|80
1661330100000|2022-08-24 08:35:00|30263|30228|30263.6|30228.6|30264.6|30229.6|30262.6|30227.6|77
1661330400000|2022-08-24 08:40:00|30263.5|30228.5|30265|30230|30265|30230|30262.8|30227.8|20
1661330700000|2022-08-24 08:45:00|30265.7|30230.7|30265|30230|30265.7|30230.7|30265|30230|14
1661331000000|2022-08-24 08:50:00|30265.5|30230.5|30257.5|30237.5|30265.7|30237.5|30257.5|30230.5|8
1661331300000|2022-08-24 08:55:00|30256.3|30236.3|30257.5|30237.5|30257.5|30237.5|30256.3|30236.3|4
1661331600000|2022-08-24 09:00:00|30258|30238|30257.5|30237.5|30258|30238|30256.6|30236.6|22
1661331900000|2022-08-24 09:05:00|30257.3|30237.3|30253|30233|30257.7|30237.7|30252.8|30232.8|19
1661332200000|2022-08-24 09:10:00|30252.5|30232.5|30246.6|30226.6|30255|30232.5|30246.6|30219.9|15
1661332500000|2022-08-24 09:15:00|30247.5|30227.5|30248.2|30228.2|30248.2|30228.2|30246.5|30226.5|7
1661332800000|2022-08-24 09:20:00|30248|30228|30248|30228|30248.2|30228.2|30248|30228|3
1661333100000|2022-08-24 09:25:00|30247.1|30227.1|30248.2|30228.2|30248.2|30228.2|30247.1|30227.1|3
1661333400000|2022-08-24 09:30:00|30248|30228|30248.2|30228.2|30248.2|30228.2|30248|30228|2
1661333700000|2022-08-24 09:35:00|30248|30228|30248|30228|30248.2|30228.2|30248|30228|3
1661334000000|2022-08-24 09:40:00|30247.5|30227.5|30247.5|30227.5|30247.5|30227.5|30247.2|30227.2|3
1661334600000|2022-08-24 09:50:00|30246.8|30226.8|30246.8|30226.8|30247.5|30227.5|30246.8|30226.8|3
1661334900000|2022-08-24 09:55:00|30247.5|30227.5|30248.2|30228.2|30248.2|30228.2|30246.8|30226.8|9
1661335200000|2022-08-24 10:00:00|30248.5|30228.5|30263.6|30228.6|30263.6|30235.5|30248.5|30224.9|21
1661335800000|2022-08-24 10:10:00|30265|30230|30265|30230|30266|30231|30265|30230|14
1661336100000|2022-08-24 10:15:00|30258.4|30238.4|30258.5|30238.5|30259.2|30239.2|30258.4|30238.4|5
1661336400000|2022-08-24 10:20:00|30258.2|30238.2|30258.2|30238.2|30258.2|30238.2|30258.2|30238.2|1
1661336700000|2022-08-24 10:25:00|30258.7|30238.7|30259.2|30239.2|30261.1|30241.1|30258.2|30238.2|8
1661337000000|2022-08-24 10:30:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|2
1661337600000|2022-08-24 10:40:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|3
1661337900000|2022-08-24 10:45:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|3
1661338200000|2022-08-24 10:50:00|30259.4|30239.4|30258.5|30238.5|30259.4|30239.4|30258.5|30238.5|13
1661338500000|2022-08-24 10:55:00|30259.3|30239.3|30259.8|30239.8|30261.6|30241.6|30258.1|30238.1|15
1661338800000|2022-08-24 11:00:00|30259.1|30239.1|30274|30239|30282|30247|30257.5|30237.5|38
1661339100000|2022-08-24 11:05:00|30276.4|30241.4|30270.4|30235.4|30276.4|30247.3|30258|30226.4|31
1661339400000|2022-08-24 11:10:00|30270.5|30235.5|30271|30236|30272|30244.5|30257.9|30235.4|29
1661339700000|2022-08-24 11:15:00|30270.9|30235.9|30266|30231|30270.9|30243.9|30261.5|30230.6|24
1661340000000|2022-08-24 11:20:00|30265.4|30230.4|30256.5|30236.5|30266|30238.9|30256.5|30228.4|44
1661340300000|2022-08-24 11:25:00|30263.4|30228.4|30253.5|30233.5|30264|30234.5|30253.5|30223.4|12
1661340600000|2022-08-24 11:30:00|30260.4|30225.4|30262|30227|30262|30233.9|30253.5|30225.4|8
1661340900000|2022-08-24 11:35:00|30261|30226|30262|30227|30262|30227|30261|30226|4
1661341200000|2022-08-24 11:40:00|30261.4|30226.4|30261|30226|30261.4|30226.4|30260.4|30225.4|12
1661341500000|2022-08-24 11:45:00|30260.4|30225.4|30260.4|30225.4|30260.4|30225.4|30260.4|30225.4|1
1661341800000|2022-08-24 11:50:00|30261|30226|30252.5|30232.5|30261.4|30232.5|30251.4|30225.4|34
1661342100000|2022-08-24 11:55:00|30252.9|30232.9|30251.9|30231.9|30252.9|30232.9|30251.9|30231.9|2
1661342400000|2022-08-24 12:00:00|30249.9|30229.9|30251.5|30231.5|30251.5|30231.5|30249.5|30229.5|4
1661342700000|2022-08-24 12:05:00|30252.5|30232.5|30251.5|30231.5|30252.9|30232.9|30251.5|30231.5|7
1661343000000|2022-08-24 12:10:00|30251.9|30231.9|30252.9|30232.9|30252.9|30232.9|30251.9|30231.9|3
1661343300000|2022-08-24 12:15:00|30252.5|30232.5|30251.9|30231.9|30254.9|30234.9|30249.5|30229.5|19
1661343600000|2022-08-24 12:20:00|30251.8|30231.8|30253.5|30233.5|30254.4|30234.4|30251.8|30231.8|13
1661343900000|2022-08-24 12:25:00|30252.9|30232.9|30258.5|30223.5|30258.5|30232.9|30251.9|30221.5|6
1661344200000|2022-08-24 12:30:00|30260.7|30225.7|30251.5|30231.5|30261|30233.5|30251.4|30224|34
1661344500000|2022-08-24 12:35:00|30251.4|30231.4|30268|30233|30268.4|30239.5|30251.4|30230.9|30
1661344800000|2022-08-24 12:40:00|30267.3|30232.3|30274.1|30239.1|30274.1|30246.9|30258.5|30231.4|27
1661345100000|2022-08-24 12:45:00|30274|30239|30242.5|30222.5|30274|30243.2|30239.1|30213.3|36
1661345400000|2022-08-24 12:50:00|30246.4|30226.4|30264.5|30229.5|30264.5|30229.5|30246.4|30222.3|20
1661345700000|2022-08-24 12:55:00|30265.5|30230.5|30264|30229|30266.5|30231.5|30261.6|30226.6|9
1661346000000|2022-08-24 13:00:00|30263.5|30228.5|30265|30230|30265|30230|30263|30228|16
1661346300000|2022-08-24 13:05:00|30264.5|30229.5|30265|30230|30265|30230|30263.5|30228.5|51
1661346600000|2022-08-24 13:10:00|30264.5|30229.5|30263|30228|30265|30230|30261.9|30226.9|15
1661346900000|2022-08-24 13:15:00|30263.1|30228.1|30261|30226|30263.1|30233.5|30250.5|30224.5|13
1661347200000|2022-08-24 13:20:00|30261.5|30226.5|30262.4|30227.4|30262.4|30232.9|30252.9|30226.5|4
1661347500000|2022-08-24 13:25:00|30262.8|30227.8|30251.9|30231.9|30262.8|30235.5|30251.9|30225.1|28
1661347800000|2022-08-24 13:30:00|30250.9|30230.9|30266.7|30231.7|30266.7|30234.9|30250.9|30225.9|54
1661348100000|2022-08-24 13:35:00|30266.6|30231.6|30266.2|30231.2|30266.6|30231.6|30266.2|30231.2|2
1661348400000|2022-08-24 13:40:00|30266.7|30231.7|30266.2|30231.2|30266.7|30237.7|30257.7|30231.2|9
1661348700000|2022-08-24 13:45:00|30266.5|30231.5|30266.2|30231.2|30266.5|30231.5|30265.6|30230.6|7
1661349000000|2022-08-24 13:50:00|30266.6|30231.6|30259.5|30239.5|30270|30241.9|30259.5|30231.6|19
1661349300000|2022-08-24 13:55:00|30259.8|30239.8|30269.5|30234.5|30269.5|30241.5|30259.8|30234|20
1661349600000|2022-08-24 14:00:00|30269|30234|30269.6|30234.6|30269.6|30234.6|30266.4|30231.4|16
1661349900000|2022-08-24 14:05:00|30269.5|30234.5|30267|30232|30269.5|30240|30258.7|30231.5|9
1661350200000|2022-08-24 14:10:00|30266.5|30231.5|30254.3|30219.3|30266.5|30231.5|30249.5|30216.5|32
1661350500000|2022-08-24 14:15:00|30254|30219|30258|30223|30259.5|30224.5|30254|30219|18
1661350800000|2022-08-24 14:20:00|30258.1|30223.1|30250.5|30215.5|30258.1|30227.1|30246.3|30214|44
1661351100000|2022-08-24 14:25:00|30250.6|30215.6|30244.5|30209.5|30251.6|30216.6|30242.4|30207.4|44
1661351400000|2022-08-24 14:30:00|30245.1|30210.1|30246.7|30211.7|30248|30213|30243.2|30208.2|15
1661351700000|2022-08-24 14:35:00|30248.2|30213.2|30250.5|30215.5|30252|30217|30247.3|30212.3|9
1661352000000|2022-08-24 14:40:00|30251|30216|30252|30217|30253.4|30218.4|30251|30216|5
1661352300000|2022-08-24 14:45:00|30251.5|30216.5|30249|30214|30253.6|30218.6|30249|30214|7
1661352600000|2022-08-24 14:50:00|30249.3|30214.3|30242|30207|30249.3|30214.3|30240|30205|34
1661352900000|2022-08-24 14:55:00|30241.9|30206.9|30236|30201|30242.6|30207.6|30234.5|30199.5|36
1661353200000|2022-08-24 15:00:00|30236.5|30201.5|30247.5|30212.5|30250.6|30215.6|30236.5|30201.5|58
1661353500000|2022-08-24 15:05:00|30248|30213|30253.5|30218.5|30255|30220|30248|30213|21
1661353800000|2022-08-24 15:10:00|30253|30218|30252|30217|30253.5|30218.5|30252|30217|14
1661354100000|2022-08-24 15:15:00|30251.6|30216.6|30244|30209|30251.6|30216.6|30244|30209|10
1661354400000|2022-08-24 15:20:00|30245.9|30210.9|30250.5|30215.5|30250.5|30215.5|30245.5|30210.5|9
1661354700000|2022-08-24 15:25:00|30249.6|30214.6|30248.5|30213.5|30250.5|30215.5|30248.5|30213.5|11
1661355000000|2022-08-24 15:30:00|30247|30212|30245|30210|30249|30214|30245|30210|4
1661355300000|2022-08-24 15:35:00|30244.6|30209.6|30242|30207|30244.6|30215.5|30233.5|30206.5|14
1661355600000|2022-08-24 15:40:00|30240.6|30205.6|30241|30206|30241.5|30206.5|30236.5|30201.5|29
1661356200000|2022-08-24 15:50:00|30240.9|30205.9|30240.5|30205.5|30240.9|30205.9|30240.5|30205.5|2
1661356800000|2022-08-24 16:00:00|30240|30205|30239|30204|30240|30205|30237|30202|5
1661357100000|2022-08-24 16:05:00|30240.5|30205.5|30240.5|30205.5|30240.5|30205.5|30240.5|30205.5|1
1661357400000|2022-08-24 16:10:00|30240|30205|30241.5|30206.5|30241.5|30206.5|30240|30205|3
1661357700000|2022-08-24 16:15:00|30240.6|30205.6|30241.5|30206.5|30241.5|30206.5|30240.6|30205.6|4
1661358000000|2022-08-24 16:20:00|30241.6|30206.6|30241.7|30206.7|30244|30209|30241.6|30206.6|7
1661358300000|2022-08-24 16:25:00|30242.6|30207.6|30241.7|30206.7|30242.6|30207.6|30241.7|30206.7|2
1661358600000|2022-08-24 16:30:00|30241.8|30206.8|30241.8|30206.8|30241.8|30206.8|30239.7|30204.7|3
1661358900000|2022-08-24 16:35:00|30243.4|30208.4|30244.4|30209.4|30244.9|30209.9|30242|30207|9
1661359200000|2022-08-24 16:40:00|30244|30209|30252.4|30217.4|30252.4|30219|30239|30208.8|23
1661359500000|2022-08-24 16:45:00|30252|30217|30247|30212|30253.4|30218.4|30247|30212|9
1661359800000|2022-08-24 16:50:00|30249.6|30214.6|30247.6|30212.6|30250|30215|30247.6|30212.6|13
1661360100000|2022-08-24 16:55:00|30248|30213|30247.6|30212.6|30248.4|30213.4|30246.6|30211.6|11
1661360400000|2022-08-24 17:00:00|30247.4|30212.4|30250|30215|30250.5|30215.5|30245.6|30210.6|18
1661360700000|2022-08-24 17:05:00|30251|30216|30250.6|30215.6|30251.6|30216.6|30248.6|30213.6|10
1661361000000|2022-08-24 17:10:00|30249|30214|30249|30214|30249|30214|30246.6|30211.6|7
1661361300000|2022-08-24 17:15:00|30246.6|30211.6|30249|30214|30249|30214|30246.6|30211.6|8
1661361600000|2022-08-24 17:20:00|30247.6|30212.6|30249|30214|30249|30214|30247.6|30212.6|2
1661361900000|2022-08-24 17:25:00|30250|30215|30251.6|30216.6|30251.8|30216.8|30250|30215|5
1661362200000|2022-08-24 17:30:00|30250.2|30215.2|30251.6|30216.6|30251.6|30216.6|30250.2|30215.2|4
1661362800000|2022-08-24 17:40:00|30251.1|30216.1|30251.1|30216.1|30251.1|30216.1|30251.1|30216.1|1
1661363100000|2022-08-24 17:45:00|30251|30216|30251|30216|30251|30216|30251|30216|1
1661363400000|2022-08-24 17:50:00|30250.5|30215.5|30249.4|30214.4|30251|30221.6|30241.6|30214.4|12
1661363700000|2022-08-24 17:55:00|30249.9|30214.9|30249.9|30214.9|30249.9|30214.9|30249.9|30214.9|1
1661364000000|2022-08-24 18:00:00|30248.4|30213.4|30249.9|30214.9|30249.9|30214.9|30248.4|30213.4|2
1661364300000|2022-08-24 18:05:00|30251.6|30216.6|30248.6|30213.6|30251.6|30216.6|30246.6|30211.6|13
1661364600000|2022-08-24 18:10:00|30247|30212|30248.6|30213.6|30249|30214|30246|30211|9
1661364900000|2022-08-24 18:15:00|30249|30214|30251|30216|30252|30217|30246|30211|9
1661365200000|2022-08-24 18:20:00|30251.6|30216.6|30251.6|30216.6|30251.6|30216.6|30251.6|30216.6|1
1661365500000|2022-08-24 18:25:00|30252|30217|30251.6|30216.6|30252|30217|30249|30214|9
1661366100000|2022-08-24 18:35:00|30249|30214|30251.6|30216.6|30252|30217|30249|30214|9
1661366400000|2022-08-24 18:40:00|30249|30214|30251|30216|30252|30217|30249|30214|16
1661366700000|2022-08-24 18:45:00|30250.6|30215.6|30245.3|30210.3|30252|30217|30242.9|30207.9|31
1661367000000|2022-08-24 18:50:00|30245.2|30210.2|30245.2|30210.2|30245.8|30210.8|30245.2|30210.2|7
1661367300000|2022-08-24 18:55:00|30241.4|30206.4|30242.1|30207.1|30242.1|30207.1|30238.3|30203.3|19
1661387400000|2022-08-25 00:30:00|30251|30209|30226|30184|30251|30209|30226|30184|3
1661387700000|2022-08-25 00:35:00|30223.5|30181.5|30223.5|30181.5|30223.5|30181.5|30223.5|30181.5|1
1661388300000|2022-08-25 00:45:00|30218.5|30176.5|30216|30174|30218.5|30176.5|30216|30174|2
1661388600000|2022-08-25 00:50:00|30213|30171|30208.5|30166.5|30213|30171|30199|30157|6
1661388900000|2022-08-25 00:55:00|30207.5|30165.5|30207.5|30165.5|30207.5|30165.5|30207.5|30165.5|1
1661389200000|2022-08-25 01:00:00|30210.5|30168.5|30228|30193|30241|30200.7|30210.5|30168.5|75
1661389500000|2022-08-25 01:05:00|30228.5|30193.5|30235.4|30200.4|30241|30206|30227.5|30192.5|47
1661389800000|2022-08-25 01:10:00|30235.5|30200.5|30230.5|30195.5|30235.5|30200.5|30218.5|30190.5|24
1661390100000|2022-08-25 01:15:00|30228.5|30193.5|30189.5|30154.5|30233|30198|30179.5|30144|121
1661390400000|2022-08-25 01:20:00|30190|30155|30193.5|30173.5|30209.7|30174.7|30181.5|30155|95
1661390700000|2022-08-25 01:25:00|30191.7|30171.7|30178|30158|30193.5|30173.5|30177.1|30149.1|56
1661391000000|2022-08-25 01:30:00|30177.5|30157.5|30207.5|30172.5|30209.5|30187.5|30177.5|30157.5|37
1661391300000|2022-08-25 01:35:00|30207|30172|30197.2|30177.2|30207|30180.3|30195.9|30172|20
1661391600000|2022-08-25 01:40:00|30196.4|30176.4|30192.5|30172.5|30197.1|30177.1|30187.6|30167.6|46
1661391900000|2022-08-25 01:45:00|30193|30173|30197.6|30177.6|30203.1|30177.6|30192.6|30166.9|30
1661392200000|2022-08-25 01:50:00|30195.1|30175.1|30203.2|30183.2|30203.2|30183.2|30195.1|30175.1|20
1661392500000|2022-08-25 01:55:00|30204.1|30184.1|30209|30189|30209|30189|30203.5|30183.5|11
1661392800000|2022-08-25 02:00:00|30210.7|30190.7|30222.7|30202.7|30227.3|30207.3|30210.7|30188|47
1661393100000|2022-08-25 02:05:00|30222.3|30202.3|30224.4|30204.4|30225.4|30205.4|30214.7|30194.7|35
1661393400000|2022-08-25 02:10:00|30224.5|30204.5|30228|30208|30229.9|30209.9|30224.4|30204.4|20
1661393700000|2022-08-25 02:15:00|30229.5|30209.5|30222.5|30187.5|30229.5|30209.5|30212.2|30187.5|48
1661394000000|2022-08-25 02:20:00|30216.5|30196.5|30205|30185|30219.2|30197.8|30204.4|30184.2|35
1661394300000|2022-08-25 02:25:00|30205.2|30185.2|30197.7|30177.7|30205.2|30185.2|30197.5|30177.5|18
1661394600000|2022-08-25 02:30:00|30197.5|30177.5|30202.7|30182.7|30207.5|30182.7|30196|30172.5|27
1661394900000|2022-08-25 02:35:00|30203|30183|30205.4|30185.4|30205.4|30185.4|30201.7|30181.7|34
1661395200000|2022-08-25 02:40:00|30204.5|30184.5|30204.5|30184.5|30207.7|30187.7|30202|30182|30
1661395500000|2022-08-25 02:45:00|30203.2|30183.2|30201.5|30166.5|30211.1|30185.2|30194|30166.1|26
1661395800000|2022-08-25 02:50:00|30201.1|30166.1|30197.5|30177.5|30202|30180.5|30197.5|30166.1|13
1661396100000|2022-08-25 02:55:00|30198|30178|30195.2|30175.2|30207.3|30181.9|30191.8|30165|44
1661396400000|2022-08-25 03:00:00|30202.5|30167.5|30202.5|30167.5|30203.1|30176|30191.5|30165|34
1661396700000|2022-08-25 03:05:00|30202.7|30167.7|30182|30162|30208|30178.5|30181|30161|48
1661397000000|2022-08-25 03:10:00|30180.7|30160.7|30186.9|30166.9|30187.2|30166.9|30178.5|30151.5|37
1661397300000|2022-08-25 03:15:00|30187.4|30167.4|30186|30166|30187.5|30167.5|30183|30163|24
1661397600000|2022-08-25 03:20:00|30187|30167|30189.9|30169.9|30193.5|30169.9|30185.5|30157.5|11
1661397900000|2022-08-25 03:25:00|30190|30170|30190|30170|30190|30170|30190|30170|1
1661398200000|2022-08-25 03:30:00|30190.5|30170.5|30193.5|30173.5|30193.5|30173.5|30190.5|30170.5|19
1661398500000|2022-08-25 03:35:00|30199.9|30179.9|30178.5|30158.5|30199.9|30179.9|30177.5|30157.5|48
1661398800000|2022-08-25 03:40:00|30178.7|30158.7|30183.7|30163.7|30185.7|30165.7|30178.7|30158.7|18
1661399100000|2022-08-25 03:45:00|30184.5|30164.5|30183.7|30163.7|30184.5|30164.5|30183.7|30163.7|4
1661399400000|2022-08-25 03:50:00|30183.2|30163.2|30183.7|30163.7|30183.7|30163.7|30183.2|30163.2|2
1661399700000|2022-08-25 03:55:00|30183.5|30163.5|30178.7|30158.7|30183.5|30163.5|30178.7|30158.7|6
1661400000000|2022-08-25 04:00:00|30178.2|30158.2|30172.7|30152.7|30178.2|30158.2|30172.5|30152.5|21
1661400300000|2022-08-25 04:05:00|30171.7|30151.7|30175.9|30155.9|30175.9|30155.9|30167.5|30147.5|25
1661400600000|2022-08-25 04:10:00|30176|30156|30183.9|30148.9|30183.9|30156|30175.9|30148.8|7
1661400900000|2022-08-25 04:15:00|30183.8|30148.8|30179.6|30159.6|30184.7|30159.6|30178|30148.8|14
1661401200000|2022-08-25 04:20:00|30178.5|30158.5|30177.7|30157.7|30182.7|30162.7|30177.7|30157.7|9
1661401500000|2022-08-25 04:25:00|30177.2|30157.2|30180.8|30160.8|30181|30161|30177.2|30157.2|10
1661401800000|2022-08-25 04:30:00|30180.5|30160.5|30183|30163|30184.5|30164.5|30180.5|30160.5|12
1661402100000|2022-08-25 04:35:00|30182.7|30162.7|30189.1|30154.1|30189.1|30163.2|30178.2|30154|19
1661402400000|2022-08-25 04:40:00|30189|30154|30190|30155|30190|30155|30188.5|30153.5|13
1661402700000|2022-08-25 04:45:00|30182.7|30162.7|30178.1|30158.1|30184.3|30164.3|30178.1|30158.1|30
1661403000000|2022-08-25 04:50:00|30178.5|30158.5|30178.5|30143.5|30178.5|30158.5|30170.5|30143.5|57
1661403300000|2022-08-25 04:55:00|30178.4|30143.4|30173|30153|30178.4|30153|30167.5|30142.8|15
1661403600000|2022-08-25 05:00:00|30172.9|30152.9|30167.7|30147.7|30172.9|30152.9|30167|30147|41
1661403900000|2022-08-25 05:05:00|30167.5|30147.5|30167.5|30147.5|30167.7|30147.7|30166|30146|21
1661404500000|2022-08-25 05:15:00|30168.3|30148.3|30167.7|30147.7|30168.6|30148.6|30167.4|30147.4|9
1661404800000|2022-08-25 05:20:00|30168.8|30148.8|30173.2|30153.2|30175.2|30155.2|30168|30148|13
1661406000000|2022-08-25 05:40:00|30174.3|30154.3|30182.5|30147.5|30183.6|30155.9|30172.7|30147.5|18
1661406300000|2022-08-25 05:45:00|30182.9|30147.9|30184|30164|30186.9|30164.1|30180|30147.9|24
1661406600000|2022-08-25 05:50:00|30185.2|30165.2|30182.7|30162.7|30189|30169|30182.5|30162.5|18
1661406900000|2022-08-25 05:55:00|30182.5|30162.5|30186|30151|30187|30162.5|30175|30147.8|36
1661407200000|2022-08-25 06:00:00|30185.5|30150.5|30183.8|30148.8|30185.5|30157.7|30175|30147.8|20
1661407500000|2022-08-25 06:05:00|30183.7|30148.7|30176.3|30156.3|30184.7|30157.2|30175.4|30148|19
1661407800000|2022-08-25 06:10:00|30176.4|30156.4|30174|30154|30181.9|30161.9|30173|30153|63
1661408100000|2022-08-25 06:15:00|30182|30147|30147|30127|30182|30152.9|30145.5|30125.5|123
1661408400000|2022-08-25 06:20:00|30147.5|30127.5|30161.9|30126.9|30163.6|30136.9|30147|30120.5|106
1661408700000|2022-08-25 06:25:00|30155|30135|30152|30132|30156|30136|30145.1|30125.1|101
1661409000000|2022-08-25 06:30:00|30151.9|30131.9|30146.9|30126.9|30152|30132|30145.6|30125.6|89
1661409300000|2022-08-25 06:35:00|30147|30127|30154.8|30134.8|30154.8|30134.8|30146.9|30126.9|29
1661409600000|2022-08-25 06:40:00|30162.8|30127.8|30159.8|30124.8|30164.4|30136.4|30147.7|30122.9|84
1661409900000|2022-08-25 06:45:00|30148|30128|30147.7|30127.7|30160|30132.4|30142.7|30121.7|51
1661410200000|2022-08-25 06:50:00|30148.8|30128.8|30167.4|30132.4|30167.4|30141|30148.2|30128.2|40
1661410500000|2022-08-25 06:55:00|30160.4|30140.4|30176.4|30156.4|30176.4|30156.4|30160.4|30132.1|48
1661410800000|2022-08-25 07:00:00|30175.5|30155.5|30177.9|30142.9|30177.9|30155.5|30170|30141.9|41
1661411100000|2022-08-25 07:05:00|30177.5|30142.5|30157|30137|30177.9|30152.5|30153.5|30133.5|43
1661411400000|2022-08-25 07:10:00|30157.5|30137.5|30143.8|30123.8|30163.5|30137.5|30142.5|30122.5|21
1661411700000|2022-08-25 07:15:00|30142.7|30122.7|30145|30125|30145|30125|30142.7|30122.7|3
1661412000000|2022-08-25 07:20:00|30145.1|30125.1|30150.7|30130.7|30162.1|30135.2|30143.8|30123.8|34
1661412300000|2022-08-25 07:25:00|30151.2|30131.2|30162.5|30127.5|30162.5|30134.2|30151.2|30126.9|13
1661412600000|2022-08-25 07:30:00|30162.7|30127.7|30157.4|30137.4|30163|30139.5|30157.4|30127.5|18
1661412900000|2022-08-25 07:35:00|30157.5|30137.5|30171.7|30151.7|30175|30155|30157.5|30137.5|27
1661413200000|2022-08-25 07:40:00|30172.7|30152.7|30174.5|30154.5|30180|30160|30167.7|30147.7|50
1661413500000|2022-08-25 07:45:00|30175|30155|30177|30157|30177.5|30157.5|30174.5|30154.5|17
1661413800000|2022-08-25 07:50:00|30177.4|30157.4|30167.4|30147.4|30177.9|30157.9|30166.6|30146.6|36
1661414100000|2022-08-25 07:55:00|30167.5|30147.5|30172|30152|30181.8|30157.4|30167.4|30146.5|98
1661414400000|2022-08-25 08:00:00|30178.5|30143.5|30172.5|30152.5|30180.9|30152.5|30170|30141.9|33
1661414700000|2022-08-25 08:05:00|30167.5|30147.5|30186.8|30151.8|30186.8|30162.5|30167.4|30147.4|22
1661415000000|2022-08-25 08:10:00|30186.9|30151.9|30186.5|30151.5|30187|30152|30186.5|30151.5|9
1661415300000|2022-08-25 08:15:00|30178|30158|30179|30159|30180.5|30160.5|30178|30158|26
1661415600000|2022-08-25 08:20:00|30177.5|30157.5|30169|30149|30186.9|30159|30169|30146.5|18
1661415900000|2022-08-25 08:25:00|30167|30147|30175.5|30155.5|30175.5|30155.5|30167|30147|19
1661416200000|2022-08-25 08:30:00|30176|30156|30169.8|30149.8|30177.7|30156|30169.8|30141.6|35
1661416500000|2022-08-25 08:35:00|30170|30150|30177.6|30142.6|30180|30152.9|30169.1|30142.6|17
1661417100000|2022-08-25 08:45:00|30180|30145|30180|30145|30180|30145|30180|30145|1
1661417400000|2022-08-25 08:50:00|30180.3|30145.3|30174|30154|30181.8|30154.3|30173.1|30145.3|24
1661417700000|2022-08-25 08:55:00|30174.5|30154.5|30185.3|30150.3|30185.5|30157.2|30174.5|30149.9|20
1661418000000|2022-08-25 09:00:00|30177.6|30157.6|30183.3|30148.3|30183.4|30157.6|30170.1|30143|24
1661418300000|2022-08-25 09:05:00|30183.6|30148.6|30177.2|30157.2|30183.6|30158|30175|30145.3|30
1661418600000|2022-08-25 09:10:00|30176.7|30156.7|30172.3|30152.3|30176.7|30156.7|30172.3|30152.3|8
1661418900000|2022-08-25 09:15:00|30172.4|30152.4|30170|30150|30174.7|30152.5|30167|30138.9|17
1661419200000|2022-08-25 09:20:00|30170.5|30150.5|30175.2|30155.2|30177.5|30157.5|30170.5|30150.5|30
1661419500000|2022-08-25 09:25:00|30175.5|30155.5|30176.5|30156.5|30178|30158|30174.5|30154.5|20
1661419800000|2022-08-25 09:30:00|30178|30158|30182.5|30162.5|30184.2|30164.2|30178|30158|23
1661420100000|2022-08-25 09:35:00|30181.1|30161.1|30180.7|30160.7|30181.2|30161.2|30180.7|30160.7|8
1661420400000|2022-08-25 09:40:00|30181.2|30161.2|30176.6|30156.6|30186.5|30161.5|30175|30148|24
1661420700000|2022-08-25 09:45:00|30176.3|30156.3|30184.1|30149.1|30186.1|30156.6|30176.3|30147.5|19
1661421000000|2022-08-25 09:50:00|30186.5|30151.5|30182|30162|30188.8|30162|30181.5|30149.5|11
1661421300000|2022-08-25 09:55:00|30182.5|30162.5|30187|30167|30187.5|30167.5|30182.5|30162.5|26
1661421600000|2022-08-25 10:00:00|30187.5|30167.5|30187|30167|30187.5|30167.5|30187|30167|11
1661421900000|2022-08-25 10:05:00|30187.5|30167.5|30187.7|30167.7|30188.6|30168.6|30187|30167|23
1661422200000|2022-08-25 10:10:00|30188.3|30168.3|30204.5|30169.5|30204.5|30176.2|30188.3|30168.3|10
1661422500000|2022-08-25 10:15:00|30206.5|30171.5|30212.3|30177.3|30214.6|30189.6|30202.1|30171.5|23
1661422800000|2022-08-25 10:20:00|30212.8|30177.8|30211.5|30176.5|30216|30189.5|30208.8|30176.3|17
1661423100000|2022-08-25 10:25:00|30211|30176|30211|30176|30212|30177|30211|30176|11
1661423400000|2022-08-25 10:30:00|30211.6|30176.6|30211|30176|30211.6|30176.6|30211|30176|2
1661423700000|2022-08-25 10:35:00|30211.6|30176.6|30203.7|30183.7|30211.6|30184|30201.1|30176|13
1661424000000|2022-08-25 10:40:00|30205.7|30185.7|30205.6|30185.6|30206.1|30186.1|30205.6|30185.6|4
1661424600000|2022-08-25 10:50:00|30206.1|30186.1|30206.1|30186.1|30206.1|30186.1|30206.1|30186.1|1
1661425200000|2022-08-25 11:00:00|30206.2|30186.2|30206.2|30186.2|30206.2|30186.2|30206.2|30186.2|1
1661425500000|2022-08-25 11:05:00|30198.7|30178.7|30203.6|30183.6|30203.6|30183.6|30197.4|30177.4|9
1661425800000|2022-08-25 11:10:00|30203.9|30183.9|30196.5|30176.5|30204.3|30183.9|30196.4|30168.5|20
1661426100000|2022-08-25 11:15:00|30196.2|30176.2|30197.2|30177.2|30198.5|30178.5|30195.6|30175.6|20
1661426400000|2022-08-25 11:20:00|30197.5|30177.5|30212.3|30177.3|30212.3|30181.5|30197.5|30172.2|18
1661426700000|2022-08-25 11:25:00|30212|30177|30212.6|30177.6|30212.6|30177.6|30212|30177|18
1661427000000|2022-08-25 11:30:00|30212.7|30177.7|30211.7|30176.7|30214.7|30188|30200.5|30172.3|60
1661427300000|2022-08-25 11:35:00|30212|30177|30214.5|30179.5|30214.7|30179.7|30211|30176|14
1661427600000|2022-08-25 11:40:00|30206.5|30186.5|30206.2|30186.2|30206.5|30186.5|30205.7|30185.7|13
1661427900000|2022-08-25 11:45:00|30206|30186|30206.1|30186.1|30206.1|30186.1|30205.5|30185.5|6
1661428500000|2022-08-25 11:55:00|30206|30186|30206.7|30186.7|30208|30188|30206|30186|11
1661428800000|2022-08-25 12:00:00|30207.2|30187.2|30210.1|30190.1|30217.8|30191.8|30207.2|30182.8|12
1661429100000|2022-08-25 12:05:00|30211.1|30191.1|30217.6|30182.6|30222.6|30191.1|30211.1|30182.6|3
1661429400000|2022-08-25 12:10:00|30209|30189|30208.5|30188.5|30210.1|30190.1|30208.5|30188.5|3
1661429700000|2022-08-25 12:15:00|30211.5|30191.5|30226.6|30191.6|30226.6|30197.5|30211.2|30189.3|17
1661430000000|2022-08-25 12:20:00|30227.3|30192.3|30225.4|30190.4|30227.6|30202.1|30219.6|30189.6|11
1661430300000|2022-08-25 12:25:00|30225.3|30190.3|30220.5|30185.5|30225.3|30190.3|30215.2|30180.2|27
1661430600000|2022-08-25 12:30:00|30220|30185|30218.9|30183.9|30221|30186|30217.3|30182.3|15
1661430900000|2022-08-25 12:35:00|30218.4|30183.4|30218.4|30183.4|30218.4|30183.4|30218.4|30183.4|1
1661431200000|2022-08-25 12:40:00|30217.9|30182.9|30217.4|30182.4|30217.9|30182.9|30216.4|30181.4|5
1661431500000|2022-08-25 12:45:00|30216.9|30181.9|30219.3|30184.3|30224.4|30189.4|30216.9|30181.9|21
1661431800000|2022-08-25 12:50:00|30219.2|30184.2|30218.6|30183.6|30224.3|30189.3|30217.9|30182.9|26
1661432100000|2022-08-25 12:55:00|30210.3|30190.3|30211.5|30191.5|30211.5|30191.5|30210.3|30190.3|5
1661432400000|2022-08-25 13:00:00|30210.9|30190.9|30211.8|30191.8|30212|30192|30210.9|30190.9|12
1661432700000|2022-08-25 13:05:00|30210.8|30190.8|30225.5|30190.5|30227.1|30199.6|30210.8|30190.5|22
1661433000000|2022-08-25 13:10:00|30225.3|30190.3|30224.8|30189.8|30228.5|30193.5|30224.5|30189.5|12
1661433300000|2022-08-25 13:15:00|30224.6|30189.6|30222.3|30187.3|30225.5|30190.5|30219.5|30184.5|22
1661433600000|2022-08-25 13:20:00|30221.2|30186.2|30224|30189|30226.1|30191.1|30221.2|30186.2|20
1661433900000|2022-08-25 13:25:00|30226|30191|30226|30191|30226|30191|30226|30191|1
1661434200000|2022-08-25 13:30:00|30228|30193|30226.5|30191.5|30228|30193|30225.5|30190.5|4
1661434500000|2022-08-25 13:35:00|30228|30193|30227|30192|30228|30193|30225.6|30190.6|18
1661434800000|2022-08-25 13:40:00|30227.1|30192.1|30233|30198|30234.5|30199.5|30227|30192|24
1661435100000|2022-08-25 13:45:00|30232.6|30197.6|30231.6|30196.6|30232.6|30197.6|30231.6|30196.6|2
1661435400000|2022-08-25 13:50:00|30233|30198|30231.6|30196.6|30233|30198|30230.6|30195.6|15
1661435700000|2022-08-25 13:55:00|30231|30196|30221|30186|30231|30196|30213.8|30184.5|40
1661436000000|2022-08-25 14:00:00|30220.5|30185.5|30208.6|30173.6|30221|30186|30196.5|30161.5|36
1661436300000|2022-08-25 14:05:00|30208|30173|30211.5|30176.5|30211.5|30176.5|30208|30173|3
1661436600000|2022-08-25 14:10:00|30215|30180|30215.5|30180.5|30221.7|30192.8|30211.1|30179.6|36
1661436900000|2022-08-25 14:15:00|30216|30181|30203.6|30168.6|30216|30181|30203.6|30168.6|32
1661437200000|2022-08-25 14:20:00|30204.6|30169.6|30197.5|30177.5|30204.6|30178.4|30192.2|30169.5|27
1661437500000|2022-08-25 14:25:00|30196.5|30176.5|30211.5|30176.5|30211.5|30186.5|30196.5|30173|44
1661437800000|2022-08-25 14:30:00|30211.8|30176.8|30195.9|30160.9|30211.8|30182.9|30193.5|30160.9|57
1661438100000|2022-08-25 14:35:00|30195.5|30160.5|30195.9|30160.9|30203|30168|30192.6|30157.6|36
1661438400000|2022-08-25 14:40:00|30196.4|30161.4|30185.7|30165.7|30196.7|30166|30185.7|30160|37
1661438700000|2022-08-25 14:45:00|30186|30166|30186|30166|30186.2|30166.2|30185.5|30165.5|26
1661439000000|2022-08-25 14:50:00|30186.5|30166.5|30207.7|30172.7|30210|30175|30186.5|30166|22
1661439300000|2022-08-25 14:55:00|30204.7|30169.7|30207.3|30172.3|30207.3|30172.3|30204.7|30169.7|2
1661439600000|2022-08-25 15:00:00|30205.7|30170.7|30205.6|30170.6|30207.3|30172.3|30202.5|30167.5|10
1661439900000|2022-08-25 15:05:00|30204.7|30169.7|30205.5|30170.5|30205.5|30170.5|30200.5|30165.5|13
1661441100000|2022-08-25 15:25:00|30206.7|30171.7|30212.9|30177.9|30213.3|30178.3|30205.5|30170.5|9
1661441400000|2022-08-25 15:30:00|30212.5|30177.5|30213.3|30178.3|30214|30179|30212.5|30177.5|7
1661441700000|2022-08-25 15:35:00|30214|30179|30211.6|30176.6|30214|30179|30211.6|30176.6|4
1661442000000|2022-08-25 15:40:00|30212.6|30177.6|30211.6|30176.6|30212.6|30177.6|30211.6|30176.6|3
1661442300000|2022-08-25 15:45:00|30209.6|30174.6|30210.6|30175.6|30210.6|30175.6|30209.6|30174.6|2
1661442600000|2022-08-25 15:50:00|30212.1|30177.1|30211.1|30176.1|30219.1|30184.1|30208.2|30173.2|89
1661442900000|2022-08-25 15:55:00|30211.6|30176.6|30212.9|30177.9|30213.9|30178.9|30211.2|30176.2|8
1661443500000|2022-08-25 16:05:00|30217.9|30182.9|30219.9|30184.9|30219.9|30184.9|30217.9|30182.9|2
1661443800000|2022-08-25 16:10:00|30219.3|30184.3|30222.9|30187.9|30222.9|30187.9|30219.2|30184.2|5
1661444100000|2022-08-25 16:15:00|30222.6|30187.6|30223|30188|30223|30188|30222.2|30187.2|3
1661444400000|2022-08-25 16:20:00|30222.4|30187.4|30219.4|30184.4|30222.4|30187.4|30219.4|30184.4|2
1661445000000|2022-08-25 16:30:00|30220.1|30185.1|30216.1|30181.1|30220.1|30185.1|30211.4|30176.4|24
1661445300000|2022-08-25 16:35:00|30212.4|30177.4|30212|30177|30212.4|30177.4|30210.4|30175.4|10
1661446500000|2022-08-25 16:55:00|30212.6|30177.6|30210|30175|30212.6|30177.6|30210|30175|4
1661446800000|2022-08-25 17:00:00|30212.6|30177.6|30212.6|30177.6|30212.6|30177.6|30212|30177|3
1661447100000|2022-08-25 17:05:00|30210|30175|30212.6|30177.6|30212.6|30177.6|30210|30175|2
1661448000000|2022-08-25 17:20:00|30212|30177|30212|30177|30214.6|30179.6|30211.4|30176.4|14
1661448300000|2022-08-25 17:25:00|30211.4|30176.4|30212|30177|30214|30179|30211.4|30176.4|12
1661448600000|2022-08-25 17:30:00|30213|30178|30208.2|30173.2|30214|30179|30208.2|30173.2|12
1661448900000|2022-08-25 17:35:00|30209|30174|30206.1|30171.1|30211|30176|30204.7|30169.7|8
1661451000000|2022-08-25 18:10:00|30210.1|30175.1|30206.7|30171.7|30211.1|30176.1|30206.7|30171.7|10
1661451300000|2022-08-25 18:15:00|30205.7|30170.7|30210.1|30175.1|30211.1|30176.1|30205.7|30170.7|14
1661451600000|2022-08-25 18:20:00|30207.2|30172.2|30207.2|30172.2|30209.1|30174.1|30205.2|30170.2|11
1661451900000|2022-08-25 18:25:00|30206.8|30171.8|30205.8|30170.8|30210.1|30175.1|30204.3|30169.3|29
1661452200000|2022-08-25 18:30:00|30206.2|30171.2|30208.4|30173.4|30208.4|30173.4|30205.8|30170.8|14
1661452500000|2022-08-25 18:35:00|30206.4|30171.4|30205|30170|30211.1|30176.1|30201.4|30166.4|12
1661452800000|2022-08-25 18:40:00|30206|30171|30205|30170|30206|30171|30205|30170|2
1661453100000|2022-08-25 18:45:00|30208.4|30173.4|30209|30174|30209.4|30174.4|30208.4|30173.4|4
1661453400000|2022-08-25 18:50:00|30209.4|30174.4|30209.4|30174.4|30209.4|30174.4|30209|30174|3
1661453700000|2022-08-25 18:55:00|30211.4|30176.4|30209|30174|30211.4|30176.4|30204|30169|20
1661473800000|2022-08-26 00:30:00|30186|30144|30186|30144|30186|30144|30186|30144|1
1661475000000|2022-08-26 00:50:00|30188.5|30146.5|30190|30148|30190|30148|30188.5|30146.5|2
1661475300000|2022-08-26 00:55:00|30193.5|30151.5|30208.5|30166.5|30208.5|30166.5|30193.5|30151.5|4
1661475600000|2022-08-26 01:00:00|30207|30165|30207.5|30172.5|30223|30181|30207|30165|49
1661475900000|2022-08-26 01:05:00|30204.5|30169.5|30203.5|30168.5|30204.5|30169.5|30203.5|30168.5|3
1661476200000|2022-08-26 01:10:00|30204.2|30169.2|30203.5|30168.5|30204.2|30169.2|30203.5|30168.5|3
1661476500000|2022-08-26 01:15:00|30200.9|30165.9|30193.9|30158.9|30201.9|30166.9|30184.5|30149.5|34
1661476800000|2022-08-26 01:20:00|30193.5|30158.5|30178|30158|30193.5|30159.8|30177.1|30148.7|17
1661477100000|2022-08-26 01:25:00|30177.7|30157.7|30171.2|30151.2|30183.8|30157.7|30169|30141|69
1661477400000|2022-08-26 01:30:00|30172.5|30152.5|30167.5|30147.5|30178|30152.5|30153.5|30127.9|93
1661477700000|2022-08-26 01:35:00|30165.6|30145.6|30176.2|30156.2|30183.1|30156.7|30162.5|30137.9|52
1661478000000|2022-08-26 01:40:00|30177.5|30157.5|30168.5|30148.5|30184.5|30157.5|30168.5|30144.5|10
1661478300000|2022-08-26 01:45:00|30167.5|30147.5|30181.4|30161.4|30187.8|30163|30167.5|30142.3|28
1661478600000|2022-08-26 01:50:00|30181.6|30161.6|30185.5|30165.5|30188.2|30168.2|30181.6|30161.6|15
1661478900000|2022-08-26 01:55:00|30185.7|30165.7|30193|30173|30195|30173|30185.5|30158|14
1661479200000|2022-08-26 02:00:00|30193.5|30173.5|30193.2|30173.2|30196.9|30176.9|30192.7|30172.7|11
1661479500000|2022-08-26 02:05:00|30193|30173|30180.5|30160.5|30194.1|30174.1|30180.5|30160.5|30
1661479800000|2022-08-26 02:10:00|30188.5|30153.5|30187.5|30167.5|30194.4|30167.5|30183.5|30153.1|8
1661480100000|2022-08-26 02:15:00|30187.7|30167.7|30187.7|30167.7|30196.6|30176.6|30187.7|30167.7|53
1661480400000|2022-08-26 02:20:00|30187.5|30167.5|30179.2|30159.2|30187.7|30167.7|30179.2|30159.2|24
1661480700000|2022-08-26 02:25:00|30179.7|30159.7|30182.5|30162.5|30182.7|30162.7|30179.7|30159.7|14
1661481000000|2022-08-26 02:30:00|30182.7|30162.7|30178.7|30158.7|30184.6|30164.6|30177.7|30157.7|18
1661481300000|2022-08-26 02:35:00|30178.2|30158.2|30178.2|30158.2|30178.7|30158.7|30178.2|30158.2|3
1661481600000|2022-08-26 02:40:00|30178.7|30158.7|30166|30146|30178.7|30158.7|30166|30146|28
1661481900000|2022-08-26 02:45:00|30167.2|30147.2|30168.2|30148.2|30171.2|30151.2|30167.2|30147.2|22
1661482200000|2022-08-26 02:50:00|30170.1|30150.1|30168.2|30148.2|30172.2|30152.2|30167.7|30147.7|9
1661482500000|2022-08-26 02:55:00|30167.2|30147.2|30168.5|30148.5|30168.5|30148.5|30166.4|30146.4|8
1661482800000|2022-08-26 03:00:00|30168|30148|30162.8|30142.8|30170.5|30148|30160|30132|29
1661483100000|2022-08-26 03:05:00|30162.5|30142.5|30162.8|30142.8|30162.8|30142.8|30162.3|30142.3|17
1661483400000|2022-08-26 03:10:00|30162.9|30142.9|30162.9|30142.9|30164.4|30144.4|30162.9|30142.9|6
1661483700000|2022-08-26 03:15:00|30163|30143|30168.4|30148.4|30168.5|30148.5|30162.9|30142.9|35
1661484000000|2022-08-26 03:20:00|30168.5|30148.5|30167.9|30147.9|30170.3|30150.3|30167.9|30147.9|16
1661484300000|2022-08-26 03:25:00|30168.5|30148.5|30168|30148|30170.4|30150.4|30167.5|30147.5|25
1661484600000|2022-08-26 03:30:00|30167.5|30147.5|30160.5|30140.5|30168|30148|30157.2|30137.2|28
1661484900000|2022-08-26 03:35:00|30161.5|30141.5|30165.4|30145.4|30167.9|30147.9|30161.5|30141.5|20
1661485200000|2022-08-26 03:40:00|30164|30144|30160.2|30140.2|30164|30144|30158.5|30138.5|25
1661485500000|2022-08-26 03:45:00|30161|30141|30158.5|30138.5|30161|30141|30158.5|30138.5|3
1661485800000|2022-08-26 03:50:00|30157.5|30137.5|30156.7|30136.7|30157.5|30137.5|30156.5|30136.5|5
1661486100000|2022-08-26 03:55:00|30157.5|30137.5|30158.5|30138.5|30166|30146|30156.7|30136.7|29
1661486400000|2022-08-26 04:00:00|30158.6|30138.6|30159|30139|30159.2|30139.2|30158.6|30138.6|4
1661486700000|2022-08-26 04:05:00|30157.8|30137.8|30159.8|30139.8|30166.5|30143|30157.5|30131.5|17
1661487000000|2022-08-26 04:10:00|30166.8|30131.8|30150.6|30130.6|30166.8|30138.4|30150.6|30130.6|23
1661487300000|2022-08-26 04:15:00|30151.4|30131.4|30151.7|30131.7|30151.7|30131.7|30150.6|30130.6|4
1661487600000|2022-08-26 04:20:00|30151.1|30131.1|30127.5|30107.5|30151.5|30131.5|30107.7|30086.5|52
1661487900000|2022-08-26 04:25:00|30129.3|30109.3|30128.5|30108.5|30136.7|30109.4|30127.5|30097.9|15
1661488200000|2022-08-26 04:30:00|30128.4|30108.4|30117.5|30082.5|30131.5|30108.4|30104.5|30079.1|37
1661488500000|2022-08-26 04:35:00|30118.5|30083.5|30112|30092|30118.5|30092.5|30109.5|30082|20
1661488800000|2022-08-26 04:40:00|30111.5|30091.5|30113.2|30093.2|30113.2|30093.2|30111.5|30091.5|8
1661489100000|2022-08-26 04:45:00|30113|30093|30125.9|30090.9|30142|30107|30113|30090.5|31
1661489400000|2022-08-26 04:50:00|30126.5|30091.5|30120|30100|30126.5|30100|30120|30091.5|2
1661489700000|2022-08-26 04:55:00|30120.5|30100.5|30138.4|30118.4|30139.4|30119.4|30120.5|30091.5|27
1661490000000|2022-08-26 05:00:00|30137.9|30117.9|30127.9|30092.9|30143.9|30118.9|30122.5|30092.9|22
1661490300000|2022-08-26 05:05:00|30128.5|30093.5|30122.5|30102.5|30128.5|30104.7|30122|30092.9|10
1661490600000|2022-08-26 05:10:00|30122.7|30102.7|30122.5|30102.5|30132.5|30104.7|30122.5|30097.5|22
1661490900000|2022-08-26 05:15:00|30122.7|30102.7|30128.5|30093.5|30128.5|30102.7|30120.7|30090.5|10
1661491200000|2022-08-26 05:20:00|30127.9|30092.9|30127.9|30092.9|30127.9|30092.9|30127.9|30092.9|1
1661491500000|2022-08-26 05:25:00|30127|30092|30127|30092|30132.5|30105|30121.5|30092|28
1661491800000|2022-08-26 05:30:00|30127.5|30092.5|30119.5|30099.5|30127.5|30099.5|30117.5|30087.9|14
1661492100000|2022-08-26 05:35:00|30127.5|30092.5|30152|30117|30154|30124.5|30124.1|30092.5|41
1661492400000|2022-08-26 05:40:00|30144|30124|30148.5|30113.5|30148.5|30124|30132.5|30103.5|22
1661492700000|2022-08-26 05:45:00|30142.5|30122.5|30151.6|30131.6|30164.5|30136.5|30142.5|30116|29
1661493000000|2022-08-26 05:50:00|30152|30132|30155.5|30120.5|30157.9|30132|30147.1|30120|26
1661493300000|2022-08-26 05:55:00|30155.3|30120.3|30154|30119|30155.3|30120.3|30154|30119|3
1661493600000|2022-08-26 06:00:00|30154.5|30119.5|30147.5|30127.5|30157.5|30127.5|30144.6|30118.9|14
1661493900000|2022-08-26 06:05:00|30143.5|30123.5|30155|30120|30155.5|30127.5|30143|30116.9|18
1661494200000|2022-08-26 06:10:00|30155.2|30120.2|30148|30128|30158.8|30130.7|30147.5|30120.2|19
1661494500000|2022-08-26 06:15:00|30148.7|30128.7|30142.5|30122.5|30152.4|30132.4|30142.4|30122.4|27
1661494800000|2022-08-26 06:20:00|30142.6|30122.6|30143.6|30123.6|30152|30128.4|30141.5|30113.5|51
1661495100000|2022-08-26 06:25:00|30146|30126|30154.8|30134.8|30157.7|30136|30146|30122.2|39
1661495400000|2022-08-26 06:30:00|30155.8|30135.8|30172.9|30137.9|30172.9|30145.2|30155.4|30130.5|57
1661495700000|2022-08-26 06:35:00|30167.3|30147.3|30165.5|30145.5|30173.1|30147.5|30165.2|30136|35
1661496000000|2022-08-26 06:40:00|30165.7|30145.7|30172.5|30152.5|30173|30153|30165.5|30145.5|22
1661496300000|2022-08-26 06:45:00|30173.8|30153.8|30182.9|30147.9|30183.3|30162.4|30171.3|30147.2|34
1661496600000|2022-08-26 06:50:00|30183.3|30148.3|30198.7|30178.7|30208.3|30182.9|30177.5|30147.9|61
1661496900000|2022-08-26 06:55:00|30195.7|30175.7|30188.5|30168.5|30205.2|30178.7|30188.4|30166.5|37
1661497200000|2022-08-26 07:00:00|30190.3|30170.3|30184.6|30164.6|30190.4|30170.4|30183.2|30163.2|42
1661497500000|2022-08-26 07:05:00|30183.5|30163.5|30176|30156|30183.5|30163.5|30172.7|30147.5|26
1661497800000|2022-08-26 07:10:00|30181.5|30146.5|30176.4|30156.4|30181.5|30158.5|30171|30144.5|22
1661498100000|2022-08-26 07:15:00|30176.5|30156.5|30178.5|30158.5|30194|30164.5|30176.5|30149.5|23
1661498400000|2022-08-26 07:20:00|30178.7|30158.7|30178.2|30158.2|30179.8|30159.8|30177.9|30157.9|11
1661498700000|2022-08-26 07:25:00|30178.7|30158.7|30173.7|30153.7|30178.7|30158.7|30173.2|30153.2|26
1661499000000|2022-08-26 07:30:00|30172.7|30152.7|30178.2|30158.2|30181.9|30158.3|30171.2|30142.5|36
1661499300000|2022-08-26 07:35:00|30177.7|30157.7|30173.2|30153.2|30177.7|30157.7|30173.2|30153.2|18
1661499600000|2022-08-26 07:40:00|30174.3|30154.3|30183.4|30148.4|30184.1|30158.2|30174.3|30148.4|21
1661499900000|2022-08-26 07:45:00|30183.6|30148.6|30172.7|30152.7|30184.2|30153|30172.7|30147.7|51
1661500200000|2022-08-26 07:50:00|30173|30153|30173.2|30153.2|30174.6|30154.6|30172.7|30152.7|19
1661500800000|2022-08-26 08:00:00|30173.7|30153.7|30172.7|30152.7|30173.7|30153.7|30170.8|30150.8|34
1661501100000|2022-08-26 08:05:00|30171.2|30151.2|30173.7|30153.7|30185.2|30158.5|30169.2|30149.1|33
1661501400000|2022-08-26 08:10:00|30174|30154|30177.7|30157.7|30183.5|30157.7|30172.7|30148|47
1661501700000|2022-08-26 08:15:00|30176.7|30156.7|30178|30158|30179.4|30159.4|30176.1|30156.1|33
1661502000000|2022-08-26 08:20:00|30177.5|30157.5|30183.2|30163.2|30184.6|30164.6|30177.5|30157.5|55
1661502300000|2022-08-26 08:25:00|30183.5|30163.5|30194.5|30159.5|30205|30179.7|30183.2|30159.5|42
1661502600000|2022-08-26 08:30:00|30194.6|30159.6|30190.6|30155.6|30195.4|30160.4|30190|30155|14
1661502900000|2022-08-26 08:35:00|30190|30155|30193|30158|30194|30166.5|30185.4|30155|20
1661503200000|2022-08-26 08:40:00|30191.6|30156.6|30195|30160|30196|30161|30189.5|30154.5|23
1661503500000|2022-08-26 08:45:00|30194.6|30159.6|30178|30158|30194.6|30163|30178|30152.6|29
1661503800000|2022-08-26 08:50:00|30177.5|30157.5|30183.1|30148.1|30183.3|30157.5|30172.5|30148.1|20
1661504100000|2022-08-26 08:55:00|30183.2|30148.2|30169.6|30134.6|30183.2|30157.1|30163|30134.6|31
1661504400000|2022-08-26 09:00:00|30169.7|30134.7|30170.5|30150.5|30170.7|30150.5|30162.2|30134.7|27
1661504700000|2022-08-26 09:05:00|30177.6|30142.6|30177.6|30142.6|30178.6|30143.6|30176.6|30141.6|7
1661505000000|2022-08-26 09:10:00|30178|30143|30178.6|30143.6|30178.6|30143.6|30177|30142|10
1661505300000|2022-08-26 09:15:00|30180.6|30145.6|30189.5|30154.5|30189.5|30159.3|30178.5|30145.6|8
1661505600000|2022-08-26 09:20:00|30189|30154|30189.5|30154.5|30189.5|30154.5|30189|30154|2
1661505900000|2022-08-26 09:25:00|30189|30154|30189.5|30154.5|30189.5|30154.5|30189|30154|8
1661506200000|2022-08-26 09:30:00|30189|30154|30182.5|30162.5|30190.6|30162.7|30182.5|30154|6
1661506500000|2022-08-26 09:35:00|30177.5|30157.5|30180|30160|30180|30160|30175.5|30155.5|13
1661506800000|2022-08-26 09:40:00|30179.8|30159.8|30176.2|30156.2|30179.8|30159.8|30175.7|30155.7|11
1661507100000|2022-08-26 09:45:00|30176|30156|30177.5|30157.5|30186.4|30158|30168.3|30148.3|33
1661507400000|2022-08-26 09:50:00|30177.7|30157.7|30177.5|30157.5|30178|30158|30177.5|30157.5|6
1661507700000|2022-08-26 09:55:00|30177|30157|30172.2|30152.2|30177.2|30157.2|30171.5|30151.5|9
1661508000000|2022-08-26 10:00:00|30172.7|30152.7|30172.7|30152.7|30172.7|30152.7|30171.7|30151.7|9
1661508300000|2022-08-26 10:05:00|30172.2|30152.2|30173|30153|30173|30153|30169.5|30149.5|13
1661508900000|2022-08-26 10:15:00|30172.5|30152.5|30172|30152|30172.5|30152.5|30172|30152|2
1661509200000|2022-08-26 10:20:00|30171.7|30151.7|30165.2|30145.2|30171.7|30151.7|30163.8|30143.8|16
1661509500000|2022-08-26 10:25:00|30165|30145|30165.2|30145.2|30165.2|30145.2|30164.1|30144.1|13
1661510100000|2022-08-26 10:35:00|30165|30145|30165.2|30145.2|30165.5|30145.5|30165|30145|4
1661510400000|2022-08-26 10:40:00|30165.5|30145.5|30173|30138|30173|30145.5|30165.5|30137.6|5
1661510700000|2022-08-26 10:45:00|30172.6|30137.6|30172.6|30137.6|30173|30138|30172.6|30137.6|9
1661511000000|2022-08-26 10:50:00|30173|30138|30166.1|30146.1|30175|30146.5|30166|30138|10
1661511300000|2022-08-26 10:55:00|30165.5|30145.5|30165.5|30145.5|30166.1|30146.1|30165.5|30145.5|5
1661511600000|2022-08-26 11:00:00|30162.5|30142.5|30167.2|30147.2|30175|30147.9|30162.5|30135.6|9
1661511900000|2022-08-26 11:05:00|30167|30147|30167.2|30147.2|30167.2|30147.2|30166.1|30146.1|4
1661512500000|2022-08-26 11:15:00|30167.9|30147.9|30167.2|30147.2|30167.9|30147.9|30167.2|30147.2|2
1661513100000|2022-08-26 11:25:00|30166.7|30146.7|30166.7|30146.7|30167.2|30147.2|30166.7|30146.7|3
1661513400000|2022-08-26 11:30:00|30167.4|30147.4|30169|30149|30169.2|30149.2|30167|30147|11
1661513700000|2022-08-26 11:35:00|30169.2|30149.2|30188.3|30153.3|30188.6|30156.4|30169.2|30148.6|18
1661514000000|2022-08-26 11:40:00|30188.6|30153.6|30188.6|30153.6|30188.6|30153.6|30188|30153|7
1661514300000|2022-08-26 11:45:00|30188.3|30153.3|30188.7|30153.7|30189.3|30154.3|30184.8|30149.8|13
1661514600000|2022-08-26 11:50:00|30189|30154|30176.3|30156.3|30189|30156.3|30176.3|30149.5|9
1661514900000|2022-08-26 11:55:00|30185.6|30150.6|30177.8|30157.8|30185.7|30157.8|30175.8|30148.3|11
1661515200000|2022-08-26 12:00:00|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|1
1661515800000|2022-08-26 12:10:00|30175.8|30155.8|30168.4|30148.4|30175.8|30155.8|30167.9|30147.9|11
1661516100000|2022-08-26 12:15:00|30167.9|30147.9|30168.4|30148.4|30168.8|30148.8|30167.9|30147.9|26
1661516400000|2022-08-26 12:20:00|30167.8|30147.8|30170.3|30150.3|30176.8|30150.3|30166|30137.9|16
1661516700000|2022-08-26 12:25:00|30169.8|30149.8|30180.5|30145.5|30181|30150.8|30169.8|30143.5|18
1661517000000|2022-08-26 12:30:00|30180|30145|30163|30128|30183.5|30149.3|30154.1|30125.3|45
1661517300000|2022-08-26 12:35:00|30162.5|30127.5|30161.8|30126.8|30163|30128|30161.3|30126.3|13
1661517600000|2022-08-26 12:40:00|30162.3|30127.3|30166|30131|30166|30131|30162.3|30127.3|17
1661517900000|2022-08-26 12:45:00|30166.5|30131.5|30165|30130|30166.5|30131.5|30165|30130|5
1661518200000|2022-08-26 12:50:00|30164|30129|30164|30129|30165.6|30130.6|30163.5|30128.5|7
1661518500000|2022-08-26 12:55:00|30164.5|30129.5|30164|30129|30164.5|30129.5|30163.5|30128.5|4
1661518800000|2022-08-26 13:00:00|30163.5|30128.5|30159.5|30124.5|30164|30129|30159|30124|13
1661519100000|2022-08-26 13:05:00|30161|30126|30150|30130|30161.5|30131.5|30149|30123|37
1661519400000|2022-08-26 13:10:00|30157|30122|30156.5|30121.5|30160|30125|30156.5|30121.5|20
1661519700000|2022-08-26 13:15:00|30157|30122|30156.5|30121.5|30157|30122|30156|30121|4
1661520000000|2022-08-26 13:20:00|30156|30121|30156|30121|30156.5|30121.5|30156|30121|3
1661520300000|2022-08-26 13:25:00|30155.5|30120.5|30160|30125|30160|30125|30153|30118|18
1661520600000|2022-08-26 13:30:00|30158.8|30123.8|30152|30117|30159.1|30124.1|30142.5|30107.5|35
1661520900000|2022-08-26 13:35:00|30151.3|30116.3|30154.5|30119.5|30155|30120|30142.5|30107.5|17
1661521200000|2022-08-26 13:40:00|30155|30120|30155|30120|30156|30121|30152.5|30117.5|16
1661521500000|2022-08-26 13:45:00|30155.5|30120.5|30155.5|30120.5|30155.5|30120.5|30155.5|30120.5|1
1661521800000|2022-08-26 13:50:00|30154.5|30119.5|30147.5|30112.5|30154.5|30119.5|30147|30112|30
1661522100000|2022-08-26 13:55:00|30147|30112|30152.4|30116.1|30152.4|30116.1|30144|30109|16
1661522400000|2022-08-26 14:00:00|30151.8|30116.8|30182.3|30147.3|30183.7|30148.7|30148|30106|72
1661522700000|2022-08-26 14:05:00|30183.2|30148.2|30167.5|30132.5|30195.4|30160.4|30166.7|30131.7|67
1661523000000|2022-08-26 14:10:00|30166|30131|30147.6|30112.6|30167.5|30132.5|30144.2|30109.2|44
1661523300000|2022-08-26 14:15:00|30148.1|30113.1|30183|30148|30184.3|30149.3|30148|30113|35
1661523600000|2022-08-26 14:20:00|30183.6|30148.6|30187.3|30152.3|30196.2|30161.2|30183.6|30148.6|23
1661523900000|2022-08-26 14:25:00|30187.4|30152.4|30196.5|30161.5|30197.2|30162.2|30186.5|30151.5|19
1661524200000|2022-08-26 14:30:00|30196|30161|30186|30151|30196.5|30161.5|30185|30150|23
1661524500000|2022-08-26 14:35:00|30185.5|30150.5|30208|30173|30208|30173|30183.5|30148.5|28
1661524800000|2022-08-26 14:40:00|30206.4|30171.4|30215.5|30180.5|30215.5|30180.5|30200.5|30165.5|23
1661525100000|2022-08-26 14:45:00|30214.5|30179.5|30197.5|30162.5|30214.5|30179.5|30197.5|30162.5|24
1661525400000|2022-08-26 14:50:00|30198.2|30163.2|30198.5|30163.5|30203.5|30168.5|30189|30154|26
1661525700000|2022-08-26 14:55:00|30198.2|30163.2|30202|30167|30202|30167|30194.5|30159.5|13
1661526000000|2022-08-26 15:00:00|30201.5|30166.5|30207.5|30172.5|30210|30175|30201.5|30166.5|15
1661526300000|2022-08-26 15:05:00|30207|30172|30219.5|30184.5|30220|30185|30207|30172|11
1661526600000|2022-08-26 15:10:00|30220|30185|30217.4|30182.4|30224|30189|30217.4|30182.4|29
1661526900000|2022-08-26 15:15:00|30217.9|30182.9|30223.5|30188.5|30225.9|30190.9|30217.9|30182.9|25
1661527200000|2022-08-26 15:20:00|30224|30189|30224.5|30189.5|30225|30190|30223|30188|7
1661527500000|2022-08-26 15:25:00|30223.5|30188.5|30224.6|30189.6|30224.6|30189.6|30223.5|30188.5|5
1661527800000|2022-08-26 15:30:00|30225.6|30190.6|30224.5|30189.5|30226|30191|30224.5|30189.5|8
1661528100000|2022-08-26 15:35:00|30223.6|30188.6|30224.5|30189.5|30224.5|30189.5|30223.6|30188.6|2
1661528400000|2022-08-26 15:40:00|30224|30189|30225.1|30190.1|30225.1|30190.1|30216.1|30181.1|12
1661528700000|2022-08-26 15:45:00|30225.3|30190.3|30216.8|30181.8|30230.8|30195.8|30215.3|30180.3|30
1661529000000|2022-08-26 15:50:00|30217.3|30182.3|30210|30175|30217.3|30182.3|30210|30175|21
1661529600000|2022-08-26 16:00:00|30211|30176|30220.2|30185.2|30226.9|30191.9|30211|30176|16
1661529900000|2022-08-26 16:05:00|30221|30186|30212.7|30177.7|30222.4|30187.4|30212.7|30177.7|21
1661530200000|2022-08-26 16:10:00|30213.2|30178.2|30213.2|30178.2|30213.3|30178.3|30212.8|30177.8|4
1661530500000|2022-08-26 16:15:00|30213.1|30178.1|30219.7|30184.7|30219.7|30184.7|30213.1|30178.1|12
1661530800000|2022-08-26 16:20:00|30220|30185|30220|30185|30222|30187|30220|30185|4
1661531100000|2022-08-26 16:25:00|30219.7|30184.7|30219|30184|30219.7|30184.7|30219|30184|2
1661531400000|2022-08-26 16:30:00|30218.7|30183.7|30232|30197|30232|30197|30218.3|30183.3|18
1661531700000|2022-08-26 16:35:00|30231.5|30196.5|30233|30198|30240.6|30205.6|30231.5|30196.5|40
1661532000000|2022-08-26 16:40:00|30233.5|30198.5|30238.3|30203.3|30241.4|30208.5|30226|30195.5|28
1661532300000|2022-08-26 16:45:00|30239.8|30204.8|30242.8|30207.8|30246|30211|30237.2|30202.2|36
1661532600000|2022-08-26 16:50:00|30241.6|30206.6|30240.7|30205.7|30242.8|30207.8|30239.7|30204.7|14
1661532900000|2022-08-26 16:55:00|30240.2|30205.2|30243.1|30208.1|30243.1|30208.1|30240.2|30205.2|4
1661533200000|2022-08-26 17:00:00|30243.5|30208.5|30245|30210|30245|30210|30242.6|30207.6|7
1661533800000|2022-08-26 17:10:00|30246|30211|30247.7|30212.7|30247.7|30212.7|30246|30211|3
1661534100000|2022-08-26 17:15:00|30248|30213|30248|30213|30248.6|30213.6|30248|30213|3
1661536500000|2022-08-26 17:55:00|30247|30212|30247|30212|30247|30212|30247|30212|1
1661537100000|2022-08-26 18:05:00|30247.6|30212.6|30249|30214|30249|30214|30247.6|30212.6|3
1661538000000|2022-08-26 18:20:00|30251|30216|30255.5|30220.5|30256.8|30221.8|30251|30216|11
1661539500000|2022-08-26 18:45:00|30255|30220|30255.5|30220.5|30255.5|30220.5|30255|30220|2
1661540400000|2022-08-26 19:00:00|30255|30220|30254|30219|30255.5|30220.5|30253.5|30218.5|7
1661540700000|2022-08-26 19:05:00|30254.5|30219.5|30258.5|30223.5|30266|30231|30254.5|30219.5|14
1661541000000|2022-08-26 19:10:00|30258|30223|30263|30228|30263|30228|30258|30223|4
1661541300000|2022-08-26 19:15:00|30263.5|30228.5|30263|30228|30263.5|30228.5|30263|30228|2
1661541600000|2022-08-26 19:20:00|30262.5|30227.5|30261|30226|30262.5|30227.5|30261|30226|2
1661541900000|2022-08-26 19:25:00|30260.5|30225.5|30260.5|30225.5|30260.5|30225.5|30260.5|30225.5|1
1661542200000|2022-08-26 19:30:00|30261|30226|30261.5|30226.5|30261.5|30226.5|30261|30226|2
1661542500000|2022-08-26 19:35:00|30261|30226|30257.8|30222.8|30261|30226|30256|30221|16
1661542800000|2022-08-26 19:40:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|8
1661543100000|2022-08-26 19:45:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|8
1661543400000|2022-08-26 19:50:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|10
1661543700000|2022-08-26 19:55:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|6
1661733000000|2022-08-29 00:30:00|30172|30130|30273|30231|30333|30291|30172|30130|6
1661733600000|2022-08-29 00:40:00|30269|30227|30269|30227|30273.1|30231.1|30269|30227|3
1661734200000|2022-08-29 00:50:00|30274.1|30232.1|30282.1|30240.1|30285.1|30243.1|30274.1|30232.1|10
1661734500000|2022-08-29 00:55:00|30283.1|30241.1|30294.1|30252.1|30294.1|30252.1|30283.1|30241.1|13
1661734800000|2022-08-29 01:00:00|30295.1|30253.1|30295|30260|30305|30267|30293.6|30251.6|33
1661735100000|2022-08-29 01:05:00|30293.8|30258.8|30310|30275|30316.1|30283.5|30283.3|30252.1|48
1661735400000|2022-08-29 01:10:00|30309.5|30274.5|30311.5|30276.5|30311.5|30281.6|30297.8|30269.7|41
1661735700000|2022-08-29 01:15:00|30312|30277|30337.5|30302.5|30338.5|30303.5|30312|30277|57
1661736000000|2022-08-29 01:20:00|30337.3|30302.3|30364.1|30344.1|30364.1|30344.1|30337.3|30302.3|82
1661736300000|2022-08-29 01:25:00|30363.6|30343.6|30362.5|30342.5|30380.3|30348.8|30355.8|30325.5|51
1661736600000|2022-08-29 01:30:00|30370|30335|30384.8|30349.8|30384.8|30349.8|30363.8|30335|16
1661736900000|2022-08-29 01:35:00|30384.5|30349.5|30386|30366|30402.5|30376.7|30384.5|30349.5|69
1661737200000|2022-08-29 01:40:00|30386.8|30366.8|30373|30338|30392.9|30366.8|30358.5|30329.8|81
1661737500000|2022-08-29 01:45:00|30373.7|30338.7|30360|30340|30373.7|30345.1|30358.5|30331.6|44
1661737800000|2022-08-29 01:50:00|30359.7|30339.7|30357.9|30337.9|30365|30339.7|30348.3|30323.3|42
1661738100000|2022-08-29 01:55:00|30357.7|30337.7|30388.3|30368.3|30397.2|30369.2|30357.7|30337.7|69
1661738400000|2022-08-29 02:00:00|30387.8|30367.8|30387.8|30367.8|30393.8|30373.8|30383.5|30363.5|76
1661738700000|2022-08-29 02:05:00|30388|30368|30383.3|30363.3|30388|30368|30381.5|30361.5|35
1661739000000|2022-08-29 02:10:00|30383.5|30363.5|30376.3|30356.3|30385.7|30365.7|30371.8|30343.8|77
1661739300000|2022-08-29 02:15:00|30376.8|30356.8|30371.1|30351.1|30376.8|30356.8|30371.1|30351.1|11
1661739600000|2022-08-29 02:20:00|30371.3|30351.3|30357.5|30337.5|30371.3|30351.3|30357.5|30332.2|33
1661739900000|2022-08-29 02:25:00|30357.3|30337.3|30347.5|30327.5|30357.3|30337.3|30347.3|30327.3|14
1661740200000|2022-08-29 02:30:00|30347.8|30327.8|30338|30318|30347.8|30327.8|30337.4|30317.4|31
1661740500000|2022-08-29 02:35:00|30338.5|30318.5|30356.3|30321.3|30356.3|30328.8|30338.5|30315|42
1661740800000|2022-08-29 02:40:00|30348.5|30328.5|30343.2|30323.2|30355.8|30328.5|30343|30316.3|45
1661741100000|2022-08-29 02:45:00|30343.5|30323.5|30353.5|30333.5|30355.8|30335|30343.5|30316.5|50
1661741400000|2022-08-29 02:50:00|30356.1|30336.1|30358|30338|30359.5|30339.5|30356.1|30336.1|18
1661741700000|2022-08-29 02:55:00|30358.5|30338.5|30358.3|30323.3|30369.6|30341.5|30353.1|30321.1|42
1661742000000|2022-08-29 03:00:00|30358.1|30323.1|30360.9|30325.9|30360.9|30325.9|30353|30318|37
1661742300000|2022-08-29 03:05:00|30362|30327|30363.6|30328.6|30363.6|30328.6|30362|30327|4
1661742900000|2022-08-29 03:15:00|30355|30335|30363.6|30343.6|30364.7|30344.7|30354.1|30328.6|48
1661743200000|2022-08-29 03:20:00|30363.8|30343.8|30363.1|30343.1|30364.2|30344.2|30363.1|30343.1|105
1661743500000|2022-08-29 03:25:00|30363.5|30343.5|30383|30363|30383|30363|30363.5|30343.5|45
1661743800000|2022-08-29 03:30:00|30383.3|30363.3|30378|30358|30394.8|30366.3|30377.3|30357.3|53
1661744100000|2022-08-29 03:35:00|30377.8|30357.8|30377.5|30357.5|30389.8|30361.3|30377.5|30351.1|47
1661744400000|2022-08-29 03:40:00|30371.1|30351.1|30376.3|30356.3|30385.3|30358|30367.5|30347.5|60
1661744700000|2022-08-29 03:45:00|30376.5|30356.5|30382.8|30362.8|30383.2|30363.2|30376.3|30356.3|102
1661745000000|2022-08-29 03:50:00|30383.3|30363.3|30386.8|30366.8|30395|30368.5|30381.8|30358.9|81
1661745300000|2022-08-29 03:55:00|30387.8|30367.8|30395.1|30375.1|30395.6|30375.6|30386.5|30366.5|94
1661745600000|2022-08-29 04:00:00|30396.3|30376.3|30387.3|30367.3|30399.2|30377|30385|30363.2|60
1661745900000|2022-08-29 04:05:00|30387|30367|30382.9|30347.9|30387.3|30367.3|30373.8|30347.9|28
1661746200000|2022-08-29 04:10:00|30383.6|30348.6|30385|30350|30385|30350|30383.6|30348.6|4
1661746500000|2022-08-29 04:15:00|30385.6|30350.6|30387.9|30352.9|30387.9|30352.9|30385.6|30350.6|3
1661746800000|2022-08-29 04:20:00|30388.6|30353.6|30384.2|30364.2|30388.6|30364.2|30381.5|30353.6|8
1661747100000|2022-08-29 04:25:00|30387|30367|30395.5|30375.5|30397.3|30377.3|30387|30367|34
1661747400000|2022-08-29 04:30:00|30401.5|30366.5|30392.3|30372.3|30401.7|30372.5|30390.8|30365.1|14
1661747700000|2022-08-29 04:35:00|30392.5|30372.5|30398.5|30378.5|30401.5|30381.5|30392.5|30372.5|39
1661748000000|2022-08-29 04:40:00|30398.8|30378.8|30398|30378|30403.5|30383.5|30397.8|30377.8|9
1661748300000|2022-08-29 04:45:00|30397.8|30377.8|30398.5|30378.5|30398.5|30378.5|30397.8|30377.8|7
1661748600000|2022-08-29 04:50:00|30398.2|30378.2|30398.1|30378.1|30398.5|30378.5|30398.1|30378.1|7
1661748900000|2022-08-29 04:55:00|30398|30378|30392|30372|30398|30378|30392|30372|4
1661749200000|2022-08-29 05:00:00|30390.5|30370.5|30392.6|30357.6|30395|30372|30380.8|30346.8|41
1661749500000|2022-08-29 05:05:00|30392|30357|30388|30368|30398|30372.5|30382.5|30357|26
1661749800000|2022-08-29 05:10:00|30387.5|30367.5|30385.7|30365.7|30388.3|30368.3|30385.7|30365.7|14
1661750100000|2022-08-29 05:15:00|30385.3|30365.3|30386.8|30351.8|30391.8|30365.3|30379.5|30351|29
1661750400000|2022-08-29 05:20:00|30387|30352|30386.6|30351.6|30387|30352|30385.9|30350.9|15
1661750700000|2022-08-29 05:25:00|30385.9|30350.9|30386.6|30351.6|30386.8|30355.5|30375.5|30348.4|20
1661751000000|2022-08-29 05:30:00|30380|30360|30380|30360|30386.9|30361|30380|30350.9|9
1661751300000|2022-08-29 05:35:00|30379.5|30359.5|30379.5|30359.5|30379.5|30359.5|30379.5|30359.5|1
1661751600000|2022-08-29 05:40:00|30382.5|30362.5|30388.3|30368.3|30392|30369.8|30382.5|30357|12
1661751900000|2022-08-29 05:45:00|30387.8|30367.8|30385.8|30365.8|30387.8|30367.8|30385.3|30365.3|17
1661752200000|2022-08-29 05:50:00|30386.1|30366.1|30385.8|30365.8|30386.1|30366.1|30385.8|30365.8|8
1661752500000|2022-08-29 05:55:00|30387.3|30367.3|30396.5|30361.5|30396.5|30367.8|30387.3|30359.3|8
1661752800000|2022-08-29 06:00:00|30396.2|30361.2|30394.5|30359.5|30396.2|30361.2|30392.5|30357.5|10
1661753100000|2022-08-29 06:05:00|30394.8|30359.8|30396.1|30361.1|30396.8|30361.8|30394.2|30359.2|19
1661753400000|2022-08-29 06:10:00|30393.9|30358.9|30382.5|30362.5|30393.9|30363.3|30377.5|30349|37
1661753700000|2022-08-29 06:15:00|30382.8|30362.8|30386.7|30351.7|30393.5|30365.7|30380.8|30351.7|30
1661754000000|2022-08-29 06:20:00|30386.8|30351.8|30377.8|30357.8|30389.3|30358|30376|30351.8|31
1661754300000|2022-08-29 06:25:00|30378.3|30358.3|30378.3|30358.3|30379.5|30359.5|30377.3|30357.3|8
1661754600000|2022-08-29 06:30:00|30377.3|30357.3|30378.3|30358.3|30378.5|30358.5|30376|30356|15
1661754900000|2022-08-29 06:35:00|30378.2|30358.2|30377.4|30357.4|30390|30361.5|30377.4|30350.8|42
1661755200000|2022-08-29 06:40:00|30386.2|30351.2|30381.2|30361.2|30388.9|30364.7|30381.2|30351.2|34
1661755500000|2022-08-29 06:45:00|30381.7|30361.7|30392|30372|30392|30372|30381.2|30353|42
1661755800000|2022-08-29 06:50:00|30392.3|30372.3|30395.1|30375.1|30395.1|30375.1|30387.8|30367.8|23
1661756100000|2022-08-29 06:55:00|30396.1|30376.1|30392.8|30372.8|30403|30377.5|30392.5|30367|43
1661756400000|2022-08-29 07:00:00|30392.5|30372.5|30387.5|30367.5|30393|30373|30387.5|30367.5|28
1661756700000|2022-08-29 07:05:00|30386.8|30366.8|30392.8|30372.8|30393.3|30373.3|30386.8|30366.8|16
1661757000000|2022-08-29 07:10:00|30393.7|30373.7|30403.3|30383.3|30403.3|30383.3|30393.7|30373.7|24
1661757300000|2022-08-29 07:15:00|30403.2|30383.2|30407.7|30387.7|30408.8|30387.7|30400.5|30373.7|21
1661757600000|2022-08-29 07:20:00|30408.2|30388.2|30423|30403|30423|30403|30408.2|30388.2|47
1661757900000|2022-08-29 07:25:00|30422.9|30402.9|30425.5|30405.5|30427.5|30407.5|30415|30387|36
1661758200000|2022-08-29 07:30:00|30426.8|30406.8|30422.7|30387.7|30426.8|30406.8|30420.5|30387.1|43
1661758500000|2022-08-29 07:35:00|30422.8|30387.8|30410.5|30390.5|30428.2|30400.6|30410.5|30383.1|38
1661758800000|2022-08-29 07:40:00|30411.2|30391.2|30412.5|30392.5|30417.7|30392.5|30410.5|30380.8|32
1661759100000|2022-08-29 07:45:00|30415.1|30395.1|30410.5|30390.5|30418.2|30398.2|30410.5|30390.5|24
1661759400000|2022-08-29 07:50:00|30411.3|30391.3|30415.6|30380.6|30416.2|30391.8|30410.2|30380|21
1661759700000|2022-08-29 07:55:00|30416|30381|30406.3|30386.3|30416.6|30387.3|30405.5|30378.1|18
1661760000000|2022-08-29 08:00:00|30405.8|30385.8|30420.7|30385.7|30422.8|30393|30405.8|30385.2|36
1661760300000|2022-08-29 08:05:00|30415.2|30395.2|30416.8|30396.8|30421.6|30397|30412.8|30385.6|21
1661760600000|2022-08-29 08:10:00|30417|30397|30427.2|30392.2|30427.6|30401.5|30416.8|30391|32
1661760900000|2022-08-29 08:15:00|30427.7|30392.7|30406.5|30386.5|30428.2|30397.5|30406.5|30383.5|49
1661761200000|2022-08-29 08:20:00|30406.1|30386.1|30416.3|30381.3|30416.8|30388.8|30406.1|30381.3|14
1661761500000|2022-08-29 08:25:00|30416.8|30381.8|30417.5|30397.5|30426.9|30403.2|30407.5|30381.3|37
1661761800000|2022-08-29 08:30:00|30417.6|30397.6|30427|30407|30435|30411.1|30417.6|30390.3|47
1661762100000|2022-08-29 08:35:00|30434.3|30399.3|30426.8|30391.8|30434.7|30408.7|30425.9|30391.6|38
1661762400000|2022-08-29 08:40:00|30427|30392|30426.6|30391.6|30427.6|30392.6|30426.6|30391.6|36
1661762700000|2022-08-29 08:45:00|30427|30392|30419.5|30384.5|30428.5|30393.5|30419.5|30384.5|31
1661763000000|2022-08-29 08:50:00|30412.5|30392.5|30412.5|30392.5|30412.5|30392.5|30412.5|30392.5|1
1661763300000|2022-08-29 08:55:00|30412.1|30392.1|30412.5|30392.5|30412.5|30392.5|30412.1|30392.1|4
1661763600000|2022-08-29 09:00:00|30412.2|30392.2|30420.5|30385.5|30421.4|30393|30412|30385.5|6
1661763900000|2022-08-29 09:05:00|30422.8|30387.8|30420|30385|30422.8|30387.8|30420|30385|2
1661764200000|2022-08-29 09:10:00|30421.4|30386.4|30420|30385|30425|30390|30419.9|30384.9|20
1661764500000|2022-08-29 09:15:00|30419.9|30384.9|30415.5|30380.5|30420|30385|30415|30380|23
1661764800000|2022-08-29 09:20:00|30415|30380|30418.5|30383.5|30419|30384|30415|30380|5
1661765100000|2022-08-29 09:25:00|30420|30385|30421|30386|30421|30386|30420|30385|2
1661765700000|2022-08-29 09:35:00|30421.5|30386.5|30425.5|30390.5|30425.5|30390.5|30421.5|30386.5|2
1661766000000|2022-08-29 09:40:00|30426|30391|30431|30396|30438.5|30403.5|30426|30391|13
1661766300000|2022-08-29 09:45:00|30431.5|30396.5|30430.5|30395.5|30432|30397|30430.5|30395.5|5
1661766600000|2022-08-29 09:50:00|30430|30395|30430|30395|30430|30395|30429.5|30394.5|3
1661766900000|2022-08-29 09:55:00|30429.5|30394.5|30434|30399|30436.5|30401.5|30429|30394|13
1661767200000|2022-08-29 10:00:00|30436.5|30401.5|30435|30399|30438|30402|30435|30399|9
1661767500000|2022-08-29 10:05:00|30434|30399.5|30444|30402|30444.5|30403|30434|30399|26
1661767800000|2022-08-29 10:10:00|30444.5|30402.5|30444.5|30402.5|30444.5|30402.5|30444|30402|9
1661768100000|2022-08-29 10:15:00|30445|30403|30444|30402|30448.5|30406.5|30443.5|30401.5|16
1661768400000|2022-08-29 10:20:00|30444.5|30402.5|30438.5|30396.5|30446.5|30404.5|30438|30396|28
1661768700000|2022-08-29 10:25:00|30439.5|30397.5|30428|30388|30440|30400|30428|30388|29
1661769000000|2022-08-29 10:30:00|30427|30387|30425|30390|30428|30390|30425|30387|7
1661769300000|2022-08-29 10:35:00|30426|30389|30426|30389|30426|30390|30425|30389|10
1661769600000|2022-08-29 10:40:00|30423|30387|30421.5|30386.5|30423|30387.5|30421|30386|10
1661769900000|2022-08-29 10:45:00|30419|30383|30407|30372|30419|30383|30407|30372|12
1661770200000|2022-08-29 10:50:00|30406.5|30371.5|30406|30371|30406.5|30371.5|30406|30371|6
1661770800000|2022-08-29 11:00:00|30406.5|30371.5|30396|30361|30407.5|30372.5|30396|30361|8
1661771100000|2022-08-29 11:05:00|30396.5|30361.5|30397|30359|30397|30361.5|30395.5|30359|7
1661771400000|2022-08-29 11:10:00|30398|30358|30403|30361|30403|30361|30398|30358|25
1661771700000|2022-08-29 11:15:00|30403.5|30361.5|30397|30355|30403.5|30362|30397|30355|11
1661772000000|2022-08-29 11:20:00|30396.5|30354.5|30405.5|30363.5|30405.5|30363.5|30396|30354|25
1661772300000|2022-08-29 11:25:00|30405|30363|30403|30363|30406|30364|30403|30362|12
1661772600000|2022-08-29 11:30:00|30404|30364|30406|30365|30406|30366|30404|30364|13
1661772900000|2022-08-29 11:35:00|30409|30368|30403|30368|30410|30368|30403|30364|14
1661773500000|2022-08-29 11:45:00|30403.5|30368.5|30409|30368|30409|30372|30403|30368|14
1661773800000|2022-08-29 11:50:00|30408.5|30366.5|30405|30368|30408.5|30368|30405|30365|13
1661774100000|2022-08-29 11:55:00|30404|30367|30405|30366|30405|30367|30404|30365|14
1661774400000|2022-08-29 12:00:00|30403|30365|30400|30365|30405|30365.5|30396|30354|35
1661774700000|2022-08-29 12:05:00|30399|30364|30397.5|30362.5|30400|30365|30397.5|30362.5|13
1661775000000|2022-08-29 12:10:00|30396.5|30361.5|30396.5|30361.5|30397.5|30362.5|30395.5|30360.5|5
1661775300000|2022-08-29 12:15:00|30397|30362|30398|30363|30398|30363|30397|30362|3
1661775600000|2022-08-29 12:20:00|30398.5|30363.5|30397|30362|30402|30367|30396|30361|8
1661775900000|2022-08-29 12:25:00|30396.5|30361.5|30396|30361|30396.5|30361.5|30395.5|30360.5|4
1661776200000|2022-08-29 12:30:00|30397|30362|30397|30362|30397|30362|30397|30362|1
1661776500000|2022-08-29 12:35:00|30396.5|30361.5|30396|30361|30396.5|30361.5|30396|30361|2
1661776800000|2022-08-29 12:40:00|30393|30358|30390|30355|30393|30358|30389|30354|28
1661777100000|2022-08-29 12:45:00|30389.5|30354.5|30388|30353|30390|30355|30387|30352|46
1661777400000|2022-08-29 12:50:00|30385.5|30350.5|30379.3|30344.3|30385.5|30350.5|30377.5|30342.5|14
1661777700000|2022-08-29 12:55:00|30379|30344|30375.8|30340.8|30379.3|30344.3|30374.5|30339.5|16
1661778000000|2022-08-29 13:00:00|30375.7|30340.7|30377.5|30342.5|30379|30344|30375.7|30340.7|17
1661778300000|2022-08-29 13:05:00|30377.7|30342.7|30378.9|30343.9|30379.4|30344.4|30377.7|30342.7|7
1661778600000|2022-08-29 13:10:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30378.8|30343.8|4
1661778900000|2022-08-29 13:15:00|30380.4|30345.4|30379.9|30344.9|30380.4|30345.4|30379.4|30344.4|4
1661779200000|2022-08-29 13:20:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30379.4|30344.4|2
1661779500000|2022-08-29 13:25:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30379.4|30344.4|2
1661779800000|2022-08-29 13:30:00|30380.4|30345.4|30380.4|30345.4|30380.4|30345.4|30380.4|30345.4|1
1661780100000|2022-08-29 13:35:00|30381.9|30346.9|30382.7|30347.7|30383.2|30348.2|30381.9|30346.9|15
1661780400000|2022-08-29 13:40:00|30382.4|30347.4|30383.2|30348.2|30384.4|30349.4|30382.4|30347.4|16
1661780700000|2022-08-29 13:45:00|30382.9|30347.9|30383.4|30348.4|30383.9|30348.9|30382.9|30347.9|10
1661781000000|2022-08-29 13:50:00|30382.9|30347.9|30383.4|30348.4|30383.4|30348.4|30382.9|30347.9|2
1661781300000|2022-08-29 13:55:00|30383.6|30348.6|30382|30347|30383.6|30348.6|30382|30347|4
1661781600000|2022-08-29 14:00:00|30381.6|30346.6|30381|30346|30382.6|30347.6|30380.1|30345.1|5
1661781900000|2022-08-29 14:05:00|30380|30345|30381.6|30346.6|30381.6|30346.6|30380|30345|5
1661782200000|2022-08-29 14:10:00|30380|30345|30381.2|30346.2|30381.6|30346.6|30379|30344|9
1661782500000|2022-08-29 14:15:00|30381.7|30346.7|30381.2|30346.2|30381.7|30346.7|30381.2|30346.2|2
1661783100000|2022-08-29 14:25:00|30379.5|30344.5|30379.5|30344.5|30379.5|30344.5|30379.5|30344.5|1
1661783400000|2022-08-29 14:30:00|30379.6|30344.6|30380.5|30345.5|30381|30346|30379.5|30344.5|8
1661783700000|2022-08-29 14:35:00|30379.5|30344.5|30379|30344|30381.2|30346.2|30378.5|30343.5|15
1661784000000|2022-08-29 14:40:00|30379.5|30344.5|30382.2|30347.2|30382.8|30347.8|30379|30344|45
1661784300000|2022-08-29 14:45:00|30381.8|30346.8|30388.4|30353.4|30399.4|30364.4|30381.8|30346.8|35
1661784600000|2022-08-29 14:50:00|30387.2|30352.2|30389.7|30354.7|30390|30355|30386.4|30351.4|20
1661784900000|2022-08-29 14:55:00|30391.9|30356.9|30411.2|30376.2|30417.8|30382.9|30391.9|30356.9|39
1661785200000|2022-08-29 15:00:00|30411.1|30376.1|30402.5|30367.5|30432.2|30397.2|30402.5|30367.5|55
1661785500000|2022-08-29 15:05:00|30410.1|30375.1|30414.1|30379.1|30414.4|30379.4|30410.1|30375.1|16
1661785800000|2022-08-29 15:10:00|30413.6|30378.6|30406.5|30371.5|30414.1|30379.1|30398.6|30364.1|26
1661786100000|2022-08-29 15:15:00|30406.6|30371.6|30398.5|30363.5|30406.6|30371.6|30397.6|30362.6|12
1661786400000|2022-08-29 15:20:00|30400.2|30365.2|30394.9|30359.9|30400.9|30365.9|30388.5|30353.5|26
1661786700000|2022-08-29 15:25:00|30394.3|30359.3|30407.3|30372.3|30409.6|30374.6|30390.9|30355.9|22
1661787000000|2022-08-29 15:30:00|30407.1|30372.1|30396.7|30361.7|30407.2|30372.2|30396.7|30361.7|21
1661787300000|2022-08-29 15:35:00|30397.1|30362.1|30397.7|30362.7|30397.7|30362.7|30397.1|30362.1|2
1661787600000|2022-08-29 15:40:00|30399.6|30364.6|30399.6|30364.6|30399.6|30364.6|30399.6|30364.6|1
1661787900000|2022-08-29 15:45:00|30399|30364|30402|30367|30413.1|30378.1|30399|30364|20
1661788500000|2022-08-29 15:55:00|30401.1|30366.1|30400.7|30365.7|30401.1|30366.1|30400.7|30365.7|2
1661788800000|2022-08-29 16:00:00|30400.1|30365.1|30397.1|30362.1|30400.6|30365.6|30397.1|30362.1|4
1661790000000|2022-08-29 16:20:00|30398.7|30363.7|30398.7|30363.7|30398.7|30363.7|30398.7|30363.7|1
1661790300000|2022-08-29 16:25:00|30401.7|30366.7|30399.1|30364.1|30401.7|30366.7|30399.1|30364.1|3
1661790600000|2022-08-29 16:30:00|30399.2|30364.2|30398.8|30363.8|30399.2|30364.2|30398.8|30363.8|2
1661790900000|2022-08-29 16:35:00|30401.4|30366.4|30398.8|30363.8|30401.4|30366.4|30398.8|30363.8|4
1661791200000|2022-08-29 16:40:00|30397.4|30362.4|30396.8|30361.8|30397.4|30362.4|30396.8|30361.8|2
1661791500000|2022-08-29 16:45:00|30395.8|30360.8|30390|30355|30395.8|30360.8|30383|30348|8
1661791800000|2022-08-29 16:50:00|30388.8|30353.8|30387.4|30352.4|30388.8|30353.8|30387.4|30352.4|6
1661792400000|2022-08-29 17:00:00|30387.8|30352.8|30387.8|30352.8|30387.8|30352.8|30387.4|30352.4|3
1661795400000|2022-08-29 17:50:00|30388.8|30353.8|30388.8|30353.8|30388.8|30353.8|30388.8|30353.8|1
1661796300000|2022-08-29 18:05:00|30390.8|30355.8|30391.4|30356.4|30391.4|30356.4|30390.8|30355.8|2
1661796600000|2022-08-29 18:10:00|30391.8|30356.8|30388.8|30353.8|30391.8|30356.8|30388.8|30353.8|3
1661796900000|2022-08-29 18:15:00|30391.4|30356.4|30390.8|30355.8|30391.4|30356.4|30388.8|30353.8|8
1661797200000|2022-08-29 18:20:00|30390.9|30355.9|30391.4|30356.4|30391.4|30356.4|30390.9|30355.9|2
1661797800000|2022-08-29 18:30:00|30390.8|30355.8|30390.4|30355.4|30390.8|30355.8|30390.4|30355.4|2
1661799000000|2022-08-29 18:50:00|30390.1|30355.1|30390.4|30355.4|30390.4|30355.4|30390.1|30355.1|2
1661799300000|2022-08-29 18:55:00|30391.3|30356.3|30397.2|30362.2|30397.2|30362.2|30391.3|30356.3|5
1661819400000|2022-08-30 00:30:00|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|1
1661820000000|2022-08-30 00:40:00|30404.2|30362.2|30403.3|30361.3|30404.8|30362.8|30403.3|30361.3|3
1661820300000|2022-08-30 00:45:00|30404.2|30362.2|30406.3|30364.3|30406.3|30364.3|30404.2|30362.2|2
1661820600000|2022-08-30 00:50:00|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|1
1661820900000|2022-08-30 00:55:00|30402.7|30360.7|30395.8|30353.8|30402.7|30360.7|30390.8|30348.8|15
1661821200000|2022-08-30 01:00:00|30394.8|30352.8|30399.5|30364.5|30399.5|30364.5|30392.5|30351.3|28
1661821500000|2022-08-30 01:05:00|30399.8|30364.8|30396|30361|30423.3|30391.3|30395.6|30360.6|36
1661821800000|2022-08-30 01:10:00|30396.6|30361.6|30402|30367|30403.8|30374.5|30385|30360.9|30
1661822100000|2022-08-30 01:15:00|30403|30368|30393.1|30358.1|30404.3|30369.3|30392.3|30357.3|61
1661822400000|2022-08-30 01:20:00|30392.8|30357.8|30404.5|30369.5|30404.5|30374.5|30392.8|30357.8|70
1661822700000|2022-08-30 01:25:00|30405|30370|30412|30377|30413.8|30390.8|30393.9|30366|83
1661823000000|2022-08-30 01:30:00|30412.5|30377.5|30422.8|30402.8|30435.3|30405.8|30411.8|30376.8|62
1661823300000|2022-08-30 01:35:00|30430.6|30395.6|30461.9|30426.9|30468.3|30433.3|30426.3|30395.6|71
1661823600000|2022-08-30 01:40:00|30463.5|30428.5|30462.6|30427.6|30469.3|30443.8|30451.3|30422.9|60
1661823900000|2022-08-30 01:45:00|30462.8|30427.8|30458.3|30438.3|30470.3|30444.5|30457.8|30427.8|34
1661824200000|2022-08-30 01:50:00|30457.8|30437.8|30467.3|30447.3|30467.8|30447.8|30457.8|30437.8|18
1661824500000|2022-08-30 01:55:00|30467.8|30447.8|30468.3|30448.3|30483.3|30454.3|30467.8|30442.7|31
1661824800000|2022-08-30 02:00:00|30472.5|30452.5|30468.9|30433.9|30481.2|30458.7|30464.5|30433.9|69
1661825100000|2022-08-30 02:05:00|30469.6|30434.6|30450.5|30430.5|30469.8|30444|30448.8|30428.8|84
1661825400000|2022-08-30 02:10:00|30451.5|30431.5|30461.2|30426.2|30461.2|30431.5|30448.8|30423.6|22
1661825700000|2022-08-30 02:15:00|30462.6|30427.6|30448.6|30428.6|30462.6|30434.5|30448.6|30424.7|39
1661826000000|2022-08-30 02:20:00|30448.5|30428.5|30457.3|30437.3|30457.3|30437.3|30447.2|30427.2|54
1661826300000|2022-08-30 02:25:00|30457|30437|30458.3|30438.3|30465.6|30440.3|30457|30430.6|15
1661826600000|2022-08-30 02:30:00|30457.8|30437.8|30448.3|30428.3|30461.5|30441.5|30448.3|30428.3|51
1661826900000|2022-08-30 02:35:00|30448.8|30428.8|30439.4|30419.4|30448.8|30428.8|30427.8|30402.8|64
1661827200000|2022-08-30 02:40:00|30439|30419|30447.8|30427.8|30447.8|30427.8|30439|30412.3|28
1661827500000|2022-08-30 02:45:00|30447.5|30427.5|30446.5|30426.5|30447.5|30427.5|30446|30426|13
1661827800000|2022-08-30 02:50:00|30447|30427|30448.3|30428.3|30448.3|30428.3|30446.5|30426.5|19
1661828100000|2022-08-30 02:55:00|30448.8|30428.8|30462|30427|30462|30433.5|30448.3|30423|37
1661828400000|2022-08-30 03:00:00|30462.5|30427.5|30456|30436|30470|30443.5|30456|30427.5|29
1661828700000|2022-08-30 03:05:00|30464|30429|30464.8|30444.8|30467.3|30447.3|30455.3|30429|34
1661829000000|2022-08-30 03:10:00|30465.3|30445.3|30462.8|30442.8|30467|30447|30455.8|30427.8|53
1661829300000|2022-08-30 03:15:00|30463.3|30443.3|30453.3|30433.3|30463.3|30443.3|30453.3|30433.3|29
1661829600000|2022-08-30 03:20:00|30453.8|30433.8|30437.3|30417.3|30455.5|30435.5|30437.3|30412.3|57
1661829900000|2022-08-30 03:25:00|30437.7|30417.7|30442.3|30422.3|30446.3|30422.3|30437|30410.8|14
1661830200000|2022-08-30 03:30:00|30442|30422|30438.6|30403.6|30442.8|30422.8|30431.5|30400.5|33
1661830500000|2022-08-30 03:35:00|30436.6|30401.6|30429.2|30409.2|30436.6|30409.2|30425.5|30398.6|28
1661830800000|2022-08-30 03:40:00|30428.7|30408.7|30428.5|30408.5|30438|30410|30425.5|30401.6|17
1661831100000|2022-08-30 03:45:00|30428|30408|30427.5|30407.5|30437.6|30412.5|30425.5|30402.6|10
1661831400000|2022-08-30 03:50:00|30432.8|30397.8|30431.3|30396.3|30432.8|30397.8|30431.3|30396.3|8
1661831700000|2022-08-30 03:55:00|30432|30397|30426.5|30406.5|30432|30406.5|30425.5|30397|4
1661832000000|2022-08-30 04:00:00|30427|30407|30432.3|30412.3|30432.3|30412.3|30427|30407|6
1661832300000|2022-08-30 04:05:00|30432.8|30412.8|30432.8|30412.8|30432.8|30412.8|30432.8|30412.8|1
1661832600000|2022-08-30 04:10:00|30433.3|30413.3|30434.1|30414.1|30434.1|30414.1|30433.3|30413.3|4
1661832900000|2022-08-30 04:15:00|30434|30414|30430.1|30410.1|30434|30414|30430.1|30410.1|5
1661833200000|2022-08-30 04:20:00|30428.5|30408.5|30427.3|30407.3|30428.5|30408.5|30427.3|30407.3|4
1661833500000|2022-08-30 04:25:00|30427|30407|30426.3|30406.3|30427|30407|30425.8|30405.8|5
1661833800000|2022-08-30 04:30:00|30426|30406|30423.5|30403.5|30426.3|30406.3|30423.3|30403.3|50
1661834100000|2022-08-30 04:35:00|30424|30404|30425.8|30390.8|30425.8|30404|30418.5|30390.8|14
1661834400000|2022-08-30 04:40:00|30426|30391|30417.5|30397.5|30426.6|30399|30417.5|30391|24
1661834700000|2022-08-30 04:45:00|30417.8|30397.8|30422|30402|30427.1|30402.5|30417.8|30391.8|7
1661835000000|2022-08-30 04:50:00|30422.3|30402.3|30423.8|30403.8|30423.8|30403.8|30422.3|30402.3|14
1661835300000|2022-08-30 04:55:00|30424.5|30404.5|30422.8|30402.8|30427.5|30407.5|30422.8|30402.8|10
1661835600000|2022-08-30 05:00:00|30423|30403|30429.3|30409.3|30429.8|30409.8|30423|30403|14
1661836200000|2022-08-30 05:10:00|30430.5|30410.5|30438.3|30418.3|30438.3|30418.3|30430.5|30410.5|11
1661836500000|2022-08-30 05:15:00|30437.8|30417.8|30432|30412|30437.8|30417.8|30432|30412|13
1661836800000|2022-08-30 05:20:00|30432.3|30412.3|30442.6|30407.6|30442.8|30414.3|30432.3|30407.6|5
1661837100000|2022-08-30 05:25:00|30443.1|30408.1|30442.6|30407.6|30443.1|30408.1|30442|30407|4
1661837400000|2022-08-30 05:30:00|30431.1|30411.1|30437.6|30402.6|30437.6|30411.1|30430.5|30402.6|3
1661837700000|2022-08-30 05:35:00|30428.5|30408.5|30434.2|30399.2|30435.4|30409.8|30425.5|30397.6|10
1661838000000|2022-08-30 05:40:00|30433.7|30398.7|30420.5|30400.5|30434.3|30403.5|30420.5|30398.7|8
1661838300000|2022-08-30 05:45:00|30424|30404|30424|30404|30424|30404|30424|30404|1
1661838600000|2022-08-30 05:50:00|30424.8|30404.8|30423.8|30403.8|30430|30407.5|30423.8|30395|9
1661838900000|2022-08-30 05:55:00|30423.3|30403.3|30428|30393|30428|30403.3|30419|30391.9|16
1661839200000|2022-08-30 06:00:00|30427.5|30392.5|30436.6|30401.6|30437.3|30409.5|30425.1|30391.6|41
1661839500000|2022-08-30 06:05:00|30436.8|30401.8|30432.7|30397.7|30436.8|30406.5|30417.7|30391.6|77
1661839800000|2022-08-30 06:10:00|30432.8|30397.8|30432.8|30397.8|30436.3|30411.8|30424.5|30397.3|75
1661840100000|2022-08-30 06:15:00|30432.3|30397.3|30432.3|30412.3|30442.2|30415.2|30421.8|30392.8|53
1661840400000|2022-08-30 06:20:00|30431.3|30411.3|30431.3|30411.3|30436.8|30416.8|30430.6|30410.6|22
1661840700000|2022-08-30 06:25:00|30431.8|30411.8|30436.2|30401.2|30437.7|30412.3|30422|30396.8|57
1661841000000|2022-08-30 06:30:00|30435.9|30400.9|30427.8|30407.8|30436.3|30408.8|30427.3|30398.5|24
1661841300000|2022-08-30 06:35:00|30428.8|30408.8|30428.5|30408.5|30432.8|30412.8|30427.3|30407.3|16
1661841600000|2022-08-30 06:40:00|30427.3|30407.3|30434.1|30414.1|30434.1|30414.1|30422.3|30402.3|63
1661841900000|2022-08-30 06:45:00|30433.5|30413.5|30433.5|30413.5|30446.3|30415.6|30432.8|30403.5|59
1661842200000|2022-08-30 06:50:00|30434.5|30414.5|30433|30413|30435.1|30415.1|30432.8|30412.8|26
1661842500000|2022-08-30 06:55:00|30433.3|30413.3|30432.5|30412.5|30442.8|30415.1|30432.5|30406.9|23
1661842800000|2022-08-30 07:00:00|30435.1|30415.1|30434.7|30414.7|30438.6|30415.1|30431.5|30402.6|40
1661843100000|2022-08-30 07:05:00|30435.6|30415.6|30433|30413|30440|30415.6|30429.5|30400.2|44
1661843400000|2022-08-30 07:10:00|30432.5|30412.5|30433|30413|30439|30415.1|30432.5|30402.6|57
1661843700000|2022-08-30 07:15:00|30432.8|30412.8|30445|30410|30446.7|30417.5|30432.8|30407|73
1661844000000|2022-08-30 07:20:00|30446.9|30411.9|30437.5|30417.5|30446.9|30419.5|30433.3|30407.5|30
1661844300000|2022-08-30 07:25:00|30434.1|30414.1|30432.5|30412.5|30442.9|30417.5|30432.5|30406.6|50
1661844600000|2022-08-30 07:30:00|30432.8|30412.8|30435.3|30400.3|30438|30412.8|30427.5|30400.3|23
1661844900000|2022-08-30 07:35:00|30437.2|30402.2|30417.5|30397.5|30437.3|30409.9|30415.5|30391.9|36
1661845200000|2022-08-30 07:40:00|30415.6|30395.6|30412.5|30392.5|30417.6|30397.6|30412.5|30392.5|32
1661845500000|2022-08-30 07:45:00|30413|30393|30422.8|30387.8|30426.8|30395.6|30412.5|30387.5|60
1661845800000|2022-08-30 07:50:00|30423.3|30388.3|30416|30396|30425|30399.2|30415.5|30387.8|43
1661846100000|2022-08-30 07:55:00|30423|30388|30409.7|30374.7|30423|30389.6|30400.5|30371.8|45
1661846400000|2022-08-30 08:00:00|30409.9|30374.9|30407.6|30372.6|30412.6|30383.5|30401|30371.9|21
1661846700000|2022-08-30 08:05:00|30401|30381|30377|30357|30407.6|30381|30377|30350.9|48
1661847000000|2022-08-30 08:10:00|30383.8|30348.8|30382|30362|30387|30367|30377|30348.4|38
1661847300000|2022-08-30 08:15:00|30380|30360|30381.6|30346.6|30382|30360|30372.3|30346|33
1661847600000|2022-08-30 08:20:00|30381.9|30346.9|30387.2|30352.2|30388|30362.5|30372.5|30346.6|35
1661847900000|2022-08-30 08:25:00|30387|30352|30365.3|30330.3|30388.8|30357.5|30354.3|30323.9|44
1661848200000|2022-08-30 08:30:00|30364.6|30329.6|30356.6|30321.6|30364.6|30332|30346.3|30319.3|68
1661848500000|2022-08-30 08:35:00|30355.6|30320.6|30347.1|30312.1|30359|30330.1|30346.6|30311.6|37
1661848800000|2022-08-30 08:40:00|30341.9|30321.9|30361.5|30341.5|30371.3|30341.7|30341.9|30318.6|46
1661849100000|2022-08-30 08:45:00|30361|30341|30367.4|30347.4|30372.7|30352.7|30354.5|30331.5|50
1661849400000|2022-08-30 08:50:00|30367.1|30347.1|30369.6|30349.6|30372.1|30352.1|30366.7|30346.7|14
1661849700000|2022-08-30 08:55:00|30369.1|30349.1|30371.6|30351.6|30371.6|30351.6|30367.1|30347.1|12
1661850000000|2022-08-30 09:00:00|30371.1|30351.1|30375.6|30340.6|30376.1|30353.7|30367.1|30340.6|14
1661850300000|2022-08-30 09:05:00|30376.5|30341.5|30367.2|30347.2|30376.5|30347.2|30365.8|30339.6|8
1661850600000|2022-08-30 09:10:00|30367.7|30347.7|30366.2|30346.2|30367.9|30347.9|30366.2|30346.2|6
1661850900000|2022-08-30 09:15:00|30366.5|30346.5|30374.3|30339.3|30375.4|30348.7|30366|30337.9|20
1661851200000|2022-08-30 09:20:00|30373.2|30338.2|30355.5|30320.5|30373.5|30346.2|30344.3|30318.4|60
1661851500000|2022-08-30 09:25:00|30354.9|30319.9|30361|30326|30361|30326|30354.9|30319.9|18
1661851800000|2022-08-30 09:30:00|30361.8|30326.8|30358.7|30323.7|30361.8|30326.8|30358.7|30323.7|6
1661852100000|2022-08-30 09:35:00|30359.8|30324.8|30342.8|30307.8|30360.4|30327.9|30334.6|30306.6|30
1661852400000|2022-08-30 09:40:00|30336.3|30316.3|30347.1|30312.1|30348|30316.3|30336.3|30310.6|10
1661852700000|2022-08-30 09:45:00|30348.2|30313.2|30344.5|30324.5|30350.7|30325.2|30342.5|30313.2|9
1661853000000|2022-08-30 09:50:00|30352.6|30317.6|30354.4|30319.4|30354.4|30319.4|30352.6|30317.6|4
1661853300000|2022-08-30 09:55:00|30346.4|30326.4|30347|30327|30347.9|30327.9|30346.4|30326.4|9
1661853600000|2022-08-30 10:00:00|30347.2|30327.2|30347.2|30327.2|30347.8|30327.8|30347.2|30327.2|5
1661853900000|2022-08-30 10:05:00|30347.5|30327.5|30342|30322|30347.5|30327.5|30342|30322|17
1661854200000|2022-08-30 10:10:00|30350|30315|30345.8|30310.8|30350.1|30315.1|30345.6|30310.6|12
1661854500000|2022-08-30 10:15:00|30346.4|30311.4|30349.5|30314.5|30358.2|30330|30342.7|30311.4|35
1661854800000|2022-08-30 10:20:00|30349.9|30314.9|30347.7|30312.7|30349.9|30314.9|30347.7|30312.7|2
1661855100000|2022-08-30 10:25:00|30348.2|30313.2|30348.1|30328.1|30359.9|30331.6|30348.1|30313.2|16
1661855700000|2022-08-30 10:35:00|30346.7|30326.7|30351.7|30331.7|30358.7|30331.7|30346.7|30320.6|12
1661856000000|2022-08-30 10:40:00|30351.5|30331.5|30365.2|30345.2|30365.2|30345.2|30350|30330|24
1661856300000|2022-08-30 10:45:00|30373|30338|30365.3|30330.3|30374.5|30345.3|30357.7|30330.3|25
1661856600000|2022-08-30 10:50:00|30365.8|30330.8|30364.9|30329.9|30365.8|30330.8|30364.9|30329.9|3
1661856900000|2022-08-30 10:55:00|30359.3|30339.3|30369.3|30334.3|30369.3|30341|30359.3|30332.9|12
1661857200000|2022-08-30 11:00:00|30368.5|30333.5|30366|30331|30368.5|30346.2|30360.2|30331|23
1661857500000|2022-08-30 11:05:00|30359.1|30324.1|30358.5|30323.5|30359.1|30324.1|30355.4|30320.4|6
1661857800000|2022-08-30 11:10:00|30358.9|30323.9|30358.9|30323.9|30358.9|30323.9|30358.9|30323.9|1
1661858100000|2022-08-30 11:15:00|30358.5|30323.5|30362.7|30327.7|30362.7|30327.7|30353.9|30318.9|11
1661858400000|2022-08-30 11:20:00|30362.5|30327.5|30369.3|30334.3|30370.8|30335.8|30362.5|30327.5|10
1661858700000|2022-08-30 11:25:00|30362.3|30342.3|30379.3|30344.3|30379.5|30355.4|30362.3|30336.7|46
1661859000000|2022-08-30 11:30:00|30378.8|30343.8|30379.3|30344.3|30379.3|30344.3|30378.4|30343.4|16
1661859300000|2022-08-30 11:35:00|30379.8|30344.8|30376.5|30341.5|30379.8|30344.8|30375.1|30340.1|76
1661859600000|2022-08-30 11:40:00|30366.6|30331.6|30369|30334|30378.1|30343.1|30359.5|30324.5|27
1661859900000|2022-08-30 11:45:00|30369.1|30334.1|30384.1|30349.1|30384.1|30349.1|30369.1|30334.1|4
1661860200000|2022-08-30 11:50:00|30382.3|30347.3|30384.5|30349.5|30384.5|30349.5|30381.1|30346.1|4
1661860500000|2022-08-30 11:55:00|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|1
1661860800000|2022-08-30 12:00:00|30383.2|30348.2|30385.1|30350.1|30385.1|30350.1|30383.2|30348.2|5
1661861100000|2022-08-30 12:05:00|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|1
1661861400000|2022-08-30 12:10:00|30381.6|30346.6|30381.6|30346.6|30382.1|30347.1|30381.6|30346.6|16
1661861700000|2022-08-30 12:15:00|30381.5|30346.5|30367.1|30347.1|30381.5|30347.6|30367.1|30342.1|13
1661862300000|2022-08-30 12:25:00|30375.8|30340.8|30378.6|30343.6|30378.6|30343.6|30375.8|30340.8|13
1661862600000|2022-08-30 12:30:00|30378.8|30343.8|30387.6|30352.6|30387.6|30352.6|30378.6|30343.6|15
1661862900000|2022-08-30 12:35:00|30388.6|30353.6|30383.6|30348.6|30388.6|30353.6|30383.6|30348.6|8
1661863200000|2022-08-30 12:40:00|30383.5|30348.5|30393.5|30358.5|30393.5|30358.5|30383.5|30348.5|12
1661863500000|2022-08-30 12:45:00|30393|30358|30391.5|30356.5|30397.6|30362.6|30391.5|30356.5|6
1661863800000|2022-08-30 12:50:00|30391|30356|30391|30356|30391|30356|30391|30356|1
1661864100000|2022-08-30 12:55:00|30391.5|30356.5|30391.5|30356.5|30391.5|30356.5|30391.5|30356.5|1
1661864400000|2022-08-30 13:00:00|30392.5|30357.5|30393.2|30358.2|30395.4|30360.4|30392|30357|10
1661864700000|2022-08-30 13:05:00|30393.1|30358.1|30399.4|30364.4|30400.1|30365.1|30392.7|30357.7|63
1661865000000|2022-08-30 13:10:00|30398.9|30363.9|30399.4|30364.4|30399.7|30364.7|30398.5|30363.5|42
1661865300000|2022-08-30 13:15:00|30398.9|30363.9|30399.7|30364.7|30399.7|30364.7|30398.9|30363.9|9
1661865600000|2022-08-30 13:20:00|30399.5|30364.5|30399.9|30364.9|30400|30365|30396.1|30361.1|14
1661865900000|2022-08-30 13:25:00|30400|30365|30400|30365|30400|30365|30400|30365|1
1661866500000|2022-08-30 13:35:00|30399.1|30364.1|30398.8|30378.8|30400|30378.8|30391.9|30359.9|35
1661866800000|2022-08-30 13:40:00|30398.5|30378.5|30427.4|30392.4|30428.9|30396|30398.5|30378.5|70
1661867100000|2022-08-30 13:45:00|30426.9|30391.9|30438.4|30403.4|30440.6|30405.6|30423.2|30388.2|45
1661867400000|2022-08-30 13:50:00|30437.9|30402.9|30441|30406|30443.5|30416.5|30436.5|30401.5|62
1661867700000|2022-08-30 13:55:00|30441.5|30406.5|30445.5|30410.5|30445.5|30410.5|30437.5|30402.5|23
1661868000000|2022-08-30 14:00:00|30445|30410|30443.2|30408.2|30453|30423.5|30439.1|30406|47
1661868300000|2022-08-30 14:05:00|30443|30408|30442.4|30407.4|30443.4|30408.4|30440.6|30405.6|19
1661868600000|2022-08-30 14:10:00|30442.6|30407.6|30443|30408|30444|30409|30442.6|30407.6|12
1661868900000|2022-08-30 14:15:00|30443.3|30408.3|30450.4|30415.4|30451|30416|30442|30407|22
1661869200000|2022-08-30 14:20:00|30449|30414|30447.5|30412.5|30449|30414|30447.4|30412.4|19
1661869500000|2022-08-30 14:25:00|30448|30413|30445.4|30410.4|30449.5|30417.5|30437.5|30406.3|41
1661869800000|2022-08-30 14:30:00|30445.5|30410.5|30449|30414|30450.4|30415.4|30444.5|30409.5|14
1661870100000|2022-08-30 14:35:00|30449.8|30414.8|30455.1|30420.1|30455.1|30420.1|30449|30414|16
1661870400000|2022-08-30 14:40:00|30454.4|30419.4|30456|30421|30456|30428|30442.5|30415.3|21
1661870700000|2022-08-30 14:45:00|30449.5|30429.5|30461|30426|30466.8|30434|30449.5|30420.9|48
1661871000000|2022-08-30 14:50:00|30461.3|30426.3|30459|30424|30463.7|30428.7|30459|30424|19
1661871300000|2022-08-30 14:55:00|30458.5|30423.5|30454.9|30419.9|30460.9|30425.9|30454.9|30419.9|26
1661871600000|2022-08-30 15:00:00|30455.4|30420.4|30446.9|30411.9|30463.9|30428.9|30436.2|30401.2|50
1661871900000|2022-08-30 15:05:00|30448.5|30413.5|30435.5|30400.5|30448.7|30413.7|30398.8|30363.8|68
1661872200000|2022-08-30 15:10:00|30433|30398|30438.7|30403.7|30438.7|30403.7|30428|30393|22
1661872500000|2022-08-30 15:15:00|30439.3|30404.3|30433.7|30398.7|30439.3|30404.3|30432.8|30397.8|12
1661872800000|2022-08-30 15:20:00|30433.3|30398.3|30431|30396|30433.3|30398.3|30431|30396|8
1661873100000|2022-08-30 15:25:00|30432.9|30397.9|30432.9|30397.9|30433.6|30398.6|30431.5|30396.5|11
1661873400000|2022-08-30 15:30:00|30433.4|30398.4|30439|30404|30439|30404|30433.4|30398.4|14
1661873700000|2022-08-30 15:35:00|30437.9|30402.9|30443|30408|30443|30408|30437.9|30402.9|15
1661874000000|2022-08-30 15:40:00|30442.9|30407.9|30441.7|30406.7|30442.9|30407.9|30441.2|30406.2|6
1661874300000|2022-08-30 15:45:00|30442|30407|30442|30407|30442|30407|30442|30407|1
1661874600000|2022-08-30 15:50:00|30443|30408|30443.9|30408.9|30444.4|30409.4|30443|30408|4
1661874900000|2022-08-30 15:55:00|30443.4|30408.4|30447.5|30412.5|30452.5|30417.5|30443.4|30408.4|15
1661875200000|2022-08-30 16:00:00|30447|30412|30444|30409|30447|30412|30444|30409|3
1661875500000|2022-08-30 16:05:00|30443|30408|30443|30408|30443|30408|30443|30408|1
1661875800000|2022-08-30 16:10:00|30444|30409|30436.7|30401.7|30444|30409|30436.7|30401.7|12
1661876100000|2022-08-30 16:15:00|30437|30402|30441.9|30406.9|30442.4|30407.4|30436.7|30401.7|15
1661876400000|2022-08-30 16:20:00|30441.8|30406.8|30444.4|30409.4|30444.4|30409.4|30441.4|30406.4|18
1661876700000|2022-08-30 16:25:00|30444|30409|30444|30409|30444.4|30409.4|30444|30409|7
1661877000000|2022-08-30 16:30:00|30444.3|30409.3|30444|30409|30444.3|30409.3|30444|30409|4
1661877600000|2022-08-30 16:40:00|30444.3|30409.3|30445.3|30410.3|30445.3|30410.3|30444|30409|4
1661877900000|2022-08-30 16:45:00|30445.8|30410.8|30446.6|30411.6|30448.5|30413.5|30445.8|30410.8|13
1661878200000|2022-08-30 16:50:00|30447.6|30412.6|30447.6|30412.6|30447.6|30412.6|30447.6|30412.6|1
1661878500000|2022-08-30 16:55:00|30449|30414|30448.6|30413.6|30449.6|30414.6|30448.6|30413.6|4
1661879100000|2022-08-30 17:05:00|30449.3|30414.3|30449.3|30414.3|30449.3|30414.3|30449.3|30414.3|1
1661879400000|2022-08-30 17:10:00|30448.7|30413.7|30446.5|30411.5|30448.7|30413.7|30446.5|30411.5|5
1661879700000|2022-08-30 17:15:00|30446|30411|30446.5|30411.5|30446.7|30411.7|30446|30411|7
1661880000000|2022-08-30 17:20:00|30446.2|30411.2|30446.2|30411.2|30446.5|30411.5|30445.7|30410.7|9
1661880300000|2022-08-30 17:25:00|30446.5|30411.5|30450.7|30415.7|30453.4|30418.4|30446.5|30411.5|36
1661880600000|2022-08-30 17:30:00|30451|30416|30453.5|30418.5|30455|30420|30448.2|30413.2|18
1661881500000|2022-08-30 17:45:00|30453|30418|30447.4|30412.4|30453|30418|30447.4|30412.4|5
1661881800000|2022-08-30 17:50:00|30446.9|30411.9|30446.9|30411.9|30446.9|30411.9|30446.4|30411.4|3
1661882100000|2022-08-30 17:55:00|30447|30412|30446.9|30411.9|30447|30412|30446.9|30411.9|2
1661882400000|2022-08-30 18:00:00|30447|30412|30446.9|30411.9|30447|30412|30446.9|30411.9|2
1661882700000|2022-08-30 18:05:00|30447.1|30412.1|30446.3|30411.3|30450|30415|30446|30411|9
1661883000000|2022-08-30 18:10:00|30446.5|30411.5|30447|30412|30447|30412|30446.3|30411.3|8
1661883300000|2022-08-30 18:15:00|30446.5|30411.5|30446.3|30411.3|30447.5|30412.5|30446|30411|13
1661883600000|2022-08-30 18:20:00|30446.8|30411.8|30446.3|30411.3|30446.8|30411.8|30446.3|30411.3|4
1661884500000|2022-08-30 18:35:00|30446|30411|30446|30411|30446|30411|30446|30411|1
1661885100000|2022-08-30 18:45:00|30446.5|30411.5|30446.5|30411.5|30446.5|30411.5|30446.5|30411.5|1
1661905800000|2022-08-31 00:30:00|30435.1|30393.1|30435.1|30393.1|30435.1|30393.1|30435.1|30393.1|1
1661906100000|2022-08-31 00:35:00|30439|30397|30439.5|30397.5|30439.5|30397.5|30439|30397|2
1661906400000|2022-08-31 00:40:00|30436.5|30394.5|30440|30398|30440|30398|30436.5|30394.5|2
1661906700000|2022-08-31 00:45:00|30436.1|30394.1|30438|30396|30439|30397|30433.9|30391.9|7
1661907600000|2022-08-31 01:00:00|30433.5|30391.5|30440|30405|30449.5|30407.5|30433.5|30391.5|16
1661907900000|2022-08-31 01:05:00|30440.5|30405.5|30439.5|30404.5|30441.5|30406.5|30438|30403|7
1661908200000|2022-08-31 01:10:00|30437.5|30402.5|30410.9|30375.9|30437.5|30402.5|30410|30375|18
1661908500000|2022-08-31 01:15:00|30411.6|30376.6|30433.2|30398.2|30433.2|30398.2|30411.6|30376.6|68
1661908800000|2022-08-31 01:20:00|30433.9|30398.9|30438.9|30403.9|30438.9|30403.9|30433.9|30398.9|28
1661909100000|2022-08-31 01:25:00|30438.6|30403.6|30440.3|30405.3|30440.6|30412.5|30432|30403.6|11
1661909400000|2022-08-31 01:30:00|30438.8|30403.8|30440|30405|30440|30412|30424|30400|36
1661909700000|2022-08-31 01:35:00|30429|30409|30441.5|30421.5|30441.5|30421.5|30428.5|30402.6|36
1661910000000|2022-08-31 01:40:00|30441.3|30421.3|30446.3|30426.3|30450.1|30430.1|30441.3|30421.3|13
1661910300000|2022-08-31 01:45:00|30446.5|30426.5|30453|30418|30458.6|30430.8|30444.5|30417.6|20
1661910600000|2022-08-31 01:50:00|30442.8|30422.8|30438|30418|30445.5|30425.5|30437.5|30417.5|30
1661910900000|2022-08-31 01:55:00|30437.8|30417.8|30427.8|30407.8|30438|30418|30421|30394.8|73
1661911200000|2022-08-31 02:00:00|30428.3|30408.3|30425.5|30405.5|30428.3|30408.3|30417.3|30397.3|27
1661911500000|2022-08-31 02:05:00|30426|30406|30418.3|30398.3|30427.5|30407.5|30417.3|30397.3|32
1661911800000|2022-08-31 02:10:00|30418|30398|30421.7|30386.7|30422.8|30398|30410.1|30383.8|49
1661912100000|2022-08-31 02:15:00|30421.2|30386.2|30425|30390|30427.5|30402|30417|30385.6|35
1661912400000|2022-08-31 02:20:00|30425.6|30390.6|30415.5|30395.5|30425.6|30401|30413|30388.7|17
1661912700000|2022-08-31 02:25:00|30413|30393|30407.3|30387.3|30417.8|30393|30406.5|30372|35
1661913000000|2022-08-31 02:30:00|30407.8|30387.8|30412|30392|30412|30392|30405.8|30385.8|14
1661913300000|2022-08-31 02:35:00|30411.8|30391.8|30395|30375|30419|30391.8|30392.3|30367|76
1661913600000|2022-08-31 02:40:00|30395.5|30375.5|30391.8|30371.8|30403|30378.3|30387.3|30366|86
1661913900000|2022-08-31 02:45:00|30391.3|30371.3|30395.5|30375.5|30396.8|30376.8|30391|30371|44
1661914200000|2022-08-31 02:50:00|30395.1|30375.1|30378.4|30358.4|30395.5|30375.5|30371.8|30343.9|50
1661914500000|2022-08-31 02:55:00|30376.5|30356.5|30394|30359|30396.5|30362.5|30376.5|30350|30
1661914800000|2022-08-31 03:00:00|30393.5|30358.5|30391.1|30371.1|30399.5|30371.7|30390|30356.5|50
1661915100000|2022-08-31 03:05:00|30391|30371|30387.8|30367.8|30400.9|30376.8|30386.5|30363.1|60
1661915400000|2022-08-31 03:10:00|30387.5|30367.5|30381|30361|30389.8|30367.6|30381|30354|13
1661915700000|2022-08-31 03:15:00|30380.5|30360.5|30365.5|30345.5|30380.5|30360.5|30365.5|30345.5|21
1661916000000|2022-08-31 03:20:00|30365.8|30345.8|30351|30331|30365.8|30345.8|30346.8|30326.6|71
1661916300000|2022-08-31 03:25:00|30350.8|30330.8|30351.8|30331.8|30352.4|30332.4|30350.4|30330.4|15
1661916600000|2022-08-31 03:30:00|30351|30331|30351.5|30331.5|30352.1|30332.1|30350.5|30330.5|7
1661916900000|2022-08-31 03:35:00|30351.3|30331.3|30350.8|30330.8|30351.3|30331.3|30350.8|30330.8|3
1661917200000|2022-08-31 03:40:00|30350.3|30330.3|30346.3|30326.3|30351|30331|30345.8|30325.8|18
1661917800000|2022-08-31 03:50:00|30346.5|30326.5|30341.8|30321.8|30346.5|30326.5|30341.8|30321.8|16
1661918100000|2022-08-31 03:55:00|30342.3|30322.3|30297.3|30262.3|30342.3|30322.3|30291.8|30262|71
1661918400000|2022-08-31 04:00:00|30297|30262|30308.8|30288.8|30319|30294.5|30293.5|30258.5|85
1661918700000|2022-08-31 04:05:00|30309|30289|30321|30301|30327.9|30301.5|30308.3|30288.3|28
1661919000000|2022-08-31 04:10:00|30319.8|30299.8|30319.8|30284.8|30326.3|30299.8|30311.5|30284.8|26
1661919300000|2022-08-31 04:15:00|30320.8|30285.8|30306.5|30286.5|30320.8|30290.5|30302.8|30276.7|18
1661919600000|2022-08-31 04:20:00|30306.8|30286.8|30306|30286|30307.3|30287.3|30304.8|30284.8|17
1661919900000|2022-08-31 04:25:00|30306.3|30286.3|30306.8|30286.8|30306.8|30286.8|30306|30286|6
1661920200000|2022-08-31 04:30:00|30307.3|30287.3|30307.8|30287.8|30307.8|30287.8|30307.3|30287.3|2
1661920500000|2022-08-31 04:35:00|30308|30288|30307|30272|30308|30288|30296.2|30266.9|45
1661920800000|2022-08-31 04:40:00|30306.5|30271.5|30302|30282|30310.9|30282|30302|30271.5|36
1661921100000|2022-08-31 04:45:00|30302.3|30282.3|30303.1|30283.1|30312.8|30285.5|30301.5|30276.8|28
1661921400000|2022-08-31 04:50:00|30303.9|30283.9|30303.1|30283.1|30307.5|30287.5|30301.8|30281.8|65
1661921700000|2022-08-31 04:55:00|30303.5|30283.5|30308|30273|30308.8|30283.5|30300.3|30273|10
1661922000000|2022-08-31 05:00:00|30301.5|30281.5|30303.7|30283.7|30312|30283.9|30301.5|30277|13
1661922300000|2022-08-31 05:05:00|30302.8|30282.8|30302.8|30282.8|30303.7|30283.7|30302.8|30282.8|7
1661922600000|2022-08-31 05:10:00|30302.6|30282.6|30297.9|30262.9|30302.8|30282.8|30291.8|30262.2|31
1661922900000|2022-08-31 05:15:00|30297.7|30262.7|30281.5|30261.5|30297.7|30262.7|30281.5|30250.2|27
1661923200000|2022-08-31 05:20:00|30280.3|30260.3|30291.7|30256.7|30293|30266.8|30280.3|30255.5|55
1661923500000|2022-08-31 05:25:00|30291.3|30256.3|30293.2|30258.2|30293.2|30258.2|30291.3|30256.3|28
1661923800000|2022-08-31 05:30:00|30293.7|30258.7|30288.7|30268.7|30295.9|30268.9|30287|30258.2|27
1661924100000|2022-08-31 05:35:00|30287.8|30267.8|30289.1|30269.1|30292|30272|30287.8|30267.8|22
1661924400000|2022-08-31 05:40:00|30289.6|30269.6|30292.3|30272.3|30292.5|30272.5|30289.1|30269.1|17
1661924700000|2022-08-31 05:45:00|30292.5|30272.5|30292.3|30272.3|30292.8|30272.8|30292.3|30272.3|4
1661925000000|2022-08-31 05:50:00|30291.8|30271.8|30292.3|30272.3|30294.2|30274.2|30290.4|30270.4|22
1661925300000|2022-08-31 05:55:00|30292.5|30272.5|30299|30264|30301|30274.5|30289.1|30263.5|58
1661925600000|2022-08-31 06:00:00|30300.5|30265.5|30293.5|30273.5|30300.5|30274|30287.8|30263|52
1661925900000|2022-08-31 06:05:00|30293.7|30273.7|30298.8|30278.8|30298.8|30278.8|30291.3|30271.3|48
1661926200000|2022-08-31 06:10:00|30299|30279|30296.8|30276.8|30307|30279.5|30295|30267.2|31
1661926500000|2022-08-31 06:15:00|30297.3|30277.3|30302.8|30282.8|30302.8|30282.8|30296.8|30276.8|54
1661926800000|2022-08-31 06:20:00|30303.3|30283.3|30308.5|30288.5|30314|30294|30303.3|30283.3|85
1661927100000|2022-08-31 06:25:00|30309.6|30289.6|30332|30312|30336.3|30312.3|30309.1|30287.5|92
1661927400000|2022-08-31 06:30:00|30332.8|30312.8|30332|30312|30335|30313.7|30325.7|30300|39
1661927700000|2022-08-31 06:35:00|30331.5|30311.5|30323.2|30303.2|30337.8|30312.5|30323.2|30302.2|55
1661928000000|2022-08-31 06:40:00|30323|30303|30308|30288|30328.8|30303|30306.4|30278.6|73
1661928300000|2022-08-31 06:45:00|30308.3|30288.3|30308.3|30288.3|30313.5|30293.5|30307.8|30287.8|47
1661928600000|2022-08-31 06:50:00|30308.8|30288.8|30329.3|30294.3|30329.3|30302.2|30308.3|30283.5|69
1661928900000|2022-08-31 06:55:00|30320.3|30300.3|30334|30314|30341.5|30315|30318.8|30297.3|73
1661929200000|2022-08-31 07:00:00|30334.8|30314.8|30346.5|30311.5|30348|30323.5|30334.3|30310|104
1661929500000|2022-08-31 07:05:00|30347.5|30312.5|30331.5|30311.5|30350|30323|30327.8|30299.5|65
1661929800000|2022-08-31 07:10:00|30338.8|30303.8|30333.3|30313.3|30338.8|30314|30327.5|30302.6|32
1661930100000|2022-08-31 07:15:00|30333.5|30313.5|30332.3|30312.3|30333.5|30313.5|30331.1|30311.1|64
1661930400000|2022-08-31 07:20:00|30331.8|30311.8|30317.8|30297.8|30333.3|30313|30315.5|30286.9|41
1661930700000|2022-08-31 07:25:00|30318|30298|30311.3|30291.3|30341|30306|30309|30280|105
1661931000000|2022-08-31 07:30:00|30312.5|30292.5|30307.5|30287.5|30314|30292.5|30304.8|30277.6|64
1661931300000|2022-08-31 07:35:00|30309.2|30289.2|30321|30301|30327.4|30301|30308|30288|42
1661931600000|2022-08-31 07:40:00|30319.5|30299.5|30336.1|30316.1|30341|30316.1|30316.8|30289|72
1661931900000|2022-08-31 07:45:00|30336|30316|30344|30309|30345|30316|30334.5|30304|41
1661932200000|2022-08-31 07:50:00|30344.9|30309.9|30340.7|30320.7|30347.8|30320.7|30337.5|30309.6|14
1661932500000|2022-08-31 07:55:00|30339.5|30319.5|30343.5|30323.5|30354.2|30328.5|30338.5|30318.3|62
1661932800000|2022-08-31 08:00:00|30344.2|30324.2|30313|30293|30344.5|30324.5|30310.3|30290.3|63
1661933100000|2022-08-31 08:05:00|30307.5|30287.5|30331|30296|30331.6|30303.5|30307|30287|51
1661933400000|2022-08-31 08:10:00|30331.6|30296.6|30332|30297|30332.6|30310.1|30323|30296|79
1661933700000|2022-08-31 08:15:00|30330.9|30295.9|30324.5|30304.5|30332.6|30304.5|30323.5|30295.9|26
1661934000000|2022-08-31 08:20:00|30324.8|30304.8|30342|30307|30344|30316|30324.5|30297.6|35
1661934300000|2022-08-31 08:25:00|30342.6|30307.6|30341|30306|30342.6|30314|30333.5|30305|15
1661934600000|2022-08-31 08:30:00|30340|30305|30357.5|30322.5|30375.4|30340.4|30340|30305|87
1661934900000|2022-08-31 08:35:00|30357.1|30322.1|30358.7|30323.7|30358.7|30323.7|30357.1|30322.1|7
1661935200000|2022-08-31 08:40:00|30359.1|30324.1|30351.6|30331.6|30366.2|30331.6|30351.6|30324.1|15
1661935500000|2022-08-31 08:45:00|30352.1|30332.1|30360|30325|30360.5|30334.4|30350.5|30322.5|68
1661935800000|2022-08-31 08:50:00|30357|30322|30347.2|30327.2|30360|30329.5|30346.7|30321.2|29
1661936100000|2022-08-31 08:55:00|30347.7|30327.7|30353.5|30333.5|30353.5|30333.5|30347.7|30327.7|50
1661936400000|2022-08-31 09:00:00|30354.2|30334.2|30354.9|30334.9|30362.8|30338|30352.6|30324.6|21
1661936700000|2022-08-31 09:05:00|30353.9|30333.9|30354.9|30334.9|30357.9|30334.9|30349.9|30322.4|9
1661937000000|2022-08-31 09:10:00|30351.7|30331.7|30349|30329|30357.8|30331.7|30346.8|30318.3|11
1661937300000|2022-08-31 09:15:00|30349.3|30329.3|30355.3|30320.3|30358.3|30331.3|30349.3|30320.3|53
1661937600000|2022-08-31 09:20:00|30355|30320|30353.3|30333.3|30359|30334.1|30348.6|30320|37
1661937900000|2022-08-31 09:25:00|30353.8|30333.8|30362.8|30327.8|30362.8|30336.3|30353.8|30327.8|6
1661938200000|2022-08-31 09:30:00|30363.3|30328.3|30355|30335|30365.5|30335|30352.8|30328.3|14
1661938500000|2022-08-31 09:35:00|30355.5|30335.5|30358.5|30338.5|30366.8|30338.5|30353.5|30325.3|19
1661938800000|2022-08-31 09:40:00|30358.6|30338.6|30359|30339|30359.3|30339.3|30358.6|30338.6|5
1661939100000|2022-08-31 09:45:00|30359.1|30339.1|30359|30339|30362.6|30342.6|30359|30339|6
1661939400000|2022-08-31 09:50:00|30358.6|30338.6|30362.7|30342.7|30363.2|30343.2|30358.3|30338.3|13
1661939700000|2022-08-31 09:55:00|30362.5|30342.5|30372.5|30352.5|30380|30352.5|30362.5|30338|13
1661940000000|2022-08-31 10:00:00|30374|30354|30372.5|30352.5|30380.9|30356.6|30365.8|30338|36
1661940300000|2022-08-31 10:05:00|30372.1|30352.1|30372.5|30352.5|30372.8|30352.8|30372.1|30352.1|7
1661940600000|2022-08-31 10:10:00|30372.2|30352.2|30373.6|30338.6|30373.6|30352.2|30365.5|30338.3|14
1661940900000|2022-08-31 10:15:00|30370.6|30335.6|30363.5|30343.5|30370.6|30343.5|30363.5|30335|7
1661941200000|2022-08-31 10:20:00|30364|30344|30373.1|30338.1|30374.4|30347|30364|30338.1|14
1661941500000|2022-08-31 10:25:00|30373.6|30338.6|30373.3|30338.3|30373.6|30344.1|30362.8|30337.2|9
1661941800000|2022-08-31 10:30:00|30373.4|30338.4|30373.6|30338.6|30373.8|30338.8|30373.4|30338.4|4
1661942100000|2022-08-31 10:35:00|30374.1|30339.1|30368.5|30348.5|30374.6|30348.6|30368.1|30339.1|6
1661942400000|2022-08-31 10:40:00|30368.4|30348.4|30369.5|30349.5|30369.5|30349.5|30368.1|30348.1|7
1661942700000|2022-08-31 10:45:00|30369|30349|30368.5|30348.5|30369|30349|30368.5|30348.5|2
1661943000000|2022-08-31 10:50:00|30368.4|30348.4|30368.5|30348.5|30368.5|30348.5|30368.4|30348.4|2
1661943600000|2022-08-31 11:00:00|30368.3|30348.3|30367.7|30347.7|30368.3|30348.3|30367.7|30347.7|3
1661943900000|2022-08-31 11:05:00|30367.5|30347.5|30366.5|30346.5|30367.5|30347.5|30366.3|30346.3|7
1661944200000|2022-08-31 11:10:00|30367|30347|30367|30347|30367|30347|30367|30347|1
1661944500000|2022-08-31 11:15:00|30365.8|30345.8|30364|30344|30365.8|30345.8|30362|30342|7
1661944800000|2022-08-31 11:20:00|30364.5|30344.5|30344.5|30309.5|30373.2|30346.7|30341|30306|37
1661945100000|2022-08-31 11:25:00|30344.7|30309.7|30350|30315|30350|30315|30344.7|30309.7|3
1661945400000|2022-08-31 11:30:00|30349.7|30314.7|30353.8|30333.8|30354|30334|30349.7|30314.7|9
1661945700000|2022-08-31 11:35:00|30353.9|30333.9|30358|30323|30361.9|30333.9|30353.9|30321|19
1661946300000|2022-08-31 11:45:00|30359|30324|30361.4|30326.4|30361.4|30326.4|30358.9|30323.9|6
1661946600000|2022-08-31 11:50:00|30361.3|30326.3|30355.7|30320.7|30361.3|30326.3|30355|30320|14
1661946900000|2022-08-31 11:55:00|30356|30321|30356|30321|30356|30321|30355.5|30320.5|6
1661947200000|2022-08-31 12:00:00|30355.7|30320.7|30353|30318|30355.7|30320.7|30352.8|30317.8|6
1661947500000|2022-08-31 12:05:00|30352.6|30317.6|30352.2|30317.2|30352.6|30317.6|30352.2|30317.2|2
1661947800000|2022-08-31 12:10:00|30350.3|30315.3|30343|30308|30350.3|30315.3|30343|30308|8
1661948100000|2022-08-31 12:15:00|30339.4|30304.4|30336.1|30316.1|30351.2|30322.7|30335.3|30304.4|26
1661948400000|2022-08-31 12:20:00|30338.4|30318.4|30361.6|30326.6|30363.6|30328.6|30338.4|30317.6|23
1661948700000|2022-08-31 12:25:00|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|1
1661949000000|2022-08-31 12:30:00|30366.6|30331.6|30366.6|30331.6|30366.6|30331.6|30366.6|30331.6|1
1661949600000|2022-08-31 12:40:00|30367|30332|30365|30330|30367|30332|30365|30330|2
1661949900000|2022-08-31 12:45:00|30362.6|30327.6|30354.5|30319.5|30362.6|30327.6|30353.6|30318.6|12
1661950200000|2022-08-31 12:50:00|30354.9|30319.9|30349.9|30314.9|30354.9|30319.9|30348.9|30313.9|23
1661950500000|2022-08-31 12:55:00|30348.6|30313.6|30337.6|30302.6|30348.8|30320.6|30333.1|30302.6|19
1661950800000|2022-08-31 13:00:00|30337.8|30302.8|30340.5|30305.5|30340.5|30305.5|30337.8|30302.8|5
1661951100000|2022-08-31 13:05:00|30341|30306|30336.5|30301.5|30341.5|30306.5|30336.5|30301.5|5
1661951400000|2022-08-31 13:10:00|30336|30301|30336.5|30301.5|30336.5|30301.5|30336|30301|2
1661951700000|2022-08-31 13:15:00|30337|30302|30348.5|30313.5|30348.5|30318|30336.5|30301.5|15
1661952000000|2022-08-31 13:20:00|30349|30314|30346.5|30311.5|30349|30314|30346|30311|7
1661952300000|2022-08-31 13:25:00|30346|30311|30338.5|30318.5|30346.5|30318.5|30338.5|30310|22
1661952600000|2022-08-31 13:30:00|30339|30319|30338|30318|30346|30319.5|30337.5|30311|5
1661952900000|2022-08-31 13:35:00|30339.5|30319.5|30359.4|30324.4|30359.4|30331|30339.5|30317|30
1661953200000|2022-08-31 13:40:00|30359.5|30324.5|30358|30323|30362.5|30327.5|30357|30322|27
1661953500000|2022-08-31 13:45:00|30358.2|30323.2|30354.9|30319.9|30359.5|30324.5|30354.4|30319.4|16
1661953800000|2022-08-31 13:50:00|30355.4|30320.4|30355.4|30320.4|30355.9|30320.9|30354.9|30319.9|9
1661954100000|2022-08-31 13:55:00|30354.9|30319.9|30356.9|30321.9|30357.4|30322.4|30352|30317|25
1661954400000|2022-08-31 14:00:00|30357.4|30322.4|30357.4|30322.4|30357.4|30322.4|30357.4|30322.4|1
1661954700000|2022-08-31 14:05:00|30360.7|30325.7|30359.4|30324.4|30362.1|30327.1|30359.4|30324.4|10
1661955000000|2022-08-31 14:10:00|30360.9|30325.9|30362.5|30327.5|30363.4|30328.4|30360.2|30325.2|46
1661955600000|2022-08-31 14:20:00|30362|30327|30362|30327|30362|30327|30362|30327|1
1661955900000|2022-08-31 14:25:00|30363.8|30328.8|30370|30335|30370.5|30342|30360|30328.8|18
1661956200000|2022-08-31 14:30:00|30360.7|30340.7|30357.5|30337.5|30365.5|30340.7|30357.5|30330|5
1661956500000|2022-08-31 14:35:00|30356.9|30336.9|30352.5|30332.5|30356.9|30336.9|30352.5|30332.5|5
1661956800000|2022-08-31 14:40:00|30353|30333|30353|30333|30353.5|30333.5|30353|30333|3
1661957100000|2022-08-31 14:45:00|30352.5|30332.5|30360|30325|30360.2|30332.5|30348|30318|25
1661957400000|2022-08-31 14:50:00|30355.8|30320.8|30362.5|30327.5|30363|30328|30354.5|30319.5|15
1661957700000|2022-08-31 14:55:00|30363|30328|30362.2|30327.2|30363|30328|30362.1|30327.1|7
1661958000000|2022-08-31 15:00:00|30363.7|30328.7|30364.7|30329.7|30370|30335|30362|30327|25
1661958300000|2022-08-31 15:05:00|30364.2|30329.2|30364|30329|30365.2|30330.2|30357.9|30322.9|27
1661958600000|2022-08-31 15:10:00|30362|30327|30363|30328|30363.5|30328.5|30360.8|30325.8|11
1661958900000|2022-08-31 15:15:00|30363.5|30328.5|30343.5|30308.5|30364|30329|30343|30308|18
1661959200000|2022-08-31 15:20:00|30343|30308|30336.7|30301.7|30343.5|30308.5|30332.8|30297.8|28
1661959500000|2022-08-31 15:25:00|30336.2|30301.2|30350.8|30315.8|30354.5|30319.5|30334|30299|29
1661959800000|2022-08-31 15:30:00|30350.7|30315.7|30346.5|30311.5|30350.7|30315.7|30345.1|30310.1|15
1661960100000|2022-08-31 15:35:00|30346.4|30311.4|30344.5|30309.5|30346.4|30311.4|30344|30309|7
1661960400000|2022-08-31 15:40:00|30345|30310|30344.5|30309.5|30345.4|30310.4|30344.4|30309.4|15
1661960700000|2022-08-31 15:45:00|30344.4|30309.4|30344.4|30309.4|30344.4|30309.4|30344.4|30309.4|1
1661961000000|2022-08-31 15:50:00|30344.5|30309.5|30348.4|30313.4|30349.4|30314.4|30344.4|30309.4|17
1661961600000|2022-08-31 16:00:00|30348.2|30313.2|30348.2|30313.2|30348.2|30313.2|30348.2|30313.2|1
1661961900000|2022-08-31 16:05:00|30348.7|30313.7|30348.7|30313.7|30349.2|30314.2|30348.7|30313.7|4
1661962200000|2022-08-31 16:10:00|30343|30323|30351.9|30316.9|30355.5|30323|30343|30316.5|8
1661962500000|2022-08-31 16:15:00|30352.4|30317.4|30352.9|30317.9|30352.9|30317.9|30352.4|30317.4|2
1661963100000|2022-08-31 16:25:00|30353.4|30318.4|30353.4|30318.4|30353.4|30318.4|30353.4|30318.4|1
1661963400000|2022-08-31 16:30:00|30353.5|30318.5|30352.5|30317.5|30353.5|30318.5|30352.5|30317.5|3
1661963700000|2022-08-31 16:35:00|30353|30318|30353|30318|30353|30318|30353|30318|1
1661964000000|2022-08-31 16:40:00|30353.5|30318.5|30361.5|30326.5|30361.5|30326.5|30353.5|30318.5|4
1661964300000|2022-08-31 16:45:00|30361|30326|30361|30326|30361.5|30326.5|30361|30326|3
1661964600000|2022-08-31 16:50:00|30362|30327|30367|30332|30367|30332|30362|30327|3
1661965200000|2022-08-31 17:00:00|30366.7|30331.7|30366.2|30331.2|30366.7|30331.7|30366.2|30331.2|4
1661965800000|2022-08-31 17:10:00|30366.7|30331.7|30366.2|30331.2|30366.7|30331.7|30366.2|30331.2|2
1661966100000|2022-08-31 17:15:00|30365|30330|30364.8|30329.8|30365.5|30330.5|30364.8|30329.8|32
1661966400000|2022-08-31 17:20:00|30364.7|30329.7|30362.4|30327.4|30364.7|30329.7|30358.7|30323.7|16
1661967300000|2022-08-31 17:35:00|30361.9|30326.9|30360.9|30325.9|30361.9|30326.9|30360.9|30325.9|3
1661968200000|2022-08-31 17:50:00|30359.8|30324.8|30363.7|30328.7|30364.6|30329.6|30359.8|30324.8|10
1661968500000|2022-08-31 17:55:00|30363.2|30328.2|30364.1|30329.1|30364.6|30329.6|30363.2|30328.2|12
1661968800000|2022-08-31 18:00:00|30363.6|30328.6|30363.6|30328.6|30364.6|30329.6|30362.7|30327.7|20
1661969100000|2022-08-31 18:05:00|30364.1|30329.1|30358.6|30323.6|30364.1|30329.1|30358.6|30323.6|18
1661969400000|2022-08-31 18:10:00|30359.1|30324.1|30357.7|30322.7|30359.1|30324.1|30357.2|30322.2|23
1661969700000|2022-08-31 18:15:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|14
1661970000000|2022-08-31 18:20:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661970300000|2022-08-31 18:25:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|2
1661970600000|2022-08-31 18:30:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661970900000|2022-08-31 18:35:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661971200000|2022-08-31 18:40:00|30357.2|30322.2|30357.2|30322.2|30357.2|30322.2|30357.2|30322.2|1
1661971500000|2022-08-31 18:45:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|2
1661971800000|2022-08-31 18:50:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|2
1661972100000|2022-08-31 18:55:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|12
1661992200000|2022-09-01 00:30:00|30388.3|30346.3|30388.3|30346.3|30388.3|30346.3|30388.3|30346.3|1
1661992800000|2022-09-01 00:40:00|30391|30349|30391|30349|30391|30349|30391|30349|1
1661993100000|2022-09-01 00:45:00|30393.5|30351.5|30393.5|30351.5|30399.5|30357.5|30388.5|30346.5|14
1661993400000|2022-09-01 00:50:00|30396.1|30354.1|30396.1|30354.1|30396.1|30354.1|30388.5|30346.5|8
1661993700000|2022-09-01 00:55:00|30397.1|30355.1|30398.1|30356.1|30400.5|30358.5|30397.1|30355.1|6
1661994000000|2022-09-01 01:00:00|30398.5|30356.5|30393.5|30358.5|30398.5|30361.5|30385.5|30350.5|27
1661994300000|2022-09-01 01:05:00|30388.8|30368.8|30389.5|30369.5|30398.7|30371.8|30387.9|30362.2|24
1661994600000|2022-09-01 01:10:00|30389.8|30369.8|30408|30373|30408.5|30379.3|30389.8|30363.8|29
1661994900000|2022-09-01 01:15:00|30408.5|30373.5|30391|30356|30409|30374|30390.5|30355.5|35
1661995200000|2022-09-01 01:20:00|30391.5|30356.5|30398.8|30378.8|30407|30379.5|30384.5|30356.5|56
1661995500000|2022-09-01 01:25:00|30399|30379|30406.3|30386.3|30406.7|30386.7|30399|30379|23
1661995800000|2022-09-01 01:30:00|30409.3|30389.3|30419|30399|30426.8|30403.5|30409.3|30387|63
1661996100000|2022-09-01 01:35:00|30421|30401|30417.5|30397.5|30424|30404|30417.5|30397.5|34
1661996400000|2022-09-01 01:40:00|30424.8|30389.8|30418.6|30383.6|30424.8|30396.3|30403.3|30378.3|23
1661996700000|2022-09-01 01:45:00|30413.5|30393.5|30421|30386|30421.9|30393.5|30410|30383.6|15
1661997000000|2022-09-01 01:50:00|30413|30393|30414.6|30379.6|30420|30393|30395.5|30366.6|38
1661997300000|2022-09-01 01:55:00|30409.5|30389.5|30417|30397|30418.6|30397|30409.5|30382.6|12
1661997600000|2022-09-01 02:00:00|30417.5|30397.5|30417.2|30397.2|30419.5|30399.5|30415.4|30395.4|26
1661997900000|2022-09-01 02:05:00|30416.8|30396.8|30404.5|30384.5|30416.8|30396.8|30403|30374.9|39
1661998200000|2022-09-01 02:10:00|30406.1|30386.1|30390.3|30370.3|30407.8|30387.8|30387.8|30367.8|39
1661998500000|2022-09-01 02:15:00|30389.8|30369.8|30397|30377|30402.3|30377|30389.8|30366.6|31
1661998800000|2022-09-01 02:20:00|30397.5|30377.5|30365|30345|30397.5|30377.5|30365|30345|49
1661999100000|2022-09-01 02:25:00|30366.5|30346.5|30369.5|30349.5|30372.5|30352.5|30365.5|30345.5|31
1661999400000|2022-09-01 02:30:00|30372.5|30352.5|30400.5|30365.5|30400.5|30368.5|30372.5|30348.6|31
1661999700000|2022-09-01 02:35:00|30400.9|30365.9|30407.3|30387.3|30417.9|30387.9|30398.5|30365.9|31
1662000000000|2022-09-01 02:40:00|30407|30387|30405.5|30385.5|30413.8|30387.3|30403.5|30376.7|32
1662000300000|2022-09-01 02:45:00|30405.3|30385.3|30405.5|30385.5|30413.7|30385.8|30405|30378|35
1662000600000|2022-09-01 02:50:00|30405|30385|30418.8|30398.8|30423.8|30398.8|30405|30378.3|43
1662000900000|2022-09-01 02:55:00|30421.3|30401.3|30423.5|30388.5|30429|30402|30417.8|30388.5|41
1662001200000|2022-09-01 03:00:00|30423.8|30388.8|30418.3|30383.3|30424|30389|30418.3|30383.3|20
1662001500000|2022-09-01 03:05:00|30417.8|30382.8|30413.8|30378.8|30417.8|30387.3|30402.5|30378.8|33
1662001800000|2022-09-01 03:10:00|30414|30379|30413.9|30378.9|30414.2|30379.2|30413.6|30378.6|11
1662002100000|2022-09-01 03:15:00|30414.2|30379.2|30414.2|30379.2|30414.2|30379.2|30414.2|30379.2|1
1662002400000|2022-09-01 03:20:00|30415|30380|30416.9|30381.9|30416.9|30381.9|30415|30380|2
1662002700000|2022-09-01 03:25:00|30417.2|30382.2|30416|30381|30417.6|30382.6|30416|30381|11
1662003000000|2022-09-01 03:30:00|30406.5|30386.5|30417.6|30382.6|30418.2|30387.2|30405.8|30378.2|19
1662003300000|2022-09-01 03:35:00|30417.9|30382.9|30417.8|30397.8|30418.2|30397.8|30412.5|30382.6|12
1662003600000|2022-09-01 03:40:00|30426.2|30391.2|30441.3|30421.3|30453.8|30427.5|30420.1|30391.2|96
1662003900000|2022-09-01 03:45:00|30440.8|30420.8|30456.3|30436.3|30456.3|30436.3|30436.5|30411.6|57
1662004200000|2022-09-01 03:50:00|30454.5|30434.5|30463.1|30443.1|30473.8|30451.8|30452.4|30432.4|108
1662004500000|2022-09-01 03:55:00|30462.8|30442.8|30452|30432|30462.8|30442.8|30450.5|30430.5|44
1662004800000|2022-09-01 04:00:00|30452.8|30432.8|30452.8|30432.8|30457.8|30437.8|30452.8|30432.8|24
1662005100000|2022-09-01 04:05:00|30453|30433|30461.3|30441.3|30461.3|30441.3|30450.5|30430.5|18
1662005400000|2022-09-01 04:10:00|30462.5|30442.5|30483.9|30448.9|30484.9|30456.5|30462.5|30442.5|33
1662005700000|2022-09-01 04:15:00|30484.6|30449.6|30468|30448|30484.6|30450|30467|30444.9|19
1662006000000|2022-09-01 04:20:00|30468.3|30448.3|30461.3|30441.3|30469.6|30449.6|30460.7|30440.7|21
1662006300000|2022-09-01 04:25:00|30461.7|30441.7|30468.7|30433.7|30469.6|30446|30461.7|30433.7|22
1662006600000|2022-09-01 04:30:00|30467.8|30432.8|30457|30437|30468.2|30437|30457|30430|10
1662006900000|2022-09-01 04:35:00|30457.5|30437.5|30457|30437|30457.5|30437.5|30457|30437|2
1662007200000|2022-09-01 04:40:00|30457.5|30437.5|30465.6|30430.6|30465.6|30437.5|30457.5|30428.3|9
1662007500000|2022-09-01 04:45:00|30465.8|30430.8|30465.6|30430.6|30465.8|30430.8|30465.6|30430.6|4
1662007800000|2022-09-01 04:50:00|30465.2|30430.2|30461.9|30426.9|30465.2|30430.2|30461.9|30426.9|6
1662008100000|2022-09-01 04:55:00|30462.6|30427.6|30461.6|30426.6|30462.6|30427.6|30461.6|30426.6|2
1662008400000|2022-09-01 05:00:00|30460.9|30425.9|30458.5|30423.5|30460.9|30425.9|30458.5|30423.5|5
1662008700000|2022-09-01 05:05:00|30454.6|30419.6|30450.8|30415.8|30454.6|30419.6|30443.5|30408.5|24
1662009000000|2022-09-01 05:10:00|30450|30415|30444.3|30409.3|30450|30415|30433.5|30405.3|47
1662009300000|2022-09-01 05:15:00|30444.8|30409.8|30444.3|30409.3|30444.8|30409.8|30443|30408|23
1662009600000|2022-09-01 05:20:00|30443.8|30408.8|30445|30410|30445.8|30418.3|30436.8|30408.8|23
1662009900000|2022-09-01 05:25:00|30444.5|30409.5|30444.3|30409.3|30445.5|30418.3|30435.8|30409.3|24
1662010200000|2022-09-01 05:30:00|30437.6|30402.6|30436.9|30401.9|30437.9|30402.9|30436.9|30401.9|4
1662010500000|2022-09-01 05:35:00|30438|30403|30440|30405|30441.6|30406.6|30438|30403|9
1662010800000|2022-09-01 05:40:00|30440.9|30405.9|30438.6|30403.6|30445|30415.1|30432.9|30397.9|44
1662011100000|2022-09-01 05:45:00|30440|30405|30454|30419|30454.8|30426.5|30430.4|30400|51
1662011400000|2022-09-01 05:50:00|30453.5|30418.5|30450.8|30415.8|30464.9|30429.9|30446.5|30411.5|77
1662011700000|2022-09-01 05:55:00|30451.3|30416.3|30455|30420|30455.3|30425.6|30443.8|30412.5|75
1662012000000|2022-09-01 06:00:00|30454.5|30419.5|30448.8|30428.8|30455.8|30428.8|30439.3|30410|68
1662012300000|2022-09-01 06:05:00|30448.1|30428.1|30449.5|30429.5|30462.5|30434.5|30446.3|30423.5|81
1662012600000|2022-09-01 06:10:00|30459|30424|30459.5|30424.5|30461.9|30429.5|30448.5|30423.5|31
1662012900000|2022-09-01 06:15:00|30453|30433|30453|30433|30454.1|30434.1|30452|30432|12
1662013200000|2022-09-01 06:20:00|30451.5|30431.5|30459.5|30424.5|30460|30432|30448|30423|64
1662013500000|2022-09-01 06:25:00|30460|30425|30455|30420|30460|30429.7|30449.1|30420|128
1662013800000|2022-09-01 06:30:00|30452|30432|30467.5|30432.5|30468.5|30438|30452|30424.5|95
1662014100000|2022-09-01 06:35:00|30466.9|30431.9|30461.2|30426.2|30468.3|30437.5|30457.5|30424.8|51
1662014400000|2022-09-01 06:40:00|30460.9|30425.9|30467.6|30432.6|30468.9|30440|30458.5|30425.9|73
1662014700000|2022-09-01 06:45:00|30467.9|30432.9|30482.8|30462.8|30491.1|30464.2|30462.5|30432.6|57
1662015000000|2022-09-01 06:50:00|30482|30462|30482|30462|30488.1|30462.8|30478.3|30452.3|38
1662015300000|2022-09-01 06:55:00|30481.5|30461.5|30477.8|30442.8|30487.8|30462|30467.5|30440.9|114
1662015600000|2022-09-01 07:00:00|30477.7|30442.7|30482.5|30462.5|30488.2|30462.5|30471.5|30442.7|50
1662015900000|2022-09-01 07:05:00|30482.8|30462.8|30468|30448|30488.8|30462.8|30468|30448|36
1662016200000|2022-09-01 07:10:00|30468.3|30448.3|30477.5|30442.5|30478.8|30452.3|30466.8|30441.9|37
1662016500000|2022-09-01 07:15:00|30478|30443|30467|30447|30478.6|30450.5|30466.5|30442.6|27
1662016800000|2022-09-01 07:20:00|30466|30446|30459.1|30439.1|30466|30446|30459.1|30439.1|41
1662017100000|2022-09-01 07:25:00|30460.1|30440.1|30472|30437|30472|30442|30458.5|30428.9|29
1662017400000|2022-09-01 07:30:00|30466|30446|30477.5|30457.5|30483.6|30457.5|30466|30442.6|31
1662017700000|2022-09-01 07:35:00|30476.3|30456.3|30481|30461|30481|30461|30475.8|30455.8|18
1662018000000|2022-09-01 07:40:00|30480.8|30460.8|30482.5|30462.5|30488|30465.1|30477.5|30452.7|23
1662018300000|2022-09-01 07:45:00|30482.8|30462.8|30489.2|30454.2|30489.2|30463.3|30480.3|30452.3|36
1662018600000|2022-09-01 07:50:00|30489.3|30454.3|30489.2|30454.2|30489.3|30464.4|30477.8|30452|33
1662018900000|2022-09-01 07:55:00|30482.8|30462.8|30490.3|30455.3|30490.3|30464.5|30477.8|30452.7|38
1662019200000|2022-09-01 08:00:00|30491.9|30456.9|30505|30485|30507.5|30487.5|30482.5|30456.9|52
1662019500000|2022-09-01 08:05:00|30503.3|30483.3|30506.6|30471.6|30506.9|30485.3|30492.5|30467.6|38
1662019800000|2022-09-01 08:10:00|30505.9|30470.9|30507|30487|30512.6|30490.1|30502|30470.9|27
1662020100000|2022-09-01 08:15:00|30507.3|30487.3|30509.6|30474.6|30514|30492.3|30500.8|30474.6|20
1662020400000|2022-09-01 08:20:00|30511.3|30476.3|30489.5|30454.5|30511.3|30481.6|30458.8|30423.8|98
1662020700000|2022-09-01 08:25:00|30488.9|30453.9|30504.9|30469.9|30504.9|30472.5|30482.5|30451.9|15
1662021000000|2022-09-01 08:30:00|30505|30470|30508.5|30473.5|30509.4|30474.4|30505|30470|6
1662021300000|2022-09-01 08:35:00|30508|30473|30508.4|30473.4|30512.3|30477.3|30502.6|30467.6|15
1662021600000|2022-09-01 08:40:00|30509.5|30474.5|30506.9|30471.9|30510.4|30475.4|30506.9|30471.9|9
1662021900000|2022-09-01 08:45:00|30509|30474|30511|30476|30514.6|30479.6|30506|30471|62
1662022200000|2022-09-01 08:50:00|30510.7|30475.7|30502.6|30482.6|30510.7|30482.6|30494.3|30471.3|25
1662022500000|2022-09-01 08:55:00|30501|30481|30498.4|30478.4|30501|30481|30496.9|30476.9|20
1662022800000|2022-09-01 09:00:00|30497.9|30477.9|30492.1|30457.1|30498.2|30478.2|30487|30455.4|29
1662023100000|2022-09-01 09:05:00|30492.2|30457.2|30493.1|30458.1|30493.1|30458.1|30492.2|30457.2|3
1662023400000|2022-09-01 09:10:00|30493.9|30458.9|30500.8|30465.8|30503.8|30468.8|30493.9|30458.9|20
1662023700000|2022-09-01 09:15:00|30500.5|30465.5|30500|30465|30500.5|30465.5|30499|30464|4
1662024000000|2022-09-01 09:20:00|30500.3|30465.3|30494|30474|30500.3|30477.9|30492.5|30465.3|19
1662024300000|2022-09-01 09:25:00|30495|30475|30510|30475|30543|30508|30495|30469.1|64
1662024600000|2022-09-01 09:30:00|30511|30476|30528.1|30493.1|30529.9|30494.9|30511|30476|21
1662024900000|2022-09-01 09:35:00|30527.7|30492.7|30525.6|30490.6|30527.7|30492.7|30525.2|30490.2|3
1662025200000|2022-09-01 09:40:00|30536|30501|30543|30508|30552|30517|30536|30501|37
1662025500000|2022-09-01 09:45:00|30542.6|30507.6|30538.4|30518.4|30547.4|30518.4|30536.1|30504.6|21
1662025800000|2022-09-01 09:50:00|30538.2|30518.2|30525.3|30505.3|30549.6|30518.6|30525.3|30504.9|46
1662026100000|2022-09-01 09:55:00|30532.8|30497.8|30527.2|30492.2|30534.3|30499.3|30518.7|30491.3|24
1662026400000|2022-09-01 10:00:00|30516.1|30496.1|30528.6|30493.6|30529.9|30501.9|30515.1|30493.1|16
1662026700000|2022-09-01 10:05:00|30526.6|30491.6|30528.6|30493.6|30532.6|30497.6|30523.1|30488.1|13
1662027000000|2022-09-01 10:10:00|30530.1|30495.1|30536|30501|30536.5|30507.8|30521.6|30486.6|22
1662027300000|2022-09-01 10:15:00|30536.4|30501.4|30534.3|30499.3|30538|30503|30534.3|30499.3|10
1662027600000|2022-09-01 10:20:00|30532.7|30497.7|30532.7|30497.7|30533.2|30498.2|30532.2|30497.2|6
1662027900000|2022-09-01 10:25:00|30532.8|30497.8|30532.7|30497.7|30532.8|30497.8|30531.7|30496.7|13
1662028200000|2022-09-01 10:30:00|30536.6|30501.6|30540.6|30520.6|30548|30520.9|30534.6|30499.6|29
1662028500000|2022-09-01 10:35:00|30541.1|30521.1|30538.6|30518.6|30548.2|30521.1|30538.6|30512.5|11
1662028800000|2022-09-01 10:40:00|30536.3|30516.3|30530.8|30510.8|30537.3|30517.3|30528.6|30508.6|13
1662029100000|2022-09-01 10:45:00|30530.6|30510.6|30537.3|30517.3|30541.3|30520.3|30530.1|30504.1|24
1662029400000|2022-09-01 10:50:00|30536.8|30516.8|30533.8|30513.8|30536.8|30516.8|30533.8|30513.8|3
1662029700000|2022-09-01 10:55:00|30533.3|30513.3|30537.2|30517.2|30543.2|30518.5|30531.2|30508.2|16
1662030000000|2022-09-01 11:00:00|30537.7|30517.7|30544.3|30524.3|30550|30527.3|30537.7|30512.5|28
1662030300000|2022-09-01 11:05:00|30544.8|30524.8|30543.8|30523.8|30544.8|30524.8|30542.8|30522.8|9
1662030600000|2022-09-01 11:10:00|30543.3|30523.3|30537.3|30517.3|30546.5|30523.8|30534.3|30511.5|31
1662030900000|2022-09-01 11:15:00|30535.8|30515.8|30537.5|30517.5|30538.3|30518.3|30528.5|30508.5|13
1662031200000|2022-09-01 11:20:00|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|1
1662031500000|2022-09-01 11:25:00|30542.8|30522.8|30543.8|30523.8|30544.3|30524.3|30539.5|30519.5|9
1662031800000|2022-09-01 11:30:00|30543.7|30523.7|30540.9|30520.9|30543.8|30523.8|30535.7|30515.7|22
1662032100000|2022-09-01 11:35:00|30548.9|30513.9|30537|30517|30557.2|30532|30536.3|30513.7|61
1662032400000|2022-09-01 11:40:00|30537.3|30517.3|30542.2|30507.2|30542.2|30517.3|30535|30506.7|19
1662032700000|2022-09-01 11:45:00|30542.4|30507.4|30536.2|30501.2|30543.6|30512.7|30531|30497.1|36
1662033000000|2022-09-01 11:50:00|30536.5|30501.5|30535.6|30515.6|30543.3|30518.1|30533.7|30501.5|25
1662033300000|2022-09-01 11:55:00|30538.8|30518.8|30542.4|30522.4|30544.1|30524.1|30538.4|30518.4|30
1662033600000|2022-09-01 12:00:00|30541.6|30521.6|30532.3|30512.3|30550.5|30526.9|30532.1|30510.5|41
1662033900000|2022-09-01 12:05:00|30531.8|30511.8|30530.2|30510.2|30532.3|30512.3|30530.2|30510.2|24
1662034200000|2022-09-01 12:10:00|30530.5|30510.5|30531|30511|30531|30511|30530.4|30510.4|4
1662034500000|2022-09-01 12:15:00|30531.5|30511.5|30531.2|30511.2|30532.2|30512.2|30531.2|30511.2|5
1662034800000|2022-09-01 12:20:00|30531.5|30511.5|30531.5|30511.5|30531.8|30511.8|30530.9|30510.9|7
1662035100000|2022-09-01 12:25:00|30531.2|30511.2|30532.5|30497.5|30538|30512|30531.2|30497.5|15
1662035400000|2022-09-01 12:30:00|30533.1|30498.1|30557.4|30522.4|30557.4|30522.4|30529.8|30497.8|26
1662036000000|2022-09-01 12:40:00|30557.5|30522.5|30557.6|30522.6|30557.6|30522.6|30556.5|30521.5|4
1662036300000|2022-09-01 12:45:00|30558|30523|30551|30516|30558.6|30523.6|30547|30512|13
1662036600000|2022-09-01 12:50:00|30551.1|30516.1|30555.1|30520.1|30555.1|30525.2|30544|30515.8|15
1662036900000|2022-09-01 12:55:00|30555.2|30520.2|30560.7|30525.7|30561.5|30533.4|30553|30520.2|17
1662037200000|2022-09-01 13:00:00|30560.6|30525.6|30547.5|30512.5|30561|30526|30547|30512|31
1662037500000|2022-09-01 13:05:00|30548|30513|30556.5|30521.5|30557|30522|30547.5|30512.5|10
1662037800000|2022-09-01 13:10:00|30556|30521|30549.5|30514.5|30557|30522|30549.5|30514.5|25
1662038100000|2022-09-01 13:15:00|30550|30515|30550|30515|30550|30515|30549|30514|4
1662038400000|2022-09-01 13:20:00|30549.5|30514.5|30525.6|30490.6|30549.5|30514.5|30520.5|30485.5|28
1662038700000|2022-09-01 13:25:00|30527.6|30492.6|30537.5|30502.5|30545.1|30510.1|30511.9|30476.9|51
1662039000000|2022-09-01 13:30:00|30538|30503|30532.5|30512.5|30540.5|30512.5|30532.5|30503|6
1662039300000|2022-09-01 13:35:00|30533|30513|30537.5|30502.5|30538|30513|30525.5|30500.5|15
1662039600000|2022-09-01 13:40:00|30538.5|30503.5|30541|30506|30544|30514|30533.5|30503.5|24
1662039900000|2022-09-01 13:45:00|30540.5|30505.5|30533|30513|30541|30513.5|30528|30500|19
1662040200000|2022-09-01 13:50:00|30532.5|30512.5|30541|30506|30546.2|30518.9|30532.5|30506|16
1662040500000|2022-09-01 13:55:00|30540.5|30505.5|30542|30507|30542|30514.5|30533.5|30505|8
1662040800000|2022-09-01 14:00:00|30543|30508|30575.7|30540.7|30579.5|30546.5|30540|30505|67
1662041100000|2022-09-01 14:05:00|30575.5|30540.5|30600.4|30565.4|30600.4|30565.4|30572.9|30537.9|33
1662041400000|2022-09-01 14:10:00|30599.6|30564.6|30593.8|30558.8|30603.5|30568.5|30591.2|30556.2|29
1662041700000|2022-09-01 14:15:00|30593.3|30558.3|30588|30553|30593.3|30558.3|30585.6|30550.6|19
1662042000000|2022-09-01 14:20:00|30587.6|30552.6|30577.5|30542.5|30587.6|30555.4|30572|30537|50
1662042300000|2022-09-01 14:25:00|30578|30543|30568.7|30533.7|30578.4|30543.4|30567.7|30532.7|19
1662042600000|2022-09-01 14:30:00|30569.3|30534.3|30561.7|30526.7|30570.3|30535.3|30561.1|30526.1|12
1662043200000|2022-09-01 14:40:00|30575.6|30540.6|30591.4|30556.4|30591.4|30556.4|30564.7|30529.7|35
1662043500000|2022-09-01 14:45:00|30590.9|30555.9|30596.4|30561.4|30605|30570|30589.5|30554.5|50
1662043800000|2022-09-01 14:50:00|30596.9|30561.9|30597.9|30562.9|30600.4|30565.4|30596.9|30561.9|12
1662044100000|2022-09-01 14:55:00|30596.3|30561.3|30594.3|30559.3|30596.3|30561.3|30594.3|30559.3|3
1662044400000|2022-09-01 15:00:00|30600.7|30565.7|30597|30562|30601.7|30566.7|30597|30562|6
1662044700000|2022-09-01 15:05:00|30597.5|30562.5|30578.5|30543.5|30597.5|30562.5|30565.6|30530.6|49
1662045000000|2022-09-01 15:10:00|30578|30543|30584.4|30549.4|30585.9|30550.9|30570|30535|28
1662045300000|2022-09-01 15:15:00|30584.9|30549.9|30595.5|30560.5|30600.5|30565.5|30583|30548|34
1662045600000|2022-09-01 15:20:00|30595|30560|30594.5|30559.5|30595.5|30560.5|30592.6|30557.6|19
1662045900000|2022-09-01 15:25:00|30595|30560|30597.1|30562.1|30597.1|30562.1|30592.9|30557.9|25
1662046200000|2022-09-01 15:30:00|30598|30563|30593|30558|30598|30563|30591.7|30556.7|17
1662046500000|2022-09-01 15:35:00|30593.5|30558.5|30593.4|30558.4|30593.5|30558.5|30592.5|30557.5|23
1662046800000|2022-09-01 15:40:00|30593.5|30558.5|30573|30538|30593.5|30558.5|30558|30523|46
1662047100000|2022-09-01 15:45:00|30574.6|30539.6|30580.6|30545.6|30581.6|30546.6|30574.6|30539.6|4
1662047400000|2022-09-01 15:50:00|30580.9|30545.9|30580.9|30545.9|30580.9|30545.9|30580.6|30545.6|5
1662047700000|2022-09-01 15:55:00|30580.6|30545.6|30588.8|30553.8|30591.5|30556.5|30580.6|30545.6|7
1662048000000|2022-09-01 16:00:00|30588.7|30553.7|30583|30548|30590|30555|30583|30548|13
1662048300000|2022-09-01 16:05:00|30583.5|30548.5|30583|30548|30584.5|30549.5|30583|30548|3
1662048600000|2022-09-01 16:10:00|30584|30549|30583.5|30548.5|30584|30549|30583.5|30548.5|2
1662048900000|2022-09-01 16:15:00|30584|30549|30582.5|30547.5|30587.9|30552.9|30582.4|30547.4|21
1662049200000|2022-09-01 16:20:00|30582|30547|30584|30549|30584.5|30549.5|30582|30547|18
1662049500000|2022-09-01 16:25:00|30583.5|30548.5|30579|30544|30584|30549|30572|30537|36
1662049800000|2022-09-01 16:30:00|30578.5|30543.5|30579|30544|30579.1|30544.1|30573|30538|14
1662050100000|2022-09-01 16:35:00|30578.1|30543.1|30579.5|30544.5|30579.5|30544.5|30574|30539|11
1662050400000|2022-09-01 16:40:00|30579|30544|30579.5|30544.5|30579.5|30544.5|30578.5|30543.5|17
1662050700000|2022-09-01 16:45:00|30579|30544|30580.5|30545.5|30581|30546|30579|30544|14
1662051000000|2022-09-01 16:50:00|30580.7|30545.7|30579.5|30544.5|30581.5|30546.5|30579|30544|13
1662051300000|2022-09-01 16:55:00|30580|30545|30580.7|30545.7|30580.7|30545.7|30580|30545|11
1662051600000|2022-09-01 17:00:00|30580.5|30545.5|30580.2|30545.2|30580.7|30545.7|30580|30545|13
1662051900000|2022-09-01 17:05:00|30580|30545|30586.1|30551.1|30586.1|30551.1|30579|30544|21
1662052200000|2022-09-01 17:10:00|30586.6|30551.6|30586.3|30551.3|30586.6|30551.6|30586.1|30551.1|5
1662052800000|2022-09-01 17:20:00|30586.5|30551.5|30585.1|30550.1|30588|30553|30584.6|30549.6|17
1662053100000|2022-09-01 17:25:00|30584.6|30549.6|30584.6|30549.6|30585.1|30550.1|30583.5|30548.5|14
1662053400000|2022-09-01 17:30:00|30584.3|30549.3|30585.1|30550.1|30585.1|30550.1|30576.3|30541.3|26
1662053700000|2022-09-01 17:35:00|30585.5|30550.5|30591|30556|30591|30556|30585.5|30550.5|11
1662054000000|2022-09-01 17:40:00|30593.5|30558.5|30594.1|30559.1|30594.6|30559.6|30592.5|30557.5|10
1662054300000|2022-09-01 17:45:00|30589.5|30569.5|30601|30566|30601|30569.5|30589.5|30564.7|9
1662054600000|2022-09-01 17:50:00|30600|30565|30600|30565|30600|30565|30599.5|30564.5|3
1662054900000|2022-09-01 17:55:00|30600.5|30565.5|30592.1|30557.1|30600.5|30565.5|30585.6|30550.6|18
1662055200000|2022-09-01 18:00:00|30592.6|30557.6|30592|30557|30593|30558|30592|30557|18
1662055500000|2022-09-01 18:05:00|30592.5|30557.5|30592.5|30557.5|30592.5|30557.5|30592.5|30557.5|1
1662055800000|2022-09-01 18:10:00|30592|30557|30587.7|30552.7|30593|30558|30587.5|30552.5|23
1662056100000|2022-09-01 18:15:00|30587.2|30552.2|30586.3|30551.3|30587.2|30552.2|30586.3|30551.3|3
1662056700000|2022-09-01 18:25:00|30583.2|30548.2|30582.6|30547.6|30585.7|30550.7|30582.6|30547.6|3
1662057000000|2022-09-01 18:30:00|30582.1|30547.1|30586.4|30551.4|30588.5|30553.5|30582|30547|23
1662057300000|2022-09-01 18:35:00|30585.9|30550.9|30585.9|30550.9|30585.9|30550.9|30585.9|30550.9|1
1662058500000|2022-09-01 18:55:00|30585.7|30550.7|30585.7|30550.7|30585.7|30550.7|30585.7|30550.7|1
1662078600000|2022-09-02 00:30:00|30553.5|30511.5|30556|30514|30558.5|30516.5|30553.5|30511.5|8
1662078900000|2022-09-02 00:35:00|30557.1|30515.1|30558.5|30516.5|30558.5|30516.5|30557.1|30515.1|2
1662079200000|2022-09-02 00:40:00|30561|30519|30564|30522|30564|30522|30561|30519|6
1662079500000|2022-09-02 00:45:00|30570.5|30528.5|30571|30529|30571|30529|30570.5|30528.5|2
1662079800000|2022-09-02 00:50:00|30569.1|30527.1|30568.6|30526.6|30571|30529|30568.6|30526.6|3
1662080100000|2022-09-02 00:55:00|30572.5|30530.5|30572.5|30530.5|30572.5|30530.5|30572.5|30530.5|1
1662080400000|2022-09-02 01:00:00|30571.1|30529.1|30564.5|30529.5|30575|30534|30564.5|30529.1|14
1662080700000|2022-09-02 01:05:00|30564.6|30529.6|30558|30523|30568|30533|30555|30520|52
1662081000000|2022-09-02 01:10:00|30558.5|30523.5|30560.3|30525.3|30560.3|30525.3|30557|30522|14
1662081300000|2022-09-02 01:15:00|30560|30525|30548|30513|30560|30525|30539.5|30504.5|46
1662081600000|2022-09-02 01:20:00|30547.9|30512.9|30546|30511|30547.9|30512.9|30545|30510|12
1662081900000|2022-09-02 01:25:00|30539|30504|30548|30513|30550|30515|30539|30504|50
1662082200000|2022-09-02 01:30:00|30548.3|30513.3|30544.5|30509.5|30553.7|30519.6|30537.5|30509.5|57
1662082500000|2022-09-02 01:35:00|30538.5|30518.5|30544.5|30509.5|30550|30522.8|30538|30509.5|37
1662082800000|2022-09-02 01:40:00|30544|30509|30545|30510|30545|30517.1|30533.5|30505.5|40
1662083100000|2022-09-02 01:45:00|30536.8|30516.8|30545.5|30510.5|30545.5|30517|30529.9|30504.5|40
1662083400000|2022-09-02 01:50:00|30545|30510|30543.6|30508.6|30545.5|30519.5|30538|30508|31
1662083700000|2022-09-02 01:55:00|30543|30508|30545.5|30510.5|30545.5|30510.5|30543|30508|8
1662084000000|2022-09-02 02:00:00|30546.8|30511.8|30546|30526|30546.8|30526|30538.4|30511.8|19
1662084300000|2022-09-02 02:05:00|30546.5|30526.5|30553|30533|30555.5|30534.4|30546|30519|28
1662084600000|2022-09-02 02:10:00|30552.1|30532.1|30553.5|30533.5|30561|30534.9|30551.1|30525|38
1662084900000|2022-09-02 02:15:00|30554.5|30534.5|30554.4|30534.4|30554.9|30534.9|30554.1|30534.1|15
1662085200000|2022-09-02 02:20:00|30549.6|30529.6|30547|30512|30557|30531.4|30538.3|30509.5|49
1662085500000|2022-09-02 02:25:00|30540.5|30520.5|30555.5|30520.5|30559|30531|30540.5|30519|35
1662085800000|2022-09-02 02:30:00|30549.4|30529.4|30548.5|30513.5|30554.6|30534.6|30538|30513|46
1662086100000|2022-09-02 02:35:00|30549|30514|30543.5|30508.5|30549|30516|30534.5|30508|21
1662086400000|2022-09-02 02:40:00|30536.5|30516.5|30551.6|30516.6|30551.6|30523.1|30536.5|30513|17
1662086700000|2022-09-02 02:45:00|30550.5|30515.5|30546|30526|30550.5|30526|30539.1|30512.6|27
1662087000000|2022-09-02 02:50:00|30544.5|30524.5|30554|30519|30554.6|30526.8|30544.1|30518.8|33
1662087300000|2022-09-02 02:55:00|30554.3|30519.3|30562.5|30527.5|30564|30534.9|30552.3|30519|32
1662087600000|2022-09-02 03:00:00|30560.5|30525.5|30554.5|30534.5|30562.5|30535.1|30552.5|30524|35
1662087900000|2022-09-02 03:05:00|30554|30534|30551.5|30531.5|30555|30535|30547.5|30527.5|21
1662088200000|2022-09-02 03:10:00|30552.5|30532.5|30553|30533|30563|30536.5|30552.5|30527.6|20
1662088500000|2022-09-02 03:15:00|30552.5|30532.5|30553|30533|30553.5|30533.5|30551|30531|17
1662088800000|2022-09-02 03:20:00|30553.3|30533.3|30552.8|30532.8|30554.7|30534.7|30552.8|30532.8|12
1662089100000|2022-09-02 03:25:00|30553.3|30533.3|30552.8|30532.8|30553.3|30533.3|30552.8|30532.8|2
1662089400000|2022-09-02 03:30:00|30552.3|30532.3|30557.3|30537.3|30557.3|30537.3|30552|30532|16
1662089700000|2022-09-02 03:35:00|30557.5|30537.5|30547.2|30527.2|30557.5|30537.5|30547.2|30527.2|16
1662090000000|2022-09-02 03:40:00|30546.7|30526.7|30538.8|30518.8|30546.7|30526.7|30538.3|30518.3|20
1662090300000|2022-09-02 03:45:00|30538.3|30518.3|30534|30514|30538.3|30518.3|30530|30510|30
1662090600000|2022-09-02 03:50:00|30533.5|30513.5|30540.5|30505.5|30541|30513.5|30532|30505|11
1662090900000|2022-09-02 03:55:00|30540.6|30505.6|30540.5|30505.5|30541|30512.4|30532|30505|8
1662091200000|2022-09-02 04:00:00|30541|30506|30541|30506|30542|30507|30540|30505|23
1662091500000|2022-09-02 04:05:00|30541.5|30506.5|30542|30507|30542.5|30507.5|30541|30506|8
1662092400000|2022-09-02 04:20:00|30542.5|30507.5|30542.5|30507.5|30543|30508|30542|30507|4
1662092700000|2022-09-02 04:25:00|30542|30507|30542|30507|30542|30507|30542|30507|1
1662093000000|2022-09-02 04:30:00|30542.5|30507.5|30542.5|30507.5|30543.1|30508.1|30542|30507|27
1662093300000|2022-09-02 04:35:00|30542|30507|30550.5|30515.5|30550.5|30515.5|30542|30507|16
1662093600000|2022-09-02 04:40:00|30551|30516|30553|30518|30553.8|30518.8|30551|30516|29
1662093900000|2022-09-02 04:45:00|30552|30517|30551|30516|30552|30517|30549.5|30514.5|15
1662094200000|2022-09-02 04:50:00|30550.8|30515.8|30557.8|30522.8|30557.8|30522.8|30550.3|30515.3|25
1662094500000|2022-09-02 04:55:00|30557.6|30522.6|30556.5|30521.5|30557.8|30522.8|30553.8|30518.8|11
1662094800000|2022-09-02 05:00:00|30556.3|30521.3|30555.8|30520.8|30559|30524|30555|30520|15
1662095100000|2022-09-02 05:05:00|30556.3|30521.3|30559.5|30524.5|30560.3|30530.5|30550.5|30520.8|14
1662095400000|2022-09-02 05:10:00|30556.3|30521.3|30555.8|30520.8|30556.3|30521.3|30555.8|30520.8|2
1662096000000|2022-09-02 05:20:00|30555.3|30520.3|30555.5|30520.5|30555.5|30520.5|30554.3|30519.3|7
1662096300000|2022-09-02 05:25:00|30556.3|30521.3|30552.3|30532.3|30559.3|30533|30549.3|30521.3|11
1662096600000|2022-09-02 05:30:00|30551.8|30531.8|30553.8|30533.8|30553.8|30533.8|30551.8|30531.8|12
1662096900000|2022-09-02 05:35:00|30554.3|30534.3|30554.1|30534.1|30555.6|30535.6|30553.5|30533.5|14
1662097200000|2022-09-02 05:40:00|30553.5|30533.5|30560.1|30540.1|30565|30540.6|30553.5|30525|16
1662097500000|2022-09-02 05:45:00|30558.5|30538.5|30569|30534|30569|30542|30558.5|30533.6|11
1662097800000|2022-09-02 05:50:00|30568.6|30533.6|30558.5|30538.5|30569|30540.5|30557.5|30533.6|33
1662098100000|2022-09-02 05:55:00|30558.3|30538.3|30566|30531|30568.6|30538.5|30557.5|30529.5|33
1662098400000|2022-09-02 06:00:00|30567|30532|30555.8|30535.8|30567.8|30538|30553|30528.9|56
1662098700000|2022-09-02 06:05:00|30556|30536|30563.2|30528.2|30568.6|30540.8|30556|30527.1|23
1662099000000|2022-09-02 06:10:00|30562.7|30527.7|30567.2|30532.2|30568.8|30540.2|30556.8|30527.2|29
1662099300000|2022-09-02 06:15:00|30567.7|30532.7|30557.5|30537.5|30568.6|30540.1|30552.8|30529.7|38
1662099600000|2022-09-02 06:20:00|30557.3|30537.3|30571.6|30536.6|30571.6|30546.8|30557.3|30533.2|30
1662099900000|2022-09-02 06:25:00|30563|30543|30585.5|30550.5|30585.5|30552.2|30556.5|30528.5|68
1662100200000|2022-09-02 06:30:00|30580.6|30545.6|30560|30540|30580.6|30551.5|30559.8|30539.8|31
1662100500000|2022-09-02 06:35:00|30560.3|30540.3|30557.3|30537.3|30565.8|30540.3|30556.5|30529.8|22
1662100800000|2022-09-02 06:40:00|30557.5|30537.5|30569|30534|30569|30537.8|30557.5|30531.2|19
1662101100000|2022-09-02 06:45:00|30580.1|30560.1|30557.5|30537.5|30580.1|30560.1|30557.5|30531.6|44
1662101400000|2022-09-02 06:50:00|30557.3|30537.3|30557|30537|30557.3|30537.3|30555.5|30535.5|7
1662101700000|2022-09-02 06:55:00|30556.5|30536.5|30562.5|30542.5|30562.5|30542.5|30556.5|30536.5|24
1662102000000|2022-09-02 07:00:00|30562.3|30542.3|30572.3|30552.3|30572.3|30552.3|30560|30540|27
1662102300000|2022-09-02 07:05:00|30570.8|30550.8|30572.5|30552.5|30581.7|30557.3|30569|30546.7|19
1662102600000|2022-09-02 07:10:00|30572.3|30552.3|30572.3|30552.3|30573.2|30553.2|30570.5|30550.5|15
1662102900000|2022-09-02 07:15:00|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|1
1662103200000|2022-09-02 07:20:00|30572.3|30552.3|30572|30552|30572.5|30552.5|30572|30552|5
1662103500000|2022-09-02 07:25:00|30577.3|30557.3|30581.8|30561.8|30588|30562.8|30577.3|30551.7|36
1662103800000|2022-09-02 07:30:00|30582|30562|30580|30545|30582.5|30562.5|30574|30543|24
1662104100000|2022-09-02 07:35:00|30571.5|30551.5|30571.1|30551.1|30571.5|30551.5|30571.1|30551.1|2
1662104400000|2022-09-02 07:40:00|30566.8|30546.8|30572.8|30537.8|30572.8|30546.8|30563.8|30536.7|14
1662104700000|2022-09-02 07:45:00|30572.6|30537.6|30570|30535|30572.6|30537.6|30567.6|30532.6|10
1662105000000|2022-09-02 07:50:00|30569.8|30534.8|30571.1|30551.1|30578|30551.1|30568.8|30533.8|24
1662105300000|2022-09-02 07:55:00|30572|30552|30571.5|30551.5|30575.6|30552|30567|30540.6|13
1662105600000|2022-09-02 08:00:00|30577|30557|30581.6|30546.6|30582.6|30557|30576.8|30545|16
1662105900000|2022-09-02 08:05:00|30581.9|30546.9|30576.9|30541.9|30581.9|30552.5|30570.5|30538.6|28
1662106200000|2022-09-02 08:10:00|30576.6|30541.6|30572.5|30552.5|30577.6|30552.5|30567.5|30541.6|13
1662106500000|2022-09-02 08:15:00|30570.6|30550.6|30572|30552|30572|30552|30570.5|30550.5|11
1662106800000|2022-09-02 08:20:00|30570.5|30550.5|30574.5|30554.5|30577|30557|30570.5|30550.5|11
1662107100000|2022-09-02 08:25:00|30582.6|30547.6|30587.9|30552.9|30587.9|30562.5|30577.5|30547|12
1662107400000|2022-09-02 08:30:00|30588|30553|30597.6|30562.6|30605|30570|30587.6|30552.6|21
1662107700000|2022-09-02 08:35:00|30596.6|30561.6|30614|30579|30614.4|30579.4|30595|30560|21
1662108000000|2022-09-02 08:40:00|30611|30576|30598.9|30563.9|30611.4|30583.4|30598.9|30563.9|33
1662108300000|2022-09-02 08:45:00|30599|30564|30599.9|30564.9|30603.5|30568.5|30596.8|30561.8|16
1662108600000|2022-09-02 08:50:00|30600|30565|30603.5|30568.5|30603.5|30568.5|30599.9|30564.9|15
1662108900000|2022-09-02 08:55:00|30603.8|30568.8|30607.9|30572.9|30608.5|30573.5|30603.6|30568.6|13
1662109200000|2022-09-02 09:00:00|30607.6|30572.6|30617.8|30582.8|30617.8|30590.1|30606.5|30571.5|23
1662109500000|2022-09-02 09:05:00|30617.7|30582.7|30632|30597|30633|30600.1|30610.1|30582.6|27
1662109800000|2022-09-02 09:10:00|30630.6|30595.6|30615.2|30580.2|30632|30597|30614.2|30579.2|23
1662110100000|2022-09-02 09:15:00|30615.6|30580.6|30612|30577|30615.6|30580.6|30610|30575|16
1662110700000|2022-09-02 09:25:00|30610.6|30575.6|30600|30565|30610.6|30575.6|30598.6|30563.6|11
1662111000000|2022-09-02 09:30:00|30601.6|30566.6|30599.4|30564.4|30601.6|30566.6|30599|30564|6
1662111300000|2022-09-02 09:35:00|30600.4|30565.4|30600.4|30565.4|30600.4|30565.4|30600.4|30565.4|1
1662111600000|2022-09-02 09:40:00|30600|30565|30595|30560|30600|30565|30594.6|30559.6|8
1662111900000|2022-09-02 09:45:00|30593.5|30558.5|30602.2|30567.2|30602.6|30567.9|30587.9|30558.5|7
1662112500000|2022-09-02 09:55:00|30599.6|30564.6|30597.6|30562.6|30599.6|30564.6|30597.6|30562.6|5
1662112800000|2022-09-02 10:00:00|30598.2|30563.2|30595.2|30560.2|30598.2|30563.2|30593.6|30558.6|6
1662113100000|2022-09-02 10:05:00|30595.6|30560.6|30593|30558|30596.6|30561.6|30591.6|30556.6|13
1662113400000|2022-09-02 10:10:00|30592.6|30557.6|30589.6|30554.6|30593|30558|30589.6|30554.6|5
1662113700000|2022-09-02 10:15:00|30592|30557|30590.5|30555.5|30592|30557|30590.5|30555.5|2
1662114000000|2022-09-02 10:20:00|30590.9|30555.9|30590.9|30555.9|30590.9|30555.9|30590.4|30555.4|4
1662114300000|2022-09-02 10:25:00|30592|30557|30592.6|30557.6|30592.6|30557.6|30591.1|30556.1|3
1662114600000|2022-09-02 10:30:00|30593.5|30558.5|30597|30562|30597.5|30562.5|30593|30558|11
1662114900000|2022-09-02 10:35:00|30597.6|30562.6|30598|30563|30598|30563|30597.6|30562.6|2
1662115200000|2022-09-02 10:40:00|30598.3|30563.3|30598.6|30563.6|30600.6|30565.6|30598|30563|7
1662116100000|2022-09-02 10:55:00|30599|30564|30603|30568|30603|30568|30599|30564|3
1662116700000|2022-09-02 11:05:00|30602.6|30567.6|30603|30568|30603|30568|30602.6|30567.6|4
1662117000000|2022-09-02 11:10:00|30603.8|30568.8|30602.6|30567.6|30603.8|30568.8|30602.5|30567.5|56
1662117300000|2022-09-02 11:15:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|72
1662117600000|2022-09-02 11:20:00|30603|30568|30602.6|30567.6|30603|30568|30602.5|30567.5|211
1662117900000|2022-09-02 11:25:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|40
1662118200000|2022-09-02 11:30:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|2
1662118500000|2022-09-02 11:35:00|30603|30568|30603|30568|30603|30568|30602.6|30567.6|9
1662118800000|2022-09-02 11:40:00|30601.6|30566.6|30596.3|30561.3|30601.6|30569.5|30589.5|30558.6|22
1662119100000|2022-09-02 11:45:00|30596|30561|30596|30561|30596|30561|30596|30561|1
1662119400000|2022-09-02 11:50:00|30595.3|30560.3|30592|30557|30595.3|30560.6|30579.3|30551.8|38
1662119700000|2022-09-02 11:55:00|30591.3|30556.3|30598.8|30563.8|30601.4|30566.4|30591.3|30556.3|27
1662120000000|2022-09-02 12:00:00|30598.9|30563.9|30598|30563|30604.8|30569.8|30596.4|30561.4|7
1662120600000|2022-09-02 12:10:00|30598.6|30563.6|30600|30565|30600.6|30565.6|30598.6|30563.6|6
1662120900000|2022-09-02 12:15:00|30601.5|30566.5|30601.5|30566.5|30601.5|30566.5|30601|30566|4
1662121200000|2022-09-02 12:20:00|30601.6|30566.6|30609.6|30574.6|30614.6|30579.6|30601.6|30566.6|12
1662121500000|2022-09-02 12:25:00|30612|30577|30597.5|30555.5|30622.5|30580.5|30597|30555|41
1662121800000|2022-09-02 12:30:00|30597|30555|30590.5|30548.5|30618.1|30576.1|30580.5|30538.5|51
1662122100000|2022-09-02 12:35:00|30587|30552|30578|30543|30589.6|30554.6|30576.6|30541.6|17
1662122400000|2022-09-02 12:40:00|30578.6|30543.6|30592.6|30557.6|30600|30565|30578.6|30543.6|14
1662122700000|2022-09-02 12:45:00|30593|30558|30602.2|30567.2|30606.3|30571.3|30592.6|30557.6|8
1662123000000|2022-09-02 12:50:00|30599.7|30564.7|30595|30560|30600|30565|30595|30560|8
1662123300000|2022-09-02 12:55:00|30595.5|30560.5|30593|30558|30595.5|30560.5|30593|30558|2
1662123600000|2022-09-02 13:00:00|30593.1|30558.1|30594|30559|30594.8|30559.8|30592|30557|13
1662123900000|2022-09-02 13:05:00|30593.6|30558.6|30587.6|30552.6|30594.3|30559.3|30587.6|30552.6|8
1662124200000|2022-09-02 13:10:00|30587|30552|30572.5|30537.5|30587.6|30552.6|30572|30537|15
1662124500000|2022-09-02 13:15:00|30572.1|30537.1|30580.9|30545.9|30581.9|30546.9|30572|30537|27
1662124800000|2022-09-02 13:20:00|30579.9|30544.9|30571|30536|30581.4|30546.4|30571|30536|20
1662125100000|2022-09-02 13:25:00|30571.5|30536.5|30567.4|30532.4|30573.5|30538.5|30566.5|30531.5|52
1662125400000|2022-09-02 13:30:00|30568.1|30533.1|30574|30539|30579.6|30544.6|30563.9|30528.9|47
1662125700000|2022-09-02 13:35:00|30574.5|30539.5|30569.1|30534.1|30575.4|30540.4|30569.1|30534.1|44
1662126000000|2022-09-02 13:40:00|30573.9|30538.9|30579.4|30544.4|30580.3|30545.3|30570.8|30535.8|42
1662126300000|2022-09-02 13:45:00|30579.6|30544.6|30574.1|30539.1|30579.6|30544.6|30573.1|30538.1|9
1662126600000|2022-09-02 13:50:00|30573.6|30538.6|30573.6|30538.6|30573.6|30538.6|30573.1|30538.1|3
1662126900000|2022-09-02 13:55:00|30574.1|30539.1|30580|30543|30580|30543|30571.5|30536.5|20
1662127200000|2022-09-02 14:00:00|30574.4|30539.4|30577|30542|30585.1|30550.1|30567.1|30532.1|34
1662127500000|2022-09-02 14:05:00|30576.5|30541.5|30573.9|30538.9|30576.5|30541.5|30573.5|30538.5|9
1662127800000|2022-09-02 14:10:00|30573.5|30538.5|30573.4|30538.4|30573.5|30538.5|30572.9|30537.9|6
1662128100000|2022-09-02 14:15:00|30572.5|30537.5|30570.6|30535.6|30572.5|30537.5|30568.9|30533.9|17
1662128400000|2022-09-02 14:20:00|30571.1|30536.1|30575.9|30540.9|30577.1|30542.1|30571.1|30536.1|45
1662128700000|2022-09-02 14:25:00|30576.4|30541.4|30571.1|30536.1|30576.4|30541.4|30570.1|30535.1|16
1662129000000|2022-09-02 14:30:00|30571.6|30536.6|30571.5|30536.5|30571.9|30536.9|30571.1|30536.1|5
1662129300000|2022-09-02 14:35:00|30571|30536|30573|30538|30573.5|30538.5|30571|30536|8
1662129600000|2022-09-02 14:40:00|30573.1|30538.1|30571.1|30536.1|30573.1|30538.1|30569|30534|14
1662129900000|2022-09-02 14:45:00|30571.4|30536.4|30569|30534|30572.6|30537.6|30565|30530|24
1662130200000|2022-09-02 14:50:00|30569.4|30534.4|30567.5|30532.5|30569.4|30534.4|30567.1|30532.1|7
1662130500000|2022-09-02 14:55:00|30567.9|30532.9|30572.5|30537.5|30572.9|30537.9|30567.5|30532.5|17
1662130800000|2022-09-02 15:00:00|30572|30537|30565.1|30530.1|30572|30537|30564.9|30529.9|10
1662131100000|2022-09-02 15:05:00|30564.6|30529.6|30571.1|30536.1|30572.1|30537.1|30564.3|30529.3|21
1662131400000|2022-09-02 15:10:00|30571.6|30536.6|30568|30533|30571.6|30536.6|30567.6|30532.6|14
1662131700000|2022-09-02 15:15:00|30567.5|30532.5|30567.5|30532.5|30567.5|30532.5|30567.5|30532.5|1
1662132000000|2022-09-02 15:20:00|30568|30533|30568|30533|30568|30533|30564|30529|14
1662132300000|2022-09-02 15:25:00|30570.5|30535.5|30571.9|30536.9|30572|30537|30570.5|30535.5|14
1662132600000|2022-09-02 15:30:00|30572|30537|30572|30537|30572|30537|30572|30537|1
1662133200000|2022-09-02 15:40:00|30573|30538|30582|30547|30582|30547|30573|30538|6
1662133500000|2022-09-02 15:45:00|30572.6|30537.6|30573|30538|30573|30538|30572.6|30537.6|12
1662133800000|2022-09-02 15:50:00|30571|30536|30569.5|30534.5|30571|30536|30567.5|30532.5|8
1662135000000|2022-09-02 16:10:00|30570|30535|30569.5|30534.5|30570|30535|30569.5|30534.5|2
1662135600000|2022-09-02 16:20:00|30570.9|30535.9|30570.9|30535.9|30570.9|30535.9|30570.9|30535.9|1
1662135900000|2022-09-02 16:25:00|30569.5|30534.5|30581|30546|30585|30550|30569.5|30534.5|11
1662136200000|2022-09-02 16:30:00|30580.7|30545.7|30580.7|30545.7|30580.7|30545.7|30580.7|30545.7|1
1662136500000|2022-09-02 16:35:00|30581|30546|30609|30574|30610.6|30575.6|30581|30546|22
1662136800000|2022-09-02 16:40:00|30612|30577|30611|30576|30612|30577|30611|30576|2
1662137100000|2022-09-02 16:45:00|30608.6|30573.6|30603|30568|30609|30574|30603|30568|3
1662137400000|2022-09-02 16:50:00|30603.6|30568.6|30603.6|30568.6|30603.6|30568.6|30603.6|30568.6|1
1662137700000|2022-09-02 16:55:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662138000000|2022-09-02 17:00:00|30607.5|30572.5|30605|30570|30610|30575|30605|30570|5
1662138600000|2022-09-02 17:10:00|30606.6|30571.6|30605|30570|30606.6|30571.6|30605|30570|4
1662138900000|2022-09-02 17:15:00|30607|30572|30605|30570|30607|30572|30605|30570|5
1662139200000|2022-09-02 17:20:00|30606.6|30571.6|30606.6|30571.6|30606.6|30571.6|30606.6|30571.6|1
1662139500000|2022-09-02 17:25:00|30614|30579|30613.6|30578.6|30615.8|30580.8|30608|30573|24
1662140100000|2022-09-02 17:35:00|30611|30576|30610|30575|30611|30576|30610|30575|2
1662140700000|2022-09-02 17:45:00|30610.6|30575.6|30612.6|30577.6|30612.6|30577.6|30610|30575|8
1662141000000|2022-09-02 17:50:00|30615|30580|30612.6|30577.6|30616.4|30581.4|30612.6|30577.6|4
1662141600000|2022-09-02 18:00:00|30605|30570|30605.6|30570.6|30606.6|30571.6|30605|30570|14
1662143100000|2022-09-02 18:25:00|30609.6|30574.6|30607.6|30572.6|30609.6|30574.6|30607.6|30572.6|4
1662143400000|2022-09-02 18:30:00|30608|30573|30608|30573|30608|30573|30608|30573|1
1662143700000|2022-09-02 18:35:00|30607.6|30572.6|30607.6|30572.6|30608|30573|30607.6|30572.6|3
1662144600000|2022-09-02 18:50:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662144900000|2022-09-02 18:55:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662145200000|2022-09-02 19:00:00|30607.5|30572.5|30602.6|30567.6|30607.5|30572.5|30599.9|30564.9|12
1662145500000|2022-09-02 19:05:00|30602|30567|30608.7|30573.7|30608.7|30573.7|30602|30567|6
1662145800000|2022-09-02 19:10:00|30609.1|30574.1|30607.6|30572.6|30609.1|30574.1|30606.5|30571.5|4
1662146100000|2022-09-02 19:15:00|30606.5|30571.5|30605.9|30570.9|30607.6|30572.6|30605.9|30570.9|4
1662147300000|2022-09-02 19:35:00|30609.4|30574.4|30614.9|30579.9|30617.9|30582.9|30606.3|30571.3|14
1662147900000|2022-09-02 19:45:00|30615|30580|30614.9|30579.9|30616.3|30581.3|30614.9|30579.9|4
1662148200000|2022-09-02 19:50:00|30614.5|30579.5|30610.9|30575.9|30614.5|30579.5|30610.5|30575.5|3
1662148500000|2022-09-02 19:55:00|30611.4|30576.4|30611.4|30576.4|30611.4|30576.4|30611.4|30576.4|1
1662337800000|2022-09-05 00:30:00|30644.1|30602.1|30644.1|30602.1|30644.1|30602.1|30644.1|30602.1|1
1662338700000|2022-09-05 00:45:00|30648|30606|30647.1|30605.1|30648|30606|30647.1|30605.1|2
1662339300000|2022-09-05 00:55:00|30648.1|30606.1|30648.1|30606.1|30648.1|30606.1|30648.1|30606.1|1
1662339600000|2022-09-05 01:00:00|30647.1|30605.1|30644|30609|30653|30611|30644|30605|23
1662339900000|2022-09-05 01:05:00|30646.5|30611.5|30632.6|30597.6|30646.5|30611.5|30632.6|30597.6|9
1662340200000|2022-09-05 01:10:00|30636|30601|30656.5|30621.5|30659|30624|30635.9|30600.9|31
1662340500000|2022-09-05 01:15:00|30655.5|30620.5|30661|30626|30661.8|30626.8|30653.5|30618.5|24
1662340800000|2022-09-05 01:20:00|30660.9|30625.9|30664.3|30629.3|30668.5|30633.5|30659.9|30624.9|39
1662341100000|2022-09-05 01:25:00|30665.8|30630.8|30679.2|30644.2|30681|30646|30663.8|30628.8|53
1662341400000|2022-09-05 01:30:00|30678.7|30643.7|30696|30661|30696|30662.3|30678.7|30643.7|38
1662341700000|2022-09-05 01:35:00|30696.5|30661.5|30683.3|30648.3|30703.8|30674.8|30682.2|30648.3|55
1662342000000|2022-09-05 01:40:00|30682.8|30647.8|30684.8|30649.8|30685.8|30650.8|30679.6|30644.6|19
1662342300000|2022-09-05 01:45:00|30677.8|30657.8|30685.8|30650.8|30689|30662.3|30677.8|30650.8|28
1662342600000|2022-09-05 01:50:00|30677.8|30657.8|30681.3|30646.3|30683.5|30657.8|30667.8|30640.8|45
1662342900000|2022-09-05 01:55:00|30681.5|30646.5|30677.3|30657.3|30681.5|30657.3|30674.5|30646.3|12
1662343200000|2022-09-05 02:00:00|30683.8|30648.8|30684.5|30664.5|30692.8|30665.3|30675.8|30648.8|33
1662343500000|2022-09-05 02:05:00|30691.3|30656.3|30693.7|30658.7|30698.8|30670.3|30683.3|30655.8|30
1662343800000|2022-09-05 02:10:00|30694.3|30659.3|30698.8|30663.8|30699.5|30670.8|30690.2|30658.5|38
1662344100000|2022-09-05 02:15:00|30699.3|30664.3|30706.5|30671.5|30708|30673|30698|30663|69
1662344400000|2022-09-05 02:20:00|30706.3|30671.3|30708.8|30688.8|30732.5|30697.5|30701.3|30666.3|89
1662344700000|2022-09-05 02:25:00|30709.3|30689.3|30713.7|30678.7|30721.6|30689.3|30698|30669.8|108
1662345000000|2022-09-05 02:30:00|30714.5|30679.5|30722.8|30687.8|30726.3|30698.3|30703.3|30676.2|69
1662345300000|2022-09-05 02:35:00|30722.2|30687.2|30707.5|30687.5|30723.7|30697.2|30706.7|30683.2|41
1662345600000|2022-09-05 02:40:00|30715.3|30680.3|30712.8|30692.8|30716.3|30693.3|30707.3|30680.3|46
1662345900000|2022-09-05 02:45:00|30712.3|30692.3|30707.5|30687.5|30712.3|30692.3|30707.5|30687.5|23
1662346200000|2022-09-05 02:50:00|30707|30687|30705.1|30685.1|30707.5|30687.5|30700.5|30680.5|40
1662346500000|2022-09-05 02:55:00|30704.6|30684.6|30708.5|30673.5|30715.3|30687.3|30698.2|30669.8|43
1662346800000|2022-09-05 03:00:00|30703|30683|30717.3|30682.3|30717.3|30691.8|30703|30679.5|32
1662347100000|2022-09-05 03:05:00|30717.8|30682.8|30717.8|30682.8|30718.5|30692.3|30707.8|30679.1|26
1662347400000|2022-09-05 03:10:00|30718.3|30683.3|30718.8|30683.8|30719.5|30690|30709|30681.5|35
1662347700000|2022-09-05 03:15:00|30720|30685|30716.5|30681.5|30720.8|30692.8|30709|30681.5|13
1662348000000|2022-09-05 03:20:00|30716.8|30681.8|30713.3|30693.3|30720.8|30694.8|30713.3|30681.8|11
1662348300000|2022-09-05 03:25:00|30714|30694|30745.3|30710.3|30759.5|30731.8|30714|30689.8|60
1662348600000|2022-09-05 03:30:00|30745.5|30710.5|30738.5|30703.5|30746|30711|30738.3|30703.3|22
1662348900000|2022-09-05 03:35:00|30738.3|30703.3|30722.8|30702.8|30738.5|30705.5|30722.8|30700.5|20
1662349200000|2022-09-05 03:40:00|30723.5|30703.5|30724.8|30689.8|30732.3|30707.8|30714.5|30689.8|26
1662349500000|2022-09-05 03:45:00|30725.3|30690.3|30722.3|30702.3|30728.3|30702.3|30718|30689.8|17
1662349800000|2022-09-05 03:50:00|30730.3|30695.3|30739|30704|30741|30707.5|30724.8|30695.3|31
1662350100000|2022-09-05 03:55:00|30739.5|30704.5|30731.5|30711.5|30740|30714.3|30731.5|30704.5|12
1662350400000|2022-09-05 04:00:00|30728.5|30708.5|30737.5|30702.5|30737.5|30708.5|30728.5|30696.6|8
1662350700000|2022-09-05 04:05:00|30735|30700|30737|30702|30737.5|30702.5|30734.5|30699.5|11
1662351000000|2022-09-05 04:10:00|30734.5|30699.5|30727|30707|30734.5|30707|30727|30699.5|2
1662351300000|2022-09-05 04:15:00|30729.5|30709.5|30729.5|30709.5|30729.5|30709.5|30729.5|30709.5|1
1662352200000|2022-09-05 04:30:00|30732|30712|30732|30712|30732|30712|30732|30712|1
1662352500000|2022-09-05 04:35:00|30732.3|30712.3|30732.3|30712.3|30732.3|30712.3|30732.3|30712.3|1
1662352800000|2022-09-05 04:40:00|30732.5|30712.5|30732.3|30712.3|30732.5|30712.5|30732.3|30712.3|4
1662353100000|2022-09-05 04:45:00|30732|30712|30733|30713|30733|30713|30732|30712|4
1662353400000|2022-09-05 04:50:00|30732.8|30712.8|30724.5|30704.5|30732.8|30712.8|30722|30702|9
1662354000000|2022-09-05 05:00:00|30726.5|30706.5|30746.9|30711.9|30746.9|30717.5|30726.5|30699.9|17
1662354300000|2022-09-05 05:05:00|30745|30710|30748|30713|30750.5|30715.5|30745|30710|26
1662354600000|2022-09-05 05:10:00|30738|30718|30737.5|30717.5|30738|30718|30737.5|30717.5|2
1662354900000|2022-09-05 05:15:00|30733.3|30713.3|30758|30723|30758|30734.8|30733|30713|27
1662355200000|2022-09-05 05:20:00|30752.5|30732.5|30763|30728|30763|30732.8|30752.5|30727.6|6
1662355500000|2022-09-05 05:25:00|30762.6|30727.6|30751|30731|30762.6|30731|30747.5|30727|7
1662355800000|2022-09-05 05:30:00|30758.5|30723.5|30762.6|30727.6|30762.6|30727.6|30758.5|30723.5|2
1662356100000|2022-09-05 05:35:00|30764|30729|30758.8|30738.8|30766|30738.8|30755|30728.5|15
1662356400000|2022-09-05 05:40:00|30758.5|30738.5|30772|30737|30772.3|30741.6|30758.5|30737|10
1662356700000|2022-09-05 05:45:00|30771.3|30736.3|30773.6|30738.6|30774|30739|30771|30736|7
1662357000000|2022-09-05 05:50:00|30771.5|30736.5|30768.3|30733.3|30773.6|30738.6|30768.3|30733.3|18
1662357300000|2022-09-05 05:55:00|30761.3|30741.3|30764.5|30729.5|30765|30742|30755.6|30727|30
1662357600000|2022-09-05 06:00:00|30765|30730|30758.9|30723.9|30770|30741.4|30758|30723.4|21
1662357900000|2022-09-05 06:05:00|30758.4|30723.4|30757|30722|30760.6|30725.6|30753|30718|13
1662358200000|2022-09-05 06:10:00|30757.5|30722.5|30759.9|30724.9|30762.5|30729.5|30749.5|30720.5|26
1662358500000|2022-09-05 06:15:00|30759.5|30724.5|30755|30720|30759.9|30724.9|30753.1|30718.1|8
1662358800000|2022-09-05 06:20:00|30746|30726|30752.9|30717.9|30754.5|30726|30746|30713.9|18
1662359100000|2022-09-05 06:25:00|30752.5|30717.5|30742.9|30707.9|30755.5|30720.5|30742.9|30707.9|7
1662359400000|2022-09-05 06:30:00|30742.6|30707.6|30740.9|30705.9|30742.6|30707.6|30726|30697.6|10
1662359700000|2022-09-05 06:35:00|30742|30707|30749.6|30714.6|30749.6|30714.6|30741.6|30706.6|12
1662360000000|2022-09-05 06:40:00|30748|30713|30745|30710|30748|30713|30745|30710|2
1662360300000|2022-09-05 06:45:00|30745.5|30710.5|30741.9|30706.9|30748.5|30720|30738.5|30706.9|14
1662360600000|2022-09-05 06:50:00|30742|30707|30735|30700|30745|30716.5|30733.5|30699.1|31
1662360900000|2022-09-05 06:55:00|30734.1|30699.1|30720|30685|30734.5|30706.5|30714|30681.6|26
1662361200000|2022-09-05 07:00:00|30719.5|30684.5|30726.5|30691.5|30726.5|30697|30711.3|30684.5|25
1662361500000|2022-09-05 07:05:00|30727.5|30692.5|30722.5|30702.5|30730.5|30704.7|30722.5|30692.5|21
1662361800000|2022-09-05 07:10:00|30728|30693|30727.6|30692.6|30728|30696.6|30716.6|30685|27
1662362100000|2022-09-05 07:15:00|30728|30693|30727|30692|30730.5|30701.6|30713|30685|24
1662362400000|2022-09-05 07:20:00|30726.6|30691.6|30716.3|30696.3|30730|30696.3|30716.3|30688.3|18
1662362700000|2022-09-05 07:25:00|30716.6|30696.6|30725.5|30690.5|30725.8|30698.5|30716.6|30690|12
1662363000000|2022-09-05 07:30:00|30725|30690|30712|30692|30725|30697.5|30707|30687|20
1662363300000|2022-09-05 07:35:00|30712.5|30692.5|30724.5|30689.5|30727.6|30699|30712.5|30689.5|17
1662363600000|2022-09-05 07:40:00|30724|30689|30726.5|30691.5|30726.5|30691.5|30723.5|30688.5|4
1662363900000|2022-09-05 07:45:00|30727|30692|30731.5|30696.5|30731.5|30696.5|30726.5|30691.5|5
1662364200000|2022-09-05 07:50:00|30732|30697|30741.1|30706.1|30741.1|30712|30730.1|30697|16
1662364500000|2022-09-05 07:55:00|30740.5|30705.5|30752.5|30717.5|30762.9|30727.9|30738|30703|46
1662364800000|2022-09-05 08:00:00|30753|30718|30753.9|30718.9|30756.2|30721.2|30748|30713|16
1662365100000|2022-09-05 08:05:00|30750|30715|30738.6|30703.6|30750|30715|30737.6|30702.6|12
1662365400000|2022-09-05 08:10:00|30738.9|30703.9|30737|30702|30738.9|30703.9|30737|30702|4
1662365700000|2022-09-05 08:15:00|30737.6|30702.6|30735|30700|30737.6|30702.6|30735|30700|3
1662366000000|2022-09-05 08:20:00|30732.6|30697.6|30735|30700|30736|30703.8|30723|30692|22
1662366300000|2022-09-05 08:25:00|30734.9|30699.9|30733|30698|30736|30701|30730|30695|18
1662366600000|2022-09-05 08:30:00|30735|30700|30732.6|30697.6|30735|30700|30732.6|30697.6|4
1662366900000|2022-09-05 08:35:00|30732|30697|30733.5|30698.5|30734.6|30699.6|30732|30697|8
1662367200000|2022-09-05 08:40:00|30734.6|30699.6|30728.1|30708.1|30734.6|30709|30727.6|30699.6|9
1662367500000|2022-09-05 08:45:00|30728.6|30708.6|30733|30698|30739.3|30710.8|30728.6|30697.6|14
1662367800000|2022-09-05 08:50:00|30724.7|30704.7|30726.7|30706.7|30727.2|30707.2|30724.7|30704.7|9
1662368100000|2022-09-05 08:55:00|30726|30706|30737.6|30702.6|30737.6|30707.5|30726|30702.6|5
1662368400000|2022-09-05 09:00:00|30737.8|30702.8|30718.8|30683.8|30738.6|30703.6|30698.9|30671.9|84
1662368700000|2022-09-05 09:05:00|30718|30683|30714|30694|30724|30694|30709|30680|20
1662369000000|2022-09-05 09:10:00|30722.6|30687.6|30719|30684|30728|30693|30719|30684|12
1662369300000|2022-09-05 09:15:00|30720|30685|30719.7|30684.7|30720|30685|30719.7|30684.7|2
1662369600000|2022-09-05 09:20:00|30720|30685|30713.5|30693.5|30720|30693.5|30713.5|30684.7|4
1662369900000|2022-09-05 09:25:00|30713|30693|30712.7|30692.7|30713|30693|30712.7|30692.7|4
1662370500000|2022-09-05 09:35:00|30714.7|30694.7|30722.3|30687.3|30722.3|30695.5|30714.7|30687.3|5
1662370800000|2022-09-05 09:40:00|30722.6|30687.6|30722.6|30687.6|30722.6|30687.6|30722.1|30687.1|3
1662371100000|2022-09-05 09:45:00|30725|30690|30725|30690|30727.3|30698|30718|30689|8
1662371700000|2022-09-05 09:55:00|30727.6|30692.6|30725|30690|30727.6|30692.6|30725|30690|2
1662372000000|2022-09-05 10:00:00|30724|30689|30715|30680|30727|30692|30707.1|30678|21
1662372600000|2022-09-05 10:10:00|30706.2|30686.2|30715.6|30680.6|30717.8|30690.5|30706.2|30680.6|7
1662372900000|2022-09-05 10:15:00|30707|30687|30703.2|30683.2|30710|30687|30703.2|30674.3|8
1662373200000|2022-09-05 10:20:00|30703.5|30683.5|30701.5|30681.5|30703.8|30683.8|30700.1|30680.1|26
1662373500000|2022-09-05 10:25:00|30700.6|30680.6|30698.5|30678.5|30701.5|30681.5|30698.5|30678.5|8
1662373800000|2022-09-05 10:30:00|30699|30679|30700|30680|30700.1|30680.1|30698.6|30678.6|11
1662374100000|2022-09-05 10:35:00|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|30700|30680|7
1662374400000|2022-09-05 10:40:00|30700|30680|30700|30680|30700.1|30680.1|30700|30680|7
1662374700000|2022-09-05 10:45:00|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|1
1662375000000|2022-09-05 10:50:00|30700|30680|30697.8|30662.8|30704.6|30680.1|30697.8|30662.8|12
1662375300000|2022-09-05 10:55:00|30698.6|30663.6|30698.6|30663.6|30698.6|30663.6|30697.8|30662.8|3
1662375600000|2022-09-05 11:00:00|30691.4|30671.4|30700.6|30665.6|30702.1|30673.1|30691.4|30664|8
1662376200000|2022-09-05 11:10:00|30702.1|30667.1|30702|30667|30702.6|30667.6|30700.6|30665.6|11
1662376800000|2022-09-05 11:20:00|30702.1|30667.1|30702|30667|30702.1|30667.1|30701.9|30666.9|4
1662377100000|2022-09-05 11:25:00|30704.9|30669.9|30704.9|30669.9|30704.9|30669.9|30704.4|30669.4|3
1662377400000|2022-09-05 11:30:00|30705.4|30670.4|30705.2|30670.2|30705.4|30670.4|30704.5|30669.5|9
1662377700000|2022-09-05 11:35:00|30705.1|30670.1|30704.8|30669.8|30705.1|30670.1|30704.3|30669.3|6
1662378000000|2022-09-05 11:40:00|30704|30669|30704|30669|30704|30669|30703.9|30668.9|9
1662378300000|2022-09-05 11:45:00|30703.9|30668.9|30703.4|30668.4|30704|30669|30703|30668|24
1662378600000|2022-09-05 11:50:00|30704.1|30669.1|30704.4|30669.4|30704.4|30669.4|30704.1|30669.1|12
1662378900000|2022-09-05 11:55:00|30704.1|30669.1|30704.4|30669.4|30704.4|30669.4|30703.7|30668.7|17
1662379800000|2022-09-05 12:10:00|30705|30670|30705.5|30670.5|30706.5|30671.5|30703.4|30668.4|16
1662380100000|2022-09-05 12:15:00|30706.1|30671.1|30705.5|30670.5|30706.1|30671.1|30705.5|30670.5|4
1662380400000|2022-09-05 12:20:00|30706.1|30671.1|30705.5|30670.5|30706.1|30671.1|30705.5|30670.5|2
1662380700000|2022-09-05 12:25:00|30705.2|30670.2|30706.5|30671.5|30706.7|30671.7|30704.7|30669.7|16
1662381000000|2022-09-05 12:30:00|30706|30671|30703.3|30668.3|30706.7|30671.7|30703.3|30668.3|16
1662381300000|2022-09-05 12:35:00|30703.6|30668.6|30701.4|30666.4|30703.6|30668.6|30701.4|30666.4|2
1662381600000|2022-09-05 12:40:00|30700.6|30665.6|30701.1|30666.1|30701.1|30666.1|30700.6|30665.6|6
1662381900000|2022-09-05 12:45:00|30700.8|30665.8|30702.2|30667.2|30702.2|30667.2|30700.8|30665.8|4
1662382500000|2022-09-05 12:55:00|30701.5|30666.5|30701.5|30666.5|30701.5|30666.5|30701.5|30666.5|1
1662382800000|2022-09-05 13:00:00|30701.6|30666.6|30700.7|30665.7|30701.7|30666.7|30700|30665|8
1662383100000|2022-09-05 13:05:00|30701.7|30666.7|30699.7|30664.7|30701.7|30666.7|30699.2|30664.2|12
1662383400000|2022-09-05 13:10:00|30700.2|30665.2|30700|30665|30700.5|30665.5|30699.7|30664.7|16
1662383700000|2022-09-05 13:15:00|30700.5|30665.5|30701|30666|30701.4|30666.4|30700|30665|28
1662384000000|2022-09-05 13:20:00|30700.5|30665.5|30701.1|30666.1|30701.5|30666.5|30700|30665|11
1662384300000|2022-09-05 13:25:00|30700.7|30665.7|30699.9|30664.9|30703.2|30668.2|30699.9|30664.9|14
1662384600000|2022-09-05 13:30:00|30700|30665|30699.9|30664.9|30700|30665|30699.9|30664.9|10
1662384900000|2022-09-05 13:35:00|30700|30665|30700.6|30665.6|30700.9|30665.9|30699.9|30664.9|10
1662385200000|2022-09-05 13:40:00|30700.9|30665.9|30700.6|30665.6|30701|30666|30700.6|30665.6|8
1662385500000|2022-09-05 13:45:00|30701|30666|30700.6|30665.6|30701|30666|30700.6|30665.6|15
1662385800000|2022-09-05 13:50:00|30701|30666|30701|30666|30701|30666|30700.6|30665.6|9
1662386100000|2022-09-05 13:55:00|30700.4|30665.4|30696.2|30661.2|30701.6|30666.6|30694.7|30659.7|43
1662386400000|2022-09-05 14:00:00|30694.2|30659.2|30680.3|30645.3|30694.2|30659.2|30679|30644|33
1662386700000|2022-09-05 14:05:00|30679.3|30644.3|30684.7|30649.7|30688.5|30653.5|30679.3|30644.3|62
1662387000000|2022-09-05 14:10:00|30684.2|30649.2|30687.9|30652.9|30688.1|30653.1|30683.7|30648.7|20
1662387300000|2022-09-05 14:15:00|30687.7|30652.7|30689|30654|30689.4|30654.4|30687.7|30652.7|12
1662387600000|2022-09-05 14:20:00|30688.5|30653.5|30690.1|30655.1|30694.5|30659.5|30688|30653|47
1662387900000|2022-09-05 14:25:00|30690|30655|30690|30655|30691|30656|30688.5|30653.5|57
1662388200000|2022-09-05 14:30:00|30690.5|30655.5|30688.4|30653.4|30690.5|30655.5|30687.5|30652.5|13
1662388500000|2022-09-05 14:35:00|30688|30653|30688|30653|30688|30653|30687.1|30652.1|7
1662388800000|2022-09-05 14:40:00|30687.2|30652.2|30685|30650|30687.6|30652.6|30685|30650|3
1662389700000|2022-09-05 14:55:00|30685.5|30650.5|30686.7|30651.7|30686.7|30651.7|30685.5|30650.5|2
1662390000000|2022-09-05 15:00:00|30685.5|30650.5|30686.2|30651.2|30686.2|30651.2|30685|30650|3
1662390300000|2022-09-05 15:05:00|30685|30650|30685|30650|30685|30650|30685|30650|1
1662390600000|2022-09-05 15:10:00|30686.2|30651.2|30685.5|30650.5|30686.8|30651.8|30685.5|30650.5|4
1662390900000|2022-09-05 15:15:00|30686.7|30651.7|30693.1|30658.1|30696.4|30661.4|30686.7|30651.7|6
1662391200000|2022-09-05 15:20:00|30692.6|30657.6|30692.6|30657.6|30695|30660|30692.6|30657.6|3
1662391500000|2022-09-05 15:25:00|30693.6|30658.6|30692.6|30657.6|30693.6|30658.6|30692.6|30657.6|2
1662392400000|2022-09-05 15:40:00|30694.4|30659.4|30701|30666|30706.5|30671.5|30694.4|30659.4|8
1662392700000|2022-09-05 15:45:00|30702|30667|30703.5|30668.5|30703.5|30668.5|30702|30667|2
1662393000000|2022-09-05 15:50:00|30706.5|30671.5|30702|30667|30706.5|30671.5|30702|30667|5
1662393300000|2022-09-05 15:55:00|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|1
1662394200000|2022-09-05 16:10:00|30703|30668|30703|30668|30703|30668|30703|30668|1
1662396300000|2022-09-05 16:45:00|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|1
1662397200000|2022-09-05 17:00:00|30705.6|30670.6|30705.6|30670.6|30705.6|30670.6|30701|30663|11
1662397500000|2022-09-05 17:05:00|30703|30663|30705.6|30670.6|30705.6|30670.6|30703|30663|2
1662400200000|2022-09-05 17:50:00|30702.4|30667.4|30702.4|30667.4|30702.4|30667.4|30702.4|30667.4|1
1662402300000|2022-09-05 18:25:00|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|1
1662424200000|2022-09-06 00:30:00|30696|30654|30696|30654|30696|30654|30696|30654|1
1662424800000|2022-09-06 00:40:00|30690.1|30648.1|30690.1|30648.1|30690.1|30648.1|30690.1|30648.1|1
1662426000000|2022-09-06 01:00:00|30686.6|30644.6|30647|30612|30690|30648|30647|30612|31
1662426300000|2022-09-06 01:05:00|30646.5|30611.5|30629.9|30594.9|30655.6|30620.6|30628.5|30593.5|29
1662426600000|2022-09-06 01:10:00|30627.9|30592.9|30642.7|30607.7|30642.8|30607.8|30627.9|30592.9|37
1662426900000|2022-09-06 01:15:00|30643.5|30608.5|30672|30637|30681.5|30646.5|30643.5|30608.5|70
1662427200000|2022-09-06 01:20:00|30671.2|30636.2|30668|30633|30672.9|30637.9|30667.9|30632.9|33
1662427500000|2022-09-06 01:25:00|30669.3|30634.3|30666.8|30631.8|30669.3|30640.1|30656.3|30626.3|39
1662427800000|2022-09-06 01:30:00|30666.6|30631.6|30668.5|30633.5|30668.5|30633.5|30666.6|30631.6|6
1662428100000|2022-09-06 01:35:00|30668|30633|30668.6|30633.6|30668.6|30633.6|30667.6|30632.6|6
1662428400000|2022-09-06 01:40:00|30668.5|30633.5|30692.3|30672.3|30692.3|30672.3|30663.5|30633.5|39
1662428700000|2022-09-06 01:45:00|30699.2|30664.2|30699.9|30664.9|30699.9|30664.9|30699.2|30664.2|9
1662429000000|2022-09-06 01:50:00|30699|30664|30707.9|30672.9|30709|30681.5|30692.3|30661.9|21
1662429300000|2022-09-06 01:55:00|30708.6|30673.6|30698.5|30678.5|30709.7|30684|30698.5|30673.6|14
1662429600000|2022-09-06 02:00:00|30696.8|30676.8|30709.5|30689.5|30709.8|30689.8|30696.5|30676.5|24
1662429900000|2022-09-06 02:05:00|30710|30690|30730.2|30710.2|30747.9|30712.9|30710|30686.6|40
1662430200000|2022-09-06 02:10:00|30730.3|30710.3|30722.2|30702.2|30730.4|30710.4|30721.2|30701.2|47
1662430500000|2022-09-06 02:15:00|30722.3|30702.3|30738.2|30703.2|30740.3|30720.3|30722.3|30702.3|59
1662430800000|2022-09-06 02:20:00|30733.3|30713.3|30737.8|30717.8|30744|30718.3|30731.5|30708|68
1662431100000|2022-09-06 02:25:00|30738.3|30718.3|30742.8|30722.8|30745|30725|30733.3|30713.3|66
1662431400000|2022-09-06 02:30:00|30742.3|30722.3|30738.8|30718.8|30748.8|30728.8|30738.8|30718.8|22
1662431700000|2022-09-06 02:35:00|30738.3|30718.3|30742.2|30722.2|30745.3|30725.3|30738.3|30718.3|38
1662432000000|2022-09-06 02:40:00|30742.3|30722.3|30744.2|30724.2|30753.8|30728.3|30742.2|30717.8|49
1662432300000|2022-09-06 02:45:00|30743.3|30723.3|30742.3|30722.3|30747.8|30727.8|30741.5|30721.5|25
1662432600000|2022-09-06 02:50:00|30742.8|30722.8|30758.5|30738.5|30758.5|30738.5|30742.8|30722.8|42
1662432900000|2022-09-06 02:55:00|30759|30739|30774.5|30754.5|30774.5|30754.5|30759|30739|52
1662433200000|2022-09-06 03:00:00|30774|30754|30787.3|30767.3|30791.5|30768.5|30774|30754|49
1662433500000|2022-09-06 03:05:00|30787.8|30767.8|30791.6|30771.6|30794.6|30771.6|30781.8|30759|22
1662433800000|2022-09-06 03:10:00|30793|30773|30784.5|30764.5|30808.9|30779|30783|30763|41
1662434100000|2022-09-06 03:15:00|30785.1|30765.1|30769.5|30749.5|30785.1|30765.1|30765.8|30745.5|59
1662434400000|2022-09-06 03:20:00|30768.8|30748.8|30771.8|30751.8|30783.8|30761.8|30768.8|30745.8|30
1662434700000|2022-09-06 03:25:00|30771.1|30751.1|30753.5|30733.5|30789.3|30763|30753.5|30733.5|43
1662435000000|2022-09-06 03:30:00|30760.5|30725.5|30749.2|30729.2|30760.5|30730.6|30738.5|30718.5|52
1662435300000|2022-09-06 03:35:00|30749.5|30729.5|30754.8|30719.8|30755.6|30730.7|30745.1|30719|21
1662435600000|2022-09-06 03:40:00|30748|30728|30758.5|30738.5|30759|30739|30748|30728|18
1662435900000|2022-09-06 03:45:00|30757.8|30737.8|30766.8|30731.8|30766.8|30739.8|30754.5|30730.3|41
1662436200000|2022-09-06 03:50:00|30759.8|30739.8|30751.3|30731.3|30760.7|30740.7|30751.3|30731.3|17
1662436500000|2022-09-06 03:55:00|30752.5|30732.5|30750.4|30730.4|30752.5|30732.5|30748.5|30728.5|22
1662436800000|2022-09-06 04:00:00|30749.3|30729.3|30749.3|30729.3|30750.2|30730.2|30748.8|30728.8|12
1662437400000|2022-09-06 04:10:00|30750.5|30730.5|30754.3|30734.3|30754.7|30734.7|30749.3|30729.3|15
1662437700000|2022-09-06 04:15:00|30753.5|30733.5|30749.3|30729.3|30753.5|30733.5|30749.3|30729.3|3
1662438000000|2022-09-06 04:20:00|30748.5|30728.5|30739.3|30719.3|30748.5|30728.5|30739.3|30719.3|10
1662438300000|2022-09-06 04:25:00|30738.8|30718.8|30750.5|30715.5|30750.8|30720.3|30738.3|30711|33
1662438600000|2022-09-06 04:30:00|30751|30716|30752.8|30717.8|30755|30720|30746|30711|41
1662438900000|2022-09-06 04:35:00|30753.3|30718.3|30753.6|30718.6|30753.6|30718.6|30753.3|30718.3|2
1662439200000|2022-09-06 04:40:00|30754|30719|30753.6|30718.6|30754|30719|30753.6|30718.6|2
1662439500000|2022-09-06 04:45:00|30754|30719|30753.6|30718.6|30754|30719|30753.6|30718.6|4
1662439800000|2022-09-06 04:50:00|30754|30719|30754.7|30719.7|30754.9|30727|30746.5|30719|7
1662440100000|2022-09-06 04:55:00|30754|30719|30761|30726|30761|30728|30747|30719|9
1662440400000|2022-09-06 05:00:00|30761.3|30726.3|30759.5|30739.5|30763.2|30740.7|30754.5|30726.3|20
1662441000000|2022-09-06 05:10:00|30757.5|30737.5|30758.8|30738.8|30758.8|30738.8|30757.5|30737.5|8
1662441300000|2022-09-06 05:15:00|30757.8|30737.8|30754.5|30734.5|30759.8|30738.8|30752.8|30724.5|17
1662441600000|2022-09-06 05:20:00|30753.8|30733.8|30755.5|30735.5|30755.9|30735.9|30752.8|30732.8|26
1662441900000|2022-09-06 05:25:00|30754.3|30734.3|30752.5|30732.5|30754.3|30734.3|30752.3|30732.3|13
1662442200000|2022-09-06 05:30:00|30749.3|30729.3|30744.7|30724.7|30749.3|30729.3|30744.7|30724.7|11
1662442500000|2022-09-06 05:35:00|30744.2|30724.2|30736.8|30716.8|30744.7|30724.7|30736|30716|21
1662442800000|2022-09-06 05:40:00|30737|30717|30737|30717|30737.8|30717.8|30736.8|30716.8|24
1662443100000|2022-09-06 05:45:00|30737.3|30717.3|30750.9|30715.9|30751.2|30724.5|30737|30715.9|23
1662443400000|2022-09-06 05:50:00|30751.6|30716.6|30745|30725|30752|30725.5|30744.5|30716.6|25
1662443700000|2022-09-06 05:55:00|30744.5|30724.5|30761.5|30726.5|30763|30733.8|30744.5|30717.7|80
1662444000000|2022-09-06 06:00:00|30762.5|30727.5|30763|30743|30764.1|30744.1|30757|30727|50
1662444300000|2022-09-06 06:05:00|30762.8|30742.8|30760.2|30725.2|30769|30743.7|30758.3|30724.3|94
1662444600000|2022-09-06 06:10:00|30759.7|30724.7|30756.7|30736.7|30767.7|30741.3|30753.3|30724.7|56
1662444900000|2022-09-06 06:15:00|30756.2|30736.2|30762.8|30727.8|30763.7|30736.2|30756.2|30727.8|9
1662445200000|2022-09-06 06:20:00|30762.6|30727.6|30762.7|30727.7|30762.8|30727.8|30762.2|30727.2|29
1662445500000|2022-09-06 06:25:00|30762.2|30727.2|30747.5|30727.5|30762.8|30733|30746.5|30718.6|45
1662445800000|2022-09-06 06:30:00|30747.8|30727.8|30761.6|30726.6|30762.9|30733.3|30747.8|30726.6|43
1662446100000|2022-09-06 06:35:00|30761|30726|30757.8|30722.8|30762.9|30738.7|30747.5|30722.8|44
1662446400000|2022-09-06 06:40:00|30758.3|30723.3|30752.5|30732.5|30761.6|30737.5|30751.5|30721.9|18
1662446700000|2022-09-06 06:45:00|30752.3|30732.3|30752.5|30732.5|30758.8|30734.5|30749|30723.8|15
1662447000000|2022-09-06 06:50:00|30752.8|30732.8|30745.8|30725.8|30754.9|30734.9|30745.8|30725.8|12
1662447300000|2022-09-06 06:55:00|30752.8|30717.8|30739.5|30719.5|30753.3|30724|30737.3|30716.6|42
1662447600000|2022-09-06 07:00:00|30747.6|30712.6|30742.5|30722.5|30748|30724.5|30740.5|30712|28
1662447900000|2022-09-06 07:05:00|30739.8|30719.8|30752.6|30717.6|30753.3|30726|30739.3|30717.6|63
1662448200000|2022-09-06 07:10:00|30752.8|30717.8|30747.8|30727.8|30753.3|30728.7|30745.5|30717.8|30
1662448500000|2022-09-06 07:15:00|30747.5|30727.5|30747.5|30727.5|30748.5|30728.5|30747.5|30727.5|21
1662448800000|2022-09-06 07:20:00|30748.2|30728.2|30747.8|30727.8|30749|30729|30747.8|30727.8|5
1662449100000|2022-09-06 07:25:00|30748.3|30728.3|30756.4|30736.4|30763.5|30739.5|30747.5|30727.5|46
1662449400000|2022-09-06 07:30:00|30763|30728|30761.8|30741.8|30767.2|30742|30756.5|30728|20
1662449700000|2022-09-06 07:35:00|30768.8|30733.8|30763.6|30728.6|30775.6|30749.3|30757.3|30728.6|29
1662450000000|2022-09-06 07:40:00|30763|30728|30749.8|30729.8|30763|30733|30749.8|30722.3|27
1662450300000|2022-09-06 07:45:00|30749.5|30729.5|30747|30712|30756.8|30729.5|30740.4|30712|38
1662450600000|2022-09-06 07:50:00|30740|30720|30742.3|30722.3|30747.8|30722.3|30739.5|30712.6|7
1662450900000|2022-09-06 07:55:00|30742|30722|30746.6|30711.6|30748|30722|30737.5|30710.6|57
1662451200000|2022-09-06 08:00:00|30747.3|30712.3|30742.3|30722.3|30747.3|30722.3|30742|30711|6
1662451500000|2022-09-06 08:05:00|30742.5|30722.5|30742|30722|30744|30724|30742|30722|69
1662451800000|2022-09-06 08:10:00|30742.3|30722.3|30744|30724|30744.3|30724.3|30742|30722|69
1662452100000|2022-09-06 08:15:00|30746|30726|30747.5|30727.5|30753.6|30727.5|30745.8|30717.9|7
1662452400000|2022-09-06 08:20:00|30747.8|30727.8|30752.5|30732.5|30757.8|30733.7|30747.8|30722.6|11
1662452700000|2022-09-06 08:25:00|30753.2|30733.2|30752.5|30732.5|30758.5|30733.2|30747.8|30723|23
1662453000000|2022-09-06 08:30:00|30759.8|30724.8|30754.6|30734.6|30761.4|30735.1|30753.9|30724.1|15
1662453300000|2022-09-06 08:35:00|30754.7|30734.7|30780.5|30745.5|30780.6|30745.6|30754.7|30731.2|78
1662453600000|2022-09-06 08:40:00|30780.4|30745.4|30777.7|30742.7|30780.4|30745.4|30763.5|30735.5|55
1662453900000|2022-09-06 08:45:00|30770.4|30750.4|30776|30756|30781.5|30758.5|30770|30744.3|42
1662454200000|2022-09-06 08:50:00|30775.8|30755.8|30778.3|30743.3|30779.4|30755.9|30770.5|30742.6|36
1662454500000|2022-09-06 08:55:00|30781.5|30746.5|30781.3|30746.3|30782.3|30747.3|30780.5|30745.5|57
1662454800000|2022-09-06 09:00:00|30780.8|30745.8|30783.9|30748.9|30785.5|30750.5|30778.2|30743.2|29
1662455100000|2022-09-06 09:05:00|30784.3|30749.3|30789.4|30754.4|30789.4|30754.4|30783.7|30748.7|24
1662455400000|2022-09-06 09:10:00|30788.3|30753.3|30787.9|30752.9|30799.2|30764.2|30779.1|30752.1|50
1662455700000|2022-09-06 09:15:00|30788.4|30753.4|30797|30762|30799|30764|30788.4|30753.4|32
1662456000000|2022-09-06 09:20:00|30798|30763|30801|30766|30805.6|30770.6|30797|30762|31
1662456300000|2022-09-06 09:25:00|30801.6|30766.6|30796|30761|30801.6|30775.3|30788.5|30761|20
1662456600000|2022-09-06 09:30:00|30793.8|30758.8|30793.6|30758.6|30796|30761|30793.6|30758.6|8
1662456900000|2022-09-06 09:35:00|30793.3|30758.3|30785.2|30750.2|30793.3|30764.3|30776.5|30750.1|29
1662457200000|2022-09-06 09:40:00|30788.1|30753.1|30787.3|30752.3|30788.1|30753.1|30783.4|30748.4|12
1662457500000|2022-09-06 09:45:00|30787.8|30752.8|30786.8|30751.8|30787.8|30752.8|30786.3|30751.3|5
1662457800000|2022-09-06 09:50:00|30790|30755|30793.6|30758.6|30793.6|30758.6|30790|30755|7
1662458100000|2022-09-06 09:55:00|30793|30758|30793|30758|30793|30758|30793|30758|1
1662458400000|2022-09-06 10:00:00|30792.5|30757.5|30785|30750|30792.5|30757.5|30785|30750|18
1662458700000|2022-09-06 10:05:00|30783.2|30748.2|30783.9|30748.9|30784.4|30749.4|30782.8|30747.8|77
1662459000000|2022-09-06 10:10:00|30784.4|30749.4|30783.3|30748.3|30784.4|30749.4|30783.3|30748.3|8
1662459300000|2022-09-06 10:15:00|30785|30750|30777.8|30757.8|30785.6|30759.3|30777.8|30750|9
1662459600000|2022-09-06 10:20:00|30778.3|30758.3|30778.3|30758.3|30778.8|30758.8|30777.6|30757.6|7
1662459900000|2022-09-06 10:25:00|30777.6|30757.6|30783.3|30763.3|30794.6|30763.3|30777.6|30757.6|20
1662460200000|2022-09-06 10:30:00|30783.8|30763.8|30795.3|30760.3|30795.3|30764.3|30783.8|30758.8|8
1662460500000|2022-09-06 10:35:00|30790.3|30755.3|30784.6|30764.6|30790.5|30764.6|30784|30755|9
1662460800000|2022-09-06 10:40:00|30785.6|30765.6|30799.1|30779.1|30807.2|30779.1|30785.6|30765.6|29
1662461100000|2022-09-06 10:45:00|30799.6|30779.6|30799.1|30779.1|30799.6|30779.6|30799.1|30779.1|2
1662461400000|2022-09-06 10:50:00|30798.1|30778.1|30798.1|30778.1|30798.1|30778.1|30798.1|30778.1|1
1662461700000|2022-09-06 10:55:00|30799.1|30779.1|30798.1|30778.1|30799.8|30779.8|30798.1|30778.1|11
1662462000000|2022-09-06 11:00:00|30798|30778|30801.2|30766.2|30801.5|30778|30791|30763|25
1662462300000|2022-09-06 11:05:00|30801.7|30766.7|30801|30766|30801.7|30766.7|30801|30766|2
1662462900000|2022-09-06 11:15:00|30800.6|30765.6|30801.2|30766.2|30801.2|30766.2|30800.6|30765.6|4
1662463200000|2022-09-06 11:20:00|30801|30766|30803.5|30768.5|30803.5|30768.5|30801|30766|3
1662463500000|2022-09-06 11:25:00|30804|30769|30809|30774|30814.7|30783.3|30803|30768|15
1662463800000|2022-09-06 11:30:00|30806.6|30771.6|30806|30771|30807|30772|30806|30771|5
1662464100000|2022-09-06 11:35:00|30806.1|30771.1|30825.6|30790.6|30826.7|30791.7|30806.1|30771.1|19
1662464400000|2022-09-06 11:40:00|30826.1|30791.1|30818.8|30783.8|30826.3|30791.3|30818|30783|19
1662464700000|2022-09-06 11:45:00|30818.7|30783.7|30818|30783|30819.3|30784.3|30816.3|30781.3|12
1662465000000|2022-09-06 11:50:00|30817.9|30782.9|30818|30783|30818|30783|30815.3|30780.3|9
1662465300000|2022-09-06 11:55:00|30817.7|30782.7|30811.1|30776.1|30817.7|30782.7|30810.9|30775.9|18
1662465600000|2022-09-06 12:00:00|30810.6|30775.6|30810.6|30775.6|30810.6|30775.6|30810.6|30775.6|1
1662465900000|2022-09-06 12:05:00|30810.3|30775.3|30815.6|30780.6|30815.6|30780.6|30808.6|30773.6|24
1662466200000|2022-09-06 12:10:00|30813|30778|30805|30770|30813|30778|30803.6|30768.6|15
1662466500000|2022-09-06 12:15:00|30805.3|30770.3|30801.6|30766.6|30807.8|30774.5|30794.1|30766.6|12
1662466800000|2022-09-06 12:20:00|30801.3|30766.3|30795|30760|30801.3|30768.5|30785.6|30750.6|19
1662467100000|2022-09-06 12:25:00|30790.6|30755.6|30790.6|30755.6|30790.6|30755.6|30790.6|30755.6|1
1662467400000|2022-09-06 12:30:00|30794.6|30759.6|30806.1|30771.1|30806.1|30771.1|30790.6|30755.6|14
1662467700000|2022-09-06 12:35:00|30805.6|30770.6|30804.1|30769.1|30806.1|30771.1|30803|30768|8
1662468600000|2022-09-06 12:50:00|30802.6|30767.6|30811.6|30776.6|30812|30786.8|30802.6|30767.6|15
1662468900000|2022-09-06 12:55:00|30811.5|30776.5|30815.6|30780.6|30816.6|30787.3|30804.5|30776.5|18
1662469200000|2022-09-06 13:00:00|30816.6|30781.6|30820.9|30785.9|30821|30786|30816.6|30781.6|23
1662469500000|2022-09-06 13:05:00|30820.4|30785.4|30821|30786|30823|30788|30818.5|30783.5|51
1662469800000|2022-09-06 13:10:00|30821.5|30786.5|30821.5|30786.5|30823|30788|30820.9|30785.9|28
1662470100000|2022-09-06 13:15:00|30822.4|30787.4|30819.2|30784.2|30823.9|30788.9|30812.8|30777.8|17
1662470400000|2022-09-06 13:20:00|30819.7|30784.7|30819.9|30784.9|30819.9|30784.9|30819.7|30784.7|2
1662470700000|2022-09-06 13:25:00|30819.4|30784.4|30822.7|30787.7|30823.2|30788.2|30817.7|30782.7|11
1662471000000|2022-09-06 13:30:00|30823|30788|30818.4|30783.4|30823|30788|30818.4|30783.4|10
1662471300000|2022-09-06 13:35:00|30817.9|30782.9|30822.2|30787.2|30822.7|30787.7|30817.9|30782.9|5
1662471600000|2022-09-06 13:40:00|30822|30787|30833|30798|30833.5|30798.5|30822|30787|27
1662471900000|2022-09-06 13:45:00|30834|30799|30824.9|30789.9|30834.9|30799.9|30823.9|30788.9|32
1662472200000|2022-09-06 13:50:00|30824.4|30789.4|30826.9|30791.9|30827|30792|30824.4|30789.4|27
1662472500000|2022-09-06 13:55:00|30827.3|30792.3|30836.5|30801.5|30837.6|30802.6|30827.3|30792.3|14
1662472800000|2022-09-06 14:00:00|30837.5|30802.5|30844.2|30809.2|30851.4|30816.4|30833.5|30798.5|74
1662473100000|2022-09-06 14:05:00|30844.7|30809.7|30845|30810|30851.9|30816.9|30843.6|30808.6|43
1662473400000|2022-09-06 14:10:00|30845.6|30810.6|30844.5|30809.5|30845.6|30810.6|30844.5|30809.5|3
1662473700000|2022-09-06 14:15:00|30844|30809|30842.4|30807.4|30844.4|30809.4|30842.2|30807.2|16
1662474000000|2022-09-06 14:20:00|30843|30808|30832.7|30797.7|30843|30808|30829.1|30794.1|35
1662474300000|2022-09-06 14:25:00|30829.7|30794.7|30818.9|30783.9|30829.7|30794.7|30816.1|30781.1|6
1662474600000|2022-09-06 14:30:00|30818.4|30783.4|30819.4|30784.4|30819.9|30784.9|30818.3|30783.3|10
1662474900000|2022-09-06 14:35:00|30819.9|30784.9|30817.7|30782.7|30820.4|30785.4|30817.7|30782.7|16
1662475200000|2022-09-06 14:40:00|30818.1|30783.1|30817.7|30782.7|30818.1|30783.1|30817.7|30782.7|2
1662475500000|2022-09-06 14:45:00|30819|30784|30819|30784|30819|30784|30819|30784|1
1662475800000|2022-09-06 14:50:00|30814|30779|30813.5|30778.5|30814|30779|30813.5|30778.5|2
1662476100000|2022-09-06 14:55:00|30805|30770|30810.4|30775.4|30815|30780|30804.9|30769.9|13
1662476400000|2022-09-06 15:00:00|30811.1|30776.1|30821|30786|30821.3|30786.3|30811.1|30776.1|14
1662476700000|2022-09-06 15:05:00|30821.5|30786.5|30802.1|30767.1|30823|30788|30802.1|30767.1|12
1662477000000|2022-09-06 15:10:00|30802.2|30767.2|30807.6|30772.6|30808.4|30773.4|30800|30765|23
1662477300000|2022-09-06 15:15:00|30808.1|30773.1|30807.7|30772.7|30808.1|30773.1|30806.8|30771.8|4
1662477600000|2022-09-06 15:20:00|30808|30773|30810|30775|30810|30775|30807.7|30772.7|7
1662477900000|2022-09-06 15:25:00|30813.7|30778.7|30832.6|30797.6|30838|30803|30813.7|30778.7|15
1662478200000|2022-09-06 15:30:00|30832|30797|30823.8|30788.8|30833|30798|30823.8|30788.8|6
1662478500000|2022-09-06 15:35:00|30825|30790|30826.4|30791.4|30826.4|30791.4|30823.6|30788.6|10
1662478800000|2022-09-06 15:40:00|30824|30789|30816.4|30781.4|30824|30789|30816.4|30781.4|2
1662479400000|2022-09-06 15:50:00|30818.4|30783.4|30815|30780|30820.3|30785.3|30815|30780|9
1662479700000|2022-09-06 15:55:00|30812|30777|30811.5|30776.5|30814|30779|30811.5|30776.5|5
1662480300000|2022-09-06 16:05:00|30812.5|30777.5|30812.5|30777.5|30812.5|30777.5|30812.5|30777.5|1
1662480600000|2022-09-06 16:10:00|30813.5|30778.5|30808.5|30773.5|30813.5|30778.5|30808.5|30773.5|4
1662480900000|2022-09-06 16:15:00|30808|30773|30812.5|30777.5|30813.5|30778.5|30808|30773|11
1662481200000|2022-09-06 16:20:00|30812|30777|30812.7|30777.7|30813|30778|30812|30777|20
1662481500000|2022-09-06 16:25:00|30813|30778|30812.5|30792.5|30813|30792.5|30811.5|30777.7|40
1662481800000|2022-09-06 16:30:00|30820|30785|30820|30785|30820|30785|30820|30785|1
1662482400000|2022-09-06 16:40:00|30821.4|30786.4|30820|30785|30821.5|30786.5|30820|30785|6
1662483000000|2022-09-06 16:50:00|30814.4|30779.4|30819|30784|30819|30784|30814|30779|14
1662483300000|2022-09-06 16:55:00|30819.6|30784.6|30819.6|30784.6|30819.6|30784.6|30819.6|30784.6|1
1662483600000|2022-09-06 17:00:00|30820.6|30785.6|30820.6|30785.6|30821.4|30786.4|30820|30785|8
1662483900000|2022-09-06 17:05:00|30821.4|30786.4|30820.6|30785.6|30821.6|30786.6|30820|30785|4
1662484200000|2022-09-06 17:10:00|30820|30785|30820.6|30785.6|30820.6|30785.6|30820|30785|4
1662485400000|2022-09-06 17:30:00|30816|30781|30825.6|30790.6|30825.6|30790.6|30816|30781|13
1662485700000|2022-09-06 17:35:00|30825|30790|30830.6|30795.6|30832|30797|30821.6|30786.6|9
1662486000000|2022-09-06 17:40:00|30831|30796|30828.6|30793.6|30832.6|30797.6|30825|30790|11
1662486300000|2022-09-06 17:45:00|30829|30794|30829|30794|30829|30794|30829|30794|1
1662487500000|2022-09-06 18:05:00|30829.5|30794.5|30829.5|30794.5|30829.5|30794.5|30829|30794|3
1662487800000|2022-09-06 18:10:00|30829|30794|30823.3|30788.3|30829|30794|30823.3|30788.3|5
1662488100000|2022-09-06 18:15:00|30823.6|30788.6|30823.6|30788.6|30823.6|30788.6|30823.6|30788.6|1
1662488400000|2022-09-06 18:20:00|30823.3|30788.3|30824.6|30789.6|30824.6|30789.6|30821.6|30786.6|6
1662488700000|2022-09-06 18:25:00|30824.1|30789.1|30828.2|30793.2|30828.6|30793.6|30824.1|30789.1|7
1662489000000|2022-09-06 18:30:00|30830.6|30795.6|30830|30795|30831.4|30796.4|30830|30795|4
1662489600000|2022-09-06 18:40:00|30829.9|30794.9|30830|30795|30830|30795|30828.4|30793.4|4
1662489900000|2022-09-06 18:45:00|30828.5|30793.5|30830|30795|30830.6|30795.6|30828.5|30793.5|5
1662510600000|2022-09-07 00:30:00|30873|30831|30873|30831|30873|30831|30873|30831|1
1662511200000|2022-09-07 00:40:00|30856|30814|30863.1|30821.1|30863.1|30821.1|30849.1|30807.1|4
1662511500000|2022-09-07 00:45:00|30864.6|30822.6|30883|30841|30883|30841|30864.6|30822.6|5
1662511800000|2022-09-07 00:50:00|30878|30836|30864.1|30822.1|30880|30838|30864.1|30822.1|28
1662512100000|2022-09-07 00:55:00|30868.1|30826.1|30866.6|30824.6|30878.1|30836.1|30863.5|30821.5|25
1662512400000|2022-09-07 01:00:00|30862.5|30820.5|30862|30823|30862.5|30823|30823.1|30781.1|53
1662512700000|2022-09-07 01:05:00|30863|30825|30883|30848|30885.2|30850.2|30860.9|30825|41
1662513000000|2022-09-07 01:10:00|30882.1|30847.1|30888.8|30853.8|30911.3|30876.3|30878.1|30843.1|30
1662513300000|2022-09-07 01:15:00|30887.8|30852.8|30861.6|30826.6|30887.8|30852.8|30861.6|30826.6|65
1662513600000|2022-09-07 01:20:00|30861.5|30826.5|30871.5|30836.5|30871.5|30836.5|30859.5|30824.5|14
1662513900000|2022-09-07 01:25:00|30873.5|30838.5|30883.5|30848.5|30886.6|30856.1|30872.5|30838.5|22
1662514200000|2022-09-07 01:30:00|30884|30849|30909.8|30874.8|30909.8|30874.8|30884|30849|42
1662514500000|2022-09-07 01:35:00|30909.3|30874.3|30902.9|30867.9|30913.6|30878.6|30902.9|30867.9|17
1662514800000|2022-09-07 01:40:00|30906|30871|30921.3|30886.3|30928|30893|30902.9|30867.9|47
1662515100000|2022-09-07 01:45:00|30921.5|30886.5|30906.3|30871.3|30923.2|30888.2|30893.3|30864.8|73
1662515400000|2022-09-07 01:50:00|30905.8|30870.8|30896.8|30876.8|30907.3|30877.3|30895.5|30866.7|41
1662515700000|2022-09-07 01:55:00|30896|30876|30900.3|30865.3|30901.8|30876.7|30891.2|30862.3|26
1662516000000|2022-09-07 02:00:00|30899.8|30864.8|30907.5|30872.5|30907.7|30872.7|30888.5|30863.5|38
1662516300000|2022-09-07 02:05:00|30908|30873|30907.8|30887.8|30916|30887.8|30906.6|30872.5|36
1662516600000|2022-09-07 02:10:00|30912.3|30892.3|30923.8|30888.8|30932.3|30904.7|30912.3|30886.3|76
1662516900000|2022-09-07 02:15:00|30924|30889|30920.5|30885.5|30929.3|30894.3|30918.5|30883.5|70
1662517200000|2022-09-07 02:20:00|30920.3|30885.3|30918.2|30883.2|30920.5|30885.5|30918|30883|34
1662517500000|2022-09-07 02:25:00|30918.1|30883.1|30910.5|30875.5|30919.2|30891.8|30909.8|30875.5|53
1662517800000|2022-09-07 02:30:00|30910|30875|30913.8|30878.8|30917.5|30887.8|30898.5|30869|43
1662518100000|2022-09-07 02:35:00|30914.3|30879.3|30924.5|30889.5|30932|30905|30914.3|30879.3|60
1662518400000|2022-09-07 02:40:00|30923.5|30888.5|30917.6|30882.6|30926|30899|30915|30881.3|79
1662518700000|2022-09-07 02:45:00|30917|30882|30919|30884|30925.5|30890.5|30909.5|30880|39
1662519000000|2022-09-07 02:50:00|30917.5|30882.5|30910|30875|30919.8|30884.8|30904.8|30869.8|62
1662519300000|2022-09-07 02:55:00|30910.2|30875.2|30908|30888|30919.8|30893|30906.5|30875.2|58
1662519600000|2022-09-07 03:00:00|30907.5|30887.5|30905.6|30885.6|30922|30894|30901.8|30875.8|91
1662519900000|2022-09-07 03:05:00|30905.1|30885.1|30921.5|30886.5|30926.5|30895.4|30903.8|30877.5|71
1662520200000|2022-09-07 03:10:00|30921.6|30886.6|30914.3|30894.3|30925.5|30899|30913.5|30886.3|50
1662520500000|2022-09-07 03:15:00|30914.5|30894.5|30923.2|30888.2|30930.3|30897.8|30913.8|30887|64
1662520800000|2022-09-07 03:20:00|30923.3|30888.3|30921.3|30886.3|30929.3|30895.3|30915.3|30885.8|39
1662521100000|2022-09-07 03:25:00|30914.3|30894.3|30920.7|30885.7|30928|30901|30914.3|30885.7|35
1662521400000|2022-09-07 03:30:00|30919.9|30884.9|30914.3|30879.3|30920.7|30891|30909.3|30879.3|31
1662521700000|2022-09-07 03:35:00|30915.3|30880.3|30913.3|30878.3|30915.8|30887.3|30906.5|30878.3|18
1662522000000|2022-09-07 03:40:00|30912.8|30877.8|30910.3|30875.3|30915.3|30884.5|30904.5|30874.3|28
1662522300000|2022-09-07 03:45:00|30911.2|30876.2|30920.8|30885.8|30921|30886|30911.2|30876.2|29
1662522600000|2022-09-07 03:50:00|30921.2|30886.2|30917.8|30882.8|30924|30889|30916.5|30881.5|48
1662522900000|2022-09-07 03:55:00|30917.6|30882.6|30920.3|30885.3|30922.6|30887.6|30917.6|30882.6|12
1662523200000|2022-09-07 04:00:00|30919.3|30884.3|30925|30890|30925|30891.8|30911.3|30884.3|26
1662523500000|2022-09-07 04:05:00|30926|30891|30923.8|30888.8|30926|30891|30923.3|30888.3|14
1662523800000|2022-09-07 04:10:00|30924.3|30889.3|30925.7|30890.7|30926|30891|30924.3|30889.3|8
1662524100000|2022-09-07 04:15:00|30925.5|30890.5|30918.2|30898.2|30925.7|30898.8|30918.2|30890.5|5
1662524400000|2022-09-07 04:20:00|30918.8|30898.8|30929.8|30894.8|30931|30904.4|30918.2|30894.3|25
1662524700000|2022-09-07 04:25:00|30930.3|30895.3|30925.8|30890.8|30930.5|30901.5|30921.5|30890.8|27
1662525000000|2022-09-07 04:30:00|30926.3|30891.3|30920|30885|30926.3|30891.3|30918.6|30883.6|19
1662525300000|2022-09-07 04:35:00|30920.3|30885.3|30918.3|30883.3|30930|30895|30918.3|30883.3|48
1662525600000|2022-09-07 04:40:00|30917.8|30882.8|30917.8|30882.8|30919.3|30884.3|30905|30870|38
1662525900000|2022-09-07 04:45:00|30917.7|30882.7|30916.9|30881.9|30917.7|30882.7|30916.9|30881.9|13
1662526200000|2022-09-07 04:50:00|30918.6|30883.6|30914.5|30879.5|30918.7|30883.7|30913|30878|15
1662526500000|2022-09-07 04:55:00|30914.8|30879.8|30914.8|30879.8|30914.8|30879.8|30914.5|30879.5|7
1662526800000|2022-09-07 05:00:00|30914.5|30879.5|30909.5|30874.5|30914.8|30879.8|30902|30867|32
1662527100000|2022-09-07 05:05:00|30908.5|30873.5|30908|30873|30908.8|30873.8|30903.3|30868.3|30
1662527400000|2022-09-07 05:10:00|30908.8|30873.8|30909.6|30874.6|30910.5|30875.5|30908.8|30873.8|10
1662527700000|2022-09-07 05:15:00|30909.3|30874.3|30909|30874|30909.6|30874.6|30908|30873|16
1662528000000|2022-09-07 05:20:00|30910|30875|30902.6|30867.6|30911|30882.3|30901.8|30867.5|20
1662528300000|2022-09-07 05:25:00|30902.3|30867.3|30908.6|30873.6|30908.6|30873.6|30902|30867|23
1662528600000|2022-09-07 05:30:00|30909|30874|30903.5|30883.5|30909.3|30884.3|30902.3|30874|14
1662528900000|2022-09-07 05:35:00|30903.8|30883.8|30916.5|30881.5|30918.2|30884.7|30903.5|30881|16
1662529200000|2022-09-07 05:40:00|30917|30882|30916.5|30881.5|30917|30882|30916|30881|27
1662529500000|2022-09-07 05:45:00|30916|30881|30918.6|30883.6|30918.6|30883.6|30913.3|30878.3|34
1662529800000|2022-09-07 05:50:00|30918|30883|30920|30885|30925|30890|30917.5|30882.5|21
1662530100000|2022-09-07 05:55:00|30919.5|30884.5|30914|30879|30919.8|30886.6|30904.3|30877.5|33
1662530400000|2022-09-07 06:00:00|30915.5|30880.5|30908.6|30873.6|30915.5|30880.5|30897.5|30862.5|39
1662530700000|2022-09-07 06:05:00|30908.9|30873.9|30908.6|30873.6|30917.9|30882.9|30908.6|30873.6|22
1662531000000|2022-09-07 06:10:00|30908.9|30873.9|30903.9|30868.9|30908.9|30879.5|30899.5|30868.7|53
1662531300000|2022-09-07 06:15:00|30904.9|30869.9|30904.9|30869.9|30904.9|30869.9|30903.9|30868.9|3
1662531600000|2022-09-07 06:20:00|30901.9|30866.9|30887.5|30867.5|30902.9|30873.5|30887.5|30862.7|12
1662531900000|2022-09-07 06:25:00|30887.8|30867.8|30893.3|30873.3|30899.2|30873.3|30887.5|30859.8|45
1662532200000|2022-09-07 06:30:00|30894.4|30874.4|30896.8|30876.8|30901.3|30881.3|30893.8|30873.8|78
1662532500000|2022-09-07 06:35:00|30903.8|30868.8|30901|30881|30904.3|30882.8|30901|30868.6|51
1662532800000|2022-09-07 06:40:00|30901.3|30881.3|30899.5|30864.5|30903.5|30882.5|30891.8|30862.9|130
1662533100000|2022-09-07 06:45:00|30899.8|30864.8|30888.1|30853.1|30902.9|30870.5|30877.5|30852.7|69
1662533400000|2022-09-07 06:50:00|30887.7|30852.7|30897.5|30877.5|30903.9|30879.2|30872.3|30847.8|37
1662533700000|2022-09-07 06:55:00|30897|30877|30888.5|30868.5|30897.8|30877.5|30888.5|30862.8|55
1662534000000|2022-09-07 07:00:00|30888.3|30868.3|30892.5|30872.5|30898.6|30872.5|30888.3|30861.8|32
1662534300000|2022-09-07 07:05:00|30893|30873|30894.3|30874.3|30894.3|30874.3|30892.5|30872.5|16
1662534600000|2022-09-07 07:10:00|30894|30874|30898.8|30878.8|30899.5|30879.5|30893.3|30873.3|23
1662534900000|2022-09-07 07:15:00|30900|30880|30907.9|30872.9|30910.9|30883.8|30900|30872.9|11
1662535200000|2022-09-07 07:20:00|30908.2|30873.2|30912.8|30892.8|30918.7|30893.3|30907|30872.9|27
1662535500000|2022-09-07 07:25:00|30912.5|30892.5|30917.3|30897.3|30917.3|30897.3|30911.1|30891.1|30
1662535800000|2022-09-07 07:30:00|30917.8|30897.8|30910.8|30890.8|30918.3|30898.3|30910.8|30890.8|31
1662536100000|2022-09-07 07:35:00|30911.5|30891.5|30921|30886|30921|30892.3|30908.8|30881|31
1662536400000|2022-09-07 07:40:00|30920.8|30885.8|30909.5|30889.5|30922.9|30889.5|30909|30882|19
1662536700000|2022-09-07 07:45:00|30909|30889|30908.5|30888.5|30909.5|30889.5|30908.5|30888.5|12
1662537000000|2022-09-07 07:50:00|30908.2|30888.2|30894.5|30874.5|30914.6|30888.5|30894|30864|35
1662537300000|2022-09-07 07:55:00|30902.6|30867.6|30880.1|30845.1|30902.6|30872.5|30866.5|30831.5|63
1662537600000|2022-09-07 08:00:00|30883|30848|30889|30854|30889|30854|30882|30847|12
1662537900000|2022-09-07 08:05:00|30890|30855|30895|30860|30905.5|30872.5|30889.9|30854.9|31
1662538500000|2022-09-07 08:15:00|30894|30859|30898.9|30863.9|30898.9|30863.9|30894|30859|9
1662538800000|2022-09-07 08:20:00|30898.5|30863.5|30909.3|30874.3|30909.6|30879.5|30893|30863|24
1662539100000|2022-09-07 08:25:00|30909.6|30874.6|30905.8|30885.8|30910.3|30885.8|30901.5|30871.7|44
1662539400000|2022-09-07 08:30:00|30913.8|30878.8|30917.5|30882.5|30918.3|30891.5|30908|30878.6|41
1662539700000|2022-09-07 08:35:00|30917.7|30882.7|30909.5|30889.5|30917.7|30890.3|30903.4|30875.8|36
1662540000000|2022-09-07 08:40:00|30909.7|30889.7|30912.5|30892.5|30913.5|30893.5|30909.7|30889.7|22
1662540300000|2022-09-07 08:45:00|30913|30893|30913|30893|30913|30893|30912.5|30892.5|3
1662540600000|2022-09-07 08:50:00|30912|30892|30913.2|30893.2|30913.6|30893.6|30912|30892|21
1662540900000|2022-09-07 08:55:00|30912.9|30892.9|30920.5|30885.5|30921|30893.5|30912.4|30885.5|8
1662541200000|2022-09-07 09:00:00|30921|30886|30923.6|30888.6|30925|30895.5|30914.6|30886|23
1662541500000|2022-09-07 09:05:00|30924|30889|30922.8|30887.8|30924|30894.6|30914.6|30886.6|6
1662541800000|2022-09-07 09:10:00|30918.3|30898.3|30934|30899|30934|30899|30918.3|30893.3|9
1662542100000|2022-09-07 09:15:00|30936|30901|30931|30896|30936|30901|30931|30896|13
1662542400000|2022-09-07 09:20:00|30928.6|30893.6|30928.5|30893.5|30930|30895|30928.2|30893.2|7
1662542700000|2022-09-07 09:25:00|30928|30893|30920.2|30900.2|30929|30900.5|30920.2|30893|6
1662543000000|2022-09-07 09:30:00|30928.1|30893.1|30917.5|30882.5|30928.1|30897.2|30913.8|30882.5|11
1662543300000|2022-09-07 09:35:00|30918.6|30883.6|30919|30884|30919|30884|30918.6|30883.6|2
1662543600000|2022-09-07 09:40:00|30916.6|30881.6|30909|30874|30916.6|30881.6|30909|30874|3
1662543900000|2022-09-07 09:45:00|30909.6|30874.6|30905.6|30870.6|30910|30875|30903.4|30868.4|14
1662544200000|2022-09-07 09:50:00|30905|30870|30908|30873|30908.5|30873.5|30905|30870|16
1662544500000|2022-09-07 09:55:00|30906.9|30871.9|30900.9|30865.9|30906.9|30871.9|30898.9|30863.9|14
1662544800000|2022-09-07 10:00:00|30900|30865|30923.6|30888.6|30925.9|30890.9|30895.6|30860.6|36
1662545100000|2022-09-07 10:05:00|30922.6|30887.6|30920.5|30885.5|30927.5|30892.5|30919.6|30884.6|13
1662545400000|2022-09-07 10:10:00|30925.6|30890.6|30916.2|30881.2|30925.6|30890.6|30909.6|30874.6|10
1662545700000|2022-09-07 10:15:00|30918.8|30883.8|30923.8|30888.8|30928.2|30893.2|30918.8|30883.8|6
1662546000000|2022-09-07 10:20:00|30921.6|30886.6|30921.6|30886.6|30921.6|30886.6|30921.6|30886.6|1
1662546300000|2022-09-07 10:25:00|30923|30888|30923|30888|30923|30888|30923|30888|1
1662546600000|2022-09-07 10:30:00|30922.2|30887.2|30921|30886|30922.2|30887.2|30920.7|30885.7|7
1662546900000|2022-09-07 10:35:00|30918.5|30883.5|30917.4|30882.4|30924.3|30889.3|30916.9|30881.9|12
1662547200000|2022-09-07 10:40:00|30917.5|30882.5|30917.5|30882.5|30917.5|30882.5|30917.5|30882.5|1
1662547500000|2022-09-07 10:45:00|30914.5|30879.5|30918|30883|30918|30883|30914.5|30879.5|4
1662547800000|2022-09-07 10:50:00|30917.9|30882.9|30917.9|30882.9|30917.9|30882.9|30917.9|30882.9|1
1662548100000|2022-09-07 10:55:00|30917.5|30882.5|30936.5|30901.5|30936.5|30901.5|30914.5|30879.5|14
1662548400000|2022-09-07 11:00:00|30932.9|30897.9|30932.5|30897.5|30940|30905|30921.2|30886.2|27
1662548700000|2022-09-07 11:05:00|30931.6|30896.6|30939|30904|30944.2|30909.2|30931.6|30896.6|10
1662549000000|2022-09-07 11:10:00|30937|30902|30929.6|30894.6|30944.6|30909.6|30921|30886|19
1662549600000|2022-09-07 11:20:00|30929.2|30894.2|30929|30894|30929.5|30894.5|30922.6|30887.6|7
1662550200000|2022-09-07 11:30:00|30929.5|30894.5|30929.2|30894.2|30929.5|30894.5|30929.2|30894.2|16
1662550500000|2022-09-07 11:35:00|30929.1|30894.1|30976.1|30934.1|30976.1|30934.1|30924.8|30889.8|68
1662550800000|2022-09-07 11:40:00|30942.6|30907.6|30941|30906|30945.6|30910.6|30925.2|30890.2|22
1662551100000|2022-09-07 11:45:00|30943|30908|30943|30908|30943|30908|30943|30908|1
1662551400000|2022-09-07 11:50:00|30927.3|30892.3|30936|30901|30942|30907|30922.6|30887.6|21
1662551700000|2022-09-07 11:55:00|30924|30889|30934|30899|30939|30904|30923.2|30888.2|5
1662552000000|2022-09-07 12:00:00|30935.6|30900.6|30937|30902|30937.6|30902|30935.6|30900.6|3
1662552300000|2022-09-07 12:05:00|30939|30904|30914.6|30879.6|30939|30904|30914.6|30879.6|14
1662552600000|2022-09-07 12:10:00|30934|30899|30934|30899|30934|30899|30934|30899|1
1662552900000|2022-09-07 12:15:00|30939|30904|30939|30904|30939|30904|30939|30904|1
1662553200000|2022-09-07 12:20:00|30935|30900|30935|30900|30935|30900|30935|30900|1
1662553500000|2022-09-07 12:25:00|30937|30902|30933|30891.4|30937|30902|30932.8|30891.4|10
1662553800000|2022-09-07 12:30:00|30931|30892.4|30930.7|30895.7|30932.6|30897.6|30930|30892.4|5
1662554100000|2022-09-07 12:35:00|30921|30886|30921|30886|30921|30886|30921|30886|1
1662554700000|2022-09-07 12:45:00|30921.4|30886.4|30921.4|30886.4|30921.4|30886.4|30921.4|30886.4|1
1662555000000|2022-09-07 12:50:00|30926.4|30891.4|30925|30890|30927.4|30892.4|30923.4|30888.4|9
1662555300000|2022-09-07 12:55:00|30926|30891|30916|30881|30926|30891|30913.5|30878.5|27
1662555600000|2022-09-07 13:00:00|30916.4|30881.4|30913.7|30878.7|30918|30883|30910.4|30875.4|30
1662555900000|2022-09-07 13:05:00|30913.2|30878.2|30913.7|30878.7|30914.2|30879.2|30913.2|30878.2|42
1662556200000|2022-09-07 13:10:00|30914.2|30879.2|30915.2|30880.2|30916.2|30881.2|30913.4|30878.4|45
1662556500000|2022-09-07 13:15:00|30914.7|30879.7|30914.4|30879.4|30915.2|30880.2|30913.9|30878.9|8
1662556800000|2022-09-07 13:20:00|30913.9|30878.9|30913.2|30878.2|30914.9|30879.9|30911.7|30876.7|28
1662557100000|2022-09-07 13:25:00|30910|30875|30916.7|30881.7|30917.2|30889.5|30909|30874|22
1662557400000|2022-09-07 13:30:00|30917.2|30882.2|30908.3|30873.3|30917.2|30882.2|30907.9|30872.9|20
1662557700000|2022-09-07 13:35:00|30903.4|30868.4|30899.3|30864.3|30903.7|30868.7|30897.7|30862.7|10
1662558300000|2022-09-07 13:45:00|30905.3|30870.3|30903.7|30868.7|30905.3|30870.3|30903.7|30868.7|2
1662558600000|2022-09-07 13:50:00|30881|30846|30896.3|30861.3|30896.3|30861.3|30880.5|30845.5|17
1662558900000|2022-09-07 13:55:00|30880.5|30845.5|30901.7|30866.7|30906|30871|30880.5|30845.5|9
1662560100000|2022-09-07 14:15:00|30892.7|30857.7|30886.7|30851.7|30892.7|30857.7|30886.7|30851.7|4
1662560400000|2022-09-07 14:20:00|30882|30847|30873.3|30838.3|30882|30847|30873.3|30838.3|10
1662560700000|2022-09-07 14:25:00|30872.9|30837.9|30870.6|30835.6|30872.9|30837.9|30860|30825|14
1662561000000|2022-09-07 14:30:00|30868.7|30833.7|30867.7|30832.7|30872.6|30837.6|30867.7|30832.7|7
1662561300000|2022-09-07 14:35:00|30865.7|30830.7|30864.7|30829.7|30865.7|30830.7|30864.7|30829.7|2
1662561600000|2022-09-07 14:40:00|30867.3|30832.3|30868|30833|30869.3|30834.3|30867.3|30832.3|3
1662561900000|2022-09-07 14:45:00|30867|30832|30867|30832|30870|30835|30863.9|30828.9|18
1662562200000|2022-09-07 14:50:00|30870|30835|30863.1|30828.1|30870|30840|30859.5|30826.7|17
1662562500000|2022-09-07 14:55:00|30861.7|30826.7|30855.8|30835.8|30862.6|30835.8|30852.8|30822.3|24
1662562800000|2022-09-07 15:00:00|30862.8|30827.8|30859.4|30824.4|30863.3|30834.8|30852.8|30824.4|16
1662563100000|2022-09-07 15:05:00|30860|30825|30859.4|30824.4|30860.5|30825.5|30858.9|30823.9|7
1662563400000|2022-09-07 15:10:00|30860.4|30825.4|30862.2|30827.2|30864.5|30829.5|30860.4|30825.4|7
1662563700000|2022-09-07 15:15:00|30863.1|30828.1|30860.4|30825.4|30863.1|30828.1|30860.4|30825.4|6
1662564000000|2022-09-07 15:20:00|30861|30826|30861|30826|30861|30826|30861|30826|1
1662564300000|2022-09-07 15:25:00|30861.1|30826.1|30860.9|30825.9|30861.1|30826.1|30860.6|30825.6|6
1662564600000|2022-09-07 15:30:00|30860.8|30825.8|30861.2|30826.2|30861.2|30826.2|30860.8|30825.8|11
1662564900000|2022-09-07 15:35:00|30862|30827|30864.5|30829.5|30864.5|30829.5|30861.9|30826.9|9
1662565200000|2022-09-07 15:40:00|30863.3|30828.3|30855.3|30835.3|30864.5|30835.8|30855.3|30827.3|7
1662565500000|2022-09-07 15:45:00|30854.8|30834.8|30853.3|30833.3|30854.8|30834.8|30853.3|30833.3|3
1662565800000|2022-09-07 15:50:00|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|1
1662566100000|2022-09-07 15:55:00|30853.3|30833.3|30861.8|30826.8|30861.8|30835.3|30853.3|30826.3|11
1662566400000|2022-09-07 16:00:00|30850.8|30830.8|30855.3|30835.3|30862.3|30835.3|30850.8|30826.8|6
1662567000000|2022-09-07 16:10:00|30855.8|30835.8|30855.3|30835.3|30855.8|30835.8|30855.3|30835.3|2
1662567300000|2022-09-07 16:15:00|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|1
1662567600000|2022-09-07 16:20:00|30855.3|30835.3|30855.3|30835.3|30855.3|30835.3|30855.3|30835.3|1
1662567900000|2022-09-07 16:25:00|30854.8|30834.8|30854.8|30834.8|30854.8|30834.8|30854.8|30834.8|1
1662568200000|2022-09-07 16:30:00|30854.5|30834.5|30854.5|30834.5|30854.5|30834.5|30854|30834|3
1662568500000|2022-09-07 16:35:00|30866|30831|30854.5|30834.5|30866|30834.5|30854.5|30831|2
1662568800000|2022-09-07 16:40:00|30854|30834|30851.8|30816.8|30854|30834|30845|30816.8|17
1662569100000|2022-09-07 16:45:00|30851|30816|30851.8|30816.8|30852.3|30817.3|30846|30811|19
1662569400000|2022-09-07 16:50:00|30851.5|30816.5|30857.4|30822.4|30857.4|30822.4|30850.8|30815.8|17
1662569700000|2022-09-07 16:55:00|30857|30822|30863.8|30828.8|30868.6|30833.6|30857|30822|14
1662570000000|2022-09-07 17:00:00|30862.8|30827.8|30852.5|30817.5|30862.8|30827.8|30852|30817|3
1662570300000|2022-09-07 17:05:00|30852|30817|30849.6|30814.6|30852.5|30817.5|30849.1|30814.1|15
1662570600000|2022-09-07 17:10:00|30841.4|30821.4|30842.1|30822.1|30850|30822.8|30841.4|30814.1|32
1662570900000|2022-09-07 17:15:00|30843.1|30823.1|30843.6|30808.6|30850.8|30823.3|30840.2|30805.2|111
1662571200000|2022-09-07 17:20:00|30842.1|30807.1|30830.4|30795.4|30843.6|30808.6|30829.5|30794.5|57
1662571500000|2022-09-07 17:25:00|30829.5|30794.5|30831.8|30796.8|30832|30797|30821|30786|104
1662571800000|2022-09-07 17:30:00|30832.3|30797.3|30836.3|30801.3|30837.3|30802.3|30831.7|30796.7|9
1662572100000|2022-09-07 17:35:00|30835.8|30800.8|30837.3|30802.3|30837.8|30802.8|30834.8|30799.8|6
1662572400000|2022-09-07 17:40:00|30839|30804|30836|30801|30839.5|30804.5|30833.5|30798.5|14
1662572700000|2022-09-07 17:45:00|30835.6|30800.6|30828.6|30793.6|30835.6|30800.6|30826.6|30791.6|17
1662573000000|2022-09-07 17:50:00|30828.1|30793.1|30828|30793|30828.6|30793.6|30828|30793|10
1662573300000|2022-09-07 17:55:00|30829.2|30794.2|30835|30800|30835|30800|30829.2|30794.2|23
1662573600000|2022-09-07 18:00:00|30835.6|30800.6|30836.6|30801.6|30836.6|30801.6|30833.3|30798.3|11
1662573900000|2022-09-07 18:05:00|30836.5|30801.5|30833.3|30798.3|30836.5|30801.5|30826.4|30791.4|21
1662574200000|2022-09-07 18:10:00|30833.8|30798.8|30832.8|30797.8|30833.8|30798.8|30832.8|30797.8|7
1662574500000|2022-09-07 18:15:00|30833.3|30798.3|30835|30800|30835|30800|30832.8|30797.8|5
1662574800000|2022-09-07 18:20:00|30833.3|30798.3|30835.6|30800.6|30835.6|30800.6|30833.3|30798.3|5
1662575100000|2022-09-07 18:25:00|30835.5|30800.5|30836.5|30801.5|30838|30803|30835.5|30800.5|9
1662576300000|2022-09-07 18:45:00|30836|30801|30834.5|30799.5|30836|30801|30834.5|30799.5|6
1662576600000|2022-09-07 18:50:00|30835|30800|30835|30800|30835.5|30800.5|30834.5|30799.5|9
1662597000000|2022-09-08 00:30:00|30856.5|30814.5|30859|30817|30884|30842|30854.1|30812.1|12
1662597300000|2022-09-08 00:35:00|30859.5|30817.5|30863.5|30821.5|30863.5|30821.5|30859.5|30817.5|4
1662597600000|2022-09-08 00:40:00|30867.1|30825.1|30867.1|30825.1|30867.1|30825.1|30867.1|30825.1|1
1662598500000|2022-09-08 00:55:00|30864.1|30822.1|30865.1|30823.1|30865.1|30823.1|30864.1|30822.1|2
1662598800000|2022-09-08 01:00:00|30863.5|30821.5|30860|30825|30864.5|30827|30857.5|30821.5|13
1662599100000|2022-09-08 01:05:00|30861|30826|30839.8|30804.8|30861|30826|30839.6|30804.6|25
1662599400000|2022-09-08 01:10:00|30840.5|30805.5|30833.5|30798.5|30843.8|30815.3|30821.3|30786.3|39
1662599700000|2022-09-08 01:15:00|30833|30798|30845.5|30810.5|30845.5|30810.5|30827.1|30792.1|56
1662600000000|2022-09-08 01:20:00|30846|30811|30821.7|30786.7|30846.6|30812.7|30812.8|30785.8|33
1662600300000|2022-09-08 01:25:00|30821.9|30786.9|30822.6|30787.6|30826|30791|30821.6|30786.6|16
1662600600000|2022-09-08 01:30:00|30826.3|30791.3|30843|30808|30843|30809.8|30824.2|30791.3|35
1662600900000|2022-09-08 01:35:00|30841.5|30806.5|30839.6|30819.6|30847.3|30820.1|30834.8|30804.3|62
1662601200000|2022-09-08 01:40:00|30839|30819|30841.6|30821.6|30841.6|30821.6|30838.7|30818.7|23
1662601500000|2022-09-08 01:45:00|30841.1|30821.1|30847.6|30812.6|30848.2|30821.1|30834.5|30801|38
1662601800000|2022-09-08 01:50:00|30847|30812|30847.6|30812.6|30848.4|30813.4|30842|30807|11
1662602100000|2022-09-08 01:55:00|30848.4|30813.4|30865.8|30830.8|30867|30838.5|30846|30813.4|43
1662602400000|2022-09-08 02:00:00|30865.3|30830.3|30859.2|30839.2|30867.8|30839.8|30859.2|30827.6|22
1662602700000|2022-09-08 02:05:00|30859.8|30839.8|30877.6|30842.6|30878.4|30847.3|30859.8|30839.8|34
1662603000000|2022-09-08 02:10:00|30878|30843|30890.3|30855.3|30890.6|30859.3|30871.6|30843|26
1662603300000|2022-09-08 02:15:00|30889.8|30854.8|30889.5|30854.5|30889.8|30854.8|30889.3|30854.3|7
1662603600000|2022-09-08 02:20:00|30875.5|30855.5|30877.5|30842.5|30886.5|30855.5|30864.8|30832.3|45
1662603900000|2022-09-08 02:25:00|30878.5|30843.5|30891.5|30856.5|30894.3|30867.2|30878.5|30843.5|51
1662604200000|2022-09-08 02:30:00|30891.3|30856.3|30896|30861|30896|30861|30891|30856|39
1662604500000|2022-09-08 02:35:00|30896.3|30861.3|30903.6|30868.6|30904.6|30873.8|30889.5|30861|40
1662604800000|2022-09-08 02:40:00|30901|30866|30901.5|30866.5|30901.5|30866.5|30896.5|30861.5|16
1662605100000|2022-09-08 02:45:00|30901|30866|30913.5|30878.5|30916.8|30888.7|30895|30865.8|64
1662605400000|2022-09-08 02:50:00|30912|30877|30908|30873|30912.8|30877.8|30905.5|30870.5|34
1662605700000|2022-09-08 02:55:00|30905.8|30870.8|30904|30869|30905.8|30870.8|30903.5|30868.5|12
1662606000000|2022-09-08 03:00:00|30901|30866|30892.5|30872.5|30901|30874.8|30887.5|30858.5|20
1662606300000|2022-09-08 03:05:00|30893|30873|30889.5|30854.5|30903.3|30875.9|30887|30852|90
1662606600000|2022-09-08 03:10:00|30890|30855|30887.7|30852.7|30891|30856|30885.3|30850.3|71
1662606900000|2022-09-08 03:15:00|30887.3|30852.3|30885.5|30850.5|30889.8|30861.5|30879.7|30849.1|30
1662607200000|2022-09-08 03:20:00|30885.3|30850.3|30882.2|30847.2|30885.3|30855.5|30871.1|30842.8|31
1662607500000|2022-09-08 03:25:00|30881.5|30846.5|30883.3|30848.3|30883.3|30851.1|30870.5|30841|19
1662607800000|2022-09-08 03:30:00|30883.6|30848.6|30887.2|30852.2|30889.7|30854.7|30881.3|30846.3|41
1662608100000|2022-09-08 03:35:00|30886.7|30851.7|30883.3|30848.3|30887.2|30852.2|30883|30848|32
1662608400000|2022-09-08 03:40:00|30883|30848|30883.3|30848.3|30883.6|30848.6|30882.5|30847.5|31
1662608700000|2022-09-08 03:45:00|30883.6|30848.6|30881.6|30846.6|30883.6|30848.6|30879.2|30844.2|20
1662609000000|2022-09-08 03:50:00|30882|30847|30879.7|30844.7|30882|30847|30879.7|30844.7|7
1662609300000|2022-09-08 03:55:00|30881.3|30846.3|30881.3|30846.3|30881.6|30846.6|30881.3|30846.3|7
1662609600000|2022-09-08 04:00:00|30880.8|30845.8|30880.8|30845.8|30881.3|30846.3|30880.8|30845.8|5
1662610200000|2022-09-08 04:10:00|30879|30844|30880.8|30845.8|30880.8|30845.8|30879|30844|5
1662610500000|2022-09-08 04:15:00|30881.3|30846.3|30875|30840|30881.3|30846.3|30874|30839|12
1662610800000|2022-09-08 04:20:00|30874.7|30839.7|30875|30840|30875|30840|30874.7|30839.7|4
1662611100000|2022-09-08 04:25:00|30874.7|30839.7|30875|30840|30875|30840|30874.7|30839.7|2
1662611700000|2022-09-08 04:35:00|30868.3|30848.3|30877.6|30842.6|30878.5|30852|30868.3|30841.8|18
1662612300000|2022-09-08 04:45:00|30877.8|30842.8|30880.8|30845.8|30880.8|30845.8|30877.8|30842.8|5
1662612600000|2022-09-08 04:50:00|30881.5|30846.5|30882.3|30847.3|30882.3|30847.3|30880.8|30845.8|6
1662612900000|2022-09-08 04:55:00|30882.8|30847.8|30882.8|30847.8|30882.8|30847.8|30882.3|30847.3|7
1662613200000|2022-09-08 05:00:00|30882.5|30847.5|30888|30853|30888|30853|30882.5|30847.5|19
1662613500000|2022-09-08 05:05:00|30886.5|30851.5|30885.6|30850.6|30888|30853|30884.6|30849.6|23
1662613800000|2022-09-08 05:10:00|30885|30850|30884.2|30849.2|30887.9|30852.9|30884|30849|13
1662614100000|2022-09-08 05:15:00|30883.9|30848.9|30876.3|30841.3|30884.9|30849.9|30876.3|30841.3|29
1662614400000|2022-09-08 05:20:00|30875.3|30840.3|30871.3|30836.3|30875.3|30847.8|30861.8|30833.8|26
1662614700000|2022-09-08 05:25:00|30871|30836|30869|30834|30871|30836|30865.3|30830.3|25
1662615000000|2022-09-08 05:30:00|30871|30836|30873.6|30838.6|30876|30845.5|30865.5|30835.5|25
1662615300000|2022-09-08 05:35:00|30873|30838|30872.6|30837.6|30875|30840|30867.8|30832.8|33
1662615600000|2022-09-08 05:40:00|30872.8|30837.8|30871.3|30836.3|30873.6|30838.6|30870|30835|22
1662615900000|2022-09-08 05:45:00|30872.7|30837.7|30859.7|30824.7|30872.9|30837.9|30848.2|30813.2|64
1662616200000|2022-09-08 05:50:00|30859.2|30824.2|30852.2|30817.2|30859.7|30824.7|30851|30816|15
1662616500000|2022-09-08 05:55:00|30851.9|30816.9|30866|30831|30867.3|30832.3|30850.3|30816.9|30
1662616800000|2022-09-08 06:00:00|30866.5|30831.5|30855.7|30835.7|30867.7|30838.3|30855.7|30831.3|37
1662617100000|2022-09-08 06:05:00|30855.2|30835.2|30849.8|30829.8|30861.2|30835.8|30847.5|30823.3|48
1662617400000|2022-09-08 06:10:00|30846.1|30826.1|30850.9|30815.9|30851.5|30829.8|30837.8|30813.7|98
1662617700000|2022-09-08 06:15:00|30851.5|30816.5|30846.5|30811.5|30854.6|30825.5|30840.5|30810|102
1662618000000|2022-09-08 06:20:00|30847|30812|30847.5|30827.5|30852.9|30829.1|30842.5|30810.6|40
1662618300000|2022-09-08 06:25:00|30848|30828|30837.8|30817.8|30851.6|30828|30836.5|30815|31
1662618600000|2022-09-08 06:30:00|30838.8|30818.8|30843.8|30823.8|30843.8|30823.8|30838.8|30818.8|6
1662618900000|2022-09-08 06:35:00|30842.8|30822.8|30843.8|30823.8|30844.7|30824.7|30838.8|30818.8|12
1662619200000|2022-09-08 06:40:00|30844.7|30824.7|30843.3|30823.3|30849.7|30829.7|30843.3|30823.3|19
1662619500000|2022-09-08 06:45:00|30843.8|30823.8|30848.5|30828.5|30849.7|30829.7|30837.8|30814.2|31
1662619800000|2022-09-08 06:50:00|30848.8|30828.8|30849.8|30829.8|30871.9|30839.4|30848.8|30821.3|58
1662620100000|2022-09-08 06:55:00|30849|30829|30842.5|30822.5|30858.8|30830|30841.3|30821.3|19
1662620400000|2022-09-08 07:00:00|30843|30823|30851|30831|30851|30831|30842.5|30822.5|17
1662620700000|2022-09-08 07:05:00|30848|30828|30863.6|30828.6|30863.6|30828.6|30848|30822.6|13
1662621000000|2022-09-08 07:10:00|30863|30828|30865.7|30830.7|30867.4|30832.4|30862|30827|17
1662621300000|2022-09-08 07:15:00|30865.5|30830.5|30866.3|30831.3|30867.4|30832.4|30865.2|30830.2|22
1662621600000|2022-09-08 07:20:00|30860.3|30840.3|30877.5|30842.5|30879.3|30849.8|30860.3|30832|48
1662621900000|2022-09-08 07:25:00|30877|30842|30881.3|30846.3|30882|30847|30875.8|30840.8|43
1662622200000|2022-09-08 07:30:00|30882|30847|30884.2|30849.2|30884.5|30854.5|30874.5|30845.5|41
1662622500000|2022-09-08 07:35:00|30884.5|30849.5|30885.5|30865.5|30892.3|30865.5|30879.3|30849.5|127
1662622800000|2022-09-08 07:40:00|30885.7|30865.7|30896.6|30861.6|30896.6|30867.8|30883.8|30858.3|29
1662623100000|2022-09-08 07:45:00|30896.3|30861.3|30896|30861|30896.3|30861.3|30895.6|30860.6|17
1662623400000|2022-09-08 07:50:00|30895.8|30860.8|30897.4|30862.4|30897.4|30867.3|30887.3|30860|19
1662623700000|2022-09-08 07:55:00|30896.6|30861.6|30900.6|30865.6|30901.6|30866.6|30896.6|30861.6|10
1662624000000|2022-09-08 08:00:00|30900.5|30865.5|30893.8|30873.8|30901.3|30873.8|30890.1|30864.8|47
1662624300000|2022-09-08 08:05:00|30902|30867|30907.8|30872.8|30908.8|30873.8|30901.6|30866.6|24
1662624600000|2022-09-08 08:10:00|30908.3|30873.3|30895|30860|30908.3|30875.1|30890|30855|57
1662624900000|2022-09-08 08:15:00|30897|30862|30902.2|30867.2|30903.6|30868.6|30897|30862|14
1662625200000|2022-09-08 08:20:00|30902.8|30867.8|30894|30859|30902.8|30867.8|30891.7|30856.7|79
1662625500000|2022-09-08 08:25:00|30894.5|30859.5|30896|30861|30900.9|30865.9|30894.5|30859.5|13
1662625800000|2022-09-08 08:30:00|30895.6|30860.6|30897|30862|30897|30862|30895.6|30860.6|4
1662626400000|2022-09-08 08:40:00|30897.1|30862.1|30896|30861|30897.1|30862.1|30896|30861|3
1662626700000|2022-09-08 08:45:00|30896.6|30861.6|30893.7|30858.7|30896.6|30861.6|30893.7|30858.7|16
1662627000000|2022-09-08 08:50:00|30893.2|30858.2|30892.2|30857.2|30893.7|30858.7|30891.3|30856.3|19
1662627300000|2022-09-08 08:55:00|30892.3|30857.3|30892|30857|30892.7|30857.7|30892|30857|22
1662627600000|2022-09-08 09:00:00|30892.3|30857.3|30892|30857|30892.7|30857.7|30892|30857|6
1662627900000|2022-09-08 09:05:00|30890.2|30855.2|30890.4|30855.4|30891.8|30856.8|30890.2|30855.2|4
1662628200000|2022-09-08 09:10:00|30891.8|30856.8|30891.5|30856.5|30891.8|30856.8|30890.9|30855.9|3
1662628500000|2022-09-08 09:15:00|30892|30857|30892|30857|30892|30857|30892|30857|1
1662628800000|2022-09-08 09:20:00|30891.5|30856.5|30888.4|30853.4|30891.5|30856.5|30888.4|30853.4|4
1662629100000|2022-09-08 09:25:00|30881.7|30861.7|30882.2|30862.2|30882.2|30862.2|30881.7|30861.7|2
1662629400000|2022-09-08 09:30:00|30881.3|30861.3|30887|30852|30887.7|30862.2|30877.9|30850|12
1662629700000|2022-09-08 09:35:00|30886.9|30851.9|30889.7|30854.7|30890|30855|30886.9|30851.9|13
1662630300000|2022-09-08 09:45:00|30882.9|30862.9|30895|30860|30895.6|30868|30882.9|30859.9|14
1662630600000|2022-09-08 09:50:00|30895.6|30860.6|30890.6|30855.6|30895.6|30863.1|30882.5|30855.6|7
1662630900000|2022-09-08 09:55:00|30890.5|30855.5|30887|30852|30890.6|30862.2|30880|30852|16
1662631200000|2022-09-08 10:00:00|30888|30853|30887.7|30852.7|30890|30855|30887.7|30852.7|4
1662631500000|2022-09-08 10:05:00|30888|30853|30887|30852|30890|30855|30885|30850|10
1662631800000|2022-09-08 10:10:00|30884.6|30849.6|30878.6|30843.6|30884.6|30849.6|30872.5|30837.5|26
1662632100000|2022-09-08 10:15:00|30879|30844|30872.6|30837.6|30879|30844|30871|30836|20
1662632400000|2022-09-08 10:20:00|30870.4|30835.4|30870.4|30835.4|30872.6|30837.6|30869.8|30834.8|10
1662632700000|2022-09-08 10:25:00|30870.5|30835.5|30854.9|30819.9|30870.5|30839.5|30845|30813.3|20
1662633000000|2022-09-08 10:30:00|30855.8|30820.8|30855.9|30820.9|30855.9|30820.9|30850.5|30815.5|11
1662633300000|2022-09-08 10:35:00|30857.2|30822.2|30857.2|30822.2|30857.2|30822.2|30857.2|30822.2|1
1662633600000|2022-09-08 10:40:00|30857.4|30822.4|30864.2|30829.2|30866.9|30831.9|30857.4|30822.4|16
1662633900000|2022-09-08 10:45:00|30864.1|30829.1|30863.5|30828.5|30865.6|30830.6|30863.5|30828.5|7
1662634500000|2022-09-08 10:55:00|30863.2|30828.2|30850.5|30815.5|30863.5|30828.5|30842.5|30807.5|13
1662634800000|2022-09-08 11:00:00|30848.5|30813.5|30847.5|30812.5|30851.4|30816.4|30847.5|30812.5|17
1662635100000|2022-09-08 11:05:00|30847.2|30812.2|30847.6|30812.6|30850|30815|30847.2|30812.2|8
1662635400000|2022-09-08 11:10:00|30842.7|30807.7|30845|30810|30845.5|30810.5|30838.2|30803.2|16
1662635700000|2022-09-08 11:15:00|30847.7|30812.7|30850.7|30815.7|30851.2|30816.2|30847.7|30812.7|16
1662636000000|2022-09-08 11:20:00|30850.5|30815.5|30850.7|30815.7|30851|30825.5|30845.5|30814.7|30
1662636300000|2022-09-08 11:25:00|30850.9|30815.9|30863.5|30828.5|30863.6|30828.6|30850.7|30815.7|15
1662636600000|2022-09-08 11:30:00|30863.2|30828.2|30863.2|30828.2|30871.4|30836.4|30863.1|30828.1|23
1662636900000|2022-09-08 11:35:00|30863.5|30828.5|30857.6|30822.6|30863.5|30828.5|30857.6|30822.6|7
1662637200000|2022-09-08 11:40:00|30850|30815|30860.5|30825.5|30860.5|30825.5|30850|30815|8
1662637500000|2022-09-08 11:45:00|30860.2|30825.2|30858.5|30823.5|30860.5|30825.5|30856.6|30821.6|6
1662637800000|2022-09-08 11:50:00|30861.5|30826.5|30862.4|30827.4|30862.4|30827.4|30861.5|30826.5|2
1662638400000|2022-09-08 12:00:00|30865|30830|30870|30835|30870.1|30835.1|30864.9|30829.9|25
1662638700000|2022-09-08 12:05:00|30871.4|30836.4|30872.8|30837.8|30883.4|30848.4|30866.8|30835.9|31
1662639000000|2022-09-08 12:10:00|30872.3|30837.3|30871.5|30829.5|30872.3|30837.3|30866.4|30828.9|15
1662639300000|2022-09-08 12:15:00|30869.5|30827.5|30879.9|30844.9|30879.9|30844.9|30867|30827|22
1662639600000|2022-09-08 12:20:00|30890.6|30855.6|30887.1|30852.1|30902.2|30867.2|30887.1|30852.1|15
1662639900000|2022-09-08 12:25:00|30887|30852|30883|30843|30887.2|30852.2|30883|30843|18
1662640200000|2022-09-08 12:30:00|30884|30849.6|30886.5|30851.5|30886.6|30851.6|30880.1|30845.1|8
1662640800000|2022-09-08 12:40:00|30889.1|30854.1|30889.1|30854.1|30889.1|30854.1|30889.1|30854.1|1
1662641100000|2022-09-08 12:45:00|30901.5|30866.5|30904.5|30869.5|30907.4|30872.4|30899.5|30864.5|15
1662641400000|2022-09-08 12:50:00|30904.1|30869.1|30883.7|30848.7|30904.1|30869.1|30883.7|30848.7|15
1662641700000|2022-09-08 12:55:00|30889.3|30854.3|30899.5|30864.5|30907|30872|30889.3|30854.3|26
1662642000000|2022-09-08 13:00:00|30900.1|30865.1|30905.7|30870.7|30909.5|30874.5|30899.4|30864.4|44
1662642300000|2022-09-08 13:05:00|30907.6|30872.6|30910|30875|30913|30878|30907.6|30872.6|50
1662642600000|2022-09-08 13:10:00|30911|30876|30961.2|30926.2|30976.3|30941.3|30905.2|30870.2|58
1662642900000|2022-09-08 13:15:00|30960.7|30925.7|30951.3|30916.3|30962.6|30927.6|30946.9|30911.9|23
1662643200000|2022-09-08 13:20:00|30948.7|30913.7|30948.7|30913.7|30951.3|30916.3|30948.7|30913.7|8
1662643500000|2022-09-08 13:25:00|30947.7|30912.7|30931.2|30896.2|30948.3|30913.3|30930.3|30895.3|19
1662643800000|2022-09-08 13:30:00|30931.7|30896.7|30934.3|30899.3|30937.4|30902.4|30931.7|30896.7|8
1662644100000|2022-09-08 13:35:00|30933.7|30898.7|30922.9|30887.9|30933.7|30898.7|30922.9|30887.9|4
1662644400000|2022-09-08 13:40:00|30922.7|30887.7|30891|30856|30929.3|30894.3|30888.7|30853.7|37
1662644700000|2022-09-08 13:45:00|30890.9|30855.9|30895.7|30860.7|30899.3|30864.3|30884.7|30849.7|22
1662645000000|2022-09-08 13:50:00|30896.2|30861.2|30891.5|30856.5|30899.3|30864.3|30889.9|30854.9|18
1662645300000|2022-09-08 13:55:00|30900.5|30865.5|30904|30869|30904.8|30869.8|30900.5|30865.5|11
1662645600000|2022-09-08 14:00:00|30904.4|30869.4|30921.3|30886.3|30921.3|30886.3|30904.4|30869.4|13
1662645900000|2022-09-08 14:05:00|30921|30886|30910|30875|30921.3|30886.3|30910|30875|7
1662646200000|2022-09-08 14:10:00|30909.9|30874.9|30911.5|30876.5|30919.5|30884.5|30909.9|30874.9|20
1662646500000|2022-09-08 14:15:00|30911|30876|30901.5|30866.5|30911|30876|30901.5|30866.5|3
1662646800000|2022-09-08 14:20:00|30899.5|30864.5|30894.6|30859.6|30899.5|30864.5|30892.5|30857.5|9
1662647100000|2022-09-08 14:25:00|30896.5|30861.5|30894|30859|30897|30862|30893|30858|9
1662647400000|2022-09-08 14:30:00|30897|30862|30889.5|30854.5|30897|30862|30889.5|30854.5|11
1662647700000|2022-09-08 14:35:00|30890.4|30855.4|30892.7|30857.7|30895.5|30860.5|30889.8|30854.8|11
1662648000000|2022-09-08 14:40:00|30891.5|30856.5|30891|30856|30893|30858|30891|30856|4
1662648300000|2022-09-08 14:45:00|30893|30858|30891|30856|30893|30858|30891|30856|2
1662648600000|2022-09-08 14:50:00|30890.9|30855.9|30891.5|30856.5|30891.5|30856.5|30890.9|30855.9|2
1662648900000|2022-09-08 14:55:00|30891|30856|30891.5|30856.5|30892|30871.3|30881.6|30853.6|14
1662649200000|2022-09-08 15:00:00|30887|30852|30891.3|30856.3|30893.5|30858.5|30887|30852|10
1662649500000|2022-09-08 15:05:00|30890|30855|30887.6|30852.6|30890|30855|30887.6|30852.6|2
1662649800000|2022-09-08 15:10:00|30886.5|30851.5|30886.5|30851.5|30888|30853|30885|30850|5
1662650700000|2022-09-08 15:25:00|30884.6|30849.6|30881|30846|30884.6|30849.6|30881|30846|6
1662651000000|2022-09-08 15:30:00|30885.5|30850.5|30881.5|30846.5|30886|30851|30881.5|30846.5|6
1662651300000|2022-09-08 15:35:00|30882.4|30847.4|30891.5|30856.5|30896|30863.8|30882.4|30847.4|8
1662651600000|2022-09-08 15:40:00|30890|30855|30889.6|30854.6|30892.9|30857.9|30889.6|30854.6|7
1662651900000|2022-09-08 15:45:00|30890|30855|30890|30855|30890|30855|30890|30855|1
1662652200000|2022-09-08 15:50:00|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|1
1662652500000|2022-09-08 15:55:00|30890|30855|30884.6|30849.6|30890|30855|30883.5|30848.5|6
1662652800000|2022-09-08 16:00:00|30884|30849|30887|30852|30887|30852|30884|30849|3
1662653100000|2022-09-08 16:05:00|30887.3|30852.3|30899|30864|30900.8|30865.8|30887.3|30852.3|9
1662653400000|2022-09-08 16:10:00|30901.3|30866.3|30910|30875|30910.5|30875.5|30901.3|30866.3|3
1662653700000|2022-09-08 16:15:00|30906.5|30871.5|30906.5|30871.5|30906.5|30871.5|30906.5|30871.5|1
1662654300000|2022-09-08 16:25:00|30910|30875|30905|30870|30910|30875|30905|30870|3
1662655200000|2022-09-08 16:40:00|30897|30862|30888|30853|30897|30862|30886|30851|8
1662655500000|2022-09-08 16:45:00|30899.2|30864.2|30896.3|30861.3|30901.6|30866.6|30891.6|30856.6|15
1662656700000|2022-09-08 17:05:00|30899.7|30864.7|30899.7|30864.7|30899.7|30864.7|30899.7|30864.7|1
1662657000000|2022-09-08 17:10:00|30899.6|30864.6|30892|30857|30899.7|30864.7|30892|30857|8
1662657300000|2022-09-08 17:15:00|30890|30855|30892|30857|30893|30858|30888.6|30853.6|9
1662657600000|2022-09-08 17:20:00|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|1
1662657900000|2022-09-08 17:25:00|30896.5|30861.5|30893.4|30858.4|30897.4|30862.4|30891.4|30856.4|25
1662658200000|2022-09-08 17:30:00|30893.6|30858.6|30893.6|30858.6|30893.6|30858.6|30893.4|30858.4|3
1662658500000|2022-09-08 17:35:00|30894|30859|30893.6|30858.6|30894|30859|30893.6|30858.6|2
1662658800000|2022-09-08 17:40:00|30894|30859|30894|30859|30894|30859|30894|30859|1
1662659100000|2022-09-08 17:45:00|30893.6|30858.6|30881.9|30846.9|30894|30859|30873.1|30838.1|26
1662659400000|2022-09-08 17:50:00|30882.4|30847.4|30886.9|30851.9|30887.9|30852.9|30882|30847|12
1662659700000|2022-09-08 17:55:00|30886.4|30851.4|30887.1|30852.1|30888.2|30853.2|30886.4|30851.4|18
1662660000000|2022-09-08 18:00:00|30887.6|30852.6|30887.6|30852.6|30888.4|30853.4|30887.1|30852.1|7
1662660300000|2022-09-08 18:05:00|30887.9|30852.9|30889.6|30854.6|30890.1|30855.1|30887.9|30852.9|4
1662660600000|2022-09-08 18:10:00|30891.1|30856.1|30890.1|30855.1|30891.1|30856.1|30889.6|30854.6|4
1662660900000|2022-09-08 18:15:00|30889.6|30854.6|30896.7|30861.7|30896.7|30861.7|30888.1|30853.1|13
1662661200000|2022-09-08 18:20:00|30896.2|30861.2|30895.6|30860.6|30896.2|30861.2|30895.6|30860.6|2
1662661500000|2022-09-08 18:25:00|30896|30861|30896|30861|30896|30861|30896|30861|1
1662661800000|2022-09-08 18:30:00|30895|30860|30895|30860|30895|30860|30895|30860|1
1662662100000|2022-09-08 18:35:00|30895.7|30860.7|30895.6|30860.6|30898.6|30863.6|30894|30859|15
1662662400000|2022-09-08 18:40:00|30896.1|30861.1|30902.2|30867.2|30902.2|30867.2|30896.1|30861.1|10
1662662700000|2022-09-08 18:45:00|30897.4|30862.4|30907.2|30872.2|30907.2|30872.2|30897.4|30862.4|7
1662663000000|2022-09-08 18:50:00|30906.7|30871.7|30901.2|30866.2|30906.7|30871.7|30899.7|30864.7|6
1662663300000|2022-09-08 18:55:00|30901.7|30866.7|30899.7|30864.7|30901.7|30866.7|30898.5|30863.5|5
1662683400000|2022-09-09 00:30:00|30876.1|30834.1|30873.5|30831.5|30876.1|30834.1|30854.1|30812.1|10
1662683700000|2022-09-09 00:35:00|30867.8|30825.8|30868.5|30826.5|30868.5|30826.5|30851.1|30809.1|10
1662684300000|2022-09-09 00:45:00|30873.5|30831.5|30868.6|30826.6|30873.5|30831.5|30856.1|30814.1|7
1662684600000|2022-09-09 00:50:00|30861.1|30819.1|30846.1|30804.1|30861.1|30819.1|30846.1|30804.1|6
1662685200000|2022-09-09 01:00:00|30840.5|30805.5|30841|30806|30841|30806|30839|30804|7
1662685500000|2022-09-09 01:05:00|30840.5|30805.5|30842|30807|30844|30809|30840.5|30805.5|20
1662685800000|2022-09-09 01:10:00|30841|30806|30828.5|30793.5|30841.5|30806.5|30828|30793|30
1662686100000|2022-09-09 01:15:00|30829|30794|30794.5|30759.5|30829|30794|30791.5|30756.5|43
1662686400000|2022-09-09 01:20:00|30795|30760|30786.3|30751.3|30797.5|30762.5|30785.8|30750.8|20
1662686700000|2022-09-09 01:25:00|30787.3|30752.3|30788|30753|30788|30753|30787.3|30752.3|3
1662687000000|2022-09-09 01:30:00|30788.5|30753.5|30802.5|30767.5|30803|30768|30788.5|30753.5|25
1662687300000|2022-09-09 01:35:00|30801|30766|30803|30768|30807|30772|30797.5|30762.5|36
1662687600000|2022-09-09 01:40:00|30802|30767|30814|30779|30814|30779|30802|30767|31
1662687900000|2022-09-09 01:45:00|30814.5|30779.5|30827|30792|30841.8|30806.8|30814.5|30779.5|59
1662688200000|2022-09-09 01:50:00|30827.5|30792.5|30826.5|30791.5|30828|30793|30823|30788|11
1662688500000|2022-09-09 01:55:00|30827|30792|30841|30806|30841|30806|30827|30792|24
1662688800000|2022-09-09 02:00:00|30840.5|30805.5|30840|30805|30841.5|30806.5|30838.5|30803.5|22
1662689100000|2022-09-09 02:05:00|30839.5|30804.5|30834|30799|30840|30805|30834|30799|15
1662689400000|2022-09-09 02:10:00|30834.5|30799.5|30829|30794|30835|30800|30828.5|30793.5|15
1662689700000|2022-09-09 02:15:00|30828.5|30793.5|30813.5|30778.5|30828.5|30793.5|30801.5|30766.5|59
1662690000000|2022-09-09 02:20:00|30814|30779|30807.5|30772.5|30814|30779|30807|30772|27
1662690300000|2022-09-09 02:25:00|30807|30772|30808|30773|30808|30773|30806|30771|6
1662690600000|2022-09-09 02:30:00|30810|30775|30802|30767|30811.5|30776.5|30801.5|30766.5|18
1662690900000|2022-09-09 02:35:00|30802.5|30767.5|30806|30771|30809.5|30774.5|30802.5|30767.5|25
1662691200000|2022-09-09 02:40:00|30805.5|30770.5|30805.5|30770.5|30806|30771|30805.5|30770.5|3
1662691500000|2022-09-09 02:45:00|30804.5|30769.5|30803.5|30768.5|30804.5|30769.5|30803.5|30768.5|2
1662692100000|2022-09-09 02:55:00|30802.5|30767.5|30801.5|30766.5|30803|30768|30800.5|30765.5|14
1662692700000|2022-09-09 03:05:00|30799.3|30764.3|30801.5|30766.5|30802.5|30767.5|30799.3|30764.3|4
1662693000000|2022-09-09 03:10:00|30801|30766|30799|30764|30801.5|30766.5|30795.3|30760.3|14
1662693300000|2022-09-09 03:15:00|30800|30765|30800|30765|30801|30766|30800|30765|4
1662693600000|2022-09-09 03:20:00|30799.5|30764.5|30786|30751|30803|30768|30785.5|30750.5|16
1662693900000|2022-09-09 03:25:00|30786.5|30751.5|30785.5|30750.5|30795.5|30760.5|30779.5|30744.5|46
1662694200000|2022-09-09 03:30:00|30785|30750|30793.5|30758.5|30800|30765|30784|30749|47
1662694500000|2022-09-09 03:35:00|30793|30758|30787|30752|30793|30758|30787|30752|21
1662694800000|2022-09-09 03:40:00|30787.3|30752.3|30787.3|30752.3|30787.3|30752.3|30787.3|30752.3|1
1662695400000|2022-09-09 03:50:00|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|30787|30752|3
1662695700000|2022-09-09 03:55:00|30784.5|30749.5|30783|30748|30785|30750|30782.5|30747.5|8
1662696000000|2022-09-09 04:00:00|30783.5|30748.5|30788.5|30753.5|30790|30755|30782|30747|17
1662696300000|2022-09-09 04:05:00|30788|30753|30783|30748|30788|30753|30782.5|30747.5|15
1662696600000|2022-09-09 04:10:00|30782.5|30747.5|30782|30747|30785|30750|30781.5|30746.5|11
1662696900000|2022-09-09 04:15:00|30781.5|30746.5|30781.5|30746.5|30781.5|30746.5|30773|30738|37
1662697200000|2022-09-09 04:20:00|30782|30747|30791|30756|30796.5|30761.5|30782|30747|27
1662697500000|2022-09-09 04:25:00|30785|30750|30775|30740|30785|30750|30774.5|30739.5|17
1662697800000|2022-09-09 04:30:00|30775.5|30740.5|30777.5|30742.5|30778|30743|30775.5|30740.5|12
1662698100000|2022-09-09 04:35:00|30778|30743|30790|30755|30790|30755|30778|30743|14
1662698400000|2022-09-09 04:40:00|30792|30757|30780|30745|30793|30758|30779.5|30744.5|27
1662698700000|2022-09-09 04:45:00|30779.5|30744.5|30773|30738|30779.5|30744.5|30772.5|30737.5|12
1662699000000|2022-09-09 04:50:00|30772.5|30737.5|30772|30737|30773|30738|30768|30733|16
1662699300000|2022-09-09 04:55:00|30771.5|30736.5|30772|30737|30772|30737|30770.5|30735.5|4
1662699600000|2022-09-09 05:00:00|30770.5|30735.5|30774.5|30739.5|30775.5|30740.5|30768.5|30733.5|23
1662699900000|2022-09-09 05:05:00|30774|30739|30778|30743|30780|30745|30769.5|30734.5|23
1662700200000|2022-09-09 05:10:00|30777.5|30742.5|30777.5|30742.5|30777.5|30742.5|30777|30742|3
1662700500000|2022-09-09 05:15:00|30777|30742|30777|30742|30777|30742|30776.5|30741.5|5
1662701100000|2022-09-09 05:25:00|30776.5|30741.5|30790.5|30755.5|30790.5|30755.5|30770|30735|23
1662701400000|2022-09-09 05:30:00|30791|30756|30790.5|30755.5|30791|30756|30790.5|30755.5|2
1662701700000|2022-09-09 05:35:00|30791|30756|30797.8|30762.8|30804|30763.6|30791|30756|15
1662702000000|2022-09-09 05:40:00|30797.5|30762.5|30798.3|30763.3|30799.8|30764.8|30797.5|30762.5|22
1662702300000|2022-09-09 05:45:00|30799.5|30764.5|30791|30756|30802.5|30767.5|30790.9|30755.9|29
1662702600000|2022-09-09 05:50:00|30791.5|30756.5|30790.5|30755.5|30791.5|30756.5|30790|30755|7
1662702900000|2022-09-09 05:55:00|30791|30756|30794.5|30759.5|30812|30777|30791|30756|51
1662703200000|2022-09-09 06:00:00|30795|30760|30795.8|30760.8|30796.3|30761.3|30791.8|30756.8|22
1662703500000|2022-09-09 06:05:00|30795.3|30760.3|30801|30766|30809.8|30774.8|30794.3|30759.3|23
1662703800000|2022-09-09 06:10:00|30802|30767|30808|30773|30810.5|30775.5|30802|30767|17
1662704100000|2022-09-09 06:15:00|30807.5|30772.5|30807.5|30772.5|30819.3|30784.3|30806.5|30771.5|41
1662704400000|2022-09-09 06:20:00|30807|30772|30806|30771|30807|30772|30806|30771|5
1662704700000|2022-09-09 06:25:00|30806.5|30771.5|30807|30772|30807.5|30772.5|30806.5|30771.5|4
1662705000000|2022-09-09 06:30:00|30806|30771|30822|30787|30823.5|30788.5|30806|30771|26
1662705300000|2022-09-09 06:35:00|30821.5|30786.5|30819.5|30784.5|30821.5|30786.5|30816.5|30781.5|24
1662705600000|2022-09-09 06:40:00|30819|30784|30818|30783|30819.5|30784.5|30818|30783|4
1662705900000|2022-09-09 06:45:00|30817.5|30782.5|30808.7|30773.7|30817.5|30782.5|30805.7|30770.7|20
1662706200000|2022-09-09 06:50:00|30810.3|30775.3|30813.7|30778.7|30814.2|30779.2|30810.3|30775.3|15
1662706500000|2022-09-09 06:55:00|30813|30778|30805|30770|30814.2|30779.2|30803.8|30768.8|23
1662706800000|2022-09-09 07:00:00|30804.3|30769.3|30777.3|30742.3|30804.3|30769.3|30775.8|30740.8|29
1662707100000|2022-09-09 07:05:00|30771.3|30736.3|30761.5|30726.5|30771.5|30736.5|30747.8|30712.8|42
1662707400000|2022-09-09 07:10:00|30761|30726|30745.3|30710.3|30761|30726|30744.5|30709.5|43
1662707700000|2022-09-09 07:15:00|30745.5|30710.5|30761.8|30726.8|30762.5|30727.5|30739.5|30704.5|34
1662708000000|2022-09-09 07:20:00|30762.5|30727.5|30760.3|30725.3|30764|30729|30758.2|30723.2|14
1662708300000|2022-09-09 07:25:00|30760.8|30725.8|30758.7|30723.7|30760.8|30725.8|30758.7|30723.7|7
1662708600000|2022-09-09 07:30:00|30758.8|30723.8|30742.2|30707.2|30758.8|30723.8|30734|30699|27
1662708900000|2022-09-09 07:35:00|30742|30707|30749.3|30714.3|30751.7|30716.7|30741.5|30706.5|13
1662709200000|2022-09-09 07:40:00|30749.5|30714.5|30753.3|30718.3|30753.8|30718.8|30747|30712|27
1662709500000|2022-09-09 07:45:00|30753.1|30718.1|30756.5|30721.5|30771.8|30736.8|30753.1|30718.1|32
1662709800000|2022-09-09 07:50:00|30755.3|30720.3|30759.9|30724.9|30759.9|30724.9|30755.3|30720.3|5
1662710100000|2022-09-09 07:55:00|30756.5|30721.5|30751.5|30716.5|30757.5|30722.5|30750|30715|10
1662710400000|2022-09-09 08:00:00|30750|30715|30757.2|30722.2|30757.5|30722.5|30749.5|30714.5|20
1662710700000|2022-09-09 08:05:00|30759.7|30724.7|30770.1|30735.1|30771.5|30736.5|30757.5|30722.5|15
1662711000000|2022-09-09 08:10:00|30771.8|30736.8|30779.9|30744.9|30779.9|30744.9|30770.1|30735.1|8
1662711300000|2022-09-09 08:15:00|30779.5|30744.5|30774.3|30739.3|30779.8|30744.8|30773.8|30738.8|24
1662711600000|2022-09-09 08:20:00|30773.5|30738.5|30757.9|30722.9|30774.3|30739.3|30750.6|30715.6|28
1662711900000|2022-09-09 08:25:00|30754.5|30719.5|30756|30721|30756|30721|30754.5|30719.5|3
1662712200000|2022-09-09 08:30:00|30756.3|30721.3|30757.9|30722.9|30760.1|30725.1|30755.9|30720.9|12
1662712500000|2022-09-09 08:35:00|30757.6|30722.6|30772.5|30737.5|30772.5|30737.5|30756.9|30721.9|9
1662712800000|2022-09-09 08:40:00|30771.9|30736.9|30771|30736|30773|30738|30768.8|30733.8|13
1662713100000|2022-09-09 08:45:00|30771.1|30736.1|30773.9|30738.9|30779.1|30744.1|30771.1|30736.1|18
1662713700000|2022-09-09 08:55:00|30773|30738|30771|30736|30773.5|30738.5|30771|30736|6
1662714000000|2022-09-09 09:00:00|30770.6|30735.6|30771.6|30736.6|30771.6|30736.6|30770.6|30735.6|3
1662714300000|2022-09-09 09:05:00|30773.6|30738.6|30780|30745|30784.9|30749.9|30772|30737|20
1662714600000|2022-09-09 09:10:00|30779.9|30744.9|30779.9|30744.9|30787.5|30752.5|30779.9|30744.9|19
1662714900000|2022-09-09 09:15:00|30779.5|30744.5|30762.5|30727.5|30779.9|30744.9|30762.5|30727.5|12
1662715500000|2022-09-09 09:25:00|30764.9|30729.9|30765.6|30730.6|30769.9|30734.9|30764.9|30729.9|4
1662715800000|2022-09-09 09:30:00|30767.5|30732.5|30770.4|30735.4|30770.4|30735.4|30767.5|30732.5|3
1662716100000|2022-09-09 09:35:00|30770.3|30735.3|30774.6|30739.6|30775.5|30740.5|30766.5|30731.5|11
1662716700000|2022-09-09 09:45:00|30776|30741|30779.5|30744.5|30779.5|30744.5|30775.1|30740.1|6
1662717000000|2022-09-09 09:50:00|30776.6|30741.6|30776.6|30741.6|30776.6|30741.6|30776.6|30741.6|1
1662717300000|2022-09-09 09:55:00|30778.5|30743.5|30778.5|30743.5|30778.5|30743.5|30778.5|30743.5|1
1662717600000|2022-09-09 10:00:00|30778|30743|30756.1|30721.1|30778|30743|30754.5|30719.5|13
1662717900000|2022-09-09 10:05:00|30754.5|30719.5|30748.5|30713.5|30754.6|30719.6|30744.6|30709.6|94
1662718200000|2022-09-09 10:10:00|30749|30714|30747|30712|30749|30714|30747|30712|3
1662718500000|2022-09-09 10:15:00|30750.5|30715.5|30755|30720|30755.9|30720.9|30750.5|30715.5|9
1662718800000|2022-09-09 10:20:00|30754.9|30719.9|30755.9|30720.9|30755.9|30720.9|30752.5|30717.5|8
1662719100000|2022-09-09 10:25:00|30760.9|30725.9|30760.9|30725.9|30760.9|30725.9|30755.9|30720.9|8
1662719400000|2022-09-09 10:30:00|30762.9|30727.9|30760.9|30725.9|30762.9|30727.9|30760.9|30725.9|2
1662719700000|2022-09-09 10:35:00|30762.9|30727.9|30759.9|30724.9|30762.9|30727.9|30759.9|30724.9|3
1662720000000|2022-09-09 10:40:00|30760|30725|30760.9|30725.9|30761.4|30726.4|30759.9|30724.9|5
1662720300000|2022-09-09 10:45:00|30762.9|30727.9|30762.9|30727.9|30762.9|30727.9|30762.9|30727.9|1
1662720900000|2022-09-09 10:55:00|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|1
1662721200000|2022-09-09 11:00:00|30762.8|30727.8|30761.6|30726.6|30767|30732|30761.6|30726.6|14
1662721500000|2022-09-09 11:05:00|30760.1|30725.1|30765.9|30730.9|30765.9|30730.9|30760.1|30725.1|6
1662721800000|2022-09-09 11:10:00|30766.4|30731.4|30770.5|30735.5|30773.5|30738.5|30766.4|30731.4|32
1662722100000|2022-09-09 11:15:00|30771|30736|30766.9|30731.9|30771.5|30736.5|30765.9|30730.9|24
1662722400000|2022-09-09 11:20:00|30764.5|30729.5|30769.5|30734.5|30770|30735|30763.4|30728.4|17
1662722700000|2022-09-09 11:25:00|30769|30734|30766.5|30731.5|30769|30734|30757.4|30722.4|43
1662723000000|2022-09-09 11:30:00|30767|30732|30780.8|30745.8|30785.1|30750.1|30761.6|30726.6|47
1662723300000|2022-09-09 11:35:00|30781.3|30746.3|30781.3|30746.3|30785|30750|30781.3|30746.3|12
1662723600000|2022-09-09 11:40:00|30780.8|30745.8|30781.6|30746.6|30782.6|30747.6|30780.5|30745.5|10
1662723900000|2022-09-09 11:45:00|30782.9|30747.9|30782.9|30747.9|30782.9|30747.9|30782.9|30747.9|1
1662724500000|2022-09-09 11:55:00|30780.9|30745.9|30782.9|30747.9|30782.9|30747.9|30780.9|30745.9|2
1662724800000|2022-09-09 12:00:00|30783.9|30748.9|30784.9|30749.9|30786.9|30751.9|30783.9|30748.9|4
1662725100000|2022-09-09 12:05:00|30788.6|30753.6|30791.1|30756.1|30795.7|30760.7|30787|30752|18
1662725400000|2022-09-09 12:10:00|30786.6|30751.6|30787.5|30752.5|30788.8|30753.8|30786.6|30751.6|9
1662726000000|2022-09-09 12:20:00|30792.6|30757.6|30792.6|30757.6|30792.6|30757.6|30792.6|30757.6|1
1662726300000|2022-09-09 12:25:00|30792.5|30757.5|30800.5|30765.5|30800.7|30765.7|30792.5|30757.5|19
1662726600000|2022-09-09 12:30:00|30800.2|30765.2|30791.5|30756.5|30800.5|30765.5|30788.5|30753.5|25
1662726900000|2022-09-09 12:35:00|30791.6|30756.6|30787.5|30752.5|30791.6|30756.6|30787.5|30752.5|5
1662727200000|2022-09-09 12:40:00|30784.6|30749.6|30784|30749|30784.6|30749.6|30784|30749|8
1662727800000|2022-09-09 12:50:00|30783.5|30748.5|30784|30749|30784|30749|30783|30748|3
1662728400000|2022-09-09 13:00:00|30783.9|30748.9|30784|30749|30784|30749|30781|30746|8
1662729000000|2022-09-09 13:10:00|30784.5|30749.5|30789|30754|30789.6|30754.6|30784.5|30749.5|4
1662729300000|2022-09-09 13:15:00|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|1
1662729600000|2022-09-09 13:20:00|30786.5|30751.5|30784.6|30749.6|30786.5|30751.5|30784.4|30749.4|3
1662729900000|2022-09-09 13:25:00|30784.1|30749.1|30785.4|30750.4|30788.4|30760.6|30780.6|30748.6|29
1662730200000|2022-09-09 13:30:00|30788.1|30753.1|30788|30753|30788.4|30753.4|30787|30752|13
1662730500000|2022-09-09 13:35:00|30787.7|30752.7|30788.2|30753.2|30788.7|30753.7|30787.7|30752.7|14
1662730800000|2022-09-09 13:40:00|30788.5|30753.5|30788.2|30753.2|30788.5|30753.5|30788.2|30753.2|8
1662731100000|2022-09-09 13:45:00|30787.7|30752.7|30787.5|30752.5|30788.9|30753.9|30787.5|30752.5|10
1662731400000|2022-09-09 13:50:00|30788|30753|30789.5|30754.5|30789.9|30754.9|30787.5|30752.5|10
1662731700000|2022-09-09 13:55:00|30790.5|30755.5|30801.1|30766.1|30801.5|30766.5|30790.5|30755.5|10
1662732000000|2022-09-09 14:00:00|30801.5|30766.5|30792.5|30757.5|30801.5|30767.6|30787.6|30756.5|12
1662732300000|2022-09-09 14:05:00|30792.3|30757.3|30779.9|30744.9|30792.3|30757.3|30759.6|30726.9|36
1662732600000|2022-09-09 14:10:00|30780|30745|30760.3|30740.3|30780.4|30747.1|30760.1|30731.9|41
1662732900000|2022-09-09 14:15:00|30759.8|30739.8|30787|30752|30792.5|30757.5|30759.1|30736.9|43
1662733200000|2022-09-09 14:20:00|30787.3|30752.3|30785|30750|30787.3|30752.3|30777.5|30742.5|11
1662733500000|2022-09-09 14:25:00|30785.4|30750.4|30785|30750|30785.4|30750.4|30785|30750|2
1662733800000|2022-09-09 14:30:00|30785.4|30750.4|30795.3|30760.3|30799.3|30769.9|30778.3|30750.4|15
1662734100000|2022-09-09 14:35:00|30794.8|30759.8|30791.6|30756.6|30799.3|30764.3|30790.3|30755.3|15
1662734400000|2022-09-09 14:40:00|30792.1|30757.1|30791.6|30756.6|30792.3|30757.3|30791.6|30756.6|4
1662734700000|2022-09-09 14:45:00|30785|30750|30791.6|30756.6|30791.6|30756.6|30783.6|30748.6|13
1662735000000|2022-09-09 14:50:00|30789.5|30754.5|30786|30751|30789.5|30754.5|30786|30751|2
1662735300000|2022-09-09 14:55:00|30786.1|30751.1|30790.4|30755.4|30790.4|30755.4|30786.1|30751.1|6
1662735600000|2022-09-09 15:00:00|30791.4|30756.4|30814.7|30779.7|30814.7|30779.7|30789.9|30754.9|35
1662735900000|2022-09-09 15:05:00|30812.9|30777.9|30803.6|30768.6|30812.9|30777.9|30803.6|30768.6|15
1662736200000|2022-09-09 15:10:00|30805.1|30770.1|30805.6|30770.6|30808.1|30773.1|30805.1|30770.1|6
1662736500000|2022-09-09 15:15:00|30806.1|30771.1|30797.2|30762.2|30806.1|30771.1|30792.9|30757.9|15
1662736800000|2022-09-09 15:20:00|30796.7|30761.7|30801|30766|30801|30766|30793.9|30758.9|10
1662737400000|2022-09-09 15:30:00|30804|30769|30806|30771|30806|30771|30804|30769|2
1662737700000|2022-09-09 15:35:00|30803|30768|30803|30768|30803|30768|30803|30768|1
1662738600000|2022-09-09 15:50:00|30801|30766|30801|30766|30801|30766|30801|30766|1
1662738900000|2022-09-09 15:55:00|30801.6|30766.6|30800.1|30765.1|30801.6|30766.6|30799|30764|6
1662739200000|2022-09-09 16:00:00|30800.4|30765.4|30800.4|30765.4|30800.9|30765.9|30800.4|30765.4|3
1662739500000|2022-09-09 16:05:00|30800.9|30765.9|30799.4|30764.4|30800.9|30765.9|30799.4|30764.4|4
1662739800000|2022-09-09 16:10:00|30799.9|30764.9|30801.2|30766.2|30805.9|30776.6|30796.6|30764.4|21
1662740100000|2022-09-09 16:15:00|30801.7|30766.7|30802.2|30767.2|30802.7|30767.7|30798.1|30763.1|10
1662740400000|2022-09-09 16:20:00|30802.1|30767.1|30801.6|30766.6|30802.1|30767.1|30800.4|30765.4|9
1662740700000|2022-09-09 16:25:00|30802.1|30767.1|30802.6|30767.6|30802.6|30767.6|30802.1|30767.1|2
1662741000000|2022-09-09 16:30:00|30802.9|30767.9|30802.4|30767.4|30802.9|30767.9|30802.1|30767.1|5
1662741600000|2022-09-09 16:40:00|30805.1|30770.1|30808.4|30773.4|30818.4|30783.4|30802.1|30767.1|12
1662741900000|2022-09-09 16:45:00|30807.4|30772.4|30800.2|30765.2|30809.7|30774.7|30799.6|30764.6|6
1662742200000|2022-09-09 16:50:00|30800.1|30765.1|30800.2|30765.2|30800.2|30765.2|30799.6|30764.6|3
1662742500000|2022-09-09 16:55:00|30800.1|30765.1|30796.2|30761.2|30800.1|30765.1|30796.2|30761.2|5
1662742800000|2022-09-09 17:00:00|30795.7|30760.7|30795.7|30760.7|30795.7|30760.7|30795.7|30760.7|1
1662743400000|2022-09-09 17:10:00|30802.7|30767.7|30810.2|30775.2|30818.2|30783.2|30793.5|30766.5|17
1662743700000|2022-09-09 17:15:00|30808.7|30773.7|30805.6|30770.6|30808.7|30773.7|30805.6|30770.6|2
1662744000000|2022-09-09 17:20:00|30805.2|30770.2|30805.2|30770.2|30805.2|30770.2|30805.2|30770.2|1
1662744300000|2022-09-09 17:25:00|30805.6|30770.6|30801.6|30766.6|30805.6|30770.6|30801.6|30766.6|2
1662744600000|2022-09-09 17:30:00|30799|30764|30799|30764|30799|30764|30799|30764|1
1662744900000|2022-09-09 17:35:00|30797.6|30762.6|30803.6|30768.6|30803.6|30768.6|30797.6|30762.6|4
1662745200000|2022-09-09 17:40:00|30803.2|30768.2|30805.2|30770.2|30805.2|30770.2|30803.2|30768.2|2
1662745500000|2022-09-09 17:45:00|30802.6|30767.6|30802.6|30767.6|30802.6|30767.6|30802.6|30767.6|1
1662746100000|2022-09-09 17:55:00|30805.6|30770.6|30805.6|30770.6|30805.6|30770.6|30805.6|30770.6|1
1662746400000|2022-09-09 18:00:00|30805.7|30770.7|30805.2|30770.2|30805.7|30770.7|30805.2|30770.2|3
1662746700000|2022-09-09 18:05:00|30807|30772|30808.2|30773.2|30809.2|30774.2|30807|30772|7
1662748500000|2022-09-09 18:35:00|30809.2|30774.2|30812.6|30777.6|30812.6|30777.6|30809.2|30774.2|2
1662748800000|2022-09-09 18:40:00|30813.6|30778.6|30813.6|30778.6|30813.6|30778.6|30813.6|30778.6|1
1662749400000|2022-09-09 18:50:00|30814.2|30779.2|30814.2|30779.2|30814.2|30779.2|30814.2|30779.2|1
1662750000000|2022-09-09 19:00:00|30814.9|30779.9|30814.9|30779.9|30819.3|30784.3|30814.9|30779.9|5
1662751500000|2022-09-09 19:25:00|30813.3|30778.3|30812|30777|30820|30785|30812|30777|8
1662751800000|2022-09-09 19:30:00|30811.6|30776.6|30806.8|30771.8|30811.6|30776.6|30806.8|30771.8|7
1662752100000|2022-09-09 19:35:00|30809.6|30774.6|30807.6|30772.6|30811.5|30776.5|30805.6|30770.6|5
1662752400000|2022-09-09 19:40:00|30807|30772|30808|30773|30811|30776|30804.1|30769.1|6
1662753000000|2022-09-09 19:50:00|30811|30776|30813.9|30778.9|30827|30792|30805.9|30770.9|16